date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-10-31 10:50:00,15.99,16.0,15.9,15.9,63300.0,15.99,16.0,15.9,15.9,63300.0
2005-10-31 11:00:00,15.94,15.94,15.92,15.92,17100.0,15.94,15.94,15.92,15.92,17100.0
2005-10-31 11:10:00,15.92,15.94,15.9,15.94,29600.0,15.92,15.94,15.9,15.94,29600.0
2005-10-31 11:20:00,15.94,15.98,15.9,15.9,8800.0,15.94,15.98,15.9,15.9,8800.0
2005-10-31 11:30:00,15.94,15.95,15.9,15.91,17300.0,15.94,15.95,15.9,15.91,17300.0
2005-10-31 11:40:00,15.91,15.93,15.9,15.9,12900.0,15.91,15.93,15.9,15.9,12900.0
2005-10-31 11:50:00,15.93,15.93,15.92,15.93,5500.0,15.93,15.93,15.92,15.93,5500.0
2005-10-31 12:00:00,15.93,15.95,15.92,15.95,524700.0,15.93,15.95,15.92,15.95,524700.0
2005-10-31 12:10:00,15.93,15.95,15.9,15.91,12500.0,15.93,15.95,15.9,15.91,12500.0
2005-10-31 12:20:00,15.92,15.97,15.9,15.96,18600.0,15.92,15.97,15.9,15.96,18600.0
2005-10-31 12:30:00,15.94,15.97,15.92,15.95,18900.0,15.94,15.97,15.92,15.95,18900.0
2005-10-31 12:40:00,15.94,15.95,15.92,15.95,44700.0,15.94,15.95,15.92,15.95,44700.0
2005-10-31 12:50:00,15.95,15.95,15.95,15.95,3900.0,15.95,15.95,15.95,15.95,3900.0
2005-10-31 13:00:00,15.94,15.97,15.93,15.94,2663500.0,15.94,15.97,15.93,15.94,2663500.0
2005-10-31 13:10:00,15.95,15.97,15.93,15.94,67400.0,15.95,15.97,15.93,15.94,67400.0
2005-10-31 13:20:00,15.96,15.97,15.96,15.96,2300.0,15.96,15.97,15.96,15.96,2300.0
2005-10-31 13:30:00,15.96,15.97,15.94,15.94,30300.0,15.96,15.97,15.94,15.94,30300.0
2005-10-31 13:40:00,15.95,15.99,15.95,15.99,180900.0,15.95,15.99,15.95,15.99,180900.0
2005-10-31 13:50:00,15.98,15.99,15.95,15.97,31500.0,15.98,15.99,15.95,15.97,31500.0
2005-10-31 14:00:00,15.98,15.99,15.94,15.96,49600.0,15.98,15.99,15.94,15.96,49600.0
2005-10-31 14:10:00,15.95,15.99,15.95,15.96,24700.0,15.95,15.99,15.95,15.96,24700.0
2005-10-31 14:20:00,15.96,15.96,15.94,15.96,26200.0,15.96,15.96,15.94,15.96,26200.0
2005-10-31 14:30:00,15.96,15.99,15.95,15.99,130300.0,15.96,15.99,15.95,15.99,130300.0
2005-10-31 14:40:00,15.99,16.0,15.96,16.0,126500.0,15.99,16.0,15.96,16.0,126500.0
2005-10-31 14:50:00,15.99,16.0,15.98,16.0,28100.0,15.99,16.0,15.98,16.0,28100.0
2005-10-31 15:00:00,16.0,16.0,15.97,16.0,22500.0,16.0,16.0,15.97,16.0,22500.0
2005-10-31 15:10:00,16.0,16.0,15.98,16.0,8000.0,16.0,16.0,15.98,16.0,8000.0
2005-10-31 15:20:00,16.0,16.01,15.97,16.0,49400.0,16.0,16.01,15.97,16.0,49400.0
2005-10-31 15:30:00,16.01,16.01,15.99,16.0,92900.0,16.01,16.01,15.99,16.0,92900.0
2005-10-31 15:40:00,16.0,16.0,15.91,15.92,173200.0,16.0,16.0,15.91,15.92,173200.0
2005-10-31 15:50:00,15.92,15.99,15.83,15.85,165000.0,15.92,15.99,15.83,15.85,165000.0
2005-11-01 09:30:00,15.78,15.98,15.77,15.83,38200.0,15.78,15.98,15.77,15.83,38200.0
2005-11-01 09:40:00,15.81,15.82,15.8,15.82,5000.0,15.81,15.82,15.8,15.82,5000.0
2005-11-01 09:50:00,15.82,15.82,15.75,15.77,26700.0,15.82,15.82,15.75,15.77,26700.0
2005-11-01 10:00:00,15.76,15.8,15.73,15.8,21800.0,15.76,15.8,15.73,15.8,21800.0
2005-11-01 10:10:00,15.8,15.8,15.72,15.73,16000.0,15.8,15.8,15.72,15.73,16000.0
2005-11-01 10:20:00,15.71,15.77,15.71,15.75,14900.0,15.71,15.77,15.71,15.75,14900.0
2005-11-01 10:30:00,15.75,15.8,15.74,15.79,36000.0,15.75,15.8,15.74,15.79,36000.0
2005-11-01 10:40:00,15.8,15.8,15.78,15.8,14800.0,15.8,15.8,15.78,15.8,14800.0
2005-11-01 10:50:00,15.79,15.85,15.79,15.85,150900.0,15.79,15.85,15.79,15.85,150900.0
2005-11-01 11:00:00,15.85,15.85,15.8,15.82,25200.0,15.85,15.85,15.8,15.82,25200.0
2005-11-01 11:10:00,15.82,15.84,15.82,15.84,4600.0,15.82,15.84,15.82,15.84,4600.0
2005-11-01 11:20:00,15.84,15.85,15.82,15.82,11000.0,15.84,15.85,15.82,15.82,11000.0
2005-11-01 11:30:00,15.85,15.85,15.82,15.83,58100.0,15.85,15.85,15.82,15.83,58100.0
2005-11-01 11:40:00,15.83,15.9,15.83,15.9,24200.0,15.83,15.9,15.83,15.9,24200.0
2005-11-01 11:50:00,15.9,15.9,15.89,15.9,20500.0,15.9,15.9,15.89,15.9,20500.0
2005-11-01 12:00:00,15.9,15.9,15.89,15.9,21500.0,15.9,15.9,15.89,15.9,21500.0
2005-11-01 12:10:00,15.9,15.9,15.89,15.89,22000.0,15.9,15.9,15.89,15.89,22000.0
2005-11-01 12:20:00,15.9,15.9,15.87,15.88,23100.0,15.9,15.9,15.87,15.88,23100.0
2005-11-01 12:30:00,15.88,15.89,15.86,15.88,21000.0,15.88,15.89,15.86,15.88,21000.0
2005-11-01 12:40:00,15.87,15.93,15.86,15.92,118900.0,15.87,15.93,15.86,15.92,118900.0
2005-11-01 12:50:00,15.92,15.92,15.89,15.9,29100.0,15.92,15.92,15.89,15.9,29100.0
2005-11-01 13:00:00,15.9,15.93,15.89,15.93,29400.0,15.9,15.93,15.89,15.93,29400.0
2005-11-01 13:10:00,15.92,15.92,15.91,15.92,10300.0,15.92,15.92,15.91,15.92,10300.0
2005-11-01 13:20:00,15.92,15.92,15.89,15.89,89400.0,15.92,15.92,15.89,15.89,89400.0
2005-11-01 13:30:00,15.9,15.9,15.88,15.88,20900.0,15.9,15.9,15.88,15.88,20900.0
2005-11-01 13:40:00,15.87,15.9,15.87,15.9,14700.0,15.87,15.9,15.87,15.9,14700.0
2005-11-01 13:50:00,15.9,15.9,15.88,15.89,21200.0,15.9,15.9,15.88,15.89,21200.0
2005-11-01 14:00:00,15.89,15.9,15.89,15.9,25100.0,15.89,15.9,15.89,15.9,25100.0
2005-11-01 14:10:00,15.9,15.93,15.89,15.91,36200.0,15.9,15.93,15.89,15.91,36200.0
2005-11-01 14:20:00,15.91,15.91,15.84,15.86,34600.0,15.91,15.91,15.84,15.86,34600.0
2005-11-01 14:30:00,15.86,15.9,15.86,15.86,72600.0,15.86,15.9,15.86,15.86,72600.0
2005-11-01 14:40:00,15.88,15.9,15.87,15.9,12800.0,15.88,15.9,15.87,15.9,12800.0
2005-11-01 14:50:00,15.9,15.9,15.88,15.9,18500.0,15.9,15.9,15.88,15.9,18500.0
2005-11-01 15:00:00,15.9,15.91,15.89,15.9,42000.0,15.9,15.91,15.89,15.9,42000.0
2005-11-01 15:10:00,15.9,15.91,15.89,15.9,40500.0,15.9,15.91,15.89,15.9,40500.0
2005-11-01 15:20:00,15.89,15.91,15.89,15.9,80900.0,15.89,15.91,15.89,15.9,80900.0
2005-11-01 15:30:00,15.9,15.94,15.9,15.94,43000.0,15.9,15.94,15.9,15.94,43000.0
2005-11-01 15:40:00,15.94,15.94,15.92,15.94,50000.0,15.94,15.94,15.92,15.94,50000.0
2005-11-01 15:50:00,15.94,15.95,15.87,15.87,174800.0,15.94,15.95,15.87,15.87,174800.0
2005-11-02 09:30:00,15.82,15.95,15.8,15.95,25100.0,15.82,15.95,15.8,15.95,25100.0
2005-11-02 09:40:00,15.95,15.95,15.91,15.95,13700.0,15.95,15.95,15.91,15.95,13700.0
2005-11-02 09:50:00,15.95,15.95,15.94,15.94,9800.0,15.95,15.95,15.94,15.94,9800.0
2005-11-02 10:00:00,15.95,15.95,15.9,15.95,53000.0,15.95,15.95,15.9,15.95,53000.0
2005-11-02 10:10:00,15.94,15.94,15.9,15.9,7700.0,15.94,15.94,15.9,15.9,7700.0
2005-11-02 10:20:00,15.91,15.91,15.9,15.91,3400.0,15.91,15.91,15.9,15.91,3400.0
2005-11-02 10:30:00,15.91,15.93,15.89,15.89,8600.0,15.91,15.93,15.89,15.89,8600.0
2005-11-02 10:40:00,15.9,15.92,15.89,15.89,7300.0,15.9,15.92,15.89,15.89,7300.0
2005-11-02 10:50:00,15.89,15.92,15.88,15.91,18400.0,15.89,15.92,15.88,15.91,18400.0
2005-11-02 11:00:00,15.92,15.92,15.89,15.9,7800.0,15.92,15.92,15.89,15.9,7800.0
2005-11-02 11:10:00,15.91,15.92,15.89,15.92,17200.0,15.91,15.92,15.89,15.92,17200.0
2005-11-02 11:20:00,15.92,15.92,15.9,15.92,26700.0,15.92,15.92,15.9,15.92,26700.0
2005-11-02 11:30:00,15.92,15.94,15.91,15.93,20000.0,15.92,15.94,15.91,15.93,20000.0
2005-11-02 11:40:00,15.92,15.93,15.89,15.89,7600.0,15.92,15.93,15.89,15.89,7600.0
2005-11-02 11:50:00,15.89,15.91,15.89,15.9,28800.0,15.89,15.91,15.89,15.9,28800.0
2005-11-02 12:00:00,15.9,15.91,15.9,15.9,6400.0,15.9,15.91,15.9,15.9,6400.0
2005-11-02 12:10:00,15.91,15.91,15.86,15.86,5900.0,15.91,15.91,15.86,15.86,5900.0
2005-11-02 12:20:00,15.88,15.88,15.84,15.88,5600.0,15.88,15.88,15.84,15.88,5600.0
2005-11-02 12:30:00,15.87,15.9,15.87,15.9,8800.0,15.87,15.9,15.87,15.9,8800.0
2005-11-02 12:40:00,15.9,15.91,15.89,15.9,38300.0,15.9,15.91,15.89,15.9,38300.0
2005-11-02 12:50:00,15.91,15.94,15.88,15.92,91400.0,15.91,15.94,15.88,15.92,91400.0
2005-11-02 13:00:00,15.93,15.94,15.9,15.94,212600.0,15.93,15.94,15.9,15.94,212600.0
2005-11-02 13:10:00,15.93,15.95,15.85,15.94,81800.0,15.93,15.95,15.85,15.94,81800.0
2005-11-02 13:20:00,15.92,15.93,15.9,15.91,16500.0,15.92,15.93,15.9,15.91,16500.0
2005-11-02 13:30:00,15.91,15.93,15.89,15.9,23200.0,15.91,15.93,15.89,15.9,23200.0
2005-11-02 13:40:00,15.9,15.91,15.9,15.91,73800.0,15.9,15.91,15.9,15.91,73800.0
2005-11-02 13:50:00,15.9,15.91,15.88,15.9,17900.0,15.9,15.91,15.88,15.9,17900.0
2005-11-02 14:00:00,15.9,15.95,15.89,15.94,46700.0,15.9,15.95,15.89,15.94,46700.0
2005-11-02 14:10:00,15.95,15.95,15.93,15.93,63200.0,15.95,15.95,15.93,15.93,63200.0
2005-11-02 14:20:00,15.93,15.97,15.91,15.96,41600.0,15.93,15.97,15.91,15.96,41600.0
2005-11-02 14:30:00,15.97,15.98,15.97,15.98,13100.0,15.97,15.98,15.97,15.98,13100.0
2005-11-02 14:40:00,15.97,15.98,15.95,15.97,13200.0,15.97,15.98,15.95,15.97,13200.0
2005-11-02 14:50:00,15.97,15.97,15.91,15.94,89700.0,15.97,15.97,15.91,15.94,89700.0
2005-11-02 15:00:00,15.93,15.95,15.93,15.94,12500.0,15.93,15.95,15.93,15.94,12500.0
2005-11-02 15:10:00,15.93,15.93,15.91,15.92,26000.0,15.93,15.93,15.91,15.92,26000.0
2005-11-02 15:20:00,15.92,15.93,15.9,15.92,237300.0,15.92,15.93,15.9,15.92,237300.0
2005-11-02 15:30:00,15.91,15.93,15.9,15.92,102100.0,15.91,15.93,15.9,15.92,102100.0
2005-11-02 15:40:00,15.92,15.92,15.88,15.91,82800.0,15.92,15.92,15.88,15.91,82800.0
2005-11-02 15:50:00,15.91,15.92,15.89,15.89,208100.0,15.91,15.92,15.89,15.89,208100.0
2005-11-03 09:30:00,15.9,16.01,15.9,16.0,281600.0,15.9,16.01,15.9,16.0,281600.0
2005-11-03 09:40:00,16.0,16.0,15.9,15.91,23000.0,16.0,16.0,15.9,15.91,23000.0
2005-11-03 09:50:00,15.92,16.0,15.9,15.9,28800.0,15.92,16.0,15.9,15.9,28800.0
2005-11-03 10:00:00,15.94,15.97,15.9,15.96,23400.0,15.94,15.97,15.9,15.96,23400.0
2005-11-03 10:10:00,15.96,15.96,15.93,15.94,30900.0,15.96,15.96,15.93,15.94,30900.0
2005-11-03 10:20:00,15.95,15.96,15.9,15.9,11900.0,15.95,15.96,15.9,15.9,11900.0
2005-11-03 10:30:00,15.9,15.97,15.9,15.95,22500.0,15.9,15.97,15.9,15.95,22500.0
2005-11-03 10:40:00,15.96,15.97,15.95,15.95,21000.0,15.96,15.97,15.95,15.95,21000.0
2005-11-03 10:50:00,15.95,15.97,15.94,15.97,32000.0,15.95,15.97,15.94,15.97,32000.0
2005-11-03 11:00:00,15.97,15.99,15.95,15.96,42600.0,15.97,15.99,15.95,15.96,42600.0
2005-11-03 11:10:00,15.97,15.98,15.96,15.98,15900.0,15.97,15.98,15.96,15.98,15900.0
2005-11-03 11:20:00,15.98,16.0,15.96,15.99,68000.0,15.98,16.0,15.96,15.99,68000.0
2005-11-03 11:30:00,16.0,16.0,15.98,15.99,20500.0,16.0,16.0,15.98,15.99,20500.0
2005-11-03 11:40:00,16.0,16.0,15.98,15.98,16200.0,16.0,16.0,15.98,15.98,16200.0
2005-11-03 11:50:00,15.99,15.99,15.97,15.97,44500.0,15.99,15.99,15.97,15.97,44500.0
2005-11-03 12:00:00,15.97,15.98,15.97,15.98,18500.0,15.97,15.98,15.97,15.98,18500.0
2005-11-03 12:10:00,15.98,15.99,15.95,15.95,25400.0,15.98,15.99,15.95,15.95,25400.0
2005-11-03 12:20:00,15.96,15.96,15.94,15.94,42800.0,15.96,15.96,15.94,15.94,42800.0
2005-11-03 12:30:00,15.96,15.98,15.94,15.95,15400.0,15.96,15.98,15.94,15.95,15400.0
2005-11-03 12:40:00,15.96,15.98,15.94,15.96,14300.0,15.96,15.98,15.94,15.96,14300.0
2005-11-03 12:50:00,15.95,15.97,15.95,15.96,25200.0,15.95,15.97,15.95,15.96,25200.0
2005-11-03 13:00:00,15.96,15.98,15.95,15.97,23200.0,15.96,15.98,15.95,15.97,23200.0
2005-11-03 13:10:00,15.95,15.97,15.94,15.97,10500.0,15.95,15.97,15.94,15.97,10500.0
2005-11-03 13:20:00,15.97,15.97,15.94,15.94,21700.0,15.97,15.97,15.94,15.94,21700.0
2005-11-03 13:30:00,15.95,15.96,15.94,15.94,7200.0,15.95,15.96,15.94,15.94,7200.0
2005-11-03 13:40:00,15.95,15.95,15.92,15.93,21800.0,15.95,15.95,15.92,15.93,21800.0
2005-11-03 13:50:00,15.93,15.93,15.9,15.91,25500.0,15.93,15.93,15.9,15.91,25500.0
2005-11-03 14:00:00,15.91,15.91,15.9,15.91,6600.0,15.91,15.91,15.9,15.91,6600.0
2005-11-03 14:10:00,15.91,15.91,15.9,15.9,25800.0,15.91,15.91,15.9,15.9,25800.0
2005-11-03 14:20:00,15.91,15.91,15.88,15.9,33500.0,15.91,15.91,15.88,15.9,33500.0
2005-11-03 14:30:00,15.9,15.96,15.9,15.95,55800.0,15.9,15.96,15.9,15.95,55800.0
2005-11-03 14:40:00,15.95,15.97,15.94,15.94,85900.0,15.95,15.97,15.94,15.94,85900.0
2005-11-03 14:50:00,15.94,15.96,15.94,15.96,39200.0,15.94,15.96,15.94,15.96,39200.0
2005-11-03 15:00:00,15.96,15.97,15.95,15.96,5800.0,15.96,15.97,15.95,15.96,5800.0
2005-11-03 15:10:00,15.96,15.97,15.94,15.94,62200.0,15.96,15.97,15.94,15.94,62200.0
2005-11-03 15:20:00,15.96,15.96,15.91,15.96,69600.0,15.96,15.96,15.91,15.96,69600.0
2005-11-03 15:30:00,15.95,15.96,15.95,15.96,61100.0,15.95,15.96,15.95,15.96,61100.0
2005-11-03 15:40:00,15.97,16.01,15.95,16.01,164900.0,15.97,16.01,15.95,16.01,164900.0
2005-11-03 15:50:00,16.02,16.03,15.96,16.01,100000.0,16.02,16.03,15.96,16.01,100000.0
2005-11-04 09:30:00,16.04,16.04,15.92,16.0,56000.0,16.04,16.04,15.92,16.0,56000.0
2005-11-04 09:40:00,16.0,16.01,15.99,16.01,25300.0,16.0,16.01,15.99,16.01,25300.0
2005-11-04 09:50:00,16.01,16.07,16.0,16.07,48900.0,16.01,16.07,16.0,16.07,48900.0
2005-11-04 10:00:00,16.07,16.1,16.04,16.05,52100.0,16.07,16.1,16.04,16.05,52100.0
2005-11-04 10:10:00,16.04,16.05,15.99,16.04,58500.0,16.04,16.05,15.99,16.04,58500.0
2005-11-04 10:20:00,16.04,16.05,16.03,16.05,16900.0,16.04,16.05,16.03,16.05,16900.0
2005-11-04 10:30:00,16.05,16.18,16.04,16.15,30100.0,16.05,16.18,16.04,16.15,30100.0
2005-11-04 10:40:00,16.15,16.15,16.05,16.09,22600.0,16.15,16.15,16.05,16.09,22600.0
2005-11-04 10:50:00,16.09,16.1,16.05,16.07,19700.0,16.09,16.1,16.05,16.07,19700.0
2005-11-04 11:00:00,16.05,16.09,16.04,16.07,112100.0,16.05,16.09,16.04,16.07,112100.0
2005-11-04 11:10:00,16.08,16.1,16.02,16.05,123400.0,16.08,16.1,16.02,16.05,123400.0
2005-11-04 11:20:00,16.05,16.07,16.01,16.06,48800.0,16.05,16.07,16.01,16.06,48800.0
2005-11-04 11:30:00,16.08,16.08,16.06,16.08,19000.0,16.08,16.08,16.06,16.08,19000.0
2005-11-04 11:40:00,16.08,16.1,16.07,16.08,32900.0,16.08,16.1,16.07,16.08,32900.0
2005-11-04 11:50:00,16.08,16.12,16.08,16.12,77500.0,16.08,16.12,16.08,16.12,77500.0
2005-11-04 12:00:00,16.12,16.12,16.08,16.09,48900.0,16.12,16.12,16.08,16.09,48900.0
2005-11-04 12:10:00,16.08,16.1,16.07,16.08,27500.0,16.08,16.1,16.07,16.08,27500.0
2005-11-04 12:20:00,16.08,16.11,16.06,16.09,26800.0,16.08,16.11,16.06,16.09,26800.0
2005-11-04 12:30:00,16.09,16.14,16.09,16.12,6400.0,16.09,16.14,16.09,16.12,6400.0
2005-11-04 12:40:00,16.12,16.19,16.1,16.11,16300.0,16.12,16.19,16.1,16.11,16300.0
2005-11-04 12:50:00,16.11,16.18,16.11,16.12,14800.0,16.11,16.18,16.11,16.12,14800.0
2005-11-04 13:00:00,16.12,16.13,16.1,16.11,21100.0,16.12,16.13,16.1,16.11,21100.0
2005-11-04 13:10:00,16.11,16.13,16.1,16.13,4800.0,16.11,16.13,16.1,16.13,4800.0
2005-11-04 13:20:00,16.12,16.17,16.12,16.17,18600.0,16.12,16.17,16.12,16.17,18600.0
2005-11-04 13:30:00,16.18,16.2,16.15,16.16,38700.0,16.18,16.2,16.15,16.16,38700.0
2005-11-04 13:40:00,16.16,16.17,16.11,16.13,19300.0,16.16,16.17,16.11,16.13,19300.0
2005-11-04 13:50:00,16.13,16.14,16.11,16.11,8400.0,16.13,16.14,16.11,16.11,8400.0
2005-11-04 14:00:00,16.11,16.12,16.1,16.11,4600.0,16.11,16.12,16.1,16.11,4600.0
2005-11-04 14:10:00,16.11,16.13,16.09,16.09,23800.0,16.11,16.13,16.09,16.09,23800.0
2005-11-04 14:20:00,16.09,16.12,16.08,16.12,5300.0,16.09,16.12,16.08,16.12,5300.0
2005-11-04 14:30:00,16.12,16.12,16.1,16.1,7000.0,16.12,16.12,16.1,16.1,7000.0
2005-11-04 14:40:00,16.1,16.12,16.1,16.1,17600.0,16.1,16.12,16.1,16.1,17600.0
2005-11-04 14:50:00,16.1,16.12,16.1,16.11,13100.0,16.1,16.12,16.1,16.11,13100.0
2005-11-04 15:00:00,16.11,16.13,16.11,16.13,9200.0,16.11,16.13,16.11,16.13,9200.0
2005-11-04 15:10:00,16.13,16.13,16.1,16.11,14500.0,16.13,16.13,16.1,16.11,14500.0
2005-11-04 15:20:00,16.11,16.13,16.1,16.13,21600.0,16.11,16.13,16.1,16.13,21600.0
2005-11-04 15:30:00,16.13,16.13,16.12,16.13,19700.0,16.13,16.13,16.12,16.13,19700.0
2005-11-04 15:40:00,16.14,16.17,16.14,16.17,29200.0,16.14,16.17,16.14,16.17,29200.0
2005-11-04 15:50:00,16.17,16.18,16.14,16.15,48200.0,16.17,16.18,16.14,16.15,48200.0
2005-11-07 09:30:00,15.86,16.19,15.86,16.19,55100.0,15.86,16.19,15.86,16.19,55100.0
2005-11-07 09:40:00,16.17,16.19,16.04,16.04,25900.0,16.17,16.19,16.04,16.04,25900.0
2005-11-07 09:50:00,16.06,16.06,16.04,16.05,18700.0,16.06,16.06,16.04,16.05,18700.0
2005-11-07 10:00:00,16.06,16.06,16.04,16.06,34000.0,16.06,16.06,16.04,16.06,34000.0
2005-11-07 10:10:00,16.05,16.06,16.0,16.05,31000.0,16.05,16.06,16.0,16.05,31000.0
2005-11-07 10:20:00,16.03,16.03,16.0,16.01,98100.0,16.03,16.03,16.0,16.01,98100.0
2005-11-07 10:30:00,16.02,16.02,16.0,16.01,93400.0,16.02,16.02,16.0,16.01,93400.0
2005-11-07 10:40:00,16.0,16.01,15.99,15.99,117600.0,16.0,16.01,15.99,15.99,117600.0
2005-11-07 10:50:00,15.98,15.99,15.98,15.99,14800.0,15.98,15.99,15.98,15.99,14800.0
2005-11-07 11:00:00,15.99,16.01,15.99,16.0,23900.0,15.99,16.01,15.99,16.0,23900.0
2005-11-07 11:10:00,16.0,16.01,16.0,16.01,19900.0,16.0,16.01,16.0,16.01,19900.0
2005-11-07 11:20:00,16.0,16.01,15.99,16.0,40100.0,16.0,16.01,15.99,16.0,40100.0
2005-11-07 11:30:00,16.0,16.01,15.99,16.01,38700.0,16.0,16.01,15.99,16.01,38700.0
2005-11-07 11:40:00,16.01,16.01,15.98,16.0,17900.0,16.01,16.01,15.98,16.0,17900.0
2005-11-07 11:50:00,16.0,16.0,15.99,15.99,9000.0,16.0,16.0,15.99,15.99,9000.0
2005-11-07 12:00:00,16.0,16.0,15.99,15.99,9500.0,16.0,16.0,15.99,15.99,9500.0
2005-11-07 12:10:00,16.0,16.05,16.0,16.05,33900.0,16.0,16.05,16.0,16.05,33900.0
2005-11-07 12:20:00,16.05,16.05,16.03,16.03,17900.0,16.05,16.05,16.03,16.03,17900.0
2005-11-07 12:30:00,16.03,16.03,15.99,15.99,24200.0,16.03,16.03,15.99,15.99,24200.0
2005-11-07 12:40:00,15.99,16.04,15.99,16.0,38100.0,15.99,16.04,15.99,16.0,38100.0
2005-11-07 12:50:00,16.0,16.0,15.98,15.98,18100.0,16.0,16.0,15.98,15.98,18100.0
2005-11-07 13:00:00,15.98,16.0,15.98,16.0,65100.0,15.98,16.0,15.98,16.0,65100.0
2005-11-07 13:10:00,16.0,16.01,15.99,16.0,23700.0,16.0,16.01,15.99,16.0,23700.0
2005-11-07 13:20:00,16.01,16.06,16.01,16.01,11800.0,16.01,16.06,16.01,16.01,11800.0
2005-11-07 13:30:00,16.01,16.06,16.01,16.05,10100.0,16.01,16.06,16.01,16.05,10100.0
2005-11-07 13:40:00,16.05,16.06,16.04,16.05,15100.0,16.05,16.06,16.04,16.05,15100.0
2005-11-07 13:50:00,16.05,16.06,16.05,16.05,38500.0,16.05,16.06,16.05,16.05,38500.0
2005-11-07 14:00:00,16.05,16.06,16.03,16.03,806900.0,16.05,16.06,16.03,16.03,806900.0
2005-11-07 14:10:00,16.02,16.09,16.0,16.05,80800.0,16.02,16.09,16.0,16.05,80800.0
2005-11-07 14:20:00,16.05,16.05,16.03,16.04,24600.0,16.05,16.05,16.03,16.04,24600.0
2005-11-07 14:30:00,16.04,16.04,16.02,16.03,15100.0,16.04,16.04,16.02,16.03,15100.0
2005-11-07 14:40:00,16.02,16.03,15.99,16.01,28800.0,16.02,16.03,15.99,16.01,28800.0
2005-11-07 14:50:00,16.01,16.03,16.0,16.03,13100.0,16.01,16.03,16.0,16.03,13100.0
2005-11-07 15:00:00,16.02,16.02,15.98,16.0,111100.0,16.02,16.02,15.98,16.0,111100.0
2005-11-07 15:10:00,16.0,16.0,15.99,16.0,6700.0,16.0,16.0,15.99,16.0,6700.0
2005-11-07 15:20:00,15.99,16.06,15.99,16.03,97300.0,15.99,16.06,15.99,16.03,97300.0
2005-11-07 15:30:00,16.02,16.04,16.0,16.02,9500.0,16.02,16.04,16.0,16.02,9500.0
2005-11-07 15:40:00,16.01,16.01,16.0,16.0,21900.0,16.01,16.01,16.0,16.0,21900.0
2005-11-07 15:50:00,16.0,16.04,16.0,16.01,27300.0,16.0,16.04,16.0,16.01,27300.0
2005-11-08 09:30:00,15.81,16.0,15.81,15.96,30600.0,15.81,16.0,15.81,15.96,30600.0
2005-11-08 09:40:00,15.97,15.99,15.96,15.98,55000.0,15.97,15.99,15.96,15.98,55000.0
2005-11-08 09:50:00,15.98,15.98,15.92,15.96,20200.0,15.98,15.98,15.92,15.96,20200.0
2005-11-08 10:00:00,15.97,16.02,15.9,16.0,194100.0,15.97,16.02,15.9,16.0,194100.0
2005-11-08 10:10:00,16.0,16.06,16.0,16.03,13600.0,16.0,16.06,16.0,16.03,13600.0
2005-11-08 10:20:00,16.06,16.07,16.03,16.07,44100.0,16.06,16.07,16.03,16.07,44100.0
2005-11-08 10:30:00,16.07,16.16,16.07,16.15,35100.0,16.07,16.16,16.07,16.15,35100.0
2005-11-08 10:40:00,16.15,16.22,16.14,16.19,41700.0,16.15,16.22,16.14,16.19,41700.0
2005-11-08 10:50:00,16.19,16.19,16.06,16.07,59700.0,16.19,16.19,16.06,16.07,59700.0
2005-11-08 11:00:00,16.07,16.12,16.07,16.12,28100.0,16.07,16.12,16.07,16.12,28100.0
2005-11-08 11:10:00,16.12,16.15,16.11,16.15,27500.0,16.12,16.15,16.11,16.15,27500.0
2005-11-08 11:20:00,16.15,16.19,16.1,16.12,20300.0,16.15,16.19,16.1,16.12,20300.0
2005-11-08 11:30:00,16.13,16.13,16.08,16.08,16300.0,16.13,16.13,16.08,16.08,16300.0
2005-11-08 11:40:00,16.09,16.1,16.07,16.07,11500.0,16.09,16.1,16.07,16.07,11500.0
2005-11-08 11:50:00,16.1,16.13,16.09,16.13,14200.0,16.1,16.13,16.09,16.13,14200.0
2005-11-08 12:00:00,16.13,16.14,16.11,16.13,12900.0,16.13,16.14,16.11,16.13,12900.0
2005-11-08 12:10:00,16.13,16.13,16.1,16.12,10700.0,16.13,16.13,16.1,16.12,10700.0
2005-11-08 12:20:00,16.13,16.13,16.1,16.13,9100.0,16.13,16.13,16.1,16.13,9100.0
2005-11-08 12:30:00,16.13,16.14,16.11,16.14,7900.0,16.13,16.14,16.11,16.14,7900.0
2005-11-08 12:40:00,16.14,16.15,16.13,16.14,56200.0,16.14,16.15,16.13,16.14,56200.0
2005-11-08 12:50:00,16.15,16.15,16.12,16.14,16700.0,16.15,16.15,16.12,16.14,16700.0
2005-11-08 13:00:00,16.15,16.15,16.13,16.14,9900.0,16.15,16.15,16.13,16.14,9900.0
2005-11-08 13:10:00,16.14,16.14,16.11,16.12,38100.0,16.14,16.14,16.11,16.12,38100.0
2005-11-08 13:20:00,16.11,16.15,16.11,16.14,39500.0,16.11,16.15,16.11,16.14,39500.0
2005-11-08 13:30:00,16.13,16.14,16.12,16.12,7300.0,16.13,16.14,16.12,16.12,7300.0
2005-11-08 13:40:00,16.13,16.13,16.11,16.12,23700.0,16.13,16.13,16.11,16.12,23700.0
2005-11-08 13:50:00,16.13,16.13,16.12,16.13,23400.0,16.13,16.13,16.12,16.13,23400.0
2005-11-08 14:00:00,16.12,16.14,16.12,16.14,24300.0,16.12,16.14,16.12,16.14,24300.0
2005-11-08 14:10:00,16.14,16.17,16.13,16.16,25100.0,16.14,16.17,16.13,16.16,25100.0
2005-11-08 14:20:00,16.16,16.16,16.15,16.15,46000.0,16.16,16.16,16.15,16.15,46000.0
2005-11-08 14:30:00,16.15,16.16,16.14,16.14,43600.0,16.15,16.16,16.14,16.14,43600.0
2005-11-08 14:40:00,16.14,16.16,16.14,16.14,12000.0,16.14,16.16,16.14,16.14,12000.0
2005-11-08 14:50:00,16.15,16.17,16.14,16.17,21600.0,16.15,16.17,16.14,16.17,21600.0
2005-11-08 15:00:00,16.16,16.18,16.15,16.18,56300.0,16.16,16.18,16.15,16.18,56300.0
2005-11-08 15:10:00,16.18,16.19,16.15,16.15,32300.0,16.18,16.19,16.15,16.15,32300.0
2005-11-08 15:20:00,16.16,16.17,16.15,16.16,261300.0,16.16,16.17,16.15,16.16,261300.0
2005-11-08 15:30:00,16.16,16.18,16.15,16.16,116000.0,16.16,16.18,16.15,16.16,116000.0
2005-11-08 15:40:00,16.17,16.17,16.16,16.16,16100.0,16.17,16.17,16.16,16.16,16100.0
2005-11-08 15:50:00,16.16,16.17,16.15,16.17,148100.0,16.16,16.17,16.15,16.17,148100.0
2005-11-09 09:30:00,16.11,16.25,16.11,16.24,50500.0,16.11,16.25,16.11,16.24,50500.0
2005-11-09 09:40:00,16.23,16.29,16.21,16.26,23800.0,16.23,16.29,16.21,16.26,23800.0
2005-11-09 09:50:00,16.25,16.26,16.22,16.22,25500.0,16.25,16.26,16.22,16.22,25500.0
2005-11-09 10:00:00,16.22,16.25,16.21,16.24,14800.0,16.22,16.25,16.21,16.24,14800.0
2005-11-09 10:10:00,16.23,16.25,16.21,16.21,45800.0,16.23,16.25,16.21,16.21,45800.0
2005-11-09 10:20:00,16.21,16.21,16.16,16.2,27700.0,16.21,16.21,16.16,16.2,27700.0
2005-11-09 10:30:00,16.22,16.25,16.2,16.2,30000.0,16.22,16.25,16.2,16.2,30000.0
2005-11-09 10:40:00,16.2,16.23,16.2,16.22,12100.0,16.2,16.23,16.2,16.22,12100.0
2005-11-09 10:50:00,16.22,16.24,16.22,16.23,75900.0,16.22,16.24,16.22,16.23,75900.0
2005-11-09 11:00:00,16.25,16.26,16.2,16.21,29400.0,16.25,16.26,16.2,16.21,29400.0
2005-11-09 11:10:00,16.21,16.26,16.2,16.26,14600.0,16.21,16.26,16.2,16.26,14600.0
2005-11-09 11:20:00,16.29,16.3,16.27,16.28,12600.0,16.29,16.3,16.27,16.28,12600.0
2005-11-09 11:30:00,16.27,16.29,16.26,16.28,13500.0,16.27,16.29,16.26,16.28,13500.0
2005-11-09 11:40:00,16.28,16.28,16.26,16.26,14500.0,16.28,16.28,16.26,16.26,14500.0
2005-11-09 11:50:00,16.26,16.27,16.26,16.27,5800.0,16.26,16.27,16.26,16.27,5800.0
2005-11-09 12:00:00,16.27,16.27,16.25,16.25,11500.0,16.27,16.27,16.25,16.25,11500.0
2005-11-09 12:10:00,16.25,16.26,16.24,16.24,61400.0,16.25,16.26,16.24,16.24,61400.0
2005-11-09 12:20:00,16.26,16.3,16.26,16.27,29500.0,16.26,16.3,16.26,16.27,29500.0
2005-11-09 12:30:00,16.27,16.29,16.26,16.29,12900.0,16.27,16.29,16.26,16.29,12900.0
2005-11-09 12:40:00,16.29,16.3,16.26,16.26,18300.0,16.29,16.3,16.26,16.26,18300.0
2005-11-09 12:50:00,16.29,16.3,16.28,16.28,48100.0,16.29,16.3,16.28,16.28,48100.0
2005-11-09 13:00:00,16.3,16.3,16.26,16.29,8800.0,16.3,16.3,16.26,16.29,8800.0
2005-11-09 13:10:00,16.29,16.29,16.26,16.26,10900.0,16.29,16.29,16.26,16.26,10900.0
2005-11-09 13:20:00,16.27,16.28,16.26,16.27,10800.0,16.27,16.28,16.26,16.27,10800.0
2005-11-09 13:30:00,16.26,16.29,16.26,16.28,6700.0,16.26,16.29,16.26,16.28,6700.0
2005-11-09 13:40:00,16.27,16.29,16.27,16.27,18100.0,16.27,16.29,16.27,16.27,18100.0
2005-11-09 13:50:00,16.28,16.29,16.27,16.28,41000.0,16.28,16.29,16.27,16.28,41000.0
2005-11-09 14:00:00,16.29,16.29,16.28,16.28,7000.0,16.29,16.29,16.28,16.28,7000.0
2005-11-09 14:10:00,16.29,16.3,16.28,16.29,17600.0,16.29,16.3,16.28,16.29,17600.0
2005-11-09 14:20:00,16.3,16.3,16.29,16.3,11000.0,16.3,16.3,16.29,16.3,11000.0
2005-11-09 14:30:00,16.3,16.3,16.29,16.3,15700.0,16.3,16.3,16.29,16.3,15700.0
2005-11-09 14:40:00,16.29,16.31,16.29,16.29,18100.0,16.29,16.31,16.29,16.29,18100.0
2005-11-09 14:50:00,16.29,16.29,16.28,16.28,16000.0,16.29,16.29,16.28,16.28,16000.0
2005-11-09 15:00:00,16.28,16.36,16.27,16.34,30400.0,16.28,16.36,16.27,16.34,30400.0
2005-11-09 15:10:00,16.34,16.34,16.28,16.31,38200.0,16.34,16.34,16.28,16.31,38200.0
2005-11-09 15:20:00,16.31,16.31,16.3,16.31,9300.0,16.31,16.31,16.3,16.31,9300.0
2005-11-09 15:30:00,16.31,16.37,16.3,16.32,36900.0,16.31,16.37,16.3,16.32,36900.0
2005-11-09 15:40:00,16.32,16.35,16.29,16.3,40400.0,16.32,16.35,16.29,16.3,40400.0
2005-11-09 15:50:00,16.31,16.35,16.28,16.28,75600.0,16.31,16.35,16.28,16.28,75600.0
2005-11-10 09:30:00,16.25,16.35,16.25,16.35,16700.0,16.25,16.35,16.25,16.35,16700.0
2005-11-10 09:40:00,16.35,16.35,16.34,16.34,20000.0,16.35,16.35,16.34,16.34,20000.0
2005-11-10 09:50:00,16.34,16.35,16.32,16.35,78300.0,16.34,16.35,16.32,16.35,78300.0
2005-11-10 10:00:00,16.36,16.36,16.27,16.27,29300.0,16.36,16.36,16.27,16.27,29300.0
2005-11-10 10:10:00,16.29,16.31,16.25,16.31,27500.0,16.29,16.31,16.25,16.31,27500.0
2005-11-10 10:20:00,16.3,16.33,16.26,16.33,11400.0,16.3,16.33,16.26,16.33,11400.0
2005-11-10 10:30:00,16.31,16.33,16.31,16.33,11300.0,16.31,16.33,16.31,16.33,11300.0
2005-11-10 10:40:00,16.32,16.33,16.3,16.32,16800.0,16.32,16.33,16.3,16.32,16800.0
2005-11-10 10:50:00,16.32,16.33,16.31,16.33,44100.0,16.32,16.33,16.31,16.33,44100.0
2005-11-10 11:00:00,16.35,16.35,16.31,16.33,56200.0,16.35,16.35,16.31,16.33,56200.0
2005-11-10 11:10:00,16.33,16.36,16.33,16.36,7000.0,16.33,16.36,16.33,16.36,7000.0
2005-11-10 11:20:00,16.35,16.35,16.33,16.34,9600.0,16.35,16.35,16.33,16.34,9600.0
2005-11-10 11:30:00,16.33,16.42,16.33,16.38,43900.0,16.33,16.42,16.33,16.38,43900.0
2005-11-10 11:40:00,16.38,16.38,16.33,16.34,69600.0,16.38,16.38,16.33,16.34,69600.0
2005-11-10 11:50:00,16.34,16.37,16.33,16.35,12300.0,16.34,16.37,16.33,16.35,12300.0
2005-11-10 12:00:00,16.35,16.36,16.33,16.34,22800.0,16.35,16.36,16.33,16.34,22800.0
2005-11-10 12:10:00,16.35,16.35,16.31,16.34,16300.0,16.35,16.35,16.31,16.34,16300.0
2005-11-10 12:20:00,16.34,16.35,16.31,16.32,10900.0,16.34,16.35,16.31,16.32,10900.0
2005-11-10 12:30:00,16.35,16.35,16.28,16.33,11000.0,16.35,16.35,16.28,16.33,11000.0
2005-11-10 12:40:00,16.32,16.33,16.25,16.25,6800.0,16.32,16.33,16.25,16.25,6800.0
2005-11-10 12:50:00,16.25,16.27,16.25,16.25,3900.0,16.25,16.27,16.25,16.25,3900.0
2005-11-10 13:00:00,16.25,16.35,16.25,16.32,6100.0,16.25,16.35,16.25,16.32,6100.0
2005-11-10 13:10:00,16.32,16.34,16.32,16.34,3000.0,16.32,16.34,16.32,16.34,3000.0
2005-11-10 13:20:00,16.33,16.41,16.25,16.41,12700.0,16.33,16.41,16.25,16.41,12700.0
2005-11-10 13:30:00,16.42,16.44,16.36,16.4,73900.0,16.42,16.44,16.36,16.4,73900.0
2005-11-10 13:40:00,16.4,16.4,16.37,16.38,8400.0,16.4,16.4,16.37,16.38,8400.0
2005-11-10 13:50:00,16.39,16.45,16.38,16.45,21800.0,16.39,16.45,16.38,16.45,21800.0
2005-11-10 14:00:00,16.45,16.45,16.42,16.42,60500.0,16.45,16.45,16.42,16.42,60500.0
2005-11-10 14:10:00,16.43,16.44,16.4,16.4,18300.0,16.43,16.44,16.4,16.4,18300.0
2005-11-10 14:20:00,16.4,16.41,16.35,16.35,25700.0,16.4,16.41,16.35,16.35,25700.0
2005-11-10 14:30:00,16.35,16.4,16.35,16.4,23500.0,16.35,16.4,16.35,16.4,23500.0
2005-11-10 14:40:00,16.39,16.4,16.38,16.39,12800.0,16.39,16.4,16.38,16.39,12800.0
2005-11-10 14:50:00,16.39,16.41,16.38,16.4,11600.0,16.39,16.41,16.38,16.4,11600.0
2005-11-10 15:00:00,16.41,16.41,16.38,16.38,20500.0,16.41,16.41,16.38,16.38,20500.0
2005-11-10 15:10:00,16.38,16.39,16.37,16.37,10400.0,16.38,16.39,16.37,16.37,10400.0
2005-11-10 15:20:00,16.37,16.38,16.36,16.37,9000.0,16.37,16.38,16.36,16.37,9000.0
2005-11-10 15:30:00,16.36,16.38,16.36,16.36,71500.0,16.36,16.38,16.36,16.36,71500.0
2005-11-10 15:40:00,16.37,16.37,16.35,16.35,22100.0,16.37,16.37,16.35,16.35,22100.0
2005-11-10 15:50:00,16.35,16.38,16.3,16.36,45000.0,16.35,16.38,16.3,16.36,45000.0
2005-11-11 09:30:00,16.32,16.45,16.32,16.4,21000.0,16.32,16.45,16.32,16.4,21000.0
2005-11-11 09:40:00,16.45,16.5,16.45,16.5,58200.0,16.45,16.5,16.45,16.5,58200.0
2005-11-11 09:50:00,16.47,16.49,16.4,16.45,29000.0,16.47,16.49,16.4,16.45,29000.0
2005-11-11 10:00:00,16.45,16.5,16.44,16.5,222300.0,16.45,16.5,16.44,16.5,222300.0
2005-11-11 10:10:00,16.5,16.5,16.48,16.5,57300.0,16.5,16.5,16.48,16.5,57300.0
2005-11-11 10:20:00,16.5,16.54,16.5,16.5,38000.0,16.5,16.54,16.5,16.5,38000.0
2005-11-11 10:30:00,16.53,16.53,16.47,16.5,18100.0,16.53,16.53,16.47,16.5,18100.0
2005-11-11 10:40:00,16.49,16.52,16.46,16.46,29000.0,16.49,16.52,16.46,16.46,29000.0
2005-11-11 10:50:00,16.47,16.48,16.46,16.47,25800.0,16.47,16.48,16.46,16.47,25800.0
2005-11-11 11:00:00,16.47,16.5,16.47,16.49,20400.0,16.47,16.5,16.47,16.49,20400.0
2005-11-11 11:10:00,16.48,16.5,16.48,16.49,16100.0,16.48,16.5,16.48,16.49,16100.0
2005-11-11 11:20:00,16.49,16.49,16.47,16.48,12200.0,16.49,16.49,16.47,16.48,12200.0
2005-11-11 11:30:00,16.49,16.49,16.47,16.49,15100.0,16.49,16.49,16.47,16.49,15100.0
2005-11-11 11:40:00,16.48,16.49,16.47,16.47,17000.0,16.48,16.49,16.47,16.47,17000.0
2005-11-11 11:50:00,16.47,16.49,16.47,16.48,13500.0,16.47,16.49,16.47,16.48,13500.0
2005-11-11 12:00:00,16.48,16.49,16.47,16.47,23400.0,16.48,16.49,16.47,16.47,23400.0
2005-11-11 12:10:00,16.49,16.49,16.48,16.48,6400.0,16.49,16.49,16.48,16.48,6400.0
2005-11-11 12:20:00,16.49,16.49,16.48,16.48,2800.0,16.49,16.49,16.48,16.48,2800.0
2005-11-11 12:30:00,16.49,16.51,16.45,16.48,23000.0,16.49,16.51,16.45,16.48,23000.0
2005-11-11 12:40:00,16.45,16.49,16.45,16.49,5200.0,16.45,16.49,16.45,16.49,5200.0
2005-11-11 12:50:00,16.49,16.51,16.48,16.5,54000.0,16.49,16.51,16.48,16.5,54000.0
2005-11-11 13:00:00,16.49,16.5,16.48,16.49,18400.0,16.49,16.5,16.48,16.49,18400.0
2005-11-11 13:10:00,16.5,16.51,16.49,16.5,29000.0,16.5,16.51,16.49,16.5,29000.0
2005-11-11 13:20:00,16.5,16.5,16.47,16.47,24000.0,16.5,16.5,16.47,16.47,24000.0
2005-11-11 13:30:00,16.46,16.46,16.44,16.44,73300.0,16.46,16.46,16.44,16.44,73300.0
2005-11-11 13:40:00,16.44,16.45,16.44,16.44,10900.0,16.44,16.45,16.44,16.44,10900.0
2005-11-11 13:50:00,16.44,16.45,16.44,16.45,63700.0,16.44,16.45,16.44,16.45,63700.0
2005-11-11 14:00:00,16.45,16.47,16.44,16.46,30600.0,16.45,16.47,16.44,16.46,30600.0
2005-11-11 14:10:00,16.47,16.49,16.47,16.48,32100.0,16.47,16.49,16.47,16.48,32100.0
2005-11-11 14:20:00,16.48,16.49,16.47,16.47,26900.0,16.48,16.49,16.47,16.47,26900.0
2005-11-11 14:30:00,16.48,16.49,16.46,16.47,37500.0,16.48,16.49,16.46,16.47,37500.0
2005-11-11 14:40:00,16.49,16.49,16.47,16.47,30200.0,16.49,16.49,16.47,16.47,30200.0
2005-11-11 14:50:00,16.48,16.5,16.47,16.5,26400.0,16.48,16.5,16.47,16.5,26400.0
2005-11-11 15:00:00,16.5,16.5,16.48,16.48,19400.0,16.5,16.5,16.48,16.48,19400.0
2005-11-11 15:10:00,16.49,16.5,16.48,16.48,28100.0,16.49,16.5,16.48,16.48,28100.0
2005-11-11 15:20:00,16.49,16.51,16.47,16.49,30500.0,16.49,16.51,16.47,16.49,30500.0
2005-11-11 15:30:00,16.5,16.51,16.49,16.5,147800.0,16.5,16.51,16.49,16.5,147800.0
2005-11-11 15:40:00,16.5,16.56,16.49,16.5,48900.0,16.5,16.56,16.49,16.5,48900.0
2005-11-11 15:50:00,16.5,16.5,16.48,16.5,69400.0,16.5,16.5,16.48,16.5,69400.0
2005-11-14 09:30:00,16.4,16.59,16.4,16.57,61700.0,16.4,16.59,16.4,16.57,61700.0
2005-11-14 09:40:00,16.58,16.58,16.49,16.55,35400.0,16.58,16.58,16.49,16.55,35400.0
2005-11-14 09:50:00,16.53,16.55,16.5,16.51,35000.0,16.53,16.55,16.5,16.51,35000.0
2005-11-14 10:00:00,16.5,16.53,16.46,16.53,28600.0,16.5,16.53,16.46,16.53,28600.0
2005-11-14 10:10:00,16.5,16.55,16.5,16.51,19700.0,16.5,16.55,16.5,16.51,19700.0
2005-11-14 10:20:00,16.51,16.53,16.49,16.53,37000.0,16.51,16.53,16.49,16.53,37000.0
2005-11-14 10:30:00,16.53,16.55,16.52,16.54,37400.0,16.53,16.55,16.52,16.54,37400.0
2005-11-14 10:40:00,16.55,16.55,16.53,16.54,9000.0,16.55,16.55,16.53,16.54,9000.0
2005-11-14 10:50:00,16.54,16.57,16.52,16.57,72300.0,16.54,16.57,16.52,16.57,72300.0
2005-11-14 11:00:00,16.57,16.59,16.56,16.58,73600.0,16.57,16.59,16.56,16.58,73600.0
2005-11-14 11:10:00,16.59,16.61,16.57,16.58,90000.0,16.59,16.61,16.57,16.58,90000.0
2005-11-14 11:20:00,16.59,16.63,16.59,16.62,113300.0,16.59,16.63,16.59,16.62,113300.0
2005-11-14 11:30:00,16.62,16.63,16.57,16.57,74700.0,16.62,16.63,16.57,16.57,74700.0
2005-11-14 11:40:00,16.57,16.59,16.55,16.58,102500.0,16.57,16.59,16.55,16.58,102500.0
2005-11-14 11:50:00,16.58,16.63,16.58,16.62,30800.0,16.58,16.63,16.58,16.62,30800.0
2005-11-14 12:00:00,16.62,16.65,16.6,16.61,31100.0,16.62,16.65,16.6,16.61,31100.0
2005-11-14 12:10:00,16.6,16.61,16.57,16.59,96000.0,16.6,16.61,16.57,16.59,96000.0
2005-11-14 12:20:00,16.59,16.65,16.59,16.65,18600.0,16.59,16.65,16.59,16.65,18600.0
2005-11-14 12:30:00,16.64,16.73,16.64,16.73,33700.0,16.64,16.73,16.64,16.73,33700.0
2005-11-14 12:40:00,16.73,16.74,16.72,16.74,27500.0,16.73,16.74,16.72,16.74,27500.0
2005-11-14 12:50:00,16.74,16.75,16.72,16.72,31500.0,16.74,16.75,16.72,16.72,31500.0
2005-11-14 13:00:00,16.73,16.73,16.63,16.66,37400.0,16.73,16.73,16.63,16.66,37400.0
2005-11-14 13:10:00,16.65,16.67,16.65,16.66,22700.0,16.65,16.67,16.65,16.66,22700.0
2005-11-14 13:20:00,16.66,16.72,16.65,16.72,40200.0,16.66,16.72,16.65,16.72,40200.0
2005-11-14 13:30:00,16.7,16.73,16.7,16.73,60900.0,16.7,16.73,16.7,16.73,60900.0
2005-11-14 13:40:00,16.73,16.79,16.73,16.77,68600.0,16.73,16.79,16.73,16.77,68600.0
2005-11-14 13:50:00,16.76,16.77,16.75,16.75,34300.0,16.76,16.77,16.75,16.75,34300.0
2005-11-14 14:00:00,16.76,16.8,16.74,16.79,204700.0,16.76,16.8,16.74,16.79,204700.0
2005-11-14 14:10:00,16.79,16.81,16.79,16.79,80000.0,16.79,16.81,16.79,16.79,80000.0
2005-11-14 14:20:00,16.8,16.82,16.8,16.81,64100.0,16.8,16.82,16.8,16.81,64100.0
2005-11-14 14:30:00,16.82,16.84,16.8,16.83,85200.0,16.82,16.84,16.8,16.83,85200.0
2005-11-14 14:40:00,16.84,16.88,16.83,16.88,173900.0,16.84,16.88,16.83,16.88,173900.0
2005-11-14 14:50:00,16.88,16.9,16.83,16.83,130000.0,16.88,16.9,16.83,16.83,130000.0
2005-11-14 15:00:00,16.84,16.85,16.83,16.84,93100.0,16.84,16.85,16.83,16.84,93100.0
2005-11-14 15:10:00,16.84,16.85,16.82,16.85,117600.0,16.84,16.85,16.82,16.85,117600.0
2005-11-14 15:20:00,16.82,16.87,16.82,16.86,343700.0,16.82,16.87,16.82,16.86,343700.0
2005-11-14 15:30:00,16.87,16.88,16.83,16.84,162800.0,16.87,16.88,16.83,16.84,162800.0
2005-11-14 15:40:00,16.84,16.85,16.83,16.84,98700.0,16.84,16.85,16.83,16.84,98700.0
2005-11-14 15:50:00,16.84,16.84,16.8,16.81,222200.0,16.84,16.84,16.8,16.81,222200.0
2005-11-15 09:30:00,17.0,17.25,16.86,17.25,212200.0,17.0,17.25,16.86,17.25,212200.0
2005-11-15 09:40:00,17.24,17.55,17.16,17.32,146900.0,17.24,17.55,17.16,17.32,146900.0
2005-11-15 09:50:00,17.32,17.44,17.32,17.38,153900.0,17.32,17.44,17.32,17.38,153900.0
2005-11-15 10:00:00,17.38,17.39,17.28,17.28,82300.0,17.38,17.39,17.28,17.28,82300.0
2005-11-15 10:10:00,17.29,17.33,17.16,17.21,68300.0,17.29,17.33,17.16,17.21,68300.0
2005-11-15 10:20:00,17.16,17.28,17.14,17.23,79900.0,17.16,17.28,17.14,17.23,79900.0
2005-11-15 10:30:00,17.23,17.25,17.14,17.18,66300.0,17.23,17.25,17.14,17.18,66300.0
2005-11-15 10:40:00,17.18,17.27,17.18,17.21,83000.0,17.18,17.27,17.18,17.21,83000.0
2005-11-15 10:50:00,17.22,17.28,17.22,17.28,112600.0,17.22,17.28,17.22,17.28,112600.0
2005-11-15 11:00:00,17.28,17.3,17.25,17.26,75700.0,17.28,17.3,17.25,17.26,75700.0
2005-11-15 11:10:00,17.26,17.3,17.25,17.27,34400.0,17.26,17.3,17.25,17.27,34400.0
2005-11-15 11:20:00,17.28,17.34,17.26,17.27,80400.0,17.28,17.34,17.26,17.27,80400.0
2005-11-15 11:30:00,17.27,17.27,17.25,17.25,67600.0,17.27,17.27,17.25,17.25,67600.0
2005-11-15 11:40:00,17.25,17.25,17.23,17.25,88300.0,17.25,17.25,17.23,17.25,88300.0
2005-11-15 11:50:00,17.25,17.26,17.23,17.26,111400.0,17.25,17.26,17.23,17.26,111400.0
2005-11-15 12:00:00,17.27,17.31,17.27,17.3,23400.0,17.27,17.31,17.27,17.3,23400.0
2005-11-15 12:10:00,17.3,17.42,17.29,17.4,47600.0,17.3,17.42,17.29,17.4,47600.0
2005-11-15 12:20:00,17.4,17.4,17.33,17.33,28100.0,17.4,17.4,17.33,17.33,28100.0
2005-11-15 12:30:00,17.33,17.34,17.33,17.33,33600.0,17.33,17.34,17.33,17.33,33600.0
2005-11-15 12:40:00,17.33,17.33,17.25,17.26,25900.0,17.33,17.33,17.25,17.26,25900.0
2005-11-15 12:50:00,17.25,17.27,17.25,17.25,63500.0,17.25,17.27,17.25,17.25,63500.0
2005-11-15 13:00:00,17.26,17.29,17.24,17.25,20700.0,17.26,17.29,17.24,17.25,20700.0
2005-11-15 13:10:00,17.24,17.25,17.2,17.21,39300.0,17.24,17.25,17.2,17.21,39300.0
2005-11-15 13:20:00,17.19,17.2,17.16,17.19,26600.0,17.19,17.2,17.16,17.19,26600.0
2005-11-15 13:30:00,17.25,17.25,17.16,17.17,140600.0,17.25,17.25,17.16,17.17,140600.0
2005-11-15 13:40:00,17.17,17.17,17.05,17.06,115000.0,17.17,17.17,17.05,17.06,115000.0
2005-11-15 13:50:00,17.07,17.07,16.86,16.97,92300.0,17.07,17.07,16.86,16.97,92300.0
2005-11-15 14:00:00,16.98,17.0,16.9,16.95,85500.0,16.98,17.0,16.9,16.95,85500.0
2005-11-15 14:10:00,16.95,16.98,16.89,16.93,62300.0,16.95,16.98,16.89,16.93,62300.0
2005-11-15 14:20:00,16.95,17.09,16.93,17.06,73200.0,16.95,17.09,16.93,17.06,73200.0
2005-11-15 14:30:00,17.05,17.09,17.05,17.08,30400.0,17.05,17.09,17.05,17.08,30400.0
2005-11-15 14:40:00,17.08,17.1,17.06,17.07,65000.0,17.08,17.1,17.06,17.07,65000.0
2005-11-15 14:50:00,17.08,17.1,17.04,17.05,39400.0,17.08,17.1,17.04,17.05,39400.0
2005-11-15 15:00:00,17.07,17.18,17.05,17.17,81800.0,17.07,17.18,17.05,17.17,81800.0
2005-11-15 15:10:00,17.17,17.2,17.17,17.18,45800.0,17.17,17.2,17.17,17.18,45800.0
2005-11-15 15:20:00,17.18,17.23,17.17,17.22,92400.0,17.18,17.23,17.17,17.22,92400.0
2005-11-15 15:30:00,17.23,17.27,17.1,17.16,170300.0,17.23,17.27,17.1,17.16,170300.0
2005-11-15 15:40:00,17.17,17.17,17.1,17.1,78000.0,17.17,17.17,17.1,17.1,78000.0
2005-11-15 15:50:00,17.12,17.2,17.1,17.17,113200.0,17.12,17.2,17.1,17.17,113200.0
2005-11-16 09:30:00,17.05,17.23,17.05,17.17,56900.0,17.05,17.23,17.05,17.17,56900.0
2005-11-16 09:40:00,17.18,17.2,17.09,17.1,42100.0,17.18,17.2,17.09,17.1,42100.0
2005-11-16 09:50:00,17.09,17.11,17.03,17.03,35000.0,17.09,17.11,17.03,17.03,35000.0
2005-11-16 10:00:00,17.03,17.07,17.01,17.02,40200.0,17.03,17.07,17.01,17.02,40200.0
2005-11-16 10:10:00,17.02,17.02,16.82,16.83,49600.0,17.02,17.02,16.82,16.83,49600.0
2005-11-16 10:20:00,16.82,16.87,16.76,16.76,62200.0,16.82,16.87,16.76,16.76,62200.0
2005-11-16 10:30:00,16.75,16.9,16.71,16.89,35000.0,16.75,16.9,16.71,16.89,35000.0
2005-11-16 10:40:00,16.89,16.97,16.89,16.96,14000.0,16.89,16.97,16.89,16.96,14000.0
2005-11-16 10:50:00,16.96,17.02,16.96,16.98,34300.0,16.96,17.02,16.96,16.98,34300.0
2005-11-16 11:00:00,16.98,17.01,16.96,16.98,22100.0,16.98,17.01,16.96,16.98,22100.0
2005-11-16 11:10:00,16.99,17.0,16.98,16.99,13000.0,16.99,17.0,16.98,16.99,13000.0
2005-11-16 11:20:00,16.99,17.0,16.98,16.99,13800.0,16.99,17.0,16.98,16.99,13800.0
2005-11-16 11:30:00,16.98,16.98,16.94,16.94,9300.0,16.98,16.98,16.94,16.94,9300.0
2005-11-16 11:40:00,16.94,17.0,16.92,17.0,18100.0,16.94,17.0,16.92,17.0,18100.0
2005-11-16 11:50:00,17.0,17.01,16.95,16.95,15900.0,17.0,17.01,16.95,16.95,15900.0
2005-11-16 12:00:00,16.95,16.96,16.76,16.78,55100.0,16.95,16.96,16.76,16.78,55100.0
2005-11-16 12:10:00,16.76,16.94,16.75,16.91,17500.0,16.76,16.94,16.75,16.91,17500.0
2005-11-16 12:20:00,16.92,16.94,16.91,16.94,15300.0,16.92,16.94,16.91,16.94,15300.0
2005-11-16 12:30:00,16.94,16.96,16.93,16.94,35400.0,16.94,16.96,16.93,16.94,35400.0
2005-11-16 12:40:00,16.94,16.95,16.92,16.92,4400.0,16.94,16.95,16.92,16.92,4400.0
2005-11-16 12:50:00,16.92,16.93,16.87,16.9,5300.0,16.92,16.93,16.87,16.9,5300.0
2005-11-16 13:00:00,16.89,16.94,16.82,16.9,18600.0,16.89,16.94,16.82,16.9,18600.0
2005-11-16 13:10:00,16.92,16.96,16.9,16.93,20300.0,16.92,16.96,16.9,16.93,20300.0
2005-11-16 13:20:00,16.93,17.0,16.93,17.0,25200.0,16.93,17.0,16.93,17.0,25200.0
2005-11-16 13:30:00,17.0,17.01,16.94,16.94,28400.0,17.0,17.01,16.94,16.94,28400.0
2005-11-16 13:40:00,16.95,17.0,16.95,17.0,12800.0,16.95,17.0,16.95,17.0,12800.0
2005-11-16 13:50:00,16.99,17.0,16.99,16.99,13200.0,16.99,17.0,16.99,16.99,13200.0
2005-11-16 14:00:00,16.98,16.98,16.96,16.97,15300.0,16.98,16.98,16.96,16.97,15300.0
2005-11-16 14:10:00,16.96,16.98,16.95,16.95,19700.0,16.96,16.98,16.95,16.95,19700.0
2005-11-16 14:20:00,16.96,16.98,16.94,16.98,18200.0,16.96,16.98,16.94,16.98,18200.0
2005-11-16 14:30:00,16.98,16.98,16.91,16.92,42000.0,16.98,16.98,16.91,16.92,42000.0
2005-11-16 14:40:00,16.91,16.92,16.88,16.9,12300.0,16.91,16.92,16.88,16.9,12300.0
2005-11-16 14:50:00,16.9,16.94,16.9,16.93,8800.0,16.9,16.94,16.9,16.93,8800.0
2005-11-16 15:00:00,16.94,16.98,16.94,16.98,12000.0,16.94,16.98,16.94,16.98,12000.0
2005-11-16 15:10:00,16.98,17.0,16.97,16.99,41300.0,16.98,17.0,16.97,16.99,41300.0
2005-11-16 15:20:00,16.99,17.0,16.98,16.99,34000.0,16.99,17.0,16.98,16.99,34000.0
2005-11-16 15:30:00,16.99,17.0,16.95,16.95,34300.0,16.99,17.0,16.95,16.95,34300.0
2005-11-16 15:40:00,16.96,16.97,16.89,16.89,31500.0,16.96,16.97,16.89,16.89,31500.0
2005-11-16 15:50:00,16.9,16.97,16.89,16.94,92100.0,16.9,16.97,16.89,16.94,92100.0
2005-11-17 09:30:00,16.91,17.04,16.88,16.98,56300.0,16.91,17.04,16.88,16.98,56300.0
2005-11-17 09:40:00,17.0,17.02,16.96,17.0,38600.0,17.0,17.02,16.96,17.0,38600.0
2005-11-17 09:50:00,17.0,17.01,16.96,16.99,27500.0,17.0,17.01,16.96,16.99,27500.0
2005-11-17 10:00:00,17.0,17.0,16.9,16.96,27500.0,17.0,17.0,16.9,16.96,27500.0
2005-11-17 10:10:00,16.94,16.97,16.92,16.95,26900.0,16.94,16.97,16.92,16.95,26900.0
2005-11-17 10:20:00,16.94,16.97,16.94,16.95,23700.0,16.94,16.97,16.94,16.95,23700.0
2005-11-17 10:30:00,16.97,17.0,16.9,16.92,63400.0,16.97,17.0,16.9,16.92,63400.0
2005-11-17 10:40:00,16.92,17.1,16.91,16.93,74500.0,16.92,17.1,16.91,16.93,74500.0
2005-11-17 10:50:00,16.94,17.03,16.94,16.99,48300.0,16.94,17.03,16.94,16.99,48300.0
2005-11-17 11:00:00,16.98,17.0,16.95,16.95,42200.0,16.98,17.0,16.95,16.95,42200.0
2005-11-17 11:10:00,16.97,16.97,16.94,16.94,12800.0,16.97,16.97,16.94,16.94,12800.0
2005-11-17 11:20:00,16.95,16.97,16.94,16.96,17700.0,16.95,16.97,16.94,16.96,17700.0
2005-11-17 11:30:00,16.96,16.97,16.94,16.96,72800.0,16.96,16.97,16.94,16.96,72800.0
2005-11-17 11:40:00,16.96,16.96,16.92,16.92,24100.0,16.96,16.96,16.92,16.92,24100.0
2005-11-17 11:50:00,16.92,16.93,16.91,16.92,16100.0,16.92,16.93,16.91,16.92,16100.0
2005-11-17 12:00:00,16.93,16.95,16.91,16.93,47100.0,16.93,16.95,16.91,16.93,47100.0
2005-11-17 12:10:00,16.94,16.96,16.93,16.93,168900.0,16.94,16.96,16.93,16.93,168900.0
2005-11-17 12:20:00,16.94,16.95,16.93,16.94,5700.0,16.94,16.95,16.93,16.94,5700.0
2005-11-17 12:30:00,16.95,16.97,16.94,16.94,41000.0,16.95,16.97,16.94,16.94,41000.0
2005-11-17 12:40:00,16.95,16.96,16.94,16.95,42900.0,16.95,16.96,16.94,16.95,42900.0
2005-11-17 12:50:00,16.94,16.96,16.94,16.95,72800.0,16.94,16.96,16.94,16.95,72800.0
2005-11-17 13:00:00,16.95,16.95,16.93,16.93,27600.0,16.95,16.95,16.93,16.93,27600.0
2005-11-17 13:10:00,16.93,16.93,16.92,16.92,14500.0,16.93,16.93,16.92,16.92,14500.0
2005-11-17 13:20:00,16.93,16.93,16.92,16.92,9100.0,16.93,16.93,16.92,16.92,9100.0
2005-11-17 13:30:00,16.93,16.94,16.9,16.91,24100.0,16.93,16.94,16.9,16.91,24100.0
2005-11-17 13:40:00,16.92,16.95,16.92,16.95,7800.0,16.92,16.95,16.92,16.95,7800.0
2005-11-17 13:50:00,16.95,16.96,16.94,16.96,89200.0,16.95,16.96,16.94,16.96,89200.0
2005-11-17 14:00:00,16.97,17.0,16.94,16.95,35000.0,16.97,17.0,16.94,16.95,35000.0
2005-11-17 14:10:00,16.95,16.96,16.94,16.95,20100.0,16.95,16.96,16.94,16.95,20100.0
2005-11-17 14:20:00,16.95,16.96,16.87,16.88,332800.0,16.95,16.96,16.87,16.88,332800.0
2005-11-17 14:30:00,16.87,16.91,16.87,16.9,16500.0,16.87,16.91,16.87,16.9,16500.0
2005-11-17 14:40:00,16.89,16.9,16.88,16.89,29300.0,16.89,16.9,16.88,16.89,29300.0
2005-11-17 14:50:00,16.89,16.9,16.86,16.89,70900.0,16.89,16.9,16.86,16.89,70900.0
2005-11-17 15:00:00,16.88,16.94,16.88,16.9,70400.0,16.88,16.94,16.88,16.9,70400.0
2005-11-17 15:10:00,16.92,17.0,16.91,17.0,74500.0,16.92,17.0,16.91,17.0,74500.0
2005-11-17 15:20:00,16.99,17.0,16.92,16.94,118000.0,16.99,17.0,16.92,16.94,118000.0
2005-11-17 15:30:00,16.93,17.0,16.92,16.96,55700.0,16.93,17.0,16.92,16.96,55700.0
2005-11-17 15:40:00,16.96,16.98,16.89,16.94,139800.0,16.96,16.98,16.89,16.94,139800.0
2005-11-17 15:50:00,16.94,16.99,16.9,16.92,316100.0,16.94,16.99,16.9,16.92,316100.0
2005-11-18 09:30:00,16.83,17.07,16.79,16.97,91600.0,16.83,17.07,16.79,16.97,91600.0
2005-11-18 09:40:00,16.96,17.05,16.85,16.9,85100.0,16.96,17.05,16.85,16.9,85100.0
2005-11-18 09:50:00,16.9,16.9,16.88,16.9,38600.0,16.9,16.9,16.88,16.9,38600.0
2005-11-18 10:00:00,16.9,17.08,16.89,16.99,152500.0,16.9,17.08,16.89,16.99,152500.0
2005-11-18 10:10:00,16.99,17.08,16.9,16.93,300700.0,16.99,17.08,16.9,16.93,300700.0
2005-11-18 10:20:00,16.93,16.96,16.89,16.9,45100.0,16.93,16.96,16.89,16.9,45100.0
2005-11-18 10:30:00,16.92,16.96,16.89,16.89,22600.0,16.92,16.96,16.89,16.89,22600.0
2005-11-18 10:40:00,16.9,16.95,16.89,16.89,15700.0,16.9,16.95,16.89,16.89,15700.0
2005-11-18 10:50:00,16.94,16.94,16.89,16.89,36400.0,16.94,16.94,16.89,16.89,36400.0
2005-11-18 11:00:00,16.89,16.89,16.8,16.83,12100.0,16.89,16.89,16.8,16.83,12100.0
2005-11-18 11:10:00,16.85,16.9,16.83,16.9,70300.0,16.85,16.9,16.83,16.9,70300.0
2005-11-18 11:20:00,16.9,16.9,16.89,16.9,14300.0,16.9,16.9,16.89,16.9,14300.0
2005-11-18 11:30:00,16.9,16.94,16.89,16.94,19400.0,16.9,16.94,16.89,16.94,19400.0
2005-11-18 11:40:00,16.94,16.94,16.88,16.89,20700.0,16.94,16.94,16.88,16.89,20700.0
2005-11-18 11:50:00,16.89,16.91,16.89,16.89,11600.0,16.89,16.91,16.89,16.89,11600.0
2005-11-18 12:00:00,16.89,16.9,16.89,16.9,9200.0,16.89,16.9,16.89,16.9,9200.0
2005-11-18 12:10:00,16.9,16.9,16.89,16.9,39900.0,16.9,16.9,16.89,16.9,39900.0
2005-11-18 12:20:00,16.9,16.9,16.89,16.9,9300.0,16.9,16.9,16.89,16.9,9300.0
2005-11-18 12:30:00,16.89,16.92,16.89,16.91,12900.0,16.89,16.92,16.89,16.91,12900.0
2005-11-18 12:40:00,16.91,16.92,16.89,16.9,17000.0,16.91,16.92,16.89,16.9,17000.0
2005-11-18 12:50:00,16.9,16.9,16.9,16.9,8100.0,16.9,16.9,16.9,16.9,8100.0
2005-11-18 13:00:00,16.9,16.9,16.9,16.9,11200.0,16.9,16.9,16.9,16.9,11200.0
2005-11-18 13:10:00,16.9,16.9,16.89,16.89,10900.0,16.9,16.9,16.89,16.89,10900.0
2005-11-18 13:20:00,16.89,16.9,16.89,16.9,12000.0,16.89,16.9,16.89,16.9,12000.0
2005-11-18 13:30:00,16.9,16.9,16.9,16.9,10800.0,16.9,16.9,16.9,16.9,10800.0
2005-11-18 13:40:00,16.9,16.9,16.9,16.9,8900.0,16.9,16.9,16.9,16.9,8900.0
2005-11-18 13:50:00,16.91,16.91,16.89,16.89,25200.0,16.91,16.91,16.89,16.89,25200.0
2005-11-18 14:00:00,16.89,16.89,16.87,16.88,13500.0,16.89,16.89,16.87,16.88,13500.0
2005-11-18 14:10:00,16.88,16.88,16.87,16.88,10100.0,16.88,16.88,16.87,16.88,10100.0
2005-11-18 14:20:00,16.87,16.9,16.84,16.88,78100.0,16.87,16.9,16.84,16.88,78100.0
2005-11-18 14:30:00,16.86,16.88,16.84,16.87,26400.0,16.86,16.88,16.84,16.87,26400.0
2005-11-18 14:40:00,16.87,16.88,16.85,16.87,16200.0,16.87,16.88,16.85,16.87,16200.0
2005-11-18 14:50:00,16.88,16.88,16.82,16.86,10800.0,16.88,16.88,16.82,16.86,10800.0
2005-11-18 15:00:00,16.85,16.85,16.82,16.83,10200.0,16.85,16.85,16.82,16.83,10200.0
2005-11-18 15:10:00,16.83,16.83,16.76,16.79,23500.0,16.83,16.83,16.76,16.79,23500.0
2005-11-18 15:20:00,16.79,16.8,16.75,16.76,40400.0,16.79,16.8,16.75,16.76,40400.0
2005-11-18 15:30:00,16.78,16.87,16.76,16.87,29000.0,16.78,16.87,16.76,16.87,29000.0
2005-11-18 15:40:00,16.87,16.9,16.82,16.88,66200.0,16.87,16.9,16.82,16.88,66200.0
2005-11-18 15:50:00,16.86,16.9,16.75,16.78,130200.0,16.86,16.9,16.75,16.78,130200.0
2005-11-21 09:30:00,16.68,17.08,16.68,17.0,137300.0,16.68,17.08,16.68,17.0,137300.0
2005-11-21 09:40:00,17.0,17.02,16.82,16.85,25800.0,17.0,17.02,16.82,16.85,25800.0
2005-11-21 09:50:00,16.82,16.9,16.82,16.9,20400.0,16.82,16.9,16.82,16.9,20400.0
2005-11-21 10:00:00,16.9,17.0,16.89,17.0,38900.0,16.9,17.0,16.89,17.0,38900.0
2005-11-21 10:10:00,17.0,17.01,16.99,17.0,11200.0,17.0,17.01,16.99,17.0,11200.0
2005-11-21 10:20:00,17.0,17.02,16.99,17.0,29200.0,17.0,17.02,16.99,17.0,29200.0
2005-11-21 10:30:00,16.99,17.05,16.98,17.04,30000.0,16.99,17.05,16.98,17.04,30000.0
2005-11-21 10:40:00,17.03,17.04,17.01,17.01,12900.0,17.03,17.04,17.01,17.01,12900.0
2005-11-21 10:50:00,17.01,17.02,16.95,16.95,27800.0,17.01,17.02,16.95,16.95,27800.0
2005-11-21 11:00:00,16.95,16.97,16.94,16.96,19900.0,16.95,16.97,16.94,16.96,19900.0
2005-11-21 11:10:00,16.97,17.01,16.97,17.01,17400.0,16.97,17.01,16.97,17.01,17400.0
2005-11-21 11:20:00,17.0,17.02,17.0,17.02,19700.0,17.0,17.02,17.0,17.02,19700.0
2005-11-21 11:30:00,17.01,17.01,16.98,16.99,23700.0,17.01,17.01,16.98,16.99,23700.0
2005-11-21 11:40:00,16.99,17.0,16.99,17.0,9100.0,16.99,17.0,16.99,17.0,9100.0
2005-11-21 11:50:00,17.0,17.03,17.0,17.02,10800.0,17.0,17.03,17.0,17.02,10800.0
2005-11-21 12:00:00,17.02,17.05,17.02,17.05,22600.0,17.02,17.05,17.02,17.05,22600.0
2005-11-21 12:10:00,17.05,17.06,17.04,17.06,13700.0,17.05,17.06,17.04,17.06,13700.0
2005-11-21 12:20:00,17.07,17.08,17.06,17.07,53300.0,17.07,17.08,17.06,17.07,53300.0
2005-11-21 12:30:00,17.07,17.08,17.05,17.08,16300.0,17.07,17.08,17.05,17.08,16300.0
2005-11-21 12:40:00,17.08,17.08,17.07,17.07,14600.0,17.08,17.08,17.07,17.07,14600.0
2005-11-21 12:50:00,17.08,17.08,17.07,17.07,30800.0,17.08,17.08,17.07,17.07,30800.0
2005-11-21 13:00:00,17.07,17.08,17.07,17.07,3100.0,17.07,17.08,17.07,17.07,3100.0
2005-11-21 13:10:00,17.07,17.09,17.07,17.08,76500.0,17.07,17.09,17.07,17.08,76500.0
2005-11-21 13:20:00,17.09,17.09,17.08,17.09,16000.0,17.09,17.09,17.08,17.09,16000.0
2005-11-21 13:30:00,17.08,17.11,17.08,17.11,26600.0,17.08,17.11,17.08,17.11,26600.0
2005-11-21 13:40:00,17.1,17.11,17.08,17.08,17900.0,17.1,17.11,17.08,17.08,17900.0
2005-11-21 13:50:00,17.08,17.11,17.08,17.1,24700.0,17.08,17.11,17.08,17.1,24700.0
2005-11-21 14:00:00,17.1,17.1,17.09,17.09,29700.0,17.1,17.1,17.09,17.09,29700.0
2005-11-21 14:10:00,17.1,17.11,17.09,17.1,19400.0,17.1,17.11,17.09,17.1,19400.0
2005-11-21 14:20:00,17.11,17.15,17.1,17.15,47000.0,17.11,17.15,17.1,17.15,47000.0
2005-11-21 14:30:00,17.16,17.17,17.14,17.16,33100.0,17.16,17.17,17.14,17.16,33100.0
2005-11-21 14:40:00,17.16,17.18,17.16,17.18,18900.0,17.16,17.18,17.16,17.18,18900.0
2005-11-21 14:50:00,17.18,17.18,17.14,17.15,22500.0,17.18,17.18,17.14,17.15,22500.0
2005-11-21 15:00:00,17.15,17.16,17.12,17.15,22200.0,17.15,17.16,17.12,17.15,22200.0
2005-11-21 15:10:00,17.15,17.18,17.15,17.17,39800.0,17.15,17.18,17.15,17.17,39800.0
2005-11-21 15:20:00,17.17,17.21,17.17,17.18,67300.0,17.17,17.21,17.17,17.18,67300.0
2005-11-21 15:30:00,17.19,17.23,17.18,17.23,73700.0,17.19,17.23,17.18,17.23,73700.0
2005-11-21 15:40:00,17.23,17.3,17.21,17.27,147300.0,17.23,17.3,17.21,17.27,147300.0
2005-11-21 15:50:00,17.28,17.29,17.24,17.25,194500.0,17.28,17.29,17.24,17.25,194500.0
2005-11-22 09:30:00,17.06,17.26,17.03,17.26,89500.0,17.06,17.26,17.03,17.26,89500.0
2005-11-22 09:40:00,17.27,17.43,17.03,17.38,108900.0,17.27,17.43,17.03,17.38,108900.0
2005-11-22 09:50:00,17.38,17.41,17.31,17.35,45700.0,17.38,17.41,17.31,17.35,45700.0
2005-11-22 10:00:00,17.35,17.36,17.14,17.22,60200.0,17.35,17.36,17.14,17.22,60200.0
2005-11-22 10:10:00,17.24,17.37,17.22,17.33,17600.0,17.24,17.37,17.22,17.33,17600.0
2005-11-22 10:20:00,17.36,17.39,17.2,17.3,60500.0,17.36,17.39,17.2,17.3,60500.0
2005-11-22 10:30:00,17.3,17.34,17.29,17.32,48000.0,17.3,17.34,17.29,17.32,48000.0
2005-11-22 10:40:00,17.32,17.36,17.32,17.35,70800.0,17.32,17.36,17.32,17.35,70800.0
2005-11-22 10:50:00,17.35,17.36,17.32,17.33,46900.0,17.35,17.36,17.32,17.33,46900.0
2005-11-22 11:00:00,17.34,17.35,17.32,17.34,40300.0,17.34,17.35,17.32,17.34,40300.0
2005-11-22 11:10:00,17.34,17.35,17.29,17.33,64100.0,17.34,17.35,17.29,17.33,64100.0
2005-11-22 11:20:00,17.34,17.34,17.32,17.33,24300.0,17.34,17.34,17.32,17.33,24300.0
2005-11-22 11:30:00,17.33,17.35,17.33,17.34,56700.0,17.33,17.35,17.33,17.34,56700.0
2005-11-22 11:40:00,17.33,17.36,17.33,17.35,16500.0,17.33,17.36,17.33,17.35,16500.0
2005-11-22 11:50:00,17.35,17.37,17.34,17.34,20200.0,17.35,17.37,17.34,17.34,20200.0
2005-11-22 12:00:00,17.34,17.35,17.33,17.33,40700.0,17.34,17.35,17.33,17.33,40700.0
2005-11-22 12:10:00,17.34,17.35,17.33,17.34,25600.0,17.34,17.35,17.33,17.34,25600.0
2005-11-22 12:20:00,17.34,17.35,17.33,17.35,13600.0,17.34,17.35,17.33,17.35,13600.0
2005-11-22 12:30:00,17.34,17.38,17.33,17.33,62000.0,17.34,17.38,17.33,17.33,62000.0
2005-11-22 12:40:00,17.32,17.33,17.28,17.31,40400.0,17.32,17.33,17.28,17.31,40400.0
2005-11-22 12:50:00,17.31,17.32,17.29,17.31,13300.0,17.31,17.32,17.29,17.31,13300.0
2005-11-22 13:00:00,17.31,17.32,17.3,17.31,24100.0,17.31,17.32,17.3,17.31,24100.0
2005-11-22 13:10:00,17.31,17.31,17.29,17.3,19000.0,17.31,17.31,17.29,17.3,19000.0
2005-11-22 13:20:00,17.3,17.33,17.3,17.32,22100.0,17.3,17.33,17.3,17.32,22100.0
2005-11-22 13:30:00,17.33,17.34,17.3,17.34,33300.0,17.33,17.34,17.3,17.34,33300.0
2005-11-22 13:40:00,17.34,17.35,17.32,17.33,44400.0,17.34,17.35,17.32,17.33,44400.0
2005-11-22 13:50:00,17.33,17.34,17.31,17.33,13600.0,17.33,17.34,17.31,17.33,13600.0
2005-11-22 14:00:00,17.34,17.36,17.32,17.36,112100.0,17.34,17.36,17.32,17.36,112100.0
2005-11-22 14:10:00,17.34,17.36,17.33,17.34,64200.0,17.34,17.36,17.33,17.34,64200.0
2005-11-22 14:20:00,17.35,17.36,17.32,17.33,22200.0,17.35,17.36,17.32,17.33,22200.0
2005-11-22 14:30:00,17.33,17.34,17.3,17.31,16800.0,17.33,17.34,17.3,17.31,16800.0
2005-11-22 14:40:00,17.31,17.34,17.3,17.31,67300.0,17.31,17.34,17.3,17.31,67300.0
2005-11-22 14:50:00,17.31,17.31,17.29,17.29,32200.0,17.31,17.31,17.29,17.29,32200.0
2005-11-22 15:00:00,17.29,17.32,17.29,17.29,150700.0,17.29,17.32,17.29,17.29,150700.0
2005-11-22 15:10:00,17.31,17.36,17.3,17.33,72600.0,17.31,17.36,17.3,17.33,72600.0
2005-11-22 15:20:00,17.35,17.39,17.33,17.36,38700.0,17.35,17.39,17.33,17.36,38700.0
2005-11-22 15:30:00,17.36,17.36,17.3,17.3,53000.0,17.36,17.36,17.3,17.3,53000.0
2005-11-22 15:40:00,17.3,17.33,17.3,17.33,57000.0,17.3,17.33,17.3,17.33,57000.0
2005-11-22 15:50:00,17.33,17.34,17.29,17.33,319300.0,17.33,17.34,17.29,17.33,319300.0
2005-11-23 09:30:00,17.26,17.3,17.0,17.1,34900.0,17.26,17.3,17.0,17.1,34900.0
2005-11-23 09:40:00,17.08,17.17,17.07,17.07,37000.0,17.08,17.17,17.07,17.07,37000.0
2005-11-23 09:50:00,17.09,17.19,17.09,17.1,19800.0,17.09,17.19,17.09,17.1,19800.0
2005-11-23 10:00:00,17.09,17.2,17.04,17.2,55900.0,17.09,17.2,17.04,17.2,55900.0
2005-11-23 10:10:00,17.2,17.23,17.2,17.21,6400.0,17.2,17.23,17.2,17.21,6400.0
2005-11-23 10:20:00,17.22,17.24,17.22,17.24,2500.0,17.22,17.24,17.22,17.24,2500.0
2005-11-23 10:30:00,17.24,17.31,17.23,17.28,18300.0,17.24,17.31,17.23,17.28,18300.0
2005-11-23 10:40:00,17.28,17.29,17.22,17.22,18900.0,17.28,17.29,17.22,17.22,18900.0
2005-11-23 10:50:00,17.23,17.25,17.22,17.22,15500.0,17.23,17.25,17.22,17.22,15500.0
2005-11-23 11:00:00,17.23,17.25,17.21,17.25,36700.0,17.23,17.25,17.21,17.25,36700.0
2005-11-23 11:10:00,17.24,17.25,17.24,17.25,1900.0,17.24,17.25,17.24,17.25,1900.0
2005-11-23 11:20:00,17.25,17.25,17.24,17.25,23800.0,17.25,17.25,17.24,17.25,23800.0
2005-11-23 11:30:00,17.25,17.26,17.24,17.24,5400.0,17.25,17.26,17.24,17.24,5400.0
2005-11-23 11:40:00,17.25,17.25,17.24,17.24,7000.0,17.25,17.25,17.24,17.24,7000.0
2005-11-23 11:50:00,17.24,17.25,17.24,17.25,6400.0,17.24,17.25,17.24,17.25,6400.0
2005-11-23 12:00:00,17.24,17.25,17.24,17.24,8900.0,17.24,17.25,17.24,17.24,8900.0
2005-11-23 12:10:00,17.23,17.25,17.23,17.25,13300.0,17.23,17.25,17.23,17.25,13300.0
2005-11-23 12:20:00,17.25,17.27,17.23,17.26,26700.0,17.25,17.27,17.23,17.26,26700.0
2005-11-23 12:30:00,17.27,17.27,17.25,17.27,11000.0,17.27,17.27,17.25,17.27,11000.0
2005-11-23 12:40:00,17.27,17.27,17.25,17.27,11600.0,17.27,17.27,17.25,17.27,11600.0
2005-11-23 12:50:00,17.26,17.27,17.25,17.27,8500.0,17.26,17.27,17.25,17.27,8500.0
2005-11-23 13:00:00,17.27,17.3,17.26,17.3,22500.0,17.27,17.3,17.26,17.3,22500.0
2005-11-23 13:10:00,17.3,17.33,17.29,17.33,23800.0,17.3,17.33,17.29,17.33,23800.0
2005-11-23 13:20:00,17.32,17.37,17.32,17.35,22900.0,17.32,17.37,17.32,17.35,22900.0
2005-11-23 13:30:00,17.36,17.36,17.35,17.36,6100.0,17.36,17.36,17.35,17.36,6100.0
2005-11-23 13:40:00,17.36,17.36,17.32,17.32,8500.0,17.36,17.36,17.32,17.32,8500.0
2005-11-23 13:50:00,17.32,17.33,17.31,17.31,15600.0,17.32,17.33,17.31,17.31,15600.0
2005-11-23 14:00:00,17.31,17.38,17.3,17.35,80900.0,17.31,17.38,17.3,17.35,80900.0
2005-11-23 14:10:00,17.34,17.35,17.3,17.32,11600.0,17.34,17.35,17.3,17.32,11600.0
2005-11-23 14:20:00,17.33,17.37,17.33,17.36,14600.0,17.33,17.37,17.33,17.36,14600.0
2005-11-23 14:30:00,17.36,17.38,17.36,17.37,15900.0,17.36,17.38,17.36,17.37,15900.0
2005-11-23 14:40:00,17.36,17.37,17.31,17.33,74200.0,17.36,17.37,17.31,17.33,74200.0
2005-11-23 14:50:00,17.35,17.37,17.33,17.35,34200.0,17.35,17.37,17.33,17.35,34200.0
2005-11-23 15:00:00,17.34,17.36,17.29,17.3,5700.0,17.34,17.36,17.29,17.3,5700.0
2005-11-23 15:10:00,17.29,17.3,17.25,17.28,49500.0,17.29,17.3,17.25,17.28,49500.0
2005-11-23 15:20:00,17.28,17.31,17.27,17.29,17300.0,17.28,17.31,17.27,17.29,17300.0
2005-11-23 15:30:00,17.3,17.31,17.29,17.3,26300.0,17.3,17.31,17.29,17.3,26300.0
2005-11-23 15:40:00,17.31,17.32,17.28,17.3,25100.0,17.31,17.32,17.28,17.3,25100.0
2005-11-23 15:50:00,17.3,17.32,17.28,17.31,32500.0,17.3,17.32,17.28,17.31,32500.0
2005-11-25 09:30:00,17.18,17.2,16.9,17.04,47300.0,17.18,17.2,16.9,17.04,47300.0
2005-11-25 09:40:00,17.07,17.07,17.0,17.06,51000.0,17.07,17.07,17.0,17.06,51000.0
2005-11-25 09:50:00,17.05,17.05,17.0,17.04,20600.0,17.05,17.05,17.0,17.04,20600.0
2005-11-25 10:00:00,17.04,17.06,17.02,17.05,39100.0,17.04,17.06,17.02,17.05,39100.0
2005-11-25 10:10:00,17.03,17.07,17.01,17.04,47600.0,17.03,17.07,17.01,17.04,47600.0
2005-11-25 10:20:00,17.03,17.06,17.03,17.05,27200.0,17.03,17.06,17.03,17.05,27200.0
2005-11-25 10:30:00,17.04,17.1,17.02,17.09,54100.0,17.04,17.1,17.02,17.09,54100.0
2005-11-25 10:40:00,17.07,17.07,17.04,17.05,19200.0,17.07,17.07,17.04,17.05,19200.0
2005-11-25 10:50:00,17.05,17.07,17.04,17.05,43700.0,17.05,17.07,17.04,17.05,43700.0
2005-11-25 11:00:00,17.04,17.09,17.04,17.07,157900.0,17.04,17.09,17.04,17.07,157900.0
2005-11-25 11:10:00,17.07,17.1,17.05,17.08,21700.0,17.07,17.1,17.05,17.08,21700.0
2005-11-25 11:20:00,17.09,17.09,17.04,17.09,27500.0,17.09,17.09,17.04,17.09,27500.0
2005-11-25 11:30:00,17.1,17.15,17.1,17.14,17700.0,17.1,17.15,17.1,17.14,17700.0
2005-11-25 11:40:00,17.13,17.15,17.09,17.15,10900.0,17.13,17.15,17.09,17.15,10900.0
2005-11-25 11:50:00,17.14,17.15,17.11,17.15,15400.0,17.14,17.15,17.11,17.15,15400.0
2005-11-25 12:00:00,17.13,17.15,17.03,17.08,39900.0,17.13,17.15,17.03,17.08,39900.0
2005-11-25 12:10:00,17.06,17.06,17.04,17.05,16200.0,17.06,17.06,17.04,17.05,16200.0
2005-11-25 12:20:00,17.05,17.1,17.03,17.05,20800.0,17.05,17.1,17.03,17.05,20800.0
2005-11-25 12:30:00,17.06,17.08,17.04,17.08,35700.0,17.06,17.08,17.04,17.08,35700.0
2005-11-25 12:40:00,17.08,17.08,17.03,17.03,40700.0,17.08,17.08,17.03,17.03,40700.0
2005-11-25 12:50:00,17.03,17.06,16.99,17.01,52500.0,17.03,17.06,16.99,17.01,52500.0
2005-11-25 13:00:00,17.04,17.04,17.04,17.04,8000.0,17.04,17.04,17.04,17.04,8000.0
2005-11-25 13:10:00,17.04,17.04,17.04,17.04,0.0,17.04,17.04,17.04,17.04,0.0
2005-11-25 13:20:00,17.04,17.04,17.04,17.04,0.0,17.04,17.04,17.04,17.04,0.0
2005-11-25 13:30:00,17.04,17.04,17.04,17.04,0.0,17.04,17.04,17.04,17.04,0.0
2005-11-25 13:40:00,17.04,17.04,17.04,17.04,0.0,17.04,17.04,17.04,17.04,0.0
2005-11-25 13:50:00,17.04,17.04,17.04,17.04,0.0,17.04,17.04,17.04,17.04,0.0
2005-11-25 14:00:00,17.04,17.04,17.04,17.04,0.0,17.04,17.04,17.04,17.04,0.0
2005-11-25 14:10:00,17.04,17.04,17.04,17.04,0.0,17.04,17.04,17.04,17.04,0.0
2005-11-25 14:20:00,17.04,17.04,17.04,17.04,0.0,17.04,17.04,17.04,17.04,0.0
2005-11-25 14:30:00,17.04,17.04,17.04,17.04,0.0,17.04,17.04,17.04,17.04,0.0
2005-11-25 14:40:00,17.04,17.04,17.04,17.04,0.0,17.04,17.04,17.04,17.04,0.0
2005-11-25 14:50:00,17.04,17.04,17.04,17.04,0.0,17.04,17.04,17.04,17.04,0.0
2005-11-25 15:00:00,17.04,17.04,17.04,17.04,0.0,17.04,17.04,17.04,17.04,0.0
2005-11-25 15:10:00,17.04,17.04,17.04,17.04,0.0,17.04,17.04,17.04,17.04,0.0
2005-11-25 15:20:00,17.04,17.04,17.04,17.04,0.0,17.04,17.04,17.04,17.04,0.0
2005-11-28 09:30:00,16.86,17.08,16.85,16.89,27300.0,16.86,17.08,16.85,16.89,27300.0
2005-11-28 09:40:00,16.83,16.88,16.79,16.83,22100.0,16.83,16.88,16.79,16.83,22100.0
2005-11-28 09:50:00,16.82,17.0,16.76,16.97,93700.0,16.82,17.0,16.76,16.97,93700.0
2005-11-28 10:00:00,16.91,17.0,16.88,16.96,19400.0,16.91,17.0,16.88,16.96,19400.0
2005-11-28 10:10:00,16.94,16.95,16.9,16.91,8600.0,16.94,16.95,16.9,16.91,8600.0
2005-11-28 10:20:00,16.91,16.94,16.86,16.88,14900.0,16.91,16.94,16.86,16.88,14900.0
2005-11-28 10:30:00,16.9,16.9,16.88,16.89,81300.0,16.9,16.9,16.88,16.89,81300.0
2005-11-28 10:40:00,16.89,16.92,16.89,16.92,147600.0,16.89,16.92,16.89,16.92,147600.0
2005-11-28 10:50:00,16.9,16.92,16.88,16.9,49100.0,16.9,16.92,16.88,16.9,49100.0
2005-11-28 11:00:00,16.9,16.93,16.89,16.92,11300.0,16.9,16.93,16.89,16.92,11300.0
2005-11-28 11:10:00,16.92,16.94,16.91,16.93,27300.0,16.92,16.94,16.91,16.93,27300.0
2005-11-28 11:20:00,16.94,16.96,16.92,16.96,24500.0,16.94,16.96,16.92,16.96,24500.0
2005-11-28 11:30:00,16.98,17.05,16.98,17.04,31900.0,16.98,17.05,16.98,17.04,31900.0
2005-11-28 11:40:00,17.04,17.08,17.02,17.05,22900.0,17.04,17.08,17.02,17.05,22900.0
2005-11-28 11:50:00,17.06,17.06,17.02,17.03,24500.0,17.06,17.06,17.02,17.03,24500.0
2005-11-28 12:00:00,17.02,17.02,17.02,17.02,8600.0,17.02,17.02,17.02,17.02,8600.0
2005-11-28 12:10:00,17.03,17.04,17.01,17.02,30200.0,17.03,17.04,17.01,17.02,30200.0
2005-11-28 12:20:00,17.02,17.02,16.97,17.0,20100.0,17.02,17.02,16.97,17.0,20100.0
2005-11-28 12:30:00,16.99,17.03,16.98,17.01,77100.0,16.99,17.03,16.98,17.01,77100.0
2005-11-28 12:40:00,17.01,17.01,16.92,16.97,13000.0,17.01,17.01,16.92,16.97,13000.0
2005-11-28 12:50:00,16.95,16.98,16.91,16.98,10300.0,16.95,16.98,16.91,16.98,10300.0
2005-11-28 13:00:00,16.96,17.0,16.95,17.0,16600.0,16.96,17.0,16.95,17.0,16600.0
2005-11-28 13:10:00,16.99,17.0,16.93,16.95,17200.0,16.99,17.0,16.93,16.95,17200.0
2005-11-28 13:20:00,16.98,17.05,16.98,17.01,12700.0,16.98,17.05,16.98,17.01,12700.0
2005-11-28 13:30:00,17.01,17.03,17.01,17.02,16600.0,17.01,17.03,17.01,17.02,16600.0
2005-11-28 13:40:00,17.02,17.03,17.01,17.03,34100.0,17.02,17.03,17.01,17.03,34100.0
2005-11-28 13:50:00,17.03,17.07,17.02,17.06,17000.0,17.03,17.07,17.02,17.06,17000.0
2005-11-28 14:00:00,17.06,17.07,17.04,17.06,36300.0,17.06,17.07,17.04,17.06,36300.0
2005-11-28 14:10:00,17.06,17.07,17.05,17.07,27900.0,17.06,17.07,17.05,17.07,27900.0
2005-11-28 14:20:00,17.07,17.08,17.06,17.08,31100.0,17.07,17.08,17.06,17.08,31100.0
2005-11-28 14:30:00,17.07,17.12,17.06,17.1,55500.0,17.07,17.12,17.06,17.1,55500.0
2005-11-28 14:40:00,17.1,17.11,17.09,17.1,38400.0,17.1,17.11,17.09,17.1,38400.0
2005-11-28 14:50:00,17.09,17.1,17.09,17.09,13100.0,17.09,17.1,17.09,17.09,13100.0
2005-11-28 15:00:00,17.09,17.1,17.05,17.05,33200.0,17.09,17.1,17.05,17.05,33200.0
2005-11-28 15:10:00,17.05,17.08,17.05,17.07,92800.0,17.05,17.08,17.05,17.07,92800.0
2005-11-28 15:20:00,17.07,17.12,17.07,17.1,62800.0,17.07,17.12,17.07,17.1,62800.0
2005-11-28 15:30:00,17.1,17.1,17.02,17.02,112600.0,17.1,17.1,17.02,17.02,112600.0
2005-11-28 15:40:00,17.03,17.05,17.01,17.05,44500.0,17.03,17.05,17.01,17.05,44500.0
2005-11-28 15:50:00,17.05,17.07,16.98,16.99,90000.0,17.05,17.07,16.98,16.99,90000.0
2005-11-29 09:30:00,16.92,17.01,16.86,16.9,145000.0,16.92,17.01,16.86,16.9,145000.0
2005-11-29 09:40:00,16.9,16.9,16.86,16.89,37100.0,16.9,16.9,16.86,16.89,37100.0
2005-11-29 09:50:00,16.9,16.95,16.88,16.93,32900.0,16.9,16.95,16.88,16.93,32900.0
2005-11-29 10:00:00,16.93,16.95,16.9,16.94,32900.0,16.93,16.95,16.9,16.94,32900.0
2005-11-29 10:10:00,16.95,16.95,16.95,16.95,8500.0,16.95,16.95,16.95,16.95,8500.0
2005-11-29 10:20:00,16.94,16.95,16.9,16.95,22800.0,16.94,16.95,16.9,16.95,22800.0
2005-11-29 10:30:00,16.95,17.0,16.95,16.99,14000.0,16.95,17.0,16.95,16.99,14000.0
2005-11-29 10:40:00,16.96,16.96,16.9,16.9,18900.0,16.96,16.96,16.9,16.9,18900.0
2005-11-29 10:50:00,16.9,16.96,16.9,16.96,23200.0,16.9,16.96,16.9,16.96,23200.0
2005-11-29 11:00:00,16.97,17.0,16.95,16.99,14700.0,16.97,17.0,16.95,16.99,14700.0
2005-11-29 11:10:00,16.99,17.0,16.96,16.98,14600.0,16.99,17.0,16.96,16.98,14600.0
2005-11-29 11:20:00,16.98,17.0,16.96,17.0,17900.0,16.98,17.0,16.96,17.0,17900.0
2005-11-29 11:30:00,17.0,17.01,16.99,16.99,11200.0,17.0,17.01,16.99,16.99,11200.0
2005-11-29 11:40:00,16.99,17.01,16.99,17.01,13100.0,16.99,17.01,16.99,17.01,13100.0
2005-11-29 11:50:00,17.01,17.01,16.94,16.98,20700.0,17.01,17.01,16.94,16.98,20700.0
2005-11-29 12:00:00,16.98,17.0,16.97,16.99,11000.0,16.98,17.0,16.97,16.99,11000.0
2005-11-29 12:10:00,16.99,16.99,16.93,16.94,14600.0,16.99,16.99,16.93,16.94,14600.0
2005-11-29 12:20:00,16.95,16.95,16.94,16.94,12300.0,16.95,16.95,16.94,16.94,12300.0
2005-11-29 12:30:00,16.96,16.97,16.93,16.95,12800.0,16.96,16.97,16.93,16.95,12800.0
2005-11-29 12:40:00,16.95,16.98,16.94,16.98,11600.0,16.95,16.98,16.94,16.98,11600.0
2005-11-29 12:50:00,16.98,16.98,16.96,16.96,8600.0,16.98,16.98,16.96,16.96,8600.0
2005-11-29 13:00:00,16.97,16.97,16.94,16.95,7700.0,16.97,16.97,16.94,16.95,7700.0
2005-11-29 13:10:00,16.95,16.95,16.94,16.94,18500.0,16.95,16.95,16.94,16.94,18500.0
2005-11-29 13:20:00,16.93,16.93,16.9,16.9,7500.0,16.93,16.93,16.9,16.9,7500.0
2005-11-29 13:30:00,16.9,16.9,16.84,16.84,13700.0,16.9,16.9,16.84,16.84,13700.0
2005-11-29 13:40:00,16.84,16.86,16.84,16.85,10100.0,16.84,16.86,16.84,16.85,10100.0
2005-11-29 13:50:00,16.84,16.89,16.84,16.88,17000.0,16.84,16.89,16.84,16.88,17000.0
2005-11-29 14:00:00,16.88,16.92,16.87,16.92,17600.0,16.88,16.92,16.87,16.92,17600.0
2005-11-29 14:10:00,16.92,16.92,16.9,16.9,8200.0,16.92,16.92,16.9,16.9,8200.0
2005-11-29 14:20:00,16.9,16.91,16.9,16.9,23000.0,16.9,16.91,16.9,16.9,23000.0
2005-11-29 14:30:00,16.91,16.98,16.9,16.96,34900.0,16.91,16.98,16.9,16.96,34900.0
2005-11-29 14:40:00,16.96,17.03,16.96,17.03,30700.0,16.96,17.03,16.96,17.03,30700.0
2005-11-29 14:50:00,17.02,17.02,16.99,16.99,14200.0,17.02,17.02,16.99,16.99,14200.0
2005-11-29 15:00:00,16.97,16.98,16.93,16.94,21700.0,16.97,16.98,16.93,16.94,21700.0
2005-11-29 15:10:00,16.95,17.0,16.95,16.98,24100.0,16.95,17.0,16.95,16.98,24100.0
2005-11-29 15:20:00,16.98,17.0,16.96,17.0,33100.0,16.98,17.0,16.96,17.0,33100.0
2005-11-29 15:30:00,17.0,17.0,16.97,17.0,18800.0,17.0,17.0,16.97,17.0,18800.0
2005-11-29 15:40:00,16.99,17.0,16.96,16.96,23700.0,16.99,17.0,16.96,16.96,23700.0
2005-11-29 15:50:00,16.97,16.98,16.93,16.96,54000.0,16.97,16.98,16.93,16.96,54000.0
2005-11-30 09:30:00,16.84,17.0,16.77,16.99,16300.0,16.84,17.0,16.77,16.99,16300.0
2005-11-30 09:40:00,16.96,17.05,16.95,17.02,13100.0,16.96,17.05,16.95,17.02,13100.0
2005-11-30 09:50:00,17.0,17.05,17.0,17.01,54300.0,17.0,17.05,17.0,17.01,54300.0
2005-11-30 10:00:00,17.0,17.01,16.99,17.0,3500.0,17.0,17.01,16.99,17.0,3500.0
2005-11-30 10:10:00,17.01,17.02,17.0,17.01,8900.0,17.01,17.02,17.0,17.01,8900.0
2005-11-30 10:20:00,17.01,17.03,17.0,17.02,15100.0,17.01,17.03,17.0,17.02,15100.0
2005-11-30 10:30:00,17.0,17.04,17.0,17.03,10200.0,17.0,17.04,17.0,17.03,10200.0
2005-11-30 10:40:00,17.03,17.03,16.99,16.99,4600.0,17.03,17.03,16.99,16.99,4600.0
2005-11-30 10:50:00,16.97,17.01,16.95,17.01,11900.0,16.97,17.01,16.95,17.01,11900.0
2005-11-30 11:00:00,17.0,17.01,16.95,17.0,12100.0,17.0,17.01,16.95,17.0,12100.0
2005-11-30 11:10:00,17.0,17.01,17.0,17.01,4800.0,17.0,17.01,17.0,17.01,4800.0
2005-11-30 11:20:00,17.0,17.01,16.97,17.0,60500.0,17.0,17.01,16.97,17.0,60500.0
2005-11-30 11:30:00,16.99,17.01,16.95,16.95,6300.0,16.99,17.01,16.95,16.95,6300.0
2005-11-30 11:40:00,16.95,16.98,16.95,16.96,8900.0,16.95,16.98,16.95,16.96,8900.0
2005-11-30 11:50:00,16.96,16.96,16.95,16.95,7600.0,16.96,16.96,16.95,16.95,7600.0
2005-11-30 12:00:00,16.96,17.0,16.95,16.99,21000.0,16.96,17.0,16.95,16.99,21000.0
2005-11-30 12:10:00,17.0,17.01,16.98,16.99,25700.0,17.0,17.01,16.98,16.99,25700.0
2005-11-30 12:20:00,16.99,17.0,16.98,17.0,12600.0,16.99,17.0,16.98,17.0,12600.0
2005-11-30 12:30:00,16.99,17.01,16.99,17.0,20300.0,16.99,17.01,16.99,17.0,20300.0
2005-11-30 12:40:00,17.01,17.02,17.0,17.02,18100.0,17.01,17.02,17.0,17.02,18100.0
2005-11-30 12:50:00,17.03,17.18,17.03,17.17,23600.0,17.03,17.18,17.03,17.17,23600.0
2005-11-30 13:00:00,17.18,17.18,17.04,17.08,15400.0,17.18,17.18,17.04,17.08,15400.0
2005-11-30 13:10:00,17.09,17.1,16.99,17.0,18000.0,17.09,17.1,16.99,17.0,18000.0
2005-11-30 13:20:00,17.0,17.01,16.94,16.95,36300.0,17.0,17.01,16.94,16.95,36300.0
2005-11-30 13:30:00,16.94,16.97,16.91,16.96,12100.0,16.94,16.97,16.91,16.96,12100.0
2005-11-30 13:40:00,16.96,16.99,16.96,16.99,10400.0,16.96,16.99,16.96,16.99,10400.0
2005-11-30 13:50:00,16.98,17.0,16.98,17.0,138900.0,16.98,17.0,16.98,17.0,138900.0
2005-11-30 14:00:00,17.0,17.06,16.99,17.03,56900.0,17.0,17.06,16.99,17.03,56900.0
2005-11-30 14:10:00,17.03,17.05,17.03,17.05,17300.0,17.03,17.05,17.03,17.05,17300.0
2005-11-30 14:20:00,17.05,17.1,17.04,17.09,15600.0,17.05,17.1,17.04,17.09,15600.0
2005-11-30 14:30:00,17.09,17.1,17.02,17.02,27400.0,17.09,17.1,17.02,17.02,27400.0
2005-11-30 14:40:00,17.03,17.04,17.02,17.04,16500.0,17.03,17.04,17.02,17.04,16500.0
2005-11-30 14:50:00,17.03,17.07,17.03,17.06,19600.0,17.03,17.07,17.03,17.06,19600.0
2005-11-30 15:00:00,17.06,17.08,17.05,17.07,21300.0,17.06,17.08,17.05,17.07,21300.0
2005-11-30 15:10:00,17.08,17.1,17.03,17.03,25600.0,17.08,17.1,17.03,17.03,25600.0
2005-11-30 15:20:00,17.03,17.04,16.99,16.99,17000.0,17.03,17.04,16.99,16.99,17000.0
2005-11-30 15:30:00,16.99,17.04,16.99,17.03,32200.0,16.99,17.04,16.99,17.03,32200.0
2005-11-30 15:40:00,17.03,17.09,17.01,17.08,32800.0,17.03,17.09,17.01,17.08,32800.0
2005-11-30 15:50:00,17.07,17.12,17.03,17.12,176600.0,17.07,17.12,17.03,17.12,176600.0
2005-12-01 09:30:00,17.05,17.15,17.05,17.15,59300.0,17.05,17.15,17.05,17.15,59300.0
2005-12-01 09:40:00,17.15,17.21,17.1,17.19,33900.0,17.15,17.21,17.1,17.19,33900.0
2005-12-01 09:50:00,17.17,17.19,17.16,17.19,17000.0,17.17,17.19,17.16,17.19,17000.0
2005-12-01 10:00:00,17.19,17.22,17.18,17.19,34400.0,17.19,17.22,17.18,17.19,34400.0
2005-12-01 10:10:00,17.19,17.25,17.18,17.24,35200.0,17.19,17.25,17.18,17.24,35200.0
2005-12-01 10:20:00,17.24,17.32,17.19,17.31,140400.0,17.24,17.32,17.19,17.31,140400.0
2005-12-01 10:30:00,17.31,17.37,17.31,17.37,89700.0,17.31,17.37,17.31,17.37,89700.0
2005-12-01 10:40:00,17.36,17.47,17.34,17.43,82400.0,17.36,17.47,17.34,17.43,82400.0
2005-12-01 10:50:00,17.43,17.46,17.43,17.44,42900.0,17.43,17.46,17.43,17.44,42900.0
2005-12-01 11:00:00,17.45,17.46,17.43,17.43,17700.0,17.45,17.46,17.43,17.43,17700.0
2005-12-01 11:10:00,17.43,17.45,17.41,17.44,42300.0,17.43,17.45,17.41,17.44,42300.0
2005-12-01 11:20:00,17.44,17.44,17.41,17.43,19700.0,17.44,17.44,17.41,17.43,19700.0
2005-12-01 11:30:00,17.44,17.46,17.43,17.45,29500.0,17.44,17.46,17.43,17.45,29500.0
2005-12-01 11:40:00,17.44,17.46,17.44,17.46,12200.0,17.44,17.46,17.44,17.46,12200.0
2005-12-01 11:50:00,17.46,17.46,17.44,17.45,43100.0,17.46,17.46,17.44,17.45,43100.0
2005-12-01 12:00:00,17.45,17.45,17.42,17.43,35700.0,17.45,17.45,17.42,17.43,35700.0
2005-12-01 12:10:00,17.44,17.46,17.43,17.46,46500.0,17.44,17.46,17.43,17.46,46500.0
2005-12-01 12:20:00,17.46,17.48,17.43,17.48,39100.0,17.46,17.48,17.43,17.48,39100.0
2005-12-01 12:30:00,17.48,17.49,17.41,17.44,36800.0,17.48,17.49,17.41,17.44,36800.0
2005-12-01 12:40:00,17.45,17.45,17.42,17.42,17400.0,17.45,17.45,17.42,17.42,17400.0
2005-12-01 12:50:00,17.43,17.44,17.42,17.44,11700.0,17.43,17.44,17.42,17.44,11700.0
2005-12-01 13:00:00,17.43,17.45,17.43,17.45,26300.0,17.43,17.45,17.43,17.45,26300.0
2005-12-01 13:10:00,17.45,17.49,17.44,17.46,54900.0,17.45,17.49,17.44,17.46,54900.0
2005-12-01 13:20:00,17.46,17.48,17.45,17.46,13200.0,17.46,17.48,17.45,17.46,13200.0
2005-12-01 13:30:00,17.47,17.49,17.45,17.48,32900.0,17.47,17.49,17.45,17.48,32900.0
2005-12-01 13:40:00,17.48,17.49,17.48,17.48,20300.0,17.48,17.49,17.48,17.48,20300.0
2005-12-01 13:50:00,17.49,17.5,17.45,17.46,28300.0,17.49,17.5,17.45,17.46,28300.0
2005-12-01 14:00:00,17.45,17.47,17.45,17.46,12400.0,17.45,17.47,17.45,17.46,12400.0
2005-12-01 14:10:00,17.45,17.48,17.45,17.48,17600.0,17.45,17.48,17.45,17.48,17600.0
2005-12-01 14:20:00,17.48,17.49,17.45,17.49,25600.0,17.48,17.49,17.45,17.49,25600.0
2005-12-01 14:30:00,17.48,17.5,17.46,17.48,235400.0,17.48,17.5,17.46,17.48,235400.0
2005-12-01 14:40:00,17.48,17.49,17.41,17.46,76000.0,17.48,17.49,17.41,17.46,76000.0
2005-12-01 14:50:00,17.46,17.47,17.45,17.47,11900.0,17.46,17.47,17.45,17.47,11900.0
2005-12-01 15:00:00,17.45,17.48,17.45,17.47,22200.0,17.45,17.48,17.45,17.47,22200.0
2005-12-01 15:10:00,17.48,17.49,17.47,17.48,16500.0,17.48,17.49,17.47,17.48,16500.0
2005-12-01 15:20:00,17.49,17.5,17.48,17.48,157600.0,17.49,17.5,17.48,17.48,157600.0
2005-12-01 15:30:00,17.48,17.51,17.48,17.49,65200.0,17.48,17.51,17.48,17.49,65200.0
2005-12-01 15:40:00,17.5,17.55,17.49,17.52,141100.0,17.5,17.55,17.49,17.52,141100.0
2005-12-01 15:50:00,17.51,17.56,17.48,17.51,82400.0,17.51,17.56,17.48,17.51,82400.0
2005-12-02 09:30:00,17.45,17.6,17.33,17.6,38300.0,17.45,17.6,17.33,17.6,38300.0
2005-12-02 09:40:00,17.6,17.61,17.53,17.61,22800.0,17.6,17.61,17.53,17.61,22800.0
2005-12-02 09:50:00,17.61,17.62,17.54,17.59,44200.0,17.61,17.62,17.54,17.59,44200.0
2005-12-02 10:00:00,17.59,17.63,17.58,17.61,18000.0,17.59,17.63,17.58,17.61,18000.0
2005-12-02 10:10:00,17.62,17.64,17.6,17.63,57500.0,17.62,17.64,17.6,17.63,57500.0
2005-12-02 10:20:00,17.63,17.63,17.62,17.63,48600.0,17.63,17.63,17.62,17.63,48600.0
2005-12-02 10:30:00,17.63,17.64,17.62,17.63,24700.0,17.63,17.64,17.62,17.63,24700.0
2005-12-02 10:40:00,17.64,17.7,17.64,17.68,62200.0,17.64,17.7,17.64,17.68,62200.0
2005-12-02 10:50:00,17.7,17.74,17.68,17.71,50200.0,17.7,17.74,17.68,17.71,50200.0
2005-12-02 11:00:00,17.72,17.74,17.71,17.74,24400.0,17.72,17.74,17.71,17.74,24400.0
2005-12-02 11:10:00,17.74,17.74,17.72,17.72,16000.0,17.74,17.74,17.72,17.72,16000.0
2005-12-02 11:20:00,17.73,17.73,17.72,17.72,12600.0,17.73,17.73,17.72,17.72,12600.0
2005-12-02 11:30:00,17.72,17.73,17.68,17.68,26000.0,17.72,17.73,17.68,17.68,26000.0
2005-12-02 11:40:00,17.67,17.68,17.66,17.66,21600.0,17.67,17.68,17.66,17.66,21600.0
2005-12-02 11:50:00,17.65,17.66,17.6,17.66,36200.0,17.65,17.66,17.6,17.66,36200.0
2005-12-02 12:00:00,17.65,17.67,17.65,17.65,19500.0,17.65,17.67,17.65,17.65,19500.0
2005-12-02 12:10:00,17.65,17.65,17.64,17.65,16700.0,17.65,17.65,17.64,17.65,16700.0
2005-12-02 12:20:00,17.64,17.65,17.64,17.64,23700.0,17.64,17.65,17.64,17.64,23700.0
2005-12-02 12:30:00,17.64,17.65,17.6,17.64,51300.0,17.64,17.65,17.6,17.64,51300.0
2005-12-02 12:40:00,17.64,17.66,17.64,17.65,16200.0,17.64,17.66,17.64,17.65,16200.0
2005-12-02 12:50:00,17.65,17.66,17.65,17.65,34100.0,17.65,17.66,17.65,17.65,34100.0
2005-12-02 13:00:00,17.65,17.66,17.6,17.65,53100.0,17.65,17.66,17.6,17.65,53100.0
2005-12-02 13:10:00,17.65,17.66,17.65,17.65,24600.0,17.65,17.66,17.65,17.65,24600.0
2005-12-02 13:20:00,17.65,17.66,17.65,17.65,16600.0,17.65,17.66,17.65,17.65,16600.0
2005-12-02 13:30:00,17.65,17.66,17.65,17.65,21000.0,17.65,17.66,17.65,17.65,21000.0
2005-12-02 13:40:00,17.65,17.67,17.65,17.65,13300.0,17.65,17.67,17.65,17.65,13300.0
2005-12-02 13:50:00,17.65,17.66,17.64,17.65,28400.0,17.65,17.66,17.64,17.65,28400.0
2005-12-02 14:00:00,17.65,17.66,17.64,17.64,36600.0,17.65,17.66,17.64,17.64,36600.0
2005-12-02 14:10:00,17.64,17.65,17.64,17.64,35500.0,17.64,17.65,17.64,17.64,35500.0
2005-12-02 14:20:00,17.65,17.65,17.63,17.64,53500.0,17.65,17.65,17.63,17.64,53500.0
2005-12-02 14:30:00,17.64,17.64,17.62,17.62,20500.0,17.64,17.64,17.62,17.62,20500.0
2005-12-02 14:40:00,17.62,17.63,17.6,17.6,39300.0,17.62,17.63,17.6,17.6,39300.0
2005-12-02 14:50:00,17.61,17.61,17.56,17.57,45900.0,17.61,17.61,17.56,17.57,45900.0
2005-12-02 15:00:00,17.56,17.6,17.5,17.59,80400.0,17.56,17.6,17.5,17.59,80400.0
2005-12-02 15:10:00,17.6,17.61,17.56,17.57,54600.0,17.6,17.61,17.56,17.57,54600.0
2005-12-02 15:20:00,17.58,17.59,17.5,17.59,48500.0,17.58,17.59,17.5,17.59,48500.0
2005-12-02 15:30:00,17.59,17.63,17.51,17.63,72900.0,17.59,17.63,17.51,17.63,72900.0
2005-12-02 15:40:00,17.62,17.68,17.55,17.66,102300.0,17.62,17.68,17.55,17.66,102300.0
2005-12-02 15:50:00,17.67,17.69,17.63,17.66,56000.0,17.67,17.69,17.63,17.66,56000.0
2005-12-05 09:30:00,17.57,17.7,17.52,17.65,31700.0,17.57,17.7,17.52,17.65,31700.0
2005-12-05 09:40:00,17.65,17.69,17.65,17.65,22500.0,17.65,17.69,17.65,17.65,22500.0
2005-12-05 09:50:00,17.64,17.66,17.64,17.66,26500.0,17.64,17.66,17.64,17.66,26500.0
2005-12-05 10:00:00,17.65,17.71,17.65,17.66,33300.0,17.65,17.71,17.65,17.66,33300.0
2005-12-05 10:10:00,17.66,17.67,17.65,17.65,42800.0,17.66,17.67,17.65,17.65,42800.0
2005-12-05 10:20:00,17.65,17.66,17.61,17.62,42500.0,17.65,17.66,17.61,17.62,42500.0
2005-12-05 10:30:00,17.63,17.7,17.63,17.67,33800.0,17.63,17.7,17.63,17.67,33800.0
2005-12-05 10:40:00,17.66,17.69,17.64,17.69,21600.0,17.66,17.69,17.64,17.69,21600.0
2005-12-05 10:50:00,17.68,17.71,17.67,17.68,28200.0,17.68,17.71,17.67,17.68,28200.0
2005-12-05 11:00:00,17.7,17.71,17.65,17.65,39900.0,17.7,17.71,17.65,17.65,39900.0
2005-12-05 11:10:00,17.64,17.65,17.64,17.65,26900.0,17.64,17.65,17.64,17.65,26900.0
2005-12-05 11:20:00,17.66,17.7,17.65,17.69,27900.0,17.66,17.7,17.65,17.69,27900.0
2005-12-05 11:30:00,17.69,17.71,17.65,17.69,20100.0,17.69,17.71,17.65,17.69,20100.0
2005-12-05 11:40:00,17.69,17.7,17.65,17.69,31600.0,17.69,17.7,17.65,17.69,31600.0
2005-12-05 11:50:00,17.69,17.69,17.67,17.68,19000.0,17.69,17.69,17.67,17.68,19000.0
2005-12-05 12:00:00,17.69,17.69,17.67,17.67,10300.0,17.69,17.69,17.67,17.67,10300.0
2005-12-05 12:10:00,17.67,17.68,17.67,17.67,26900.0,17.67,17.68,17.67,17.67,26900.0
2005-12-05 12:20:00,17.67,17.68,17.67,17.67,12800.0,17.67,17.68,17.67,17.67,12800.0
2005-12-05 12:30:00,17.68,17.68,17.67,17.67,15300.0,17.68,17.68,17.67,17.67,15300.0
2005-12-05 12:40:00,17.67,17.68,17.66,17.67,15300.0,17.67,17.68,17.66,17.67,15300.0
2005-12-05 12:50:00,17.67,17.67,17.66,17.67,10900.0,17.67,17.67,17.66,17.67,10900.0
2005-12-05 13:00:00,17.67,17.67,17.66,17.66,29300.0,17.67,17.67,17.66,17.66,29300.0
2005-12-05 13:10:00,17.66,17.67,17.66,17.66,9500.0,17.66,17.67,17.66,17.66,9500.0
2005-12-05 13:20:00,17.66,17.68,17.66,17.66,10000.0,17.66,17.68,17.66,17.66,10000.0
2005-12-05 13:30:00,17.67,17.67,17.66,17.67,27500.0,17.67,17.67,17.66,17.67,27500.0
2005-12-05 13:40:00,17.67,17.67,17.65,17.65,32100.0,17.67,17.67,17.65,17.65,32100.0
2005-12-05 13:50:00,17.65,17.66,17.65,17.65,12800.0,17.65,17.66,17.65,17.65,12800.0
2005-12-05 14:00:00,17.65,17.66,17.64,17.65,14900.0,17.65,17.66,17.64,17.65,14900.0
2005-12-05 14:10:00,17.64,17.65,17.64,17.65,15100.0,17.64,17.65,17.64,17.65,15100.0
2005-12-05 14:20:00,17.65,17.65,17.64,17.65,17700.0,17.65,17.65,17.64,17.65,17700.0
2005-12-05 14:30:00,17.64,17.65,17.64,17.65,20600.0,17.64,17.65,17.64,17.65,20600.0
2005-12-05 14:40:00,17.65,17.67,17.64,17.67,29500.0,17.65,17.67,17.64,17.67,29500.0
2005-12-05 14:50:00,17.68,17.72,17.68,17.7,41600.0,17.68,17.72,17.68,17.7,41600.0
2005-12-05 15:00:00,17.7,17.71,17.66,17.67,25200.0,17.7,17.71,17.66,17.67,25200.0
2005-12-05 15:10:00,17.67,17.71,17.65,17.7,36800.0,17.67,17.71,17.65,17.7,36800.0
2005-12-05 15:20:00,17.71,17.72,17.7,17.71,27600.0,17.71,17.72,17.7,17.71,27600.0
2005-12-05 15:30:00,17.71,17.74,17.71,17.73,66300.0,17.71,17.74,17.71,17.73,66300.0
2005-12-05 15:40:00,17.73,17.76,17.73,17.75,102400.0,17.73,17.76,17.73,17.75,102400.0
2005-12-05 15:50:00,17.75,17.76,17.73,17.75,87900.0,17.75,17.76,17.73,17.75,87900.0
2005-12-06 09:30:00,17.5,17.72,17.5,17.65,107500.0,17.5,17.72,17.5,17.65,107500.0
2005-12-06 09:40:00,17.62,17.66,17.55,17.55,123700.0,17.62,17.66,17.55,17.55,123700.0
2005-12-06 09:50:00,17.54,17.55,17.39,17.45,39800.0,17.54,17.55,17.39,17.45,39800.0
2005-12-06 10:00:00,17.42,17.48,17.4,17.48,20500.0,17.42,17.48,17.4,17.48,20500.0
2005-12-06 10:10:00,17.48,17.5,17.48,17.5,29700.0,17.48,17.5,17.48,17.5,29700.0
2005-12-06 10:20:00,17.49,17.57,17.49,17.56,26500.0,17.49,17.57,17.49,17.56,26500.0
2005-12-06 10:30:00,17.55,17.8,17.55,17.69,28700.0,17.55,17.8,17.55,17.69,28700.0
2005-12-06 10:40:00,17.69,17.7,17.65,17.66,14500.0,17.69,17.7,17.65,17.66,14500.0
2005-12-06 10:50:00,17.66,17.71,17.66,17.69,18500.0,17.66,17.71,17.66,17.69,18500.0
2005-12-06 11:00:00,17.7,17.7,17.62,17.63,17800.0,17.7,17.7,17.62,17.63,17800.0
2005-12-06 11:10:00,17.62,17.62,17.54,17.54,21900.0,17.62,17.62,17.54,17.54,21900.0
2005-12-06 11:20:00,17.54,17.62,17.53,17.61,39600.0,17.54,17.62,17.53,17.61,39600.0
2005-12-06 11:30:00,17.61,17.65,17.6,17.64,12100.0,17.61,17.65,17.6,17.64,12100.0
2005-12-06 11:40:00,17.64,17.65,17.63,17.63,9500.0,17.64,17.65,17.63,17.63,9500.0
2005-12-06 11:50:00,17.63,17.65,17.6,17.64,26400.0,17.63,17.65,17.6,17.64,26400.0
2005-12-06 12:00:00,17.64,17.68,17.64,17.67,27800.0,17.64,17.68,17.64,17.67,27800.0
2005-12-06 12:10:00,17.66,17.71,17.66,17.68,31500.0,17.66,17.71,17.66,17.68,31500.0
2005-12-06 12:20:00,17.68,17.71,17.65,17.7,19200.0,17.68,17.71,17.65,17.7,19200.0
2005-12-06 12:30:00,17.7,17.71,17.7,17.7,7900.0,17.7,17.71,17.7,17.7,7900.0
2005-12-06 12:40:00,17.7,17.74,17.69,17.73,23200.0,17.7,17.74,17.69,17.73,23200.0
2005-12-06 12:50:00,17.73,17.73,17.7,17.71,21600.0,17.73,17.73,17.7,17.71,21600.0
2005-12-06 13:00:00,17.71,17.73,17.7,17.73,16700.0,17.71,17.73,17.7,17.73,16700.0
2005-12-06 13:10:00,17.72,17.74,17.71,17.73,7000.0,17.72,17.74,17.71,17.73,7000.0
2005-12-06 13:20:00,17.73,17.76,17.72,17.76,43800.0,17.73,17.76,17.72,17.76,43800.0
2005-12-06 13:30:00,17.75,17.8,17.75,17.8,26900.0,17.75,17.8,17.75,17.8,26900.0
2005-12-06 13:40:00,17.81,17.91,17.8,17.9,165500.0,17.81,17.91,17.8,17.9,165500.0
2005-12-06 13:50:00,17.89,17.91,17.87,17.88,81600.0,17.89,17.91,17.87,17.88,81600.0
2005-12-06 14:00:00,17.89,17.9,17.83,17.84,33300.0,17.89,17.9,17.83,17.84,33300.0
2005-12-06 14:10:00,17.84,17.9,17.82,17.83,32400.0,17.84,17.9,17.82,17.83,32400.0
2005-12-06 14:20:00,17.83,17.91,17.83,17.9,179600.0,17.83,17.91,17.83,17.9,179600.0
2005-12-06 14:30:00,17.91,17.95,17.89,17.9,98200.0,17.91,17.95,17.89,17.9,98200.0
2005-12-06 14:40:00,17.9,17.92,17.87,17.88,31300.0,17.9,17.92,17.87,17.88,31300.0
2005-12-06 14:50:00,17.87,17.93,17.87,17.91,47700.0,17.87,17.93,17.87,17.91,47700.0
2005-12-06 15:00:00,17.91,17.96,17.85,17.86,111500.0,17.91,17.96,17.85,17.86,111500.0
2005-12-06 15:10:00,17.85,17.9,17.82,17.9,82400.0,17.85,17.9,17.82,17.9,82400.0
2005-12-06 15:20:00,17.89,17.93,17.83,17.84,106400.0,17.89,17.93,17.83,17.84,106400.0
2005-12-06 15:30:00,17.83,17.85,17.75,17.76,97800.0,17.83,17.85,17.75,17.76,97800.0
2005-12-06 15:40:00,17.75,17.76,17.69,17.69,60900.0,17.75,17.76,17.69,17.69,60900.0
2005-12-06 15:50:00,17.68,17.73,17.65,17.69,111100.0,17.68,17.73,17.65,17.69,111100.0
2005-12-07 09:30:00,17.83,18.05,17.56,17.82,178700.0,17.83,18.05,17.56,17.82,178700.0
2005-12-07 09:40:00,17.82,17.9,17.82,17.88,69400.0,17.82,17.9,17.82,17.88,69400.0
2005-12-07 09:50:00,17.87,18.0,17.87,17.96,151800.0,17.87,18.0,17.87,17.96,151800.0
2005-12-07 10:00:00,17.96,18.03,17.95,18.02,137800.0,17.96,18.03,17.95,18.02,137800.0
2005-12-07 10:10:00,18.03,18.03,17.91,17.97,69200.0,18.03,18.03,17.91,17.97,69200.0
2005-12-07 10:20:00,17.98,18.02,17.95,18.0,73900.0,17.98,18.02,17.95,18.0,73900.0
2005-12-07 10:30:00,18.01,18.01,17.95,17.96,78700.0,18.01,18.01,17.95,17.96,78700.0
2005-12-07 10:40:00,17.96,18.01,17.9,18.0,286300.0,17.96,18.01,17.9,18.0,286300.0
2005-12-07 10:50:00,18.0,18.03,17.95,17.95,39800.0,18.0,18.03,17.95,17.95,39800.0
2005-12-07 11:00:00,17.95,18.0,17.94,18.0,68800.0,17.95,18.0,17.94,18.0,68800.0
2005-12-07 11:10:00,17.99,18.0,17.91,17.96,140700.0,17.99,18.0,17.91,17.96,140700.0
2005-12-07 11:20:00,17.96,17.96,17.92,17.95,15100.0,17.96,17.96,17.92,17.95,15100.0
2005-12-07 11:30:00,17.96,17.96,17.92,17.96,11600.0,17.96,17.96,17.92,17.96,11600.0
2005-12-07 11:40:00,17.96,17.96,17.9,17.9,13100.0,17.96,17.96,17.9,17.9,13100.0
2005-12-07 11:50:00,17.91,17.95,17.69,17.77,183200.0,17.91,17.95,17.69,17.77,183200.0
2005-12-07 12:00:00,17.76,17.83,17.76,17.81,65300.0,17.76,17.83,17.76,17.81,65300.0
2005-12-07 12:10:00,17.82,17.87,17.81,17.87,16100.0,17.82,17.87,17.81,17.87,16100.0
2005-12-07 12:20:00,17.87,17.92,17.86,17.9,13300.0,17.87,17.92,17.86,17.9,13300.0
2005-12-07 12:30:00,17.91,17.91,17.9,17.91,11600.0,17.91,17.91,17.9,17.91,11600.0
2005-12-07 12:40:00,17.9,17.91,17.9,17.9,20600.0,17.9,17.91,17.9,17.9,20600.0
2005-12-07 12:50:00,17.9,17.91,17.85,17.85,23500.0,17.9,17.91,17.85,17.85,23500.0
2005-12-07 13:00:00,17.86,17.91,17.85,17.9,12500.0,17.86,17.91,17.85,17.9,12500.0
2005-12-07 13:10:00,17.89,17.91,17.89,17.9,16200.0,17.89,17.91,17.89,17.9,16200.0
2005-12-07 13:20:00,17.91,17.91,17.86,17.89,61100.0,17.91,17.91,17.86,17.89,61100.0
2005-12-07 13:30:00,17.89,17.98,17.84,17.95,60600.0,17.89,17.98,17.84,17.95,60600.0
2005-12-07 13:40:00,17.97,17.97,17.9,17.93,22500.0,17.97,17.97,17.9,17.93,22500.0
2005-12-07 13:50:00,17.92,17.92,17.9,17.9,22800.0,17.92,17.92,17.9,17.9,22800.0
2005-12-07 14:00:00,17.9,17.94,17.9,17.91,30600.0,17.9,17.94,17.9,17.91,30600.0
2005-12-07 14:10:00,17.92,17.93,17.91,17.93,34300.0,17.92,17.93,17.91,17.93,34300.0
2005-12-07 14:20:00,17.93,17.95,17.92,17.94,58000.0,17.93,17.95,17.92,17.94,58000.0
2005-12-07 14:30:00,17.94,17.95,17.88,17.95,77400.0,17.94,17.95,17.88,17.95,77400.0
2005-12-07 14:40:00,17.94,17.97,17.94,17.95,29300.0,17.94,17.97,17.94,17.95,29300.0
2005-12-07 14:50:00,17.95,17.98,17.91,17.98,89800.0,17.95,17.98,17.91,17.98,89800.0
2005-12-07 15:00:00,17.95,17.97,17.93,17.94,22300.0,17.95,17.97,17.93,17.94,22300.0
2005-12-07 15:10:00,17.95,17.99,17.93,17.95,104300.0,17.95,17.99,17.93,17.95,104300.0
2005-12-07 15:20:00,17.95,17.98,17.94,17.95,58500.0,17.95,17.98,17.94,17.95,58500.0
2005-12-07 15:30:00,17.95,17.98,17.94,17.95,80100.0,17.95,17.98,17.94,17.95,80100.0
2005-12-07 15:40:00,17.94,17.97,17.93,17.95,143100.0,17.94,17.97,17.93,17.95,143100.0
2005-12-07 15:50:00,17.95,17.97,17.91,17.91,73500.0,17.95,17.97,17.91,17.91,73500.0
2005-12-08 09:30:00,17.94,18.03,17.87,18.0,122100.0,17.94,18.03,17.87,18.0,122100.0
2005-12-08 09:40:00,18.0,18.0,17.98,18.0,15700.0,18.0,18.0,17.98,18.0,15700.0
2005-12-08 09:50:00,18.0,18.0,17.99,18.0,21700.0,18.0,18.0,17.99,18.0,21700.0
2005-12-08 10:00:00,18.0,18.02,17.98,18.02,78500.0,18.0,18.02,17.98,18.02,78500.0
2005-12-08 10:10:00,18.03,18.04,17.98,17.98,40800.0,18.03,18.04,17.98,17.98,40800.0
2005-12-08 10:20:00,17.98,18.0,17.98,17.99,18000.0,17.98,18.0,17.98,17.99,18000.0
2005-12-08 10:30:00,18.0,18.0,17.99,17.99,37000.0,18.0,18.0,17.99,17.99,37000.0
2005-12-08 10:40:00,17.99,18.0,17.99,18.0,32800.0,17.99,18.0,17.99,18.0,32800.0
2005-12-08 10:50:00,18.0,18.01,17.99,18.0,38300.0,18.0,18.01,17.99,18.0,38300.0
2005-12-08 11:00:00,17.99,18.01,17.99,18.0,24000.0,17.99,18.01,17.99,18.0,24000.0
2005-12-08 11:10:00,18.0,18.0,17.96,17.97,15400.0,18.0,18.0,17.96,17.97,15400.0
2005-12-08 11:20:00,17.98,18.0,17.98,17.98,10400.0,17.98,18.0,17.98,17.98,10400.0
2005-12-08 11:30:00,17.98,18.01,17.98,18.0,96300.0,17.98,18.01,17.98,18.0,96300.0
2005-12-08 11:40:00,18.01,18.01,17.99,18.0,31700.0,18.01,18.01,17.99,18.0,31700.0
2005-12-08 11:50:00,18.0,18.01,17.99,18.01,15800.0,18.0,18.01,17.99,18.01,15800.0
2005-12-08 12:00:00,18.01,18.03,17.97,17.98,11200.0,18.01,18.03,17.97,17.98,11200.0
2005-12-08 12:10:00,17.98,18.0,17.98,18.0,7500.0,17.98,18.0,17.98,18.0,7500.0
2005-12-08 12:20:00,17.99,18.0,17.94,17.95,11000.0,17.99,18.0,17.94,17.95,11000.0
2005-12-08 12:30:00,17.97,17.98,17.94,17.94,11600.0,17.97,17.98,17.94,17.94,11600.0
2005-12-08 12:40:00,17.94,17.97,17.91,17.97,9400.0,17.94,17.97,17.91,17.97,9400.0
2005-12-08 12:50:00,17.97,17.98,17.95,17.97,4500.0,17.97,17.98,17.95,17.97,4500.0
2005-12-08 13:00:00,17.98,17.98,17.96,17.96,10600.0,17.98,17.98,17.96,17.96,10600.0
2005-12-08 13:10:00,17.96,17.96,17.92,17.96,10200.0,17.96,17.96,17.92,17.96,10200.0
2005-12-08 13:20:00,17.96,17.99,17.95,17.98,18600.0,17.96,17.99,17.95,17.98,18600.0
2005-12-08 13:30:00,17.99,18.0,17.98,17.99,31300.0,17.99,18.0,17.98,17.99,31300.0
2005-12-08 13:40:00,17.99,18.0,17.95,17.95,28000.0,17.99,18.0,17.95,17.95,28000.0
2005-12-08 13:50:00,17.95,17.97,17.95,17.96,21800.0,17.95,17.97,17.95,17.96,21800.0
2005-12-08 14:00:00,17.95,17.96,17.94,17.96,50900.0,17.95,17.96,17.94,17.96,50900.0
2005-12-08 14:10:00,17.95,17.96,17.89,17.89,38700.0,17.95,17.96,17.89,17.89,38700.0
2005-12-08 14:20:00,17.9,17.9,17.85,17.85,27600.0,17.9,17.9,17.85,17.85,27600.0
2005-12-08 14:30:00,17.86,17.86,17.8,17.84,16900.0,17.86,17.86,17.8,17.84,16900.0
2005-12-08 14:40:00,17.83,17.84,17.83,17.84,22800.0,17.83,17.84,17.83,17.84,22800.0
2005-12-08 14:50:00,17.84,17.84,17.81,17.81,39800.0,17.84,17.84,17.81,17.81,39800.0
2005-12-08 15:00:00,17.82,17.85,17.82,17.82,26000.0,17.82,17.85,17.82,17.82,26000.0
2005-12-08 15:10:00,17.83,17.85,17.82,17.83,16900.0,17.83,17.85,17.82,17.83,16900.0
2005-12-08 15:20:00,17.84,17.9,17.83,17.88,63500.0,17.84,17.9,17.83,17.88,63500.0
2005-12-08 15:30:00,17.89,17.92,17.85,17.89,59600.0,17.89,17.92,17.85,17.89,59600.0
2005-12-08 15:40:00,17.89,17.9,17.84,17.86,40500.0,17.89,17.9,17.84,17.86,40500.0
2005-12-08 15:50:00,17.87,17.89,17.84,17.87,84200.0,17.87,17.89,17.84,17.87,84200.0
2005-12-09 09:30:00,17.73,18.02,17.73,17.99,32300.0,17.73,18.02,17.73,17.99,32300.0
2005-12-09 09:40:00,17.97,18.0,17.94,17.94,18800.0,17.97,18.0,17.94,17.94,18800.0
2005-12-09 09:50:00,17.96,18.02,17.96,17.97,18900.0,17.96,18.02,17.96,17.97,18900.0
2005-12-09 10:00:00,17.98,18.01,17.97,18.01,100200.0,17.98,18.01,17.97,18.01,100200.0
2005-12-09 10:10:00,18.01,18.01,17.9,17.94,42800.0,18.01,18.01,17.9,17.94,42800.0
2005-12-09 10:20:00,17.94,18.0,17.92,17.95,64300.0,17.94,18.0,17.92,17.95,64300.0
2005-12-09 10:30:00,17.95,18.0,17.94,17.98,34000.0,17.95,18.0,17.94,17.98,34000.0
2005-12-09 10:40:00,17.98,18.01,17.96,17.99,84600.0,17.98,18.01,17.96,17.99,84600.0
2005-12-09 10:50:00,17.99,18.0,17.99,18.0,48000.0,17.99,18.0,17.99,18.0,48000.0
2005-12-09 11:00:00,18.0,18.03,17.99,18.0,66000.0,18.0,18.03,17.99,18.0,66000.0
2005-12-09 11:10:00,17.99,18.04,17.99,18.03,41700.0,17.99,18.04,17.99,18.03,41700.0
2005-12-09 11:20:00,18.03,18.03,17.99,18.0,50200.0,18.03,18.03,17.99,18.0,50200.0
2005-12-09 11:30:00,17.98,18.03,17.98,18.0,45500.0,17.98,18.03,17.98,18.0,45500.0
2005-12-09 11:40:00,18.0,18.01,17.98,18.0,77600.0,18.0,18.01,17.98,18.0,77600.0
2005-12-09 11:50:00,17.99,18.0,17.98,17.98,52000.0,17.99,18.0,17.98,17.98,52000.0
2005-12-09 12:00:00,17.98,17.99,17.98,17.99,16300.0,17.98,17.99,17.98,17.99,16300.0
2005-12-09 12:10:00,18.0,18.0,17.99,18.0,14700.0,18.0,18.0,17.99,18.0,14700.0
2005-12-09 12:20:00,18.0,18.0,17.99,17.99,8400.0,18.0,18.0,17.99,17.99,8400.0
2005-12-09 12:30:00,18.0,18.0,17.99,18.0,7700.0,18.0,18.0,17.99,18.0,7700.0
2005-12-09 12:40:00,18.0,18.0,17.99,17.99,9500.0,18.0,18.0,17.99,17.99,9500.0
2005-12-09 12:50:00,17.99,18.0,17.99,17.99,7600.0,17.99,18.0,17.99,17.99,7600.0
2005-12-09 13:00:00,18.0,18.01,17.99,17.99,9100.0,18.0,18.01,17.99,17.99,9100.0
2005-12-09 13:10:00,17.99,18.01,17.98,17.99,4100.0,17.99,18.01,17.98,17.99,4100.0
2005-12-09 13:20:00,17.99,18.0,17.98,18.0,9600.0,17.99,18.0,17.98,18.0,9600.0
2005-12-09 13:30:00,18.0,18.0,17.98,17.99,20300.0,18.0,18.0,17.98,17.99,20300.0
2005-12-09 13:40:00,17.99,18.0,17.99,17.99,11900.0,17.99,18.0,17.99,17.99,11900.0
2005-12-09 13:50:00,17.99,18.0,17.98,17.98,26700.0,17.99,18.0,17.98,17.98,26700.0
2005-12-09 14:00:00,17.98,17.99,17.97,17.98,30300.0,17.98,17.99,17.97,17.98,30300.0
2005-12-09 14:10:00,17.98,18.0,17.98,17.99,26700.0,17.98,18.0,17.98,17.99,26700.0
2005-12-09 14:20:00,18.0,18.01,17.98,17.99,34500.0,18.0,18.01,17.98,17.99,34500.0
2005-12-09 14:30:00,18.0,18.0,17.97,17.98,53800.0,18.0,18.0,17.97,17.98,53800.0
2005-12-09 14:40:00,17.98,18.0,17.98,18.0,48900.0,17.98,18.0,17.98,18.0,48900.0
2005-12-09 14:50:00,18.0,18.0,17.98,17.99,17800.0,18.0,18.0,17.98,17.99,17800.0
2005-12-09 15:00:00,17.99,18.0,17.98,17.98,23500.0,17.99,18.0,17.98,17.98,23500.0
2005-12-09 15:10:00,17.98,18.0,17.98,17.99,25800.0,17.98,18.0,17.98,17.99,25800.0
2005-12-09 15:20:00,17.99,18.0,17.99,17.99,37900.0,17.99,18.0,17.99,17.99,37900.0
2005-12-09 15:30:00,17.99,18.01,17.99,18.0,68600.0,17.99,18.01,17.99,18.0,68600.0
2005-12-09 15:40:00,18.0,18.05,18.0,18.04,57700.0,18.0,18.05,18.0,18.04,57700.0
2005-12-09 15:50:00,18.04,18.05,18.0,18.05,258300.0,18.04,18.05,18.0,18.05,258300.0
2005-12-12 09:30:00,17.95,18.1,17.91,17.95,146500.0,17.95,18.1,17.91,17.95,146500.0
2005-12-12 09:40:00,17.94,18.1,17.92,18.1,98700.0,17.94,18.1,17.92,18.1,98700.0
2005-12-12 09:50:00,18.07,18.2,18.07,18.18,55900.0,18.07,18.2,18.07,18.18,55900.0
2005-12-12 10:00:00,18.17,18.2,18.05,18.19,31300.0,18.17,18.2,18.05,18.19,31300.0
2005-12-12 10:10:00,18.2,18.28,18.17,18.25,69700.0,18.2,18.28,18.17,18.25,69700.0
2005-12-12 10:20:00,18.25,18.28,18.17,18.26,100500.0,18.25,18.28,18.17,18.26,100500.0
2005-12-12 10:30:00,18.28,18.3,18.19,18.23,91700.0,18.28,18.3,18.19,18.23,91700.0
2005-12-12 10:40:00,18.23,18.25,18.04,18.09,52300.0,18.23,18.25,18.04,18.09,52300.0
2005-12-12 10:50:00,18.09,18.18,18.09,18.18,44000.0,18.09,18.18,18.09,18.18,44000.0
2005-12-12 11:00:00,18.19,18.22,18.18,18.21,24100.0,18.19,18.22,18.18,18.21,24100.0
2005-12-12 11:10:00,18.21,18.22,18.17,18.21,41400.0,18.21,18.22,18.17,18.21,41400.0
2005-12-12 11:20:00,18.21,18.23,18.18,18.23,12100.0,18.21,18.23,18.18,18.23,12100.0
2005-12-12 11:30:00,18.23,18.23,18.2,18.22,11400.0,18.23,18.23,18.2,18.22,11400.0
2005-12-12 11:40:00,18.21,18.22,18.18,18.18,11800.0,18.21,18.22,18.18,18.18,11800.0
2005-12-12 11:50:00,18.15,18.17,18.14,18.16,17600.0,18.15,18.17,18.14,18.16,17600.0
2005-12-12 12:00:00,18.14,18.16,18.07,18.08,14000.0,18.14,18.16,18.07,18.08,14000.0
2005-12-12 12:10:00,18.09,18.14,18.09,18.14,16700.0,18.09,18.14,18.09,18.14,16700.0
2005-12-12 12:20:00,18.14,18.15,18.14,18.14,7100.0,18.14,18.15,18.14,18.14,7100.0
2005-12-12 12:30:00,18.14,18.14,18.11,18.12,12000.0,18.14,18.14,18.11,18.12,12000.0
2005-12-12 12:40:00,18.13,18.15,18.13,18.15,15000.0,18.13,18.15,18.13,18.15,15000.0
2005-12-12 12:50:00,18.14,18.14,18.1,18.14,8900.0,18.14,18.14,18.1,18.14,8900.0
2005-12-12 13:00:00,18.15,18.15,18.08,18.11,25300.0,18.15,18.15,18.08,18.11,25300.0
2005-12-12 13:10:00,18.12,18.16,18.11,18.16,12000.0,18.12,18.16,18.11,18.16,12000.0
2005-12-12 13:20:00,18.16,18.18,18.15,18.15,14600.0,18.16,18.18,18.15,18.15,14600.0
2005-12-12 13:30:00,18.15,18.17,18.14,18.17,11900.0,18.15,18.17,18.14,18.17,11900.0
2005-12-12 13:40:00,18.17,18.21,18.16,18.21,45700.0,18.17,18.21,18.16,18.21,45700.0
2005-12-12 13:50:00,18.2,18.22,18.2,18.21,17700.0,18.2,18.22,18.2,18.21,17700.0
2005-12-12 14:00:00,18.2,18.23,18.2,18.22,23400.0,18.2,18.23,18.2,18.22,23400.0
2005-12-12 14:10:00,18.22,18.23,18.22,18.22,9000.0,18.22,18.23,18.22,18.22,9000.0
2005-12-12 14:20:00,18.22,18.23,18.21,18.21,16500.0,18.22,18.23,18.21,18.21,16500.0
2005-12-12 14:30:00,18.21,18.22,18.19,18.19,28000.0,18.21,18.22,18.19,18.19,28000.0
2005-12-12 14:40:00,18.19,18.21,18.19,18.21,26000.0,18.19,18.21,18.19,18.21,26000.0
2005-12-12 14:50:00,18.2,18.21,18.19,18.19,50800.0,18.2,18.21,18.19,18.19,50800.0
2005-12-12 15:00:00,18.19,18.21,18.19,18.2,40300.0,18.19,18.21,18.19,18.2,40300.0
2005-12-12 15:10:00,18.21,18.22,18.2,18.21,37100.0,18.21,18.22,18.2,18.21,37100.0
2005-12-12 15:20:00,18.21,18.23,18.2,18.22,43900.0,18.21,18.23,18.2,18.22,43900.0
2005-12-12 15:30:00,18.23,18.29,18.2,18.25,81700.0,18.23,18.29,18.2,18.25,81700.0
2005-12-12 15:40:00,18.26,18.26,18.24,18.25,70100.0,18.26,18.26,18.24,18.25,70100.0
2005-12-12 15:50:00,18.26,18.3,18.21,18.3,173900.0,18.26,18.3,18.21,18.3,173900.0
2005-12-13 09:30:00,18.16,18.25,17.87,18.13,75700.0,18.16,18.25,17.87,18.13,75700.0
2005-12-13 09:40:00,18.14,18.25,18.13,18.25,30900.0,18.14,18.25,18.13,18.25,30900.0
2005-12-13 09:50:00,18.24,18.26,18.04,18.04,30200.0,18.24,18.26,18.04,18.04,30200.0
2005-12-13 10:00:00,18.03,18.19,17.98,18.02,32000.0,18.03,18.19,17.98,18.02,32000.0
2005-12-13 10:10:00,18.03,18.03,17.91,17.96,50700.0,18.03,18.03,17.91,17.96,50700.0
2005-12-13 10:20:00,17.96,18.0,17.95,17.97,20400.0,17.96,18.0,17.95,17.97,20400.0
2005-12-13 10:30:00,17.98,17.99,17.92,17.94,20500.0,17.98,17.99,17.92,17.94,20500.0
2005-12-13 10:40:00,17.95,17.95,17.88,17.89,31900.0,17.95,17.95,17.88,17.89,31900.0
2005-12-13 10:50:00,17.89,17.92,17.86,17.9,35100.0,17.89,17.92,17.86,17.9,35100.0
2005-12-13 11:00:00,17.9,17.92,17.86,17.86,36700.0,17.9,17.92,17.86,17.86,36700.0
2005-12-13 11:10:00,17.86,17.89,17.85,17.89,25800.0,17.86,17.89,17.85,17.89,25800.0
2005-12-13 11:20:00,17.92,18.07,17.92,18.03,24600.0,17.92,18.07,17.92,18.03,24600.0
2005-12-13 11:30:00,18.02,18.02,17.88,17.9,21100.0,18.02,18.02,17.88,17.9,21100.0
2005-12-13 11:40:00,17.91,17.97,17.9,17.94,14400.0,17.91,17.97,17.9,17.94,14400.0
2005-12-13 11:50:00,17.94,17.95,17.9,17.91,20100.0,17.94,17.95,17.9,17.91,20100.0
2005-12-13 12:00:00,17.91,17.92,17.88,17.92,86400.0,17.91,17.92,17.88,17.92,86400.0
2005-12-13 12:10:00,17.92,17.98,17.91,17.95,49000.0,17.92,17.98,17.91,17.95,49000.0
2005-12-13 12:20:00,17.95,18.01,17.95,18.0,31500.0,17.95,18.01,17.95,18.0,31500.0
2005-12-13 12:30:00,18.0,18.02,18.0,18.02,7900.0,18.0,18.02,18.0,18.02,7900.0
2005-12-13 12:40:00,18.02,18.02,17.95,18.01,118200.0,18.02,18.02,17.95,18.01,118200.0
2005-12-13 12:50:00,18.01,18.01,17.99,18.0,9500.0,18.01,18.01,17.99,18.0,9500.0
2005-12-13 13:00:00,17.99,17.99,17.95,17.96,11900.0,17.99,17.99,17.95,17.96,11900.0
2005-12-13 13:10:00,17.95,17.96,17.94,17.94,11000.0,17.95,17.96,17.94,17.94,11000.0
2005-12-13 13:20:00,17.94,17.95,17.93,17.93,14000.0,17.94,17.95,17.93,17.93,14000.0
2005-12-13 13:30:00,17.94,17.94,17.93,17.93,11700.0,17.94,17.94,17.93,17.93,11700.0
2005-12-13 13:40:00,17.93,17.93,17.9,17.91,17800.0,17.93,17.93,17.9,17.91,17800.0
2005-12-13 13:50:00,17.91,17.92,17.87,17.87,17800.0,17.91,17.92,17.87,17.87,17800.0
2005-12-13 14:00:00,17.87,17.88,17.87,17.88,29100.0,17.87,17.88,17.87,17.88,29100.0
2005-12-13 14:10:00,17.89,18.1,17.88,18.06,627700.0,17.89,18.1,17.88,18.06,627700.0
2005-12-13 14:20:00,18.06,18.07,18.0,18.03,46400.0,18.06,18.07,18.0,18.03,46400.0
2005-12-13 14:30:00,18.03,18.1,18.03,18.1,44000.0,18.03,18.1,18.03,18.1,44000.0
2005-12-13 14:40:00,18.1,18.11,18.1,18.1,26800.0,18.1,18.11,18.1,18.1,26800.0
2005-12-13 14:50:00,18.1,18.14,18.1,18.12,34700.0,18.1,18.14,18.1,18.12,34700.0
2005-12-13 15:00:00,18.13,18.13,18.09,18.1,40000.0,18.13,18.13,18.09,18.1,40000.0
2005-12-13 15:10:00,18.1,18.1,18.07,18.07,286300.0,18.1,18.1,18.07,18.07,286300.0
2005-12-13 15:20:00,18.07,18.08,18.07,18.07,29600.0,18.07,18.08,18.07,18.07,29600.0
2005-12-13 15:30:00,18.06,18.07,18.03,18.04,134200.0,18.06,18.07,18.03,18.04,134200.0
2005-12-13 15:40:00,18.04,18.07,18.03,18.07,112200.0,18.04,18.07,18.03,18.07,112200.0
2005-12-13 15:50:00,18.07,18.17,18.05,18.11,169600.0,18.07,18.17,18.05,18.11,169600.0
2005-12-14 09:30:00,18.2,18.42,18.06,18.42,67900.0,18.2,18.42,18.06,18.42,67900.0
2005-12-14 09:40:00,18.4,18.65,18.39,18.6,237100.0,18.4,18.65,18.39,18.6,237100.0
2005-12-14 09:50:00,18.62,18.63,18.48,18.48,174600.0,18.62,18.63,18.48,18.48,174600.0
2005-12-14 10:00:00,18.48,18.51,18.43,18.51,104100.0,18.48,18.51,18.43,18.51,104100.0
2005-12-14 10:10:00,18.5,18.6,18.48,18.6,106400.0,18.5,18.6,18.48,18.6,106400.0
2005-12-14 10:20:00,18.6,18.61,18.42,18.58,92000.0,18.6,18.61,18.42,18.58,92000.0
2005-12-14 10:30:00,18.57,18.6,18.55,18.58,32500.0,18.57,18.6,18.55,18.58,32500.0
2005-12-14 10:40:00,18.58,18.59,18.48,18.58,82400.0,18.58,18.59,18.48,18.58,82400.0
2005-12-14 10:50:00,18.55,18.56,18.52,18.52,25600.0,18.55,18.56,18.52,18.52,25600.0
2005-12-14 11:00:00,18.52,18.52,18.5,18.5,28000.0,18.52,18.52,18.5,18.5,28000.0
2005-12-14 11:10:00,18.51,18.54,18.43,18.43,289000.0,18.51,18.54,18.43,18.43,289000.0
2005-12-14 11:20:00,18.43,18.54,18.41,18.51,203600.0,18.43,18.54,18.41,18.51,203600.0
2005-12-14 11:30:00,18.51,18.52,18.29,18.49,74500.0,18.51,18.52,18.29,18.49,74500.0
2005-12-14 11:40:00,18.47,18.5,18.26,18.45,129200.0,18.47,18.5,18.26,18.45,129200.0
2005-12-14 11:50:00,18.48,18.5,18.38,18.41,39900.0,18.48,18.5,18.38,18.41,39900.0
2005-12-14 12:00:00,18.41,18.45,18.4,18.45,12300.0,18.41,18.45,18.4,18.45,12300.0
2005-12-14 12:10:00,18.44,18.46,18.42,18.46,12900.0,18.44,18.46,18.42,18.46,12900.0
2005-12-14 12:20:00,18.45,18.49,18.45,18.48,20900.0,18.45,18.49,18.45,18.48,20900.0
2005-12-14 12:30:00,18.47,18.47,18.42,18.42,16700.0,18.47,18.47,18.42,18.42,16700.0
2005-12-14 12:40:00,18.42,18.42,18.37,18.37,16600.0,18.42,18.42,18.37,18.37,16600.0
2005-12-14 12:50:00,18.37,18.42,18.36,18.42,20000.0,18.37,18.42,18.36,18.42,20000.0
2005-12-14 13:00:00,18.41,18.42,18.34,18.4,91300.0,18.41,18.42,18.34,18.4,91300.0
2005-12-14 13:10:00,18.38,18.4,18.26,18.26,49200.0,18.38,18.4,18.26,18.26,49200.0
2005-12-14 13:20:00,18.24,18.32,18.24,18.32,174000.0,18.24,18.32,18.24,18.32,174000.0
2005-12-14 13:30:00,18.32,18.38,18.32,18.36,14900.0,18.32,18.38,18.32,18.36,14900.0
2005-12-14 13:40:00,18.36,18.39,18.3,18.39,22300.0,18.36,18.39,18.3,18.39,22300.0
2005-12-14 13:50:00,18.39,18.4,18.27,18.28,29800.0,18.39,18.4,18.27,18.28,29800.0
2005-12-14 14:00:00,18.28,18.32,18.28,18.31,14300.0,18.28,18.32,18.28,18.31,14300.0
2005-12-14 14:10:00,18.32,18.33,18.29,18.29,17000.0,18.32,18.33,18.29,18.29,17000.0
2005-12-14 14:20:00,18.29,18.3,18.26,18.27,21800.0,18.29,18.3,18.26,18.27,21800.0
2005-12-14 14:30:00,18.28,18.31,18.22,18.29,130500.0,18.28,18.31,18.22,18.29,130500.0
2005-12-14 14:40:00,18.3,18.35,18.28,18.34,25300.0,18.3,18.35,18.28,18.34,25300.0
2005-12-14 14:50:00,18.34,18.35,18.31,18.31,18800.0,18.34,18.35,18.31,18.31,18800.0
2005-12-14 15:00:00,18.3,18.31,18.29,18.3,12900.0,18.3,18.31,18.29,18.3,12900.0
2005-12-14 15:10:00,18.3,18.32,18.29,18.29,303300.0,18.3,18.32,18.29,18.29,303300.0
2005-12-14 15:20:00,18.29,18.3,18.22,18.24,56000.0,18.29,18.3,18.22,18.24,56000.0
2005-12-14 15:30:00,18.23,18.28,18.22,18.26,63000.0,18.23,18.28,18.22,18.26,63000.0
2005-12-14 15:40:00,18.27,18.28,18.26,18.28,28400.0,18.27,18.28,18.26,18.28,28400.0
2005-12-14 15:50:00,18.28,18.3,18.27,18.27,229800.0,18.28,18.3,18.27,18.27,229800.0
2005-12-15 09:30:00,18.08,18.16,17.97,18.06,66900.0,18.08,18.16,17.97,18.06,66900.0
2005-12-15 09:40:00,18.05,18.1,17.95,17.95,47300.0,18.05,18.1,17.95,17.95,47300.0
2005-12-15 09:50:00,17.95,18.11,17.95,17.97,31300.0,17.95,18.11,17.95,17.97,31300.0
2005-12-15 10:00:00,17.97,17.99,17.85,17.98,54400.0,17.97,17.99,17.85,17.98,54400.0
2005-12-15 10:10:00,17.98,17.98,17.77,17.82,34300.0,17.98,17.98,17.77,17.82,34300.0
2005-12-15 10:20:00,17.82,17.99,17.8,17.98,16200.0,17.82,17.99,17.8,17.98,16200.0
2005-12-15 10:30:00,17.97,17.99,17.76,17.83,24000.0,17.97,17.99,17.76,17.83,24000.0
2005-12-15 10:40:00,17.86,17.86,17.79,17.8,17400.0,17.86,17.86,17.79,17.8,17400.0
2005-12-15 10:50:00,17.8,17.85,17.77,17.8,23300.0,17.8,17.85,17.77,17.8,23300.0
2005-12-15 11:00:00,17.78,17.82,17.75,17.78,39500.0,17.78,17.82,17.75,17.78,39500.0
2005-12-15 11:10:00,17.78,17.83,17.76,17.83,32300.0,17.78,17.83,17.76,17.83,32300.0
2005-12-15 11:20:00,17.83,17.99,17.83,17.87,20200.0,17.83,17.99,17.83,17.87,20200.0
2005-12-15 11:30:00,17.87,17.88,17.85,17.86,20900.0,17.87,17.88,17.85,17.86,20900.0
2005-12-15 11:40:00,17.87,17.87,17.83,17.85,19100.0,17.87,17.87,17.83,17.85,19100.0
2005-12-15 11:50:00,17.84,17.88,17.84,17.88,28500.0,17.84,17.88,17.84,17.88,28500.0
2005-12-15 12:00:00,17.88,17.9,17.84,17.88,17000.0,17.88,17.9,17.84,17.88,17000.0
2005-12-15 12:10:00,17.88,17.9,17.8,17.81,18900.0,17.88,17.9,17.8,17.81,18900.0
2005-12-15 12:20:00,17.81,17.85,17.8,17.82,31800.0,17.81,17.85,17.8,17.82,31800.0
2005-12-15 12:30:00,17.82,17.84,17.78,17.83,22100.0,17.82,17.84,17.78,17.83,22100.0
2005-12-15 12:40:00,17.83,17.85,17.81,17.81,14100.0,17.83,17.85,17.81,17.81,14100.0
2005-12-15 12:50:00,17.81,17.86,17.8,17.85,27400.0,17.81,17.86,17.8,17.85,27400.0
2005-12-15 13:00:00,17.84,17.84,17.8,17.81,22400.0,17.84,17.84,17.8,17.81,22400.0
2005-12-15 13:10:00,17.81,17.83,17.8,17.83,15600.0,17.81,17.83,17.8,17.83,15600.0
2005-12-15 13:20:00,17.83,17.87,17.78,17.87,37400.0,17.83,17.87,17.78,17.87,37400.0
2005-12-15 13:30:00,17.86,17.91,17.84,17.9,20700.0,17.86,17.91,17.84,17.9,20700.0
2005-12-15 13:40:00,17.9,17.91,17.83,17.84,17100.0,17.9,17.91,17.83,17.84,17100.0
2005-12-15 13:50:00,17.83,17.85,17.83,17.84,31400.0,17.83,17.85,17.83,17.84,31400.0
2005-12-15 14:00:00,17.85,17.85,17.82,17.85,56500.0,17.85,17.85,17.82,17.85,56500.0
2005-12-15 14:10:00,17.85,17.86,17.79,17.83,48300.0,17.85,17.86,17.79,17.83,48300.0
2005-12-15 14:20:00,17.83,17.84,17.81,17.81,37500.0,17.83,17.84,17.81,17.81,37500.0
2005-12-15 14:30:00,17.81,17.83,17.81,17.83,30000.0,17.81,17.83,17.81,17.83,30000.0
2005-12-15 14:40:00,17.83,17.84,17.82,17.84,51000.0,17.83,17.84,17.82,17.84,51000.0
2005-12-15 14:50:00,17.83,17.95,17.83,17.94,38500.0,17.83,17.95,17.83,17.94,38500.0
2005-12-15 15:00:00,17.95,17.96,17.87,17.94,103200.0,17.95,17.96,17.87,17.94,103200.0
2005-12-15 15:10:00,17.94,18.01,17.94,18.01,46900.0,17.94,18.01,17.94,18.01,46900.0
2005-12-15 15:20:00,18.01,18.04,18.0,18.0,68300.0,18.01,18.04,18.0,18.0,68300.0
2005-12-15 15:30:00,18.0,18.03,17.98,17.99,103500.0,18.0,18.03,17.98,17.99,103500.0
2005-12-15 15:40:00,17.99,18.01,17.98,18.0,85400.0,17.99,18.01,17.98,18.0,85400.0
2005-12-15 15:50:00,18.0,18.04,17.96,17.99,152300.0,18.0,18.04,17.96,17.99,152300.0
2005-12-16 09:30:00,17.85,18.07,17.84,18.06,255400.0,17.85,18.07,17.84,18.06,255400.0
2005-12-16 09:40:00,18.06,18.07,17.82,17.87,40600.0,18.06,18.07,17.82,17.87,40600.0
2005-12-16 09:50:00,17.87,17.98,17.87,17.96,33300.0,17.87,17.98,17.87,17.96,33300.0
2005-12-16 10:00:00,17.94,17.98,17.83,17.9,26300.0,17.94,17.98,17.83,17.9,26300.0
2005-12-16 10:10:00,17.9,17.91,17.88,17.89,17400.0,17.9,17.91,17.88,17.89,17400.0
2005-12-16 10:20:00,17.89,17.9,17.8,17.83,32900.0,17.89,17.9,17.8,17.83,32900.0
2005-12-16 10:30:00,17.83,17.85,17.81,17.82,24200.0,17.83,17.85,17.81,17.82,24200.0
2005-12-16 10:40:00,17.82,17.85,17.81,17.83,38300.0,17.82,17.85,17.81,17.83,38300.0
2005-12-16 10:50:00,17.83,17.84,17.81,17.83,24000.0,17.83,17.84,17.81,17.83,24000.0
2005-12-16 11:00:00,17.83,17.87,17.82,17.86,25900.0,17.83,17.87,17.82,17.86,25900.0
2005-12-16 11:10:00,17.85,17.95,17.85,17.95,22400.0,17.85,17.95,17.85,17.95,22400.0
2005-12-16 11:20:00,17.94,17.96,17.9,17.9,17300.0,17.94,17.96,17.9,17.9,17300.0
2005-12-16 11:30:00,17.9,17.9,17.82,17.83,33200.0,17.9,17.9,17.82,17.83,33200.0
2005-12-16 11:40:00,17.84,17.86,17.83,17.84,17600.0,17.84,17.86,17.83,17.84,17600.0
2005-12-16 11:50:00,17.83,17.88,17.82,17.87,46000.0,17.83,17.88,17.82,17.87,46000.0
2005-12-16 12:00:00,17.88,17.88,17.8,17.83,45200.0,17.88,17.88,17.8,17.83,45200.0
2005-12-16 12:10:00,17.85,17.85,17.76,17.77,39200.0,17.85,17.85,17.76,17.77,39200.0
2005-12-16 12:20:00,17.77,17.8,17.74,17.74,35000.0,17.77,17.8,17.74,17.74,35000.0
2005-12-16 12:30:00,17.76,17.83,17.68,17.79,73800.0,17.76,17.83,17.68,17.79,73800.0
2005-12-16 12:40:00,17.8,17.89,17.8,17.86,114900.0,17.8,17.89,17.8,17.86,114900.0
2005-12-16 12:50:00,17.85,18.0,17.85,17.88,90900.0,17.85,18.0,17.85,17.88,90900.0
2005-12-16 13:00:00,17.88,18.0,17.75,17.75,80100.0,17.88,18.0,17.75,17.75,80100.0
2005-12-16 13:10:00,17.77,17.77,17.68,17.73,43100.0,17.77,17.77,17.68,17.73,43100.0
2005-12-16 13:20:00,17.73,17.82,17.73,17.79,34200.0,17.73,17.82,17.73,17.79,34200.0
2005-12-16 13:30:00,17.79,17.89,17.79,17.88,17200.0,17.79,17.89,17.79,17.88,17200.0
2005-12-16 13:40:00,17.87,17.89,17.82,17.83,49300.0,17.87,17.89,17.82,17.83,49300.0
2005-12-16 13:50:00,17.83,17.83,17.79,17.79,58700.0,17.83,17.83,17.79,17.79,58700.0
2005-12-16 14:00:00,17.79,17.8,17.79,17.79,36600.0,17.79,17.8,17.79,17.79,36600.0
2005-12-16 14:10:00,17.8,17.8,17.77,17.78,65700.0,17.8,17.8,17.77,17.78,65700.0
2005-12-16 14:20:00,17.78,17.78,17.71,17.73,74700.0,17.78,17.78,17.71,17.73,74700.0
2005-12-16 14:30:00,17.73,17.77,17.66,17.73,105300.0,17.73,17.77,17.66,17.73,105300.0
2005-12-16 14:40:00,17.73,17.88,17.69,17.75,182200.0,17.73,17.88,17.69,17.75,182200.0
2005-12-16 14:50:00,17.75,17.79,17.72,17.72,92100.0,17.75,17.79,17.72,17.72,92100.0
2005-12-16 15:00:00,17.73,17.77,17.66,17.75,144100.0,17.73,17.77,17.66,17.75,144100.0
2005-12-16 15:10:00,17.76,17.83,17.75,17.81,143000.0,17.76,17.83,17.75,17.81,143000.0
2005-12-16 15:20:00,17.82,17.86,17.68,17.74,117600.0,17.82,17.86,17.68,17.74,117600.0
2005-12-16 15:30:00,17.73,17.9,17.67,17.85,181100.0,17.73,17.9,17.67,17.85,181100.0
2005-12-16 15:40:00,17.86,17.88,17.71,17.77,177000.0,17.86,17.88,17.71,17.77,177000.0
2005-12-16 15:50:00,17.76,18.02,17.33,18.0,1844600.0,17.76,18.02,17.33,18.0,1844600.0
2005-12-19 09:30:00,17.83,17.91,17.71,17.78,146700.0,17.83,17.91,17.71,17.78,146700.0
2005-12-19 09:40:00,17.76,17.76,17.67,17.68,23800.0,17.76,17.76,17.67,17.68,23800.0
2005-12-19 09:50:00,17.69,17.69,17.48,17.48,91900.0,17.69,17.69,17.48,17.48,91900.0
2005-12-19 10:00:00,17.46,17.61,17.46,17.61,28900.0,17.46,17.61,17.46,17.61,28900.0
2005-12-19 10:10:00,17.61,17.62,17.58,17.59,34400.0,17.61,17.62,17.58,17.59,34400.0
2005-12-19 10:20:00,17.59,17.65,17.58,17.63,38100.0,17.59,17.65,17.58,17.63,38100.0
2005-12-19 10:30:00,17.63,17.65,17.62,17.64,32800.0,17.63,17.65,17.62,17.64,32800.0
2005-12-19 10:40:00,17.63,17.64,17.61,17.61,23200.0,17.63,17.64,17.61,17.61,23200.0
2005-12-19 10:50:00,17.62,17.83,17.61,17.83,111500.0,17.62,17.83,17.61,17.83,111500.0
2005-12-19 11:00:00,17.83,17.91,17.82,17.91,43600.0,17.83,17.91,17.82,17.91,43600.0
2005-12-19 11:10:00,17.91,18.05,17.89,18.05,135800.0,17.91,18.05,17.89,18.05,135800.0
2005-12-19 11:20:00,18.05,18.05,17.95,17.96,47800.0,18.05,18.05,17.95,17.96,47800.0
2005-12-19 11:30:00,17.95,17.96,17.89,17.89,58300.0,17.95,17.96,17.89,17.89,58300.0
2005-12-19 11:40:00,17.9,17.9,17.88,17.88,21500.0,17.9,17.9,17.88,17.88,21500.0
2005-12-19 11:50:00,17.88,17.89,17.88,17.88,12300.0,17.88,17.89,17.88,17.88,12300.0
2005-12-19 12:00:00,17.88,17.92,17.88,17.92,17800.0,17.88,17.92,17.88,17.92,17800.0
2005-12-19 12:10:00,17.93,17.95,17.92,17.94,29300.0,17.93,17.95,17.92,17.94,29300.0
2005-12-19 12:20:00,17.94,17.98,17.93,17.98,36400.0,17.94,17.98,17.93,17.98,36400.0
2005-12-19 12:30:00,17.99,18.0,17.97,17.97,49200.0,17.99,18.0,17.97,17.97,49200.0
2005-12-19 12:40:00,17.97,17.98,17.96,17.96,21500.0,17.97,17.98,17.96,17.96,21500.0
2005-12-19 12:50:00,17.96,17.97,17.96,17.97,13500.0,17.96,17.97,17.96,17.97,13500.0
2005-12-19 13:00:00,17.96,17.97,17.96,17.96,34100.0,17.96,17.97,17.96,17.96,34100.0
2005-12-19 13:10:00,17.96,17.97,17.91,17.91,26300.0,17.96,17.97,17.91,17.91,26300.0
2005-12-19 13:20:00,17.91,17.91,17.9,17.91,13900.0,17.91,17.91,17.9,17.91,13900.0
2005-12-19 13:30:00,17.91,17.91,17.84,17.84,32800.0,17.91,17.91,17.84,17.84,32800.0
2005-12-19 13:40:00,17.85,17.85,17.82,17.82,81500.0,17.85,17.85,17.82,17.82,81500.0
2005-12-19 13:50:00,17.81,17.81,17.68,17.68,94400.0,17.81,17.81,17.68,17.68,94400.0
2005-12-19 14:00:00,17.67,17.7,17.65,17.68,57900.0,17.67,17.7,17.65,17.68,57900.0
2005-12-19 14:10:00,17.69,17.7,17.65,17.65,40700.0,17.69,17.7,17.65,17.65,40700.0
2005-12-19 14:20:00,17.65,17.66,17.59,17.59,46400.0,17.65,17.66,17.59,17.59,46400.0
2005-12-19 14:30:00,17.59,17.6,17.59,17.6,43500.0,17.59,17.6,17.59,17.6,43500.0
2005-12-19 14:40:00,17.59,17.6,17.59,17.59,43400.0,17.59,17.6,17.59,17.59,43400.0
2005-12-19 14:50:00,17.6,17.6,17.5,17.51,62100.0,17.6,17.6,17.5,17.51,62100.0
2005-12-19 15:00:00,17.51,17.51,17.49,17.5,163700.0,17.51,17.51,17.49,17.5,163700.0
2005-12-19 15:10:00,17.5,17.5,17.49,17.5,45400.0,17.5,17.5,17.49,17.5,45400.0
2005-12-19 15:20:00,17.5,17.54,17.49,17.54,114100.0,17.5,17.54,17.49,17.54,114100.0
2005-12-19 15:30:00,17.53,17.57,17.53,17.57,56000.0,17.53,17.57,17.53,17.57,56000.0
2005-12-19 15:40:00,17.58,17.6,17.55,17.57,108300.0,17.58,17.6,17.55,17.57,108300.0
2005-12-19 15:50:00,17.56,17.57,17.48,17.52,143600.0,17.56,17.57,17.48,17.52,143600.0
2005-12-20 09:30:00,17.54,17.56,17.25,17.47,74500.0,17.54,17.56,17.25,17.47,74500.0
2005-12-20 09:40:00,17.47,17.47,17.35,17.44,37800.0,17.47,17.47,17.35,17.44,37800.0
2005-12-20 09:50:00,17.43,17.48,17.42,17.47,28400.0,17.43,17.48,17.42,17.47,28400.0
2005-12-20 10:00:00,17.47,17.48,17.42,17.48,17100.0,17.47,17.48,17.42,17.48,17100.0
2005-12-20 10:10:00,17.48,17.48,17.42,17.45,19000.0,17.48,17.48,17.42,17.45,19000.0
2005-12-20 10:20:00,17.44,17.46,17.43,17.45,15800.0,17.44,17.46,17.43,17.45,15800.0
2005-12-20 10:30:00,17.45,17.52,17.45,17.51,56400.0,17.45,17.52,17.45,17.51,56400.0
2005-12-20 10:40:00,17.5,17.52,17.45,17.49,40600.0,17.5,17.52,17.45,17.49,40600.0
2005-12-20 10:50:00,17.48,17.48,17.45,17.45,8900.0,17.48,17.48,17.45,17.45,8900.0
2005-12-20 11:00:00,17.46,17.51,17.45,17.48,29800.0,17.46,17.51,17.45,17.48,29800.0
2005-12-20 11:10:00,17.48,17.48,17.45,17.45,16100.0,17.48,17.48,17.45,17.45,16100.0
2005-12-20 11:20:00,17.44,17.49,17.41,17.48,24100.0,17.44,17.49,17.41,17.48,24100.0
2005-12-20 11:30:00,17.49,17.52,17.45,17.45,130000.0,17.49,17.52,17.45,17.45,130000.0
2005-12-20 11:40:00,17.45,17.45,17.35,17.39,116000.0,17.45,17.45,17.35,17.39,116000.0
2005-12-20 11:50:00,17.39,17.43,17.35,17.37,31200.0,17.39,17.43,17.35,17.37,31200.0
2005-12-20 12:00:00,17.36,17.42,17.36,17.37,47600.0,17.36,17.42,17.36,17.37,47600.0
2005-12-20 12:10:00,17.37,17.44,17.37,17.43,42700.0,17.37,17.44,17.37,17.43,42700.0
2005-12-20 12:20:00,17.43,17.48,17.43,17.44,26800.0,17.43,17.48,17.43,17.44,26800.0
2005-12-20 12:30:00,17.45,17.46,17.41,17.42,52900.0,17.45,17.46,17.41,17.42,52900.0
2005-12-20 12:40:00,17.42,17.43,17.36,17.38,48700.0,17.42,17.43,17.36,17.38,48700.0
2005-12-20 12:50:00,17.39,17.4,17.36,17.37,24800.0,17.39,17.4,17.36,17.37,24800.0
2005-12-20 13:00:00,17.38,17.4,17.36,17.38,30900.0,17.38,17.4,17.36,17.38,30900.0
2005-12-20 13:10:00,17.38,17.41,17.33,17.4,57000.0,17.38,17.41,17.33,17.4,57000.0
2005-12-20 13:20:00,17.4,17.4,17.38,17.4,31300.0,17.4,17.4,17.38,17.4,31300.0
2005-12-20 13:30:00,17.4,17.4,17.32,17.34,33200.0,17.4,17.4,17.32,17.34,33200.0
2005-12-20 13:40:00,17.34,17.35,17.29,17.3,36000.0,17.34,17.35,17.29,17.3,36000.0
2005-12-20 13:50:00,17.3,17.36,17.3,17.36,28900.0,17.3,17.36,17.3,17.36,28900.0
2005-12-20 14:00:00,17.37,17.37,17.29,17.32,49900.0,17.37,17.37,17.29,17.32,49900.0
2005-12-20 14:10:00,17.32,17.33,17.32,17.32,22600.0,17.32,17.33,17.32,17.32,22600.0
2005-12-20 14:20:00,17.33,17.34,17.32,17.33,29900.0,17.33,17.34,17.32,17.33,29900.0
2005-12-20 14:30:00,17.34,17.35,17.32,17.35,21900.0,17.34,17.35,17.32,17.35,21900.0
2005-12-20 14:40:00,17.35,17.36,17.3,17.3,61300.0,17.35,17.36,17.3,17.3,61300.0
2005-12-20 14:50:00,17.31,17.32,17.25,17.26,79500.0,17.31,17.32,17.25,17.26,79500.0
2005-12-20 15:00:00,17.27,17.27,17.23,17.24,65000.0,17.27,17.27,17.23,17.24,65000.0
2005-12-20 15:10:00,17.23,17.24,17.21,17.22,61400.0,17.23,17.24,17.21,17.22,61400.0
2005-12-20 15:20:00,17.22,17.28,17.21,17.21,118800.0,17.22,17.28,17.21,17.21,118800.0
2005-12-20 15:30:00,17.2,17.23,17.16,17.22,128600.0,17.2,17.23,17.16,17.22,128600.0
2005-12-20 15:40:00,17.22,17.33,17.21,17.28,109900.0,17.22,17.33,17.21,17.28,109900.0
2005-12-20 15:50:00,17.29,17.37,17.24,17.28,171400.0,17.29,17.37,17.24,17.28,171400.0
2005-12-21 09:30:00,17.4,17.45,17.3,17.45,262800.0,17.4,17.45,17.3,17.45,262800.0
2005-12-21 09:40:00,17.46,17.55,17.37,17.46,252100.0,17.46,17.55,17.37,17.46,252100.0
2005-12-21 09:50:00,17.46,17.59,17.44,17.56,19800.0,17.46,17.59,17.44,17.56,19800.0
2005-12-21 10:00:00,17.56,17.61,17.51,17.56,62200.0,17.56,17.61,17.51,17.56,62200.0
2005-12-21 10:10:00,17.57,17.6,17.53,17.6,30200.0,17.57,17.6,17.53,17.6,30200.0
2005-12-21 10:20:00,17.6,17.73,17.59,17.7,84200.0,17.6,17.73,17.59,17.7,84200.0
2005-12-21 10:30:00,17.7,17.72,17.62,17.63,19700.0,17.7,17.72,17.62,17.63,19700.0
2005-12-21 10:40:00,17.61,17.61,17.56,17.57,11600.0,17.61,17.61,17.56,17.57,11600.0
2005-12-21 10:50:00,17.57,17.57,17.55,17.56,18800.0,17.57,17.57,17.55,17.56,18800.0
2005-12-21 11:00:00,17.57,17.58,17.55,17.57,25100.0,17.57,17.58,17.55,17.57,25100.0
2005-12-21 11:10:00,17.57,17.6,17.57,17.58,19100.0,17.57,17.6,17.57,17.58,19100.0
2005-12-21 11:20:00,17.57,17.57,17.55,17.56,15000.0,17.57,17.57,17.55,17.56,15000.0
2005-12-21 11:30:00,17.56,17.56,17.54,17.55,12100.0,17.56,17.56,17.54,17.55,12100.0
2005-12-21 11:40:00,17.55,17.56,17.54,17.55,12800.0,17.55,17.56,17.54,17.55,12800.0
2005-12-21 11:50:00,17.55,17.55,17.51,17.52,17000.0,17.55,17.55,17.51,17.52,17000.0
2005-12-21 12:00:00,17.52,17.55,17.52,17.54,13200.0,17.52,17.55,17.52,17.54,13200.0
2005-12-21 12:10:00,17.55,17.55,17.53,17.55,13100.0,17.55,17.55,17.53,17.55,13100.0
2005-12-21 12:20:00,17.55,17.57,17.54,17.56,18200.0,17.55,17.57,17.54,17.56,18200.0
2005-12-21 12:30:00,17.56,17.59,17.55,17.55,26900.0,17.56,17.59,17.55,17.55,26900.0
2005-12-21 12:40:00,17.55,17.57,17.55,17.57,14800.0,17.55,17.57,17.55,17.57,14800.0
2005-12-21 12:50:00,17.57,17.58,17.55,17.58,18200.0,17.57,17.58,17.55,17.58,18200.0
2005-12-21 13:00:00,17.57,17.61,17.56,17.58,21300.0,17.57,17.61,17.56,17.58,21300.0
2005-12-21 13:10:00,17.58,17.59,17.55,17.57,7000.0,17.58,17.59,17.55,17.57,7000.0
2005-12-21 13:20:00,17.56,17.64,17.54,17.55,36700.0,17.56,17.64,17.54,17.55,36700.0
2005-12-21 13:30:00,17.56,17.57,17.52,17.52,14400.0,17.56,17.57,17.52,17.52,14400.0
2005-12-21 13:40:00,17.53,17.54,17.52,17.54,11200.0,17.53,17.54,17.52,17.54,11200.0
2005-12-21 13:50:00,17.54,17.58,17.53,17.57,13400.0,17.54,17.58,17.53,17.57,13400.0
2005-12-21 14:00:00,17.58,17.58,17.45,17.49,46700.0,17.58,17.58,17.45,17.49,46700.0
2005-12-21 14:10:00,17.5,17.55,17.5,17.51,34300.0,17.5,17.55,17.5,17.51,34300.0
2005-12-21 14:20:00,17.52,17.56,17.49,17.5,36000.0,17.52,17.56,17.49,17.5,36000.0
2005-12-21 14:30:00,17.5,17.7,17.45,17.49,119300.0,17.5,17.7,17.45,17.49,119300.0
2005-12-21 14:40:00,17.49,17.5,17.47,17.49,16500.0,17.49,17.5,17.47,17.49,16500.0
2005-12-21 14:50:00,17.5,17.5,17.47,17.5,20600.0,17.5,17.5,17.47,17.5,20600.0
2005-12-21 15:00:00,17.5,17.51,17.47,17.51,17500.0,17.5,17.51,17.47,17.51,17500.0
2005-12-21 15:10:00,17.51,17.54,17.51,17.51,22800.0,17.51,17.54,17.51,17.51,22800.0
2005-12-21 15:20:00,17.51,17.53,17.51,17.52,19500.0,17.51,17.53,17.51,17.52,19500.0
2005-12-21 15:30:00,17.52,17.53,17.51,17.51,21800.0,17.52,17.53,17.51,17.51,21800.0
2005-12-21 15:40:00,17.52,17.58,17.51,17.57,29600.0,17.52,17.58,17.51,17.57,29600.0
2005-12-21 15:50:00,17.57,17.57,17.51,17.53,52300.0,17.57,17.57,17.51,17.53,52300.0
2005-12-22 09:30:00,17.58,17.63,17.47,17.5,24900.0,17.58,17.63,17.47,17.5,24900.0
2005-12-22 09:40:00,17.46,17.6,17.41,17.53,42100.0,17.46,17.6,17.41,17.53,42100.0
2005-12-22 09:50:00,17.52,17.53,17.48,17.51,14800.0,17.52,17.53,17.48,17.51,14800.0
2005-12-22 10:00:00,17.51,17.53,17.48,17.51,23100.0,17.51,17.53,17.48,17.51,23100.0
2005-12-22 10:10:00,17.51,17.52,17.47,17.51,13200.0,17.51,17.52,17.47,17.51,13200.0
2005-12-22 10:20:00,17.52,17.53,17.47,17.49,19000.0,17.52,17.53,17.47,17.49,19000.0
2005-12-22 10:30:00,17.47,17.5,17.45,17.46,12000.0,17.47,17.5,17.45,17.46,12000.0
2005-12-22 10:40:00,17.46,17.49,17.43,17.46,19900.0,17.46,17.49,17.43,17.46,19900.0
2005-12-22 10:50:00,17.47,17.51,17.47,17.47,19200.0,17.47,17.51,17.47,17.47,19200.0
2005-12-22 11:00:00,17.47,17.48,17.43,17.47,92100.0,17.47,17.48,17.43,17.47,92100.0
2005-12-22 11:10:00,17.46,17.49,17.44,17.45,32000.0,17.46,17.49,17.44,17.45,32000.0
2005-12-22 11:20:00,17.46,17.48,17.43,17.48,16500.0,17.46,17.48,17.43,17.48,16500.0
2005-12-22 11:30:00,17.46,17.51,17.46,17.47,28000.0,17.46,17.51,17.46,17.47,28000.0
2005-12-22 11:40:00,17.48,17.49,17.45,17.47,9700.0,17.48,17.49,17.45,17.47,9700.0
2005-12-22 11:50:00,17.47,17.48,17.46,17.47,9400.0,17.47,17.48,17.46,17.47,9400.0
2005-12-22 12:00:00,17.47,17.48,17.45,17.46,5400.0,17.47,17.48,17.45,17.46,5400.0
2005-12-22 12:10:00,17.46,17.46,17.41,17.41,14400.0,17.46,17.46,17.41,17.41,14400.0
2005-12-22 12:20:00,17.43,17.44,17.42,17.43,9100.0,17.43,17.44,17.42,17.43,9100.0
2005-12-22 12:30:00,17.43,17.43,17.41,17.41,13900.0,17.43,17.43,17.41,17.41,13900.0
2005-12-22 12:40:00,17.41,17.42,17.41,17.41,9200.0,17.41,17.42,17.41,17.41,9200.0
2005-12-22 12:50:00,17.42,17.43,17.4,17.42,17000.0,17.42,17.43,17.4,17.42,17000.0
2005-12-22 13:00:00,17.44,17.44,17.41,17.41,10600.0,17.44,17.44,17.41,17.41,10600.0
2005-12-22 13:10:00,17.41,17.44,17.41,17.43,11300.0,17.41,17.44,17.41,17.43,11300.0
2005-12-22 13:20:00,17.44,17.44,17.39,17.39,22200.0,17.44,17.44,17.39,17.39,22200.0
2005-12-22 13:30:00,17.39,17.43,17.39,17.41,11000.0,17.39,17.43,17.39,17.41,11000.0
2005-12-22 13:40:00,17.42,17.45,17.41,17.43,8000.0,17.42,17.45,17.41,17.43,8000.0
2005-12-22 13:50:00,17.44,17.44,17.41,17.43,10100.0,17.44,17.44,17.41,17.43,10100.0
2005-12-22 14:00:00,17.44,17.44,17.41,17.42,9400.0,17.44,17.44,17.41,17.42,9400.0
2005-12-22 14:10:00,17.42,17.43,17.41,17.41,13300.0,17.42,17.43,17.41,17.41,13300.0
2005-12-22 14:20:00,17.41,17.42,17.39,17.41,24700.0,17.41,17.42,17.39,17.41,24700.0
2005-12-22 14:30:00,17.41,17.41,17.38,17.38,14900.0,17.41,17.41,17.38,17.38,14900.0
2005-12-22 14:40:00,17.39,17.4,17.38,17.39,24000.0,17.39,17.4,17.38,17.39,24000.0
2005-12-22 14:50:00,17.4,17.4,17.39,17.39,17300.0,17.4,17.4,17.39,17.39,17300.0
2005-12-22 15:00:00,17.4,17.4,17.38,17.39,22900.0,17.4,17.4,17.38,17.39,22900.0
2005-12-22 15:10:00,17.39,17.39,17.37,17.38,30100.0,17.39,17.39,17.37,17.38,30100.0
2005-12-22 15:20:00,17.38,17.39,17.37,17.38,57500.0,17.38,17.39,17.37,17.38,57500.0
2005-12-22 15:30:00,17.37,17.4,17.37,17.4,48400.0,17.37,17.4,17.37,17.4,48400.0
2005-12-22 15:40:00,17.4,17.41,17.39,17.4,73600.0,17.4,17.41,17.39,17.4,73600.0
2005-12-22 15:50:00,17.4,17.44,17.39,17.43,94800.0,17.4,17.44,17.39,17.43,94800.0
2005-12-23 09:30:00,17.5,17.68,17.38,17.43,34900.0,17.5,17.68,17.38,17.43,34900.0
2005-12-23 09:40:00,17.43,17.44,17.36,17.38,47300.0,17.43,17.44,17.36,17.38,47300.0
2005-12-23 09:50:00,17.38,17.38,17.32,17.35,55900.0,17.38,17.38,17.32,17.35,55900.0
2005-12-23 10:00:00,17.35,17.35,17.24,17.34,70000.0,17.35,17.35,17.24,17.34,70000.0
2005-12-23 10:10:00,17.35,17.35,17.34,17.35,9100.0,17.35,17.35,17.34,17.35,9100.0
2005-12-23 10:20:00,17.35,17.35,17.34,17.34,9600.0,17.35,17.35,17.34,17.34,9600.0
2005-12-23 10:30:00,17.35,17.35,17.3,17.31,26500.0,17.35,17.35,17.3,17.31,26500.0
2005-12-23 10:40:00,17.32,17.32,17.24,17.29,81500.0,17.32,17.32,17.24,17.29,81500.0
2005-12-23 10:50:00,17.29,17.36,17.25,17.27,21600.0,17.29,17.36,17.25,17.27,21600.0
2005-12-23 11:00:00,17.27,17.35,17.27,17.3,38200.0,17.27,17.35,17.27,17.3,38200.0
2005-12-23 11:10:00,17.29,17.3,17.28,17.28,7900.0,17.29,17.3,17.28,17.28,7900.0
2005-12-23 11:20:00,17.29,17.31,17.28,17.3,21900.0,17.29,17.31,17.28,17.3,21900.0
2005-12-23 11:30:00,17.3,17.32,17.29,17.29,15700.0,17.3,17.32,17.29,17.29,15700.0
2005-12-23 11:40:00,17.29,17.3,17.29,17.3,14200.0,17.29,17.3,17.29,17.3,14200.0
2005-12-23 11:50:00,17.3,17.34,17.3,17.34,16900.0,17.3,17.34,17.3,17.34,16900.0
2005-12-23 12:00:00,17.33,17.34,17.28,17.29,12600.0,17.33,17.34,17.28,17.29,12600.0
2005-12-23 12:10:00,17.28,17.28,17.26,17.26,8800.0,17.28,17.28,17.26,17.26,8800.0
2005-12-23 12:20:00,17.26,17.31,17.25,17.29,15500.0,17.26,17.31,17.25,17.29,15500.0
2005-12-23 12:30:00,17.29,17.29,17.27,17.28,11000.0,17.29,17.29,17.27,17.28,11000.0
2005-12-23 12:40:00,17.28,17.3,17.27,17.29,22200.0,17.28,17.3,17.27,17.29,22200.0
2005-12-23 12:50:00,17.29,17.29,17.28,17.29,12500.0,17.29,17.29,17.28,17.29,12500.0
2005-12-23 13:00:00,17.29,17.3,17.24,17.29,37500.0,17.29,17.3,17.24,17.29,37500.0
2005-12-23 13:10:00,17.28,17.28,17.25,17.27,16300.0,17.28,17.28,17.25,17.27,16300.0
2005-12-23 13:20:00,17.27,17.28,17.26,17.27,12600.0,17.27,17.28,17.26,17.27,12600.0
2005-12-23 13:30:00,17.27,17.28,17.27,17.27,12700.0,17.27,17.28,17.27,17.27,12700.0
2005-12-23 13:40:00,17.27,17.28,17.26,17.27,16800.0,17.27,17.28,17.26,17.27,16800.0
2005-12-23 13:50:00,17.26,17.27,17.25,17.26,15400.0,17.26,17.27,17.25,17.26,15400.0
2005-12-23 14:00:00,17.27,17.27,17.25,17.25,18200.0,17.27,17.27,17.25,17.25,18200.0
2005-12-23 14:10:00,17.26,17.26,17.25,17.26,18600.0,17.26,17.26,17.25,17.26,18600.0
2005-12-23 14:20:00,17.26,17.26,17.18,17.2,39400.0,17.26,17.26,17.18,17.2,39400.0
2005-12-23 14:30:00,17.19,17.27,17.18,17.25,44600.0,17.19,17.27,17.18,17.25,44600.0
2005-12-23 14:40:00,17.25,17.26,17.24,17.24,14900.0,17.25,17.26,17.24,17.24,14900.0
2005-12-23 14:50:00,17.24,17.25,17.23,17.23,40600.0,17.24,17.25,17.23,17.23,40600.0
2005-12-23 15:00:00,17.23,17.23,17.22,17.22,23000.0,17.23,17.23,17.22,17.22,23000.0
2005-12-23 15:10:00,17.22,17.23,17.2,17.22,39000.0,17.22,17.23,17.2,17.22,39000.0
2005-12-23 15:20:00,17.22,17.23,17.21,17.23,8600.0,17.22,17.23,17.21,17.23,8600.0
2005-12-23 15:30:00,17.23,17.25,17.22,17.25,18600.0,17.23,17.25,17.22,17.25,18600.0
2005-12-23 15:40:00,17.26,17.27,17.24,17.27,19500.0,17.26,17.27,17.24,17.27,19500.0
2005-12-23 15:50:00,17.27,17.31,17.26,17.27,68000.0,17.27,17.31,17.26,17.27,68000.0
2005-12-27 09:30:00,17.19,17.76,17.19,17.48,54300.0,17.19,17.76,17.19,17.48,54300.0
2005-12-27 09:40:00,17.49,17.49,17.42,17.47,87700.0,17.49,17.49,17.42,17.47,87700.0
2005-12-27 09:50:00,17.47,17.53,17.42,17.52,24700.0,17.47,17.53,17.42,17.52,24700.0
2005-12-27 10:00:00,17.52,17.54,17.45,17.45,10600.0,17.52,17.54,17.45,17.45,10600.0
2005-12-27 10:10:00,17.45,17.49,17.42,17.42,16200.0,17.45,17.49,17.42,17.42,16200.0
2005-12-27 10:20:00,17.44,17.44,17.35,17.37,12100.0,17.44,17.44,17.35,17.37,12100.0
2005-12-27 10:30:00,17.37,17.37,17.34,17.36,11700.0,17.37,17.37,17.34,17.36,11700.0
2005-12-27 10:40:00,17.36,17.37,17.33,17.34,11600.0,17.36,17.37,17.33,17.34,11600.0
2005-12-27 10:50:00,17.34,17.35,17.28,17.29,24500.0,17.34,17.35,17.28,17.29,24500.0
2005-12-27 11:00:00,17.29,17.32,17.29,17.29,10100.0,17.29,17.32,17.29,17.29,10100.0
2005-12-27 11:10:00,17.29,17.33,17.29,17.32,13200.0,17.29,17.33,17.29,17.32,13200.0
2005-12-27 11:20:00,17.33,17.38,17.33,17.35,51000.0,17.33,17.38,17.33,17.35,51000.0
2005-12-27 11:30:00,17.36,17.36,17.33,17.34,42800.0,17.36,17.36,17.33,17.34,42800.0
2005-12-27 11:40:00,17.35,17.35,17.25,17.25,16900.0,17.35,17.35,17.25,17.25,16900.0
2005-12-27 11:50:00,17.26,17.27,17.2,17.21,14600.0,17.26,17.27,17.2,17.21,14600.0
2005-12-27 12:00:00,17.2,17.21,17.11,17.18,29400.0,17.2,17.21,17.11,17.18,29400.0
2005-12-27 12:10:00,17.18,17.24,17.12,17.24,21300.0,17.18,17.24,17.12,17.24,21300.0
2005-12-27 12:20:00,17.24,17.28,17.19,17.25,22100.0,17.24,17.28,17.19,17.25,22100.0
2005-12-27 12:30:00,17.24,17.26,17.21,17.26,16700.0,17.24,17.26,17.21,17.26,16700.0
2005-12-27 12:40:00,17.26,17.33,17.26,17.32,25200.0,17.26,17.33,17.26,17.32,25200.0
2005-12-27 12:50:00,17.32,17.34,17.3,17.32,21000.0,17.32,17.34,17.3,17.32,21000.0
2005-12-27 13:00:00,17.31,17.36,17.31,17.36,16500.0,17.31,17.36,17.31,17.36,16500.0
2005-12-27 13:10:00,17.36,17.37,17.36,17.36,8700.0,17.36,17.37,17.36,17.36,8700.0
2005-12-27 13:20:00,17.36,17.36,17.27,17.28,19900.0,17.36,17.36,17.27,17.28,19900.0
2005-12-27 13:30:00,17.27,17.27,17.23,17.24,14000.0,17.27,17.27,17.23,17.24,14000.0
2005-12-27 13:40:00,17.24,17.33,17.23,17.3,23600.0,17.24,17.33,17.23,17.3,23600.0
2005-12-27 13:50:00,17.3,17.31,17.23,17.24,20500.0,17.3,17.31,17.23,17.24,20500.0
2005-12-27 14:00:00,17.24,17.3,17.23,17.27,16500.0,17.24,17.3,17.23,17.27,16500.0
2005-12-27 14:10:00,17.28,17.32,17.28,17.29,16000.0,17.28,17.32,17.28,17.29,16000.0
2005-12-27 14:20:00,17.3,17.37,17.29,17.36,18200.0,17.3,17.37,17.29,17.36,18200.0
2005-12-27 14:30:00,17.36,17.37,17.3,17.31,55700.0,17.36,17.37,17.3,17.31,55700.0
2005-12-27 14:40:00,17.31,17.35,17.29,17.32,42500.0,17.31,17.35,17.29,17.32,42500.0
2005-12-27 14:50:00,17.32,17.33,17.27,17.29,25100.0,17.32,17.33,17.27,17.29,25100.0
2005-12-27 15:00:00,17.29,17.31,17.27,17.28,16700.0,17.29,17.31,17.27,17.28,16700.0
2005-12-27 15:10:00,17.29,17.3,17.28,17.29,25100.0,17.29,17.3,17.28,17.29,25100.0
2005-12-27 15:20:00,17.29,17.37,17.29,17.34,47700.0,17.29,17.37,17.29,17.34,47700.0
2005-12-27 15:30:00,17.34,17.35,17.32,17.35,29300.0,17.34,17.35,17.32,17.35,29300.0
2005-12-27 15:40:00,17.35,17.35,17.29,17.29,43900.0,17.35,17.35,17.29,17.29,43900.0
2005-12-27 15:50:00,17.29,17.34,17.27,17.28,90100.0,17.29,17.34,17.27,17.28,90100.0
2005-12-28 09:30:00,17.21,17.38,17.15,17.23,17200.0,17.21,17.38,17.15,17.23,17200.0
2005-12-28 09:40:00,17.23,17.27,17.19,17.23,2800.0,17.23,17.27,17.19,17.23,2800.0
2005-12-28 09:50:00,17.23,17.23,17.19,17.19,3500.0,17.23,17.23,17.19,17.19,3500.0
2005-12-28 10:00:00,17.2,17.22,17.16,17.2,15600.0,17.2,17.22,17.16,17.2,15600.0
2005-12-28 10:10:00,17.2,17.21,17.17,17.18,12100.0,17.2,17.21,17.17,17.18,12100.0
2005-12-28 10:20:00,17.18,17.2,17.12,17.19,11800.0,17.18,17.2,17.12,17.19,11800.0
2005-12-28 10:30:00,17.2,17.2,17.14,17.14,24000.0,17.2,17.2,17.14,17.14,24000.0
2005-12-28 10:40:00,17.15,17.22,17.11,17.13,41900.0,17.15,17.22,17.11,17.13,41900.0
2005-12-28 10:50:00,17.13,17.23,17.13,17.2,34400.0,17.13,17.23,17.13,17.2,34400.0
2005-12-28 11:00:00,17.19,17.22,17.13,17.15,30400.0,17.19,17.22,17.13,17.15,30400.0
2005-12-28 11:10:00,17.15,17.23,17.15,17.22,13800.0,17.15,17.23,17.15,17.22,13800.0
2005-12-28 11:20:00,17.21,17.22,17.19,17.2,17700.0,17.21,17.22,17.19,17.2,17700.0
2005-12-28 11:30:00,17.2,17.22,17.18,17.2,15800.0,17.2,17.22,17.18,17.2,15800.0
2005-12-28 11:40:00,17.2,17.22,17.19,17.19,24000.0,17.2,17.22,17.19,17.19,24000.0
2005-12-28 11:50:00,17.18,17.19,17.17,17.19,13100.0,17.18,17.19,17.17,17.19,13100.0
2005-12-28 12:00:00,17.18,17.2,17.18,17.18,3800.0,17.18,17.2,17.18,17.18,3800.0
2005-12-28 12:10:00,17.17,17.19,17.15,17.19,8600.0,17.17,17.19,17.15,17.19,8600.0
2005-12-28 12:20:00,17.18,17.24,17.16,17.22,51300.0,17.18,17.24,17.16,17.22,51300.0
2005-12-28 12:30:00,17.23,17.24,17.2,17.21,21600.0,17.23,17.24,17.2,17.21,21600.0
2005-12-28 12:40:00,17.2,17.22,17.15,17.19,29000.0,17.2,17.22,17.15,17.19,29000.0
2005-12-28 12:50:00,17.2,17.2,17.18,17.2,11700.0,17.2,17.2,17.18,17.2,11700.0
2005-12-28 13:00:00,17.2,17.21,17.19,17.21,51400.0,17.2,17.21,17.19,17.21,51400.0
2005-12-28 13:10:00,17.2,17.23,17.19,17.2,97000.0,17.2,17.23,17.19,17.2,97000.0
2005-12-28 13:20:00,17.2,17.2,17.14,17.14,29400.0,17.2,17.2,17.14,17.14,29400.0
2005-12-28 13:30:00,17.15,17.19,17.15,17.19,10800.0,17.15,17.19,17.15,17.19,10800.0
2005-12-28 13:40:00,17.18,17.21,17.17,17.2,20700.0,17.18,17.21,17.17,17.2,20700.0
2005-12-28 13:50:00,17.2,17.22,17.18,17.21,5400.0,17.2,17.22,17.18,17.21,5400.0
2005-12-28 14:00:00,17.21,17.25,17.21,17.24,17400.0,17.21,17.25,17.21,17.24,17400.0
2005-12-28 14:10:00,17.26,17.3,17.26,17.29,22200.0,17.26,17.3,17.26,17.29,22200.0
2005-12-28 14:20:00,17.3,17.38,17.29,17.36,18500.0,17.3,17.38,17.29,17.36,18500.0
2005-12-28 14:30:00,17.37,17.38,17.36,17.37,11500.0,17.37,17.38,17.36,17.37,11500.0
2005-12-28 14:40:00,17.38,17.38,17.35,17.36,23400.0,17.38,17.38,17.35,17.36,23400.0
2005-12-28 14:50:00,17.36,17.36,17.34,17.35,71400.0,17.36,17.36,17.34,17.35,71400.0
2005-12-28 15:00:00,17.35,17.36,17.34,17.34,76400.0,17.35,17.36,17.34,17.34,76400.0
2005-12-28 15:10:00,17.35,17.36,17.25,17.28,37100.0,17.35,17.36,17.25,17.28,37100.0
2005-12-28 15:20:00,17.29,17.33,17.27,17.31,34800.0,17.29,17.33,17.27,17.31,34800.0
2005-12-28 15:30:00,17.32,17.33,17.27,17.29,31400.0,17.32,17.33,17.27,17.29,31400.0
2005-12-28 15:40:00,17.29,17.39,17.28,17.39,35400.0,17.29,17.39,17.28,17.39,35400.0
2005-12-28 15:50:00,17.4,17.4,17.24,17.27,95100.0,17.4,17.4,17.24,17.27,95100.0
2005-12-29 09:30:00,17.32,17.33,17.16,17.33,31500.0,17.32,17.33,17.16,17.33,31500.0
2005-12-29 09:40:00,17.34,17.38,17.26,17.32,19200.0,17.34,17.38,17.26,17.32,19200.0
2005-12-29 09:50:00,17.32,17.32,17.19,17.21,9000.0,17.32,17.32,17.19,17.21,9000.0
2005-12-29 10:00:00,17.22,17.23,17.1,17.12,55600.0,17.22,17.23,17.1,17.12,55600.0
2005-12-29 10:10:00,17.14,17.14,17.12,17.13,6600.0,17.14,17.14,17.12,17.13,6600.0
2005-12-29 10:20:00,17.13,17.15,17.13,17.15,7900.0,17.13,17.15,17.13,17.15,7900.0
2005-12-29 10:30:00,17.16,17.21,17.16,17.18,6600.0,17.16,17.21,17.16,17.18,6600.0
2005-12-29 10:40:00,17.16,17.25,17.16,17.22,16200.0,17.16,17.25,17.16,17.22,16200.0
2005-12-29 10:50:00,17.22,17.27,17.18,17.19,7900.0,17.22,17.27,17.18,17.19,7900.0
2005-12-29 11:00:00,17.19,17.24,17.15,17.2,27400.0,17.19,17.24,17.15,17.2,27400.0
2005-12-29 11:10:00,17.2,17.22,17.2,17.2,12400.0,17.2,17.22,17.2,17.2,12400.0
2005-12-29 11:20:00,17.2,17.21,17.2,17.2,4900.0,17.2,17.21,17.2,17.2,4900.0
2005-12-29 11:30:00,17.21,17.21,17.18,17.19,6200.0,17.21,17.21,17.18,17.19,6200.0
2005-12-29 11:40:00,17.19,17.2,17.17,17.19,8400.0,17.19,17.2,17.17,17.19,8400.0
2005-12-29 11:50:00,17.19,17.2,17.19,17.19,6000.0,17.19,17.2,17.19,17.19,6000.0
2005-12-29 12:00:00,17.19,17.24,17.19,17.22,17100.0,17.19,17.24,17.19,17.22,17100.0
2005-12-29 12:10:00,17.23,17.25,17.22,17.22,14200.0,17.23,17.25,17.22,17.22,14200.0
2005-12-29 12:20:00,17.22,17.28,17.22,17.27,10900.0,17.22,17.28,17.22,17.27,10900.0
2005-12-29 12:30:00,17.27,17.27,17.25,17.27,9200.0,17.27,17.27,17.25,17.27,9200.0
2005-12-29 12:40:00,17.27,17.27,17.26,17.27,9800.0,17.27,17.27,17.26,17.27,9800.0
2005-12-29 12:50:00,17.26,17.3,17.26,17.28,8800.0,17.26,17.3,17.26,17.28,8800.0
2005-12-29 13:00:00,17.29,17.29,17.28,17.28,5100.0,17.29,17.29,17.28,17.28,5100.0
2005-12-29 13:10:00,17.28,17.29,17.25,17.25,10000.0,17.28,17.29,17.25,17.25,10000.0
2005-12-29 13:20:00,17.26,17.26,17.23,17.24,8000.0,17.26,17.26,17.23,17.24,8000.0
2005-12-29 13:30:00,17.24,17.24,17.23,17.24,8800.0,17.24,17.24,17.23,17.24,8800.0
2005-12-29 13:40:00,17.23,17.24,17.23,17.23,8600.0,17.23,17.24,17.23,17.23,8600.0
2005-12-29 13:50:00,17.24,17.29,17.23,17.27,16000.0,17.24,17.29,17.23,17.27,16000.0
2005-12-29 14:00:00,17.28,17.28,17.25,17.26,3300.0,17.28,17.28,17.25,17.26,3300.0
2005-12-29 14:10:00,17.25,17.28,17.25,17.25,8600.0,17.25,17.28,17.25,17.25,8600.0
2005-12-29 14:20:00,17.25,17.25,17.22,17.24,5700.0,17.25,17.25,17.22,17.24,5700.0
2005-12-29 14:30:00,17.23,17.24,17.23,17.23,2700.0,17.23,17.24,17.23,17.23,2700.0
2005-12-29 14:40:00,17.23,17.23,17.21,17.21,6200.0,17.23,17.23,17.21,17.21,6200.0
2005-12-29 14:50:00,17.2,17.21,17.19,17.2,4500.0,17.2,17.21,17.19,17.2,4500.0
2005-12-29 15:00:00,17.19,17.2,17.14,17.15,8400.0,17.19,17.2,17.14,17.15,8400.0
2005-12-29 15:10:00,17.14,17.15,17.05,17.07,19800.0,17.14,17.15,17.05,17.07,19800.0
2005-12-29 15:20:00,17.08,17.12,17.07,17.09,18400.0,17.08,17.12,17.07,17.09,18400.0
2005-12-29 15:30:00,17.09,17.1,17.07,17.09,21600.0,17.09,17.1,17.07,17.09,21600.0
2005-12-29 15:40:00,17.09,17.09,17.05,17.06,30000.0,17.09,17.09,17.05,17.06,30000.0
2005-12-29 15:50:00,17.07,17.15,17.04,17.13,78000.0,17.07,17.15,17.04,17.13,78000.0
2005-12-30 09:30:00,17.15,17.15,16.95,16.97,42100.0,17.15,17.15,16.95,16.97,42100.0
2005-12-30 09:40:00,17.03,17.1,17.01,17.07,13500.0,17.03,17.1,17.01,17.07,13500.0
2005-12-30 09:50:00,17.09,17.12,17.05,17.1,42700.0,17.09,17.12,17.05,17.1,42700.0
2005-12-30 10:00:00,17.1,17.18,17.1,17.13,37000.0,17.1,17.18,17.1,17.13,37000.0
2005-12-30 10:10:00,17.13,17.16,17.11,17.12,20900.0,17.13,17.16,17.11,17.12,20900.0
2005-12-30 10:20:00,17.12,17.13,17.11,17.11,13600.0,17.12,17.13,17.11,17.11,13600.0
2005-12-30 10:30:00,17.11,17.12,17.11,17.11,9000.0,17.11,17.12,17.11,17.11,9000.0
2005-12-30 10:40:00,17.11,17.12,16.99,17.01,13800.0,17.11,17.12,16.99,17.01,13800.0
2005-12-30 10:50:00,17.01,17.02,16.97,16.98,6800.0,17.01,17.02,16.97,16.98,6800.0
2005-12-30 11:00:00,16.98,17.05,16.97,17.03,12700.0,16.98,17.05,16.97,17.03,12700.0
2005-12-30 11:10:00,17.03,17.03,17.0,17.0,5600.0,17.03,17.03,17.0,17.0,5600.0
2005-12-30 11:20:00,17.0,17.06,17.0,17.01,4000.0,17.0,17.06,17.0,17.01,4000.0
2005-12-30 11:30:00,17.03,17.06,17.02,17.04,4700.0,17.03,17.06,17.02,17.04,4700.0
2005-12-30 11:40:00,17.04,17.05,17.04,17.05,3100.0,17.04,17.05,17.04,17.05,3100.0
2005-12-30 11:50:00,17.05,17.05,17.02,17.02,3900.0,17.05,17.05,17.02,17.02,3900.0
2005-12-30 12:00:00,17.01,17.01,16.93,16.96,7300.0,17.01,17.01,16.93,16.96,7300.0
2005-12-30 12:10:00,16.95,16.97,16.92,16.93,5700.0,16.95,16.97,16.92,16.93,5700.0
2005-12-30 12:20:00,16.94,16.97,16.93,16.94,7200.0,16.94,16.97,16.93,16.94,7200.0
2005-12-30 12:30:00,16.93,16.96,16.93,16.96,2700.0,16.93,16.96,16.93,16.96,2700.0
2005-12-30 12:40:00,16.95,16.95,16.91,16.94,8100.0,16.95,16.95,16.91,16.94,8100.0
2005-12-30 12:50:00,16.94,16.94,16.84,16.89,14400.0,16.94,16.94,16.84,16.89,14400.0
2005-12-30 13:00:00,16.89,16.93,16.89,16.92,3300.0,16.89,16.93,16.89,16.92,3300.0
2005-12-30 13:10:00,16.92,16.93,16.89,16.89,5000.0,16.92,16.93,16.89,16.89,5000.0
2005-12-30 13:20:00,16.91,16.91,16.87,16.89,10700.0,16.91,16.91,16.87,16.89,10700.0
2005-12-30 13:30:00,16.9,16.91,16.87,16.91,5700.0,16.9,16.91,16.87,16.91,5700.0
2005-12-30 13:40:00,16.91,16.97,16.91,16.96,6200.0,16.91,16.97,16.91,16.96,6200.0
2005-12-30 13:50:00,16.95,16.96,16.91,16.96,11800.0,16.95,16.96,16.91,16.96,11800.0
2005-12-30 14:00:00,16.96,16.99,16.96,16.98,9100.0,16.96,16.99,16.96,16.98,9100.0
2005-12-30 14:10:00,16.98,16.99,16.95,16.96,11900.0,16.98,16.99,16.95,16.96,11900.0
2005-12-30 14:20:00,16.95,16.95,16.9,16.9,9500.0,16.95,16.95,16.9,16.9,9500.0
2005-12-30 14:30:00,16.91,16.93,16.9,16.9,12800.0,16.91,16.93,16.9,16.9,12800.0
2005-12-30 14:40:00,16.9,16.92,16.9,16.91,6400.0,16.9,16.92,16.9,16.91,6400.0
2005-12-30 14:50:00,16.92,16.94,16.9,16.92,13200.0,16.92,16.94,16.9,16.92,13200.0
2005-12-30 15:00:00,16.92,16.93,16.9,16.9,12600.0,16.92,16.93,16.9,16.9,12600.0
2005-12-30 15:10:00,16.9,16.91,16.89,16.91,15000.0,16.9,16.91,16.89,16.91,15000.0
2005-12-30 15:20:00,16.9,16.93,16.9,16.91,10500.0,16.9,16.93,16.9,16.91,10500.0
2005-12-30 15:30:00,16.92,16.96,16.92,16.95,8900.0,16.92,16.96,16.92,16.95,8900.0
2005-12-30 15:40:00,16.95,16.97,16.93,16.93,18700.0,16.95,16.97,16.93,16.93,18700.0
2005-12-30 15:50:00,16.94,16.95,16.89,16.91,74500.0,16.94,16.95,16.89,16.91,74500.0
2006-01-03 09:30:00,16.89,16.92,16.65,16.66,64100.0,16.89,16.92,16.65,16.66,64100.0
2006-01-03 09:40:00,16.67,16.88,16.66,16.76,26100.0,16.67,16.88,16.66,16.76,26100.0
2006-01-03 09:50:00,16.76,16.82,16.73,16.81,21600.0,16.76,16.82,16.73,16.81,21600.0
2006-01-03 10:00:00,16.81,16.92,16.75,16.78,27200.0,16.81,16.92,16.75,16.78,27200.0
2006-01-03 10:10:00,16.78,16.78,16.65,16.67,21900.0,16.78,16.78,16.65,16.67,21900.0
2006-01-03 10:20:00,16.67,16.68,16.57,16.59,24600.0,16.67,16.68,16.57,16.59,24600.0
2006-01-03 10:30:00,16.58,16.59,16.55,16.57,30100.0,16.58,16.59,16.55,16.57,30100.0
2006-01-03 10:40:00,16.57,16.63,16.57,16.62,30900.0,16.57,16.63,16.57,16.62,30900.0
2006-01-03 10:50:00,16.63,16.64,16.61,16.62,16700.0,16.63,16.64,16.61,16.62,16700.0
2006-01-03 11:00:00,16.62,16.64,16.59,16.63,25400.0,16.62,16.64,16.59,16.63,25400.0
2006-01-03 11:10:00,16.63,16.66,16.61,16.64,37600.0,16.63,16.66,16.61,16.64,37600.0
2006-01-03 11:20:00,16.65,16.66,16.62,16.63,21900.0,16.65,16.66,16.62,16.63,21900.0
2006-01-03 11:30:00,16.63,16.65,16.63,16.65,58200.0,16.63,16.65,16.63,16.65,58200.0
2006-01-03 11:40:00,16.65,16.66,16.64,16.65,17900.0,16.65,16.66,16.64,16.65,17900.0
2006-01-03 11:50:00,16.64,16.66,16.59,16.61,62000.0,16.64,16.66,16.59,16.61,62000.0
2006-01-03 12:00:00,16.62,16.67,16.61,16.67,28900.0,16.62,16.67,16.61,16.67,28900.0
2006-01-03 12:10:00,16.67,16.72,16.64,16.7,131500.0,16.67,16.72,16.64,16.7,131500.0
2006-01-03 12:20:00,16.7,16.86,16.7,16.84,21100.0,16.7,16.86,16.7,16.84,21100.0
2006-01-03 12:30:00,16.84,16.85,16.79,16.8,20000.0,16.84,16.85,16.79,16.8,20000.0
2006-01-03 12:40:00,16.79,16.81,16.78,16.81,21900.0,16.79,16.81,16.78,16.81,21900.0
2006-01-03 12:50:00,16.79,16.8,16.77,16.78,9900.0,16.79,16.8,16.77,16.78,9900.0
2006-01-03 13:00:00,16.77,16.79,16.77,16.78,6500.0,16.77,16.79,16.77,16.78,6500.0
2006-01-03 13:10:00,16.78,16.78,16.74,16.75,10200.0,16.78,16.78,16.74,16.75,10200.0
2006-01-03 13:20:00,16.75,16.76,16.74,16.74,20400.0,16.75,16.76,16.74,16.74,20400.0
2006-01-03 13:30:00,16.74,16.75,16.73,16.75,4700.0,16.74,16.75,16.73,16.75,4700.0
2006-01-03 13:40:00,16.75,16.77,16.73,16.77,22200.0,16.75,16.77,16.73,16.77,22200.0
2006-01-03 13:50:00,16.77,16.77,16.72,16.73,15800.0,16.77,16.77,16.72,16.73,15800.0
2006-01-03 14:00:00,16.74,16.87,16.74,16.87,36000.0,16.74,16.87,16.74,16.87,36000.0
2006-01-03 14:10:00,16.87,16.91,16.83,16.86,74700.0,16.87,16.91,16.83,16.86,74700.0
2006-01-03 14:20:00,16.86,16.87,16.84,16.85,30600.0,16.86,16.87,16.84,16.85,30600.0
2006-01-03 14:30:00,16.85,16.89,16.84,16.85,109200.0,16.85,16.89,16.84,16.85,109200.0
2006-01-03 14:40:00,16.85,16.92,16.85,16.92,158600.0,16.85,16.92,16.85,16.92,158600.0
2006-01-03 14:50:00,16.91,16.97,16.89,16.95,58900.0,16.91,16.97,16.89,16.95,58900.0
2006-01-03 15:00:00,16.96,17.01,16.96,16.99,100600.0,16.96,17.01,16.96,16.99,100600.0
2006-01-03 15:10:00,16.98,16.99,16.94,16.94,99900.0,16.98,16.99,16.94,16.94,99900.0
2006-01-03 15:20:00,16.94,16.97,16.88,16.96,61300.0,16.94,16.97,16.88,16.96,61300.0
2006-01-03 15:30:00,16.96,16.97,16.94,16.97,103900.0,16.96,16.97,16.94,16.97,103900.0
2006-01-03 15:40:00,16.97,16.97,16.94,16.96,60400.0,16.97,16.97,16.94,16.96,60400.0
2006-01-03 15:50:00,16.96,16.97,16.89,16.94,197400.0,16.96,16.97,16.89,16.94,197400.0
2006-01-04 09:30:00,17.03,17.25,17.03,17.08,129500.0,17.03,17.25,17.03,17.08,129500.0
2006-01-04 09:40:00,17.05,17.1,16.96,16.96,70600.0,17.05,17.1,16.96,16.96,70600.0
2006-01-04 09:50:00,17.05,17.11,16.99,17.0,57000.0,17.05,17.11,16.99,17.0,57000.0
2006-01-04 10:00:00,17.02,17.17,17.02,17.15,110600.0,17.02,17.17,17.02,17.15,110600.0
2006-01-04 10:10:00,17.16,17.23,17.12,17.19,24000.0,17.16,17.23,17.12,17.19,24000.0
2006-01-04 10:20:00,17.18,17.19,17.14,17.17,31600.0,17.18,17.19,17.14,17.17,31600.0
2006-01-04 10:30:00,17.17,17.23,17.14,17.19,36100.0,17.17,17.23,17.14,17.19,36100.0
2006-01-04 10:40:00,17.18,17.2,17.16,17.19,24300.0,17.18,17.2,17.16,17.19,24300.0
2006-01-04 10:50:00,17.18,17.25,17.18,17.19,42700.0,17.18,17.25,17.18,17.19,42700.0
2006-01-04 11:00:00,17.2,17.24,17.19,17.23,25000.0,17.2,17.24,17.19,17.23,25000.0
2006-01-04 11:10:00,17.22,17.22,17.18,17.2,20800.0,17.22,17.22,17.18,17.2,20800.0
2006-01-04 11:20:00,17.2,17.25,17.19,17.23,40100.0,17.2,17.25,17.19,17.23,40100.0
2006-01-04 11:30:00,17.23,17.25,17.21,17.22,111400.0,17.23,17.25,17.21,17.22,111400.0
2006-01-04 11:40:00,17.23,17.25,17.23,17.23,32200.0,17.23,17.25,17.23,17.23,32200.0
2006-01-04 11:50:00,17.23,17.27,17.22,17.25,60100.0,17.23,17.27,17.22,17.25,60100.0
2006-01-04 12:00:00,17.27,17.31,17.25,17.26,27500.0,17.27,17.31,17.25,17.26,27500.0
2006-01-04 12:10:00,17.26,17.29,17.26,17.27,28700.0,17.26,17.29,17.26,17.27,28700.0
2006-01-04 12:20:00,17.27,17.27,17.25,17.26,27700.0,17.27,17.27,17.25,17.26,27700.0
2006-01-04 12:30:00,17.27,17.29,17.26,17.29,59700.0,17.27,17.29,17.26,17.29,59700.0
2006-01-04 12:40:00,17.29,17.29,17.26,17.27,35800.0,17.29,17.29,17.26,17.27,35800.0
2006-01-04 12:50:00,17.27,17.27,17.24,17.25,27900.0,17.27,17.27,17.24,17.25,27900.0
2006-01-04 13:00:00,17.25,17.25,17.21,17.24,9700.0,17.25,17.25,17.21,17.24,9700.0
2006-01-04 13:10:00,17.25,17.25,17.21,17.24,17700.0,17.25,17.25,17.21,17.24,17700.0
2006-01-04 13:20:00,17.24,17.24,17.22,17.24,12400.0,17.24,17.24,17.22,17.24,12400.0
2006-01-04 13:30:00,17.24,17.24,17.18,17.19,32600.0,17.24,17.24,17.18,17.19,32600.0
2006-01-04 13:40:00,17.19,17.22,17.18,17.21,11700.0,17.19,17.22,17.18,17.21,11700.0
2006-01-04 13:50:00,17.21,17.23,17.19,17.19,18300.0,17.21,17.23,17.19,17.19,18300.0
2006-01-04 14:00:00,17.19,17.21,17.15,17.15,18700.0,17.19,17.21,17.15,17.15,18700.0
2006-01-04 14:10:00,17.15,17.18,17.13,17.15,18600.0,17.15,17.18,17.13,17.15,18600.0
2006-01-04 14:20:00,17.15,17.16,17.12,17.15,42700.0,17.15,17.16,17.12,17.15,42700.0
2006-01-04 14:30:00,17.15,17.2,17.14,17.19,27000.0,17.15,17.2,17.14,17.19,27000.0
2006-01-04 14:40:00,17.2,17.2,17.18,17.19,26000.0,17.2,17.2,17.18,17.19,26000.0
2006-01-04 14:50:00,17.2,17.2,17.17,17.18,21200.0,17.2,17.2,17.17,17.18,21200.0
2006-01-04 15:00:00,17.18,17.2,17.17,17.2,26300.0,17.18,17.2,17.17,17.2,26300.0
2006-01-04 15:10:00,17.19,17.2,17.17,17.18,29800.0,17.19,17.2,17.17,17.18,29800.0
2006-01-04 15:20:00,17.18,17.19,17.17,17.18,31400.0,17.18,17.19,17.17,17.18,31400.0
2006-01-04 15:30:00,17.18,17.22,17.18,17.2,65100.0,17.18,17.22,17.18,17.2,65100.0
2006-01-04 15:40:00,17.2,17.22,17.19,17.21,46500.0,17.2,17.22,17.19,17.21,46500.0
2006-01-04 15:50:00,17.21,17.27,17.2,17.27,201100.0,17.21,17.27,17.2,17.27,201100.0
2006-01-05 09:30:00,17.22,17.35,17.22,17.28,91800.0,17.22,17.35,17.22,17.28,91800.0
2006-01-05 09:40:00,17.27,17.28,17.19,17.24,29900.0,17.27,17.28,17.19,17.24,29900.0
2006-01-05 09:50:00,17.26,17.26,17.21,17.24,25000.0,17.26,17.26,17.21,17.24,25000.0
2006-01-05 10:00:00,17.25,17.4,17.25,17.33,43600.0,17.25,17.4,17.25,17.33,43600.0
2006-01-05 10:10:00,17.33,17.34,17.29,17.31,14100.0,17.33,17.34,17.29,17.31,14100.0
2006-01-05 10:20:00,17.31,17.35,17.3,17.35,19100.0,17.31,17.35,17.3,17.35,19100.0
2006-01-05 10:30:00,17.35,17.37,17.28,17.28,27300.0,17.35,17.37,17.28,17.28,27300.0
2006-01-05 10:40:00,17.28,17.28,17.21,17.26,28200.0,17.28,17.28,17.21,17.26,28200.0
2006-01-05 10:50:00,17.27,17.31,17.26,17.26,22200.0,17.27,17.31,17.26,17.26,22200.0
2006-01-05 11:00:00,17.27,17.35,17.26,17.32,49000.0,17.27,17.35,17.26,17.32,49000.0
2006-01-05 11:10:00,17.32,17.35,17.31,17.31,21200.0,17.32,17.35,17.31,17.31,21200.0
2006-01-05 11:20:00,17.31,17.31,17.27,17.3,49600.0,17.31,17.31,17.27,17.3,49600.0
2006-01-05 11:30:00,17.31,17.32,17.23,17.29,22600.0,17.31,17.32,17.23,17.29,22600.0
2006-01-05 11:40:00,17.29,17.31,17.24,17.24,21700.0,17.29,17.31,17.24,17.24,21700.0
2006-01-05 11:50:00,17.26,17.28,17.23,17.27,32300.0,17.26,17.28,17.23,17.27,32300.0
2006-01-05 12:00:00,17.26,17.29,17.26,17.26,17400.0,17.26,17.29,17.26,17.26,17400.0
2006-01-05 12:10:00,17.27,17.27,17.23,17.24,12800.0,17.27,17.27,17.23,17.24,12800.0
2006-01-05 12:20:00,17.24,17.25,17.23,17.24,18700.0,17.24,17.25,17.23,17.24,18700.0
2006-01-05 12:30:00,17.24,17.25,17.22,17.23,16900.0,17.24,17.25,17.22,17.23,16900.0
2006-01-05 12:40:00,17.23,17.24,17.14,17.14,33300.0,17.23,17.24,17.14,17.14,33300.0
2006-01-05 12:50:00,17.13,17.19,17.13,17.16,22700.0,17.13,17.19,17.13,17.16,22700.0
2006-01-05 13:00:00,17.15,17.16,17.12,17.15,63100.0,17.15,17.16,17.12,17.15,63100.0
2006-01-05 13:10:00,17.15,17.21,17.14,17.16,72400.0,17.15,17.21,17.14,17.16,72400.0
2006-01-05 13:20:00,17.16,17.18,17.15,17.16,40200.0,17.16,17.18,17.15,17.16,40200.0
2006-01-05 13:30:00,17.17,17.17,17.04,17.07,164800.0,17.17,17.17,17.04,17.07,164800.0
2006-01-05 13:40:00,17.08,17.13,17.07,17.11,40600.0,17.08,17.13,17.07,17.11,40600.0
2006-01-05 13:50:00,17.13,17.17,17.1,17.15,51000.0,17.13,17.17,17.1,17.15,51000.0
2006-01-05 14:00:00,17.11,17.13,17.1,17.11,10900.0,17.11,17.13,17.1,17.11,10900.0
2006-01-05 14:10:00,17.11,17.12,17.06,17.07,39600.0,17.11,17.12,17.06,17.07,39600.0
2006-01-05 14:20:00,17.08,17.11,17.08,17.09,43600.0,17.08,17.11,17.08,17.09,43600.0
2006-01-05 14:30:00,17.08,17.11,17.08,17.09,25600.0,17.08,17.11,17.08,17.09,25600.0
2006-01-05 14:40:00,17.1,17.1,17.09,17.1,15100.0,17.1,17.1,17.09,17.1,15100.0
2006-01-05 14:50:00,17.1,17.1,17.08,17.09,24000.0,17.1,17.1,17.08,17.09,24000.0
2006-01-05 15:00:00,17.09,17.1,17.07,17.07,38100.0,17.09,17.1,17.07,17.07,38100.0
2006-01-05 15:10:00,17.06,17.1,17.04,17.09,109200.0,17.06,17.1,17.04,17.09,109200.0
2006-01-05 15:20:00,17.09,17.1,17.09,17.09,25900.0,17.09,17.1,17.09,17.09,25900.0
2006-01-05 15:30:00,17.09,17.1,17.08,17.09,38600.0,17.09,17.1,17.08,17.09,38600.0
2006-01-05 15:40:00,17.09,17.1,17.06,17.06,70100.0,17.09,17.1,17.06,17.06,70100.0
2006-01-05 15:50:00,17.07,17.13,17.06,17.13,155600.0,17.07,17.13,17.06,17.13,155600.0
2006-01-06 09:30:00,17.29,17.29,17.12,17.15,85700.0,17.29,17.29,17.12,17.15,85700.0
2006-01-06 09:40:00,17.13,17.14,17.0,17.1,58000.0,17.13,17.14,17.0,17.1,58000.0
2006-01-06 09:50:00,17.1,17.16,17.02,17.14,77100.0,17.1,17.16,17.02,17.14,77100.0
2006-01-06 10:00:00,17.13,17.13,17.01,17.03,89100.0,17.13,17.13,17.01,17.03,89100.0
2006-01-06 10:10:00,17.03,17.05,16.99,16.99,51100.0,17.03,17.05,16.99,16.99,51100.0
2006-01-06 10:20:00,17.0,17.06,16.97,17.04,22900.0,17.0,17.06,16.97,17.04,22900.0
2006-01-06 10:30:00,17.05,17.09,17.05,17.07,47600.0,17.05,17.09,17.05,17.07,47600.0
2006-01-06 10:40:00,17.08,17.09,17.06,17.07,52800.0,17.08,17.09,17.06,17.07,52800.0
2006-01-06 10:50:00,17.07,17.08,17.06,17.07,26000.0,17.07,17.08,17.06,17.07,26000.0
2006-01-06 11:00:00,17.07,17.08,17.03,17.05,61000.0,17.07,17.08,17.03,17.05,61000.0
2006-01-06 11:10:00,17.05,17.1,17.03,17.05,48200.0,17.05,17.1,17.03,17.05,48200.0
2006-01-06 11:20:00,17.04,17.09,17.04,17.06,41200.0,17.04,17.09,17.04,17.06,41200.0
2006-01-06 11:30:00,17.07,17.08,17.04,17.06,12200.0,17.07,17.08,17.04,17.06,12200.0
2006-01-06 11:40:00,17.06,17.08,17.01,17.04,29300.0,17.06,17.08,17.01,17.04,29300.0
2006-01-06 11:50:00,17.06,17.08,17.05,17.07,6200.0,17.06,17.08,17.05,17.07,6200.0
2006-01-06 12:00:00,17.08,17.15,17.08,17.12,25900.0,17.08,17.15,17.08,17.12,25900.0
2006-01-06 12:10:00,17.13,17.16,17.13,17.16,7800.0,17.13,17.16,17.13,17.16,7800.0
2006-01-06 12:20:00,17.16,17.18,17.15,17.15,27900.0,17.16,17.18,17.15,17.15,27900.0
2006-01-06 12:30:00,17.15,17.2,17.12,17.12,34900.0,17.15,17.2,17.12,17.12,34900.0
2006-01-06 12:40:00,17.13,17.17,17.13,17.14,16200.0,17.13,17.17,17.13,17.14,16200.0
2006-01-06 12:50:00,17.14,17.18,17.08,17.1,101900.0,17.14,17.18,17.08,17.1,101900.0
2006-01-06 13:00:00,17.1,17.11,17.1,17.1,10000.0,17.1,17.11,17.1,17.1,10000.0
2006-01-06 13:10:00,17.1,17.13,17.09,17.13,20900.0,17.1,17.13,17.09,17.13,20900.0
2006-01-06 13:20:00,17.13,17.19,17.12,17.16,32200.0,17.13,17.19,17.12,17.16,32200.0
2006-01-06 13:30:00,17.15,17.17,17.12,17.12,17800.0,17.15,17.17,17.12,17.12,17800.0
2006-01-06 13:40:00,17.14,17.18,17.13,17.17,49100.0,17.14,17.18,17.13,17.17,49100.0
2006-01-06 13:50:00,17.16,17.25,17.16,17.25,53200.0,17.16,17.25,17.16,17.25,53200.0
2006-01-06 14:00:00,17.25,17.37,17.23,17.28,84100.0,17.25,17.37,17.23,17.28,84100.0
2006-01-06 14:10:00,17.27,17.29,17.24,17.29,57600.0,17.27,17.29,17.24,17.29,57600.0
2006-01-06 14:20:00,17.28,17.3,17.25,17.26,35900.0,17.28,17.3,17.25,17.26,35900.0
2006-01-06 14:30:00,17.25,17.26,17.18,17.2,193300.0,17.25,17.26,17.18,17.2,193300.0
2006-01-06 14:40:00,17.2,17.23,17.18,17.2,29900.0,17.2,17.23,17.18,17.2,29900.0
2006-01-06 14:50:00,17.19,17.25,17.18,17.25,27900.0,17.19,17.25,17.18,17.25,27900.0
2006-01-06 15:00:00,17.24,17.25,17.22,17.23,49900.0,17.24,17.25,17.22,17.23,49900.0
2006-01-06 15:10:00,17.22,17.25,17.17,17.22,54000.0,17.22,17.25,17.17,17.22,54000.0
2006-01-06 15:20:00,17.23,17.32,17.21,17.31,83100.0,17.23,17.32,17.21,17.31,83100.0
2006-01-06 15:30:00,17.31,17.31,17.23,17.23,16500.0,17.31,17.31,17.23,17.23,16500.0
2006-01-06 15:40:00,17.23,17.25,17.23,17.24,16700.0,17.23,17.25,17.23,17.24,16700.0
2006-01-06 15:50:00,17.25,17.28,17.24,17.25,99900.0,17.25,17.28,17.24,17.25,99900.0
2006-01-09 09:30:00,17.19,17.3,17.16,17.23,49900.0,17.19,17.3,17.16,17.23,49900.0
2006-01-09 09:40:00,17.21,17.21,17.0,17.03,41000.0,17.21,17.21,17.0,17.03,41000.0
2006-01-09 09:50:00,17.03,17.12,17.02,17.1,23900.0,17.03,17.12,17.02,17.1,23900.0
2006-01-09 10:00:00,17.11,17.2,17.1,17.12,841100.0,17.11,17.2,17.1,17.12,841100.0
2006-01-09 10:10:00,17.12,17.2,17.11,17.14,38100.0,17.12,17.2,17.11,17.14,38100.0
2006-01-09 10:20:00,17.14,17.25,17.14,17.17,47400.0,17.14,17.25,17.14,17.17,47400.0
2006-01-09 10:30:00,17.18,17.23,17.18,17.21,48100.0,17.18,17.23,17.18,17.21,48100.0
2006-01-09 10:40:00,17.21,17.22,17.18,17.19,31700.0,17.21,17.22,17.18,17.19,31700.0
2006-01-09 10:50:00,17.19,17.22,17.17,17.22,24700.0,17.19,17.22,17.17,17.22,24700.0
2006-01-09 11:00:00,17.21,17.22,17.11,17.11,17400.0,17.21,17.22,17.11,17.11,17400.0
2006-01-09 11:10:00,17.14,17.19,17.12,17.16,22800.0,17.14,17.19,17.12,17.16,22800.0
2006-01-09 11:20:00,17.17,17.22,17.16,17.22,27800.0,17.17,17.22,17.16,17.22,27800.0
2006-01-09 11:30:00,17.2,17.21,17.18,17.19,24900.0,17.2,17.21,17.18,17.19,24900.0
2006-01-09 11:40:00,17.18,17.2,17.18,17.19,9500.0,17.18,17.2,17.18,17.19,9500.0
2006-01-09 11:50:00,17.19,17.2,17.16,17.2,19600.0,17.19,17.2,17.16,17.2,19600.0
2006-01-09 12:00:00,17.21,17.21,17.16,17.18,38400.0,17.21,17.21,17.16,17.18,38400.0
2006-01-09 12:10:00,17.19,17.19,17.15,17.16,11600.0,17.19,17.19,17.15,17.16,11600.0
2006-01-09 12:20:00,17.16,17.18,17.16,17.17,10100.0,17.16,17.18,17.16,17.17,10100.0
2006-01-09 12:30:00,17.17,17.18,17.09,17.14,97200.0,17.17,17.18,17.09,17.14,97200.0
2006-01-09 12:40:00,17.15,17.16,17.15,17.15,22900.0,17.15,17.16,17.15,17.15,22900.0
2006-01-09 12:50:00,17.15,17.17,17.15,17.17,10300.0,17.15,17.17,17.15,17.17,10300.0
2006-01-09 13:00:00,17.17,17.17,17.15,17.16,19700.0,17.17,17.17,17.15,17.16,19700.0
2006-01-09 13:10:00,17.16,17.17,17.12,17.15,29500.0,17.16,17.17,17.12,17.15,29500.0
2006-01-09 13:20:00,17.15,17.16,17.12,17.15,9200.0,17.15,17.16,17.12,17.15,9200.0
2006-01-09 13:30:00,17.15,17.16,17.15,17.16,18600.0,17.15,17.16,17.15,17.16,18600.0
2006-01-09 13:40:00,17.16,17.16,17.14,17.15,53100.0,17.16,17.16,17.14,17.15,53100.0
2006-01-09 13:50:00,17.14,17.16,17.14,17.15,23700.0,17.14,17.16,17.14,17.15,23700.0
2006-01-09 14:00:00,17.15,17.16,17.14,17.15,16700.0,17.15,17.16,17.14,17.15,16700.0
2006-01-09 14:10:00,17.15,17.15,17.12,17.14,38900.0,17.15,17.15,17.12,17.14,38900.0
2006-01-09 14:20:00,17.15,17.15,17.06,17.06,28000.0,17.15,17.15,17.06,17.06,28000.0
2006-01-09 14:30:00,17.06,17.07,17.05,17.07,15600.0,17.06,17.07,17.05,17.07,15600.0
2006-01-09 14:40:00,17.07,17.07,17.0,17.04,44500.0,17.07,17.07,17.0,17.04,44500.0
2006-01-09 14:50:00,17.05,17.08,16.99,17.0,55000.0,17.05,17.08,16.99,17.0,55000.0
2006-01-09 15:00:00,16.99,17.05,16.94,16.98,101300.0,16.99,17.05,16.94,16.98,101300.0
2006-01-09 15:10:00,16.99,17.03,16.97,17.01,123100.0,16.99,17.03,16.97,17.01,123100.0
2006-01-09 15:20:00,17.02,17.14,17.0,17.0,144200.0,17.02,17.14,17.0,17.0,144200.0
2006-01-09 15:30:00,17.01,17.12,16.99,17.11,216100.0,17.01,17.12,16.99,17.11,216100.0
2006-01-09 15:40:00,17.11,17.12,17.1,17.11,67900.0,17.11,17.12,17.1,17.11,67900.0
2006-01-09 15:50:00,17.11,17.13,17.09,17.13,166700.0,17.11,17.13,17.09,17.13,166700.0
2006-01-10 09:30:00,17.13,17.2,17.02,17.12,83600.0,17.13,17.2,17.02,17.12,83600.0
2006-01-10 09:40:00,17.12,17.16,17.09,17.09,114200.0,17.12,17.16,17.09,17.09,114200.0
2006-01-10 09:50:00,17.1,17.1,16.94,17.05,37500.0,17.1,17.1,16.94,17.05,37500.0
2006-01-10 10:00:00,17.04,17.07,16.98,17.07,17600.0,17.04,17.07,16.98,17.07,17600.0
2006-01-10 10:10:00,17.07,17.11,17.05,17.08,48600.0,17.07,17.11,17.05,17.08,48600.0
2006-01-10 10:20:00,17.08,17.11,17.05,17.09,29500.0,17.08,17.11,17.05,17.09,29500.0
2006-01-10 10:30:00,17.09,17.14,17.08,17.13,23300.0,17.09,17.14,17.08,17.13,23300.0
2006-01-10 10:40:00,17.12,17.13,17.02,17.04,17500.0,17.12,17.13,17.02,17.04,17500.0
2006-01-10 10:50:00,17.03,17.1,17.03,17.1,17400.0,17.03,17.1,17.03,17.1,17400.0
2006-01-10 11:00:00,17.1,17.1,17.04,17.08,33800.0,17.1,17.1,17.04,17.08,33800.0
2006-01-10 11:10:00,17.08,17.09,17.03,17.03,13300.0,17.08,17.09,17.03,17.03,13300.0
2006-01-10 11:20:00,17.04,17.04,16.99,17.01,32600.0,17.04,17.04,16.99,17.01,32600.0
2006-01-10 11:30:00,17.01,17.05,17.01,17.04,12400.0,17.01,17.05,17.01,17.04,12400.0
2006-01-10 11:40:00,17.04,17.05,17.01,17.01,16700.0,17.04,17.05,17.01,17.01,16700.0
2006-01-10 11:50:00,17.0,17.0,16.96,16.96,15000.0,17.0,17.0,16.96,16.96,15000.0
2006-01-10 12:00:00,16.96,17.0,16.96,16.96,15600.0,16.96,17.0,16.96,16.96,15600.0
2006-01-10 12:10:00,16.96,16.98,16.93,16.94,23400.0,16.96,16.98,16.93,16.94,23400.0
2006-01-10 12:20:00,16.94,16.94,16.87,16.87,31000.0,16.94,16.94,16.87,16.87,31000.0
2006-01-10 12:30:00,16.88,16.9,16.87,16.9,15400.0,16.88,16.9,16.87,16.9,15400.0
2006-01-10 12:40:00,16.89,16.92,16.87,16.89,28600.0,16.89,16.92,16.87,16.89,28600.0
2006-01-10 12:50:00,16.89,16.91,16.88,16.89,114300.0,16.89,16.91,16.88,16.89,114300.0
2006-01-10 13:00:00,16.9,16.9,16.84,16.84,33600.0,16.9,16.9,16.84,16.84,33600.0
2006-01-10 13:10:00,16.85,16.87,16.84,16.85,19400.0,16.85,16.87,16.84,16.85,19400.0
2006-01-10 13:20:00,16.85,16.88,16.85,16.85,17200.0,16.85,16.88,16.85,16.85,17200.0
2006-01-10 13:30:00,16.85,16.86,16.81,16.82,28500.0,16.85,16.86,16.81,16.82,28500.0
2006-01-10 13:40:00,16.81,16.82,16.75,16.76,48800.0,16.81,16.82,16.75,16.76,48800.0
2006-01-10 13:50:00,16.77,16.77,16.72,16.76,53000.0,16.77,16.77,16.72,16.76,53000.0
2006-01-10 14:00:00,16.77,16.81,16.75,16.78,49200.0,16.77,16.81,16.75,16.78,49200.0
2006-01-10 14:10:00,16.78,16.83,16.77,16.82,62800.0,16.78,16.83,16.77,16.82,62800.0
2006-01-10 14:20:00,16.82,16.89,16.78,16.88,79300.0,16.82,16.89,16.78,16.88,79300.0
2006-01-10 14:30:00,16.88,16.88,16.8,16.81,53500.0,16.88,16.88,16.8,16.81,53500.0
2006-01-10 14:40:00,16.82,16.88,16.81,16.88,13900.0,16.82,16.88,16.81,16.88,13900.0
2006-01-10 14:50:00,16.88,16.92,16.88,16.9,17900.0,16.88,16.92,16.88,16.9,17900.0
2006-01-10 15:00:00,16.9,16.94,16.89,16.89,29700.0,16.9,16.94,16.89,16.89,29700.0
2006-01-10 15:10:00,16.9,16.91,16.89,16.9,12000.0,16.9,16.91,16.89,16.9,12000.0
2006-01-10 15:20:00,16.9,16.9,16.81,16.82,38300.0,16.9,16.9,16.81,16.82,38300.0
2006-01-10 15:30:00,16.82,16.87,16.81,16.87,95700.0,16.82,16.87,16.81,16.87,95700.0
2006-01-10 15:40:00,16.87,16.88,16.81,16.82,97100.0,16.87,16.88,16.81,16.82,97100.0
2006-01-10 15:50:00,16.83,16.89,16.81,16.84,214300.0,16.83,16.89,16.81,16.84,214300.0
2006-01-11 09:30:00,16.82,16.95,16.65,16.65,53300.0,16.82,16.95,16.65,16.65,53300.0
2006-01-11 09:40:00,16.66,16.8,16.66,16.79,28900.0,16.66,16.8,16.66,16.79,28900.0
2006-01-11 09:50:00,16.8,16.8,16.76,16.78,29300.0,16.8,16.8,16.76,16.78,29300.0
2006-01-11 10:00:00,16.79,16.81,16.77,16.81,26900.0,16.79,16.81,16.77,16.81,26900.0
2006-01-11 10:10:00,16.81,16.86,16.8,16.85,45100.0,16.81,16.86,16.8,16.85,45100.0
2006-01-11 10:20:00,16.85,16.92,16.84,16.87,51100.0,16.85,16.92,16.84,16.87,51100.0
2006-01-11 10:30:00,16.87,16.87,16.84,16.87,38900.0,16.87,16.87,16.84,16.87,38900.0
2006-01-11 10:40:00,16.85,16.88,16.85,16.86,27700.0,16.85,16.88,16.85,16.86,27700.0
2006-01-11 10:50:00,16.87,16.87,16.78,16.81,45700.0,16.87,16.87,16.78,16.81,45700.0
2006-01-11 11:00:00,16.8,16.84,16.8,16.82,30400.0,16.8,16.84,16.8,16.82,30400.0
2006-01-11 11:10:00,16.83,16.83,16.81,16.81,29200.0,16.83,16.83,16.81,16.81,29200.0
2006-01-11 11:20:00,16.81,16.84,16.78,16.79,54200.0,16.81,16.84,16.78,16.79,54200.0
2006-01-11 11:30:00,16.79,16.8,16.79,16.8,33200.0,16.79,16.8,16.79,16.8,33200.0
2006-01-11 11:40:00,16.8,16.84,16.79,16.79,22000.0,16.8,16.84,16.79,16.79,22000.0
2006-01-11 11:50:00,16.79,16.8,16.78,16.79,15400.0,16.79,16.8,16.78,16.79,15400.0
2006-01-11 12:00:00,16.8,16.83,16.8,16.82,16600.0,16.8,16.83,16.8,16.82,16600.0
2006-01-11 12:10:00,16.82,16.86,16.82,16.85,12000.0,16.82,16.86,16.82,16.85,12000.0
2006-01-11 12:20:00,16.86,16.92,16.86,16.9,18300.0,16.86,16.92,16.86,16.9,18300.0
2006-01-11 12:30:00,16.91,16.91,16.89,16.9,8800.0,16.91,16.91,16.89,16.9,8800.0
2006-01-11 12:40:00,16.9,16.91,16.9,16.9,12700.0,16.9,16.91,16.9,16.9,12700.0
2006-01-11 12:50:00,16.89,16.9,16.87,16.88,13100.0,16.89,16.9,16.87,16.88,13100.0
2006-01-11 13:00:00,16.88,16.88,16.84,16.84,13000.0,16.88,16.88,16.84,16.84,13000.0
2006-01-11 13:10:00,16.85,16.85,16.83,16.85,18000.0,16.85,16.85,16.83,16.85,18000.0
2006-01-11 13:20:00,16.85,16.86,16.84,16.84,23400.0,16.85,16.86,16.84,16.84,23400.0
2006-01-11 13:30:00,16.85,16.86,16.83,16.85,29300.0,16.85,16.86,16.83,16.85,29300.0
2006-01-11 13:40:00,16.85,16.86,16.83,16.84,39300.0,16.85,16.86,16.83,16.84,39300.0
2006-01-11 13:50:00,16.85,16.85,16.82,16.85,16200.0,16.85,16.85,16.82,16.85,16200.0
2006-01-11 14:00:00,16.84,16.85,16.83,16.85,23700.0,16.84,16.85,16.83,16.85,23700.0
2006-01-11 14:10:00,16.84,16.85,16.84,16.84,27900.0,16.84,16.85,16.84,16.84,27900.0
2006-01-11 14:20:00,16.83,16.85,16.83,16.84,20200.0,16.83,16.85,16.83,16.84,20200.0
2006-01-11 14:30:00,16.84,16.85,16.83,16.84,28900.0,16.84,16.85,16.83,16.84,28900.0
2006-01-11 14:40:00,16.85,16.89,16.85,16.88,58200.0,16.85,16.89,16.85,16.88,58200.0
2006-01-11 14:50:00,16.87,16.88,16.86,16.86,28000.0,16.87,16.88,16.86,16.86,28000.0
2006-01-11 15:00:00,16.86,16.88,16.86,16.87,27800.0,16.86,16.88,16.86,16.87,27800.0
2006-01-11 15:10:00,16.89,16.9,16.88,16.9,32000.0,16.89,16.9,16.88,16.9,32000.0
2006-01-11 15:20:00,16.9,16.97,16.89,16.95,46400.0,16.9,16.97,16.89,16.95,46400.0
2006-01-11 15:30:00,16.96,16.97,16.94,16.95,56400.0,16.96,16.97,16.94,16.95,56400.0
2006-01-11 15:40:00,16.94,16.97,16.94,16.97,48800.0,16.94,16.97,16.94,16.97,48800.0
2006-01-11 15:50:00,16.98,16.98,16.9,16.94,129400.0,16.98,16.98,16.9,16.94,129400.0
2006-01-12 09:30:00,16.99,17.49,16.9,17.19,206600.0,16.99,17.49,16.9,17.19,206600.0
2006-01-12 09:40:00,17.2,17.23,17.19,17.22,147800.0,17.2,17.23,17.19,17.22,147800.0
2006-01-12 09:50:00,17.22,17.25,17.2,17.22,105400.0,17.22,17.25,17.2,17.22,105400.0
2006-01-12 10:00:00,17.23,17.23,17.19,17.21,60400.0,17.23,17.23,17.19,17.21,60400.0
2006-01-12 10:10:00,17.21,17.21,17.2,17.21,78900.0,17.21,17.21,17.2,17.21,78900.0
2006-01-12 10:20:00,17.2,17.21,17.17,17.2,60400.0,17.2,17.21,17.17,17.2,60400.0
2006-01-12 10:30:00,17.2,17.2,17.19,17.2,26000.0,17.2,17.2,17.19,17.2,26000.0
2006-01-12 10:40:00,17.2,17.2,17.19,17.19,28400.0,17.2,17.2,17.19,17.19,28400.0
2006-01-12 10:50:00,17.2,17.22,17.19,17.21,50000.0,17.2,17.22,17.19,17.21,50000.0
2006-01-12 11:00:00,17.21,17.21,17.2,17.2,29600.0,17.21,17.21,17.2,17.2,29600.0
2006-01-12 11:10:00,17.21,17.21,17.2,17.2,15800.0,17.21,17.21,17.2,17.2,15800.0
2006-01-12 11:20:00,17.2,17.22,17.2,17.21,47700.0,17.2,17.22,17.2,17.21,47700.0
2006-01-12 11:30:00,17.21,17.21,17.2,17.2,31200.0,17.21,17.21,17.2,17.2,31200.0
2006-01-12 11:40:00,17.2,17.21,17.2,17.21,32500.0,17.2,17.21,17.2,17.21,32500.0
2006-01-12 11:50:00,17.21,17.22,17.2,17.22,29000.0,17.21,17.22,17.2,17.22,29000.0
2006-01-12 12:00:00,17.22,17.24,17.21,17.24,26500.0,17.22,17.24,17.21,17.24,26500.0
2006-01-12 12:10:00,17.23,17.24,17.23,17.23,24800.0,17.23,17.24,17.23,17.23,24800.0
2006-01-12 12:20:00,17.24,17.24,17.22,17.22,39500.0,17.24,17.24,17.22,17.22,39500.0
2006-01-12 12:30:00,17.23,17.23,17.22,17.22,12200.0,17.23,17.23,17.22,17.22,12200.0
2006-01-12 12:40:00,17.23,17.23,17.22,17.23,14100.0,17.23,17.23,17.22,17.23,14100.0
2006-01-12 12:50:00,17.23,17.23,17.22,17.23,14500.0,17.23,17.23,17.22,17.23,14500.0
2006-01-12 13:00:00,17.23,17.24,17.22,17.23,21600.0,17.23,17.24,17.22,17.23,21600.0
2006-01-12 13:10:00,17.23,17.24,17.23,17.23,20000.0,17.23,17.24,17.23,17.23,20000.0
2006-01-12 13:20:00,17.23,17.25,17.23,17.24,27400.0,17.23,17.25,17.23,17.24,27400.0
2006-01-12 13:30:00,17.24,17.25,17.24,17.24,17200.0,17.24,17.25,17.24,17.24,17200.0
2006-01-12 13:40:00,17.24,17.26,17.23,17.23,29400.0,17.24,17.26,17.23,17.23,29400.0
2006-01-12 13:50:00,17.23,17.23,17.22,17.22,27800.0,17.23,17.23,17.22,17.22,27800.0
2006-01-12 14:00:00,17.22,17.24,17.22,17.22,157200.0,17.22,17.24,17.22,17.22,157200.0
2006-01-12 14:10:00,17.22,17.23,17.19,17.22,76000.0,17.22,17.23,17.19,17.22,76000.0
2006-01-12 14:20:00,17.22,17.24,17.22,17.22,64900.0,17.22,17.24,17.22,17.22,64900.0
2006-01-12 14:30:00,17.22,17.24,17.22,17.23,41100.0,17.22,17.24,17.22,17.23,41100.0
2006-01-12 14:40:00,17.23,17.25,17.23,17.23,38400.0,17.23,17.25,17.23,17.23,38400.0
2006-01-12 14:50:00,17.24,17.24,17.22,17.23,52800.0,17.24,17.24,17.22,17.23,52800.0
2006-01-12 15:00:00,17.22,17.23,17.21,17.22,27200.0,17.22,17.23,17.21,17.22,27200.0
2006-01-12 15:10:00,17.23,17.23,17.22,17.23,29900.0,17.23,17.23,17.22,17.23,29900.0
2006-01-12 15:20:00,17.22,17.26,17.22,17.24,176000.0,17.22,17.26,17.22,17.24,176000.0
2006-01-12 15:30:00,17.24,17.24,17.2,17.22,126300.0,17.24,17.24,17.2,17.22,126300.0
2006-01-12 15:40:00,17.21,17.23,17.2,17.23,121500.0,17.21,17.23,17.2,17.23,121500.0
2006-01-12 15:50:00,17.22,17.23,17.2,17.2,399000.0,17.22,17.23,17.2,17.2,399000.0
2006-01-13 09:30:00,17.11,17.32,17.11,17.17,42300.0,17.11,17.32,17.11,17.17,42300.0
2006-01-13 09:40:00,17.17,17.19,17.16,17.18,10600.0,17.17,17.19,17.16,17.18,10600.0
2006-01-13 09:50:00,17.17,17.21,17.16,17.2,58700.0,17.17,17.21,17.16,17.2,58700.0
2006-01-13 10:00:00,17.2,17.21,17.2,17.2,29400.0,17.2,17.21,17.2,17.2,29400.0
2006-01-13 10:10:00,17.21,17.21,17.18,17.2,13200.0,17.21,17.21,17.18,17.2,13200.0
2006-01-13 10:20:00,17.21,17.21,17.2,17.21,44100.0,17.21,17.21,17.2,17.21,44100.0
2006-01-13 10:30:00,17.2,17.21,17.2,17.2,15800.0,17.2,17.21,17.2,17.2,15800.0
2006-01-13 10:40:00,17.2,17.21,17.2,17.21,22500.0,17.2,17.21,17.2,17.21,22500.0
2006-01-13 10:50:00,17.2,17.21,17.19,17.2,50600.0,17.2,17.21,17.19,17.2,50600.0
2006-01-13 11:00:00,17.2,17.22,17.2,17.2,54800.0,17.2,17.22,17.2,17.2,54800.0
2006-01-13 11:10:00,17.21,17.21,17.2,17.21,36400.0,17.21,17.21,17.2,17.21,36400.0
2006-01-13 11:20:00,17.21,17.25,17.2,17.25,107600.0,17.21,17.25,17.2,17.25,107600.0
2006-01-13 11:30:00,17.25,17.27,17.21,17.21,143700.0,17.25,17.27,17.21,17.21,143700.0
2006-01-13 11:40:00,17.21,17.26,17.21,17.23,48500.0,17.21,17.26,17.21,17.23,48500.0
2006-01-13 11:50:00,17.23,17.25,17.22,17.24,31800.0,17.23,17.25,17.22,17.24,31800.0
2006-01-13 12:00:00,17.25,17.25,17.23,17.23,64100.0,17.25,17.25,17.23,17.23,64100.0
2006-01-13 12:10:00,17.23,17.25,17.22,17.24,41900.0,17.23,17.25,17.22,17.24,41900.0
2006-01-13 12:20:00,17.23,17.25,17.23,17.25,11600.0,17.23,17.25,17.23,17.25,11600.0
2006-01-13 12:30:00,17.25,17.26,17.24,17.25,41500.0,17.25,17.26,17.24,17.25,41500.0
2006-01-13 12:40:00,17.25,17.26,17.24,17.25,91700.0,17.25,17.26,17.24,17.25,91700.0
2006-01-13 12:50:00,17.25,17.26,17.25,17.25,47900.0,17.25,17.26,17.25,17.25,47900.0
2006-01-13 13:00:00,17.25,17.26,17.25,17.25,38500.0,17.25,17.26,17.25,17.25,38500.0
2006-01-13 13:10:00,17.25,17.26,17.24,17.24,18100.0,17.25,17.26,17.24,17.24,18100.0
2006-01-13 13:20:00,17.24,17.25,17.23,17.24,33100.0,17.24,17.25,17.23,17.24,33100.0
2006-01-13 13:30:00,17.24,17.25,17.24,17.25,10300.0,17.24,17.25,17.24,17.25,10300.0
2006-01-13 13:40:00,17.25,17.25,17.24,17.25,6200.0,17.25,17.25,17.24,17.25,6200.0
2006-01-13 13:50:00,17.25,17.26,17.24,17.26,41500.0,17.25,17.26,17.24,17.26,41500.0
2006-01-13 14:00:00,17.25,17.26,17.24,17.24,16700.0,17.25,17.26,17.24,17.24,16700.0
2006-01-13 14:10:00,17.25,17.25,17.23,17.24,27400.0,17.25,17.25,17.23,17.24,27400.0
2006-01-13 14:20:00,17.24,17.25,17.24,17.24,31700.0,17.24,17.25,17.24,17.24,31700.0
2006-01-13 14:30:00,17.24,17.25,17.24,17.25,36500.0,17.24,17.25,17.24,17.25,36500.0
2006-01-13 14:40:00,17.25,17.27,17.24,17.26,32000.0,17.25,17.27,17.24,17.26,32000.0
2006-01-13 14:50:00,17.27,17.28,17.26,17.28,46000.0,17.27,17.28,17.26,17.28,46000.0
2006-01-13 15:00:00,17.28,17.3,17.24,17.26,63800.0,17.28,17.3,17.24,17.26,63800.0
2006-01-13 15:10:00,17.27,17.27,17.23,17.23,39700.0,17.27,17.27,17.23,17.23,39700.0
2006-01-13 15:20:00,17.23,17.25,17.23,17.24,35100.0,17.23,17.25,17.23,17.24,35100.0
2006-01-13 15:30:00,17.24,17.25,17.24,17.24,48400.0,17.24,17.25,17.24,17.24,48400.0
2006-01-13 15:40:00,17.24,17.25,17.24,17.24,58100.0,17.24,17.25,17.24,17.24,58100.0
2006-01-13 15:50:00,17.24,17.27,17.24,17.25,151000.0,17.24,17.27,17.24,17.25,151000.0
2006-01-17 09:30:00,17.16,17.25,17.13,17.23,76900.0,17.16,17.25,17.13,17.23,76900.0
2006-01-17 09:40:00,17.23,17.26,17.21,17.22,95600.0,17.23,17.26,17.21,17.22,95600.0
2006-01-17 09:50:00,17.22,17.28,17.21,17.21,165900.0,17.22,17.28,17.21,17.21,165900.0
2006-01-17 10:00:00,17.22,17.25,17.21,17.22,52400.0,17.22,17.25,17.21,17.22,52400.0
2006-01-17 10:10:00,17.22,17.24,17.2,17.21,43600.0,17.22,17.24,17.2,17.21,43600.0
2006-01-17 10:20:00,17.21,17.23,17.2,17.22,24300.0,17.21,17.23,17.2,17.22,24300.0
2006-01-17 10:30:00,17.23,17.25,17.2,17.2,21900.0,17.23,17.25,17.2,17.2,21900.0
2006-01-17 10:40:00,17.2,17.21,17.2,17.21,12100.0,17.2,17.21,17.2,17.21,12100.0
2006-01-17 10:50:00,17.21,17.25,17.2,17.25,51600.0,17.21,17.25,17.2,17.25,51600.0
2006-01-17 11:00:00,17.25,17.28,17.24,17.28,20800.0,17.25,17.28,17.24,17.28,20800.0
2006-01-17 11:10:00,17.27,17.28,17.26,17.27,23600.0,17.27,17.28,17.26,17.27,23600.0
2006-01-17 11:20:00,17.28,17.3,17.26,17.3,106700.0,17.28,17.3,17.26,17.3,106700.0
2006-01-17 11:30:00,17.29,17.32,17.27,17.27,95100.0,17.29,17.32,17.27,17.27,95100.0
2006-01-17 11:40:00,17.27,17.34,17.24,17.26,61200.0,17.27,17.34,17.24,17.26,61200.0
2006-01-17 11:50:00,17.25,17.3,17.25,17.26,22500.0,17.25,17.3,17.25,17.26,22500.0
2006-01-17 12:00:00,17.27,17.31,17.26,17.29,27700.0,17.27,17.31,17.26,17.29,27700.0
2006-01-17 12:10:00,17.28,17.28,17.25,17.27,24200.0,17.28,17.28,17.25,17.27,24200.0
2006-01-17 12:20:00,17.28,17.28,17.25,17.25,9100.0,17.28,17.28,17.25,17.25,9100.0
2006-01-17 12:30:00,17.25,17.26,17.22,17.22,5800.0,17.25,17.26,17.22,17.22,5800.0
2006-01-17 12:40:00,17.23,17.29,17.23,17.25,41100.0,17.23,17.29,17.23,17.25,41100.0
2006-01-17 12:50:00,17.25,17.25,17.24,17.24,10800.0,17.25,17.25,17.24,17.24,10800.0
2006-01-17 13:00:00,17.24,17.26,17.23,17.25,19700.0,17.24,17.26,17.23,17.25,19700.0
2006-01-17 13:10:00,17.25,17.26,17.22,17.22,24600.0,17.25,17.26,17.22,17.22,24600.0
2006-01-17 13:20:00,17.23,17.23,17.2,17.21,30600.0,17.23,17.23,17.2,17.21,30600.0
2006-01-17 13:30:00,17.2,17.23,17.2,17.21,20400.0,17.2,17.23,17.2,17.21,20400.0
2006-01-17 13:40:00,17.21,17.23,17.2,17.22,15600.0,17.21,17.23,17.2,17.22,15600.0
2006-01-17 13:50:00,17.2,17.24,17.2,17.24,20900.0,17.2,17.24,17.2,17.24,20900.0
2006-01-17 14:00:00,17.24,17.3,17.23,17.25,38100.0,17.24,17.3,17.23,17.25,38100.0
2006-01-17 14:10:00,17.24,17.25,17.24,17.24,19400.0,17.24,17.25,17.24,17.24,19400.0
2006-01-17 14:20:00,17.25,17.26,17.24,17.24,15900.0,17.25,17.26,17.24,17.24,15900.0
2006-01-17 14:30:00,17.24,17.26,17.23,17.23,432500.0,17.24,17.26,17.23,17.23,432500.0
2006-01-17 14:40:00,17.23,17.24,17.22,17.22,15000.0,17.23,17.24,17.22,17.22,15000.0
2006-01-17 14:50:00,17.22,17.26,17.22,17.25,50900.0,17.22,17.26,17.22,17.25,50900.0
2006-01-17 15:00:00,17.26,17.26,17.24,17.26,30100.0,17.26,17.26,17.24,17.26,30100.0
2006-01-17 15:10:00,17.25,17.28,17.24,17.25,26700.0,17.25,17.28,17.24,17.25,26700.0
2006-01-17 15:20:00,17.25,17.25,17.23,17.25,44600.0,17.25,17.25,17.23,17.25,44600.0
2006-01-17 15:30:00,17.25,17.26,17.23,17.23,27100.0,17.25,17.26,17.23,17.23,27100.0
2006-01-17 15:40:00,17.23,17.26,17.22,17.26,101000.0,17.23,17.26,17.22,17.26,101000.0
2006-01-17 15:50:00,17.26,17.29,17.23,17.27,89300.0,17.26,17.29,17.23,17.27,89300.0
2006-01-18 09:30:00,17.25,17.25,17.12,17.14,200300.0,17.25,17.25,17.12,17.14,200300.0
2006-01-18 09:40:00,17.14,17.25,17.06,17.2,95500.0,17.14,17.25,17.06,17.2,95500.0
2006-01-18 09:50:00,17.2,17.25,17.2,17.24,20200.0,17.2,17.25,17.2,17.24,20200.0
2006-01-18 10:00:00,17.24,17.28,17.2,17.24,103400.0,17.24,17.28,17.2,17.24,103400.0
2006-01-18 10:10:00,17.22,17.3,17.2,17.28,104300.0,17.22,17.3,17.2,17.28,104300.0
2006-01-18 10:20:00,17.28,17.35,17.2,17.22,52300.0,17.28,17.35,17.2,17.22,52300.0
2006-01-18 10:30:00,17.22,17.25,17.2,17.22,31100.0,17.22,17.25,17.2,17.22,31100.0
2006-01-18 10:40:00,17.2,17.26,17.2,17.22,59100.0,17.2,17.26,17.2,17.22,59100.0
2006-01-18 10:50:00,17.21,17.25,17.2,17.24,37400.0,17.21,17.25,17.2,17.24,37400.0
2006-01-18 11:00:00,17.24,17.25,17.2,17.24,23400.0,17.24,17.25,17.2,17.24,23400.0
2006-01-18 11:10:00,17.25,17.26,17.22,17.22,12700.0,17.25,17.26,17.22,17.22,12700.0
2006-01-18 11:20:00,17.23,17.23,17.22,17.22,16300.0,17.23,17.23,17.22,17.22,16300.0
2006-01-18 11:30:00,17.23,17.23,17.2,17.23,25300.0,17.23,17.23,17.2,17.23,25300.0
2006-01-18 11:40:00,17.22,17.24,17.21,17.23,16200.0,17.22,17.24,17.21,17.23,16200.0
2006-01-18 11:50:00,17.23,17.24,17.23,17.24,7100.0,17.23,17.24,17.23,17.24,7100.0
2006-01-18 12:00:00,17.24,17.24,17.19,17.2,9900.0,17.24,17.24,17.19,17.2,9900.0
2006-01-18 12:10:00,17.2,17.21,17.19,17.2,6900.0,17.2,17.21,17.19,17.2,6900.0
2006-01-18 12:20:00,17.21,17.21,17.2,17.2,112500.0,17.21,17.21,17.2,17.2,112500.0
2006-01-18 12:30:00,17.2,17.2,17.2,17.2,10300.0,17.2,17.2,17.2,17.2,10300.0
2006-01-18 12:40:00,17.2,17.21,17.2,17.21,12600.0,17.2,17.21,17.2,17.21,12600.0
2006-01-18 12:50:00,17.2,17.21,17.2,17.2,3600.0,17.2,17.21,17.2,17.2,3600.0
2006-01-18 13:00:00,17.2,17.23,17.2,17.2,5100.0,17.2,17.23,17.2,17.2,5100.0
2006-01-18 13:10:00,17.22,17.22,17.2,17.21,3300.0,17.22,17.22,17.2,17.21,3300.0
2006-01-18 13:20:00,17.2,17.22,17.2,17.21,23500.0,17.2,17.22,17.2,17.21,23500.0
2006-01-18 13:30:00,17.21,17.24,17.21,17.24,44400.0,17.21,17.24,17.21,17.24,44400.0
2006-01-18 13:40:00,17.24,17.24,17.21,17.23,6400.0,17.24,17.24,17.21,17.23,6400.0
2006-01-18 13:50:00,17.23,17.23,17.21,17.21,24800.0,17.23,17.23,17.21,17.21,24800.0
2006-01-18 14:00:00,17.21,17.25,17.21,17.23,43500.0,17.21,17.25,17.21,17.23,43500.0
2006-01-18 14:10:00,17.23,17.25,17.21,17.23,20700.0,17.23,17.25,17.21,17.23,20700.0
2006-01-18 14:20:00,17.23,17.25,17.22,17.25,33300.0,17.23,17.25,17.22,17.25,33300.0
2006-01-18 14:30:00,17.23,17.25,17.23,17.23,10700.0,17.23,17.25,17.23,17.23,10700.0
2006-01-18 14:40:00,17.23,17.23,17.22,17.23,19500.0,17.23,17.23,17.22,17.23,19500.0
2006-01-18 14:50:00,17.22,17.23,17.21,17.23,32400.0,17.22,17.23,17.21,17.23,32400.0
2006-01-18 15:00:00,17.23,17.23,17.22,17.22,25600.0,17.23,17.23,17.22,17.22,25600.0
2006-01-18 15:10:00,17.23,17.24,17.19,17.24,66900.0,17.23,17.24,17.19,17.24,66900.0
2006-01-18 15:20:00,17.24,17.25,17.2,17.21,26100.0,17.24,17.25,17.2,17.21,26100.0
2006-01-18 15:30:00,17.22,17.23,17.15,17.21,80500.0,17.22,17.23,17.15,17.21,80500.0
2006-01-18 15:40:00,17.2,17.24,17.2,17.21,26900.0,17.2,17.24,17.2,17.21,26900.0
2006-01-18 15:50:00,17.22,17.23,17.19,17.2,60700.0,17.22,17.23,17.19,17.2,60700.0
2006-01-19 09:30:00,17.19,17.23,17.08,17.21,68900.0,17.19,17.23,17.08,17.21,68900.0
2006-01-19 09:40:00,17.25,17.26,17.2,17.22,15600.0,17.25,17.26,17.2,17.22,15600.0
2006-01-19 09:50:00,17.22,17.22,17.18,17.2,13600.0,17.22,17.22,17.18,17.2,13600.0
2006-01-19 10:00:00,17.21,17.22,17.2,17.2,29700.0,17.21,17.22,17.2,17.2,29700.0
2006-01-19 10:10:00,17.21,17.22,17.2,17.2,14700.0,17.21,17.22,17.2,17.2,14700.0
2006-01-19 10:20:00,17.21,17.23,17.2,17.22,14500.0,17.21,17.23,17.2,17.22,14500.0
2006-01-19 10:30:00,17.23,17.23,17.21,17.21,10100.0,17.23,17.23,17.21,17.21,10100.0
2006-01-19 10:40:00,17.21,17.22,17.2,17.2,8600.0,17.21,17.22,17.2,17.2,8600.0
2006-01-19 10:50:00,17.2,17.21,17.19,17.21,32100.0,17.2,17.21,17.19,17.21,32100.0
2006-01-19 11:00:00,17.21,17.21,17.2,17.2,5600.0,17.21,17.21,17.2,17.2,5600.0
2006-01-19 11:10:00,17.2,17.23,17.2,17.23,6700.0,17.2,17.23,17.2,17.23,6700.0
2006-01-19 11:20:00,17.22,17.23,17.21,17.21,9500.0,17.22,17.23,17.21,17.21,9500.0
2006-01-19 11:30:00,17.21,17.21,17.2,17.2,4200.0,17.21,17.21,17.2,17.2,4200.0
2006-01-19 11:40:00,17.21,17.22,17.2,17.22,8300.0,17.21,17.22,17.2,17.22,8300.0
2006-01-19 11:50:00,17.21,17.26,17.21,17.26,10900.0,17.21,17.26,17.21,17.26,10900.0
2006-01-19 12:00:00,17.26,17.32,17.26,17.28,18500.0,17.26,17.32,17.26,17.28,18500.0
2006-01-19 12:10:00,17.28,17.3,17.27,17.27,5000.0,17.28,17.3,17.27,17.27,5000.0
2006-01-19 12:20:00,17.27,17.3,17.27,17.3,8800.0,17.27,17.3,17.27,17.3,8800.0
2006-01-19 12:30:00,17.3,17.32,17.29,17.32,9700.0,17.3,17.32,17.29,17.32,9700.0
2006-01-19 12:40:00,17.33,17.33,17.31,17.32,19100.0,17.33,17.33,17.31,17.32,19100.0
2006-01-19 12:50:00,17.32,17.34,17.32,17.32,30700.0,17.32,17.34,17.32,17.32,30700.0
2006-01-19 13:00:00,17.31,17.34,17.31,17.33,26500.0,17.31,17.34,17.31,17.33,26500.0
2006-01-19 13:10:00,17.32,17.32,17.28,17.28,22900.0,17.32,17.32,17.28,17.28,22900.0
2006-01-19 13:20:00,17.28,17.28,17.22,17.22,14800.0,17.28,17.28,17.22,17.22,14800.0
2006-01-19 13:30:00,17.22,17.22,17.21,17.22,34300.0,17.22,17.22,17.21,17.22,34300.0
2006-01-19 13:40:00,17.23,17.31,17.23,17.3,18700.0,17.23,17.31,17.23,17.3,18700.0
2006-01-19 13:50:00,17.3,17.32,17.29,17.31,8700.0,17.3,17.32,17.29,17.31,8700.0
2006-01-19 14:00:00,17.31,17.32,17.31,17.32,8500.0,17.31,17.32,17.31,17.32,8500.0
2006-01-19 14:10:00,17.32,17.35,17.32,17.35,15600.0,17.32,17.35,17.32,17.35,15600.0
2006-01-19 14:20:00,17.35,17.37,17.34,17.36,9700.0,17.35,17.37,17.34,17.36,9700.0
2006-01-19 14:30:00,17.36,17.36,17.29,17.31,28800.0,17.36,17.36,17.29,17.31,28800.0
2006-01-19 14:40:00,17.3,17.32,17.3,17.3,12400.0,17.3,17.32,17.3,17.3,12400.0
2006-01-19 14:50:00,17.3,17.31,17.22,17.23,31200.0,17.3,17.31,17.22,17.23,31200.0
2006-01-19 15:00:00,17.23,17.24,17.2,17.2,18600.0,17.23,17.24,17.2,17.2,18600.0
2006-01-19 15:10:00,17.2,17.22,17.19,17.2,45200.0,17.2,17.22,17.19,17.2,45200.0
2006-01-19 15:20:00,17.2,17.26,17.19,17.25,24600.0,17.2,17.26,17.19,17.25,24600.0
2006-01-19 15:30:00,17.25,17.25,17.24,17.25,8600.0,17.25,17.25,17.24,17.25,8600.0
2006-01-19 15:40:00,17.24,17.25,17.2,17.23,34400.0,17.24,17.25,17.2,17.23,34400.0
2006-01-19 15:50:00,17.23,17.26,17.21,17.24,80500.0,17.23,17.26,17.21,17.24,80500.0
2006-01-20 09:30:00,17.16,17.23,17.12,17.13,127700.0,17.16,17.23,17.12,17.13,127700.0
2006-01-20 09:40:00,17.13,17.17,16.98,17.05,75400.0,17.13,17.17,16.98,17.05,75400.0
2006-01-20 09:50:00,17.08,17.12,17.02,17.04,48600.0,17.08,17.12,17.02,17.04,48600.0
2006-01-20 10:00:00,17.05,17.14,16.99,17.12,56900.0,17.05,17.14,16.99,17.12,56900.0
2006-01-20 10:10:00,17.14,17.2,17.09,17.11,30200.0,17.14,17.2,17.09,17.11,30200.0
2006-01-20 10:20:00,17.11,17.13,17.09,17.1,56600.0,17.11,17.13,17.09,17.1,56600.0
2006-01-20 10:30:00,17.11,17.11,17.04,17.07,38600.0,17.11,17.11,17.04,17.07,38600.0
2006-01-20 10:40:00,17.07,17.12,17.0,17.01,37300.0,17.07,17.12,17.0,17.01,37300.0
2006-01-20 10:50:00,17.01,17.01,16.8,16.89,82600.0,17.01,17.01,16.8,16.89,82600.0
2006-01-20 11:00:00,16.89,16.97,16.88,16.96,55200.0,16.89,16.97,16.88,16.96,55200.0
2006-01-20 11:10:00,16.96,17.02,16.95,17.0,30600.0,16.96,17.02,16.95,17.0,30600.0
2006-01-20 11:20:00,17.0,17.06,17.0,17.05,20100.0,17.0,17.06,17.0,17.05,20100.0
2006-01-20 11:30:00,17.06,17.06,17.0,17.0,23900.0,17.06,17.06,17.0,17.0,23900.0
2006-01-20 11:40:00,17.0,17.01,16.99,17.0,25900.0,17.0,17.01,16.99,17.0,25900.0
2006-01-20 11:50:00,17.0,17.01,16.98,16.98,77500.0,17.0,17.01,16.98,16.98,77500.0
2006-01-20 12:00:00,16.97,17.0,16.96,16.99,14500.0,16.97,17.0,16.96,16.99,14500.0
2006-01-20 12:10:00,16.98,16.98,16.89,16.92,21300.0,16.98,16.98,16.89,16.92,21300.0
2006-01-20 12:20:00,16.92,16.99,16.91,16.96,24100.0,16.92,16.99,16.91,16.96,24100.0
2006-01-20 12:30:00,16.94,16.95,16.91,16.92,10000.0,16.94,16.95,16.91,16.92,10000.0
2006-01-20 12:40:00,16.91,16.93,16.61,16.67,58000.0,16.91,16.93,16.61,16.67,58000.0
2006-01-20 12:50:00,16.7,16.76,16.68,16.74,39500.0,16.7,16.76,16.68,16.74,39500.0
2006-01-20 13:00:00,16.74,16.79,16.73,16.74,39900.0,16.74,16.79,16.73,16.74,39900.0
2006-01-20 13:10:00,16.74,16.78,16.74,16.78,9700.0,16.74,16.78,16.74,16.78,9700.0
2006-01-20 13:20:00,16.78,16.86,16.78,16.84,24400.0,16.78,16.86,16.78,16.84,24400.0
2006-01-20 13:30:00,16.85,16.85,16.79,16.81,54700.0,16.85,16.85,16.79,16.81,54700.0
2006-01-20 13:40:00,16.81,16.84,16.8,16.82,32000.0,16.81,16.84,16.8,16.82,32000.0
2006-01-20 13:50:00,16.81,16.86,16.78,16.85,70500.0,16.81,16.86,16.78,16.85,70500.0
2006-01-20 14:00:00,16.85,16.85,16.79,16.81,36500.0,16.85,16.85,16.79,16.81,36500.0
2006-01-20 14:10:00,16.81,16.83,16.8,16.83,21300.0,16.81,16.83,16.8,16.83,21300.0
2006-01-20 14:20:00,16.82,16.89,16.8,16.87,86600.0,16.82,16.89,16.8,16.87,86600.0
2006-01-20 14:30:00,16.9,16.91,16.86,16.89,50000.0,16.9,16.91,16.86,16.89,50000.0
2006-01-20 14:40:00,16.9,16.95,16.89,16.92,32200.0,16.9,16.95,16.89,16.92,32200.0
2006-01-20 14:50:00,16.91,16.93,16.9,16.91,55500.0,16.91,16.93,16.9,16.91,55500.0
2006-01-20 15:00:00,16.91,16.92,16.88,16.91,49100.0,16.91,16.92,16.88,16.91,49100.0
2006-01-20 15:10:00,16.91,16.95,16.9,16.91,66100.0,16.91,16.95,16.9,16.91,66100.0
2006-01-20 15:20:00,16.9,17.12,16.83,16.86,118100.0,16.9,17.12,16.83,16.86,118100.0
2006-01-20 15:30:00,16.85,16.89,16.83,16.87,97800.0,16.85,16.89,16.83,16.87,97800.0
2006-01-20 15:40:00,16.88,16.88,16.85,16.87,30200.0,16.88,16.88,16.85,16.87,30200.0
2006-01-20 15:50:00,16.88,16.9,16.82,16.82,145300.0,16.88,16.9,16.82,16.82,145300.0
2006-01-23 09:30:00,16.76,16.89,16.67,16.79,93500.0,16.76,16.89,16.67,16.79,93500.0
2006-01-23 09:40:00,16.79,16.79,16.68,16.69,12600.0,16.79,16.79,16.68,16.69,12600.0
2006-01-23 09:50:00,16.69,16.7,16.62,16.62,29600.0,16.69,16.7,16.62,16.62,29600.0
2006-01-23 10:00:00,16.62,16.62,16.4,16.55,42200.0,16.62,16.62,16.4,16.55,42200.0
2006-01-23 10:10:00,16.55,16.71,16.5,16.69,19900.0,16.55,16.71,16.5,16.69,19900.0
2006-01-23 10:20:00,16.69,16.74,16.69,16.74,22300.0,16.69,16.74,16.69,16.74,22300.0
2006-01-23 10:30:00,16.74,16.75,16.69,16.74,48500.0,16.74,16.75,16.69,16.74,48500.0
2006-01-23 10:40:00,16.74,16.75,16.7,16.71,43300.0,16.74,16.75,16.7,16.71,43300.0
2006-01-23 10:50:00,16.71,16.73,16.71,16.71,9900.0,16.71,16.73,16.71,16.71,9900.0
2006-01-23 11:00:00,16.71,16.73,16.71,16.73,13300.0,16.71,16.73,16.71,16.73,13300.0
2006-01-23 11:10:00,16.73,16.73,16.72,16.72,8200.0,16.73,16.73,16.72,16.72,8200.0
2006-01-23 11:20:00,16.72,16.73,16.68,16.68,19100.0,16.72,16.73,16.68,16.68,19100.0
2006-01-23 11:30:00,16.68,16.74,16.67,16.73,20500.0,16.68,16.74,16.67,16.73,20500.0
2006-01-23 11:40:00,16.74,16.82,16.72,16.8,26000.0,16.74,16.82,16.72,16.8,26000.0
2006-01-23 11:50:00,16.8,16.8,16.78,16.79,4600.0,16.8,16.8,16.78,16.79,4600.0
2006-01-23 12:00:00,16.77,16.8,16.75,16.76,17000.0,16.77,16.8,16.75,16.76,17000.0
2006-01-23 12:10:00,16.76,16.77,16.67,16.68,9900.0,16.76,16.77,16.67,16.68,9900.0
2006-01-23 12:20:00,16.67,16.68,16.66,16.68,9400.0,16.67,16.68,16.66,16.68,9400.0
2006-01-23 12:30:00,16.67,16.69,16.67,16.69,2200.0,16.67,16.69,16.67,16.69,2200.0
2006-01-23 12:40:00,16.69,16.7,16.66,16.66,10600.0,16.69,16.7,16.66,16.66,10600.0
2006-01-23 12:50:00,16.67,16.72,16.66,16.71,8200.0,16.67,16.72,16.66,16.71,8200.0
2006-01-23 13:00:00,16.7,16.73,16.7,16.73,8900.0,16.7,16.73,16.7,16.73,8900.0
2006-01-23 13:10:00,16.73,16.74,16.67,16.68,15100.0,16.73,16.74,16.67,16.68,15100.0
2006-01-23 13:20:00,16.68,16.71,16.67,16.7,11500.0,16.68,16.71,16.67,16.7,11500.0
2006-01-23 13:30:00,16.71,16.73,16.7,16.71,6400.0,16.71,16.73,16.7,16.71,6400.0
2006-01-23 13:40:00,16.71,16.71,16.67,16.67,13600.0,16.71,16.71,16.67,16.67,13600.0
2006-01-23 13:50:00,16.67,16.69,16.67,16.68,10100.0,16.67,16.69,16.67,16.68,10100.0
2006-01-23 14:00:00,16.68,16.73,16.67,16.71,8300.0,16.68,16.73,16.67,16.71,8300.0
2006-01-23 14:10:00,16.71,16.71,16.63,16.64,12000.0,16.71,16.71,16.63,16.64,12000.0
2006-01-23 14:20:00,16.64,16.68,16.64,16.66,10800.0,16.64,16.68,16.64,16.66,10800.0
2006-01-23 14:30:00,16.67,16.7,16.65,16.65,52100.0,16.67,16.7,16.65,16.65,52100.0
2006-01-23 14:40:00,16.65,16.67,16.64,16.64,13100.0,16.65,16.67,16.64,16.64,13100.0
2006-01-23 14:50:00,16.64,16.66,16.64,16.64,21800.0,16.64,16.66,16.64,16.64,21800.0
2006-01-23 15:00:00,16.64,16.68,16.64,16.68,16900.0,16.64,16.68,16.64,16.68,16900.0
2006-01-23 15:10:00,16.68,16.69,16.66,16.68,21700.0,16.68,16.69,16.66,16.68,21700.0
2006-01-23 15:20:00,16.68,16.7,16.67,16.69,40700.0,16.68,16.7,16.67,16.69,40700.0
2006-01-23 15:30:00,16.7,16.75,16.69,16.72,49400.0,16.7,16.75,16.69,16.72,49400.0
2006-01-23 15:40:00,16.72,16.73,16.68,16.7,32100.0,16.72,16.73,16.68,16.7,32100.0
2006-01-23 15:50:00,16.7,16.77,16.7,16.7,122400.0,16.7,16.77,16.7,16.7,122400.0
2006-01-24 09:30:00,16.69,16.73,16.54,16.63,81100.0,16.69,16.73,16.54,16.63,81100.0
2006-01-24 09:40:00,16.63,16.7,16.6,16.7,47200.0,16.63,16.7,16.6,16.7,47200.0
2006-01-24 09:50:00,16.69,16.71,16.66,16.71,260400.0,16.69,16.71,16.66,16.71,260400.0
2006-01-24 10:00:00,16.7,16.81,16.67,16.79,881300.0,16.7,16.81,16.67,16.79,881300.0
2006-01-24 10:10:00,16.78,16.83,16.67,16.78,64700.0,16.78,16.83,16.67,16.78,64700.0
2006-01-24 10:20:00,16.79,16.82,16.78,16.82,7400.0,16.79,16.82,16.78,16.82,7400.0
2006-01-24 10:30:00,16.8,16.85,16.74,16.83,19000.0,16.8,16.85,16.74,16.83,19000.0
2006-01-24 10:40:00,16.83,16.88,16.77,16.86,12900.0,16.83,16.88,16.77,16.86,12900.0
2006-01-24 10:50:00,16.86,16.87,16.82,16.83,6100.0,16.86,16.87,16.82,16.83,6100.0
2006-01-24 11:00:00,16.83,16.84,16.76,16.82,16200.0,16.83,16.84,16.76,16.82,16200.0
2006-01-24 11:10:00,16.82,16.82,16.69,16.7,7700.0,16.82,16.82,16.69,16.7,7700.0
2006-01-24 11:20:00,16.7,16.81,16.7,16.81,5500.0,16.7,16.81,16.7,16.81,5500.0
2006-01-24 11:30:00,16.8,16.82,16.78,16.81,12000.0,16.8,16.82,16.78,16.81,12000.0
2006-01-24 11:40:00,16.81,16.92,16.81,16.89,8800.0,16.81,16.92,16.81,16.89,8800.0
2006-01-24 11:50:00,16.89,16.9,16.84,16.86,9800.0,16.89,16.9,16.84,16.86,9800.0
2006-01-24 12:00:00,16.85,16.89,16.84,16.88,7500.0,16.85,16.89,16.84,16.88,7500.0
2006-01-24 12:10:00,16.88,16.89,16.83,16.85,9100.0,16.88,16.89,16.83,16.85,9100.0
2006-01-24 12:20:00,16.85,16.85,16.76,16.76,3700.0,16.85,16.85,16.76,16.76,3700.0
2006-01-24 12:30:00,16.77,16.79,16.77,16.79,3600.0,16.77,16.79,16.77,16.79,3600.0
2006-01-24 12:40:00,16.78,16.79,16.77,16.78,3200.0,16.78,16.79,16.77,16.78,3200.0
2006-01-24 12:50:00,16.78,16.83,16.78,16.82,3700.0,16.78,16.83,16.78,16.82,3700.0
2006-01-24 13:00:00,16.82,16.82,16.81,16.81,5300.0,16.82,16.82,16.81,16.81,5300.0
2006-01-24 13:10:00,16.82,16.87,16.81,16.87,29300.0,16.82,16.87,16.81,16.87,29300.0
2006-01-24 13:20:00,16.87,16.9,16.85,16.85,22700.0,16.87,16.9,16.85,16.85,22700.0
2006-01-24 13:30:00,16.86,16.86,16.83,16.84,4900.0,16.86,16.86,16.83,16.84,4900.0
2006-01-24 13:40:00,16.84,16.85,16.83,16.85,9800.0,16.84,16.85,16.83,16.85,9800.0
2006-01-24 13:50:00,16.84,16.98,16.84,16.98,21500.0,16.84,16.98,16.84,16.98,21500.0
2006-01-24 14:00:00,16.97,17.0,16.9,16.94,48500.0,16.97,17.0,16.9,16.94,48500.0
2006-01-24 14:10:00,16.93,16.95,16.91,16.91,13600.0,16.93,16.95,16.91,16.91,13600.0
2006-01-24 14:20:00,16.92,16.94,16.88,16.93,9400.0,16.92,16.94,16.88,16.93,9400.0
2006-01-24 14:30:00,16.94,16.95,16.92,16.93,6900.0,16.94,16.95,16.92,16.93,6900.0
2006-01-24 14:40:00,16.93,16.96,16.89,16.89,17700.0,16.93,16.96,16.89,16.89,17700.0
2006-01-24 14:50:00,16.89,16.92,16.88,16.88,19600.0,16.89,16.92,16.88,16.88,19600.0
2006-01-24 15:00:00,16.88,16.91,16.88,16.89,10800.0,16.88,16.91,16.88,16.89,10800.0
2006-01-24 15:10:00,16.89,16.9,16.87,16.87,13600.0,16.89,16.9,16.87,16.87,13600.0
2006-01-24 15:20:00,16.88,16.88,16.85,16.86,14700.0,16.88,16.88,16.85,16.86,14700.0
2006-01-24 15:30:00,16.87,16.92,16.87,16.9,25800.0,16.87,16.92,16.87,16.9,25800.0
2006-01-24 15:40:00,16.89,16.9,16.88,16.88,22700.0,16.89,16.9,16.88,16.88,22700.0
2006-01-24 15:50:00,16.88,16.89,16.85,16.87,52200.0,16.88,16.89,16.85,16.87,52200.0
2006-01-25 09:30:00,16.79,16.87,16.58,16.76,74000.0,16.79,16.87,16.58,16.76,74000.0
2006-01-25 09:40:00,16.73,16.91,16.73,16.84,20900.0,16.73,16.91,16.73,16.84,20900.0
2006-01-25 09:50:00,16.83,16.83,16.74,16.74,10300.0,16.83,16.83,16.74,16.74,10300.0
2006-01-25 10:00:00,16.75,16.79,16.63,16.64,16500.0,16.75,16.79,16.63,16.64,16500.0
2006-01-25 10:10:00,16.65,16.72,16.65,16.65,14700.0,16.65,16.72,16.65,16.65,14700.0
2006-01-25 10:20:00,16.65,16.72,16.65,16.68,19800.0,16.65,16.72,16.65,16.68,19800.0
2006-01-25 10:30:00,16.67,16.68,16.49,16.58,80400.0,16.67,16.68,16.49,16.58,80400.0
2006-01-25 10:40:00,16.57,16.61,16.56,16.61,52200.0,16.57,16.61,16.56,16.61,52200.0
2006-01-25 10:50:00,16.61,16.62,16.56,16.58,43900.0,16.61,16.62,16.56,16.58,43900.0
2006-01-25 11:00:00,16.58,16.63,16.57,16.6,48500.0,16.58,16.63,16.57,16.6,48500.0
2006-01-25 11:10:00,16.6,16.72,16.6,16.72,20500.0,16.6,16.72,16.6,16.72,20500.0
2006-01-25 11:20:00,16.72,16.76,16.68,16.68,42800.0,16.72,16.76,16.68,16.68,42800.0
2006-01-25 11:30:00,16.69,16.7,16.58,16.59,33100.0,16.69,16.7,16.58,16.59,33100.0
2006-01-25 11:40:00,16.59,16.63,16.53,16.54,54900.0,16.59,16.63,16.53,16.54,54900.0
2006-01-25 11:50:00,16.54,16.57,16.53,16.57,23500.0,16.54,16.57,16.53,16.57,23500.0
2006-01-25 12:00:00,16.57,16.58,16.56,16.56,27900.0,16.57,16.58,16.56,16.56,27900.0
2006-01-25 12:10:00,16.56,16.58,16.53,16.55,23200.0,16.56,16.58,16.53,16.55,23200.0
2006-01-25 12:20:00,16.55,16.55,16.52,16.53,25500.0,16.55,16.55,16.52,16.53,25500.0
2006-01-25 12:30:00,16.53,16.59,16.53,16.58,18500.0,16.53,16.59,16.53,16.58,18500.0
2006-01-25 12:40:00,16.58,16.64,16.58,16.61,35800.0,16.58,16.64,16.58,16.61,35800.0
2006-01-25 12:50:00,16.6,16.62,16.59,16.6,23600.0,16.6,16.62,16.59,16.6,23600.0
2006-01-25 13:00:00,16.59,16.62,16.58,16.62,18900.0,16.59,16.62,16.58,16.62,18900.0
2006-01-25 13:10:00,16.62,16.62,16.51,16.53,28400.0,16.62,16.62,16.51,16.53,28400.0
2006-01-25 13:20:00,16.54,16.58,16.51,16.52,37700.0,16.54,16.58,16.51,16.52,37700.0
2006-01-25 13:30:00,16.52,16.57,16.52,16.53,41500.0,16.52,16.57,16.52,16.53,41500.0
2006-01-25 13:40:00,16.54,16.54,16.53,16.54,11100.0,16.54,16.54,16.53,16.54,11100.0
2006-01-25 13:50:00,16.54,16.55,16.5,16.55,28000.0,16.54,16.55,16.5,16.55,28000.0
2006-01-25 14:00:00,16.54,16.58,16.5,16.58,51200.0,16.54,16.58,16.5,16.58,51200.0
2006-01-25 14:10:00,16.58,16.58,16.56,16.58,22000.0,16.58,16.58,16.56,16.58,22000.0
2006-01-25 14:20:00,16.58,16.58,16.54,16.55,58800.0,16.58,16.58,16.54,16.55,58800.0
2006-01-25 14:30:00,16.56,16.85,16.56,16.64,150900.0,16.56,16.85,16.56,16.64,150900.0
2006-01-25 14:40:00,16.65,16.68,16.56,16.58,47200.0,16.65,16.68,16.56,16.58,47200.0
2006-01-25 14:50:00,16.57,16.58,16.52,16.52,27600.0,16.57,16.58,16.52,16.52,27600.0
2006-01-25 15:00:00,16.51,16.55,16.51,16.54,20500.0,16.51,16.55,16.51,16.54,20500.0
2006-01-25 15:10:00,16.55,16.56,16.55,16.56,20700.0,16.55,16.56,16.55,16.56,20700.0
2006-01-25 15:20:00,16.56,16.57,16.54,16.55,31900.0,16.56,16.57,16.54,16.55,31900.0
2006-01-25 15:30:00,16.56,16.56,16.55,16.56,28300.0,16.56,16.56,16.55,16.56,28300.0
2006-01-25 15:40:00,16.56,16.56,16.54,16.55,70900.0,16.56,16.56,16.54,16.55,70900.0
2006-01-25 15:50:00,16.55,16.62,16.53,16.59,166700.0,16.55,16.62,16.53,16.59,166700.0
2006-01-26 09:30:00,16.86,16.86,16.59,16.8,93300.0,16.86,16.86,16.59,16.8,93300.0
2006-01-26 09:40:00,16.8,16.81,16.72,16.73,24300.0,16.8,16.81,16.72,16.73,24300.0
2006-01-26 09:50:00,16.73,16.81,16.73,16.8,40300.0,16.73,16.81,16.73,16.8,40300.0
2006-01-26 10:00:00,16.81,16.85,16.8,16.84,20800.0,16.81,16.85,16.8,16.84,20800.0
2006-01-26 10:10:00,16.85,16.85,16.82,16.83,20400.0,16.85,16.85,16.82,16.83,20400.0
2006-01-26 10:20:00,16.83,16.84,16.78,16.84,16900.0,16.83,16.84,16.78,16.84,16900.0
2006-01-26 10:30:00,16.85,16.85,16.78,16.79,21300.0,16.85,16.85,16.78,16.79,21300.0
2006-01-26 10:40:00,16.8,16.83,16.78,16.81,28600.0,16.8,16.83,16.78,16.81,28600.0
2006-01-26 10:50:00,16.83,16.86,16.81,16.85,26100.0,16.83,16.86,16.81,16.85,26100.0
2006-01-26 11:00:00,16.85,16.9,16.85,16.85,30900.0,16.85,16.9,16.85,16.85,30900.0
2006-01-26 11:10:00,16.85,16.85,16.8,16.81,13500.0,16.85,16.85,16.8,16.81,13500.0
2006-01-26 11:20:00,16.81,16.91,16.81,16.91,15300.0,16.81,16.91,16.81,16.91,15300.0
2006-01-26 11:30:00,16.91,16.98,16.91,16.97,16400.0,16.91,16.98,16.91,16.97,16400.0
2006-01-26 11:40:00,16.97,17.06,16.9,17.03,68500.0,16.97,17.06,16.9,17.03,68500.0
2006-01-26 11:50:00,17.01,17.03,16.99,16.99,21100.0,17.01,17.03,16.99,16.99,21100.0
2006-01-26 12:00:00,17.0,17.0,16.99,16.99,22800.0,17.0,17.0,16.99,16.99,22800.0
2006-01-26 12:10:00,16.99,17.02,16.95,17.0,105200.0,16.99,17.02,16.95,17.0,105200.0
2006-01-26 12:20:00,17.0,17.01,16.95,16.95,12900.0,17.0,17.01,16.95,16.95,12900.0
2006-01-26 12:30:00,16.96,17.01,16.95,17.01,32300.0,16.96,17.01,16.95,17.01,32300.0
2006-01-26 12:40:00,17.01,17.02,17.0,17.01,15100.0,17.01,17.02,17.0,17.01,15100.0
2006-01-26 12:50:00,17.01,17.01,17.0,17.0,11200.0,17.01,17.01,17.0,17.0,11200.0
2006-01-26 13:00:00,17.0,17.0,16.96,16.97,24700.0,17.0,17.0,16.96,16.97,24700.0
2006-01-26 13:10:00,16.97,16.99,16.96,16.98,9300.0,16.97,16.99,16.96,16.98,9300.0
2006-01-26 13:20:00,16.99,17.03,16.98,17.01,59200.0,16.99,17.03,16.98,17.01,59200.0
2006-01-26 13:30:00,17.01,17.06,17.01,17.05,22200.0,17.01,17.06,17.01,17.05,22200.0
2006-01-26 13:40:00,17.04,17.15,16.99,17.12,54400.0,17.04,17.15,16.99,17.12,54400.0
2006-01-26 13:50:00,17.13,17.17,17.09,17.1,72900.0,17.13,17.17,17.09,17.1,72900.0
2006-01-26 14:00:00,17.1,17.11,17.05,17.08,74600.0,17.1,17.11,17.05,17.08,74600.0
2006-01-26 14:10:00,17.08,17.11,17.05,17.05,85500.0,17.08,17.11,17.05,17.05,85500.0
2006-01-26 14:20:00,17.05,17.12,17.05,17.08,35500.0,17.05,17.12,17.05,17.08,35500.0
2006-01-26 14:30:00,17.09,17.16,17.08,17.13,45900.0,17.09,17.16,17.08,17.13,45900.0
2006-01-26 14:40:00,17.14,17.19,17.06,17.16,52000.0,17.14,17.19,17.06,17.16,52000.0
2006-01-26 14:50:00,17.17,17.19,17.14,17.14,54400.0,17.17,17.19,17.14,17.14,54400.0
2006-01-26 15:00:00,17.14,17.16,17.14,17.15,48800.0,17.14,17.16,17.14,17.15,48800.0
2006-01-26 15:10:00,17.17,17.2,17.16,17.19,44300.0,17.17,17.2,17.16,17.19,44300.0
2006-01-26 15:20:00,17.19,17.25,17.18,17.25,64100.0,17.19,17.25,17.18,17.25,64100.0
2006-01-26 15:30:00,17.25,17.27,17.14,17.14,82500.0,17.25,17.27,17.14,17.14,82500.0
2006-01-26 15:40:00,17.13,17.14,17.04,17.07,79700.0,17.13,17.14,17.04,17.07,79700.0
2006-01-26 15:50:00,17.07,17.11,17.0,17.11,148900.0,17.07,17.11,17.0,17.11,148900.0
2006-01-27 09:30:00,17.12,17.31,17.12,17.3,61200.0,17.12,17.31,17.12,17.3,61200.0
2006-01-27 09:40:00,17.3,17.36,17.27,17.36,38800.0,17.3,17.36,17.27,17.36,38800.0
2006-01-27 09:50:00,17.36,17.43,17.34,17.35,46500.0,17.36,17.43,17.34,17.35,46500.0
2006-01-27 10:00:00,17.34,17.5,17.32,17.45,88300.0,17.34,17.5,17.32,17.45,88300.0
2006-01-27 10:10:00,17.45,17.5,17.44,17.48,94800.0,17.45,17.5,17.44,17.48,94800.0
2006-01-27 10:20:00,17.47,17.5,17.45,17.5,144700.0,17.47,17.5,17.45,17.5,144700.0
2006-01-27 10:30:00,17.5,17.52,17.45,17.49,69900.0,17.5,17.52,17.45,17.49,69900.0
2006-01-27 10:40:00,17.49,17.52,17.48,17.49,46800.0,17.49,17.52,17.48,17.49,46800.0
2006-01-27 10:50:00,17.49,17.53,17.49,17.51,53400.0,17.49,17.53,17.49,17.51,53400.0
2006-01-27 11:00:00,17.52,17.53,17.49,17.52,33600.0,17.52,17.53,17.49,17.52,33600.0
2006-01-27 11:10:00,17.52,17.53,17.5,17.51,37900.0,17.52,17.53,17.5,17.51,37900.0
2006-01-27 11:20:00,17.51,17.53,17.48,17.53,26000.0,17.51,17.53,17.48,17.53,26000.0
2006-01-27 11:30:00,17.52,17.53,17.5,17.51,37300.0,17.52,17.53,17.5,17.51,37300.0
2006-01-27 11:40:00,17.51,17.53,17.5,17.5,37400.0,17.51,17.53,17.5,17.5,37400.0
2006-01-27 11:50:00,17.51,17.52,17.5,17.51,59000.0,17.51,17.52,17.5,17.51,59000.0
2006-01-27 12:00:00,17.51,17.57,17.49,17.5,103900.0,17.51,17.57,17.49,17.5,103900.0
2006-01-27 12:10:00,17.5,17.51,17.48,17.49,34900.0,17.5,17.51,17.48,17.49,34900.0
2006-01-27 12:20:00,17.5,17.51,17.48,17.48,37500.0,17.5,17.51,17.48,17.48,37500.0
2006-01-27 12:30:00,17.48,17.49,17.39,17.41,27400.0,17.48,17.49,17.39,17.41,27400.0
2006-01-27 12:40:00,17.4,17.42,17.4,17.41,33700.0,17.4,17.42,17.4,17.41,33700.0
2006-01-27 12:50:00,17.4,17.47,17.39,17.45,88000.0,17.4,17.47,17.39,17.45,88000.0
2006-01-27 13:00:00,17.45,17.47,17.43,17.45,57600.0,17.45,17.47,17.43,17.45,57600.0
2006-01-27 13:10:00,17.46,17.48,17.42,17.45,31600.0,17.46,17.48,17.42,17.45,31600.0
2006-01-27 13:20:00,17.43,17.44,17.42,17.44,40700.0,17.43,17.44,17.42,17.44,40700.0
2006-01-27 13:30:00,17.43,17.46,17.4,17.46,48400.0,17.43,17.46,17.4,17.46,48400.0
2006-01-27 13:40:00,17.46,17.46,17.42,17.44,16400.0,17.46,17.46,17.42,17.44,16400.0
2006-01-27 13:50:00,17.44,17.44,17.41,17.43,9800.0,17.44,17.44,17.41,17.43,9800.0
2006-01-27 14:00:00,17.43,17.43,17.4,17.4,39200.0,17.43,17.43,17.4,17.4,39200.0
2006-01-27 14:10:00,17.41,17.42,17.4,17.4,21400.0,17.41,17.42,17.4,17.4,21400.0
2006-01-27 14:20:00,17.41,17.45,17.4,17.44,30700.0,17.41,17.45,17.4,17.44,30700.0
2006-01-27 14:30:00,17.44,17.45,17.4,17.42,36800.0,17.44,17.45,17.4,17.42,36800.0
2006-01-27 14:40:00,17.42,17.43,17.41,17.41,31700.0,17.42,17.43,17.41,17.41,31700.0
2006-01-27 14:50:00,17.42,17.43,17.4,17.42,32900.0,17.42,17.43,17.4,17.42,32900.0
2006-01-27 15:00:00,17.41,17.45,17.37,17.41,70700.0,17.41,17.45,17.37,17.41,70700.0
2006-01-27 15:10:00,17.4,17.45,17.4,17.44,44100.0,17.4,17.45,17.4,17.44,44100.0
2006-01-27 15:20:00,17.44,17.47,17.42,17.45,87800.0,17.44,17.47,17.42,17.45,87800.0
2006-01-27 15:30:00,17.45,17.47,17.44,17.46,78400.0,17.45,17.47,17.44,17.46,78400.0
2006-01-27 15:40:00,17.45,17.45,17.35,17.41,132000.0,17.45,17.45,17.35,17.41,132000.0
2006-01-27 15:50:00,17.41,17.45,17.41,17.44,76300.0,17.41,17.45,17.41,17.44,76300.0
2006-01-30 09:30:00,17.39,17.5,17.39,17.46,58700.0,17.39,17.5,17.39,17.46,58700.0
2006-01-30 09:40:00,17.46,17.56,17.44,17.53,40500.0,17.46,17.56,17.44,17.53,40500.0
2006-01-30 09:50:00,17.53,17.55,17.47,17.55,17500.0,17.53,17.55,17.47,17.55,17500.0
2006-01-30 10:00:00,17.54,17.55,17.44,17.5,51500.0,17.54,17.55,17.44,17.5,51500.0
2006-01-30 10:10:00,17.5,17.52,17.46,17.46,24700.0,17.5,17.52,17.46,17.46,24700.0
2006-01-30 10:20:00,17.47,17.51,17.47,17.5,43900.0,17.47,17.51,17.47,17.5,43900.0
2006-01-30 10:30:00,17.51,17.51,17.48,17.48,39000.0,17.51,17.51,17.48,17.48,39000.0
2006-01-30 10:40:00,17.48,17.56,17.48,17.54,88100.0,17.48,17.56,17.48,17.54,88100.0
2006-01-30 10:50:00,17.56,17.56,17.54,17.55,19700.0,17.56,17.56,17.54,17.55,19700.0
2006-01-30 11:00:00,17.55,17.62,17.54,17.54,81400.0,17.55,17.62,17.54,17.54,81400.0
2006-01-30 11:10:00,17.53,17.54,17.51,17.51,5200.0,17.53,17.54,17.51,17.51,5200.0
2006-01-30 11:20:00,17.52,17.53,17.52,17.52,4700.0,17.52,17.53,17.52,17.52,4700.0
2006-01-30 11:30:00,17.53,17.55,17.53,17.55,30900.0,17.53,17.55,17.53,17.55,30900.0
2006-01-30 11:40:00,17.55,17.55,17.54,17.54,33600.0,17.55,17.55,17.54,17.54,33600.0
2006-01-30 11:50:00,17.54,17.55,17.53,17.55,13900.0,17.54,17.55,17.53,17.55,13900.0
2006-01-30 12:00:00,17.55,17.55,17.54,17.54,3200.0,17.55,17.55,17.54,17.54,3200.0
2006-01-30 12:10:00,17.54,17.57,17.52,17.52,28500.0,17.54,17.57,17.52,17.52,28500.0
2006-01-30 12:20:00,17.52,17.55,17.52,17.52,5900.0,17.52,17.55,17.52,17.52,5900.0
2006-01-30 12:30:00,17.52,17.52,17.5,17.5,19500.0,17.52,17.52,17.5,17.5,19500.0
2006-01-30 12:40:00,17.5,17.51,17.5,17.5,8100.0,17.5,17.51,17.5,17.5,8100.0
2006-01-30 12:50:00,17.5,17.51,17.5,17.5,5400.0,17.5,17.51,17.5,17.5,5400.0
2006-01-30 13:00:00,17.5,17.5,17.45,17.47,25300.0,17.5,17.5,17.45,17.47,25300.0
2006-01-30 13:10:00,17.54,17.54,17.46,17.48,50800.0,17.54,17.54,17.46,17.48,50800.0
2006-01-30 13:20:00,17.48,17.48,17.46,17.46,6000.0,17.48,17.48,17.46,17.46,6000.0
2006-01-30 13:30:00,17.47,17.47,17.44,17.44,9300.0,17.47,17.47,17.44,17.44,9300.0
2006-01-30 13:40:00,17.44,17.45,17.44,17.44,7900.0,17.44,17.45,17.44,17.44,7900.0
2006-01-30 13:50:00,17.44,17.46,17.38,17.46,68300.0,17.44,17.46,17.38,17.46,68300.0
2006-01-30 14:00:00,17.46,17.47,17.43,17.43,11700.0,17.46,17.47,17.43,17.43,11700.0
2006-01-30 14:10:00,17.43,17.44,17.42,17.42,12700.0,17.43,17.44,17.42,17.42,12700.0
2006-01-30 14:20:00,17.43,17.43,17.42,17.43,20700.0,17.43,17.43,17.42,17.43,20700.0
2006-01-30 14:30:00,17.43,17.49,17.43,17.49,20200.0,17.43,17.49,17.43,17.49,20200.0
2006-01-30 14:40:00,17.49,17.49,17.47,17.47,22500.0,17.49,17.49,17.47,17.47,22500.0
2006-01-30 14:50:00,17.48,17.48,17.45,17.46,67700.0,17.48,17.48,17.45,17.46,67700.0
2006-01-30 15:00:00,17.46,17.48,17.46,17.47,38600.0,17.46,17.48,17.46,17.47,38600.0
2006-01-30 15:10:00,17.47,17.49,17.46,17.46,33400.0,17.47,17.49,17.46,17.46,33400.0
2006-01-30 15:20:00,17.46,17.48,17.46,17.47,19300.0,17.46,17.48,17.46,17.47,19300.0
2006-01-30 15:30:00,17.47,17.49,17.47,17.48,22500.0,17.47,17.49,17.47,17.48,22500.0
2006-01-30 15:40:00,17.49,17.5,17.47,17.48,103400.0,17.49,17.5,17.47,17.48,103400.0
2006-01-30 15:50:00,17.48,17.48,17.42,17.44,101000.0,17.48,17.48,17.42,17.44,101000.0
2006-01-31 09:30:00,17.36,17.4,17.17,17.4,51400.0,17.36,17.4,17.17,17.4,51400.0
2006-01-31 09:40:00,17.39,17.45,17.39,17.44,71600.0,17.39,17.45,17.39,17.44,71600.0
2006-01-31 09:50:00,17.45,17.48,17.38,17.43,25700.0,17.45,17.48,17.38,17.43,25700.0
2006-01-31 10:00:00,17.44,17.63,17.31,17.33,348900.0,17.44,17.63,17.31,17.33,348900.0
2006-01-31 10:10:00,17.32,17.47,17.3,17.31,27900.0,17.32,17.47,17.3,17.31,27900.0
2006-01-31 10:20:00,17.3,17.34,17.29,17.3,16700.0,17.3,17.34,17.29,17.3,16700.0
2006-01-31 10:30:00,17.31,17.39,17.3,17.36,19600.0,17.31,17.39,17.3,17.36,19600.0
2006-01-31 10:40:00,17.36,17.36,17.35,17.35,25600.0,17.36,17.36,17.35,17.35,25600.0
2006-01-31 10:50:00,17.36,17.36,17.34,17.34,12700.0,17.36,17.36,17.34,17.34,12700.0
2006-01-31 11:00:00,17.35,17.36,17.34,17.36,7100.0,17.35,17.36,17.34,17.36,7100.0
2006-01-31 11:10:00,17.35,17.36,17.35,17.36,18500.0,17.35,17.36,17.35,17.36,18500.0
2006-01-31 11:20:00,17.36,17.36,17.35,17.35,12100.0,17.36,17.36,17.35,17.35,12100.0
2006-01-31 11:30:00,17.36,17.5,17.36,17.45,55800.0,17.36,17.5,17.36,17.45,55800.0
2006-01-31 11:40:00,17.46,17.49,17.43,17.46,42400.0,17.46,17.49,17.43,17.46,42400.0
2006-01-31 11:50:00,17.47,17.48,17.43,17.45,30700.0,17.47,17.48,17.43,17.45,30700.0
2006-01-31 12:00:00,17.45,17.57,17.44,17.54,92400.0,17.45,17.57,17.44,17.54,92400.0
2006-01-31 12:10:00,17.54,17.57,17.48,17.53,53100.0,17.54,17.57,17.48,17.53,53100.0
2006-01-31 12:20:00,17.53,17.57,17.5,17.53,69500.0,17.53,17.57,17.5,17.53,69500.0
2006-01-31 12:30:00,17.55,17.56,17.54,17.55,54700.0,17.55,17.56,17.54,17.55,54700.0
2006-01-31 12:40:00,17.55,17.57,17.54,17.56,43700.0,17.55,17.57,17.54,17.56,43700.0
2006-01-31 12:50:00,17.56,17.59,17.55,17.57,62300.0,17.56,17.59,17.55,17.57,62300.0
2006-01-31 13:00:00,17.57,17.58,17.54,17.58,43900.0,17.57,17.58,17.54,17.58,43900.0
2006-01-31 13:10:00,17.56,17.57,17.54,17.57,41700.0,17.56,17.57,17.54,17.57,41700.0
2006-01-31 13:20:00,17.56,17.6,17.56,17.6,188900.0,17.56,17.6,17.56,17.6,188900.0
2006-01-31 13:30:00,17.6,17.64,17.59,17.64,72500.0,17.6,17.64,17.59,17.64,72500.0
2006-01-31 13:40:00,17.63,17.66,17.62,17.63,56600.0,17.63,17.66,17.62,17.63,56600.0
2006-01-31 13:50:00,17.63,17.63,17.52,17.59,53900.0,17.63,17.63,17.52,17.59,53900.0
2006-01-31 14:00:00,17.56,17.59,17.56,17.59,17100.0,17.56,17.59,17.56,17.59,17100.0
2006-01-31 14:10:00,17.59,17.61,17.57,17.57,175600.0,17.59,17.61,17.57,17.57,175600.0
2006-01-31 14:20:00,17.57,17.57,17.49,17.57,28400.0,17.57,17.57,17.49,17.57,28400.0
2006-01-31 14:30:00,17.55,17.75,17.54,17.57,74600.0,17.55,17.75,17.54,17.57,74600.0
2006-01-31 14:40:00,17.56,17.6,17.56,17.6,23600.0,17.56,17.6,17.56,17.6,23600.0
2006-01-31 14:50:00,17.6,17.6,17.55,17.57,26500.0,17.6,17.6,17.55,17.57,26500.0
2006-01-31 15:00:00,17.57,17.64,17.57,17.6,71200.0,17.57,17.64,17.57,17.6,71200.0
2006-01-31 15:10:00,17.6,17.64,17.59,17.62,51100.0,17.6,17.64,17.59,17.62,51100.0
2006-01-31 15:20:00,17.61,17.68,17.58,17.67,143600.0,17.61,17.68,17.58,17.67,143600.0
2006-01-31 15:30:00,17.67,17.72,17.65,17.68,457900.0,17.67,17.72,17.65,17.68,457900.0
2006-01-31 15:40:00,17.7,17.72,17.62,17.65,176000.0,17.7,17.72,17.62,17.65,176000.0
2006-01-31 15:50:00,17.64,17.66,17.63,17.64,138100.0,17.64,17.66,17.63,17.64,138100.0
2006-02-01 09:30:00,16.82,17.5,16.78,17.36,163500.0,16.82,17.5,16.78,17.36,163500.0
2006-02-01 09:40:00,17.36,17.42,17.32,17.42,33400.0,17.36,17.42,17.32,17.42,33400.0
2006-02-01 09:50:00,17.41,17.45,17.35,17.39,24900.0,17.41,17.45,17.35,17.39,24900.0
2006-02-01 10:00:00,17.39,17.41,17.36,17.36,10700.0,17.39,17.41,17.36,17.36,10700.0
2006-02-01 10:10:00,17.36,17.44,17.36,17.42,19600.0,17.36,17.44,17.36,17.42,19600.0
2006-02-01 10:20:00,17.41,17.5,17.41,17.42,32400.0,17.41,17.5,17.41,17.42,32400.0
2006-02-01 10:30:00,17.44,17.44,17.39,17.41,30100.0,17.44,17.44,17.39,17.41,30100.0
2006-02-01 10:40:00,17.42,17.43,17.21,17.36,30600.0,17.42,17.43,17.21,17.36,30600.0
2006-02-01 10:50:00,17.36,17.41,17.36,17.38,21300.0,17.36,17.41,17.36,17.38,21300.0
2006-02-01 11:00:00,17.38,17.42,17.35,17.42,15200.0,17.38,17.42,17.35,17.42,15200.0
2006-02-01 11:10:00,17.42,17.43,17.3,17.34,18800.0,17.42,17.43,17.3,17.34,18800.0
2006-02-01 11:20:00,17.35,17.39,17.31,17.37,14500.0,17.35,17.39,17.31,17.37,14500.0
2006-02-01 11:30:00,17.37,17.4,17.35,17.39,19500.0,17.37,17.4,17.35,17.39,19500.0
2006-02-01 11:40:00,17.39,17.4,17.36,17.39,11900.0,17.39,17.4,17.36,17.39,11900.0
2006-02-01 11:50:00,17.4,17.46,17.38,17.44,39600.0,17.4,17.46,17.38,17.44,39600.0
2006-02-01 12:00:00,17.45,17.46,17.39,17.4,21500.0,17.45,17.46,17.39,17.4,21500.0
2006-02-01 12:10:00,17.4,17.42,17.39,17.4,20100.0,17.4,17.42,17.39,17.4,20100.0
2006-02-01 12:20:00,17.41,17.44,17.39,17.43,24000.0,17.41,17.44,17.39,17.43,24000.0
2006-02-01 12:30:00,17.43,17.5,17.43,17.45,36700.0,17.43,17.5,17.43,17.45,36700.0
2006-02-01 12:40:00,17.45,17.45,17.39,17.42,54100.0,17.45,17.45,17.39,17.42,54100.0
2006-02-01 12:50:00,17.42,17.45,17.41,17.43,31400.0,17.42,17.45,17.41,17.43,31400.0
2006-02-01 13:00:00,17.43,17.44,17.38,17.39,55800.0,17.43,17.44,17.38,17.39,55800.0
2006-02-01 13:10:00,17.41,17.42,17.36,17.38,41100.0,17.41,17.42,17.36,17.38,41100.0
2006-02-01 13:20:00,17.39,17.42,17.39,17.39,141800.0,17.39,17.42,17.39,17.39,141800.0
2006-02-01 13:30:00,17.4,17.41,17.38,17.4,32600.0,17.4,17.41,17.38,17.4,32600.0
2006-02-01 13:40:00,17.39,17.41,17.39,17.41,36400.0,17.39,17.41,17.39,17.41,36400.0
2006-02-01 13:50:00,17.4,17.43,17.4,17.42,22800.0,17.4,17.43,17.4,17.42,22800.0
2006-02-01 14:00:00,17.42,17.45,17.41,17.42,46200.0,17.42,17.45,17.41,17.42,46200.0
2006-02-01 14:10:00,17.42,17.44,17.4,17.4,24500.0,17.42,17.44,17.4,17.4,24500.0
2006-02-01 14:20:00,17.4,17.41,17.4,17.4,22600.0,17.4,17.41,17.4,17.4,22600.0
2006-02-01 14:30:00,17.4,17.43,17.4,17.43,41700.0,17.4,17.43,17.4,17.43,41700.0
2006-02-01 14:40:00,17.43,17.44,17.41,17.43,70400.0,17.43,17.44,17.41,17.43,70400.0
2006-02-01 14:50:00,17.43,17.43,17.42,17.42,18000.0,17.43,17.43,17.42,17.42,18000.0
2006-02-01 15:00:00,17.43,17.5,17.37,17.49,213400.0,17.43,17.5,17.37,17.49,213400.0
2006-02-01 15:10:00,17.5,17.6,17.45,17.5,150000.0,17.5,17.6,17.45,17.5,150000.0
2006-02-01 15:20:00,17.5,17.6,17.45,17.59,219100.0,17.5,17.6,17.45,17.59,219100.0
2006-02-01 15:30:00,17.59,17.6,17.41,17.49,106400.0,17.59,17.6,17.41,17.49,106400.0
2006-02-01 15:40:00,17.46,17.53,17.45,17.51,59000.0,17.46,17.53,17.45,17.51,59000.0
2006-02-01 15:50:00,17.51,17.52,17.4,17.44,167800.0,17.51,17.52,17.4,17.44,167800.0
2006-02-02 09:30:00,17.1,17.6,17.01,17.45,271500.0,17.1,17.6,17.01,17.45,271500.0
2006-02-02 09:40:00,17.47,17.49,17.41,17.45,131200.0,17.47,17.49,17.41,17.45,131200.0
2006-02-02 09:50:00,17.44,17.56,17.41,17.45,75000.0,17.44,17.56,17.41,17.45,75000.0
2006-02-02 10:00:00,17.45,17.49,17.24,17.45,91600.0,17.45,17.49,17.24,17.45,91600.0
2006-02-02 10:10:00,17.45,17.46,17.44,17.45,45300.0,17.45,17.46,17.44,17.45,45300.0
2006-02-02 10:20:00,17.45,17.45,17.39,17.39,170900.0,17.45,17.45,17.39,17.39,170900.0
2006-02-02 10:30:00,17.42,17.5,17.36,17.4,160300.0,17.42,17.5,17.36,17.4,160300.0
2006-02-02 10:40:00,17.39,17.47,17.38,17.46,108800.0,17.39,17.47,17.38,17.46,108800.0
2006-02-02 10:50:00,17.46,17.48,17.39,17.4,28500.0,17.46,17.48,17.39,17.4,28500.0
2006-02-02 11:00:00,17.4,17.42,17.39,17.39,42700.0,17.4,17.42,17.39,17.39,42700.0
2006-02-02 11:10:00,17.4,17.41,17.29,17.39,47300.0,17.4,17.41,17.29,17.39,47300.0
2006-02-02 11:20:00,17.39,17.42,17.27,17.31,141200.0,17.39,17.42,17.27,17.31,141200.0
2006-02-02 11:30:00,17.3,17.36,16.98,17.08,5267700.0,17.3,17.36,16.98,17.08,5267700.0
2006-02-02 11:40:00,17.08,17.17,17.0,17.09,521600.0,17.08,17.17,17.0,17.09,521600.0
2006-02-02 11:50:00,17.07,17.09,16.97,17.01,316100.0,17.07,17.09,16.97,17.01,316100.0
2006-02-02 12:00:00,16.99,17.02,16.89,17.01,198300.0,16.99,17.02,16.89,17.01,198300.0
2006-02-02 12:10:00,17.0,17.05,17.0,17.01,68100.0,17.0,17.05,17.0,17.01,68100.0
2006-02-02 12:20:00,17.01,17.04,16.97,16.98,35000.0,17.01,17.04,16.97,16.98,35000.0
2006-02-02 12:30:00,16.98,17.04,16.97,17.02,57900.0,16.98,17.04,16.97,17.02,57900.0
2006-02-02 12:40:00,17.01,17.02,16.98,17.0,25000.0,17.01,17.02,16.98,17.0,25000.0
2006-02-02 12:50:00,17.0,17.02,16.98,17.01,44400.0,17.0,17.02,16.98,17.01,44400.0
2006-02-02 13:00:00,17.01,17.01,17.0,17.01,12800.0,17.01,17.01,17.0,17.01,12800.0
2006-02-02 13:10:00,17.0,17.01,16.97,16.97,22500.0,17.0,17.01,16.97,16.97,22500.0
2006-02-02 13:20:00,16.97,16.99,16.96,16.98,36100.0,16.97,16.99,16.96,16.98,36100.0
2006-02-02 13:30:00,16.98,16.99,16.97,16.98,24400.0,16.98,16.99,16.97,16.98,24400.0
2006-02-02 13:40:00,16.97,16.98,16.95,16.95,25900.0,16.97,16.98,16.95,16.95,25900.0
2006-02-02 13:50:00,16.95,16.96,16.89,16.92,45900.0,16.95,16.96,16.89,16.92,45900.0
2006-02-02 14:00:00,16.9,16.91,16.85,16.86,58400.0,16.9,16.91,16.85,16.86,58400.0
2006-02-02 14:10:00,16.86,16.88,16.86,16.87,74500.0,16.86,16.88,16.86,16.87,74500.0
2006-02-02 14:20:00,16.86,16.86,16.82,16.84,20100.0,16.86,16.86,16.82,16.84,20100.0
2006-02-02 14:30:00,16.83,16.86,16.82,16.86,107800.0,16.83,16.86,16.82,16.86,107800.0
2006-02-02 14:40:00,16.85,16.86,16.8,16.81,84900.0,16.85,16.86,16.8,16.81,84900.0
2006-02-02 14:50:00,16.81,16.85,16.8,16.83,74500.0,16.81,16.85,16.8,16.83,74500.0
2006-02-02 15:00:00,16.84,16.85,16.81,16.85,42600.0,16.84,16.85,16.81,16.85,42600.0
2006-02-02 15:10:00,16.85,16.88,16.84,16.88,115300.0,16.85,16.88,16.84,16.88,115300.0
2006-02-02 15:20:00,16.87,16.89,16.87,16.89,61000.0,16.87,16.89,16.87,16.89,61000.0
2006-02-02 15:30:00,16.89,17.0,16.89,16.99,113000.0,16.89,17.0,16.89,16.99,113000.0
2006-02-02 15:40:00,16.98,16.99,16.96,16.99,119700.0,16.98,16.99,16.96,16.99,119700.0
2006-02-02 15:50:00,16.99,17.0,16.97,16.98,212700.0,16.99,17.0,16.97,16.98,212700.0
2006-02-03 09:30:00,16.86,17.0,16.76,16.81,59400.0,16.86,17.0,16.76,16.81,59400.0
2006-02-03 09:40:00,16.81,16.86,16.76,16.85,49400.0,16.81,16.86,16.76,16.85,49400.0
2006-02-03 09:50:00,16.85,16.89,16.81,16.86,32500.0,16.85,16.89,16.81,16.86,32500.0
2006-02-03 10:00:00,16.86,16.9,16.84,16.88,47400.0,16.86,16.9,16.84,16.88,47400.0
2006-02-03 10:10:00,16.89,16.92,16.87,16.88,53800.0,16.89,16.92,16.87,16.88,53800.0
2006-02-03 10:20:00,16.89,16.92,16.88,16.89,24000.0,16.89,16.92,16.88,16.89,24000.0
2006-02-03 10:30:00,16.9,16.91,16.85,16.86,36000.0,16.9,16.91,16.85,16.86,36000.0
2006-02-03 10:40:00,16.87,16.95,16.82,16.9,53300.0,16.87,16.95,16.82,16.9,53300.0
2006-02-03 10:50:00,16.91,16.94,16.87,16.87,54900.0,16.91,16.94,16.87,16.87,54900.0
2006-02-03 11:00:00,16.88,16.91,16.86,16.9,17000.0,16.88,16.91,16.86,16.9,17000.0
2006-02-03 11:10:00,16.91,16.92,16.82,16.82,15200.0,16.91,16.92,16.82,16.82,15200.0
2006-02-03 11:20:00,16.81,16.91,16.81,16.84,18700.0,16.81,16.91,16.81,16.84,18700.0
2006-02-03 11:30:00,16.84,16.86,16.82,16.84,13400.0,16.84,16.86,16.82,16.84,13400.0
2006-02-03 11:40:00,16.84,16.89,16.82,16.82,16700.0,16.84,16.89,16.82,16.82,16700.0
2006-02-03 11:50:00,16.84,16.9,16.79,16.85,30700.0,16.84,16.9,16.79,16.85,30700.0
2006-02-03 12:00:00,16.85,16.86,16.8,16.81,15700.0,16.85,16.86,16.8,16.81,15700.0
2006-02-03 12:10:00,16.81,16.88,16.76,16.86,32200.0,16.81,16.88,16.76,16.86,32200.0
2006-02-03 12:20:00,16.86,16.86,16.8,16.84,14300.0,16.86,16.86,16.8,16.84,14300.0
2006-02-03 12:30:00,16.85,16.86,16.77,16.8,19700.0,16.85,16.86,16.77,16.8,19700.0
2006-02-03 12:40:00,16.8,16.85,16.77,16.83,16100.0,16.8,16.85,16.77,16.83,16100.0
2006-02-03 12:50:00,16.84,16.84,16.79,16.8,15500.0,16.84,16.84,16.79,16.8,15500.0
2006-02-03 13:00:00,16.81,16.84,16.81,16.84,11700.0,16.81,16.84,16.81,16.84,11700.0
2006-02-03 13:10:00,16.84,16.89,16.82,16.88,23600.0,16.84,16.89,16.82,16.88,23600.0
2006-02-03 13:20:00,16.89,16.91,16.85,16.86,41600.0,16.89,16.91,16.85,16.86,41600.0
2006-02-03 13:30:00,16.86,16.88,16.84,16.85,18600.0,16.86,16.88,16.84,16.85,18600.0
2006-02-03 13:40:00,16.86,16.86,16.82,16.83,14200.0,16.86,16.86,16.82,16.83,14200.0
2006-02-03 13:50:00,16.82,16.82,16.78,16.79,20400.0,16.82,16.82,16.78,16.79,20400.0
2006-02-03 14:00:00,16.79,16.86,16.78,16.85,32700.0,16.79,16.86,16.78,16.85,32700.0
2006-02-03 14:10:00,16.85,16.85,16.65,16.66,63800.0,16.85,16.85,16.65,16.66,63800.0
2006-02-03 14:20:00,16.65,16.81,16.65,16.8,43900.0,16.65,16.81,16.65,16.8,43900.0
2006-02-03 14:30:00,16.8,16.83,16.78,16.81,34200.0,16.8,16.83,16.78,16.81,34200.0
2006-02-03 14:40:00,16.8,16.81,16.78,16.81,23800.0,16.8,16.81,16.78,16.81,23800.0
2006-02-03 14:50:00,16.8,16.95,16.79,16.9,132500.0,16.8,16.95,16.79,16.9,132500.0
2006-02-03 15:00:00,16.87,16.9,16.81,16.81,41600.0,16.87,16.9,16.81,16.81,41600.0
2006-02-03 15:10:00,16.82,16.9,16.8,16.89,313600.0,16.82,16.9,16.8,16.89,313600.0
2006-02-03 15:20:00,16.89,16.9,16.87,16.87,26900.0,16.89,16.9,16.87,16.87,26900.0
2006-02-03 15:30:00,16.87,16.88,16.81,16.85,52100.0,16.87,16.88,16.81,16.85,52100.0
2006-02-03 15:40:00,16.85,16.87,16.84,16.86,43600.0,16.85,16.87,16.84,16.86,43600.0
2006-02-03 15:50:00,16.87,17.0,16.85,16.91,121100.0,16.87,17.0,16.85,16.91,121100.0
2006-02-06 09:30:00,16.8,16.91,16.8,16.84,87500.0,16.8,16.91,16.8,16.84,87500.0
2006-02-06 09:40:00,16.85,16.91,16.84,16.86,22600.0,16.85,16.91,16.84,16.86,22600.0
2006-02-06 09:50:00,16.88,16.89,16.85,16.86,22500.0,16.88,16.89,16.85,16.86,22500.0
2006-02-06 10:00:00,16.86,16.9,16.82,16.83,74400.0,16.86,16.9,16.82,16.83,74400.0
2006-02-06 10:10:00,16.83,16.9,16.79,16.87,37200.0,16.83,16.9,16.79,16.87,37200.0
2006-02-06 10:20:00,16.88,16.89,16.83,16.85,18300.0,16.88,16.89,16.83,16.85,18300.0
2006-02-06 10:30:00,16.85,16.85,16.83,16.85,15600.0,16.85,16.85,16.83,16.85,15600.0
2006-02-06 10:40:00,16.85,16.86,16.79,16.83,40200.0,16.85,16.86,16.79,16.83,40200.0
2006-02-06 10:50:00,16.83,16.84,16.8,16.83,31700.0,16.83,16.84,16.8,16.83,31700.0
2006-02-06 11:00:00,16.83,16.84,16.82,16.84,26500.0,16.83,16.84,16.82,16.84,26500.0
2006-02-06 11:10:00,16.83,16.84,16.82,16.83,14200.0,16.83,16.84,16.82,16.83,14200.0
2006-02-06 11:20:00,16.82,16.83,16.79,16.8,29000.0,16.82,16.83,16.79,16.8,29000.0
2006-02-06 11:30:00,16.8,16.82,16.77,16.79,47400.0,16.8,16.82,16.77,16.79,47400.0
2006-02-06 11:40:00,16.79,16.82,16.78,16.78,24200.0,16.79,16.82,16.78,16.78,24200.0
2006-02-06 11:50:00,16.79,16.81,16.71,16.77,41300.0,16.79,16.81,16.71,16.77,41300.0
2006-02-06 12:00:00,16.77,16.83,16.75,16.8,29200.0,16.77,16.83,16.75,16.8,29200.0
2006-02-06 12:10:00,16.8,16.81,16.79,16.8,29800.0,16.8,16.81,16.79,16.8,29800.0
2006-02-06 12:20:00,16.8,16.8,16.78,16.78,26400.0,16.8,16.8,16.78,16.78,26400.0
2006-02-06 12:30:00,16.78,16.79,16.76,16.76,23000.0,16.78,16.79,16.76,16.76,23000.0
2006-02-06 12:40:00,16.76,16.83,16.76,16.81,40300.0,16.76,16.83,16.76,16.81,40300.0
2006-02-06 12:50:00,16.81,16.81,16.75,16.78,28100.0,16.81,16.81,16.75,16.78,28100.0
2006-02-06 13:00:00,16.78,16.8,16.76,16.78,16400.0,16.78,16.8,16.76,16.78,16400.0
2006-02-06 13:10:00,16.78,16.8,16.77,16.78,14200.0,16.78,16.8,16.77,16.78,14200.0
2006-02-06 13:20:00,16.78,16.79,16.77,16.77,38400.0,16.78,16.79,16.77,16.77,38400.0
2006-02-06 13:30:00,16.77,16.79,16.76,16.76,18900.0,16.77,16.79,16.76,16.76,18900.0
2006-02-06 13:40:00,16.76,16.81,16.75,16.81,24400.0,16.76,16.81,16.75,16.81,24400.0
2006-02-06 13:50:00,16.81,16.82,16.75,16.79,30200.0,16.81,16.82,16.75,16.79,30200.0
2006-02-06 14:00:00,16.78,16.79,16.74,16.78,54900.0,16.78,16.79,16.74,16.78,54900.0
2006-02-06 14:10:00,16.77,16.85,16.76,16.77,66100.0,16.77,16.85,16.76,16.77,66100.0
2006-02-06 14:20:00,16.77,16.81,16.77,16.78,23800.0,16.77,16.81,16.77,16.78,23800.0
2006-02-06 14:30:00,16.78,16.8,16.77,16.8,45900.0,16.78,16.8,16.77,16.8,45900.0
2006-02-06 14:40:00,16.79,16.8,16.77,16.77,43100.0,16.79,16.8,16.77,16.77,43100.0
2006-02-06 14:50:00,16.77,16.79,16.77,16.77,26800.0,16.77,16.79,16.77,16.77,26800.0
2006-02-06 15:00:00,16.78,16.78,16.74,16.75,34700.0,16.78,16.78,16.74,16.75,34700.0
2006-02-06 15:10:00,16.76,16.78,16.74,16.76,39900.0,16.76,16.78,16.74,16.76,39900.0
2006-02-06 15:20:00,16.75,16.78,16.75,16.78,54200.0,16.75,16.78,16.75,16.78,54200.0
2006-02-06 15:30:00,16.77,16.81,16.77,16.8,48700.0,16.77,16.81,16.77,16.8,48700.0
2006-02-06 15:40:00,16.79,16.82,16.79,16.81,47300.0,16.79,16.82,16.79,16.81,47300.0
2006-02-06 15:50:00,16.81,16.82,16.76,16.8,118700.0,16.81,16.82,16.76,16.8,118700.0
2006-02-07 09:30:00,16.8,16.85,16.75,16.77,28400.0,16.8,16.85,16.75,16.77,28400.0
2006-02-07 09:40:00,16.77,16.93,16.75,16.82,37200.0,16.77,16.93,16.75,16.82,37200.0
2006-02-07 09:50:00,16.82,16.84,16.8,16.8,26300.0,16.82,16.84,16.8,16.8,26300.0
2006-02-07 10:00:00,16.8,16.87,16.78,16.83,32300.0,16.8,16.87,16.78,16.83,32300.0
2006-02-07 10:10:00,16.83,16.84,16.77,16.8,22700.0,16.83,16.84,16.77,16.8,22700.0
2006-02-07 10:20:00,16.8,16.85,16.78,16.85,29200.0,16.8,16.85,16.78,16.85,29200.0
2006-02-07 10:30:00,16.85,16.86,16.82,16.83,98700.0,16.85,16.86,16.82,16.83,98700.0
2006-02-07 10:40:00,16.83,16.84,16.79,16.83,57300.0,16.83,16.84,16.79,16.83,57300.0
2006-02-07 10:50:00,16.83,16.83,16.79,16.8,18300.0,16.83,16.83,16.79,16.8,18300.0
2006-02-07 11:00:00,16.81,16.81,16.79,16.79,17800.0,16.81,16.81,16.79,16.79,17800.0
2006-02-07 11:10:00,16.79,16.83,16.78,16.83,21100.0,16.79,16.83,16.78,16.83,21100.0
2006-02-07 11:20:00,16.82,16.83,16.8,16.8,11000.0,16.82,16.83,16.8,16.8,11000.0
2006-02-07 11:30:00,16.81,16.81,16.78,16.8,62300.0,16.81,16.81,16.78,16.8,62300.0
2006-02-07 11:40:00,16.8,16.81,16.74,16.78,22300.0,16.8,16.81,16.74,16.78,22300.0
2006-02-07 11:50:00,16.78,16.8,16.76,16.78,12400.0,16.78,16.8,16.76,16.78,12400.0
2006-02-07 12:00:00,16.78,16.8,16.77,16.78,12700.0,16.78,16.8,16.77,16.78,12700.0
2006-02-07 12:10:00,16.78,16.78,16.75,16.75,31800.0,16.78,16.78,16.75,16.75,31800.0
2006-02-07 12:20:00,16.75,16.76,16.74,16.75,36800.0,16.75,16.76,16.74,16.75,36800.0
2006-02-07 12:30:00,16.75,16.78,16.74,16.75,58200.0,16.75,16.78,16.74,16.75,58200.0
2006-02-07 12:40:00,16.75,16.75,16.68,16.68,24300.0,16.75,16.75,16.68,16.68,24300.0
2006-02-07 12:50:00,16.7,16.75,16.69,16.72,20500.0,16.7,16.75,16.69,16.72,20500.0
2006-02-07 13:00:00,16.72,16.72,16.7,16.71,16700.0,16.72,16.72,16.7,16.71,16700.0
2006-02-07 13:10:00,16.71,16.71,16.68,16.69,51400.0,16.71,16.71,16.68,16.69,51400.0
2006-02-07 13:20:00,16.69,16.72,16.69,16.72,60200.0,16.69,16.72,16.69,16.72,60200.0
2006-02-07 13:30:00,16.72,16.72,16.63,16.64,58100.0,16.72,16.72,16.63,16.64,58100.0
2006-02-07 13:40:00,16.64,16.66,16.63,16.66,40900.0,16.64,16.66,16.63,16.66,40900.0
2006-02-07 13:50:00,16.66,16.66,16.63,16.64,23700.0,16.66,16.66,16.63,16.64,23700.0
2006-02-07 14:00:00,16.64,16.66,16.59,16.59,46200.0,16.64,16.66,16.59,16.59,46200.0
2006-02-07 14:10:00,16.58,16.64,16.54,16.62,16000.0,16.58,16.64,16.54,16.62,16000.0
2006-02-07 14:20:00,16.6,16.66,16.6,16.65,12600.0,16.6,16.66,16.6,16.65,12600.0
2006-02-07 14:30:00,16.64,16.65,16.62,16.63,28500.0,16.64,16.65,16.62,16.63,28500.0
2006-02-07 14:40:00,16.61,16.63,16.58,16.6,24700.0,16.61,16.63,16.58,16.6,24700.0
2006-02-07 14:50:00,16.59,16.6,16.5,16.55,42200.0,16.59,16.6,16.5,16.55,42200.0
2006-02-07 15:00:00,16.54,16.57,16.44,16.53,96500.0,16.54,16.57,16.44,16.53,96500.0
2006-02-07 15:10:00,16.52,16.56,16.52,16.55,57800.0,16.52,16.56,16.52,16.55,57800.0
2006-02-07 15:20:00,16.55,16.56,16.54,16.54,31100.0,16.55,16.56,16.54,16.54,31100.0
2006-02-07 15:30:00,16.55,16.55,16.53,16.54,54700.0,16.55,16.55,16.53,16.54,54700.0
2006-02-07 15:40:00,16.54,16.55,16.49,16.5,71800.0,16.54,16.55,16.49,16.5,71800.0
2006-02-07 15:50:00,16.5,16.55,16.45,16.52,323400.0,16.5,16.55,16.45,16.52,323400.0
2006-02-08 09:30:00,16.55,16.59,16.33,16.5,38100.0,16.55,16.59,16.33,16.5,38100.0
2006-02-08 09:40:00,16.5,16.59,16.48,16.59,270300.0,16.5,16.59,16.48,16.59,270300.0
2006-02-08 09:50:00,16.59,16.61,16.57,16.59,19900.0,16.59,16.61,16.57,16.59,19900.0
2006-02-08 10:00:00,16.58,16.61,16.58,16.59,48500.0,16.58,16.61,16.58,16.59,48500.0
2006-02-08 10:10:00,16.59,16.6,16.45,16.45,19100.0,16.59,16.6,16.45,16.45,19100.0
2006-02-08 10:20:00,16.55,16.6,16.55,16.6,20700.0,16.55,16.6,16.55,16.6,20700.0
2006-02-08 10:30:00,16.6,16.6,16.57,16.58,15400.0,16.6,16.6,16.57,16.58,15400.0
2006-02-08 10:40:00,16.58,16.6,16.49,16.55,154400.0,16.58,16.6,16.49,16.55,154400.0
2006-02-08 10:50:00,16.57,16.61,16.57,16.61,14500.0,16.57,16.61,16.57,16.61,14500.0
2006-02-08 11:00:00,16.61,16.61,16.57,16.57,14900.0,16.61,16.61,16.57,16.57,14900.0
2006-02-08 11:10:00,16.58,16.6,16.56,16.57,21100.0,16.58,16.6,16.56,16.57,21100.0
2006-02-08 11:20:00,16.57,16.6,16.57,16.58,21800.0,16.57,16.6,16.57,16.58,21800.0
2006-02-08 11:30:00,16.6,16.66,16.59,16.65,571200.0,16.6,16.66,16.59,16.65,571200.0
2006-02-08 11:40:00,16.65,16.68,16.64,16.67,71500.0,16.65,16.68,16.64,16.67,71500.0
2006-02-08 11:50:00,16.68,16.72,16.68,16.69,21000.0,16.68,16.72,16.68,16.69,21000.0
2006-02-08 12:00:00,16.69,16.71,16.67,16.68,28600.0,16.69,16.71,16.67,16.68,28600.0
2006-02-08 12:10:00,16.67,16.68,16.58,16.6,40500.0,16.67,16.68,16.58,16.6,40500.0
2006-02-08 12:20:00,16.59,16.65,16.59,16.62,12000.0,16.59,16.65,16.59,16.62,12000.0
2006-02-08 12:30:00,16.63,16.64,16.59,16.6,24300.0,16.63,16.64,16.59,16.6,24300.0
2006-02-08 12:40:00,16.6,16.64,16.59,16.63,24600.0,16.6,16.64,16.59,16.63,24600.0
2006-02-08 12:50:00,16.62,16.62,16.6,16.61,16600.0,16.62,16.62,16.6,16.61,16600.0
2006-02-08 13:00:00,16.62,16.68,16.6,16.66,12000.0,16.62,16.68,16.6,16.66,12000.0
2006-02-08 13:10:00,16.65,16.72,16.65,16.7,11300.0,16.65,16.72,16.65,16.7,11300.0
2006-02-08 13:20:00,16.7,16.7,16.67,16.67,14400.0,16.7,16.7,16.67,16.67,14400.0
2006-02-08 13:30:00,16.67,16.68,16.64,16.64,13600.0,16.67,16.68,16.64,16.64,13600.0
2006-02-08 13:40:00,16.65,16.65,16.64,16.65,13700.0,16.65,16.65,16.64,16.65,13700.0
2006-02-08 13:50:00,16.65,16.66,16.62,16.65,24800.0,16.65,16.66,16.62,16.65,24800.0
2006-02-08 14:00:00,16.65,16.68,16.65,16.67,17800.0,16.65,16.68,16.65,16.67,17800.0
2006-02-08 14:10:00,16.66,16.67,16.6,16.6,53700.0,16.66,16.67,16.6,16.6,53700.0
2006-02-08 14:20:00,16.6,16.62,16.59,16.6,15900.0,16.6,16.62,16.59,16.6,15900.0
2006-02-08 14:30:00,16.6,16.61,16.59,16.59,24200.0,16.6,16.61,16.59,16.59,24200.0
2006-02-08 14:40:00,16.59,16.63,16.59,16.63,23100.0,16.59,16.63,16.59,16.63,23100.0
2006-02-08 14:50:00,16.63,16.65,16.63,16.64,22600.0,16.63,16.65,16.63,16.64,22600.0
2006-02-08 15:00:00,16.65,16.67,16.63,16.64,51700.0,16.65,16.67,16.63,16.64,51700.0
2006-02-08 15:10:00,16.65,16.65,16.64,16.64,18500.0,16.65,16.65,16.64,16.64,18500.0
2006-02-08 15:20:00,16.65,16.65,16.64,16.64,30800.0,16.65,16.65,16.64,16.64,30800.0
2006-02-08 15:30:00,16.64,16.65,16.64,16.65,33900.0,16.64,16.65,16.64,16.65,33900.0
2006-02-08 15:40:00,16.64,16.65,16.53,16.64,69500.0,16.64,16.65,16.53,16.64,69500.0
2006-02-08 15:50:00,16.64,16.65,16.6,16.63,87800.0,16.64,16.65,16.6,16.63,87800.0
2006-02-09 09:30:00,16.65,16.65,16.5,16.6,34800.0,16.65,16.65,16.5,16.6,34800.0
2006-02-09 09:40:00,16.6,16.66,16.59,16.64,12500.0,16.6,16.66,16.59,16.64,12500.0
2006-02-09 09:50:00,16.64,16.67,16.6,16.67,33100.0,16.64,16.67,16.6,16.67,33100.0
2006-02-09 10:00:00,16.67,16.7,16.65,16.67,24100.0,16.67,16.7,16.65,16.67,24100.0
2006-02-09 10:10:00,16.67,16.73,16.6,16.61,81100.0,16.67,16.73,16.6,16.61,81100.0
2006-02-09 10:20:00,16.62,16.76,16.61,16.71,128000.0,16.62,16.76,16.61,16.71,128000.0
2006-02-09 10:30:00,16.71,16.72,16.63,16.66,15900.0,16.71,16.72,16.63,16.66,15900.0
2006-02-09 10:40:00,16.67,16.75,16.66,16.72,25400.0,16.67,16.75,16.66,16.72,25400.0
2006-02-09 10:50:00,16.72,16.72,16.69,16.71,22500.0,16.72,16.72,16.69,16.71,22500.0
2006-02-09 11:00:00,16.7,16.72,16.7,16.71,18600.0,16.7,16.72,16.7,16.71,18600.0
2006-02-09 11:10:00,16.71,16.73,16.69,16.72,22900.0,16.71,16.73,16.69,16.72,22900.0
2006-02-09 11:20:00,16.72,16.72,16.7,16.71,17500.0,16.72,16.72,16.7,16.71,17500.0
2006-02-09 11:30:00,16.71,16.75,16.71,16.75,30500.0,16.71,16.75,16.71,16.75,30500.0
2006-02-09 11:40:00,16.75,16.77,16.72,16.75,39200.0,16.75,16.77,16.72,16.75,39200.0
2006-02-09 11:50:00,16.75,16.75,16.74,16.75,18900.0,16.75,16.75,16.74,16.75,18900.0
2006-02-09 12:00:00,16.75,16.82,16.75,16.79,27000.0,16.75,16.82,16.75,16.79,27000.0
2006-02-09 12:10:00,16.79,16.81,16.79,16.8,33900.0,16.79,16.81,16.79,16.8,33900.0
2006-02-09 12:20:00,16.8,16.85,16.8,16.82,34600.0,16.8,16.85,16.8,16.82,34600.0
2006-02-09 12:30:00,16.84,16.85,16.8,16.85,30300.0,16.84,16.85,16.8,16.85,30300.0
2006-02-09 12:40:00,16.85,16.85,16.84,16.85,11100.0,16.85,16.85,16.84,16.85,11100.0
2006-02-09 12:50:00,16.85,16.85,16.79,16.79,22600.0,16.85,16.85,16.79,16.79,22600.0
2006-02-09 13:00:00,16.79,16.8,16.76,16.76,20400.0,16.79,16.8,16.76,16.76,20400.0
2006-02-09 13:10:00,16.76,16.76,16.7,16.7,21500.0,16.76,16.76,16.7,16.7,21500.0
2006-02-09 13:20:00,16.71,16.75,16.69,16.71,20800.0,16.71,16.75,16.69,16.71,20800.0
2006-02-09 13:30:00,16.71,16.76,16.71,16.74,16700.0,16.71,16.76,16.71,16.74,16700.0
2006-02-09 13:40:00,16.75,16.78,16.74,16.77,51200.0,16.75,16.78,16.74,16.77,51200.0
2006-02-09 13:50:00,16.76,16.77,16.73,16.76,46100.0,16.76,16.77,16.73,16.76,46100.0
2006-02-09 14:00:00,16.76,16.77,16.74,16.75,41900.0,16.76,16.77,16.74,16.75,41900.0
2006-02-09 14:10:00,16.76,16.76,16.74,16.76,30900.0,16.76,16.76,16.74,16.76,30900.0
2006-02-09 14:20:00,16.76,16.79,16.75,16.77,47300.0,16.76,16.79,16.75,16.77,47300.0
2006-02-09 14:30:00,16.77,16.8,16.75,16.77,57700.0,16.77,16.8,16.75,16.77,57700.0
2006-02-09 14:40:00,16.77,16.8,16.76,16.79,47200.0,16.77,16.8,16.76,16.79,47200.0
2006-02-09 14:50:00,16.79,16.81,16.79,16.8,63100.0,16.79,16.81,16.79,16.8,63100.0
2006-02-09 15:00:00,16.8,16.8,16.76,16.79,49400.0,16.8,16.8,16.76,16.79,49400.0
2006-02-09 15:10:00,16.78,16.79,16.72,16.72,65500.0,16.78,16.79,16.72,16.72,65500.0
2006-02-09 15:20:00,16.73,16.79,16.7,16.77,42800.0,16.73,16.79,16.7,16.77,42800.0
2006-02-09 15:30:00,16.78,16.78,16.71,16.74,42200.0,16.78,16.78,16.71,16.74,42200.0
2006-02-09 15:40:00,16.74,16.78,16.72,16.78,234600.0,16.74,16.78,16.72,16.78,234600.0
2006-02-09 15:50:00,16.78,16.78,16.73,16.75,85800.0,16.78,16.78,16.73,16.75,85800.0
2006-02-10 09:30:00,16.8,16.92,16.8,16.9,119400.0,16.8,16.92,16.8,16.9,119400.0
2006-02-10 09:40:00,16.91,16.91,16.84,16.89,27200.0,16.91,16.91,16.84,16.89,27200.0
2006-02-10 09:50:00,16.88,16.89,16.85,16.87,13700.0,16.88,16.89,16.85,16.87,13700.0
2006-02-10 10:00:00,16.86,16.87,16.85,16.86,23500.0,16.86,16.87,16.85,16.86,23500.0
2006-02-10 10:10:00,16.85,16.86,16.84,16.85,31300.0,16.85,16.86,16.84,16.85,31300.0
2006-02-10 10:20:00,16.86,16.91,16.85,16.89,21000.0,16.86,16.91,16.85,16.89,21000.0
2006-02-10 10:30:00,16.89,16.9,16.84,16.85,26800.0,16.89,16.9,16.84,16.85,26800.0
2006-02-10 10:40:00,16.85,16.86,16.82,16.85,23900.0,16.85,16.86,16.82,16.85,23900.0
2006-02-10 10:50:00,16.85,16.86,16.83,16.83,17400.0,16.85,16.86,16.83,16.83,17400.0
2006-02-10 11:00:00,16.83,16.87,16.82,16.86,27200.0,16.83,16.87,16.82,16.86,27200.0
2006-02-10 11:10:00,16.86,16.87,16.85,16.86,18100.0,16.86,16.87,16.85,16.86,18100.0
2006-02-10 11:20:00,16.86,16.88,16.86,16.86,21100.0,16.86,16.88,16.86,16.86,21100.0
2006-02-10 11:30:00,16.86,16.87,16.85,16.87,16600.0,16.86,16.87,16.85,16.87,16600.0
2006-02-10 11:40:00,16.87,16.87,16.85,16.86,14000.0,16.87,16.87,16.85,16.86,14000.0
2006-02-10 11:50:00,16.86,16.88,16.86,16.86,8000.0,16.86,16.88,16.86,16.86,8000.0
2006-02-10 12:00:00,16.86,16.86,16.84,16.85,15100.0,16.86,16.86,16.84,16.85,15100.0
2006-02-10 12:10:00,16.85,16.86,16.84,16.86,38300.0,16.85,16.86,16.84,16.86,38300.0
2006-02-10 12:20:00,16.86,16.86,16.8,16.81,109400.0,16.86,16.86,16.8,16.81,109400.0
2006-02-10 12:30:00,16.8,16.81,16.77,16.8,20200.0,16.8,16.81,16.77,16.8,20200.0
2006-02-10 12:40:00,16.81,16.82,16.77,16.77,36600.0,16.81,16.82,16.77,16.77,36600.0
2006-02-10 12:50:00,16.77,16.79,16.77,16.79,6700.0,16.77,16.79,16.77,16.79,6700.0
2006-02-10 13:00:00,16.79,16.81,16.79,16.81,4300.0,16.79,16.81,16.79,16.81,4300.0
2006-02-10 13:10:00,16.81,16.83,16.79,16.8,21900.0,16.81,16.83,16.79,16.8,21900.0
2006-02-10 13:20:00,16.82,16.83,16.79,16.81,32200.0,16.82,16.83,16.79,16.81,32200.0
2006-02-10 13:30:00,16.81,16.86,16.81,16.84,29700.0,16.81,16.86,16.81,16.84,29700.0
2006-02-10 13:40:00,16.85,16.86,16.82,16.86,30000.0,16.85,16.86,16.82,16.86,30000.0
2006-02-10 13:50:00,16.85,16.86,16.84,16.85,39700.0,16.85,16.86,16.84,16.85,39700.0
2006-02-10 14:00:00,16.86,16.86,16.83,16.86,36200.0,16.86,16.86,16.83,16.86,36200.0
2006-02-10 14:10:00,16.85,16.87,16.84,16.85,18000.0,16.85,16.87,16.84,16.85,18000.0
2006-02-10 14:20:00,16.84,16.85,16.83,16.85,19900.0,16.84,16.85,16.83,16.85,19900.0
2006-02-10 14:30:00,16.85,16.89,16.85,16.89,63200.0,16.85,16.89,16.85,16.89,63200.0
2006-02-10 14:40:00,16.9,16.91,16.88,16.9,51100.0,16.9,16.91,16.88,16.9,51100.0
2006-02-10 14:50:00,16.9,16.91,16.87,16.9,62800.0,16.9,16.91,16.87,16.9,62800.0
2006-02-10 15:00:00,16.89,16.9,16.88,16.9,19300.0,16.89,16.9,16.88,16.9,19300.0
2006-02-10 15:10:00,16.9,16.94,16.88,16.92,46500.0,16.9,16.94,16.88,16.92,46500.0
2006-02-10 15:20:00,16.92,16.93,16.89,16.91,50900.0,16.92,16.93,16.89,16.91,50900.0
2006-02-10 15:30:00,16.9,16.91,16.89,16.9,31300.0,16.9,16.91,16.89,16.9,31300.0
2006-02-10 15:40:00,16.89,16.9,16.87,16.88,26700.0,16.89,16.9,16.87,16.88,26700.0
2006-02-10 15:50:00,16.89,16.91,16.88,16.91,49700.0,16.89,16.91,16.88,16.91,49700.0
2006-02-13 09:30:00,16.94,16.99,16.75,16.95,77100.0,16.94,16.99,16.75,16.95,77100.0
2006-02-13 09:40:00,16.95,16.98,16.93,16.93,53800.0,16.95,16.98,16.93,16.93,53800.0
2006-02-13 09:50:00,16.93,16.95,16.92,16.92,7700.0,16.93,16.95,16.92,16.92,7700.0
2006-02-13 10:00:00,16.93,16.95,16.9,16.95,36100.0,16.93,16.95,16.9,16.95,36100.0
2006-02-13 10:10:00,16.94,16.96,16.88,16.93,27100.0,16.94,16.96,16.88,16.93,27100.0
2006-02-13 10:20:00,16.93,16.93,16.83,16.86,21100.0,16.93,16.93,16.83,16.86,21100.0
2006-02-13 10:30:00,16.87,16.89,16.85,16.85,6000.0,16.87,16.89,16.85,16.85,6000.0
2006-02-13 10:40:00,16.85,16.9,16.85,16.9,11400.0,16.85,16.9,16.85,16.9,11400.0
2006-02-13 10:50:00,16.9,16.9,16.87,16.87,8900.0,16.9,16.9,16.87,16.87,8900.0
2006-02-13 11:00:00,16.87,16.9,16.86,16.87,16600.0,16.87,16.9,16.86,16.87,16600.0
2006-02-13 11:10:00,16.87,16.94,16.86,16.9,1110500.0,16.87,16.94,16.86,16.9,1110500.0
2006-02-13 11:20:00,16.89,16.9,16.89,16.9,259900.0,16.89,16.9,16.89,16.9,259900.0
2006-02-13 11:30:00,16.9,16.96,16.9,16.92,763200.0,16.9,16.96,16.9,16.92,763200.0
2006-02-13 11:40:00,16.91,16.95,16.91,16.94,9200.0,16.91,16.95,16.91,16.94,9200.0
2006-02-13 11:50:00,16.94,16.95,16.94,16.95,6100.0,16.94,16.95,16.94,16.95,6100.0
2006-02-13 12:00:00,16.94,16.95,16.92,16.93,11800.0,16.94,16.95,16.92,16.93,11800.0
2006-02-13 12:10:00,16.94,16.95,16.92,16.93,24300.0,16.94,16.95,16.92,16.93,24300.0
2006-02-13 12:20:00,16.94,16.94,16.91,16.93,13900.0,16.94,16.94,16.91,16.93,13900.0
2006-02-13 12:30:00,16.93,16.93,16.92,16.92,2500.0,16.93,16.93,16.92,16.92,2500.0
2006-02-13 12:40:00,16.92,16.93,16.92,16.93,8800.0,16.92,16.93,16.92,16.93,8800.0
2006-02-13 12:50:00,16.93,16.95,16.92,16.94,13800.0,16.93,16.95,16.92,16.94,13800.0
2006-02-13 13:00:00,16.93,16.95,16.91,16.91,22500.0,16.93,16.95,16.91,16.91,22500.0
2006-02-13 13:10:00,16.91,16.91,16.9,16.91,6300.0,16.91,16.91,16.9,16.91,6300.0
2006-02-13 13:20:00,16.9,16.9,16.89,16.9,19200.0,16.9,16.9,16.89,16.9,19200.0
2006-02-13 13:30:00,16.89,16.92,16.89,16.9,25300.0,16.89,16.92,16.89,16.9,25300.0
2006-02-13 13:40:00,16.9,16.9,16.87,16.87,15100.0,16.9,16.9,16.87,16.87,15100.0
2006-02-13 13:50:00,16.87,16.88,16.83,16.83,11700.0,16.87,16.88,16.83,16.83,11700.0
2006-02-13 14:00:00,16.83,16.85,16.83,16.84,12400.0,16.83,16.85,16.83,16.84,12400.0
2006-02-13 14:10:00,16.84,16.88,16.83,16.88,24500.0,16.84,16.88,16.83,16.88,24500.0
2006-02-13 14:20:00,16.88,16.88,16.84,16.86,26800.0,16.88,16.88,16.84,16.86,26800.0
2006-02-13 14:30:00,16.85,16.87,16.85,16.86,28200.0,16.85,16.87,16.85,16.86,28200.0
2006-02-13 14:40:00,16.86,16.87,16.85,16.86,22900.0,16.86,16.87,16.85,16.86,22900.0
2006-02-13 14:50:00,16.85,16.86,16.85,16.86,14900.0,16.85,16.86,16.85,16.86,14900.0
2006-02-13 15:00:00,16.86,16.9,16.85,16.89,19300.0,16.86,16.9,16.85,16.89,19300.0
2006-02-13 15:10:00,16.88,16.88,16.8,16.81,50500.0,16.88,16.88,16.8,16.81,50500.0
2006-02-13 15:20:00,16.83,16.88,16.83,16.88,23800.0,16.83,16.88,16.83,16.88,23800.0
2006-02-13 15:30:00,16.88,16.9,16.87,16.89,22500.0,16.88,16.9,16.87,16.89,22500.0
2006-02-13 15:40:00,16.89,16.9,16.86,16.88,347200.0,16.89,16.9,16.86,16.88,347200.0
2006-02-13 15:50:00,16.88,16.9,16.87,16.9,73400.0,16.88,16.9,16.87,16.9,73400.0
2006-02-14 09:30:00,16.83,16.96,16.83,16.95,45200.0,16.83,16.96,16.83,16.95,45200.0
2006-02-14 09:40:00,16.95,16.95,16.94,16.95,36400.0,16.95,16.95,16.94,16.95,36400.0
2006-02-14 09:50:00,16.94,16.99,16.94,16.99,41800.0,16.94,16.99,16.94,16.99,41800.0
2006-02-14 10:00:00,16.99,17.03,16.98,17.03,217400.0,16.99,17.03,16.98,17.03,217400.0
2006-02-14 10:10:00,17.03,17.04,17.0,17.03,23800.0,17.03,17.04,17.0,17.03,23800.0
2006-02-14 10:20:00,17.02,17.04,17.0,17.03,24500.0,17.02,17.04,17.0,17.03,24500.0
2006-02-14 10:30:00,17.04,17.04,16.98,17.01,50700.0,17.04,17.04,16.98,17.01,50700.0
2006-02-14 10:40:00,17.01,17.1,17.01,17.02,65300.0,17.01,17.1,17.01,17.02,65300.0
2006-02-14 10:50:00,17.01,17.08,17.01,17.03,37800.0,17.01,17.08,17.01,17.03,37800.0
2006-02-14 11:00:00,17.02,17.06,17.0,17.0,45400.0,17.02,17.06,17.0,17.0,45400.0
2006-02-14 11:10:00,17.01,17.08,17.0,17.08,30300.0,17.01,17.08,17.0,17.08,30300.0
2006-02-14 11:20:00,17.08,17.1,17.06,17.08,32900.0,17.08,17.1,17.06,17.08,32900.0
2006-02-14 11:30:00,17.09,17.1,17.09,17.09,26700.0,17.09,17.1,17.09,17.09,26700.0
2006-02-14 11:40:00,17.09,17.1,17.09,17.09,23300.0,17.09,17.1,17.09,17.09,23300.0
2006-02-14 11:50:00,17.1,17.15,17.09,17.14,63000.0,17.1,17.15,17.09,17.14,63000.0
2006-02-14 12:00:00,17.14,17.15,17.09,17.13,37600.0,17.14,17.15,17.09,17.13,37600.0
2006-02-14 12:10:00,17.13,17.13,17.09,17.1,10500.0,17.13,17.13,17.09,17.1,10500.0
2006-02-14 12:20:00,17.1,17.11,17.09,17.09,21500.0,17.1,17.11,17.09,17.09,21500.0
2006-02-14 12:30:00,17.09,17.1,17.06,17.08,25400.0,17.09,17.1,17.06,17.08,25400.0
2006-02-14 12:40:00,17.08,17.11,17.08,17.09,28200.0,17.08,17.11,17.08,17.09,28200.0
2006-02-14 12:50:00,17.09,17.09,17.08,17.09,9400.0,17.09,17.09,17.08,17.09,9400.0
2006-02-14 13:00:00,17.09,17.09,17.05,17.09,40400.0,17.09,17.09,17.05,17.09,40400.0
2006-02-14 13:10:00,17.09,17.09,17.07,17.08,18800.0,17.09,17.09,17.07,17.08,18800.0
2006-02-14 13:20:00,17.08,17.08,17.07,17.08,11500.0,17.08,17.08,17.07,17.08,11500.0
2006-02-14 13:30:00,17.08,17.09,17.07,17.07,26300.0,17.08,17.09,17.07,17.07,26300.0
2006-02-14 13:40:00,17.07,17.08,17.07,17.08,19500.0,17.07,17.08,17.07,17.08,19500.0
2006-02-14 13:50:00,17.08,17.1,17.05,17.09,60700.0,17.08,17.1,17.05,17.09,60700.0
2006-02-14 14:00:00,17.09,17.1,17.09,17.09,28200.0,17.09,17.1,17.09,17.09,28200.0
2006-02-14 14:10:00,17.1,17.1,17.09,17.1,47400.0,17.1,17.1,17.09,17.1,47400.0
2006-02-14 14:20:00,17.1,17.11,17.09,17.1,97200.0,17.1,17.11,17.09,17.1,97200.0
2006-02-14 14:30:00,17.11,17.11,17.09,17.11,25000.0,17.11,17.11,17.09,17.11,25000.0
2006-02-14 14:40:00,17.1,17.11,17.09,17.1,37400.0,17.1,17.11,17.09,17.1,37400.0
2006-02-14 14:50:00,17.1,17.12,17.1,17.11,18600.0,17.1,17.12,17.1,17.11,18600.0
2006-02-14 15:00:00,17.12,17.15,17.11,17.12,78500.0,17.12,17.15,17.11,17.12,78500.0
2006-02-14 15:10:00,17.11,17.15,17.11,17.15,69000.0,17.11,17.15,17.11,17.15,69000.0
2006-02-14 15:20:00,17.15,17.15,17.13,17.14,36500.0,17.15,17.15,17.13,17.14,36500.0
2006-02-14 15:30:00,17.13,17.14,17.12,17.12,47200.0,17.13,17.14,17.12,17.12,47200.0
2006-02-14 15:40:00,17.13,17.13,17.1,17.12,55400.0,17.13,17.13,17.1,17.12,55400.0
2006-02-14 15:50:00,17.12,17.15,17.1,17.12,98000.0,17.12,17.15,17.1,17.12,98000.0
2006-02-15 09:30:00,16.5,17.1,16.4,16.97,156200.0,16.5,17.1,16.4,16.97,156200.0
2006-02-15 09:40:00,16.97,16.99,16.97,16.98,15100.0,16.97,16.99,16.97,16.98,15100.0
2006-02-15 09:50:00,16.98,17.03,16.98,17.03,21700.0,16.98,17.03,16.98,17.03,21700.0
2006-02-15 10:00:00,17.03,17.14,17.02,17.14,58500.0,17.03,17.14,17.02,17.14,58500.0
2006-02-15 10:10:00,17.14,17.16,17.08,17.14,75800.0,17.14,17.16,17.08,17.14,75800.0
2006-02-15 10:20:00,17.14,17.2,17.13,17.17,88800.0,17.14,17.2,17.13,17.17,88800.0
2006-02-15 10:30:00,17.16,17.17,17.13,17.13,30300.0,17.16,17.17,17.13,17.13,30300.0
2006-02-15 10:40:00,17.14,17.17,17.14,17.16,11100.0,17.14,17.17,17.14,17.16,11100.0
2006-02-15 10:50:00,17.15,17.17,17.15,17.16,5800.0,17.15,17.17,17.15,17.16,5800.0
2006-02-15 11:00:00,17.16,17.17,17.13,17.14,15200.0,17.16,17.17,17.13,17.14,15200.0
2006-02-15 11:10:00,17.15,17.15,17.1,17.12,24800.0,17.15,17.15,17.1,17.12,24800.0
2006-02-15 11:20:00,17.12,17.12,17.04,17.05,57500.0,17.12,17.12,17.04,17.05,57500.0
2006-02-15 11:30:00,17.05,17.08,17.02,17.04,21400.0,17.05,17.08,17.02,17.04,21400.0
2006-02-15 11:40:00,17.03,17.11,17.03,17.1,29700.0,17.03,17.11,17.03,17.1,29700.0
2006-02-15 11:50:00,17.09,17.12,17.05,17.12,81800.0,17.09,17.12,17.05,17.12,81800.0
2006-02-15 12:00:00,17.12,17.12,17.09,17.1,190800.0,17.12,17.12,17.09,17.1,190800.0
2006-02-15 12:10:00,17.1,17.11,17.1,17.1,21300.0,17.1,17.11,17.1,17.1,21300.0
2006-02-15 12:20:00,17.11,17.11,17.1,17.1,10600.0,17.11,17.11,17.1,17.1,10600.0
2006-02-15 12:30:00,17.1,17.11,17.1,17.1,207800.0,17.1,17.11,17.1,17.1,207800.0
2006-02-15 12:40:00,17.07,17.09,17.05,17.06,110500.0,17.07,17.09,17.05,17.06,110500.0
2006-02-15 12:50:00,17.07,17.08,17.06,17.06,18400.0,17.07,17.08,17.06,17.06,18400.0
2006-02-15 13:00:00,17.07,17.08,17.06,17.06,326800.0,17.07,17.08,17.06,17.06,326800.0
2006-02-15 13:10:00,17.06,17.06,17.05,17.06,29300.0,17.06,17.06,17.05,17.06,29300.0
2006-02-15 13:20:00,17.06,17.06,17.05,17.06,21300.0,17.06,17.06,17.05,17.06,21300.0
2006-02-15 13:30:00,17.06,17.08,17.05,17.06,38200.0,17.06,17.08,17.05,17.06,38200.0
2006-02-15 13:40:00,17.06,17.07,17.06,17.07,27700.0,17.06,17.07,17.06,17.07,27700.0
2006-02-15 13:50:00,17.06,17.08,17.06,17.07,65000.0,17.06,17.08,17.06,17.07,65000.0
2006-02-15 14:00:00,17.08,17.1,17.06,17.08,17500.0,17.08,17.1,17.06,17.08,17500.0
2006-02-15 14:10:00,17.09,17.11,17.09,17.1,11700.0,17.09,17.11,17.09,17.1,11700.0
2006-02-15 14:20:00,17.1,17.15,17.09,17.15,26400.0,17.1,17.15,17.09,17.15,26400.0
2006-02-15 14:30:00,17.15,17.15,17.12,17.13,10700.0,17.15,17.15,17.12,17.13,10700.0
2006-02-15 14:40:00,17.12,17.14,17.12,17.14,18000.0,17.12,17.14,17.12,17.14,18000.0
2006-02-15 14:50:00,17.14,17.15,17.13,17.14,25500.0,17.14,17.15,17.13,17.14,25500.0
2006-02-15 15:00:00,17.15,17.17,17.13,17.17,48200.0,17.15,17.17,17.13,17.17,48200.0
2006-02-15 15:10:00,17.16,17.17,17.15,17.15,156600.0,17.16,17.17,17.15,17.15,156600.0
2006-02-15 15:20:00,17.15,17.17,17.15,17.16,27500.0,17.15,17.17,17.15,17.16,27500.0
2006-02-15 15:30:00,17.16,17.18,17.15,17.16,170700.0,17.16,17.18,17.15,17.16,170700.0
2006-02-15 15:40:00,17.16,17.18,17.08,17.16,268200.0,17.16,17.18,17.08,17.16,268200.0
2006-02-15 15:50:00,17.17,17.19,17.16,17.17,82900.0,17.17,17.19,17.16,17.17,82900.0
2006-02-16 09:30:00,17.29,17.48,17.17,17.44,84600.0,17.29,17.48,17.17,17.44,84600.0
2006-02-16 09:40:00,17.43,17.5,17.38,17.48,47200.0,17.43,17.5,17.38,17.48,47200.0
2006-02-16 09:50:00,17.49,17.49,17.39,17.39,51500.0,17.49,17.49,17.39,17.39,51500.0
2006-02-16 10:00:00,17.4,17.48,17.39,17.47,266900.0,17.4,17.48,17.39,17.47,266900.0
2006-02-16 10:10:00,17.46,17.54,17.44,17.49,211900.0,17.46,17.54,17.44,17.49,211900.0
2006-02-16 10:20:00,17.49,17.51,17.4,17.4,29900.0,17.49,17.51,17.4,17.4,29900.0
2006-02-16 10:30:00,17.41,17.45,17.4,17.41,173300.0,17.41,17.45,17.4,17.41,173300.0
2006-02-16 10:40:00,17.41,17.46,17.34,17.36,139800.0,17.41,17.46,17.34,17.36,139800.0
2006-02-16 10:50:00,17.36,17.4,17.36,17.37,31500.0,17.36,17.4,17.36,17.37,31500.0
2006-02-16 11:00:00,17.37,17.38,17.33,17.37,162200.0,17.37,17.38,17.33,17.37,162200.0
2006-02-16 11:10:00,17.38,17.43,17.35,17.4,140400.0,17.38,17.43,17.35,17.4,140400.0
2006-02-16 11:20:00,17.41,17.42,17.35,17.39,47400.0,17.41,17.42,17.35,17.39,47400.0
2006-02-16 11:30:00,17.39,17.47,17.37,17.47,77900.0,17.39,17.47,17.37,17.47,77900.0
2006-02-16 11:40:00,17.48,17.53,17.44,17.49,38900.0,17.48,17.53,17.44,17.49,38900.0
2006-02-16 11:50:00,17.5,17.5,17.35,17.4,41900.0,17.5,17.5,17.35,17.4,41900.0
2006-02-16 12:00:00,17.41,17.48,17.39,17.45,25200.0,17.41,17.48,17.39,17.45,25200.0
2006-02-16 12:10:00,17.45,17.52,17.45,17.5,31400.0,17.45,17.52,17.45,17.5,31400.0
2006-02-16 12:20:00,17.5,17.54,17.47,17.53,59200.0,17.5,17.54,17.47,17.53,59200.0
2006-02-16 12:30:00,17.53,17.62,17.52,17.62,54800.0,17.53,17.62,17.52,17.62,54800.0
2006-02-16 12:40:00,17.62,17.65,17.6,17.63,55600.0,17.62,17.65,17.6,17.63,55600.0
2006-02-16 12:50:00,17.63,17.63,17.59,17.59,21400.0,17.63,17.63,17.59,17.59,21400.0
2006-02-16 13:00:00,17.59,17.61,17.58,17.59,29100.0,17.59,17.61,17.58,17.59,29100.0
2006-02-16 13:10:00,17.59,17.61,17.55,17.61,33000.0,17.59,17.61,17.55,17.61,33000.0
2006-02-16 13:20:00,17.61,17.68,17.6,17.63,112000.0,17.61,17.68,17.6,17.63,112000.0
2006-02-16 13:30:00,17.64,17.69,17.64,17.68,57600.0,17.64,17.69,17.64,17.68,57600.0
2006-02-16 13:40:00,17.68,17.72,17.67,17.68,133000.0,17.68,17.72,17.67,17.68,133000.0
2006-02-16 13:50:00,17.7,17.7,17.54,17.57,219400.0,17.7,17.7,17.54,17.57,219400.0
2006-02-16 14:00:00,17.56,17.61,17.52,17.52,54300.0,17.56,17.61,17.52,17.52,54300.0
2006-02-16 14:10:00,17.53,17.53,17.47,17.49,78200.0,17.53,17.53,17.47,17.49,78200.0
2006-02-16 14:20:00,17.48,17.48,17.42,17.42,25000.0,17.48,17.48,17.42,17.42,25000.0
2006-02-16 14:30:00,17.42,17.42,17.37,17.38,36600.0,17.42,17.42,17.37,17.38,36600.0
2006-02-16 14:40:00,17.4,17.46,17.39,17.45,25300.0,17.4,17.46,17.39,17.45,25300.0
2006-02-16 14:50:00,17.45,17.47,17.45,17.46,54200.0,17.45,17.47,17.45,17.46,54200.0
2006-02-16 15:00:00,17.47,17.47,17.4,17.46,59600.0,17.47,17.47,17.4,17.46,59600.0
2006-02-16 15:10:00,17.46,17.47,17.44,17.46,25900.0,17.46,17.47,17.44,17.46,25900.0
2006-02-16 15:20:00,17.45,17.46,17.44,17.45,31400.0,17.45,17.46,17.44,17.45,31400.0
2006-02-16 15:30:00,17.45,17.46,17.42,17.42,45700.0,17.45,17.46,17.42,17.42,45700.0
2006-02-16 15:40:00,17.42,17.45,17.42,17.43,336000.0,17.42,17.45,17.42,17.43,336000.0
2006-02-16 15:50:00,17.44,17.48,17.43,17.45,104000.0,17.44,17.48,17.43,17.45,104000.0
2006-02-17 09:30:00,17.4,17.43,17.29,17.4,303100.0,17.4,17.43,17.29,17.4,303100.0
2006-02-17 09:40:00,17.41,17.52,17.38,17.52,38400.0,17.41,17.52,17.38,17.52,38400.0
2006-02-17 09:50:00,17.51,17.55,17.46,17.55,17900.0,17.51,17.55,17.46,17.55,17900.0
2006-02-17 10:00:00,17.55,17.61,17.5,17.56,23900.0,17.55,17.61,17.5,17.56,23900.0
2006-02-17 10:10:00,17.56,17.61,17.54,17.58,75500.0,17.56,17.61,17.54,17.58,75500.0
2006-02-17 10:20:00,17.58,17.58,17.48,17.51,52200.0,17.58,17.58,17.48,17.51,52200.0
2006-02-17 10:30:00,17.52,17.58,17.52,17.57,10500.0,17.52,17.58,17.52,17.57,10500.0
2006-02-17 10:40:00,17.58,17.58,17.55,17.56,10200.0,17.58,17.58,17.55,17.56,10200.0
2006-02-17 10:50:00,17.55,17.56,17.46,17.46,28500.0,17.55,17.56,17.46,17.46,28500.0
2006-02-17 11:00:00,17.46,17.46,17.4,17.45,26200.0,17.46,17.46,17.4,17.45,26200.0
2006-02-17 11:10:00,17.45,17.53,17.44,17.52,48700.0,17.45,17.53,17.44,17.52,48700.0
2006-02-17 11:20:00,17.52,17.58,17.51,17.58,30200.0,17.52,17.58,17.51,17.58,30200.0
2006-02-17 11:30:00,17.57,17.58,17.54,17.55,28300.0,17.57,17.58,17.54,17.55,28300.0
2006-02-17 11:40:00,17.55,17.62,17.53,17.62,39200.0,17.55,17.62,17.53,17.62,39200.0
2006-02-17 11:50:00,17.62,17.66,17.6,17.65,49300.0,17.62,17.66,17.6,17.65,49300.0
2006-02-17 12:00:00,17.66,17.66,17.6,17.61,17700.0,17.66,17.66,17.6,17.61,17700.0
2006-02-17 12:10:00,17.61,17.66,17.6,17.62,21700.0,17.61,17.66,17.6,17.62,21700.0
2006-02-17 12:20:00,17.61,17.65,17.61,17.62,202000.0,17.61,17.65,17.61,17.62,202000.0
2006-02-17 12:30:00,17.62,17.62,17.56,17.56,42500.0,17.62,17.62,17.56,17.56,42500.0
2006-02-17 12:40:00,17.56,17.56,17.5,17.51,20300.0,17.56,17.56,17.5,17.51,20300.0
2006-02-17 12:50:00,17.52,17.56,17.5,17.52,16500.0,17.52,17.56,17.5,17.52,16500.0
2006-02-17 13:00:00,17.52,17.63,17.51,17.63,27500.0,17.52,17.63,17.51,17.63,27500.0
2006-02-17 13:10:00,17.62,17.63,17.57,17.6,11200.0,17.62,17.63,17.57,17.6,11200.0
2006-02-17 13:20:00,17.6,17.62,17.59,17.62,2300.0,17.6,17.62,17.59,17.62,2300.0
2006-02-17 13:30:00,17.62,17.7,17.61,17.7,60500.0,17.62,17.7,17.61,17.7,60500.0
2006-02-17 13:40:00,17.7,17.79,17.69,17.78,162600.0,17.7,17.79,17.69,17.78,162600.0
2006-02-17 13:50:00,17.78,17.78,17.6,17.61,33000.0,17.78,17.78,17.6,17.61,33000.0
2006-02-17 14:00:00,17.6,17.63,17.6,17.61,13900.0,17.6,17.63,17.6,17.61,13900.0
2006-02-17 14:10:00,17.61,17.63,17.59,17.62,45900.0,17.61,17.63,17.59,17.62,45900.0
2006-02-17 14:20:00,17.62,17.63,17.6,17.61,36300.0,17.62,17.63,17.6,17.61,36300.0
2006-02-17 14:30:00,17.62,17.64,17.6,17.63,49900.0,17.62,17.64,17.6,17.63,49900.0
2006-02-17 14:40:00,17.63,17.64,17.62,17.63,22700.0,17.63,17.64,17.62,17.63,22700.0
2006-02-17 14:50:00,17.62,17.63,17.57,17.57,10300.0,17.62,17.63,17.57,17.57,10300.0
2006-02-17 15:00:00,17.57,17.59,17.55,17.58,19100.0,17.57,17.59,17.55,17.58,19100.0
2006-02-17 15:10:00,17.58,17.59,17.54,17.55,35100.0,17.58,17.59,17.54,17.55,35100.0
2006-02-17 15:20:00,17.55,17.56,17.53,17.54,40800.0,17.55,17.56,17.53,17.54,40800.0
2006-02-17 15:30:00,17.55,17.56,17.54,17.56,53300.0,17.55,17.56,17.54,17.56,53300.0
2006-02-17 15:40:00,17.56,17.58,17.55,17.56,183600.0,17.56,17.58,17.55,17.56,183600.0
2006-02-17 15:50:00,17.57,17.6,17.55,17.55,73500.0,17.57,17.6,17.55,17.55,73500.0
2006-02-21 09:30:00,17.54,17.58,17.49,17.49,50200.0,17.54,17.58,17.49,17.49,50200.0
2006-02-21 09:40:00,17.51,17.57,17.48,17.5,97700.0,17.51,17.57,17.48,17.5,97700.0
2006-02-21 09:50:00,17.5,17.54,17.47,17.54,232000.0,17.5,17.54,17.47,17.54,232000.0
2006-02-21 10:00:00,17.56,17.61,17.5,17.56,37900.0,17.56,17.61,17.5,17.56,37900.0
2006-02-21 10:10:00,17.55,17.64,17.39,17.54,219700.0,17.55,17.64,17.39,17.54,219700.0
2006-02-21 10:20:00,17.52,17.54,17.5,17.5,54000.0,17.52,17.54,17.5,17.5,54000.0
2006-02-21 10:30:00,17.5,17.53,17.5,17.53,18200.0,17.5,17.53,17.5,17.53,18200.0
2006-02-21 10:40:00,17.53,17.63,17.53,17.6,26200.0,17.53,17.63,17.53,17.6,26200.0
2006-02-21 10:50:00,17.6,17.66,17.57,17.6,17900.0,17.6,17.66,17.57,17.6,17900.0
2006-02-21 11:00:00,17.6,17.68,17.6,17.66,20900.0,17.6,17.68,17.6,17.66,20900.0
2006-02-21 11:10:00,17.67,17.68,17.65,17.65,23700.0,17.67,17.68,17.65,17.65,23700.0
2006-02-21 11:20:00,17.65,17.66,17.6,17.6,42300.0,17.65,17.66,17.6,17.6,42300.0
2006-02-21 11:30:00,17.6,17.61,17.59,17.61,21600.0,17.6,17.61,17.59,17.61,21600.0
2006-02-21 11:40:00,17.6,17.61,17.58,17.6,28800.0,17.6,17.61,17.58,17.6,28800.0
2006-02-21 11:50:00,17.59,17.6,17.54,17.55,32200.0,17.59,17.6,17.54,17.55,32200.0
2006-02-21 12:00:00,17.55,17.56,17.5,17.56,28800.0,17.55,17.56,17.5,17.56,28800.0
2006-02-21 12:10:00,17.56,17.57,17.53,17.55,17700.0,17.56,17.57,17.53,17.55,17700.0
2006-02-21 12:20:00,17.55,17.57,17.54,17.56,15500.0,17.55,17.57,17.54,17.56,15500.0
2006-02-21 12:30:00,17.55,17.64,17.55,17.64,24900.0,17.55,17.64,17.55,17.64,24900.0
2006-02-21 12:40:00,17.63,17.68,17.63,17.66,13900.0,17.63,17.68,17.63,17.66,13900.0
2006-02-21 12:50:00,17.66,17.67,17.56,17.6,29300.0,17.66,17.67,17.56,17.6,29300.0
2006-02-21 13:00:00,17.6,17.61,17.59,17.6,24700.0,17.6,17.61,17.59,17.6,24700.0
2006-02-21 13:10:00,17.6,17.61,17.59,17.6,23100.0,17.6,17.61,17.59,17.6,23100.0
2006-02-21 13:20:00,17.61,17.61,17.56,17.6,34400.0,17.61,17.61,17.56,17.6,34400.0
2006-02-21 13:30:00,17.61,17.63,17.58,17.6,16500.0,17.61,17.63,17.58,17.6,16500.0
2006-02-21 13:40:00,17.6,17.62,17.6,17.62,11400.0,17.6,17.62,17.6,17.62,11400.0
2006-02-21 13:50:00,17.62,17.63,17.57,17.6,22800.0,17.62,17.63,17.57,17.6,22800.0
2006-02-21 14:00:00,17.61,17.63,17.6,17.6,20300.0,17.61,17.63,17.6,17.6,20300.0
2006-02-21 14:10:00,17.6,17.61,17.59,17.61,37500.0,17.6,17.61,17.59,17.61,37500.0
2006-02-21 14:20:00,17.61,17.61,17.57,17.6,36200.0,17.61,17.61,17.57,17.6,36200.0
2006-02-21 14:30:00,17.6,17.61,17.59,17.6,25800.0,17.6,17.61,17.59,17.6,25800.0
2006-02-21 14:40:00,17.6,17.63,17.59,17.61,26000.0,17.6,17.63,17.59,17.61,26000.0
2006-02-21 14:50:00,17.61,17.62,17.6,17.62,17800.0,17.61,17.62,17.6,17.62,17800.0
2006-02-21 15:00:00,17.62,17.67,17.62,17.62,33700.0,17.62,17.67,17.62,17.62,33700.0
2006-02-21 15:10:00,17.63,17.67,17.62,17.65,57100.0,17.63,17.67,17.62,17.65,57100.0
2006-02-21 15:20:00,17.66,17.66,17.6,17.65,32500.0,17.66,17.66,17.6,17.65,32500.0
2006-02-21 15:30:00,17.64,17.67,17.6,17.64,108900.0,17.64,17.67,17.6,17.64,108900.0
2006-02-21 15:40:00,17.64,17.67,17.6,17.63,76300.0,17.64,17.67,17.6,17.63,76300.0
2006-02-21 15:50:00,17.63,17.65,17.57,17.61,85500.0,17.63,17.65,17.57,17.61,85500.0
2006-02-22 09:30:00,17.6,17.75,17.55,17.63,54300.0,17.6,17.75,17.55,17.63,54300.0
2006-02-22 09:40:00,17.62,17.67,17.61,17.65,20100.0,17.62,17.67,17.61,17.65,20100.0
2006-02-22 09:50:00,17.65,17.67,17.64,17.64,20400.0,17.65,17.67,17.64,17.64,20400.0
2006-02-22 10:00:00,17.64,17.75,17.64,17.75,41800.0,17.64,17.75,17.64,17.75,41800.0
2006-02-22 10:10:00,17.75,17.75,17.66,17.74,23600.0,17.75,17.75,17.66,17.74,23600.0
2006-02-22 10:20:00,17.75,17.75,17.69,17.7,19700.0,17.75,17.75,17.69,17.7,19700.0
2006-02-22 10:30:00,17.7,17.72,17.66,17.68,21500.0,17.7,17.72,17.66,17.68,21500.0
2006-02-22 10:40:00,17.68,17.68,17.62,17.65,16300.0,17.68,17.68,17.62,17.65,16300.0
2006-02-22 10:50:00,17.63,17.64,17.63,17.63,14600.0,17.63,17.64,17.63,17.63,14600.0
2006-02-22 11:00:00,17.63,17.69,17.63,17.69,13400.0,17.63,17.69,17.63,17.69,13400.0
2006-02-22 11:10:00,17.68,17.71,17.66,17.66,123800.0,17.68,17.71,17.66,17.66,123800.0
2006-02-22 11:20:00,17.67,17.78,17.66,17.78,253200.0,17.67,17.78,17.66,17.78,253200.0
2006-02-22 11:30:00,17.79,17.84,17.79,17.82,53800.0,17.79,17.84,17.79,17.82,53800.0
2006-02-22 11:40:00,17.83,17.83,17.82,17.83,14500.0,17.83,17.83,17.82,17.83,14500.0
2006-02-22 11:50:00,17.82,17.83,17.76,17.76,15600.0,17.82,17.83,17.76,17.76,15600.0
2006-02-22 12:00:00,17.78,17.84,17.76,17.78,25000.0,17.78,17.84,17.76,17.78,25000.0
2006-02-22 12:10:00,17.78,17.84,17.78,17.83,14800.0,17.78,17.84,17.78,17.83,14800.0
2006-02-22 12:20:00,17.83,17.84,17.82,17.82,17600.0,17.83,17.84,17.82,17.82,17600.0
2006-02-22 12:30:00,17.82,17.83,17.81,17.81,8500.0,17.82,17.83,17.81,17.81,8500.0
2006-02-22 12:40:00,17.82,17.84,17.81,17.83,11200.0,17.82,17.84,17.81,17.83,11200.0
2006-02-22 12:50:00,17.83,17.84,17.83,17.84,12500.0,17.83,17.84,17.83,17.84,12500.0
2006-02-22 13:00:00,17.83,17.86,17.83,17.85,23800.0,17.83,17.86,17.83,17.85,23800.0
2006-02-22 13:10:00,17.84,17.84,17.81,17.81,19000.0,17.84,17.84,17.81,17.81,19000.0
2006-02-22 13:20:00,17.82,17.82,17.81,17.81,15600.0,17.82,17.82,17.81,17.81,15600.0
2006-02-22 13:30:00,17.81,17.82,17.74,17.74,24400.0,17.81,17.82,17.74,17.74,24400.0
2006-02-22 13:40:00,17.73,17.8,17.64,17.68,19400.0,17.73,17.8,17.64,17.68,19400.0
2006-02-22 13:50:00,17.68,17.74,17.64,17.68,36400.0,17.68,17.74,17.64,17.68,36400.0
2006-02-22 14:00:00,17.68,17.73,17.68,17.73,11800.0,17.68,17.73,17.68,17.73,11800.0
2006-02-22 14:10:00,17.73,17.76,17.73,17.75,44200.0,17.73,17.76,17.73,17.75,44200.0
2006-02-22 14:20:00,17.75,17.76,17.73,17.75,33200.0,17.75,17.76,17.73,17.75,33200.0
2006-02-22 14:30:00,17.75,17.79,17.69,17.78,62000.0,17.75,17.79,17.69,17.78,62000.0
2006-02-22 14:40:00,17.78,17.82,17.77,17.8,25000.0,17.78,17.82,17.77,17.8,25000.0
2006-02-22 14:50:00,17.8,17.83,17.8,17.83,17900.0,17.8,17.83,17.8,17.83,17900.0
2006-02-22 15:00:00,17.83,17.83,17.8,17.81,15000.0,17.83,17.83,17.8,17.81,15000.0
2006-02-22 15:10:00,17.81,17.84,17.8,17.82,32900.0,17.81,17.84,17.8,17.82,32900.0
2006-02-22 15:20:00,17.83,17.85,17.83,17.84,26900.0,17.83,17.85,17.83,17.84,26900.0
2006-02-22 15:30:00,17.84,17.85,17.76,17.76,38800.0,17.84,17.85,17.76,17.76,38800.0
2006-02-22 15:40:00,17.76,17.81,17.74,17.81,51400.0,17.76,17.81,17.74,17.81,51400.0
2006-02-22 15:50:00,17.8,17.85,17.76,17.76,100700.0,17.8,17.85,17.76,17.76,100700.0
2006-02-23 09:30:00,17.69,17.84,17.66,17.81,60700.0,17.69,17.84,17.66,17.81,60700.0
2006-02-23 09:40:00,17.81,17.83,17.75,17.81,20900.0,17.81,17.83,17.75,17.81,20900.0
2006-02-23 09:50:00,17.82,17.9,17.81,17.89,42000.0,17.82,17.9,17.81,17.89,42000.0
2006-02-23 10:00:00,17.89,17.9,17.88,17.9,29200.0,17.89,17.9,17.88,17.9,29200.0
2006-02-23 10:10:00,17.9,17.92,17.88,17.88,34700.0,17.9,17.92,17.88,17.88,34700.0
2006-02-23 10:20:00,17.86,17.93,17.86,17.93,24300.0,17.86,17.93,17.86,17.93,24300.0
2006-02-23 10:30:00,17.93,17.94,17.84,17.94,52400.0,17.93,17.94,17.84,17.94,52400.0
2006-02-23 10:40:00,17.94,17.95,17.88,17.9,54800.0,17.94,17.95,17.88,17.9,54800.0
2006-02-23 10:50:00,17.9,17.93,17.89,17.93,13000.0,17.9,17.93,17.89,17.93,13000.0
2006-02-23 11:00:00,17.93,17.96,17.92,17.96,29300.0,17.93,17.96,17.92,17.96,29300.0
2006-02-23 11:10:00,17.96,17.96,17.94,17.95,24400.0,17.96,17.96,17.94,17.95,24400.0
2006-02-23 11:20:00,17.95,17.99,17.94,17.99,63100.0,17.95,17.99,17.94,17.99,63100.0
2006-02-23 11:30:00,17.99,17.99,17.97,17.98,31900.0,17.99,17.99,17.97,17.98,31900.0
2006-02-23 11:40:00,17.98,18.0,17.89,17.95,79000.0,17.98,18.0,17.89,17.95,79000.0
2006-02-23 11:50:00,17.97,18.0,17.94,17.94,38700.0,17.97,18.0,17.94,17.94,38700.0
2006-02-23 12:00:00,17.96,17.97,17.95,17.97,20500.0,17.96,17.97,17.95,17.97,20500.0
2006-02-23 12:10:00,17.97,18.0,17.96,17.98,23900.0,17.97,18.0,17.96,17.98,23900.0
2006-02-23 12:20:00,17.98,18.0,17.98,17.99,13700.0,17.98,18.0,17.98,17.99,13700.0
2006-02-23 12:30:00,18.0,18.0,17.99,18.0,25100.0,18.0,18.0,17.99,18.0,25100.0
2006-02-23 12:40:00,18.0,18.0,17.94,17.94,25000.0,18.0,18.0,17.94,17.94,25000.0
2006-02-23 12:50:00,17.95,17.98,17.94,17.98,27000.0,17.95,17.98,17.94,17.98,27000.0
2006-02-23 13:00:00,17.97,17.98,17.96,17.96,18000.0,17.97,17.98,17.96,17.96,18000.0
2006-02-23 13:10:00,17.97,17.99,17.96,17.99,21000.0,17.97,17.99,17.96,17.99,21000.0
2006-02-23 13:20:00,17.98,17.99,17.96,17.98,22600.0,17.98,17.99,17.96,17.98,22600.0
2006-02-23 13:30:00,17.98,17.98,17.97,17.97,14200.0,17.98,17.98,17.97,17.97,14200.0
2006-02-23 13:40:00,17.97,17.97,17.96,17.97,12700.0,17.97,17.97,17.96,17.97,12700.0
2006-02-23 13:50:00,17.98,18.0,17.97,17.99,16600.0,17.98,18.0,17.97,17.99,16600.0
2006-02-23 14:00:00,18.0,18.0,17.93,17.94,41400.0,18.0,18.0,17.93,17.94,41400.0
2006-02-23 14:10:00,17.94,17.96,17.94,17.95,20800.0,17.94,17.96,17.94,17.95,20800.0
2006-02-23 14:20:00,17.96,17.97,17.94,17.96,30400.0,17.96,17.97,17.94,17.96,30400.0
2006-02-23 14:30:00,17.96,17.97,17.96,17.96,20700.0,17.96,17.97,17.96,17.96,20700.0
2006-02-23 14:40:00,17.97,17.97,17.95,17.95,34500.0,17.97,17.97,17.95,17.95,34500.0
2006-02-23 14:50:00,17.95,17.96,17.93,17.95,51100.0,17.95,17.96,17.93,17.95,51100.0
2006-02-23 15:00:00,17.96,17.98,17.95,17.97,42100.0,17.96,17.98,17.95,17.97,42100.0
2006-02-23 15:10:00,17.98,17.98,17.96,17.96,41000.0,17.98,17.98,17.96,17.96,41000.0
2006-02-23 15:20:00,17.96,17.97,17.92,17.95,46700.0,17.96,17.97,17.92,17.95,46700.0
2006-02-23 15:30:00,17.95,17.95,17.9,17.92,25200.0,17.95,17.95,17.9,17.92,25200.0
2006-02-23 15:40:00,17.92,17.92,17.74,17.77,64000.0,17.92,17.92,17.74,17.77,64000.0
2006-02-23 15:50:00,17.78,17.86,17.76,17.8,89500.0,17.78,17.86,17.76,17.8,89500.0
2006-02-24 09:30:00,17.72,17.79,17.67,17.76,41000.0,17.72,17.79,17.67,17.76,41000.0
2006-02-24 09:40:00,17.76,17.8,17.75,17.78,16200.0,17.76,17.8,17.75,17.78,16200.0
2006-02-24 09:50:00,17.77,17.77,17.7,17.75,13300.0,17.77,17.77,17.7,17.75,13300.0
2006-02-24 10:00:00,17.76,17.88,17.76,17.88,28500.0,17.76,17.88,17.76,17.88,28500.0
2006-02-24 10:10:00,17.88,17.96,17.88,17.93,32400.0,17.88,17.96,17.88,17.93,32400.0
2006-02-24 10:20:00,17.93,17.94,17.87,17.88,21100.0,17.93,17.94,17.87,17.88,21100.0
2006-02-24 10:30:00,17.87,17.87,17.7,17.72,21900.0,17.87,17.87,17.7,17.72,21900.0
2006-02-24 10:40:00,17.72,17.75,17.71,17.71,10500.0,17.72,17.75,17.71,17.71,10500.0
2006-02-24 10:50:00,17.7,17.73,17.67,17.73,35600.0,17.7,17.73,17.67,17.73,35600.0
2006-02-24 11:00:00,17.72,17.73,17.7,17.71,8700.0,17.72,17.73,17.7,17.71,8700.0
2006-02-24 11:10:00,17.72,17.78,17.72,17.75,18000.0,17.72,17.78,17.72,17.75,18000.0
2006-02-24 11:20:00,17.75,17.8,17.75,17.79,23200.0,17.75,17.8,17.75,17.79,23200.0
2006-02-24 11:30:00,17.79,17.8,17.75,17.8,23800.0,17.79,17.8,17.75,17.8,23800.0
2006-02-24 11:40:00,17.8,17.8,17.79,17.8,12000.0,17.8,17.8,17.79,17.8,12000.0
2006-02-24 11:50:00,17.79,17.84,17.77,17.84,32600.0,17.79,17.84,17.77,17.84,32600.0
2006-02-24 12:00:00,17.84,17.9,17.83,17.83,41100.0,17.84,17.9,17.83,17.83,41100.0
2006-02-24 12:10:00,17.84,17.84,17.8,17.8,6300.0,17.84,17.84,17.8,17.8,6300.0
2006-02-24 12:20:00,17.81,17.82,17.8,17.82,11300.0,17.81,17.82,17.8,17.82,11300.0
2006-02-24 12:30:00,17.82,17.83,17.81,17.81,10800.0,17.82,17.83,17.81,17.81,10800.0
2006-02-24 12:40:00,17.81,17.85,17.81,17.85,9500.0,17.81,17.85,17.81,17.85,9500.0
2006-02-24 12:50:00,17.85,17.86,17.84,17.85,9600.0,17.85,17.86,17.84,17.85,9600.0
2006-02-24 13:00:00,17.84,17.88,17.83,17.83,19100.0,17.84,17.88,17.83,17.83,19100.0
2006-02-24 13:10:00,17.83,17.84,17.82,17.84,11500.0,17.83,17.84,17.82,17.84,11500.0
2006-02-24 13:20:00,17.83,17.84,17.82,17.82,9200.0,17.83,17.84,17.82,17.82,9200.0
2006-02-24 13:30:00,17.83,17.84,17.82,17.83,16600.0,17.83,17.84,17.82,17.83,16600.0
2006-02-24 13:40:00,17.84,17.84,17.8,17.81,18100.0,17.84,17.84,17.8,17.81,18100.0
2006-02-24 13:50:00,17.8,17.81,17.75,17.78,24200.0,17.8,17.81,17.75,17.78,24200.0
2006-02-24 14:00:00,17.79,17.81,17.79,17.81,14800.0,17.79,17.81,17.79,17.81,14800.0
2006-02-24 14:10:00,17.81,17.82,17.79,17.81,14200.0,17.81,17.82,17.79,17.81,14200.0
2006-02-24 14:20:00,17.82,17.83,17.8,17.83,16200.0,17.82,17.83,17.8,17.83,16200.0
2006-02-24 14:30:00,17.82,17.82,17.79,17.8,19900.0,17.82,17.82,17.79,17.8,19900.0
2006-02-24 14:40:00,17.81,17.81,17.79,17.81,12100.0,17.81,17.81,17.79,17.81,12100.0
2006-02-24 14:50:00,17.81,17.87,17.79,17.87,25000.0,17.81,17.87,17.79,17.87,25000.0
2006-02-24 15:00:00,17.87,17.89,17.86,17.86,15100.0,17.87,17.89,17.86,17.86,15100.0
2006-02-24 15:10:00,17.86,17.89,17.86,17.89,15800.0,17.86,17.89,17.86,17.89,15800.0
2006-02-24 15:20:00,17.89,17.89,17.87,17.87,15800.0,17.89,17.89,17.87,17.87,15800.0
2006-02-24 15:30:00,17.87,17.87,17.82,17.83,28800.0,17.87,17.87,17.82,17.83,28800.0
2006-02-24 15:40:00,17.83,17.94,17.82,17.91,47300.0,17.83,17.94,17.82,17.91,47300.0
2006-02-24 15:50:00,17.92,17.93,17.87,17.92,76900.0,17.92,17.93,17.87,17.92,76900.0
2006-02-27 09:30:00,17.92,17.94,17.82,17.82,33700.0,17.92,17.94,17.82,17.82,33700.0
2006-02-27 09:40:00,17.82,17.93,17.81,17.89,30800.0,17.82,17.93,17.81,17.89,30800.0
2006-02-27 09:50:00,17.9,17.94,17.89,17.91,21800.0,17.9,17.94,17.89,17.91,21800.0
2006-02-27 10:00:00,17.9,17.93,17.88,17.92,38400.0,17.9,17.93,17.88,17.92,38400.0
2006-02-27 10:10:00,17.92,17.96,17.92,17.94,38500.0,17.92,17.96,17.92,17.94,38500.0
2006-02-27 10:20:00,17.94,17.97,17.93,17.95,22200.0,17.94,17.97,17.93,17.95,22200.0
2006-02-27 10:30:00,17.95,17.98,17.95,17.97,23500.0,17.95,17.98,17.95,17.97,23500.0
2006-02-27 10:40:00,17.97,17.99,17.97,17.99,28900.0,17.97,17.99,17.97,17.99,28900.0
2006-02-27 10:50:00,17.98,17.99,17.98,17.98,20100.0,17.98,17.99,17.98,17.98,20100.0
2006-02-27 11:00:00,17.99,18.0,17.97,17.97,52600.0,17.99,18.0,17.97,17.97,52600.0
2006-02-27 11:10:00,17.97,18.01,17.97,17.99,34300.0,17.97,18.01,17.97,17.99,34300.0
2006-02-27 11:20:00,17.99,18.0,17.98,17.99,36100.0,17.99,18.0,17.98,17.99,36100.0
2006-02-27 11:30:00,17.99,18.01,17.98,17.99,57100.0,17.99,18.01,17.98,17.99,57100.0
2006-02-27 11:40:00,18.0,18.03,17.99,18.02,148300.0,18.0,18.03,17.99,18.02,148300.0
2006-02-27 11:50:00,18.03,18.03,18.0,18.02,19200.0,18.03,18.03,18.0,18.02,19200.0
2006-02-27 12:00:00,18.02,18.04,18.0,18.0,21700.0,18.02,18.04,18.0,18.0,21700.0
2006-02-27 12:10:00,18.0,18.01,18.0,18.0,19100.0,18.0,18.01,18.0,18.0,19100.0
2006-02-27 12:20:00,18.0,18.01,17.99,18.0,28500.0,18.0,18.01,17.99,18.0,28500.0
2006-02-27 12:30:00,18.0,18.01,18.0,18.01,24100.0,18.0,18.01,18.0,18.01,24100.0
2006-02-27 12:40:00,18.0,18.01,17.99,18.0,15900.0,18.0,18.01,17.99,18.0,15900.0
2006-02-27 12:50:00,18.0,18.01,18.0,18.0,14500.0,18.0,18.01,18.0,18.0,14500.0
2006-02-27 13:00:00,18.0,18.01,17.99,17.99,30100.0,18.0,18.01,17.99,17.99,30100.0
2006-02-27 13:10:00,17.99,18.0,17.99,18.0,36400.0,17.99,18.0,17.99,18.0,36400.0
2006-02-27 13:20:00,18.0,18.0,17.99,18.0,37300.0,18.0,18.0,17.99,18.0,37300.0
2006-02-27 13:30:00,18.0,18.0,17.96,17.96,32600.0,18.0,18.0,17.96,17.96,32600.0
2006-02-27 13:40:00,17.96,17.96,17.92,17.94,30200.0,17.96,17.96,17.92,17.94,30200.0
2006-02-27 13:50:00,17.95,17.97,17.94,17.96,13900.0,17.95,17.97,17.94,17.96,13900.0
2006-02-27 14:00:00,17.97,17.98,17.95,17.95,30500.0,17.97,17.98,17.95,17.95,30500.0
2006-02-27 14:10:00,17.95,17.96,17.91,17.92,30800.0,17.95,17.96,17.91,17.92,30800.0
2006-02-27 14:20:00,17.93,17.94,17.92,17.93,15000.0,17.93,17.94,17.92,17.93,15000.0
2006-02-27 14:30:00,17.94,17.94,17.92,17.93,18100.0,17.94,17.94,17.92,17.93,18100.0
2006-02-27 14:40:00,17.94,17.95,17.93,17.94,15600.0,17.94,17.95,17.93,17.94,15600.0
2006-02-27 14:50:00,17.94,17.96,17.94,17.95,26000.0,17.94,17.96,17.94,17.95,26000.0
2006-02-27 15:00:00,17.95,17.95,17.94,17.94,33300.0,17.95,17.95,17.94,17.94,33300.0
2006-02-27 15:10:00,17.93,17.94,17.89,17.89,29200.0,17.93,17.94,17.89,17.89,29200.0
2006-02-27 15:20:00,17.9,17.9,17.88,17.89,28300.0,17.9,17.9,17.88,17.89,28300.0
2006-02-27 15:30:00,17.9,17.9,17.88,17.9,24700.0,17.9,17.9,17.88,17.9,24700.0
2006-02-27 15:40:00,17.9,17.93,17.9,17.92,59200.0,17.9,17.93,17.9,17.92,59200.0
2006-02-27 15:50:00,17.92,17.93,17.86,17.89,73500.0,17.92,17.93,17.86,17.89,73500.0
2006-02-28 09:30:00,17.8,17.91,17.71,17.75,44600.0,17.8,17.91,17.71,17.75,44600.0
2006-02-28 09:40:00,17.77,17.8,17.7,17.71,36100.0,17.77,17.8,17.7,17.71,36100.0
2006-02-28 09:50:00,17.71,17.72,17.71,17.72,21900.0,17.71,17.72,17.71,17.72,21900.0
2006-02-28 10:00:00,17.71,17.74,17.71,17.74,359500.0,17.71,17.74,17.71,17.74,359500.0
2006-02-28 10:10:00,17.74,17.75,17.73,17.75,32900.0,17.74,17.75,17.73,17.75,32900.0
2006-02-28 10:20:00,17.75,17.76,17.74,17.75,22500.0,17.75,17.76,17.74,17.75,22500.0
2006-02-28 10:30:00,17.75,17.76,17.7,17.72,42800.0,17.75,17.76,17.7,17.72,42800.0
2006-02-28 10:40:00,17.73,17.76,17.73,17.75,18400.0,17.73,17.76,17.73,17.75,18400.0
2006-02-28 10:50:00,17.75,17.76,17.74,17.75,25000.0,17.75,17.76,17.74,17.75,25000.0
2006-02-28 11:00:00,17.74,17.75,17.65,17.71,40600.0,17.74,17.75,17.65,17.71,40600.0
2006-02-28 11:10:00,17.7,17.7,17.68,17.69,19800.0,17.7,17.7,17.68,17.69,19800.0
2006-02-28 11:20:00,17.69,17.7,17.68,17.69,17000.0,17.69,17.7,17.68,17.69,17000.0
2006-02-28 11:30:00,17.69,17.69,17.62,17.65,27700.0,17.69,17.69,17.62,17.65,27700.0
2006-02-28 11:40:00,17.65,17.67,17.65,17.66,24100.0,17.65,17.67,17.65,17.66,24100.0
2006-02-28 11:50:00,17.66,17.67,17.66,17.67,8800.0,17.66,17.67,17.66,17.67,8800.0
2006-02-28 12:00:00,17.66,17.69,17.66,17.68,27300.0,17.66,17.69,17.66,17.68,27300.0
2006-02-28 12:10:00,17.68,17.7,17.68,17.69,14100.0,17.68,17.7,17.68,17.69,14100.0
2006-02-28 12:20:00,17.69,17.7,17.69,17.69,7800.0,17.69,17.7,17.69,17.69,7800.0
2006-02-28 12:30:00,17.69,17.69,17.65,17.67,56000.0,17.69,17.69,17.65,17.67,56000.0
2006-02-28 12:40:00,17.67,17.76,17.67,17.75,37300.0,17.67,17.76,17.67,17.75,37300.0
2006-02-28 12:50:00,17.76,17.76,17.74,17.74,21700.0,17.76,17.76,17.74,17.74,21700.0
2006-02-28 13:00:00,17.74,17.76,17.74,17.75,12500.0,17.74,17.76,17.74,17.75,12500.0
2006-02-28 13:10:00,17.75,17.76,17.75,17.75,19200.0,17.75,17.76,17.75,17.75,19200.0
2006-02-28 13:20:00,17.74,17.76,17.74,17.75,11700.0,17.74,17.76,17.74,17.75,11700.0
2006-02-28 13:30:00,17.76,17.76,17.75,17.75,12400.0,17.76,17.76,17.75,17.75,12400.0
2006-02-28 13:40:00,17.75,17.79,17.74,17.79,31800.0,17.75,17.79,17.74,17.79,31800.0
2006-02-28 13:50:00,17.78,17.79,17.78,17.78,10400.0,17.78,17.79,17.78,17.78,10400.0
2006-02-28 14:00:00,17.79,17.79,17.76,17.76,15700.0,17.79,17.79,17.76,17.76,15700.0
2006-02-28 14:10:00,17.76,17.78,17.76,17.78,21900.0,17.76,17.78,17.76,17.78,21900.0
2006-02-28 14:20:00,17.77,17.79,17.77,17.78,16200.0,17.77,17.79,17.77,17.78,16200.0
2006-02-28 14:30:00,17.78,17.79,17.73,17.76,79500.0,17.78,17.79,17.73,17.76,79500.0
2006-02-28 14:40:00,17.76,17.77,17.75,17.75,39800.0,17.76,17.77,17.75,17.75,39800.0
2006-02-28 14:50:00,17.75,17.78,17.75,17.77,37800.0,17.75,17.78,17.75,17.77,37800.0
2006-02-28 15:00:00,17.77,17.79,17.75,17.75,91500.0,17.77,17.79,17.75,17.75,91500.0
2006-02-28 15:10:00,17.76,17.77,17.74,17.77,37500.0,17.76,17.77,17.74,17.77,37500.0
2006-02-28 15:20:00,17.77,17.78,17.75,17.77,47700.0,17.77,17.78,17.75,17.77,47700.0
2006-02-28 15:30:00,17.78,17.81,17.77,17.8,87100.0,17.78,17.81,17.77,17.8,87100.0
2006-02-28 15:40:00,17.81,17.81,17.79,17.8,85400.0,17.81,17.81,17.79,17.8,85400.0
2006-02-28 15:50:00,17.8,17.82,17.76,17.76,264000.0,17.8,17.82,17.76,17.76,264000.0
2006-03-01 09:30:00,17.78,17.85,17.56,17.8,40900.0,17.78,17.85,17.56,17.8,40900.0
2006-03-01 09:40:00,17.8,17.92,17.78,17.92,40100.0,17.8,17.92,17.78,17.92,40100.0
2006-03-01 09:50:00,17.94,17.98,17.92,17.94,35000.0,17.94,17.98,17.92,17.94,35000.0
2006-03-01 10:00:00,17.92,17.99,17.92,17.97,25200.0,17.92,17.99,17.92,17.97,25200.0
2006-03-01 10:10:00,17.97,17.99,17.96,17.97,20900.0,17.97,17.99,17.96,17.97,20900.0
2006-03-01 10:20:00,17.97,17.99,17.97,17.99,41600.0,17.97,17.99,17.97,17.99,41600.0
2006-03-01 10:30:00,18.0,18.0,17.94,17.95,45600.0,18.0,18.0,17.94,17.95,45600.0
2006-03-01 10:40:00,17.95,17.99,17.95,17.98,25600.0,17.95,17.99,17.95,17.98,25600.0
2006-03-01 10:50:00,17.97,17.99,17.96,17.99,27900.0,17.97,17.99,17.96,17.99,27900.0
2006-03-01 11:00:00,18.0,18.0,17.97,17.98,26400.0,18.0,18.0,17.97,17.98,26400.0
2006-03-01 11:10:00,17.98,18.0,17.95,18.0,19300.0,17.98,18.0,17.95,18.0,19300.0
2006-03-01 11:20:00,17.99,18.01,17.99,18.0,49200.0,17.99,18.01,17.99,18.0,49200.0
2006-03-01 11:30:00,18.02,18.03,17.95,17.96,74400.0,18.02,18.03,17.95,17.96,74400.0
2006-03-01 11:40:00,17.96,17.96,17.89,17.9,21600.0,17.96,17.96,17.89,17.9,21600.0
2006-03-01 11:50:00,17.9,17.96,17.89,17.89,114600.0,17.9,17.96,17.89,17.89,114600.0
2006-03-01 12:00:00,17.89,17.94,17.88,17.93,41300.0,17.89,17.94,17.88,17.93,41300.0
2006-03-01 12:10:00,17.92,17.94,17.92,17.93,27700.0,17.92,17.94,17.92,17.93,27700.0
2006-03-01 12:20:00,17.93,17.94,17.91,17.92,22300.0,17.93,17.94,17.91,17.92,22300.0
2006-03-01 12:30:00,17.93,17.95,17.92,17.95,39700.0,17.93,17.95,17.92,17.95,39700.0
2006-03-01 12:40:00,17.94,17.97,17.94,17.96,69000.0,17.94,17.97,17.94,17.96,69000.0
2006-03-01 12:50:00,17.96,17.97,17.95,17.97,46300.0,17.96,17.97,17.95,17.97,46300.0
2006-03-01 13:00:00,17.97,17.99,17.96,17.99,73500.0,17.97,17.99,17.96,17.99,73500.0
2006-03-01 13:10:00,17.98,18.0,17.98,17.98,34100.0,17.98,18.0,17.98,17.98,34100.0
2006-03-01 13:20:00,17.98,17.99,17.98,17.99,35300.0,17.98,17.99,17.98,17.99,35300.0
2006-03-01 13:30:00,17.99,18.0,17.98,18.0,60000.0,17.99,18.0,17.98,18.0,60000.0
2006-03-01 13:40:00,17.99,18.02,17.99,18.0,53300.0,17.99,18.02,17.99,18.0,53300.0
2006-03-01 13:50:00,18.0,18.02,18.0,18.0,20500.0,18.0,18.02,18.0,18.0,20500.0
2006-03-01 14:00:00,18.0,18.01,17.99,18.0,44300.0,18.0,18.01,17.99,18.0,44300.0
2006-03-01 14:10:00,18.0,18.01,17.97,17.97,25300.0,18.0,18.01,17.97,17.97,25300.0
2006-03-01 14:20:00,17.97,18.01,17.97,17.99,298800.0,17.97,18.01,17.97,17.99,298800.0
2006-03-01 14:30:00,17.99,18.0,17.98,18.0,34000.0,17.99,18.0,17.98,18.0,34000.0
2006-03-01 14:40:00,17.98,18.02,17.98,18.01,202200.0,17.98,18.02,17.98,18.01,202200.0
2006-03-01 14:50:00,18.0,18.02,18.0,18.0,27400.0,18.0,18.02,18.0,18.0,27400.0
2006-03-01 15:00:00,18.01,18.01,18.0,18.01,28000.0,18.01,18.01,18.0,18.01,28000.0
2006-03-01 15:10:00,18.0,18.01,17.99,18.01,72800.0,18.0,18.01,17.99,18.01,72800.0
2006-03-01 15:20:00,18.0,18.01,17.99,17.99,44100.0,18.0,18.01,17.99,17.99,44100.0
2006-03-01 15:30:00,18.0,18.01,17.98,17.99,83900.0,18.0,18.01,17.98,17.99,83900.0
2006-03-01 15:40:00,17.99,18.01,17.99,17.99,157100.0,17.99,18.01,17.99,17.99,157100.0
2006-03-01 15:50:00,18.0,18.01,17.89,18.0,179300.0,18.0,18.01,17.89,18.0,179300.0
2006-03-02 09:30:00,17.93,18.03,17.91,18.01,75300.0,17.93,18.03,17.91,18.01,75300.0
2006-03-02 09:40:00,17.99,18.01,17.96,18.01,23400.0,17.99,18.01,17.96,18.01,23400.0
2006-03-02 09:50:00,18.01,18.03,17.92,17.95,14300.0,18.01,18.03,17.92,17.95,14300.0
2006-03-02 10:00:00,17.95,18.0,17.94,17.99,25500.0,17.95,18.0,17.94,17.99,25500.0
2006-03-02 10:10:00,18.0,18.02,17.98,18.0,56600.0,18.0,18.02,17.98,18.0,56600.0
2006-03-02 10:20:00,18.0,18.01,17.99,17.99,35200.0,18.0,18.01,17.99,17.99,35200.0
2006-03-02 10:30:00,17.99,18.0,17.97,18.0,39100.0,17.99,18.0,17.97,18.0,39100.0
2006-03-02 10:40:00,18.0,18.01,17.98,17.99,17000.0,18.0,18.01,17.98,17.99,17000.0
2006-03-02 10:50:00,17.99,18.0,17.96,18.0,15400.0,17.99,18.0,17.96,18.0,15400.0
2006-03-02 11:00:00,17.99,18.0,17.99,18.0,17500.0,17.99,18.0,17.99,18.0,17500.0
2006-03-02 11:10:00,17.99,18.0,17.98,18.0,20700.0,17.99,18.0,17.98,18.0,20700.0
2006-03-02 11:20:00,18.0,18.0,17.97,17.98,16500.0,18.0,18.0,17.97,17.98,16500.0
2006-03-02 11:30:00,17.98,17.99,17.97,17.98,21500.0,17.98,17.99,17.97,17.98,21500.0
2006-03-02 11:40:00,17.98,17.99,17.92,17.93,35200.0,17.98,17.99,17.92,17.93,35200.0
2006-03-02 11:50:00,17.93,17.98,17.92,17.96,42800.0,17.93,17.98,17.92,17.96,42800.0
2006-03-02 12:00:00,17.96,17.99,17.96,17.98,13800.0,17.96,17.99,17.96,17.98,13800.0
2006-03-02 12:10:00,17.98,17.99,17.97,17.99,36900.0,17.98,17.99,17.97,17.99,36900.0
2006-03-02 12:20:00,17.99,18.0,17.97,18.0,29900.0,17.99,18.0,17.97,18.0,29900.0
2006-03-02 12:30:00,17.99,18.0,17.97,18.0,17700.0,17.99,18.0,17.97,18.0,17700.0
2006-03-02 12:40:00,17.99,18.0,17.98,17.99,78700.0,17.99,18.0,17.98,17.99,78700.0
2006-03-02 12:50:00,18.0,18.0,17.98,18.0,61300.0,18.0,18.0,17.98,18.0,61300.0
2006-03-02 13:00:00,17.99,18.0,17.97,18.0,15200.0,17.99,18.0,17.97,18.0,15200.0
2006-03-02 13:10:00,17.98,18.0,17.98,17.99,15000.0,17.98,18.0,17.98,17.99,15000.0
2006-03-02 13:20:00,17.99,18.07,17.99,18.0,66100.0,17.99,18.07,17.99,18.0,66100.0
2006-03-02 13:30:00,18.0,18.07,18.0,18.05,33400.0,18.0,18.07,18.0,18.05,33400.0
2006-03-02 13:40:00,18.07,18.1,18.07,18.09,28600.0,18.07,18.1,18.07,18.09,28600.0
2006-03-02 13:50:00,18.09,18.09,18.05,18.07,36000.0,18.09,18.09,18.05,18.07,36000.0
2006-03-02 14:00:00,18.07,18.07,18.01,18.01,19000.0,18.07,18.07,18.01,18.01,19000.0
2006-03-02 14:10:00,18.01,18.07,17.99,18.03,295000.0,18.01,18.07,17.99,18.03,295000.0
2006-03-02 14:20:00,18.04,18.04,17.99,18.0,29700.0,18.04,18.04,17.99,18.0,29700.0
2006-03-02 14:30:00,18.01,18.02,18.0,18.0,11200.0,18.01,18.02,18.0,18.0,11200.0
2006-03-02 14:40:00,18.02,18.02,17.99,18.02,18000.0,18.02,18.02,17.99,18.02,18000.0
2006-03-02 14:50:00,18.02,18.02,18.0,18.02,8100.0,18.02,18.02,18.0,18.02,8100.0
2006-03-02 15:00:00,18.02,18.06,18.02,18.06,41200.0,18.02,18.06,18.02,18.06,41200.0
2006-03-02 15:10:00,18.06,18.11,18.01,18.09,71300.0,18.06,18.11,18.01,18.09,71300.0
2006-03-02 15:20:00,18.1,18.1,18.03,18.03,19100.0,18.1,18.1,18.03,18.03,19100.0
2006-03-02 15:30:00,18.03,18.04,18.0,18.0,25500.0,18.03,18.04,18.0,18.0,25500.0
2006-03-02 15:40:00,18.01,18.02,17.99,18.01,40900.0,18.01,18.02,17.99,18.01,40900.0
2006-03-02 15:50:00,18.02,18.05,18.0,18.04,76300.0,18.02,18.05,18.0,18.04,76300.0
2006-03-03 09:30:00,18.01,18.2,17.86,18.18,112900.0,18.01,18.2,17.86,18.18,112900.0
2006-03-03 09:40:00,18.19,18.19,18.07,18.07,31000.0,18.19,18.19,18.07,18.07,31000.0
2006-03-03 09:50:00,18.09,18.09,18.05,18.06,19000.0,18.09,18.09,18.05,18.06,19000.0
2006-03-03 10:00:00,18.06,18.06,17.96,17.96,22900.0,18.06,18.06,17.96,17.96,22900.0
2006-03-03 10:10:00,17.96,18.0,17.93,17.97,170400.0,17.96,18.0,17.93,17.97,170400.0
2006-03-03 10:20:00,17.98,18.01,17.97,18.0,18600.0,17.98,18.01,17.97,18.0,18600.0
2006-03-03 10:30:00,18.0,18.03,17.99,17.99,13900.0,18.0,18.03,17.99,17.99,13900.0
2006-03-03 10:40:00,18.0,18.0,17.96,17.97,16600.0,18.0,18.0,17.96,17.97,16600.0
2006-03-03 10:50:00,17.97,18.01,17.94,18.0,42400.0,17.97,18.01,17.94,18.0,42400.0
2006-03-03 11:00:00,18.0,18.01,18.0,18.0,31200.0,18.0,18.01,18.0,18.0,31200.0
2006-03-03 11:10:00,18.01,18.02,17.99,18.01,30000.0,18.01,18.02,17.99,18.01,30000.0
2006-03-03 11:20:00,18.02,18.02,18.01,18.02,19000.0,18.02,18.02,18.01,18.02,19000.0
2006-03-03 11:30:00,18.01,18.01,18.0,18.0,30800.0,18.01,18.01,18.0,18.0,30800.0
2006-03-03 11:40:00,18.0,18.04,18.0,18.04,27200.0,18.0,18.04,18.0,18.04,27200.0
2006-03-03 11:50:00,18.04,18.14,18.04,18.08,35600.0,18.04,18.14,18.04,18.08,35600.0
2006-03-03 12:00:00,18.08,18.1,18.01,18.01,9900.0,18.08,18.1,18.01,18.01,9900.0
2006-03-03 12:10:00,18.02,18.03,18.01,18.02,13900.0,18.02,18.03,18.01,18.02,13900.0
2006-03-03 12:20:00,18.0,18.07,18.0,18.07,19400.0,18.0,18.07,18.0,18.07,19400.0
2006-03-03 12:30:00,18.07,18.08,18.05,18.06,16300.0,18.07,18.08,18.05,18.06,16300.0
2006-03-03 12:40:00,18.05,18.1,18.05,18.09,27100.0,18.05,18.1,18.05,18.09,27100.0
2006-03-03 12:50:00,18.08,18.1,18.08,18.1,10800.0,18.08,18.1,18.08,18.1,10800.0
2006-03-03 13:00:00,18.09,18.09,18.07,18.08,12600.0,18.09,18.09,18.07,18.08,12600.0
2006-03-03 13:10:00,18.07,18.08,18.07,18.08,9700.0,18.07,18.08,18.07,18.08,9700.0
2006-03-03 13:20:00,18.08,18.09,18.05,18.08,22200.0,18.08,18.09,18.05,18.08,22200.0
2006-03-03 13:30:00,18.08,18.11,18.07,18.07,37900.0,18.08,18.11,18.07,18.07,37900.0
2006-03-03 13:40:00,18.06,18.13,18.05,18.11,58500.0,18.06,18.13,18.05,18.11,58500.0
2006-03-03 13:50:00,18.12,18.14,18.11,18.11,17100.0,18.12,18.14,18.11,18.11,17100.0
2006-03-03 14:00:00,18.1,18.14,18.1,18.14,21000.0,18.1,18.14,18.1,18.14,21000.0
2006-03-03 14:10:00,18.15,18.16,18.14,18.15,35400.0,18.15,18.16,18.14,18.15,35400.0
2006-03-03 14:20:00,18.16,18.16,18.12,18.12,9200.0,18.16,18.16,18.12,18.12,9200.0
2006-03-03 14:30:00,18.12,18.12,18.1,18.11,35700.0,18.12,18.12,18.1,18.11,35700.0
2006-03-03 14:40:00,18.11,18.11,18.09,18.1,37900.0,18.11,18.11,18.09,18.1,37900.0
2006-03-03 14:50:00,18.1,18.11,18.1,18.1,24900.0,18.1,18.11,18.1,18.1,24900.0
2006-03-03 15:00:00,18.1,18.11,18.07,18.1,84000.0,18.1,18.11,18.07,18.1,84000.0
2006-03-03 15:10:00,18.11,18.14,18.09,18.14,79800.0,18.11,18.14,18.09,18.14,79800.0
2006-03-03 15:20:00,18.13,18.17,18.12,18.15,95100.0,18.13,18.17,18.12,18.15,95100.0
2006-03-03 15:30:00,18.16,18.16,18.14,18.15,114000.0,18.16,18.16,18.14,18.15,114000.0
2006-03-03 15:40:00,18.16,18.16,18.12,18.15,348700.0,18.16,18.16,18.12,18.15,348700.0
2006-03-03 15:50:00,18.16,18.16,18.15,18.15,171700.0,18.16,18.16,18.15,18.15,171700.0
2006-03-06 09:30:00,18.0,18.15,17.98,18.05,103000.0,18.0,18.15,17.98,18.05,103000.0
2006-03-06 09:40:00,18.05,18.12,17.96,18.12,48700.0,18.05,18.12,17.96,18.12,48700.0
2006-03-06 09:50:00,18.11,18.12,18.0,18.06,82400.0,18.11,18.12,18.0,18.06,82400.0
2006-03-06 10:00:00,18.06,18.19,18.05,18.16,68600.0,18.06,18.19,18.05,18.16,68600.0
2006-03-06 10:10:00,18.16,18.22,18.16,18.2,87000.0,18.16,18.22,18.16,18.2,87000.0
2006-03-06 10:20:00,18.21,18.21,18.12,18.16,30500.0,18.21,18.21,18.12,18.16,30500.0
2006-03-06 10:30:00,18.17,18.23,18.17,18.21,60500.0,18.17,18.23,18.17,18.21,60500.0
2006-03-06 10:40:00,18.21,18.21,18.05,18.08,61400.0,18.21,18.21,18.05,18.08,61400.0
2006-03-06 10:50:00,18.1,18.12,18.08,18.12,152000.0,18.1,18.12,18.08,18.12,152000.0
2006-03-06 11:00:00,18.12,18.14,18.11,18.14,17000.0,18.12,18.14,18.11,18.14,17000.0
2006-03-06 11:10:00,18.13,18.14,18.1,18.11,45500.0,18.13,18.14,18.1,18.11,45500.0
2006-03-06 11:20:00,18.1,18.11,18.09,18.1,25600.0,18.1,18.11,18.09,18.1,25600.0
2006-03-06 11:30:00,18.1,18.1,18.09,18.1,27100.0,18.1,18.1,18.09,18.1,27100.0
2006-03-06 11:40:00,18.1,18.1,18.09,18.09,20700.0,18.1,18.1,18.09,18.09,20700.0
2006-03-06 11:50:00,18.1,18.14,18.09,18.14,39000.0,18.1,18.14,18.09,18.14,39000.0
2006-03-06 12:00:00,18.12,18.12,18.11,18.11,42100.0,18.12,18.12,18.11,18.11,42100.0
2006-03-06 12:10:00,18.1,18.11,18.06,18.06,63000.0,18.1,18.11,18.06,18.06,63000.0
2006-03-06 12:20:00,18.07,18.11,18.06,18.11,73200.0,18.07,18.11,18.06,18.11,73200.0
2006-03-06 12:30:00,18.1,18.11,18.1,18.11,9200.0,18.1,18.11,18.1,18.11,9200.0
2006-03-06 12:40:00,18.1,18.1,18.07,18.07,17700.0,18.1,18.1,18.07,18.07,17700.0
2006-03-06 12:50:00,18.07,18.11,18.07,18.11,21000.0,18.07,18.11,18.07,18.11,21000.0
2006-03-06 13:00:00,18.1,18.12,18.1,18.12,260300.0,18.1,18.12,18.1,18.12,260300.0
2006-03-06 13:10:00,18.11,18.18,18.11,18.17,56200.0,18.11,18.18,18.11,18.17,56200.0
2006-03-06 13:20:00,18.17,18.17,18.11,18.11,52500.0,18.17,18.17,18.11,18.11,52500.0
2006-03-06 13:30:00,18.11,18.11,17.99,18.0,107900.0,18.11,18.11,17.99,18.0,107900.0
2006-03-06 13:40:00,18.0,18.04,17.99,18.0,85500.0,18.0,18.04,17.99,18.0,85500.0
2006-03-06 13:50:00,18.0,18.01,17.99,18.0,48300.0,18.0,18.01,17.99,18.0,48300.0
2006-03-06 14:00:00,18.0,18.01,17.9,18.0,60200.0,18.0,18.01,17.9,18.0,60200.0
2006-03-06 14:10:00,17.98,18.0,17.97,17.98,40800.0,17.98,18.0,17.97,17.98,40800.0
2006-03-06 14:20:00,17.98,18.01,17.95,18.01,45400.0,17.98,18.01,17.95,18.01,45400.0
2006-03-06 14:30:00,18.0,18.05,18.0,18.02,28400.0,18.0,18.05,18.0,18.02,28400.0
2006-03-06 14:40:00,18.02,18.08,18.02,18.06,95300.0,18.02,18.08,18.02,18.06,95300.0
2006-03-06 14:50:00,18.06,18.08,18.03,18.08,55700.0,18.06,18.08,18.03,18.08,55700.0
2006-03-06 15:00:00,18.08,18.11,18.07,18.1,50300.0,18.08,18.11,18.07,18.1,50300.0
2006-03-06 15:10:00,18.1,18.17,18.08,18.17,52300.0,18.1,18.17,18.08,18.17,52300.0
2006-03-06 15:20:00,18.16,18.17,18.13,18.15,58800.0,18.16,18.17,18.13,18.15,58800.0
2006-03-06 15:30:00,18.14,18.17,18.13,18.13,92000.0,18.14,18.17,18.13,18.13,92000.0
2006-03-06 15:40:00,18.13,18.18,18.11,18.17,127700.0,18.13,18.18,18.11,18.17,127700.0
2006-03-06 15:50:00,18.17,18.22,18.15,18.19,194000.0,18.17,18.22,18.15,18.19,194000.0
2006-03-07 09:30:00,18.14,18.14,17.84,17.89,66900.0,18.14,18.14,17.84,17.89,66900.0
2006-03-07 09:40:00,17.87,17.94,17.8,17.92,76600.0,17.87,17.94,17.8,17.92,76600.0
2006-03-07 09:50:00,17.92,17.95,17.91,17.95,34200.0,17.92,17.95,17.91,17.95,34200.0
2006-03-07 10:00:00,17.94,18.09,17.94,17.96,54300.0,17.94,18.09,17.94,17.96,54300.0
2006-03-07 10:10:00,17.99,18.02,17.96,18.02,55000.0,17.99,18.02,17.96,18.02,55000.0
2006-03-07 10:20:00,18.02,18.02,17.93,17.95,57300.0,18.02,18.02,17.93,17.95,57300.0
2006-03-07 10:30:00,17.96,17.96,17.87,17.87,39100.0,17.96,17.96,17.87,17.87,39100.0
2006-03-07 10:40:00,17.87,17.87,17.77,17.79,47500.0,17.87,17.87,17.77,17.79,47500.0
2006-03-07 10:50:00,17.78,17.95,17.78,17.8,81900.0,17.78,17.95,17.78,17.8,81900.0
2006-03-07 11:00:00,17.79,17.8,17.75,17.75,22800.0,17.79,17.8,17.75,17.75,22800.0
2006-03-07 11:10:00,17.75,17.76,17.71,17.76,46200.0,17.75,17.76,17.71,17.76,46200.0
2006-03-07 11:20:00,17.78,17.79,17.77,17.79,28400.0,17.78,17.79,17.77,17.79,28400.0
2006-03-07 11:30:00,17.79,17.84,17.78,17.83,44400.0,17.79,17.84,17.78,17.83,44400.0
2006-03-07 11:40:00,17.82,17.83,17.75,17.76,35500.0,17.82,17.83,17.75,17.76,35500.0
2006-03-07 11:50:00,17.76,17.76,17.75,17.76,29400.0,17.76,17.76,17.75,17.76,29400.0
2006-03-07 12:00:00,17.75,17.76,17.71,17.71,29800.0,17.75,17.76,17.71,17.71,29800.0
2006-03-07 12:10:00,17.72,17.72,17.69,17.7,32400.0,17.72,17.72,17.69,17.7,32400.0
2006-03-07 12:20:00,17.71,17.71,17.66,17.67,25200.0,17.71,17.71,17.66,17.67,25200.0
2006-03-07 12:30:00,17.67,17.69,17.63,17.63,28600.0,17.67,17.69,17.63,17.63,28600.0
2006-03-07 12:40:00,17.64,17.65,17.62,17.65,26000.0,17.64,17.65,17.62,17.65,26000.0
2006-03-07 12:50:00,17.64,17.68,17.64,17.66,17200.0,17.64,17.68,17.64,17.66,17200.0
2006-03-07 13:00:00,17.67,17.77,17.66,17.75,34700.0,17.67,17.77,17.66,17.75,34700.0
2006-03-07 13:10:00,17.76,17.76,17.68,17.69,21000.0,17.76,17.76,17.68,17.69,21000.0
2006-03-07 13:20:00,17.68,17.7,17.68,17.68,16300.0,17.68,17.7,17.68,17.68,16300.0
2006-03-07 13:30:00,17.68,17.68,17.67,17.68,19500.0,17.68,17.68,17.67,17.68,19500.0
2006-03-07 13:40:00,17.68,17.73,17.64,17.64,54400.0,17.68,17.73,17.64,17.64,54400.0
2006-03-07 13:50:00,17.64,17.67,17.64,17.66,20200.0,17.64,17.67,17.64,17.66,20200.0
2006-03-07 14:00:00,17.65,17.68,17.61,17.67,31500.0,17.65,17.68,17.61,17.67,31500.0
2006-03-07 14:10:00,17.68,17.68,17.58,17.58,32600.0,17.68,17.68,17.58,17.58,32600.0
2006-03-07 14:20:00,17.58,17.63,17.58,17.61,32900.0,17.58,17.63,17.58,17.61,32900.0
2006-03-07 14:30:00,17.61,17.76,17.6,17.75,61700.0,17.61,17.76,17.6,17.75,61700.0
2006-03-07 14:40:00,17.75,17.75,17.59,17.59,28600.0,17.75,17.75,17.59,17.59,28600.0
2006-03-07 14:50:00,17.6,17.67,17.59,17.66,35000.0,17.6,17.67,17.59,17.66,35000.0
2006-03-07 15:00:00,17.66,17.67,17.65,17.65,32300.0,17.66,17.67,17.65,17.65,32300.0
2006-03-07 15:10:00,17.66,17.77,17.66,17.76,80300.0,17.66,17.77,17.66,17.76,80300.0
2006-03-07 15:20:00,17.76,17.77,17.68,17.68,33000.0,17.76,17.77,17.68,17.68,33000.0
2006-03-07 15:30:00,17.69,17.7,17.64,17.66,53800.0,17.69,17.7,17.64,17.66,53800.0
2006-03-07 15:40:00,17.65,17.82,17.65,17.82,58600.0,17.65,17.82,17.65,17.82,58600.0
2006-03-07 15:50:00,17.83,17.94,17.68,17.75,267700.0,17.83,17.94,17.68,17.75,267700.0
2006-03-08 09:30:00,17.7,17.7,17.55,17.69,40500.0,17.7,17.7,17.55,17.69,40500.0
2006-03-08 09:40:00,17.7,17.75,17.56,17.75,49000.0,17.7,17.75,17.56,17.75,49000.0
2006-03-08 09:50:00,17.77,17.96,17.76,17.95,23100.0,17.77,17.96,17.76,17.95,23100.0
2006-03-08 10:00:00,17.97,17.98,17.75,17.75,25300.0,17.97,17.98,17.75,17.75,25300.0
2006-03-08 10:10:00,17.77,17.77,17.72,17.72,25300.0,17.77,17.77,17.72,17.72,25300.0
2006-03-08 10:20:00,17.73,17.77,17.72,17.77,42900.0,17.73,17.77,17.72,17.77,42900.0
2006-03-08 10:30:00,17.77,17.77,17.76,17.77,17700.0,17.77,17.77,17.76,17.77,17700.0
2006-03-08 10:40:00,17.77,17.77,17.64,17.67,51200.0,17.77,17.77,17.64,17.67,51200.0
2006-03-08 10:50:00,17.69,17.75,17.68,17.75,67600.0,17.69,17.75,17.68,17.75,67600.0
2006-03-08 11:00:00,17.75,17.75,17.68,17.7,24600.0,17.75,17.75,17.68,17.7,24600.0
2006-03-08 11:10:00,17.68,17.75,17.68,17.73,24100.0,17.68,17.75,17.68,17.73,24100.0
2006-03-08 11:20:00,17.74,17.75,17.73,17.74,14300.0,17.74,17.75,17.73,17.74,14300.0
2006-03-08 11:30:00,17.73,17.79,17.73,17.77,41200.0,17.73,17.79,17.73,17.77,41200.0
2006-03-08 11:40:00,17.79,17.87,17.77,17.81,91400.0,17.79,17.87,17.77,17.81,91400.0
2006-03-08 11:50:00,17.81,17.85,17.75,17.84,19600.0,17.81,17.85,17.75,17.84,19600.0
2006-03-08 12:00:00,17.83,17.95,17.83,17.89,65700.0,17.83,17.95,17.83,17.89,65700.0
2006-03-08 12:10:00,17.89,17.92,17.88,17.91,50100.0,17.89,17.92,17.88,17.91,50100.0
2006-03-08 12:20:00,17.9,17.91,17.89,17.89,12900.0,17.9,17.91,17.89,17.89,12900.0
2006-03-08 12:30:00,17.89,17.91,17.84,17.85,24300.0,17.89,17.91,17.84,17.85,24300.0
2006-03-08 12:40:00,17.86,17.86,17.84,17.85,9800.0,17.86,17.86,17.84,17.85,9800.0
2006-03-08 12:50:00,17.85,17.93,17.85,17.91,26000.0,17.85,17.93,17.85,17.91,26000.0
2006-03-08 13:00:00,17.91,17.96,17.91,17.95,37500.0,17.91,17.96,17.91,17.95,37500.0
2006-03-08 13:10:00,17.97,18.0,17.96,17.98,39200.0,17.97,18.0,17.96,17.98,39200.0
2006-03-08 13:20:00,17.98,17.98,17.95,17.96,12000.0,17.98,17.98,17.95,17.96,12000.0
2006-03-08 13:30:00,17.95,17.96,17.95,17.95,8200.0,17.95,17.96,17.95,17.95,8200.0
2006-03-08 13:40:00,17.95,18.0,17.92,17.98,40500.0,17.95,18.0,17.92,17.98,40500.0
2006-03-08 13:50:00,17.98,17.99,17.95,17.95,18600.0,17.98,17.99,17.95,17.95,18600.0
2006-03-08 14:00:00,17.95,17.99,17.94,17.99,26400.0,17.95,17.99,17.94,17.99,26400.0
2006-03-08 14:10:00,17.99,18.0,17.98,17.99,42100.0,17.99,18.0,17.98,17.99,42100.0
2006-03-08 14:20:00,18.0,18.0,17.97,17.98,22700.0,18.0,18.0,17.97,17.98,22700.0
2006-03-08 14:30:00,17.98,17.99,17.98,17.99,33700.0,17.98,17.99,17.98,17.99,33700.0
2006-03-08 14:40:00,17.99,18.0,17.97,17.97,41300.0,17.99,18.0,17.97,17.97,41300.0
2006-03-08 14:50:00,17.98,18.0,17.98,17.99,32600.0,17.98,18.0,17.98,17.99,32600.0
2006-03-08 15:00:00,17.99,18.0,17.98,17.99,61500.0,17.99,18.0,17.98,17.99,61500.0
2006-03-08 15:10:00,17.99,18.0,17.98,17.99,33300.0,17.99,18.0,17.98,17.99,33300.0
2006-03-08 15:20:00,17.99,18.0,17.87,17.92,49300.0,17.99,18.0,17.87,17.92,49300.0
2006-03-08 15:30:00,17.92,18.0,17.9,17.91,27800.0,17.92,18.0,17.9,17.91,27800.0
2006-03-08 15:40:00,17.91,17.94,17.9,17.93,25700.0,17.91,17.94,17.9,17.93,25700.0
2006-03-08 15:50:00,17.93,17.93,17.85,17.85,68700.0,17.93,17.93,17.85,17.85,68700.0
2006-03-09 09:30:00,17.9,17.9,17.68,17.9,34200.0,17.9,17.9,17.68,17.9,34200.0
2006-03-09 09:40:00,17.87,17.92,17.81,17.9,26500.0,17.87,17.92,17.81,17.9,26500.0
2006-03-09 09:50:00,17.9,17.91,17.9,17.9,8300.0,17.9,17.91,17.9,17.9,8300.0
2006-03-09 10:00:00,17.91,17.93,17.88,17.9,48400.0,17.91,17.93,17.88,17.9,48400.0
2006-03-09 10:10:00,17.9,17.9,17.83,17.9,34000.0,17.9,17.9,17.83,17.9,34000.0
2006-03-09 10:20:00,17.9,18.0,17.89,17.97,53800.0,17.9,18.0,17.89,17.97,53800.0
2006-03-09 10:30:00,17.98,17.99,17.96,17.99,21000.0,17.98,17.99,17.96,17.99,21000.0
2006-03-09 10:40:00,17.98,18.0,17.98,17.98,43800.0,17.98,18.0,17.98,17.98,43800.0
2006-03-09 10:50:00,17.99,17.99,17.92,17.93,11700.0,17.99,17.99,17.92,17.93,11700.0
2006-03-09 11:00:00,17.92,17.92,17.89,17.9,38900.0,17.92,17.92,17.89,17.9,38900.0
2006-03-09 11:10:00,17.89,17.9,17.87,17.87,17100.0,17.89,17.9,17.87,17.87,17100.0
2006-03-09 11:20:00,17.87,17.9,17.87,17.89,6700.0,17.87,17.9,17.87,17.89,6700.0
2006-03-09 11:30:00,17.89,17.9,17.89,17.9,20800.0,17.89,17.9,17.89,17.9,20800.0
2006-03-09 11:40:00,17.89,17.9,17.89,17.89,18000.0,17.89,17.9,17.89,17.89,18000.0
2006-03-09 11:50:00,17.9,17.9,17.89,17.9,10800.0,17.9,17.9,17.89,17.9,10800.0
2006-03-09 12:00:00,17.89,17.9,17.82,17.86,36900.0,17.89,17.9,17.82,17.86,36900.0
2006-03-09 12:10:00,17.87,17.88,17.85,17.87,19000.0,17.87,17.88,17.85,17.87,19000.0
2006-03-09 12:20:00,17.87,17.89,17.84,17.84,23800.0,17.87,17.89,17.84,17.84,23800.0
2006-03-09 12:30:00,17.85,17.89,17.85,17.87,51700.0,17.85,17.89,17.85,17.87,51700.0
2006-03-09 12:40:00,17.87,17.9,17.87,17.88,36500.0,17.87,17.9,17.87,17.88,36500.0
2006-03-09 12:50:00,17.88,17.88,17.86,17.86,25200.0,17.88,17.88,17.86,17.86,25200.0
2006-03-09 13:00:00,17.86,17.87,17.85,17.85,17200.0,17.86,17.87,17.85,17.85,17200.0
2006-03-09 13:10:00,17.85,17.87,17.85,17.87,24300.0,17.85,17.87,17.85,17.87,24300.0
2006-03-09 13:20:00,17.88,17.9,17.87,17.89,35900.0,17.88,17.9,17.87,17.89,35900.0
2006-03-09 13:30:00,17.89,17.9,17.89,17.9,21000.0,17.89,17.9,17.89,17.9,21000.0
2006-03-09 13:40:00,17.9,17.9,17.89,17.89,25500.0,17.9,17.9,17.89,17.89,25500.0
2006-03-09 13:50:00,17.89,17.9,17.89,17.89,29600.0,17.89,17.9,17.89,17.89,29600.0
2006-03-09 14:00:00,17.89,17.91,17.89,17.91,29600.0,17.89,17.91,17.89,17.91,29600.0
2006-03-09 14:10:00,17.91,17.95,17.91,17.95,14500.0,17.91,17.95,17.91,17.95,14500.0
2006-03-09 14:20:00,17.94,17.95,17.92,17.92,19100.0,17.94,17.95,17.92,17.92,19100.0
2006-03-09 14:30:00,17.92,17.93,17.92,17.93,27000.0,17.92,17.93,17.92,17.93,27000.0
2006-03-09 14:40:00,17.93,17.93,17.87,17.88,30600.0,17.93,17.93,17.87,17.88,30600.0
2006-03-09 14:50:00,17.88,17.96,17.87,17.95,36800.0,17.88,17.96,17.87,17.95,36800.0
2006-03-09 15:00:00,17.96,17.97,17.93,17.94,23900.0,17.96,17.97,17.93,17.94,23900.0
2006-03-09 15:10:00,17.93,17.94,17.93,17.94,13900.0,17.93,17.94,17.93,17.94,13900.0
2006-03-09 15:20:00,17.93,17.95,17.93,17.93,26200.0,17.93,17.95,17.93,17.93,26200.0
2006-03-09 15:30:00,17.94,17.95,17.93,17.95,22700.0,17.94,17.95,17.93,17.95,22700.0
2006-03-09 15:40:00,17.94,17.95,17.93,17.93,40200.0,17.94,17.95,17.93,17.93,40200.0
2006-03-09 15:50:00,17.93,17.94,17.92,17.93,63700.0,17.93,17.94,17.92,17.93,63700.0
2006-03-10 09:30:00,17.84,17.9,17.64,17.65,10000.0,17.84,17.9,17.64,17.65,10000.0
2006-03-10 09:40:00,17.67,17.85,17.61,17.85,11400.0,17.67,17.85,17.61,17.85,11400.0
2006-03-10 09:50:00,17.85,17.87,17.8,17.82,11700.0,17.85,17.87,17.8,17.82,11700.0
2006-03-10 10:00:00,17.84,17.84,17.7,17.78,14600.0,17.84,17.84,17.7,17.78,14600.0
2006-03-10 10:10:00,17.81,17.86,17.8,17.86,6100.0,17.81,17.86,17.8,17.86,6100.0
2006-03-10 10:20:00,17.86,17.96,17.86,17.95,6600.0,17.86,17.96,17.86,17.95,6600.0
2006-03-10 10:30:00,17.95,17.96,17.92,17.93,9400.0,17.95,17.96,17.92,17.93,9400.0
2006-03-10 10:40:00,17.94,18.0,17.93,17.97,18300.0,17.94,18.0,17.93,17.97,18300.0
2006-03-10 10:50:00,17.97,17.98,17.94,17.94,5200.0,17.97,17.98,17.94,17.94,5200.0
2006-03-10 11:00:00,17.93,17.94,17.82,17.82,15700.0,17.93,17.94,17.82,17.82,15700.0
2006-03-10 11:10:00,17.83,17.83,17.82,17.82,4600.0,17.83,17.83,17.82,17.82,4600.0
2006-03-10 11:20:00,17.82,17.86,17.82,17.86,5300.0,17.82,17.86,17.82,17.86,5300.0
2006-03-10 11:30:00,17.88,17.91,17.86,17.86,4800.0,17.88,17.91,17.86,17.86,4800.0
2006-03-10 11:40:00,17.86,17.88,17.83,17.85,4400.0,17.86,17.88,17.83,17.85,4400.0
2006-03-10 11:50:00,17.84,17.86,17.83,17.86,1100.0,17.84,17.86,17.83,17.86,1100.0
2006-03-10 12:00:00,17.87,17.97,17.87,17.97,28600.0,17.87,17.97,17.87,17.97,28600.0
2006-03-10 12:10:00,17.97,17.97,17.92,17.95,34200.0,17.97,17.97,17.92,17.95,34200.0
2006-03-10 12:20:00,17.95,17.96,17.95,17.95,6400.0,17.95,17.96,17.95,17.95,6400.0
2006-03-10 12:30:00,17.96,17.99,17.95,17.99,20800.0,17.96,17.99,17.95,17.99,20800.0
2006-03-10 12:40:00,17.98,18.02,17.97,18.0,53600.0,17.98,18.02,17.97,18.0,53600.0
2006-03-10 12:50:00,18.0,18.01,17.98,18.01,16900.0,18.0,18.01,17.98,18.01,16900.0
2006-03-10 13:00:00,18.0,18.01,18.0,18.0,4200.0,18.0,18.01,18.0,18.0,4200.0
2006-03-10 13:10:00,18.0,18.01,18.0,18.0,9000.0,18.0,18.01,18.0,18.0,9000.0
2006-03-10 13:20:00,18.0,18.01,18.0,18.0,10900.0,18.0,18.01,18.0,18.0,10900.0
2006-03-10 13:30:00,18.01,18.01,17.99,18.01,28200.0,18.01,18.01,17.99,18.01,28200.0
2006-03-10 13:40:00,18.01,18.02,18.0,18.01,23400.0,18.01,18.02,18.0,18.01,23400.0
2006-03-10 13:50:00,18.01,18.02,18.0,18.01,5000.0,18.01,18.02,18.0,18.01,5000.0
2006-03-10 14:00:00,18.02,18.03,17.99,18.03,20800.0,18.02,18.03,17.99,18.03,20800.0
2006-03-10 14:10:00,18.02,18.05,18.01,18.05,30900.0,18.02,18.05,18.01,18.05,30900.0
2006-03-10 14:20:00,18.06,18.1,17.98,18.05,153100.0,18.06,18.1,17.98,18.05,153100.0
2006-03-10 14:30:00,18.05,18.06,18.05,18.05,16400.0,18.05,18.06,18.05,18.05,16400.0
2006-03-10 14:40:00,18.06,18.06,17.91,17.91,79000.0,18.06,18.06,17.91,17.91,79000.0
2006-03-10 14:50:00,17.91,18.0,17.86,17.99,84000.0,17.91,18.0,17.86,17.99,84000.0
2006-03-10 15:00:00,18.0,18.03,17.93,18.03,77800.0,18.0,18.03,17.93,18.03,77800.0
2006-03-10 15:10:00,18.02,18.03,17.98,18.0,66000.0,18.02,18.03,17.98,18.0,66000.0
2006-03-10 15:20:00,18.0,18.07,18.0,18.06,28200.0,18.0,18.07,18.0,18.06,28200.0
2006-03-10 15:30:00,18.06,18.1,18.05,18.06,20100.0,18.06,18.1,18.05,18.06,20100.0
2006-03-10 15:40:00,18.07,18.07,18.05,18.06,12500.0,18.07,18.07,18.05,18.06,12500.0
2006-03-10 15:50:00,18.06,18.08,18.01,18.08,59000.0,18.06,18.08,18.01,18.08,59000.0
2006-03-13 09:30:00,17.41,18.05,17.32,17.88,96500.0,17.41,18.05,17.32,17.88,96500.0
2006-03-13 09:40:00,17.9,17.9,17.77,17.88,29200.0,17.9,17.9,17.77,17.88,29200.0
2006-03-13 09:50:00,17.87,17.89,17.83,17.85,15100.0,17.87,17.89,17.83,17.85,15100.0
2006-03-13 10:00:00,17.86,17.95,17.85,17.95,14400.0,17.86,17.95,17.85,17.95,14400.0
2006-03-13 10:10:00,17.94,17.96,17.92,17.93,10300.0,17.94,17.96,17.92,17.93,10300.0
2006-03-13 10:20:00,17.92,17.92,17.85,17.85,7700.0,17.92,17.92,17.85,17.85,7700.0
2006-03-13 10:30:00,17.85,17.94,17.85,17.88,17500.0,17.85,17.94,17.85,17.88,17500.0
2006-03-13 10:40:00,17.88,17.89,17.87,17.87,16400.0,17.88,17.89,17.87,17.87,16400.0
2006-03-13 10:50:00,17.88,17.95,17.88,17.9,27700.0,17.88,17.95,17.88,17.9,27700.0
2006-03-13 11:00:00,17.89,17.9,17.82,17.85,19000.0,17.89,17.9,17.82,17.85,19000.0
2006-03-13 11:10:00,17.85,17.9,17.85,17.87,11000.0,17.85,17.9,17.85,17.87,11000.0
2006-03-13 11:20:00,17.87,17.87,17.84,17.86,8900.0,17.87,17.87,17.84,17.86,8900.0
2006-03-13 11:30:00,17.86,17.9,17.81,17.85,31400.0,17.86,17.9,17.81,17.85,31400.0
2006-03-13 11:40:00,17.86,17.86,17.8,17.8,18900.0,17.86,17.86,17.8,17.8,18900.0
2006-03-13 11:50:00,17.8,17.82,17.79,17.8,13600.0,17.8,17.82,17.79,17.8,13600.0
2006-03-13 12:00:00,17.8,17.81,17.77,17.81,11600.0,17.8,17.81,17.77,17.81,11600.0
2006-03-13 12:10:00,17.8,17.81,17.8,17.8,7100.0,17.8,17.81,17.8,17.8,7100.0
2006-03-13 12:20:00,17.8,17.81,17.8,17.81,10100.0,17.8,17.81,17.8,17.81,10100.0
2006-03-13 12:30:00,17.81,17.81,17.8,17.81,10500.0,17.81,17.81,17.8,17.81,10500.0
2006-03-13 12:40:00,17.8,17.81,17.8,17.8,15000.0,17.8,17.81,17.8,17.8,15000.0
2006-03-13 12:50:00,17.79,17.8,17.79,17.8,9800.0,17.79,17.8,17.79,17.8,9800.0
2006-03-13 13:00:00,17.8,17.8,17.79,17.79,9200.0,17.8,17.8,17.79,17.79,9200.0
2006-03-13 13:10:00,17.79,17.8,17.79,17.8,11000.0,17.79,17.8,17.79,17.8,11000.0
2006-03-13 13:20:00,17.79,17.81,17.78,17.8,15000.0,17.79,17.81,17.78,17.8,15000.0
2006-03-13 13:30:00,17.8,17.81,17.79,17.81,10500.0,17.8,17.81,17.79,17.81,10500.0
2006-03-13 13:40:00,17.81,17.81,17.8,17.81,14200.0,17.81,17.81,17.8,17.81,14200.0
2006-03-13 13:50:00,17.81,17.81,17.79,17.81,14000.0,17.81,17.81,17.79,17.81,14000.0
2006-03-13 14:00:00,17.81,17.81,17.8,17.81,29600.0,17.81,17.81,17.8,17.81,29600.0
2006-03-13 14:10:00,17.81,17.83,17.8,17.82,12300.0,17.81,17.83,17.8,17.82,12300.0
2006-03-13 14:20:00,17.81,17.82,17.8,17.82,32300.0,17.81,17.82,17.8,17.82,32300.0
2006-03-13 14:30:00,17.82,17.86,17.82,17.85,11900.0,17.82,17.86,17.82,17.85,11900.0
2006-03-13 14:40:00,17.85,17.87,17.8,17.8,21700.0,17.85,17.87,17.8,17.8,21700.0
2006-03-13 14:50:00,17.8,17.82,17.8,17.81,9800.0,17.8,17.82,17.8,17.81,9800.0
2006-03-13 15:00:00,17.82,17.83,17.78,17.78,26500.0,17.82,17.83,17.78,17.78,26500.0
2006-03-13 15:10:00,17.78,17.82,17.77,17.8,37400.0,17.78,17.82,17.77,17.8,37400.0
2006-03-13 15:20:00,17.8,17.81,17.77,17.8,59400.0,17.8,17.81,17.77,17.8,59400.0
2006-03-13 15:30:00,17.8,17.82,17.8,17.82,31300.0,17.8,17.82,17.8,17.82,31300.0
2006-03-13 15:40:00,17.82,17.82,17.79,17.81,31900.0,17.82,17.82,17.79,17.81,31900.0
2006-03-13 15:50:00,17.81,17.87,17.8,17.87,162300.0,17.81,17.87,17.8,17.87,162300.0
2006-03-14 09:30:00,17.81,17.98,17.81,17.93,20000.0,17.81,17.98,17.81,17.93,20000.0
2006-03-14 09:40:00,17.93,17.98,17.84,17.97,23400.0,17.93,17.98,17.84,17.97,23400.0
2006-03-14 09:50:00,17.98,18.1,17.98,18.1,47600.0,17.98,18.1,17.98,18.1,47600.0
2006-03-14 10:00:00,18.1,18.1,18.03,18.05,33500.0,18.1,18.1,18.03,18.05,33500.0
2006-03-14 10:10:00,18.04,18.06,18.03,18.04,29400.0,18.04,18.06,18.03,18.04,29400.0
2006-03-14 10:20:00,18.04,18.07,18.0,18.02,45500.0,18.04,18.07,18.0,18.02,45500.0
2006-03-14 10:30:00,18.02,18.02,18.0,18.0,6500.0,18.02,18.02,18.0,18.0,6500.0
2006-03-14 10:40:00,18.0,18.01,17.94,17.94,158900.0,18.0,18.01,17.94,17.94,158900.0
2006-03-14 10:50:00,17.93,17.99,17.92,17.99,59600.0,17.93,17.99,17.92,17.99,59600.0
2006-03-14 11:00:00,17.97,18.0,17.91,17.97,166500.0,17.97,18.0,17.91,17.97,166500.0
2006-03-14 11:10:00,17.97,17.98,17.92,17.95,43500.0,17.97,17.98,17.92,17.95,43500.0
2006-03-14 11:20:00,17.97,18.02,17.96,18.0,64600.0,17.97,18.02,17.96,18.0,64600.0
2006-03-14 11:30:00,18.01,18.04,18.0,18.02,25400.0,18.01,18.04,18.0,18.02,25400.0
2006-03-14 11:40:00,18.01,18.02,17.95,17.99,25500.0,18.01,18.02,17.95,17.99,25500.0
2006-03-14 11:50:00,17.99,18.0,17.99,18.0,20100.0,17.99,18.0,17.99,18.0,20100.0
2006-03-14 12:00:00,18.0,18.03,17.99,18.02,107800.0,18.0,18.03,17.99,18.02,107800.0
2006-03-14 12:10:00,18.03,18.1,18.03,18.09,45700.0,18.03,18.1,18.03,18.09,45700.0
2006-03-14 12:20:00,18.08,18.09,18.07,18.08,18600.0,18.08,18.09,18.07,18.08,18600.0
2006-03-14 12:30:00,18.08,18.08,18.07,18.07,18300.0,18.08,18.08,18.07,18.07,18300.0
2006-03-14 12:40:00,18.0,18.08,18.0,18.07,47800.0,18.0,18.08,18.0,18.07,47800.0
2006-03-14 12:50:00,18.07,18.09,18.06,18.09,41700.0,18.07,18.09,18.06,18.09,41700.0
2006-03-14 13:00:00,18.08,18.12,18.07,18.07,190100.0,18.08,18.12,18.07,18.07,190100.0
2006-03-14 13:10:00,18.08,18.1,18.08,18.09,57700.0,18.08,18.1,18.08,18.09,57700.0
2006-03-14 13:20:00,18.09,18.19,18.09,18.17,181700.0,18.09,18.19,18.09,18.17,181700.0
2006-03-14 13:30:00,18.16,18.17,18.12,18.16,63700.0,18.16,18.17,18.12,18.16,63700.0
2006-03-14 13:40:00,18.15,18.16,18.13,18.13,47100.0,18.15,18.16,18.13,18.13,47100.0
2006-03-14 13:50:00,18.14,18.15,18.09,18.14,28600.0,18.14,18.15,18.09,18.14,28600.0
2006-03-14 14:00:00,18.14,18.14,18.13,18.14,10100.0,18.14,18.14,18.13,18.14,10100.0
2006-03-14 14:10:00,18.13,18.14,18.13,18.14,28800.0,18.13,18.14,18.13,18.14,28800.0
2006-03-14 14:20:00,18.14,18.15,18.13,18.15,57100.0,18.14,18.15,18.13,18.15,57100.0
2006-03-14 14:30:00,18.15,18.15,18.04,18.07,53500.0,18.15,18.15,18.04,18.07,53500.0
2006-03-14 14:40:00,18.07,18.15,18.06,18.14,115200.0,18.07,18.15,18.06,18.14,115200.0
2006-03-14 14:50:00,18.15,18.17,18.11,18.11,80700.0,18.15,18.17,18.11,18.11,80700.0
2006-03-14 15:00:00,18.11,18.14,18.11,18.12,89100.0,18.11,18.14,18.11,18.12,89100.0
2006-03-14 15:10:00,18.12,18.12,18.09,18.11,193700.0,18.12,18.12,18.09,18.11,193700.0
2006-03-14 15:20:00,18.11,18.15,18.11,18.14,48800.0,18.11,18.15,18.11,18.14,48800.0
2006-03-14 15:30:00,18.15,18.2,18.14,18.19,71300.0,18.15,18.2,18.14,18.19,71300.0
2006-03-14 15:40:00,18.2,18.25,18.19,18.23,111900.0,18.2,18.25,18.19,18.23,111900.0
2006-03-14 15:50:00,18.24,18.24,18.17,18.21,86900.0,18.24,18.24,18.17,18.21,86900.0
2006-03-15 09:30:00,18.13,18.29,17.99,18.29,115900.0,18.13,18.29,17.99,18.29,115900.0
2006-03-15 09:40:00,18.28,18.31,18.26,18.26,36200.0,18.28,18.31,18.26,18.26,36200.0
2006-03-15 09:50:00,18.27,18.3,18.26,18.29,10700.0,18.27,18.3,18.26,18.29,10700.0
2006-03-15 10:00:00,18.26,18.27,18.21,18.22,38700.0,18.26,18.27,18.21,18.22,38700.0
2006-03-15 10:10:00,18.23,18.27,18.22,18.27,72300.0,18.23,18.27,18.22,18.27,72300.0
2006-03-15 10:20:00,18.26,18.29,18.25,18.28,43700.0,18.26,18.29,18.25,18.28,43700.0
2006-03-15 10:30:00,18.27,18.28,18.24,18.25,35000.0,18.27,18.28,18.24,18.25,35000.0
2006-03-15 10:40:00,18.25,18.26,18.13,18.13,75900.0,18.25,18.26,18.13,18.13,75900.0
2006-03-15 10:50:00,18.13,18.18,18.08,18.17,100900.0,18.13,18.18,18.08,18.17,100900.0
2006-03-15 11:00:00,18.18,18.21,18.17,18.19,46900.0,18.18,18.21,18.17,18.19,46900.0
2006-03-15 11:10:00,18.2,18.24,18.19,18.2,46800.0,18.2,18.24,18.19,18.2,46800.0
2006-03-15 11:20:00,18.2,18.21,18.19,18.19,7600.0,18.2,18.21,18.19,18.19,7600.0
2006-03-15 11:30:00,18.2,18.2,18.19,18.19,7700.0,18.2,18.2,18.19,18.19,7700.0
2006-03-15 11:40:00,18.2,18.2,18.16,18.17,11800.0,18.2,18.2,18.16,18.17,11800.0
2006-03-15 11:50:00,18.18,18.18,18.14,18.18,18100.0,18.18,18.18,18.14,18.18,18100.0
2006-03-15 12:00:00,18.17,18.21,18.15,18.2,53400.0,18.17,18.21,18.15,18.2,53400.0
2006-03-15 12:10:00,18.2,18.26,18.2,18.25,19500.0,18.2,18.26,18.2,18.25,19500.0
2006-03-15 12:20:00,18.24,18.25,18.24,18.25,5100.0,18.24,18.25,18.24,18.25,5100.0
2006-03-15 12:30:00,18.25,18.25,18.24,18.25,4300.0,18.25,18.25,18.24,18.25,4300.0
2006-03-15 12:40:00,18.25,18.26,18.24,18.24,37700.0,18.25,18.26,18.24,18.24,37700.0
2006-03-15 12:50:00,18.24,18.25,18.19,18.19,28500.0,18.24,18.25,18.19,18.19,28500.0
2006-03-15 13:00:00,18.19,18.22,18.17,18.22,61000.0,18.19,18.22,18.17,18.22,61000.0
2006-03-15 13:10:00,18.22,18.24,18.2,18.24,26600.0,18.22,18.24,18.2,18.24,26600.0
2006-03-15 13:20:00,18.23,18.24,18.22,18.22,16600.0,18.23,18.24,18.22,18.22,16600.0
2006-03-15 13:30:00,18.22,18.23,18.22,18.23,21300.0,18.22,18.23,18.22,18.23,21300.0
2006-03-15 13:40:00,18.23,18.24,18.22,18.24,16500.0,18.23,18.24,18.22,18.24,16500.0
2006-03-15 13:50:00,18.24,18.27,18.23,18.24,304800.0,18.24,18.27,18.23,18.24,304800.0
2006-03-15 14:00:00,18.24,18.26,18.23,18.25,39500.0,18.24,18.26,18.23,18.25,39500.0
2006-03-15 14:10:00,18.25,18.28,18.25,18.28,29300.0,18.25,18.28,18.25,18.28,29300.0
2006-03-15 14:20:00,18.28,18.29,18.2,18.25,69600.0,18.28,18.29,18.2,18.25,69600.0
2006-03-15 14:30:00,18.25,18.26,18.24,18.26,33200.0,18.25,18.26,18.24,18.26,33200.0
2006-03-15 14:40:00,18.25,18.26,18.24,18.25,26000.0,18.25,18.26,18.24,18.25,26000.0
2006-03-15 14:50:00,18.25,18.26,18.2,18.23,46900.0,18.25,18.26,18.2,18.23,46900.0
2006-03-15 15:00:00,18.24,18.25,18.21,18.22,27300.0,18.24,18.25,18.21,18.22,27300.0
2006-03-15 15:10:00,18.22,18.26,18.21,18.24,41800.0,18.22,18.26,18.21,18.24,41800.0
2006-03-15 15:20:00,18.25,18.34,18.24,18.33,408000.0,18.25,18.34,18.24,18.33,408000.0
2006-03-15 15:30:00,18.33,18.35,18.31,18.33,60600.0,18.33,18.35,18.31,18.33,60600.0
2006-03-15 15:40:00,18.33,18.34,18.3,18.3,29500.0,18.33,18.34,18.3,18.3,29500.0
2006-03-15 15:50:00,18.31,18.36,18.3,18.36,101700.0,18.31,18.36,18.3,18.36,101700.0
2006-03-16 09:30:00,18.25,18.3,18.14,18.25,123900.0,18.25,18.3,18.14,18.25,123900.0
2006-03-16 09:40:00,18.26,18.36,18.24,18.32,72500.0,18.26,18.36,18.24,18.32,72500.0
2006-03-16 09:50:00,18.31,18.32,18.23,18.3,41000.0,18.31,18.32,18.23,18.3,41000.0
2006-03-16 10:00:00,18.3,18.4,18.3,18.37,47500.0,18.3,18.4,18.3,18.37,47500.0
2006-03-16 10:10:00,18.35,18.37,18.35,18.37,18700.0,18.35,18.37,18.35,18.37,18700.0
2006-03-16 10:20:00,18.37,18.37,18.24,18.28,40200.0,18.37,18.37,18.24,18.28,40200.0
2006-03-16 10:30:00,18.3,18.31,18.27,18.27,14600.0,18.3,18.31,18.27,18.27,14600.0
2006-03-16 10:40:00,18.27,18.28,18.2,18.21,42100.0,18.27,18.28,18.2,18.21,42100.0
2006-03-16 10:50:00,18.21,18.26,18.21,18.24,22000.0,18.21,18.26,18.21,18.24,22000.0
2006-03-16 11:00:00,18.24,18.25,18.21,18.23,20900.0,18.24,18.25,18.21,18.23,20900.0
2006-03-16 11:10:00,18.23,18.27,18.23,18.26,29800.0,18.23,18.27,18.23,18.26,29800.0
2006-03-16 11:20:00,18.26,18.3,18.23,18.29,39400.0,18.26,18.3,18.23,18.29,39400.0
2006-03-16 11:30:00,18.28,18.31,18.27,18.29,29600.0,18.28,18.31,18.27,18.29,29600.0
2006-03-16 11:40:00,18.29,18.32,18.29,18.3,34400.0,18.29,18.32,18.29,18.3,34400.0
2006-03-16 11:50:00,18.3,18.3,18.28,18.29,23200.0,18.3,18.3,18.28,18.29,23200.0
2006-03-16 12:00:00,18.3,18.35,18.29,18.35,28400.0,18.3,18.35,18.29,18.35,28400.0
2006-03-16 12:10:00,18.35,18.35,18.29,18.29,23200.0,18.35,18.35,18.29,18.29,23200.0
2006-03-16 12:20:00,18.29,18.32,18.26,18.32,18500.0,18.29,18.32,18.26,18.32,18500.0
2006-03-16 12:30:00,18.31,18.32,18.24,18.3,21400.0,18.31,18.32,18.24,18.3,21400.0
2006-03-16 12:40:00,18.3,18.3,18.27,18.28,10700.0,18.3,18.3,18.27,18.28,10700.0
2006-03-16 12:50:00,18.27,18.27,18.21,18.21,15300.0,18.27,18.27,18.21,18.21,15300.0
2006-03-16 13:00:00,18.21,18.23,18.16,18.16,25700.0,18.21,18.23,18.16,18.16,25700.0
2006-03-16 13:10:00,18.16,18.2,18.15,18.18,37600.0,18.16,18.2,18.15,18.18,37600.0
2006-03-16 13:20:00,18.18,18.22,18.17,18.21,11200.0,18.18,18.22,18.17,18.21,11200.0
2006-03-16 13:30:00,18.21,18.26,18.2,18.26,14700.0,18.21,18.26,18.2,18.26,14700.0
2006-03-16 13:40:00,18.26,18.26,18.24,18.25,22200.0,18.26,18.26,18.24,18.25,22200.0
2006-03-16 13:50:00,18.25,18.26,18.15,18.16,58400.0,18.25,18.26,18.15,18.16,58400.0
2006-03-16 14:00:00,18.15,18.19,18.15,18.19,23200.0,18.15,18.19,18.15,18.19,23200.0
2006-03-16 14:10:00,18.18,18.21,18.17,18.18,11800.0,18.18,18.21,18.17,18.18,11800.0
2006-03-16 14:20:00,18.18,18.18,18.16,18.17,17000.0,18.18,18.18,18.16,18.17,17000.0
2006-03-16 14:30:00,18.18,18.18,18.15,18.16,12100.0,18.18,18.18,18.15,18.16,12100.0
2006-03-16 14:40:00,18.17,18.17,18.07,18.07,37900.0,18.17,18.17,18.07,18.07,37900.0
2006-03-16 14:50:00,18.07,18.09,18.01,18.02,35600.0,18.07,18.09,18.01,18.02,35600.0
2006-03-16 15:00:00,18.02,18.14,18.0,18.13,34000.0,18.02,18.14,18.0,18.13,34000.0
2006-03-16 15:10:00,18.13,18.13,18.1,18.1,56600.0,18.13,18.13,18.1,18.1,56600.0
2006-03-16 15:20:00,18.1,18.14,18.08,18.09,48000.0,18.1,18.14,18.08,18.09,48000.0
2006-03-16 15:30:00,18.09,18.17,18.08,18.17,33300.0,18.09,18.17,18.08,18.17,33300.0
2006-03-16 15:40:00,18.17,18.17,18.01,18.02,110100.0,18.17,18.17,18.01,18.02,110100.0
2006-03-16 15:50:00,18.02,18.11,18.0,18.03,149900.0,18.02,18.11,18.0,18.03,149900.0
2006-03-17 09:30:00,17.93,18.0,17.78,17.95,1822000.0,17.93,18.0,17.78,17.95,1822000.0
2006-03-17 09:40:00,17.94,17.95,17.92,17.93,19600.0,17.94,17.95,17.92,17.93,19600.0
2006-03-17 09:50:00,17.93,17.93,17.82,17.85,27100.0,17.93,17.93,17.82,17.85,27100.0
2006-03-17 10:00:00,17.86,17.89,17.82,17.82,19400.0,17.86,17.89,17.82,17.82,19400.0
2006-03-17 10:10:00,17.81,17.85,17.81,17.85,7400.0,17.81,17.85,17.81,17.85,7400.0
2006-03-17 10:20:00,17.85,17.85,17.81,17.81,17000.0,17.85,17.85,17.81,17.81,17000.0
2006-03-17 10:30:00,17.82,17.85,17.8,17.84,20200.0,17.82,17.85,17.8,17.84,20200.0
2006-03-17 10:40:00,17.84,17.84,17.81,17.83,22300.0,17.84,17.84,17.81,17.83,22300.0
2006-03-17 10:50:00,17.83,17.84,17.8,17.8,18000.0,17.83,17.84,17.8,17.8,18000.0
2006-03-17 11:00:00,17.8,17.84,17.8,17.84,12900.0,17.8,17.84,17.8,17.84,12900.0
2006-03-17 11:10:00,17.84,17.84,17.83,17.84,6200.0,17.84,17.84,17.83,17.84,6200.0
2006-03-17 11:20:00,17.83,17.84,17.83,17.84,11600.0,17.83,17.84,17.83,17.84,11600.0
2006-03-17 11:30:00,17.84,17.84,17.83,17.84,10400.0,17.84,17.84,17.83,17.84,10400.0
2006-03-17 11:40:00,17.83,17.84,17.83,17.84,10000.0,17.83,17.84,17.83,17.84,10000.0
2006-03-17 11:50:00,17.84,17.99,17.83,17.99,44000.0,17.84,17.99,17.83,17.99,44000.0
2006-03-17 12:00:00,17.99,18.05,17.98,18.04,37300.0,17.99,18.05,17.98,18.04,37300.0
2006-03-17 12:10:00,18.04,18.04,17.98,17.99,26400.0,18.04,18.04,17.98,17.99,26400.0
2006-03-17 12:20:00,18.0,18.0,17.99,18.0,9800.0,18.0,18.0,17.99,18.0,9800.0
2006-03-17 12:30:00,18.0,18.01,17.99,18.0,9400.0,18.0,18.01,17.99,18.0,9400.0
2006-03-17 12:40:00,17.99,18.0,17.99,17.99,11200.0,17.99,18.0,17.99,17.99,11200.0
2006-03-17 12:50:00,17.98,18.0,17.98,18.0,4100.0,17.98,18.0,17.98,18.0,4100.0
2006-03-17 13:00:00,17.99,18.0,17.98,17.98,10900.0,17.99,18.0,17.98,17.98,10900.0
2006-03-17 13:10:00,17.99,17.99,17.98,17.99,9200.0,17.99,17.99,17.98,17.99,9200.0
2006-03-17 13:20:00,17.99,17.99,17.95,17.97,19200.0,17.99,17.99,17.95,17.97,19200.0
2006-03-17 13:30:00,17.96,17.97,17.94,17.97,8300.0,17.96,17.97,17.94,17.97,8300.0
2006-03-17 13:40:00,17.97,17.99,17.97,17.98,15400.0,17.97,17.99,17.97,17.98,15400.0
2006-03-17 13:50:00,17.98,18.0,17.98,17.99,62100.0,17.98,18.0,17.98,17.99,62100.0
2006-03-17 14:00:00,17.99,18.0,17.99,18.0,11300.0,17.99,18.0,17.99,18.0,11300.0
2006-03-17 14:10:00,17.99,18.0,17.99,18.0,3800.0,17.99,18.0,17.99,18.0,3800.0
2006-03-17 14:20:00,17.99,18.0,17.99,18.0,6100.0,17.99,18.0,17.99,18.0,6100.0
2006-03-17 14:30:00,18.0,18.0,17.99,17.99,17900.0,18.0,18.0,17.99,17.99,17900.0
2006-03-17 14:40:00,18.0,18.01,17.99,17.99,16000.0,18.0,18.01,17.99,17.99,16000.0
2006-03-17 14:50:00,18.0,18.0,17.95,18.0,34100.0,18.0,18.0,17.95,18.0,34100.0
2006-03-17 15:00:00,17.99,17.99,17.97,17.99,15100.0,17.99,17.99,17.97,17.99,15100.0
2006-03-17 15:10:00,17.99,18.03,17.99,18.02,145400.0,17.99,18.03,17.99,18.02,145400.0
2006-03-17 15:20:00,18.02,18.04,18.01,18.03,99400.0,18.02,18.04,18.01,18.03,99400.0
2006-03-17 15:30:00,18.03,18.04,18.02,18.03,89500.0,18.03,18.04,18.02,18.03,89500.0
2006-03-17 15:40:00,18.03,18.11,18.03,18.11,64800.0,18.03,18.11,18.03,18.11,64800.0
2006-03-17 15:50:00,18.11,18.12,18.05,18.1,97000.0,18.11,18.12,18.05,18.1,97000.0
2006-03-20 09:30:00,18.09,18.11,17.99,18.0,66100.0,18.09,18.11,17.99,18.0,66100.0
2006-03-20 09:40:00,18.0,18.0,17.92,17.92,54600.0,18.0,18.0,17.92,17.92,54600.0
2006-03-20 09:50:00,17.93,18.01,17.93,17.96,27800.0,17.93,18.01,17.93,17.96,27800.0
2006-03-20 10:00:00,17.97,17.98,17.89,17.9,18700.0,17.97,17.98,17.89,17.9,18700.0
2006-03-20 10:10:00,17.91,17.91,17.82,17.83,18300.0,17.91,17.91,17.82,17.83,18300.0
2006-03-20 10:20:00,17.84,17.96,17.83,17.95,40800.0,17.84,17.96,17.83,17.95,40800.0
2006-03-20 10:30:00,17.95,18.01,17.94,17.98,18200.0,17.95,18.01,17.94,17.98,18200.0
2006-03-20 10:40:00,17.97,17.98,17.94,17.95,19700.0,17.97,17.98,17.94,17.95,19700.0
2006-03-20 10:50:00,17.95,17.95,17.94,17.95,14700.0,17.95,17.95,17.94,17.95,14700.0
2006-03-20 11:00:00,17.96,17.97,17.93,17.94,33100.0,17.96,17.97,17.93,17.94,33100.0
2006-03-20 11:10:00,17.96,17.96,17.94,17.95,7000.0,17.96,17.96,17.94,17.95,7000.0
2006-03-20 11:20:00,17.96,17.96,17.93,17.94,8100.0,17.96,17.96,17.93,17.94,8100.0
2006-03-20 11:30:00,17.95,17.95,17.93,17.93,7800.0,17.95,17.95,17.93,17.93,7800.0
2006-03-20 11:40:00,17.94,17.96,17.93,17.96,46400.0,17.94,17.96,17.93,17.96,46400.0
2006-03-20 11:50:00,17.96,17.99,17.93,17.98,107000.0,17.96,17.99,17.93,17.98,107000.0
2006-03-20 12:00:00,17.99,18.0,17.98,17.98,25200.0,17.99,18.0,17.98,17.98,25200.0
2006-03-20 12:10:00,17.98,17.99,17.94,17.95,41700.0,17.98,17.99,17.94,17.95,41700.0
2006-03-20 12:20:00,17.95,17.95,17.94,17.95,5900.0,17.95,17.95,17.94,17.95,5900.0
2006-03-20 12:30:00,17.95,17.95,17.94,17.95,3000.0,17.95,17.95,17.94,17.95,3000.0
2006-03-20 12:40:00,17.94,18.01,17.94,18.0,37300.0,17.94,18.01,17.94,18.0,37300.0
2006-03-20 12:50:00,18.0,18.05,17.99,18.0,66300.0,18.0,18.05,17.99,18.0,66300.0
2006-03-20 13:00:00,18.01,18.02,17.99,18.0,29900.0,18.01,18.02,17.99,18.0,29900.0
2006-03-20 13:10:00,18.0,18.01,17.99,18.0,8100.0,18.0,18.01,17.99,18.0,8100.0
2006-03-20 13:20:00,18.0,18.01,17.99,17.99,27100.0,18.0,18.01,17.99,17.99,27100.0
2006-03-20 13:30:00,17.98,18.02,17.98,18.02,42800.0,17.98,18.02,17.98,18.02,42800.0
2006-03-20 13:40:00,18.02,18.02,17.99,17.99,21400.0,18.02,18.02,17.99,17.99,21400.0
2006-03-20 13:50:00,18.0,18.02,17.99,18.01,16100.0,18.0,18.02,17.99,18.01,16100.0
2006-03-20 14:00:00,18.02,18.05,18.02,18.05,15300.0,18.02,18.05,18.02,18.05,15300.0
2006-03-20 14:10:00,18.05,18.06,18.04,18.06,13000.0,18.05,18.06,18.04,18.06,13000.0
2006-03-20 14:20:00,18.07,18.07,18.05,18.07,13900.0,18.07,18.07,18.05,18.07,13900.0
2006-03-20 14:30:00,18.06,18.07,18.04,18.06,22300.0,18.06,18.07,18.04,18.06,22300.0
2006-03-20 14:40:00,18.06,18.08,18.06,18.08,18900.0,18.06,18.08,18.06,18.08,18900.0
2006-03-20 14:50:00,18.08,18.11,18.08,18.1,16000.0,18.08,18.11,18.08,18.1,16000.0
2006-03-20 15:00:00,18.1,18.1,18.09,18.1,8900.0,18.1,18.1,18.09,18.1,8900.0
2006-03-20 15:10:00,18.1,18.1,18.05,18.08,31400.0,18.1,18.1,18.05,18.08,31400.0
2006-03-20 15:20:00,18.08,18.09,18.07,18.09,13600.0,18.08,18.09,18.07,18.09,13600.0
2006-03-20 15:30:00,18.09,18.12,18.08,18.12,27000.0,18.09,18.12,18.08,18.12,27000.0
2006-03-20 15:40:00,18.12,18.12,18.05,18.05,63400.0,18.12,18.12,18.05,18.05,63400.0
2006-03-20 15:50:00,18.07,18.07,18.0,18.03,95900.0,18.07,18.07,18.0,18.03,95900.0
2006-03-21 09:30:00,17.97,18.06,17.78,17.78,58800.0,17.97,18.06,17.78,17.78,58800.0
2006-03-21 09:40:00,17.78,17.8,17.72,17.77,37500.0,17.78,17.8,17.72,17.77,37500.0
2006-03-21 09:50:00,17.77,17.86,17.73,17.8,24600.0,17.77,17.86,17.73,17.8,24600.0
2006-03-21 10:00:00,17.81,17.83,17.78,17.8,20700.0,17.81,17.83,17.78,17.8,20700.0
2006-03-21 10:10:00,17.78,17.84,17.78,17.81,31100.0,17.78,17.84,17.78,17.81,31100.0
2006-03-21 10:20:00,17.8,17.84,17.8,17.8,13100.0,17.8,17.84,17.8,17.8,13100.0
2006-03-21 10:30:00,17.81,17.87,17.81,17.87,6100.0,17.81,17.87,17.81,17.87,6100.0
2006-03-21 10:40:00,17.87,17.87,17.8,17.8,13700.0,17.87,17.87,17.8,17.8,13700.0
2006-03-21 10:50:00,17.8,17.86,17.8,17.86,10100.0,17.8,17.86,17.8,17.86,10100.0
2006-03-21 11:00:00,17.85,17.87,17.85,17.86,10700.0,17.85,17.87,17.85,17.86,10700.0
2006-03-21 11:10:00,17.85,17.92,17.85,17.87,14700.0,17.85,17.92,17.85,17.87,14700.0
2006-03-21 11:20:00,17.88,17.95,17.88,17.94,5800.0,17.88,17.95,17.88,17.94,5800.0
2006-03-21 11:30:00,17.95,18.11,17.95,18.04,48100.0,17.95,18.11,17.95,18.04,48100.0
2006-03-21 11:40:00,18.04,18.15,18.03,18.12,41100.0,18.04,18.15,18.03,18.12,41100.0
2006-03-21 11:50:00,18.11,18.12,18.08,18.12,106600.0,18.11,18.12,18.08,18.12,106600.0
2006-03-21 12:00:00,18.12,18.12,18.09,18.11,14100.0,18.12,18.12,18.09,18.11,14100.0
2006-03-21 12:10:00,18.11,18.12,18.05,18.11,21800.0,18.11,18.12,18.05,18.11,21800.0
2006-03-21 12:20:00,18.1,18.1,18.03,18.03,16400.0,18.1,18.1,18.03,18.03,16400.0
2006-03-21 12:30:00,18.04,18.1,18.03,18.05,28000.0,18.04,18.1,18.03,18.05,28000.0
2006-03-21 12:40:00,18.05,18.07,18.05,18.05,12800.0,18.05,18.07,18.05,18.05,12800.0
2006-03-21 12:50:00,18.05,18.07,18.03,18.04,25900.0,18.05,18.07,18.03,18.04,25900.0
2006-03-21 13:00:00,18.03,18.03,17.98,18.02,10800.0,18.03,18.03,17.98,18.02,10800.0
2006-03-21 13:10:00,18.01,18.04,18.0,18.04,130600.0,18.01,18.04,18.0,18.04,130600.0
2006-03-21 13:20:00,18.04,18.04,18.0,18.03,119100.0,18.04,18.04,18.0,18.03,119100.0
2006-03-21 13:30:00,18.03,18.03,17.98,17.99,22600.0,18.03,18.03,17.98,17.99,22600.0
2006-03-21 13:40:00,18.0,18.01,17.99,18.0,146500.0,18.0,18.01,17.99,18.0,146500.0
2006-03-21 13:50:00,18.0,18.01,17.97,18.01,36200.0,18.0,18.01,17.97,18.01,36200.0
2006-03-21 14:00:00,18.01,18.04,17.99,17.99,29800.0,18.01,18.04,17.99,17.99,29800.0
2006-03-21 14:10:00,18.0,18.0,17.89,17.93,48500.0,18.0,18.0,17.89,17.93,48500.0
2006-03-21 14:20:00,17.93,17.99,17.86,17.89,60000.0,17.93,17.99,17.86,17.89,60000.0
2006-03-21 14:30:00,17.88,17.9,17.85,17.88,31000.0,17.88,17.9,17.85,17.88,31000.0
2006-03-21 14:40:00,17.88,17.93,17.87,17.88,46900.0,17.88,17.93,17.87,17.88,46900.0
2006-03-21 14:50:00,17.88,17.9,17.87,17.88,24800.0,17.88,17.9,17.87,17.88,24800.0
2006-03-21 15:00:00,17.88,17.88,17.78,17.79,52300.0,17.88,17.88,17.78,17.79,52300.0
2006-03-21 15:10:00,17.78,17.82,17.78,17.81,38000.0,17.78,17.82,17.78,17.81,38000.0
2006-03-21 15:20:00,17.81,17.83,17.74,17.77,107800.0,17.81,17.83,17.74,17.77,107800.0
2006-03-21 15:30:00,17.78,17.81,17.76,17.8,87000.0,17.78,17.81,17.76,17.8,87000.0
2006-03-21 15:40:00,17.81,17.89,17.8,17.87,185900.0,17.81,17.89,17.8,17.87,185900.0
2006-03-21 15:50:00,17.87,17.95,17.81,17.83,320000.0,17.87,17.95,17.81,17.83,320000.0
2006-03-22 09:30:00,17.72,17.8,17.65,17.71,56000.0,17.72,17.8,17.65,17.71,56000.0
2006-03-22 09:40:00,17.72,17.77,17.71,17.71,24500.0,17.72,17.77,17.71,17.71,24500.0
2006-03-22 09:50:00,17.71,17.75,17.65,17.75,25300.0,17.71,17.75,17.65,17.75,25300.0
2006-03-22 10:00:00,17.73,17.74,17.6,17.62,132200.0,17.73,17.74,17.6,17.62,132200.0
2006-03-22 10:10:00,17.6,17.65,17.58,17.64,28500.0,17.6,17.65,17.58,17.64,28500.0
2006-03-22 10:20:00,17.65,17.65,17.58,17.59,28100.0,17.65,17.65,17.58,17.59,28100.0
2006-03-22 10:30:00,17.6,17.62,17.47,17.61,70000.0,17.6,17.62,17.47,17.61,70000.0
2006-03-22 10:40:00,17.62,17.62,17.5,17.55,46300.0,17.62,17.62,17.5,17.55,46300.0
2006-03-22 10:50:00,17.55,17.67,17.54,17.67,51900.0,17.55,17.67,17.54,17.67,51900.0
2006-03-22 11:00:00,17.68,17.68,17.55,17.62,69600.0,17.68,17.68,17.55,17.62,69600.0
2006-03-22 11:10:00,17.62,17.77,17.55,17.75,67900.0,17.62,17.77,17.55,17.75,67900.0
2006-03-22 11:20:00,17.76,17.8,17.66,17.72,29300.0,17.76,17.8,17.66,17.72,29300.0
2006-03-22 11:30:00,17.72,17.75,17.68,17.74,15500.0,17.72,17.75,17.68,17.74,15500.0
2006-03-22 11:40:00,17.75,17.81,17.75,17.81,10200.0,17.75,17.81,17.75,17.81,10200.0
2006-03-22 11:50:00,17.8,17.81,17.75,17.78,18500.0,17.8,17.81,17.75,17.78,18500.0
2006-03-22 12:00:00,17.78,17.88,17.78,17.88,35900.0,17.78,17.88,17.78,17.88,35900.0
2006-03-22 12:10:00,17.88,17.93,17.88,17.91,17900.0,17.88,17.93,17.88,17.91,17900.0
2006-03-22 12:20:00,17.91,17.96,17.91,17.95,22100.0,17.91,17.96,17.91,17.95,22100.0
2006-03-22 12:30:00,17.97,18.03,17.95,18.03,423000.0,17.97,18.03,17.95,18.03,423000.0
2006-03-22 12:40:00,18.03,18.13,18.01,18.06,45200.0,18.03,18.13,18.01,18.06,45200.0
2006-03-22 12:50:00,18.06,18.06,18.0,18.05,60400.0,18.06,18.06,18.0,18.05,60400.0
2006-03-22 13:00:00,18.01,18.06,18.01,18.04,20900.0,18.01,18.06,18.01,18.04,20900.0
2006-03-22 13:10:00,18.04,18.04,18.0,18.02,20400.0,18.04,18.04,18.0,18.02,20400.0
2006-03-22 13:20:00,18.03,18.03,18.01,18.02,17500.0,18.03,18.03,18.01,18.02,17500.0
2006-03-22 13:30:00,18.02,18.02,18.0,18.0,22100.0,18.02,18.02,18.0,18.0,22100.0
2006-03-22 13:40:00,18.0,18.05,18.0,18.03,23900.0,18.0,18.05,18.0,18.03,23900.0
2006-03-22 13:50:00,18.04,18.12,18.03,18.11,41600.0,18.04,18.12,18.03,18.11,41600.0
2006-03-22 14:00:00,18.1,18.14,18.08,18.08,33000.0,18.1,18.14,18.08,18.08,33000.0
2006-03-22 14:10:00,18.08,18.08,17.99,17.99,123900.0,18.08,18.08,17.99,17.99,123900.0
2006-03-22 14:20:00,18.0,18.0,17.98,17.98,40100.0,18.0,18.0,17.98,17.98,40100.0
2006-03-22 14:30:00,17.98,17.98,17.9,17.98,35800.0,17.98,17.98,17.9,17.98,35800.0
2006-03-22 14:40:00,17.99,18.0,17.96,17.97,29400.0,17.99,18.0,17.96,17.97,29400.0
2006-03-22 14:50:00,17.96,18.0,17.96,18.0,22900.0,17.96,18.0,17.96,18.0,22900.0
2006-03-22 15:00:00,17.99,18.0,17.94,17.94,14500.0,17.99,18.0,17.94,17.94,14500.0
2006-03-22 15:10:00,17.95,17.99,17.94,17.95,40700.0,17.95,17.99,17.94,17.95,40700.0
2006-03-22 15:20:00,17.96,17.96,17.91,17.93,22200.0,17.96,17.96,17.91,17.93,22200.0
2006-03-22 15:30:00,17.94,18.0,17.94,18.0,22500.0,17.94,18.0,17.94,18.0,22500.0
2006-03-22 15:40:00,18.0,18.0,17.99,18.0,19500.0,18.0,18.0,17.99,18.0,19500.0
2006-03-22 15:50:00,18.0,18.0,17.95,17.97,47200.0,18.0,18.0,17.95,17.97,47200.0
2006-03-23 09:30:00,17.99,17.99,17.74,17.76,74200.0,17.99,17.99,17.74,17.76,74200.0
2006-03-23 09:40:00,17.76,17.92,17.74,17.91,12100.0,17.76,17.92,17.74,17.91,12100.0
2006-03-23 09:50:00,17.88,17.93,17.85,17.92,15700.0,17.88,17.93,17.85,17.92,15700.0
2006-03-23 10:00:00,17.93,17.93,17.83,17.85,16400.0,17.93,17.93,17.83,17.85,16400.0
2006-03-23 10:10:00,17.86,17.86,17.75,17.84,65600.0,17.86,17.86,17.75,17.84,65600.0
2006-03-23 10:20:00,17.83,17.91,17.83,17.91,167400.0,17.83,17.91,17.83,17.91,167400.0
2006-03-23 10:30:00,17.9,17.91,17.85,17.9,279600.0,17.9,17.91,17.85,17.9,279600.0
2006-03-23 10:40:00,17.9,17.94,17.88,17.93,193200.0,17.9,17.94,17.88,17.93,193200.0
2006-03-23 10:50:00,17.92,17.96,17.9,17.93,91200.0,17.92,17.96,17.9,17.93,91200.0
2006-03-23 11:00:00,17.93,18.0,17.91,18.0,46600.0,17.93,18.0,17.91,18.0,46600.0
2006-03-23 11:10:00,18.0,18.0,17.94,17.96,20700.0,18.0,18.0,17.94,17.96,20700.0
2006-03-23 11:20:00,17.97,17.99,17.96,17.99,2700.0,17.97,17.99,17.96,17.99,2700.0
2006-03-23 11:30:00,17.99,17.99,17.96,17.98,14100.0,17.99,17.99,17.96,17.98,14100.0
2006-03-23 11:40:00,17.97,17.97,17.95,17.95,45300.0,17.97,17.97,17.95,17.95,45300.0
2006-03-23 11:50:00,17.96,18.0,17.96,17.99,25800.0,17.96,18.0,17.96,17.99,25800.0
2006-03-23 12:00:00,17.98,18.0,17.98,17.99,21100.0,17.98,18.0,17.98,17.99,21100.0
2006-03-23 12:10:00,17.99,18.05,17.99,18.05,46200.0,17.99,18.05,17.99,18.05,46200.0
2006-03-23 12:20:00,18.04,18.05,18.0,18.01,18200.0,18.04,18.05,18.0,18.01,18200.0
2006-03-23 12:30:00,18.01,18.03,18.0,18.03,9700.0,18.01,18.03,18.0,18.03,9700.0
2006-03-23 12:40:00,18.03,18.08,18.0,18.07,31800.0,18.03,18.08,18.0,18.07,31800.0
2006-03-23 12:50:00,18.07,18.16,18.0,18.13,75200.0,18.07,18.16,18.0,18.13,75200.0
2006-03-23 13:00:00,18.13,18.17,18.13,18.14,29000.0,18.13,18.17,18.13,18.14,29000.0
2006-03-23 13:10:00,18.15,18.15,18.04,18.04,22900.0,18.15,18.15,18.04,18.04,22900.0
2006-03-23 13:20:00,18.03,18.04,18.03,18.04,2400.0,18.03,18.04,18.03,18.04,2400.0
2006-03-23 13:30:00,18.04,18.05,18.03,18.03,15700.0,18.04,18.05,18.03,18.03,15700.0
2006-03-23 13:40:00,18.04,18.08,18.03,18.08,17900.0,18.04,18.08,18.03,18.08,17900.0
2006-03-23 13:50:00,18.08,18.09,18.06,18.09,12200.0,18.08,18.09,18.06,18.09,12200.0
2006-03-23 14:00:00,18.09,18.1,18.0,18.02,34900.0,18.09,18.1,18.0,18.02,34900.0
2006-03-23 14:10:00,18.0,18.05,17.98,18.01,54000.0,18.0,18.05,17.98,18.01,54000.0
2006-03-23 14:20:00,18.02,18.09,18.01,18.07,29200.0,18.02,18.09,18.01,18.07,29200.0
2006-03-23 14:30:00,18.07,18.07,18.0,18.01,29700.0,18.07,18.07,18.0,18.01,29700.0
2006-03-23 14:40:00,18.0,18.01,18.0,18.0,13700.0,18.0,18.01,18.0,18.0,13700.0
2006-03-23 14:50:00,18.01,18.03,17.99,18.02,41600.0,18.01,18.03,17.99,18.02,41600.0
2006-03-23 15:00:00,18.01,18.08,18.0,18.08,28800.0,18.01,18.08,18.0,18.08,28800.0
2006-03-23 15:10:00,18.08,18.12,18.08,18.08,33800.0,18.08,18.12,18.08,18.08,33800.0
2006-03-23 15:20:00,18.08,18.09,18.06,18.09,21800.0,18.08,18.09,18.06,18.09,21800.0
2006-03-23 15:30:00,18.09,18.12,18.03,18.05,47400.0,18.09,18.12,18.03,18.05,47400.0
2006-03-23 15:40:00,18.05,18.11,18.05,18.08,30200.0,18.05,18.11,18.05,18.08,30200.0
2006-03-23 15:50:00,18.08,18.11,18.03,18.04,83100.0,18.08,18.11,18.03,18.04,83100.0
2006-03-24 09:30:00,17.99,18.15,17.95,18.15,72400.0,17.99,18.15,17.95,18.15,72400.0
2006-03-24 09:40:00,18.13,18.15,18.09,18.13,31600.0,18.13,18.15,18.09,18.13,31600.0
2006-03-24 09:50:00,18.11,18.15,18.08,18.15,15800.0,18.11,18.15,18.08,18.15,15800.0
2006-03-24 10:00:00,18.15,18.2,18.15,18.18,34600.0,18.15,18.2,18.15,18.18,34600.0
2006-03-24 10:10:00,18.19,18.27,18.19,18.25,51600.0,18.19,18.27,18.19,18.25,51600.0
2006-03-24 10:20:00,18.25,18.29,18.23,18.29,26000.0,18.25,18.29,18.23,18.29,26000.0
2006-03-24 10:30:00,18.29,18.29,18.22,18.23,35200.0,18.29,18.29,18.22,18.23,35200.0
2006-03-24 10:40:00,18.23,18.24,18.19,18.21,34800.0,18.23,18.24,18.19,18.21,34800.0
2006-03-24 10:50:00,18.21,18.23,18.21,18.22,12700.0,18.21,18.23,18.21,18.22,12700.0
2006-03-24 11:00:00,18.22,18.22,18.13,18.16,62800.0,18.22,18.22,18.13,18.16,62800.0
2006-03-24 11:10:00,18.16,18.16,18.06,18.08,26500.0,18.16,18.16,18.06,18.08,26500.0
2006-03-24 11:20:00,18.08,18.09,18.07,18.07,11400.0,18.08,18.09,18.07,18.07,11400.0
2006-03-24 11:30:00,18.08,18.08,18.04,18.04,13900.0,18.08,18.08,18.04,18.04,13900.0
2006-03-24 11:40:00,18.04,18.07,18.03,18.06,49000.0,18.04,18.07,18.03,18.06,49000.0
2006-03-24 11:50:00,18.06,18.09,18.04,18.09,50500.0,18.06,18.09,18.04,18.09,50500.0
2006-03-24 12:00:00,18.08,18.12,18.08,18.11,30900.0,18.08,18.12,18.08,18.11,30900.0
2006-03-24 12:10:00,18.11,18.11,18.1,18.11,8800.0,18.11,18.11,18.1,18.11,8800.0
2006-03-24 12:20:00,18.1,18.11,18.1,18.11,8500.0,18.1,18.11,18.1,18.11,8500.0
2006-03-24 12:30:00,18.11,18.11,18.1,18.1,24300.0,18.11,18.11,18.1,18.1,24300.0
2006-03-24 12:40:00,18.1,18.11,18.1,18.1,17200.0,18.1,18.11,18.1,18.1,17200.0
2006-03-24 12:50:00,18.1,18.11,18.1,18.1,9700.0,18.1,18.11,18.1,18.1,9700.0
2006-03-24 13:00:00,18.1,18.11,18.09,18.11,11100.0,18.1,18.11,18.09,18.11,11100.0
2006-03-24 13:10:00,18.1,18.1,18.0,18.0,13600.0,18.1,18.1,18.0,18.0,13600.0
2006-03-24 13:20:00,18.01,18.01,17.87,17.88,36500.0,18.01,18.01,17.87,17.88,36500.0
2006-03-24 13:30:00,17.88,17.91,17.88,17.91,18700.0,17.88,17.91,17.88,17.91,18700.0
2006-03-24 13:40:00,17.9,17.91,17.9,17.9,22300.0,17.9,17.91,17.9,17.9,22300.0
2006-03-24 13:50:00,17.9,17.91,17.9,17.9,26000.0,17.9,17.91,17.9,17.9,26000.0
2006-03-24 14:00:00,17.9,17.91,17.87,17.9,25300.0,17.9,17.91,17.87,17.9,25300.0
2006-03-24 14:10:00,17.91,17.91,17.9,17.91,22900.0,17.91,17.91,17.9,17.91,22900.0
2006-03-24 14:20:00,17.91,17.91,17.9,17.91,10800.0,17.91,17.91,17.9,17.91,10800.0
2006-03-24 14:30:00,17.91,17.91,17.9,17.9,8900.0,17.91,17.91,17.9,17.9,8900.0
2006-03-24 14:40:00,17.9,17.93,17.9,17.92,17800.0,17.9,17.93,17.9,17.92,17800.0
2006-03-24 14:50:00,17.92,17.93,17.91,17.93,18700.0,17.92,17.93,17.91,17.93,18700.0
2006-03-24 15:00:00,17.93,17.93,17.91,17.92,19900.0,17.93,17.93,17.91,17.92,19900.0
2006-03-24 15:10:00,17.92,17.92,17.9,17.9,16900.0,17.92,17.92,17.9,17.9,16900.0
2006-03-24 15:20:00,17.89,17.91,17.88,17.91,33000.0,17.89,17.91,17.88,17.91,33000.0
2006-03-24 15:30:00,17.91,17.93,17.9,17.93,40000.0,17.91,17.93,17.9,17.93,40000.0
2006-03-24 15:40:00,17.93,17.94,17.92,17.93,58200.0,17.93,17.94,17.92,17.93,58200.0
2006-03-24 15:50:00,17.93,18.0,17.92,17.98,91800.0,17.93,18.0,17.92,17.98,91800.0
2006-03-27 09:30:00,18.02,18.12,17.91,18.12,47200.0,18.02,18.12,17.91,18.12,47200.0
2006-03-27 09:40:00,18.09,18.14,18.05,18.09,13900.0,18.09,18.14,18.05,18.09,13900.0
2006-03-27 09:50:00,18.09,18.2,18.09,18.13,22800.0,18.09,18.2,18.09,18.13,22800.0
2006-03-27 10:00:00,18.13,18.13,18.09,18.1,19800.0,18.13,18.13,18.09,18.1,19800.0
2006-03-27 10:10:00,18.1,18.12,18.05,18.06,33500.0,18.1,18.12,18.05,18.06,33500.0
2006-03-27 10:20:00,18.05,18.12,18.05,18.12,37000.0,18.05,18.12,18.05,18.12,37000.0
2006-03-27 10:30:00,18.13,18.13,18.09,18.1,137300.0,18.13,18.13,18.09,18.1,137300.0
2006-03-27 10:40:00,18.1,18.1,18.05,18.06,15100.0,18.1,18.1,18.05,18.06,15100.0
2006-03-27 10:50:00,18.06,18.07,18.05,18.06,15800.0,18.06,18.07,18.05,18.06,15800.0
2006-03-27 11:00:00,18.07,18.08,18.02,18.06,23300.0,18.07,18.08,18.02,18.06,23300.0
2006-03-27 11:10:00,18.06,18.08,18.06,18.07,4400.0,18.06,18.08,18.06,18.07,4400.0
2006-03-27 11:20:00,18.07,18.08,18.05,18.05,7800.0,18.07,18.08,18.05,18.05,7800.0
2006-03-27 11:30:00,18.05,18.08,18.04,18.06,10700.0,18.05,18.08,18.04,18.06,10700.0
2006-03-27 11:40:00,18.06,18.06,18.04,18.06,9800.0,18.06,18.06,18.04,18.06,9800.0
2006-03-27 11:50:00,18.06,18.06,18.05,18.06,6800.0,18.06,18.06,18.05,18.06,6800.0
2006-03-27 12:00:00,18.05,18.06,18.05,18.06,18400.0,18.05,18.06,18.05,18.06,18400.0
2006-03-27 12:10:00,18.06,18.07,18.06,18.07,5500.0,18.06,18.07,18.06,18.07,5500.0
2006-03-27 12:20:00,18.07,18.07,18.04,18.06,135900.0,18.07,18.07,18.04,18.06,135900.0
2006-03-27 12:30:00,18.06,18.06,18.05,18.05,41500.0,18.06,18.06,18.05,18.05,41500.0
2006-03-27 12:40:00,18.06,18.07,18.05,18.07,6500.0,18.06,18.07,18.05,18.07,6500.0
2006-03-27 12:50:00,18.07,18.07,18.05,18.05,7900.0,18.07,18.07,18.05,18.05,7900.0
2006-03-27 13:00:00,18.06,18.06,18.04,18.04,26900.0,18.06,18.06,18.04,18.04,26900.0
2006-03-27 13:10:00,18.04,18.05,18.02,18.04,30200.0,18.04,18.05,18.02,18.04,30200.0
2006-03-27 13:20:00,18.03,18.05,18.0,18.03,68400.0,18.03,18.05,18.0,18.03,68400.0
2006-03-27 13:30:00,18.03,18.03,18.0,18.02,23700.0,18.03,18.03,18.0,18.02,23700.0
2006-03-27 13:40:00,18.01,18.03,18.01,18.03,3900.0,18.01,18.03,18.01,18.03,3900.0
2006-03-27 13:50:00,18.02,18.03,18.02,18.02,28200.0,18.02,18.03,18.02,18.02,28200.0
2006-03-27 14:00:00,18.02,18.02,18.01,18.01,16000.0,18.02,18.02,18.01,18.01,16000.0
2006-03-27 14:10:00,18.01,18.02,17.98,18.01,30600.0,18.01,18.02,17.98,18.01,30600.0
2006-03-27 14:20:00,18.02,18.02,18.0,18.0,68300.0,18.02,18.02,18.0,18.0,68300.0
2006-03-27 14:30:00,18.02,18.02,18.01,18.02,13300.0,18.02,18.02,18.01,18.02,13300.0
2006-03-27 14:40:00,18.02,18.02,18.0,18.01,45100.0,18.02,18.02,18.0,18.01,45100.0
2006-03-27 14:50:00,18.01,18.02,18.0,18.0,239000.0,18.01,18.02,18.0,18.0,239000.0
2006-03-27 15:00:00,18.0,18.01,17.98,18.01,113900.0,18.0,18.01,17.98,18.01,113900.0
2006-03-27 15:10:00,18.01,18.02,18.0,18.01,13900.0,18.01,18.02,18.0,18.01,13900.0
2006-03-27 15:20:00,18.02,18.02,17.94,17.95,12200.0,18.02,18.02,17.94,17.95,12200.0
2006-03-27 15:30:00,17.95,17.98,17.94,17.97,13200.0,17.95,17.98,17.94,17.97,13200.0
2006-03-27 15:40:00,17.97,17.97,17.95,17.96,29400.0,17.97,17.97,17.95,17.96,29400.0
2006-03-27 15:50:00,17.96,17.97,17.92,17.97,60300.0,17.96,17.97,17.92,17.97,60300.0
2006-03-28 09:30:00,18.04,18.06,17.79,17.92,44300.0,18.04,18.06,17.79,17.92,44300.0
2006-03-28 09:40:00,17.92,17.96,17.88,17.88,16800.0,17.92,17.96,17.88,17.88,16800.0
2006-03-28 09:50:00,17.87,17.92,17.87,17.91,17100.0,17.87,17.92,17.87,17.91,17100.0
2006-03-28 10:00:00,17.92,17.92,17.85,17.88,16200.0,17.92,17.92,17.85,17.88,16200.0
2006-03-28 10:10:00,17.88,17.92,17.87,17.87,17100.0,17.88,17.92,17.87,17.87,17100.0
2006-03-28 10:20:00,17.87,17.91,17.87,17.88,13800.0,17.87,17.91,17.87,17.88,13800.0
2006-03-28 10:30:00,17.88,17.91,17.86,17.88,24100.0,17.88,17.91,17.86,17.88,24100.0
2006-03-28 10:40:00,17.88,17.89,17.87,17.87,6100.0,17.88,17.89,17.87,17.87,6100.0
2006-03-28 10:50:00,17.86,17.87,17.83,17.83,18600.0,17.86,17.87,17.83,17.83,18600.0
2006-03-28 11:00:00,17.84,17.87,17.82,17.82,20600.0,17.84,17.87,17.82,17.82,20600.0
2006-03-28 11:10:00,17.83,17.84,17.82,17.83,6900.0,17.83,17.84,17.82,17.83,6900.0
2006-03-28 11:20:00,17.82,17.84,17.81,17.84,10100.0,17.82,17.84,17.81,17.84,10100.0
2006-03-28 11:30:00,17.83,17.83,17.82,17.82,3500.0,17.83,17.83,17.82,17.82,3500.0
2006-03-28 11:40:00,17.83,17.9,17.83,17.86,26300.0,17.83,17.9,17.83,17.86,26300.0
2006-03-28 11:50:00,17.86,17.87,17.83,17.86,17400.0,17.86,17.87,17.83,17.86,17400.0
2006-03-28 12:00:00,17.86,17.87,17.86,17.86,6300.0,17.86,17.87,17.86,17.86,6300.0
2006-03-28 12:10:00,17.87,17.93,17.86,17.91,13300.0,17.87,17.93,17.86,17.91,13300.0
2006-03-28 12:20:00,17.92,17.96,17.91,17.96,76700.0,17.92,17.96,17.91,17.96,76700.0
2006-03-28 12:30:00,17.95,18.01,17.95,17.97,61500.0,17.95,18.01,17.95,17.97,61500.0
2006-03-28 12:40:00,17.97,18.01,17.94,18.0,54000.0,17.97,18.01,17.94,18.0,54000.0
2006-03-28 12:50:00,18.0,18.01,17.99,18.01,21400.0,18.0,18.01,17.99,18.01,21400.0
2006-03-28 13:00:00,18.01,18.01,18.0,18.01,3500.0,18.01,18.01,18.0,18.01,3500.0
2006-03-28 13:10:00,18.0,18.02,18.0,18.01,8800.0,18.0,18.02,18.0,18.01,8800.0
2006-03-28 13:20:00,18.0,18.01,18.0,18.01,9000.0,18.0,18.01,18.0,18.01,9000.0
2006-03-28 13:30:00,18.0,18.01,17.99,18.01,105000.0,18.0,18.01,17.99,18.01,105000.0
2006-03-28 13:40:00,18.0,18.01,18.0,18.0,10000.0,18.0,18.01,18.0,18.0,10000.0
2006-03-28 13:50:00,18.0,18.02,18.0,18.01,8200.0,18.0,18.02,18.0,18.01,8200.0
2006-03-28 14:00:00,18.0,18.03,18.0,18.03,15400.0,18.0,18.03,18.0,18.03,15400.0
2006-03-28 14:10:00,18.03,18.03,18.0,18.0,20700.0,18.03,18.03,18.0,18.0,20700.0
2006-03-28 14:20:00,18.0,18.01,17.99,18.0,22100.0,18.0,18.01,17.99,18.0,22100.0
2006-03-28 14:30:00,18.0,18.0,17.93,17.97,44700.0,18.0,18.0,17.93,17.97,44700.0
2006-03-28 14:40:00,17.97,17.99,17.94,17.98,26900.0,17.97,17.99,17.94,17.98,26900.0
2006-03-28 14:50:00,17.98,18.01,17.97,18.0,23700.0,17.98,18.01,17.97,18.0,23700.0
2006-03-28 15:00:00,18.0,18.0,17.97,17.99,18900.0,18.0,18.0,17.97,17.99,18900.0
2006-03-28 15:10:00,17.99,18.0,17.94,17.98,32400.0,17.99,18.0,17.94,17.98,32400.0
2006-03-28 15:20:00,17.98,17.99,17.98,17.99,31400.0,17.98,17.99,17.98,17.99,31400.0
2006-03-28 15:30:00,17.98,18.0,17.98,18.0,31200.0,17.98,18.0,17.98,18.0,31200.0
2006-03-28 15:40:00,18.01,18.01,18.0,18.0,31400.0,18.01,18.01,18.0,18.0,31400.0
2006-03-28 15:50:00,18.0,18.02,18.0,18.0,88800.0,18.0,18.02,18.0,18.0,88800.0
2006-03-29 09:30:00,17.97,18.07,17.94,18.02,38100.0,17.97,18.07,17.94,18.02,38100.0
2006-03-29 09:40:00,18.02,18.07,17.97,18.07,34800.0,18.02,18.07,17.97,18.07,34800.0
2006-03-29 09:50:00,18.09,18.1,18.0,18.06,9800.0,18.09,18.1,18.0,18.06,9800.0
2006-03-29 10:00:00,18.06,18.1,18.03,18.05,19300.0,18.06,18.1,18.03,18.05,19300.0
2006-03-29 10:10:00,18.05,18.15,18.04,18.11,20700.0,18.05,18.15,18.04,18.11,20700.0
2006-03-29 10:20:00,18.11,18.23,18.11,18.2,24100.0,18.11,18.23,18.11,18.2,24100.0
2006-03-29 10:30:00,18.2,18.22,18.1,18.11,20200.0,18.2,18.22,18.1,18.11,20200.0
2006-03-29 10:40:00,18.13,18.15,18.07,18.08,21000.0,18.13,18.15,18.07,18.08,21000.0
2006-03-29 10:50:00,18.07,18.11,18.07,18.11,59600.0,18.07,18.11,18.07,18.11,59600.0
2006-03-29 11:00:00,18.1,18.12,18.09,18.11,133400.0,18.1,18.12,18.09,18.11,133400.0
2006-03-29 11:10:00,18.11,18.15,18.1,18.11,21500.0,18.11,18.15,18.1,18.11,21500.0
2006-03-29 11:20:00,18.11,18.12,18.1,18.11,12600.0,18.11,18.12,18.1,18.11,12600.0
2006-03-29 11:30:00,18.11,18.14,18.1,18.1,39000.0,18.11,18.14,18.1,18.1,39000.0
2006-03-29 11:40:00,18.1,18.2,18.1,18.16,30000.0,18.1,18.2,18.1,18.16,30000.0
2006-03-29 11:50:00,18.13,18.18,18.13,18.17,14200.0,18.13,18.18,18.13,18.17,14200.0
2006-03-29 12:00:00,18.16,18.18,18.15,18.17,22900.0,18.16,18.18,18.15,18.17,22900.0
2006-03-29 12:10:00,18.17,18.18,18.14,18.14,13800.0,18.17,18.18,18.14,18.14,13800.0
2006-03-29 12:20:00,18.15,18.16,18.13,18.15,16200.0,18.15,18.16,18.13,18.15,16200.0
2006-03-29 12:30:00,18.15,18.16,18.14,18.15,12300.0,18.15,18.16,18.14,18.15,12300.0
2006-03-29 12:40:00,18.15,18.18,18.14,18.16,9600.0,18.15,18.18,18.14,18.16,9600.0
2006-03-29 12:50:00,18.16,18.18,18.16,18.17,10200.0,18.16,18.18,18.16,18.17,10200.0
2006-03-29 13:00:00,18.17,18.19,18.16,18.16,54800.0,18.17,18.19,18.16,18.16,54800.0
2006-03-29 13:10:00,18.17,18.21,18.14,18.2,37900.0,18.17,18.21,18.14,18.2,37900.0
2006-03-29 13:20:00,18.2,18.26,18.19,18.21,31900.0,18.2,18.26,18.19,18.21,31900.0
2006-03-29 13:30:00,18.22,18.23,18.2,18.22,20300.0,18.22,18.23,18.2,18.22,20300.0
2006-03-29 13:40:00,18.23,18.24,18.2,18.23,19500.0,18.23,18.24,18.2,18.23,19500.0
2006-03-29 13:50:00,18.23,18.25,18.21,18.25,18700.0,18.23,18.25,18.21,18.25,18700.0
2006-03-29 14:00:00,18.23,18.29,18.23,18.29,21700.0,18.23,18.29,18.23,18.29,21700.0
2006-03-29 14:10:00,18.29,18.35,18.25,18.27,55200.0,18.29,18.35,18.25,18.27,55200.0
2006-03-29 14:20:00,18.26,18.27,18.25,18.26,8200.0,18.26,18.27,18.25,18.26,8200.0
2006-03-29 14:30:00,18.26,18.27,18.21,18.24,46300.0,18.26,18.27,18.21,18.24,46300.0
2006-03-29 14:40:00,18.25,18.25,18.22,18.25,63900.0,18.25,18.25,18.22,18.25,63900.0
2006-03-29 14:50:00,18.24,18.25,18.24,18.25,12000.0,18.24,18.25,18.24,18.25,12000.0
2006-03-29 15:00:00,18.25,18.25,18.24,18.25,23200.0,18.25,18.25,18.24,18.25,23200.0
2006-03-29 15:10:00,18.25,18.3,18.25,18.29,51600.0,18.25,18.3,18.25,18.29,51600.0
2006-03-29 15:20:00,18.29,18.32,18.28,18.31,18600.0,18.29,18.32,18.28,18.31,18600.0
2006-03-29 15:30:00,18.32,18.35,18.31,18.34,37600.0,18.32,18.35,18.31,18.34,37600.0
2006-03-29 15:40:00,18.35,18.35,18.33,18.35,49500.0,18.35,18.35,18.33,18.35,49500.0
2006-03-29 15:50:00,18.35,18.36,18.34,18.36,96500.0,18.35,18.36,18.34,18.36,96500.0
2006-03-30 09:30:00,18.33,18.37,18.25,18.36,41600.0,18.33,18.37,18.25,18.36,41600.0
2006-03-30 09:40:00,18.36,18.39,18.26,18.28,40500.0,18.36,18.39,18.26,18.28,40500.0
2006-03-30 09:50:00,18.27,18.35,18.27,18.3,14600.0,18.27,18.35,18.27,18.3,14600.0
2006-03-30 10:00:00,18.28,18.38,18.28,18.35,35500.0,18.28,18.38,18.28,18.35,35500.0
2006-03-30 10:10:00,18.32,18.34,18.25,18.3,31700.0,18.32,18.34,18.25,18.3,31700.0
2006-03-30 10:20:00,18.32,18.32,18.26,18.3,86800.0,18.32,18.32,18.26,18.3,86800.0
2006-03-30 10:30:00,18.29,18.31,18.22,18.26,46700.0,18.29,18.31,18.22,18.26,46700.0
2006-03-30 10:40:00,18.29,18.31,18.27,18.3,27200.0,18.29,18.31,18.27,18.3,27200.0
2006-03-30 10:50:00,18.3,18.33,18.29,18.3,37800.0,18.3,18.33,18.29,18.3,37800.0
2006-03-30 11:00:00,18.3,18.38,18.3,18.32,68800.0,18.3,18.38,18.3,18.32,68800.0
2006-03-30 11:10:00,18.32,18.34,18.3,18.33,9500.0,18.32,18.34,18.3,18.33,9500.0
2006-03-30 11:20:00,18.32,18.37,18.31,18.37,11100.0,18.32,18.37,18.31,18.37,11100.0
2006-03-30 11:30:00,18.37,18.38,18.34,18.36,9300.0,18.37,18.38,18.34,18.36,9300.0
2006-03-30 11:40:00,18.36,18.39,18.36,18.37,10100.0,18.36,18.39,18.36,18.37,10100.0
2006-03-30 11:50:00,18.37,18.37,18.33,18.36,23900.0,18.37,18.37,18.33,18.36,23900.0
2006-03-30 12:00:00,18.37,18.4,18.37,18.39,7000.0,18.37,18.4,18.37,18.39,7000.0
2006-03-30 12:10:00,18.39,18.4,18.39,18.4,12800.0,18.39,18.4,18.39,18.4,12800.0
2006-03-30 12:20:00,18.4,18.4,18.39,18.4,15300.0,18.4,18.4,18.39,18.4,15300.0
2006-03-30 12:30:00,18.4,18.4,18.39,18.39,8700.0,18.4,18.4,18.39,18.39,8700.0
2006-03-30 12:40:00,18.39,18.39,18.34,18.36,12800.0,18.39,18.39,18.34,18.36,12800.0
2006-03-30 12:50:00,18.38,18.38,18.35,18.37,20900.0,18.38,18.38,18.35,18.37,20900.0
2006-03-30 13:00:00,18.37,18.38,18.29,18.31,14000.0,18.37,18.38,18.29,18.31,14000.0
2006-03-30 13:10:00,18.33,18.33,18.25,18.29,15000.0,18.33,18.33,18.25,18.29,15000.0
2006-03-30 13:20:00,18.29,18.31,18.28,18.31,4300.0,18.29,18.31,18.28,18.31,4300.0
2006-03-30 13:30:00,18.3,18.33,18.24,18.33,64500.0,18.3,18.33,18.24,18.33,64500.0
2006-03-30 13:40:00,18.32,18.35,18.3,18.32,11700.0,18.32,18.35,18.3,18.32,11700.0
2006-03-30 13:50:00,18.33,18.36,18.33,18.34,15900.0,18.33,18.36,18.33,18.34,15900.0
2006-03-30 14:00:00,18.35,18.39,18.34,18.38,22600.0,18.35,18.39,18.34,18.38,22600.0
2006-03-30 14:10:00,18.38,18.42,18.38,18.41,32600.0,18.38,18.42,18.38,18.41,32600.0
2006-03-30 14:20:00,18.41,18.43,18.39,18.42,39700.0,18.41,18.43,18.39,18.42,39700.0
2006-03-30 14:30:00,18.43,18.46,18.42,18.44,58700.0,18.43,18.46,18.42,18.44,58700.0
2006-03-30 14:40:00,18.44,18.47,18.44,18.47,33600.0,18.44,18.47,18.44,18.47,33600.0
2006-03-30 14:50:00,18.46,18.47,18.45,18.46,9700.0,18.46,18.47,18.45,18.46,9700.0
2006-03-30 15:00:00,18.46,18.47,18.43,18.45,28800.0,18.46,18.47,18.43,18.45,28800.0
2006-03-30 15:10:00,18.46,18.47,18.45,18.46,12400.0,18.46,18.47,18.45,18.46,12400.0
2006-03-30 15:20:00,18.47,18.48,18.46,18.48,25900.0,18.47,18.48,18.46,18.48,25900.0
2006-03-30 15:30:00,18.48,18.49,18.47,18.47,50000.0,18.48,18.49,18.47,18.47,50000.0
2006-03-30 15:40:00,18.47,18.48,18.44,18.48,79200.0,18.47,18.48,18.44,18.48,79200.0
2006-03-30 15:50:00,18.49,18.5,18.46,18.5,134000.0,18.49,18.5,18.46,18.5,134000.0
2006-03-31 09:30:00,18.5,18.55,18.35,18.49,48900.0,18.5,18.55,18.35,18.49,48900.0
2006-03-31 09:40:00,18.47,18.5,18.41,18.45,8300.0,18.47,18.5,18.41,18.45,8300.0
2006-03-31 09:50:00,18.43,18.47,18.43,18.47,6800.0,18.43,18.47,18.43,18.47,6800.0
2006-03-31 10:00:00,18.47,18.48,18.46,18.48,6900.0,18.47,18.48,18.46,18.48,6900.0
2006-03-31 10:10:00,18.47,18.5,18.46,18.48,35500.0,18.47,18.5,18.46,18.48,35500.0
2006-03-31 10:20:00,18.48,18.49,18.45,18.46,17200.0,18.48,18.49,18.45,18.46,17200.0
2006-03-31 10:30:00,18.47,18.48,18.45,18.47,15200.0,18.47,18.48,18.45,18.47,15200.0
2006-03-31 10:40:00,18.47,18.48,18.47,18.47,8000.0,18.47,18.48,18.47,18.47,8000.0
2006-03-31 10:50:00,18.47,18.48,18.47,18.47,13600.0,18.47,18.48,18.47,18.47,13600.0
2006-03-31 11:00:00,18.47,18.48,18.47,18.47,15300.0,18.47,18.48,18.47,18.47,15300.0
2006-03-31 11:10:00,18.46,18.46,18.44,18.44,7000.0,18.46,18.46,18.44,18.44,7000.0
2006-03-31 11:20:00,18.44,18.46,18.44,18.45,12800.0,18.44,18.46,18.44,18.45,12800.0
2006-03-31 11:30:00,18.46,18.46,18.45,18.46,27300.0,18.46,18.46,18.45,18.46,27300.0
2006-03-31 11:40:00,18.46,18.46,18.41,18.43,15300.0,18.46,18.46,18.41,18.43,15300.0
2006-03-31 11:50:00,18.43,18.44,18.4,18.42,13400.0,18.43,18.44,18.4,18.42,13400.0
2006-03-31 12:00:00,18.42,18.44,18.41,18.44,9000.0,18.42,18.44,18.41,18.44,9000.0
2006-03-31 12:10:00,18.44,18.44,18.43,18.44,6500.0,18.44,18.44,18.43,18.44,6500.0
2006-03-31 12:20:00,18.45,18.46,18.44,18.45,5300.0,18.45,18.46,18.44,18.45,5300.0
2006-03-31 12:30:00,18.44,18.47,18.44,18.46,6700.0,18.44,18.47,18.44,18.46,6700.0
2006-03-31 12:40:00,18.45,18.5,18.45,18.48,19300.0,18.45,18.5,18.45,18.48,19300.0
2006-03-31 12:50:00,18.46,18.47,18.46,18.46,5200.0,18.46,18.47,18.46,18.46,5200.0
2006-03-31 13:00:00,18.45,18.49,18.45,18.46,118800.0,18.45,18.49,18.45,18.46,118800.0
2006-03-31 13:10:00,18.46,18.47,18.45,18.45,8000.0,18.46,18.47,18.45,18.45,8000.0
2006-03-31 13:20:00,18.45,18.46,18.45,18.45,66100.0,18.45,18.46,18.45,18.45,66100.0
2006-03-31 13:30:00,18.45,18.46,18.43,18.43,16800.0,18.45,18.46,18.43,18.43,16800.0
2006-03-31 13:40:00,18.43,18.43,18.41,18.41,27700.0,18.43,18.43,18.41,18.41,27700.0
2006-03-31 13:50:00,18.41,18.43,18.4,18.43,15500.0,18.41,18.43,18.4,18.43,15500.0
2006-03-31 14:00:00,18.42,18.44,18.42,18.43,3500.0,18.42,18.44,18.42,18.43,3500.0
2006-03-31 14:10:00,18.43,18.45,18.42,18.45,17700.0,18.43,18.45,18.42,18.45,17700.0
2006-03-31 14:20:00,18.46,18.47,18.44,18.45,13600.0,18.46,18.47,18.44,18.45,13600.0
2006-03-31 14:30:00,18.46,18.51,18.45,18.49,71700.0,18.46,18.51,18.45,18.49,71700.0
2006-03-31 14:40:00,18.5,18.52,18.49,18.51,46300.0,18.5,18.52,18.49,18.51,46300.0
2006-03-31 14:50:00,18.51,18.56,18.49,18.49,43500.0,18.51,18.56,18.49,18.49,43500.0
2006-03-31 15:00:00,18.49,18.5,18.48,18.48,20000.0,18.49,18.5,18.48,18.48,20000.0
2006-03-31 15:10:00,18.48,18.48,18.45,18.45,18400.0,18.48,18.48,18.45,18.45,18400.0
2006-03-31 15:20:00,18.45,18.46,18.45,18.45,19300.0,18.45,18.46,18.45,18.45,19300.0
2006-03-31 15:30:00,18.45,18.47,18.45,18.46,22000.0,18.45,18.47,18.45,18.46,22000.0
2006-03-31 15:40:00,18.45,18.5,18.45,18.46,71000.0,18.45,18.5,18.45,18.46,71000.0
2006-03-31 15:50:00,18.46,18.5,18.46,18.49,128800.0,18.46,18.5,18.46,18.49,128800.0
2006-04-03 09:30:00,18.45,18.47,18.27,18.37,65900.0,18.45,18.47,18.27,18.37,65900.0
2006-04-03 09:40:00,18.41,18.43,18.37,18.41,13100.0,18.41,18.43,18.37,18.41,13100.0
2006-04-03 09:50:00,18.42,18.43,18.42,18.43,12700.0,18.42,18.43,18.42,18.43,12700.0
2006-04-03 10:00:00,18.43,18.44,18.42,18.43,16800.0,18.43,18.44,18.42,18.43,16800.0
2006-04-03 10:10:00,18.43,18.45,18.39,18.45,33900.0,18.43,18.45,18.39,18.45,33900.0
2006-04-03 10:20:00,18.45,18.5,18.44,18.5,53200.0,18.45,18.5,18.44,18.5,53200.0
2006-04-03 10:30:00,18.5,18.5,18.43,18.43,20900.0,18.5,18.5,18.43,18.43,20900.0
2006-04-03 10:40:00,18.45,18.5,18.44,18.5,33500.0,18.45,18.5,18.44,18.5,33500.0
2006-04-03 10:50:00,18.49,18.5,18.45,18.45,23500.0,18.49,18.5,18.45,18.45,23500.0
2006-04-03 11:00:00,18.45,18.45,18.41,18.43,14700.0,18.45,18.45,18.41,18.43,14700.0
2006-04-03 11:10:00,18.44,18.5,18.43,18.47,19800.0,18.44,18.5,18.43,18.47,19800.0
2006-04-03 11:20:00,18.48,18.5,18.46,18.49,32400.0,18.48,18.5,18.46,18.49,32400.0
2006-04-03 11:30:00,18.5,18.54,18.49,18.49,39700.0,18.5,18.54,18.49,18.49,39700.0
2006-04-03 11:40:00,18.5,18.52,18.5,18.51,42700.0,18.5,18.52,18.5,18.51,42700.0
2006-04-03 11:50:00,18.52,18.52,18.5,18.5,17300.0,18.52,18.52,18.5,18.5,17300.0
2006-04-03 12:00:00,18.51,18.52,18.5,18.5,22200.0,18.51,18.52,18.5,18.5,22200.0
2006-04-03 12:10:00,18.5,18.52,18.5,18.5,40900.0,18.5,18.52,18.5,18.5,40900.0
2006-04-03 12:20:00,18.5,18.51,18.49,18.49,27400.0,18.5,18.51,18.49,18.49,27400.0
2006-04-03 12:30:00,18.5,18.5,18.49,18.5,16200.0,18.5,18.5,18.49,18.5,16200.0
2006-04-03 12:40:00,18.5,18.5,18.49,18.5,23100.0,18.5,18.5,18.49,18.5,23100.0
2006-04-03 12:50:00,18.49,18.5,18.49,18.5,20100.0,18.49,18.5,18.49,18.5,20100.0
2006-04-03 13:00:00,18.5,18.5,18.47,18.47,31400.0,18.5,18.5,18.47,18.47,31400.0
2006-04-03 13:10:00,18.47,18.5,18.47,18.5,28400.0,18.47,18.5,18.47,18.5,28400.0
2006-04-03 13:20:00,18.49,18.5,18.49,18.5,13100.0,18.49,18.5,18.49,18.5,13100.0
2006-04-03 13:30:00,18.5,18.5,18.49,18.49,30400.0,18.5,18.5,18.49,18.49,30400.0
2006-04-03 13:40:00,18.5,18.5,18.49,18.49,13900.0,18.5,18.5,18.49,18.49,13900.0
2006-04-03 13:50:00,18.5,18.5,18.49,18.5,30600.0,18.5,18.5,18.49,18.5,30600.0
2006-04-03 14:00:00,18.5,18.52,18.49,18.51,73000.0,18.5,18.52,18.49,18.51,73000.0
2006-04-03 14:10:00,18.51,18.53,18.5,18.5,59400.0,18.51,18.53,18.5,18.5,59400.0
2006-04-03 14:20:00,18.5,18.53,18.47,18.47,114200.0,18.5,18.53,18.47,18.47,114200.0
2006-04-03 14:30:00,18.47,18.48,18.41,18.45,59500.0,18.47,18.48,18.41,18.45,59500.0
2006-04-03 14:40:00,18.45,18.45,18.4,18.44,48100.0,18.45,18.45,18.4,18.44,48100.0
2006-04-03 14:50:00,18.45,18.46,18.43,18.46,57600.0,18.45,18.46,18.43,18.46,57600.0
2006-04-03 15:00:00,18.46,18.48,18.46,18.47,41100.0,18.46,18.48,18.46,18.47,41100.0
2006-04-03 15:10:00,18.47,18.49,18.47,18.48,51200.0,18.47,18.49,18.47,18.48,51200.0
2006-04-03 15:20:00,18.48,18.49,18.46,18.47,88400.0,18.48,18.49,18.46,18.47,88400.0
2006-04-03 15:30:00,18.46,18.48,18.44,18.48,92500.0,18.46,18.48,18.44,18.48,92500.0
2006-04-03 15:40:00,18.47,18.5,18.46,18.49,121200.0,18.47,18.5,18.46,18.49,121200.0
2006-04-03 15:50:00,18.48,18.52,18.48,18.51,164300.0,18.48,18.52,18.48,18.51,164300.0
2006-04-04 09:30:00,18.56,18.59,18.47,18.53,23600.0,18.56,18.59,18.47,18.53,23600.0
2006-04-04 09:40:00,18.55,18.61,18.54,18.59,28500.0,18.55,18.61,18.54,18.59,28500.0
2006-04-04 09:50:00,18.58,18.6,18.57,18.6,23100.0,18.58,18.6,18.57,18.6,23100.0
2006-04-04 10:00:00,18.61,18.7,18.57,18.64,90000.0,18.61,18.7,18.57,18.64,90000.0
2006-04-04 10:10:00,18.64,18.65,18.57,18.62,23600.0,18.64,18.65,18.57,18.62,23600.0
2006-04-04 10:20:00,18.61,18.61,18.53,18.53,19000.0,18.61,18.61,18.53,18.53,19000.0
2006-04-04 10:30:00,18.54,18.55,18.52,18.53,40700.0,18.54,18.55,18.52,18.53,40700.0
2006-04-04 10:40:00,18.53,18.56,18.52,18.56,29800.0,18.53,18.56,18.52,18.56,29800.0
2006-04-04 10:50:00,18.56,18.57,18.55,18.55,20200.0,18.56,18.57,18.55,18.55,20200.0
2006-04-04 11:00:00,18.55,18.55,18.45,18.48,51800.0,18.55,18.55,18.45,18.48,51800.0
2006-04-04 11:10:00,18.46,18.49,18.4,18.4,110600.0,18.46,18.49,18.4,18.4,110600.0
2006-04-04 11:20:00,18.4,18.45,18.34,18.43,62000.0,18.4,18.45,18.34,18.43,62000.0
2006-04-04 11:30:00,18.42,18.44,18.39,18.44,28100.0,18.42,18.44,18.39,18.44,28100.0
2006-04-04 11:40:00,18.43,18.5,18.42,18.49,20700.0,18.43,18.5,18.42,18.49,20700.0
2006-04-04 11:50:00,18.49,18.5,18.49,18.49,11500.0,18.49,18.5,18.49,18.49,11500.0
2006-04-04 12:00:00,18.49,18.52,18.48,18.51,29900.0,18.49,18.52,18.48,18.51,29900.0
2006-04-04 12:10:00,18.51,18.54,18.51,18.53,18900.0,18.51,18.54,18.51,18.53,18900.0
2006-04-04 12:20:00,18.53,18.53,18.48,18.5,54200.0,18.53,18.53,18.48,18.5,54200.0
2006-04-04 12:30:00,18.49,18.5,18.47,18.5,102700.0,18.49,18.5,18.47,18.5,102700.0
2006-04-04 12:40:00,18.5,18.51,18.49,18.5,24900.0,18.5,18.51,18.49,18.5,24900.0
2006-04-04 12:50:00,18.5,18.57,18.5,18.57,33400.0,18.5,18.57,18.5,18.57,33400.0
2006-04-04 13:00:00,18.57,18.59,18.53,18.53,43400.0,18.57,18.59,18.53,18.53,43400.0
2006-04-04 13:10:00,18.54,18.59,18.52,18.53,75800.0,18.54,18.59,18.52,18.53,75800.0
2006-04-04 13:20:00,18.52,18.54,18.44,18.45,30600.0,18.52,18.54,18.44,18.45,30600.0
2006-04-04 13:30:00,18.46,18.49,18.46,18.48,19900.0,18.46,18.49,18.46,18.48,19900.0
2006-04-04 13:40:00,18.48,18.49,18.47,18.47,12400.0,18.48,18.49,18.47,18.47,12400.0
2006-04-04 13:50:00,18.48,18.5,18.47,18.48,13800.0,18.48,18.5,18.47,18.48,13800.0
2006-04-04 14:00:00,18.48,18.48,18.45,18.45,33500.0,18.48,18.48,18.45,18.45,33500.0
2006-04-04 14:10:00,18.46,18.5,18.46,18.5,19200.0,18.46,18.5,18.46,18.5,19200.0
2006-04-04 14:20:00,18.5,18.58,18.46,18.48,49500.0,18.5,18.58,18.46,18.48,49500.0
2006-04-04 14:30:00,18.49,18.5,18.45,18.45,16800.0,18.49,18.5,18.45,18.45,16800.0
2006-04-04 14:40:00,18.45,18.46,18.43,18.43,49800.0,18.45,18.46,18.43,18.43,49800.0
2006-04-04 14:50:00,18.44,18.5,18.44,18.46,34800.0,18.44,18.5,18.44,18.46,34800.0
2006-04-04 15:00:00,18.45,18.47,18.43,18.43,28400.0,18.45,18.47,18.43,18.43,28400.0
2006-04-04 15:10:00,18.43,18.45,18.4,18.42,46400.0,18.43,18.45,18.4,18.42,46400.0
2006-04-04 15:20:00,18.42,18.45,18.4,18.45,31700.0,18.42,18.45,18.4,18.45,31700.0
2006-04-04 15:30:00,18.45,18.5,18.44,18.47,66500.0,18.45,18.5,18.44,18.47,66500.0
2006-04-04 15:40:00,18.47,18.5,18.45,18.49,55800.0,18.47,18.5,18.45,18.49,55800.0
2006-04-04 15:50:00,18.49,18.51,18.45,18.5,87800.0,18.49,18.51,18.45,18.5,87800.0
2006-04-05 09:30:00,18.43,18.5,18.31,18.46,35700.0,18.43,18.5,18.31,18.46,35700.0
2006-04-05 09:40:00,18.46,18.49,18.42,18.47,12200.0,18.46,18.49,18.42,18.47,12200.0
2006-04-05 09:50:00,18.48,18.55,18.48,18.51,27000.0,18.48,18.55,18.48,18.51,27000.0
2006-04-05 10:00:00,18.5,18.55,18.47,18.47,20400.0,18.5,18.55,18.47,18.47,20400.0
2006-04-05 10:10:00,18.47,18.53,18.47,18.51,7500.0,18.47,18.53,18.47,18.51,7500.0
2006-04-05 10:20:00,18.49,18.51,18.48,18.48,13300.0,18.49,18.51,18.48,18.48,13300.0
2006-04-05 10:30:00,18.48,18.54,18.47,18.53,33300.0,18.48,18.54,18.47,18.53,33300.0
2006-04-05 10:40:00,18.53,18.64,18.53,18.61,134700.0,18.53,18.64,18.53,18.61,134700.0
2006-04-05 10:50:00,18.6,18.61,18.52,18.52,10500.0,18.6,18.61,18.52,18.52,10500.0
2006-04-05 11:00:00,18.52,18.53,18.44,18.48,42000.0,18.52,18.53,18.44,18.48,42000.0
2006-04-05 11:10:00,18.49,18.52,18.42,18.5,30400.0,18.49,18.52,18.42,18.5,30400.0
2006-04-05 11:20:00,18.5,18.51,18.5,18.5,5000.0,18.5,18.51,18.5,18.5,5000.0
2006-04-05 11:30:00,18.5,18.51,18.44,18.49,31000.0,18.5,18.51,18.44,18.49,31000.0
2006-04-05 11:40:00,18.49,18.51,18.4,18.5,26000.0,18.49,18.51,18.4,18.5,26000.0
2006-04-05 11:50:00,18.51,18.55,18.5,18.52,10400.0,18.51,18.55,18.5,18.52,10400.0
2006-04-05 12:00:00,18.52,18.56,18.51,18.56,13800.0,18.52,18.56,18.51,18.56,13800.0
2006-04-05 12:10:00,18.56,18.58,18.55,18.56,10200.0,18.56,18.58,18.55,18.56,10200.0
2006-04-05 12:20:00,18.56,18.56,18.5,18.5,20800.0,18.56,18.56,18.5,18.5,20800.0
2006-04-05 12:30:00,18.52,18.53,18.5,18.52,32500.0,18.52,18.53,18.5,18.52,32500.0
2006-04-05 12:40:00,18.52,18.55,18.52,18.54,20700.0,18.52,18.55,18.52,18.54,20700.0
2006-04-05 12:50:00,18.54,18.56,18.54,18.54,38000.0,18.54,18.56,18.54,18.54,38000.0
2006-04-05 13:00:00,18.55,18.59,18.55,18.59,22300.0,18.55,18.59,18.55,18.59,22300.0
2006-04-05 13:10:00,18.57,18.58,18.55,18.56,15500.0,18.57,18.58,18.55,18.56,15500.0
2006-04-05 13:20:00,18.56,18.56,18.55,18.56,20900.0,18.56,18.56,18.55,18.56,20900.0
2006-04-05 13:30:00,18.55,18.56,18.54,18.55,18700.0,18.55,18.56,18.54,18.55,18700.0
2006-04-05 13:40:00,18.55,18.56,18.53,18.55,22700.0,18.55,18.56,18.53,18.55,22700.0
2006-04-05 13:50:00,18.55,18.56,18.52,18.55,44500.0,18.55,18.56,18.52,18.55,44500.0
2006-04-05 14:00:00,18.56,18.56,18.54,18.56,36700.0,18.56,18.56,18.54,18.56,36700.0
2006-04-05 14:10:00,18.55,18.56,18.54,18.55,10200.0,18.55,18.56,18.54,18.55,10200.0
2006-04-05 14:20:00,18.55,18.56,18.54,18.55,24000.0,18.55,18.56,18.54,18.55,24000.0
2006-04-05 14:30:00,18.56,18.57,18.56,18.57,11400.0,18.56,18.57,18.56,18.57,11400.0
2006-04-05 14:40:00,18.57,18.57,18.53,18.54,70100.0,18.57,18.57,18.53,18.54,70100.0
2006-04-05 14:50:00,18.56,18.56,18.52,18.55,94800.0,18.56,18.56,18.52,18.55,94800.0
2006-04-05 15:00:00,18.56,18.58,18.54,18.55,44700.0,18.56,18.58,18.54,18.55,44700.0
2006-04-05 15:10:00,18.56,18.58,18.53,18.56,77300.0,18.56,18.58,18.53,18.56,77300.0
2006-04-05 15:20:00,18.58,18.6,18.57,18.59,21800.0,18.58,18.6,18.57,18.59,21800.0
2006-04-05 15:30:00,18.59,18.62,18.58,18.6,48300.0,18.59,18.62,18.58,18.6,48300.0
2006-04-05 15:40:00,18.59,18.61,18.57,18.58,57300.0,18.59,18.61,18.57,18.58,57300.0
2006-04-05 15:50:00,18.59,18.59,18.55,18.59,77700.0,18.59,18.59,18.55,18.59,77700.0
2006-04-06 09:30:00,18.51,18.56,18.37,18.45,109400.0,18.51,18.56,18.37,18.45,109400.0
2006-04-06 09:40:00,18.43,18.46,18.25,18.25,37500.0,18.43,18.46,18.25,18.25,37500.0
2006-04-06 09:50:00,18.25,18.4,18.25,18.4,23800.0,18.25,18.4,18.25,18.4,23800.0
2006-04-06 10:00:00,18.4,18.4,18.28,18.32,20100.0,18.4,18.4,18.28,18.32,20100.0
2006-04-06 10:10:00,18.33,18.34,18.26,18.28,158000.0,18.33,18.34,18.26,18.28,158000.0
2006-04-06 10:20:00,18.26,18.32,18.25,18.32,24200.0,18.26,18.32,18.25,18.32,24200.0
2006-04-06 10:30:00,18.31,18.32,18.23,18.31,56300.0,18.31,18.32,18.23,18.31,56300.0
2006-04-06 10:40:00,18.33,18.4,18.31,18.32,21100.0,18.33,18.4,18.31,18.32,21100.0
2006-04-06 10:50:00,18.32,18.35,18.28,18.33,21800.0,18.32,18.35,18.28,18.33,21800.0
2006-04-06 11:00:00,18.33,18.34,18.31,18.33,13800.0,18.33,18.34,18.31,18.33,13800.0
2006-04-06 11:10:00,18.33,18.4,18.3,18.3,29800.0,18.33,18.4,18.3,18.3,29800.0
2006-04-06 11:20:00,18.29,18.38,18.27,18.32,97300.0,18.29,18.38,18.27,18.32,97300.0
2006-04-06 11:30:00,18.32,18.34,18.23,18.26,49300.0,18.32,18.34,18.23,18.26,49300.0
2006-04-06 11:40:00,18.26,18.29,18.25,18.26,26200.0,18.26,18.29,18.25,18.26,26200.0
2006-04-06 11:50:00,18.26,18.3,18.2,18.23,50200.0,18.26,18.3,18.2,18.23,50200.0
2006-04-06 12:00:00,18.21,18.24,18.19,18.23,27800.0,18.21,18.24,18.19,18.23,27800.0
2006-04-06 12:10:00,18.23,18.3,18.23,18.28,19600.0,18.23,18.3,18.23,18.28,19600.0
2006-04-06 12:20:00,18.3,18.3,18.23,18.25,32900.0,18.3,18.3,18.23,18.25,32900.0
2006-04-06 12:30:00,18.24,18.25,18.2,18.2,169400.0,18.24,18.25,18.2,18.2,169400.0
2006-04-06 12:40:00,18.2,18.32,18.17,18.18,43400.0,18.2,18.32,18.17,18.18,43400.0
2006-04-06 12:50:00,18.17,18.22,18.17,18.21,17700.0,18.17,18.22,18.17,18.21,17700.0
2006-04-06 13:00:00,18.22,18.23,18.2,18.2,6900.0,18.22,18.23,18.2,18.2,6900.0
2006-04-06 13:10:00,18.21,18.28,18.2,18.28,15800.0,18.21,18.28,18.2,18.28,15800.0
2006-04-06 13:20:00,18.28,18.32,18.27,18.31,9100.0,18.28,18.32,18.27,18.31,9100.0
2006-04-06 13:30:00,18.32,18.32,18.31,18.32,6800.0,18.32,18.32,18.31,18.32,6800.0
2006-04-06 13:40:00,18.32,18.41,18.31,18.41,26500.0,18.32,18.41,18.31,18.41,26500.0
2006-04-06 13:50:00,18.4,18.49,18.4,18.49,23200.0,18.4,18.49,18.4,18.49,23200.0
2006-04-06 14:00:00,18.49,18.52,18.48,18.51,30800.0,18.49,18.52,18.48,18.51,30800.0
2006-04-06 14:10:00,18.5,18.5,18.43,18.43,46500.0,18.5,18.5,18.43,18.43,46500.0
2006-04-06 14:20:00,18.43,18.45,18.42,18.42,30600.0,18.43,18.45,18.42,18.42,30600.0
2006-04-06 14:30:00,18.42,18.48,18.42,18.47,38000.0,18.42,18.48,18.42,18.47,38000.0
2006-04-06 14:40:00,18.47,18.5,18.47,18.49,12800.0,18.47,18.5,18.47,18.49,12800.0
2006-04-06 14:50:00,18.49,18.49,18.46,18.47,16300.0,18.49,18.49,18.46,18.47,16300.0
2006-04-06 15:00:00,18.48,18.48,18.39,18.4,44100.0,18.48,18.48,18.39,18.4,44100.0
2006-04-06 15:10:00,18.4,18.42,18.39,18.41,46700.0,18.4,18.42,18.39,18.41,46700.0
2006-04-06 15:20:00,18.4,18.47,18.4,18.44,32000.0,18.4,18.47,18.4,18.44,32000.0
2006-04-06 15:30:00,18.43,18.46,18.39,18.4,59100.0,18.43,18.46,18.39,18.4,59100.0
2006-04-06 15:40:00,18.4,18.44,18.39,18.42,38500.0,18.4,18.44,18.39,18.42,38500.0
2006-04-06 15:50:00,18.43,18.44,18.39,18.4,60800.0,18.43,18.44,18.39,18.4,60800.0
2006-04-07 09:30:00,18.51,18.58,18.38,18.55,48700.0,18.51,18.58,18.38,18.55,48700.0
2006-04-07 09:40:00,18.55,18.55,18.52,18.54,10000.0,18.55,18.55,18.52,18.54,10000.0
2006-04-07 09:50:00,18.53,18.59,18.5,18.58,17700.0,18.53,18.59,18.5,18.58,17700.0
2006-04-07 10:00:00,18.57,18.59,18.57,18.59,24200.0,18.57,18.59,18.57,18.59,24200.0
2006-04-07 10:10:00,18.59,18.59,18.58,18.58,14500.0,18.59,18.59,18.58,18.58,14500.0
2006-04-07 10:20:00,18.58,18.58,18.4,18.4,31200.0,18.58,18.58,18.4,18.4,31200.0
2006-04-07 10:30:00,18.41,18.49,18.4,18.47,16600.0,18.41,18.49,18.4,18.47,16600.0
2006-04-07 10:40:00,18.46,18.46,18.25,18.35,105200.0,18.46,18.46,18.25,18.35,105200.0
2006-04-07 10:50:00,18.34,18.36,18.3,18.33,9300.0,18.34,18.36,18.3,18.33,9300.0
2006-04-07 11:00:00,18.34,18.38,18.34,18.36,27800.0,18.34,18.38,18.34,18.36,27800.0
2006-04-07 11:10:00,18.36,18.4,18.35,18.4,191500.0,18.36,18.4,18.35,18.4,191500.0
2006-04-07 11:20:00,18.4,18.4,18.3,18.3,25000.0,18.4,18.4,18.3,18.3,25000.0
2006-04-07 11:30:00,18.3,18.34,18.23,18.32,23500.0,18.3,18.34,18.23,18.32,23500.0
2006-04-07 11:40:00,18.32,18.32,18.2,18.2,22500.0,18.32,18.32,18.2,18.2,22500.0
2006-04-07 11:50:00,18.21,18.26,18.21,18.23,15400.0,18.21,18.26,18.21,18.23,15400.0
2006-04-07 12:00:00,18.23,18.26,18.22,18.25,9900.0,18.23,18.26,18.22,18.25,9900.0
2006-04-07 12:10:00,18.26,18.4,18.23,18.4,52500.0,18.26,18.4,18.23,18.4,52500.0
2006-04-07 12:20:00,18.4,18.44,18.36,18.4,47100.0,18.4,18.44,18.36,18.4,47100.0
2006-04-07 12:30:00,18.4,18.41,18.35,18.4,31700.0,18.4,18.41,18.35,18.4,31700.0
2006-04-07 12:40:00,18.41,18.42,18.4,18.4,3600.0,18.41,18.42,18.4,18.4,3600.0
2006-04-07 12:50:00,18.41,18.41,18.4,18.4,8500.0,18.41,18.41,18.4,18.4,8500.0
2006-04-07 13:00:00,18.41,18.43,18.36,18.43,23000.0,18.41,18.43,18.36,18.43,23000.0
2006-04-07 13:10:00,18.42,18.45,18.4,18.44,30100.0,18.42,18.45,18.4,18.44,30100.0
2006-04-07 13:20:00,18.44,18.45,18.42,18.43,8100.0,18.44,18.45,18.42,18.43,8100.0
2006-04-07 13:30:00,18.43,18.43,18.39,18.41,19200.0,18.43,18.43,18.39,18.41,19200.0
2006-04-07 13:40:00,18.41,18.41,18.39,18.4,8300.0,18.41,18.41,18.39,18.4,8300.0
2006-04-07 13:50:00,18.39,18.42,18.36,18.41,24000.0,18.39,18.42,18.36,18.41,24000.0
2006-04-07 14:00:00,18.41,18.42,18.41,18.41,6700.0,18.41,18.42,18.41,18.41,6700.0
2006-04-07 14:10:00,18.42,18.43,18.36,18.36,18300.0,18.42,18.43,18.36,18.36,18300.0
2006-04-07 14:20:00,18.36,18.41,18.36,18.4,16500.0,18.36,18.41,18.36,18.4,16500.0
2006-04-07 14:30:00,18.4,18.43,18.4,18.4,34300.0,18.4,18.43,18.4,18.4,34300.0
2006-04-07 14:40:00,18.4,18.41,18.39,18.39,16900.0,18.4,18.41,18.39,18.39,16900.0
2006-04-07 14:50:00,18.4,18.4,18.37,18.37,108600.0,18.4,18.4,18.37,18.37,108600.0
2006-04-07 15:00:00,18.37,18.4,18.32,18.4,57000.0,18.37,18.4,18.32,18.4,57000.0
2006-04-07 15:10:00,18.4,18.4,18.36,18.37,54600.0,18.4,18.4,18.36,18.37,54600.0
2006-04-07 15:20:00,18.36,18.37,18.34,18.34,16600.0,18.36,18.37,18.34,18.34,16600.0
2006-04-07 15:30:00,18.35,18.36,18.34,18.34,50500.0,18.35,18.36,18.34,18.34,50500.0
2006-04-07 15:40:00,18.34,18.4,18.33,18.37,84000.0,18.34,18.4,18.33,18.37,84000.0
2006-04-07 15:50:00,18.38,18.4,18.33,18.34,56400.0,18.38,18.4,18.33,18.34,56400.0
2006-04-10 09:30:00,18.36,18.43,18.3,18.33,25400.0,18.36,18.43,18.3,18.33,25400.0
2006-04-10 09:40:00,18.34,18.34,18.29,18.34,9100.0,18.34,18.34,18.29,18.34,9100.0
2006-04-10 09:50:00,18.33,18.34,18.27,18.28,15800.0,18.33,18.34,18.27,18.28,15800.0
2006-04-10 10:00:00,18.28,18.32,18.28,18.3,17800.0,18.28,18.32,18.28,18.3,17800.0
2006-04-10 10:10:00,18.29,18.3,18.19,18.19,35000.0,18.29,18.3,18.19,18.19,35000.0
2006-04-10 10:20:00,18.19,18.25,18.18,18.22,34600.0,18.19,18.25,18.18,18.22,34600.0
2006-04-10 10:30:00,18.22,18.25,18.17,18.24,23000.0,18.22,18.25,18.17,18.24,23000.0
2006-04-10 10:40:00,18.23,18.28,18.22,18.27,91600.0,18.23,18.28,18.22,18.27,91600.0
2006-04-10 10:50:00,18.27,18.27,18.24,18.24,19100.0,18.27,18.27,18.24,18.24,19100.0
2006-04-10 11:00:00,18.23,18.25,18.18,18.25,19100.0,18.23,18.25,18.18,18.25,19100.0
2006-04-10 11:10:00,18.24,18.25,18.23,18.24,45600.0,18.24,18.25,18.23,18.24,45600.0
2006-04-10 11:20:00,18.25,18.25,18.23,18.25,34300.0,18.25,18.25,18.23,18.25,34300.0
2006-04-10 11:30:00,18.25,18.28,18.24,18.27,30400.0,18.25,18.28,18.24,18.27,30400.0
2006-04-10 11:40:00,18.27,18.28,18.27,18.27,12200.0,18.27,18.28,18.27,18.27,12200.0
2006-04-10 11:50:00,18.27,18.28,18.27,18.28,11100.0,18.27,18.28,18.27,18.28,11100.0
2006-04-10 12:00:00,18.27,18.28,18.23,18.24,20000.0,18.27,18.28,18.23,18.24,20000.0
2006-04-10 12:10:00,18.25,18.25,18.24,18.25,7200.0,18.25,18.25,18.24,18.25,7200.0
2006-04-10 12:20:00,18.25,18.28,18.25,18.27,33500.0,18.25,18.28,18.25,18.27,33500.0
2006-04-10 12:30:00,18.26,18.27,18.24,18.24,19700.0,18.26,18.27,18.24,18.24,19700.0
2006-04-10 12:40:00,18.25,18.26,18.23,18.24,17700.0,18.25,18.26,18.23,18.24,17700.0
2006-04-10 12:50:00,18.24,18.28,18.23,18.27,35800.0,18.24,18.28,18.23,18.27,35800.0
2006-04-10 13:00:00,18.28,18.28,18.27,18.28,1700.0,18.28,18.28,18.27,18.28,1700.0
2006-04-10 13:10:00,18.27,18.28,18.25,18.27,36200.0,18.27,18.28,18.25,18.27,36200.0
2006-04-10 13:20:00,18.25,18.28,18.25,18.28,22700.0,18.25,18.28,18.25,18.28,22700.0
2006-04-10 13:30:00,18.27,18.28,18.25,18.25,13100.0,18.27,18.28,18.25,18.25,13100.0
2006-04-10 13:40:00,18.24,18.27,18.23,18.23,26700.0,18.24,18.27,18.23,18.23,26700.0
2006-04-10 13:50:00,18.27,18.28,18.25,18.27,23500.0,18.27,18.28,18.25,18.27,23500.0
2006-04-10 14:00:00,18.26,18.28,18.25,18.28,37900.0,18.26,18.28,18.25,18.28,37900.0
2006-04-10 14:10:00,18.27,18.27,18.25,18.26,1900.0,18.27,18.27,18.25,18.26,1900.0
2006-04-10 14:20:00,18.25,18.27,18.25,18.25,10100.0,18.25,18.27,18.25,18.25,10100.0
2006-04-10 14:30:00,18.25,18.27,18.23,18.24,10000.0,18.25,18.27,18.23,18.24,10000.0
2006-04-10 14:40:00,18.25,18.28,18.25,18.28,7200.0,18.25,18.28,18.25,18.28,7200.0
2006-04-10 14:50:00,18.27,18.27,18.24,18.26,8600.0,18.27,18.27,18.24,18.26,8600.0
2006-04-10 15:00:00,18.26,18.28,18.23,18.28,11700.0,18.26,18.28,18.23,18.28,11700.0
2006-04-10 15:10:00,18.25,18.27,18.24,18.26,16000.0,18.25,18.27,18.24,18.26,16000.0
2006-04-10 15:20:00,18.26,18.27,18.23,18.25,14400.0,18.26,18.27,18.23,18.25,14400.0
2006-04-10 15:30:00,18.25,18.26,18.21,18.25,20200.0,18.25,18.26,18.21,18.25,20200.0
2006-04-10 15:40:00,18.25,18.27,18.24,18.26,19600.0,18.25,18.27,18.24,18.26,19600.0
2006-04-10 15:50:00,18.29,18.29,18.24,18.24,54800.0,18.29,18.29,18.24,18.24,54800.0
2006-04-11 09:30:00,18.35,18.44,18.21,18.36,24600.0,18.35,18.44,18.21,18.36,24600.0
2006-04-11 09:40:00,18.37,18.4,18.29,18.4,11800.0,18.37,18.4,18.29,18.4,11800.0
2006-04-11 09:50:00,18.4,18.4,18.29,18.31,8900.0,18.4,18.4,18.29,18.31,8900.0
2006-04-11 10:00:00,18.3,18.33,18.27,18.3,13000.0,18.3,18.33,18.27,18.3,13000.0
2006-04-11 10:10:00,18.3,18.3,18.19,18.2,22300.0,18.3,18.3,18.19,18.2,22300.0
2006-04-11 10:20:00,18.21,18.23,18.19,18.2,13600.0,18.21,18.23,18.19,18.2,13600.0
2006-04-11 10:30:00,18.2,18.22,18.16,18.22,13600.0,18.2,18.22,18.16,18.22,13600.0
2006-04-11 10:40:00,18.22,18.22,18.07,18.15,40900.0,18.22,18.22,18.07,18.15,40900.0
2006-04-11 10:50:00,18.16,18.2,18.13,18.17,28300.0,18.16,18.2,18.13,18.17,28300.0
2006-04-11 11:00:00,18.17,18.21,18.07,18.19,95500.0,18.17,18.21,18.07,18.19,95500.0
2006-04-11 11:10:00,18.19,18.23,18.19,18.21,27700.0,18.19,18.23,18.19,18.21,27700.0
2006-04-11 11:20:00,18.21,18.21,18.09,18.17,16500.0,18.21,18.21,18.09,18.17,16500.0
2006-04-11 11:30:00,18.17,18.17,18.15,18.15,6400.0,18.17,18.17,18.15,18.15,6400.0
2006-04-11 11:40:00,18.16,18.2,18.07,18.1,70600.0,18.16,18.2,18.07,18.1,70600.0
2006-04-11 11:50:00,18.12,18.16,18.09,18.15,10500.0,18.12,18.16,18.09,18.15,10500.0
2006-04-11 12:00:00,18.14,18.2,17.99,18.07,60300.0,18.14,18.2,17.99,18.07,60300.0
2006-04-11 12:10:00,18.07,18.07,18.0,18.05,31700.0,18.07,18.07,18.0,18.05,31700.0
2006-04-11 12:20:00,18.05,18.1,18.03,18.04,23700.0,18.05,18.1,18.03,18.04,23700.0
2006-04-11 12:30:00,18.04,18.11,18.04,18.11,15300.0,18.04,18.11,18.04,18.11,15300.0
2006-04-11 12:40:00,18.11,18.15,18.1,18.1,23700.0,18.11,18.15,18.1,18.1,23700.0
2006-04-11 12:50:00,18.11,18.14,18.08,18.12,17300.0,18.11,18.14,18.08,18.12,17300.0
2006-04-11 13:00:00,18.12,18.15,18.06,18.1,38900.0,18.12,18.15,18.06,18.1,38900.0
2006-04-11 13:10:00,18.09,18.11,18.02,18.03,27200.0,18.09,18.11,18.02,18.03,27200.0
2006-04-11 13:20:00,18.03,18.05,17.98,18.05,43500.0,18.03,18.05,17.98,18.05,43500.0
2006-04-11 13:30:00,18.04,18.04,18.0,18.04,25800.0,18.04,18.04,18.0,18.04,25800.0
2006-04-11 13:40:00,18.01,18.05,18.0,18.01,20200.0,18.01,18.05,18.0,18.01,20200.0
2006-04-11 13:50:00,18.04,18.04,17.97,17.98,22700.0,18.04,18.04,17.97,17.98,22700.0
2006-04-11 14:00:00,17.97,18.02,17.97,18.01,25400.0,17.97,18.02,17.97,18.01,25400.0
2006-04-11 14:10:00,18.02,18.08,18.0,18.04,24500.0,18.02,18.08,18.0,18.04,24500.0
2006-04-11 14:20:00,18.04,18.04,17.99,17.99,10100.0,18.04,18.04,17.99,17.99,10100.0
2006-04-11 14:30:00,18.0,18.0,17.98,18.0,15400.0,18.0,18.0,17.98,18.0,15400.0
2006-04-11 14:40:00,18.0,18.07,18.0,18.07,17000.0,18.0,18.07,18.0,18.07,17000.0
2006-04-11 14:50:00,18.07,18.1,18.07,18.09,15700.0,18.07,18.1,18.07,18.09,15700.0
2006-04-11 15:00:00,18.09,18.1,18.06,18.1,17700.0,18.09,18.1,18.06,18.1,17700.0
2006-04-11 15:10:00,18.1,18.1,18.08,18.09,26100.0,18.1,18.1,18.08,18.09,26100.0
2006-04-11 15:20:00,18.08,18.1,18.03,18.09,21100.0,18.08,18.1,18.03,18.09,21100.0
2006-04-11 15:30:00,18.08,18.1,18.08,18.08,43900.0,18.08,18.1,18.08,18.08,43900.0
2006-04-11 15:40:00,18.09,18.11,18.08,18.1,40400.0,18.09,18.11,18.08,18.1,40400.0
2006-04-11 15:50:00,18.1,18.2,18.09,18.15,136300.0,18.1,18.2,18.09,18.15,136300.0
2006-04-12 09:30:00,18.21,18.22,18.1,18.15,14000.0,18.21,18.22,18.1,18.15,14000.0
2006-04-12 09:40:00,18.16,18.2,18.14,18.17,18000.0,18.16,18.2,18.14,18.17,18000.0
2006-04-12 09:50:00,18.16,18.18,18.15,18.16,13100.0,18.16,18.18,18.15,18.16,13100.0
2006-04-12 10:00:00,18.16,18.16,18.06,18.06,22000.0,18.16,18.16,18.06,18.06,22000.0
2006-04-12 10:10:00,18.07,18.13,18.05,18.13,13000.0,18.07,18.13,18.05,18.13,13000.0
2006-04-12 10:20:00,18.13,18.15,18.11,18.13,7000.0,18.13,18.15,18.11,18.13,7000.0
2006-04-12 10:30:00,18.12,18.12,18.0,18.1,38000.0,18.12,18.12,18.0,18.1,38000.0
2006-04-12 10:40:00,18.1,18.1,17.98,18.03,34700.0,18.1,18.1,17.98,18.03,34700.0
2006-04-12 10:50:00,18.03,18.1,18.01,18.1,23800.0,18.03,18.1,18.01,18.1,23800.0
2006-04-12 11:00:00,18.11,18.13,18.1,18.12,38800.0,18.11,18.13,18.1,18.12,38800.0
2006-04-12 11:10:00,18.13,18.14,18.12,18.13,3500.0,18.13,18.14,18.12,18.13,3500.0
2006-04-12 11:20:00,18.12,18.13,18.09,18.11,11800.0,18.12,18.13,18.09,18.11,11800.0
2006-04-12 11:30:00,18.11,18.15,18.11,18.15,28100.0,18.11,18.15,18.11,18.15,28100.0
2006-04-12 11:40:00,18.15,18.15,18.14,18.15,14500.0,18.15,18.15,18.14,18.15,14500.0
2006-04-12 11:50:00,18.15,18.15,18.14,18.15,8600.0,18.15,18.15,18.14,18.15,8600.0
2006-04-12 12:00:00,18.14,18.14,18.09,18.12,17000.0,18.14,18.14,18.09,18.12,17000.0
2006-04-12 12:10:00,18.12,18.12,18.09,18.1,9300.0,18.12,18.12,18.09,18.1,9300.0
2006-04-12 12:20:00,18.11,18.12,18.1,18.11,4900.0,18.11,18.12,18.1,18.11,4900.0
2006-04-12 12:30:00,18.1,18.12,18.1,18.11,2400.0,18.1,18.12,18.1,18.11,2400.0
2006-04-12 12:40:00,18.12,18.12,18.11,18.11,6400.0,18.12,18.12,18.11,18.11,6400.0
2006-04-12 12:50:00,18.11,18.12,18.1,18.12,10300.0,18.11,18.12,18.1,18.12,10300.0
2006-04-12 13:00:00,18.12,18.12,18.11,18.12,8100.0,18.12,18.12,18.11,18.12,8100.0
2006-04-12 13:10:00,18.14,18.15,18.13,18.15,3900.0,18.14,18.15,18.13,18.15,3900.0
2006-04-12 13:20:00,18.15,18.16,18.15,18.15,3600.0,18.15,18.16,18.15,18.15,3600.0
2006-04-12 13:30:00,18.16,18.16,18.1,18.1,6000.0,18.16,18.16,18.1,18.1,6000.0
2006-04-12 13:40:00,18.1,18.1,18.04,18.05,18100.0,18.1,18.1,18.04,18.05,18100.0
2006-04-12 13:50:00,18.07,18.07,18.06,18.06,4200.0,18.07,18.07,18.06,18.06,4200.0
2006-04-12 14:00:00,18.07,18.07,18.04,18.07,13000.0,18.07,18.07,18.04,18.07,13000.0
2006-04-12 14:10:00,18.06,18.07,18.06,18.07,2400.0,18.06,18.07,18.06,18.07,2400.0
2006-04-12 14:20:00,18.07,18.1,18.07,18.09,7300.0,18.07,18.1,18.07,18.09,7300.0
2006-04-12 14:30:00,18.09,18.1,18.05,18.05,6000.0,18.09,18.1,18.05,18.05,6000.0
2006-04-12 14:40:00,18.08,18.08,18.03,18.06,24900.0,18.08,18.08,18.03,18.06,24900.0
2006-04-12 14:50:00,18.06,18.07,18.05,18.07,14900.0,18.06,18.07,18.05,18.07,14900.0
2006-04-12 15:00:00,18.06,18.11,18.05,18.1,12200.0,18.06,18.11,18.05,18.1,12200.0
2006-04-12 15:10:00,18.1,18.11,18.09,18.11,32700.0,18.1,18.11,18.09,18.11,32700.0
2006-04-12 15:20:00,18.1,18.13,18.1,18.13,43900.0,18.1,18.13,18.1,18.13,43900.0
2006-04-12 15:30:00,18.12,18.13,18.09,18.1,33200.0,18.12,18.13,18.09,18.1,33200.0
2006-04-12 15:40:00,18.1,18.11,18.09,18.1,29000.0,18.1,18.11,18.09,18.1,29000.0
2006-04-12 15:50:00,18.09,18.12,18.04,18.04,182000.0,18.09,18.12,18.04,18.04,182000.0
2006-04-13 09:30:00,18.08,18.13,17.91,18.03,16600.0,18.08,18.13,17.91,18.03,16600.0
2006-04-13 09:40:00,18.09,18.09,18.03,18.05,11200.0,18.09,18.09,18.03,18.05,11200.0
2006-04-13 09:50:00,18.06,18.08,17.98,18.03,16700.0,18.06,18.08,17.98,18.03,16700.0
2006-04-13 10:00:00,18.03,18.12,18.03,18.12,15300.0,18.03,18.12,18.03,18.12,15300.0
2006-04-13 10:10:00,18.13,18.15,18.13,18.15,7300.0,18.13,18.15,18.13,18.15,7300.0
2006-04-13 10:20:00,18.15,18.15,18.12,18.13,8000.0,18.15,18.15,18.12,18.13,8000.0
2006-04-13 10:30:00,18.13,18.14,18.12,18.14,9100.0,18.13,18.14,18.12,18.14,9100.0
2006-04-13 10:40:00,18.14,18.23,18.13,18.23,41500.0,18.14,18.23,18.13,18.23,41500.0
2006-04-13 10:50:00,18.23,18.28,18.22,18.27,61300.0,18.23,18.28,18.22,18.27,61300.0
2006-04-13 11:00:00,18.27,18.31,18.25,18.28,51600.0,18.27,18.31,18.25,18.28,51600.0
2006-04-13 11:10:00,18.28,18.31,18.27,18.28,55200.0,18.28,18.31,18.27,18.28,55200.0
2006-04-13 11:20:00,18.28,18.3,18.25,18.28,28600.0,18.28,18.3,18.25,18.28,28600.0
2006-04-13 11:30:00,18.3,18.33,18.3,18.33,4100.0,18.3,18.33,18.3,18.33,4100.0
2006-04-13 11:40:00,18.33,18.39,18.33,18.39,10400.0,18.33,18.39,18.33,18.39,10400.0
2006-04-13 11:50:00,18.39,18.4,18.37,18.4,9800.0,18.39,18.4,18.37,18.4,9800.0
2006-04-13 12:00:00,18.4,18.42,18.4,18.42,4300.0,18.4,18.42,18.4,18.42,4300.0
2006-04-13 12:10:00,18.41,18.42,18.41,18.41,5100.0,18.41,18.42,18.41,18.41,5100.0
2006-04-13 12:20:00,18.41,18.41,18.32,18.32,13900.0,18.41,18.41,18.32,18.32,13900.0
2006-04-13 12:30:00,18.31,18.32,18.26,18.28,12700.0,18.31,18.32,18.26,18.28,12700.0
2006-04-13 12:40:00,18.28,18.28,18.27,18.28,2800.0,18.28,18.28,18.27,18.28,2800.0
2006-04-13 12:50:00,18.27,18.27,18.17,18.18,16200.0,18.27,18.27,18.17,18.18,16200.0
2006-04-13 13:00:00,18.19,18.25,18.17,18.21,13400.0,18.19,18.25,18.17,18.21,13400.0
2006-04-13 13:10:00,18.22,18.25,18.21,18.24,8700.0,18.22,18.25,18.21,18.24,8700.0
2006-04-13 13:20:00,18.23,18.28,18.23,18.28,6100.0,18.23,18.28,18.23,18.28,6100.0
2006-04-13 13:30:00,18.26,18.3,18.26,18.29,6400.0,18.26,18.3,18.26,18.29,6400.0
2006-04-13 13:40:00,18.29,18.3,18.27,18.29,15400.0,18.29,18.3,18.27,18.29,15400.0
2006-04-13 13:50:00,18.29,18.31,18.29,18.3,7500.0,18.29,18.31,18.29,18.3,7500.0
2006-04-13 14:00:00,18.3,18.3,18.28,18.29,10700.0,18.3,18.3,18.28,18.29,10700.0
2006-04-13 14:10:00,18.28,18.29,18.25,18.25,29200.0,18.28,18.29,18.25,18.25,29200.0
2006-04-13 14:20:00,18.24,18.3,18.24,18.3,18900.0,18.24,18.3,18.24,18.3,18900.0
2006-04-13 14:30:00,18.3,18.3,18.24,18.29,22400.0,18.3,18.3,18.24,18.29,22400.0
2006-04-13 14:40:00,18.29,18.3,18.26,18.3,20300.0,18.29,18.3,18.26,18.3,20300.0
2006-04-13 14:50:00,18.28,18.3,18.25,18.3,16800.0,18.28,18.3,18.25,18.3,16800.0
2006-04-13 15:00:00,18.3,18.35,18.27,18.29,35700.0,18.3,18.35,18.27,18.29,35700.0
2006-04-13 15:10:00,18.28,18.3,18.25,18.3,44100.0,18.28,18.3,18.25,18.3,44100.0
2006-04-13 15:20:00,18.3,18.3,18.27,18.29,16500.0,18.3,18.3,18.27,18.29,16500.0
2006-04-13 15:30:00,18.3,18.32,18.29,18.3,55500.0,18.3,18.32,18.29,18.3,55500.0
2006-04-13 15:40:00,18.29,18.3,18.26,18.29,40700.0,18.29,18.3,18.26,18.29,40700.0
2006-04-13 15:50:00,18.3,18.31,18.25,18.26,96100.0,18.3,18.31,18.25,18.26,96100.0
2006-04-17 09:30:00,18.21,18.21,18.0,18.14,35700.0,18.21,18.21,18.0,18.14,35700.0
2006-04-17 09:40:00,18.13,18.15,18.06,18.1,14600.0,18.13,18.15,18.06,18.1,14600.0
2006-04-17 09:50:00,18.11,18.12,18.1,18.1,5600.0,18.11,18.12,18.1,18.1,5600.0
2006-04-17 10:00:00,18.1,18.17,18.1,18.17,17900.0,18.1,18.17,18.1,18.17,17900.0
2006-04-17 10:10:00,18.17,18.18,18.14,18.15,22400.0,18.17,18.18,18.14,18.15,22400.0
2006-04-17 10:20:00,18.15,18.18,18.15,18.17,6700.0,18.15,18.18,18.15,18.17,6700.0
2006-04-17 10:30:00,18.17,18.19,18.0,18.09,25500.0,18.17,18.19,18.0,18.09,25500.0
2006-04-17 10:40:00,18.1,18.13,18.09,18.12,8000.0,18.1,18.13,18.09,18.12,8000.0
2006-04-17 10:50:00,18.13,18.18,18.13,18.16,8300.0,18.13,18.18,18.13,18.16,8300.0
2006-04-17 11:00:00,18.17,18.22,18.17,18.22,5700.0,18.17,18.22,18.17,18.22,5700.0
2006-04-17 11:10:00,18.23,18.25,18.22,18.24,5100.0,18.23,18.25,18.22,18.24,5100.0
2006-04-17 11:20:00,18.24,18.25,18.19,18.2,10100.0,18.24,18.25,18.19,18.2,10100.0
2006-04-17 11:30:00,18.2,18.2,18.19,18.19,3400.0,18.2,18.2,18.19,18.19,3400.0
2006-04-17 11:40:00,18.19,18.2,18.16,18.16,9000.0,18.19,18.2,18.16,18.16,9000.0
2006-04-17 11:50:00,18.18,18.18,18.16,18.17,2700.0,18.18,18.18,18.16,18.17,2700.0
2006-04-17 12:00:00,18.19,18.2,18.18,18.2,11600.0,18.19,18.2,18.18,18.2,11600.0
2006-04-17 12:10:00,18.21,18.23,18.18,18.2,21800.0,18.21,18.23,18.18,18.2,21800.0
2006-04-17 12:20:00,18.19,18.19,18.1,18.1,14700.0,18.19,18.19,18.1,18.1,14700.0
2006-04-17 12:30:00,18.1,18.13,18.05,18.05,27800.0,18.1,18.13,18.05,18.05,27800.0
2006-04-17 12:40:00,18.08,18.09,17.98,18.01,18600.0,18.08,18.09,17.98,18.01,18600.0
2006-04-17 12:50:00,18.0,18.03,17.98,18.03,19600.0,18.0,18.03,17.98,18.03,19600.0
2006-04-17 13:00:00,18.04,18.06,18.04,18.05,6900.0,18.04,18.06,18.04,18.05,6900.0
2006-04-17 13:10:00,18.06,18.06,18.04,18.05,8400.0,18.06,18.06,18.04,18.05,8400.0
2006-04-17 13:20:00,18.04,18.07,18.03,18.04,6100.0,18.04,18.07,18.03,18.04,6100.0
2006-04-17 13:30:00,18.05,18.06,18.0,18.0,22000.0,18.05,18.06,18.0,18.0,22000.0
2006-04-17 13:40:00,18.0,18.01,17.86,17.87,51200.0,18.0,18.01,17.86,17.87,51200.0
2006-04-17 13:50:00,17.89,17.9,17.69,17.8,70300.0,17.89,17.9,17.69,17.8,70300.0
2006-04-17 14:00:00,17.79,17.84,17.79,17.84,16000.0,17.79,17.84,17.79,17.84,16000.0
2006-04-17 14:10:00,17.84,17.84,17.8,17.81,21100.0,17.84,17.84,17.8,17.81,21100.0
2006-04-17 14:20:00,17.8,17.83,17.8,17.83,9500.0,17.8,17.83,17.8,17.83,9500.0
2006-04-17 14:30:00,17.83,17.86,17.83,17.86,8900.0,17.83,17.86,17.83,17.86,8900.0
2006-04-17 14:40:00,17.85,17.92,17.85,17.91,16100.0,17.85,17.92,17.85,17.91,16100.0
2006-04-17 14:50:00,17.91,17.94,17.86,17.94,16100.0,17.91,17.94,17.86,17.94,16100.0
2006-04-17 15:00:00,17.93,17.95,17.93,17.94,13700.0,17.93,17.95,17.93,17.94,13700.0
2006-04-17 15:10:00,17.93,17.95,17.92,17.95,20300.0,17.93,17.95,17.92,17.95,20300.0
2006-04-17 15:20:00,17.95,18.03,17.94,18.0,40900.0,17.95,18.03,17.94,18.0,40900.0
2006-04-17 15:30:00,18.0,18.09,17.94,17.95,81600.0,18.0,18.09,17.94,17.95,81600.0
2006-04-17 15:40:00,17.95,17.99,17.92,17.94,69000.0,17.95,17.99,17.92,17.94,69000.0
2006-04-17 15:50:00,17.95,18.0,17.95,17.97,101800.0,17.95,18.0,17.95,17.97,101800.0
2006-04-18 09:30:00,18.04,18.09,17.89,18.0,16100.0,18.04,18.09,17.89,18.0,16100.0
2006-04-18 09:40:00,17.99,18.0,17.94,17.95,7500.0,17.99,18.0,17.94,17.95,7500.0
2006-04-18 09:50:00,17.97,18.01,17.96,18.0,5100.0,17.97,18.01,17.96,18.0,5100.0
2006-04-18 10:00:00,17.99,18.04,17.99,18.03,11400.0,17.99,18.04,17.99,18.03,11400.0
2006-04-18 10:10:00,18.03,18.04,18.01,18.04,14300.0,18.03,18.04,18.01,18.04,14300.0
2006-04-18 10:20:00,18.04,18.06,18.03,18.05,24200.0,18.04,18.06,18.03,18.05,24200.0
2006-04-18 10:30:00,18.05,18.05,17.99,18.04,23900.0,18.05,18.05,17.99,18.04,23900.0
2006-04-18 10:40:00,18.05,18.05,18.01,18.01,7200.0,18.05,18.05,18.01,18.01,7200.0
2006-04-18 10:50:00,18.02,18.05,18.02,18.04,16300.0,18.02,18.05,18.02,18.04,16300.0
2006-04-18 11:00:00,18.04,18.06,18.02,18.05,16900.0,18.04,18.06,18.02,18.05,16900.0
2006-04-18 11:10:00,18.05,18.11,18.03,18.1,22200.0,18.05,18.11,18.03,18.1,22200.0
2006-04-18 11:20:00,18.1,18.1,18.05,18.1,36800.0,18.1,18.1,18.05,18.1,36800.0
2006-04-18 11:30:00,18.11,18.12,18.02,18.07,25700.0,18.11,18.12,18.02,18.07,25700.0
2006-04-18 11:40:00,18.06,18.1,18.05,18.08,19000.0,18.06,18.1,18.05,18.08,19000.0
2006-04-18 11:50:00,18.09,18.16,18.09,18.15,17100.0,18.09,18.16,18.09,18.15,17100.0
2006-04-18 12:00:00,18.15,18.15,18.14,18.15,42800.0,18.15,18.15,18.14,18.15,42800.0
2006-04-18 12:10:00,18.15,18.2,18.15,18.2,31900.0,18.15,18.2,18.15,18.2,31900.0
2006-04-18 12:20:00,18.2,18.22,18.19,18.22,17100.0,18.2,18.22,18.19,18.22,17100.0
2006-04-18 12:30:00,18.23,18.25,18.17,18.2,69300.0,18.23,18.25,18.17,18.2,69300.0
2006-04-18 12:40:00,18.21,18.26,18.21,18.25,6100.0,18.21,18.26,18.21,18.25,6100.0
2006-04-18 12:50:00,18.23,18.25,18.21,18.25,34200.0,18.23,18.25,18.21,18.25,34200.0
2006-04-18 13:00:00,18.25,18.27,18.23,18.26,35100.0,18.25,18.27,18.23,18.26,35100.0
2006-04-18 13:10:00,18.26,18.26,18.21,18.21,20600.0,18.26,18.26,18.21,18.21,20600.0
2006-04-18 13:20:00,18.21,18.21,18.12,18.2,26400.0,18.21,18.21,18.12,18.2,26400.0
2006-04-18 13:30:00,18.2,18.23,18.2,18.22,42600.0,18.2,18.23,18.2,18.22,42600.0
2006-04-18 13:40:00,18.22,18.23,18.19,18.19,16900.0,18.22,18.23,18.19,18.19,16900.0
2006-04-18 13:50:00,18.19,18.2,18.02,18.07,46200.0,18.19,18.2,18.02,18.07,46200.0
2006-04-18 14:00:00,18.08,18.24,18.08,18.19,62700.0,18.08,18.24,18.08,18.19,62700.0
2006-04-18 14:10:00,18.2,18.2,18.15,18.2,11800.0,18.2,18.2,18.15,18.2,11800.0
2006-04-18 14:20:00,18.19,18.2,18.18,18.19,14100.0,18.19,18.2,18.18,18.19,14100.0
2006-04-18 14:30:00,18.19,18.2,18.16,18.17,22100.0,18.19,18.2,18.16,18.17,22100.0
2006-04-18 14:40:00,18.17,18.18,18.15,18.18,11800.0,18.17,18.18,18.15,18.18,11800.0
2006-04-18 14:50:00,18.17,18.19,18.16,18.16,15500.0,18.17,18.19,18.16,18.16,15500.0
2006-04-18 15:00:00,18.16,18.17,18.13,18.14,21700.0,18.16,18.17,18.13,18.14,21700.0
2006-04-18 15:10:00,18.15,18.2,18.14,18.2,42500.0,18.15,18.2,18.14,18.2,42500.0
2006-04-18 15:20:00,18.2,18.22,18.15,18.16,27900.0,18.2,18.22,18.15,18.16,27900.0
2006-04-18 15:30:00,18.15,18.3,18.13,18.3,38600.0,18.15,18.3,18.13,18.3,38600.0
2006-04-18 15:40:00,18.29,18.3,18.28,18.28,32400.0,18.29,18.3,18.28,18.28,32400.0
2006-04-18 15:50:00,18.28,18.29,18.23,18.25,46400.0,18.28,18.29,18.23,18.25,46400.0
2006-04-19 09:30:00,18.19,18.25,18.1,18.23,20700.0,18.19,18.25,18.1,18.23,20700.0
2006-04-19 09:40:00,18.2,18.23,18.2,18.21,3700.0,18.2,18.23,18.2,18.21,3700.0
2006-04-19 09:50:00,18.21,18.24,18.21,18.24,152900.0,18.21,18.24,18.21,18.24,152900.0
2006-04-19 10:00:00,18.24,18.3,18.24,18.28,11900.0,18.24,18.3,18.24,18.28,11900.0
2006-04-19 10:10:00,18.29,18.31,18.21,18.31,19500.0,18.29,18.31,18.21,18.31,19500.0
2006-04-19 10:20:00,18.3,18.35,18.3,18.34,60800.0,18.3,18.35,18.3,18.34,60800.0
2006-04-19 10:30:00,18.34,18.36,18.32,18.34,66300.0,18.34,18.36,18.32,18.34,66300.0
2006-04-19 10:40:00,18.34,18.36,18.28,18.35,82700.0,18.34,18.36,18.28,18.35,82700.0
2006-04-19 10:50:00,18.35,18.35,18.26,18.28,29100.0,18.35,18.35,18.26,18.28,29100.0
2006-04-19 11:00:00,18.29,18.3,18.29,18.3,7500.0,18.29,18.3,18.29,18.3,7500.0
2006-04-19 11:10:00,18.29,18.31,18.28,18.29,18800.0,18.29,18.31,18.28,18.29,18800.0
2006-04-19 11:20:00,18.29,18.32,18.24,18.29,29800.0,18.29,18.32,18.24,18.29,29800.0
2006-04-19 11:30:00,18.27,18.31,18.27,18.29,7300.0,18.27,18.31,18.27,18.29,7300.0
2006-04-19 11:40:00,18.28,18.3,18.28,18.3,5500.0,18.28,18.3,18.28,18.3,5500.0
2006-04-19 11:50:00,18.28,18.3,18.28,18.3,3800.0,18.28,18.3,18.28,18.3,3800.0
2006-04-19 12:00:00,18.29,18.29,18.28,18.29,2000.0,18.29,18.29,18.28,18.29,2000.0
2006-04-19 12:10:00,18.29,18.29,18.28,18.29,6500.0,18.29,18.29,18.28,18.29,6500.0
2006-04-19 12:20:00,18.3,18.32,18.29,18.3,62000.0,18.3,18.32,18.29,18.3,62000.0
2006-04-19 12:30:00,18.3,18.31,18.26,18.27,416800.0,18.3,18.31,18.26,18.27,416800.0
2006-04-19 12:40:00,18.27,18.3,18.26,18.3,6400.0,18.27,18.3,18.26,18.3,6400.0
2006-04-19 12:50:00,18.29,18.3,18.26,18.26,6600.0,18.29,18.3,18.26,18.26,6600.0
2006-04-19 13:00:00,18.27,18.29,18.25,18.26,9400.0,18.27,18.29,18.25,18.26,9400.0
2006-04-19 13:10:00,18.26,18.29,18.25,18.29,10100.0,18.26,18.29,18.25,18.29,10100.0
2006-04-19 13:20:00,18.29,18.29,18.27,18.28,8000.0,18.29,18.29,18.27,18.28,8000.0
2006-04-19 13:30:00,18.28,18.28,18.25,18.25,7600.0,18.28,18.28,18.25,18.25,7600.0
2006-04-19 13:40:00,18.25,18.28,18.25,18.27,10700.0,18.25,18.28,18.25,18.27,10700.0
2006-04-19 13:50:00,18.28,18.29,18.27,18.28,8000.0,18.28,18.29,18.27,18.28,8000.0
2006-04-19 14:00:00,18.28,18.29,18.26,18.26,13400.0,18.28,18.29,18.26,18.26,13400.0
2006-04-19 14:10:00,18.26,18.29,18.26,18.27,12000.0,18.26,18.29,18.26,18.27,12000.0
2006-04-19 14:20:00,18.28,18.31,18.28,18.3,17700.0,18.28,18.31,18.28,18.3,17700.0
2006-04-19 14:30:00,18.3,18.3,18.29,18.29,15800.0,18.3,18.3,18.29,18.29,15800.0
2006-04-19 14:40:00,18.3,18.33,18.29,18.33,21200.0,18.3,18.33,18.29,18.33,21200.0
2006-04-19 14:50:00,18.33,18.36,18.32,18.34,45700.0,18.33,18.36,18.32,18.34,45700.0
2006-04-19 15:00:00,18.34,18.37,18.34,18.35,39900.0,18.34,18.37,18.34,18.35,39900.0
2006-04-19 15:10:00,18.35,18.4,18.35,18.4,18300.0,18.35,18.4,18.35,18.4,18300.0
2006-04-19 15:20:00,18.4,18.46,18.39,18.45,33700.0,18.4,18.46,18.39,18.45,33700.0
2006-04-19 15:30:00,18.45,18.45,18.44,18.44,15100.0,18.45,18.45,18.44,18.44,15100.0
2006-04-19 15:40:00,18.45,18.45,18.44,18.44,22000.0,18.45,18.45,18.44,18.44,22000.0
2006-04-19 15:50:00,18.45,18.5,18.44,18.5,91300.0,18.45,18.5,18.44,18.5,91300.0
2006-04-20 09:30:00,18.44,18.5,18.32,18.49,46200.0,18.44,18.5,18.32,18.49,46200.0
2006-04-20 09:40:00,18.43,18.47,18.4,18.45,10300.0,18.43,18.47,18.4,18.45,10300.0
2006-04-20 09:50:00,18.46,18.48,18.45,18.47,12000.0,18.46,18.48,18.45,18.47,12000.0
2006-04-20 10:00:00,18.48,18.53,18.47,18.52,30400.0,18.48,18.53,18.47,18.52,30400.0
2006-04-20 10:10:00,18.51,18.55,18.45,18.52,30300.0,18.51,18.55,18.45,18.52,30300.0
2006-04-20 10:20:00,18.52,18.61,18.51,18.51,34000.0,18.52,18.61,18.51,18.51,34000.0
2006-04-20 10:30:00,18.52,18.52,18.43,18.45,22800.0,18.52,18.52,18.43,18.45,22800.0
2006-04-20 10:40:00,18.44,18.46,18.37,18.44,29100.0,18.44,18.46,18.37,18.44,29100.0
2006-04-20 10:50:00,18.45,18.45,18.38,18.4,27400.0,18.45,18.45,18.38,18.4,27400.0
2006-04-20 11:00:00,18.4,18.46,18.37,18.45,30400.0,18.4,18.46,18.37,18.45,30400.0
2006-04-20 11:10:00,18.44,18.46,18.44,18.45,42700.0,18.44,18.46,18.44,18.45,42700.0
2006-04-20 11:20:00,18.45,18.46,18.42,18.42,21900.0,18.45,18.46,18.42,18.42,21900.0
2006-04-20 11:30:00,18.43,18.45,18.4,18.41,25700.0,18.43,18.45,18.4,18.41,25700.0
2006-04-20 11:40:00,18.41,18.45,18.4,18.42,13300.0,18.41,18.45,18.4,18.42,13300.0
2006-04-20 11:50:00,18.42,18.44,18.41,18.41,18600.0,18.42,18.44,18.41,18.41,18600.0
2006-04-20 12:00:00,18.43,18.45,18.41,18.44,34900.0,18.43,18.45,18.41,18.44,34900.0
2006-04-20 12:10:00,18.45,18.5,18.43,18.44,51600.0,18.45,18.5,18.43,18.44,51600.0
2006-04-20 12:20:00,18.44,18.46,18.41,18.42,18500.0,18.44,18.46,18.41,18.42,18500.0
2006-04-20 12:30:00,18.41,18.42,18.35,18.41,32100.0,18.41,18.42,18.35,18.41,32100.0
2006-04-20 12:40:00,18.4,18.45,18.39,18.44,15700.0,18.4,18.45,18.39,18.44,15700.0
2006-04-20 12:50:00,18.44,18.45,18.43,18.45,11700.0,18.44,18.45,18.43,18.45,11700.0
2006-04-20 13:00:00,18.45,18.46,18.37,18.39,225900.0,18.45,18.46,18.37,18.39,225900.0
2006-04-20 13:10:00,18.4,18.4,18.33,18.39,25600.0,18.4,18.4,18.33,18.39,25600.0
2006-04-20 13:20:00,18.4,18.43,18.36,18.38,18900.0,18.4,18.43,18.36,18.38,18900.0
2006-04-20 13:30:00,18.38,18.41,18.37,18.4,11200.0,18.38,18.41,18.37,18.4,11200.0
2006-04-20 13:40:00,18.4,18.42,18.4,18.41,6800.0,18.4,18.42,18.4,18.41,6800.0
2006-04-20 13:50:00,18.42,18.46,18.41,18.45,16000.0,18.42,18.46,18.41,18.45,16000.0
2006-04-20 14:00:00,18.45,18.45,18.38,18.39,50600.0,18.45,18.45,18.38,18.39,50600.0
2006-04-20 14:10:00,18.39,18.41,18.39,18.39,55100.0,18.39,18.41,18.39,18.39,55100.0
2006-04-20 14:20:00,18.38,18.39,18.36,18.39,16300.0,18.38,18.39,18.36,18.39,16300.0
2006-04-20 14:30:00,18.39,18.44,18.38,18.39,38500.0,18.39,18.44,18.38,18.39,38500.0
2006-04-20 14:40:00,18.39,18.42,18.35,18.39,39500.0,18.39,18.42,18.35,18.39,39500.0
2006-04-20 14:50:00,18.4,18.41,18.38,18.4,31400.0,18.4,18.41,18.38,18.4,31400.0
2006-04-20 15:00:00,18.39,18.42,18.38,18.4,58100.0,18.39,18.42,18.38,18.4,58100.0
2006-04-20 15:10:00,18.4,18.42,18.39,18.4,15600.0,18.4,18.42,18.39,18.4,15600.0
2006-04-20 15:20:00,18.4,18.42,18.39,18.42,29800.0,18.4,18.42,18.39,18.42,29800.0
2006-04-20 15:30:00,18.42,18.45,18.4,18.41,37800.0,18.42,18.45,18.4,18.41,37800.0
2006-04-20 15:40:00,18.41,18.42,18.4,18.42,23400.0,18.41,18.42,18.4,18.42,23400.0
2006-04-20 15:50:00,18.42,18.42,18.39,18.41,94500.0,18.42,18.42,18.39,18.41,94500.0
2006-04-21 09:30:00,18.47,18.54,18.39,18.53,195400.0,18.47,18.54,18.39,18.53,195400.0
2006-04-21 09:40:00,18.53,18.56,18.5,18.56,13500.0,18.53,18.56,18.5,18.56,13500.0
2006-04-21 09:50:00,18.56,18.57,18.46,18.49,33700.0,18.56,18.57,18.46,18.49,33700.0
2006-04-21 10:00:00,18.49,18.54,18.48,18.51,21800.0,18.49,18.54,18.48,18.51,21800.0
2006-04-21 10:10:00,18.51,18.6,18.51,18.57,22100.0,18.51,18.6,18.51,18.57,22100.0
2006-04-21 10:20:00,18.56,18.56,18.42,18.42,12200.0,18.56,18.56,18.42,18.42,12200.0
2006-04-21 10:30:00,18.42,18.49,18.42,18.47,19200.0,18.42,18.49,18.42,18.47,19200.0
2006-04-21 10:40:00,18.48,18.5,18.47,18.5,22700.0,18.48,18.5,18.47,18.5,22700.0
2006-04-21 10:50:00,18.5,18.51,18.44,18.45,54700.0,18.5,18.51,18.44,18.45,54700.0
2006-04-21 11:00:00,18.45,18.5,18.44,18.49,10000.0,18.45,18.5,18.44,18.49,10000.0
2006-04-21 11:10:00,18.49,18.49,18.45,18.48,32900.0,18.49,18.49,18.45,18.48,32900.0
2006-04-21 11:20:00,18.47,18.5,18.46,18.48,10600.0,18.47,18.5,18.46,18.48,10600.0
2006-04-21 11:30:00,18.49,18.49,18.46,18.47,9400.0,18.49,18.49,18.46,18.47,9400.0
2006-04-21 11:40:00,18.48,18.52,18.46,18.48,29700.0,18.48,18.52,18.46,18.48,29700.0
2006-04-21 11:50:00,18.49,18.5,18.48,18.48,17100.0,18.49,18.5,18.48,18.48,17100.0
2006-04-21 12:00:00,18.48,18.49,18.46,18.49,24400.0,18.48,18.49,18.46,18.49,24400.0
2006-04-21 12:10:00,18.49,18.5,18.48,18.49,4200.0,18.49,18.5,18.48,18.49,4200.0
2006-04-21 12:20:00,18.5,18.5,18.49,18.5,7600.0,18.5,18.5,18.49,18.5,7600.0
2006-04-21 12:30:00,18.49,18.5,18.48,18.49,5400.0,18.49,18.5,18.48,18.49,5400.0
2006-04-21 12:40:00,18.49,18.5,18.49,18.5,6600.0,18.49,18.5,18.49,18.5,6600.0
2006-04-21 12:50:00,18.49,18.5,18.49,18.5,4500.0,18.49,18.5,18.49,18.5,4500.0
2006-04-21 13:00:00,18.5,18.5,18.49,18.49,8700.0,18.5,18.5,18.49,18.49,8700.0
2006-04-21 13:10:00,18.49,18.5,18.49,18.5,5600.0,18.49,18.5,18.49,18.5,5600.0
2006-04-21 13:20:00,18.49,18.5,18.49,18.5,4000.0,18.49,18.5,18.49,18.5,4000.0
2006-04-21 13:30:00,18.49,18.5,18.49,18.5,53100.0,18.49,18.5,18.49,18.5,53100.0
2006-04-21 13:40:00,18.49,18.5,18.49,18.49,4800.0,18.49,18.5,18.49,18.49,4800.0
2006-04-21 13:50:00,18.5,18.5,18.44,18.45,33100.0,18.5,18.5,18.44,18.45,33100.0
2006-04-21 14:00:00,18.46,18.47,18.42,18.47,76900.0,18.46,18.47,18.42,18.47,76900.0
2006-04-21 14:10:00,18.47,18.47,18.35,18.37,51500.0,18.47,18.47,18.35,18.37,51500.0
2006-04-21 14:20:00,18.37,18.37,18.33,18.35,30600.0,18.37,18.37,18.33,18.35,30600.0
2006-04-21 14:30:00,18.34,18.35,18.25,18.28,40100.0,18.34,18.35,18.25,18.28,40100.0
2006-04-21 14:40:00,18.28,18.31,18.27,18.31,13600.0,18.28,18.31,18.27,18.31,13600.0
2006-04-21 14:50:00,18.3,18.37,18.25,18.36,42100.0,18.3,18.37,18.25,18.36,42100.0
2006-04-21 15:00:00,18.37,18.39,18.36,18.39,26400.0,18.37,18.39,18.36,18.39,26400.0
2006-04-21 15:10:00,18.38,18.39,18.28,18.35,71800.0,18.38,18.39,18.28,18.35,71800.0
2006-04-21 15:20:00,18.36,18.4,18.35,18.4,27600.0,18.36,18.4,18.35,18.4,27600.0
2006-04-21 15:30:00,18.41,18.43,18.4,18.42,23900.0,18.41,18.43,18.4,18.42,23900.0
2006-04-21 15:40:00,18.42,18.43,18.39,18.39,41000.0,18.42,18.43,18.39,18.39,41000.0
2006-04-21 15:50:00,18.4,18.43,18.39,18.41,84800.0,18.4,18.43,18.39,18.41,84800.0
2006-04-24 09:30:00,18.38,18.42,18.25,18.34,18300.0,18.38,18.42,18.25,18.34,18300.0
2006-04-24 09:40:00,18.34,18.36,18.29,18.29,52300.0,18.34,18.36,18.29,18.29,52300.0
2006-04-24 09:50:00,18.28,18.3,18.25,18.27,40600.0,18.28,18.3,18.25,18.27,40600.0
2006-04-24 10:00:00,18.26,18.3,18.26,18.29,33900.0,18.26,18.3,18.26,18.29,33900.0
2006-04-24 10:10:00,18.28,18.3,18.24,18.3,31000.0,18.28,18.3,18.24,18.3,31000.0
2006-04-24 10:20:00,18.29,18.3,18.2,18.21,46600.0,18.29,18.3,18.2,18.21,46600.0
2006-04-24 10:30:00,18.19,18.2,18.18,18.19,19700.0,18.19,18.2,18.18,18.19,19700.0
2006-04-24 10:40:00,18.19,18.2,18.19,18.19,15800.0,18.19,18.2,18.19,18.19,15800.0
2006-04-24 10:50:00,18.19,18.2,18.17,18.17,18800.0,18.19,18.2,18.17,18.17,18800.0
2006-04-24 11:00:00,18.16,18.19,18.15,18.18,31500.0,18.16,18.19,18.15,18.18,31500.0
2006-04-24 11:10:00,18.18,18.21,18.08,18.08,36800.0,18.18,18.21,18.08,18.08,36800.0
2006-04-24 11:20:00,18.09,18.13,18.08,18.13,29500.0,18.09,18.13,18.08,18.13,29500.0
2006-04-24 11:30:00,18.12,18.15,18.12,18.15,44200.0,18.12,18.15,18.12,18.15,44200.0
2006-04-24 11:40:00,18.15,18.16,18.13,18.15,31600.0,18.15,18.16,18.13,18.15,31600.0
2006-04-24 11:50:00,18.14,18.15,18.09,18.12,20900.0,18.14,18.15,18.09,18.12,20900.0
2006-04-24 12:00:00,18.12,18.14,18.1,18.13,19800.0,18.12,18.14,18.1,18.13,19800.0
2006-04-24 12:10:00,18.14,18.15,18.1,18.11,29600.0,18.14,18.15,18.1,18.11,29600.0
2006-04-24 12:20:00,18.11,18.12,18.06,18.08,52800.0,18.11,18.12,18.06,18.08,52800.0
2006-04-24 12:30:00,18.08,18.12,18.08,18.11,18000.0,18.08,18.12,18.08,18.11,18000.0
2006-04-24 12:40:00,18.12,18.13,18.11,18.11,30100.0,18.12,18.13,18.11,18.11,30100.0
2006-04-24 12:50:00,18.11,18.15,18.11,18.14,39900.0,18.11,18.15,18.11,18.14,39900.0
2006-04-24 13:00:00,18.15,18.16,18.13,18.15,57300.0,18.15,18.16,18.13,18.15,57300.0
2006-04-24 13:10:00,18.15,18.16,18.15,18.15,7300.0,18.15,18.16,18.15,18.15,7300.0
2006-04-24 13:20:00,18.15,18.16,18.15,18.15,7900.0,18.15,18.16,18.15,18.15,7900.0
2006-04-24 13:30:00,18.16,18.16,18.14,18.14,14200.0,18.16,18.16,18.14,18.14,14200.0
2006-04-24 13:40:00,18.14,18.16,18.14,18.15,10700.0,18.14,18.16,18.14,18.15,10700.0
2006-04-24 13:50:00,18.15,18.17,18.15,18.15,25900.0,18.15,18.17,18.15,18.15,25900.0
2006-04-24 14:00:00,18.15,18.17,18.14,18.15,26900.0,18.15,18.17,18.14,18.15,26900.0
2006-04-24 14:10:00,18.15,18.17,18.15,18.16,36100.0,18.15,18.17,18.15,18.16,36100.0
2006-04-24 14:20:00,18.16,18.17,18.15,18.15,36200.0,18.16,18.17,18.15,18.15,36200.0
2006-04-24 14:30:00,18.15,18.16,18.14,18.14,39800.0,18.15,18.16,18.14,18.14,39800.0
2006-04-24 14:40:00,18.14,18.15,18.14,18.14,13600.0,18.14,18.15,18.14,18.14,13600.0
2006-04-24 14:50:00,18.14,18.16,18.13,18.16,34900.0,18.14,18.16,18.13,18.16,34900.0
2006-04-24 15:00:00,18.15,18.19,18.15,18.18,54500.0,18.15,18.19,18.15,18.18,54500.0
2006-04-24 15:10:00,18.19,18.32,18.19,18.3,53400.0,18.19,18.32,18.19,18.3,53400.0
2006-04-24 15:20:00,18.31,18.33,18.3,18.3,44500.0,18.31,18.33,18.3,18.3,44500.0
2006-04-24 15:30:00,18.3,18.33,18.3,18.31,44600.0,18.3,18.33,18.3,18.31,44600.0
2006-04-24 15:40:00,18.31,18.32,18.3,18.3,32100.0,18.31,18.32,18.3,18.3,32100.0
2006-04-24 15:50:00,18.3,18.32,18.28,18.31,46200.0,18.3,18.32,18.28,18.31,46200.0
2006-04-25 09:30:00,18.25,18.41,18.13,18.15,59600.0,18.25,18.41,18.13,18.15,59600.0
2006-04-25 09:40:00,18.16,18.18,18.05,18.16,35200.0,18.16,18.18,18.05,18.16,35200.0
2006-04-25 09:50:00,18.16,18.28,18.14,18.18,40700.0,18.16,18.28,18.14,18.18,40700.0
2006-04-25 10:00:00,18.19,18.2,18.1,18.15,28200.0,18.19,18.2,18.1,18.15,28200.0
2006-04-25 10:10:00,18.15,18.18,18.15,18.18,49000.0,18.15,18.18,18.15,18.18,49000.0
2006-04-25 10:20:00,18.17,18.18,18.1,18.15,29500.0,18.17,18.18,18.1,18.15,29500.0
2006-04-25 10:30:00,18.14,18.15,18.11,18.11,49700.0,18.14,18.15,18.11,18.11,49700.0
2006-04-25 10:40:00,18.11,18.14,18.11,18.12,37800.0,18.11,18.14,18.11,18.12,37800.0
2006-04-25 10:50:00,18.13,18.13,18.07,18.07,36400.0,18.13,18.13,18.07,18.07,36400.0
2006-04-25 11:00:00,18.07,18.1,18.06,18.07,29800.0,18.07,18.1,18.06,18.07,29800.0
2006-04-25 11:10:00,18.07,18.09,18.0,18.02,31400.0,18.07,18.09,18.0,18.02,31400.0
2006-04-25 11:20:00,18.02,18.03,18.02,18.02,16200.0,18.02,18.03,18.02,18.02,16200.0
2006-04-25 11:30:00,18.02,18.05,18.01,18.03,50900.0,18.02,18.05,18.01,18.03,50900.0
2006-04-25 11:40:00,18.03,18.04,17.99,17.99,34000.0,18.03,18.04,17.99,17.99,34000.0
2006-04-25 11:50:00,17.99,18.0,17.95,17.98,30800.0,17.99,18.0,17.95,17.98,30800.0
2006-04-25 12:00:00,17.97,17.98,17.93,17.97,39400.0,17.97,17.98,17.93,17.97,39400.0
2006-04-25 12:10:00,17.97,17.99,17.96,17.99,22700.0,17.97,17.99,17.96,17.99,22700.0
2006-04-25 12:20:00,17.98,18.0,17.98,17.99,30900.0,17.98,18.0,17.98,17.99,30900.0
2006-04-25 12:30:00,17.99,18.01,17.99,18.01,19400.0,17.99,18.01,17.99,18.01,19400.0
2006-04-25 12:40:00,18.01,18.04,18.0,18.03,39700.0,18.01,18.04,18.0,18.03,39700.0
2006-04-25 12:50:00,18.03,18.04,18.01,18.02,43700.0,18.03,18.04,18.01,18.02,43700.0
2006-04-25 13:00:00,18.03,18.03,18.0,18.01,42400.0,18.03,18.03,18.0,18.01,42400.0
2006-04-25 13:10:00,18.0,18.01,17.99,18.0,25500.0,18.0,18.01,17.99,18.0,25500.0
2006-04-25 13:20:00,18.0,18.02,18.0,18.0,30900.0,18.0,18.02,18.0,18.0,30900.0
2006-04-25 13:30:00,18.01,18.08,18.01,18.07,53200.0,18.01,18.08,18.01,18.07,53200.0
2006-04-25 13:40:00,18.07,18.07,18.05,18.06,30900.0,18.07,18.07,18.05,18.06,30900.0
2006-04-25 13:50:00,18.05,18.07,18.05,18.07,25800.0,18.05,18.07,18.05,18.07,25800.0
2006-04-25 14:00:00,18.06,18.07,18.04,18.04,114200.0,18.06,18.07,18.04,18.04,114200.0
2006-04-25 14:10:00,18.04,18.06,18.03,18.03,53800.0,18.04,18.06,18.03,18.03,53800.0
2006-04-25 14:20:00,18.03,18.09,18.03,18.05,60800.0,18.03,18.09,18.03,18.05,60800.0
2006-04-25 14:30:00,18.06,18.06,18.03,18.04,29600.0,18.06,18.06,18.03,18.04,29600.0
2006-04-25 14:40:00,18.04,18.06,18.04,18.05,35600.0,18.04,18.06,18.04,18.05,35600.0
2006-04-25 14:50:00,18.05,18.06,18.03,18.04,42500.0,18.05,18.06,18.03,18.04,42500.0
2006-04-25 15:00:00,18.05,18.06,18.04,18.05,62200.0,18.05,18.06,18.04,18.05,62200.0
2006-04-25 15:10:00,18.05,18.06,18.03,18.04,69400.0,18.05,18.06,18.03,18.04,69400.0
2006-04-25 15:20:00,18.04,18.05,18.02,18.04,72700.0,18.04,18.05,18.02,18.04,72700.0
2006-04-25 15:30:00,18.04,18.06,18.04,18.04,46600.0,18.04,18.06,18.04,18.04,46600.0
2006-04-25 15:40:00,18.05,18.1,18.05,18.09,93400.0,18.05,18.1,18.05,18.09,93400.0
2006-04-25 15:50:00,18.09,18.19,18.08,18.13,112400.0,18.09,18.19,18.08,18.13,112400.0
2006-04-26 09:30:00,18.21,18.44,18.1,18.25,57100.0,18.21,18.44,18.1,18.25,57100.0
2006-04-26 09:40:00,18.25,18.25,18.19,18.23,12800.0,18.25,18.25,18.19,18.23,12800.0
2006-04-26 09:50:00,18.24,18.27,18.23,18.27,17400.0,18.24,18.27,18.23,18.27,17400.0
2006-04-26 10:00:00,18.27,18.29,18.22,18.26,28700.0,18.27,18.29,18.22,18.26,28700.0
2006-04-26 10:10:00,18.26,18.27,18.24,18.25,19900.0,18.26,18.27,18.24,18.25,19900.0
2006-04-26 10:20:00,18.23,18.25,18.22,18.23,15500.0,18.23,18.25,18.22,18.23,15500.0
2006-04-26 10:30:00,18.23,18.3,18.14,18.15,32100.0,18.23,18.3,18.14,18.15,32100.0
2006-04-26 10:40:00,18.14,18.21,18.1,18.15,34800.0,18.14,18.21,18.1,18.15,34800.0
2006-04-26 10:50:00,18.14,18.14,17.97,17.97,128100.0,18.14,18.14,17.97,17.97,128100.0
2006-04-26 11:00:00,17.97,18.02,17.92,18.01,42200.0,17.97,18.02,17.92,18.01,42200.0
2006-04-26 11:10:00,18.02,18.04,18.01,18.02,21900.0,18.02,18.04,18.01,18.02,21900.0
2006-04-26 11:20:00,18.03,18.04,17.95,17.96,28900.0,18.03,18.04,17.95,17.96,28900.0
2006-04-26 11:30:00,17.97,18.0,17.95,18.0,16900.0,17.97,18.0,17.95,18.0,16900.0
2006-04-26 11:40:00,18.0,18.02,17.99,18.01,9400.0,18.0,18.02,17.99,18.01,9400.0
2006-04-26 11:50:00,18.01,18.03,18.01,18.01,35700.0,18.01,18.03,18.01,18.01,35700.0
2006-04-26 12:00:00,18.0,18.02,18.0,18.01,33200.0,18.0,18.02,18.0,18.01,33200.0
2006-04-26 12:10:00,18.01,18.02,18.0,18.02,17000.0,18.01,18.02,18.0,18.02,17000.0
2006-04-26 12:20:00,18.02,18.28,18.0,18.26,53800.0,18.02,18.28,18.0,18.26,53800.0
2006-04-26 12:30:00,18.26,18.26,18.08,18.08,54800.0,18.26,18.26,18.08,18.08,54800.0
2006-04-26 12:40:00,18.09,18.29,18.08,18.28,22000.0,18.09,18.29,18.08,18.28,22000.0
2006-04-26 12:50:00,18.28,18.33,18.18,18.18,213900.0,18.28,18.33,18.18,18.18,213900.0
2006-04-26 13:00:00,18.16,18.17,18.14,18.16,226600.0,18.16,18.17,18.14,18.16,226600.0
2006-04-26 13:10:00,18.15,18.17,18.15,18.17,43200.0,18.15,18.17,18.15,18.17,43200.0
2006-04-26 13:20:00,18.17,18.19,18.15,18.16,47600.0,18.17,18.19,18.15,18.16,47600.0
2006-04-26 13:30:00,18.16,18.19,18.15,18.19,10500.0,18.16,18.19,18.15,18.19,10500.0
2006-04-26 13:40:00,18.18,18.19,18.18,18.19,1700.0,18.18,18.19,18.18,18.19,1700.0
2006-04-26 13:50:00,18.18,18.19,18.17,18.19,22500.0,18.18,18.19,18.17,18.19,22500.0
2006-04-26 14:00:00,18.19,18.2,18.12,18.19,31300.0,18.19,18.2,18.12,18.19,31300.0
2006-04-26 14:10:00,18.18,18.2,18.16,18.17,9500.0,18.18,18.2,18.16,18.17,9500.0
2006-04-26 14:20:00,18.17,18.18,18.16,18.17,7600.0,18.17,18.18,18.16,18.17,7600.0
2006-04-26 14:30:00,18.17,18.17,18.15,18.16,20400.0,18.17,18.17,18.15,18.16,20400.0
2006-04-26 14:40:00,18.14,18.27,18.13,18.17,76200.0,18.14,18.27,18.13,18.17,76200.0
2006-04-26 14:50:00,18.16,18.17,18.13,18.14,14100.0,18.16,18.17,18.13,18.14,14100.0
2006-04-26 15:00:00,18.14,18.14,18.09,18.13,48300.0,18.14,18.14,18.09,18.13,48300.0
2006-04-26 15:10:00,18.13,18.14,18.1,18.12,49500.0,18.13,18.14,18.1,18.12,49500.0
2006-04-26 15:20:00,18.13,18.25,18.13,18.24,42300.0,18.13,18.25,18.13,18.24,42300.0
2006-04-26 15:30:00,18.23,18.25,18.21,18.21,63300.0,18.23,18.25,18.21,18.21,63300.0
2006-04-26 15:40:00,18.21,18.25,18.21,18.22,53100.0,18.21,18.25,18.21,18.22,53100.0
2006-04-26 15:50:00,18.22,18.3,18.21,18.24,112000.0,18.22,18.3,18.21,18.24,112000.0
2006-04-27 09:30:00,18.17,18.3,17.96,17.97,37500.0,18.17,18.3,17.96,17.97,37500.0
2006-04-27 09:40:00,17.99,18.14,17.97,18.14,19500.0,17.99,18.14,17.97,18.14,19500.0
2006-04-27 09:50:00,18.14,18.19,18.1,18.18,11100.0,18.14,18.19,18.1,18.18,11100.0
2006-04-27 10:00:00,18.18,18.58,18.18,18.57,76300.0,18.18,18.58,18.18,18.57,76300.0
2006-04-27 10:10:00,18.55,18.59,18.24,18.3,41200.0,18.55,18.59,18.24,18.3,41200.0
2006-04-27 10:20:00,18.3,18.45,18.3,18.37,35100.0,18.3,18.45,18.3,18.37,35100.0
2006-04-27 10:30:00,18.36,18.45,18.32,18.42,31400.0,18.36,18.45,18.32,18.42,31400.0
2006-04-27 10:40:00,18.41,18.43,18.3,18.41,45400.0,18.41,18.43,18.3,18.41,45400.0
2006-04-27 10:50:00,18.41,18.54,18.41,18.53,39500.0,18.41,18.54,18.41,18.53,39500.0
2006-04-27 11:00:00,18.53,18.6,18.52,18.58,78100.0,18.53,18.6,18.52,18.58,78100.0
2006-04-27 11:10:00,18.59,18.69,18.55,18.67,282400.0,18.59,18.69,18.55,18.67,282400.0
2006-04-27 11:20:00,18.68,18.75,18.6,18.64,240300.0,18.68,18.75,18.6,18.64,240300.0
2006-04-27 11:30:00,18.65,18.69,18.58,18.6,46900.0,18.65,18.69,18.58,18.6,46900.0
2006-04-27 11:40:00,18.59,18.68,18.59,18.65,104800.0,18.59,18.68,18.59,18.65,104800.0
2006-04-27 11:50:00,18.65,18.69,18.64,18.68,153200.0,18.65,18.69,18.64,18.68,153200.0
2006-04-27 12:00:00,18.68,18.76,18.65,18.76,90800.0,18.68,18.76,18.65,18.76,90800.0
2006-04-27 12:10:00,18.74,18.79,18.68,18.77,45300.0,18.74,18.79,18.68,18.77,45300.0
2006-04-27 12:20:00,18.78,18.86,18.77,18.84,136700.0,18.78,18.86,18.77,18.84,136700.0
2006-04-27 12:30:00,18.86,18.86,18.73,18.78,47000.0,18.86,18.86,18.73,18.78,47000.0
2006-04-27 12:40:00,18.79,18.8,18.71,18.78,26400.0,18.79,18.8,18.71,18.78,26400.0
2006-04-27 12:50:00,18.79,18.85,18.77,18.85,36700.0,18.79,18.85,18.77,18.85,36700.0
2006-04-27 13:00:00,18.84,18.85,18.77,18.79,52600.0,18.84,18.85,18.77,18.79,52600.0
2006-04-27 13:10:00,18.79,18.86,18.79,18.83,45100.0,18.79,18.86,18.79,18.83,45100.0
2006-04-27 13:20:00,18.84,18.85,18.79,18.83,38300.0,18.84,18.85,18.79,18.83,38300.0
2006-04-27 13:30:00,18.84,18.84,18.77,18.78,31000.0,18.84,18.84,18.77,18.78,31000.0
2006-04-27 13:40:00,18.79,18.85,18.78,18.85,48700.0,18.79,18.85,18.78,18.85,48700.0
2006-04-27 13:50:00,18.85,18.85,18.81,18.84,38300.0,18.85,18.85,18.81,18.84,38300.0
2006-04-27 14:00:00,18.84,18.84,18.78,18.78,132600.0,18.84,18.84,18.78,18.78,132600.0
2006-04-27 14:10:00,18.79,18.8,18.73,18.73,31600.0,18.79,18.8,18.73,18.73,31600.0
2006-04-27 14:20:00,18.73,18.74,18.73,18.73,19400.0,18.73,18.74,18.73,18.73,19400.0
2006-04-27 14:30:00,18.73,18.78,18.73,18.75,43900.0,18.73,18.78,18.73,18.75,43900.0
2006-04-27 14:40:00,18.75,18.86,18.75,18.85,44600.0,18.75,18.86,18.75,18.85,44600.0
2006-04-27 14:50:00,18.85,18.92,18.83,18.91,96300.0,18.85,18.92,18.83,18.91,96300.0
2006-04-27 15:00:00,18.9,18.92,18.74,18.84,184500.0,18.9,18.92,18.74,18.84,184500.0
2006-04-27 15:10:00,18.84,18.84,18.65,18.74,69500.0,18.84,18.84,18.65,18.74,69500.0
2006-04-27 15:20:00,18.73,18.74,18.65,18.71,41100.0,18.73,18.74,18.65,18.71,41100.0
2006-04-27 15:30:00,18.71,18.79,18.71,18.77,82300.0,18.71,18.79,18.71,18.77,82300.0
2006-04-27 15:40:00,18.76,18.79,18.66,18.74,132200.0,18.76,18.79,18.66,18.74,132200.0
2006-04-27 15:50:00,18.74,18.79,18.73,18.75,170200.0,18.74,18.79,18.73,18.75,170200.0
2006-04-28 09:30:00,18.81,18.86,18.39,18.79,95000.0,18.81,18.86,18.39,18.79,95000.0
2006-04-28 09:40:00,18.78,18.86,18.78,18.81,41700.0,18.78,18.86,18.78,18.81,41700.0
2006-04-28 09:50:00,18.82,18.88,18.78,18.84,46500.0,18.82,18.88,18.78,18.84,46500.0
2006-04-28 10:00:00,18.84,18.89,18.81,18.89,64300.0,18.84,18.89,18.81,18.89,64300.0
2006-04-28 10:10:00,18.88,18.95,18.86,18.91,51900.0,18.88,18.95,18.86,18.91,51900.0
2006-04-28 10:20:00,18.91,18.93,18.85,18.9,25900.0,18.91,18.93,18.85,18.9,25900.0
2006-04-28 10:30:00,18.89,18.98,18.8,18.84,61500.0,18.89,18.98,18.8,18.84,61500.0
2006-04-28 10:40:00,18.84,18.84,18.76,18.8,37600.0,18.84,18.84,18.76,18.8,37600.0
2006-04-28 10:50:00,18.8,18.86,18.8,18.83,24500.0,18.8,18.86,18.8,18.83,24500.0
2006-04-28 11:00:00,18.84,18.86,18.79,18.86,49300.0,18.84,18.86,18.79,18.86,49300.0
2006-04-28 11:10:00,18.85,18.98,18.84,18.93,253400.0,18.85,18.98,18.84,18.93,253400.0
2006-04-28 11:20:00,18.93,18.94,18.88,18.93,21900.0,18.93,18.94,18.88,18.93,21900.0
2006-04-28 11:30:00,18.92,18.95,18.8,18.9,73000.0,18.92,18.95,18.8,18.9,73000.0
2006-04-28 11:40:00,18.91,18.91,18.84,18.84,27500.0,18.91,18.91,18.84,18.84,27500.0
2006-04-28 11:50:00,18.84,18.86,18.82,18.85,18600.0,18.84,18.86,18.82,18.85,18600.0
2006-04-28 12:00:00,18.86,18.88,18.83,18.83,18300.0,18.86,18.88,18.83,18.83,18300.0
2006-04-28 12:10:00,18.84,18.84,18.8,18.83,24300.0,18.84,18.84,18.8,18.83,24300.0
2006-04-28 12:20:00,18.84,18.91,18.83,18.9,38000.0,18.84,18.91,18.83,18.9,38000.0
2006-04-28 12:30:00,18.9,18.9,18.85,18.86,15300.0,18.9,18.9,18.85,18.86,15300.0
2006-04-28 12:40:00,18.85,18.86,18.8,18.82,16300.0,18.85,18.86,18.8,18.82,16300.0
2006-04-28 12:50:00,18.82,18.84,18.8,18.83,23800.0,18.82,18.84,18.8,18.83,23800.0
2006-04-28 13:00:00,18.83,18.9,18.81,18.83,46200.0,18.83,18.9,18.81,18.83,46200.0
2006-04-28 13:10:00,18.84,18.84,18.79,18.82,27300.0,18.84,18.84,18.79,18.82,27300.0
2006-04-28 13:20:00,18.82,18.84,18.81,18.82,21700.0,18.82,18.84,18.81,18.82,21700.0
2006-04-28 13:30:00,18.83,18.85,18.81,18.83,27300.0,18.83,18.85,18.81,18.83,27300.0
2006-04-28 13:40:00,18.82,18.85,18.8,18.81,21000.0,18.82,18.85,18.8,18.81,21000.0
2006-04-28 13:50:00,18.81,18.83,18.81,18.81,17600.0,18.81,18.83,18.81,18.81,17600.0
2006-04-28 14:00:00,18.82,18.83,18.81,18.82,13000.0,18.82,18.83,18.81,18.82,13000.0
2006-04-28 14:10:00,18.81,18.84,18.81,18.83,26300.0,18.81,18.84,18.81,18.83,26300.0
2006-04-28 14:20:00,18.82,18.86,18.82,18.86,21200.0,18.82,18.86,18.82,18.86,21200.0
2006-04-28 14:30:00,18.86,18.87,18.83,18.87,21300.0,18.86,18.87,18.83,18.87,21300.0
2006-04-28 14:40:00,18.87,18.89,18.86,18.89,20200.0,18.87,18.89,18.86,18.89,20200.0
2006-04-28 14:50:00,18.89,18.9,18.84,18.87,37800.0,18.89,18.9,18.84,18.87,37800.0
2006-04-28 15:00:00,18.87,18.88,18.83,18.85,45800.0,18.87,18.88,18.83,18.85,45800.0
2006-04-28 15:10:00,18.85,18.88,18.82,18.84,55300.0,18.85,18.88,18.82,18.84,55300.0
2006-04-28 15:20:00,18.83,18.9,18.8,18.85,271200.0,18.83,18.9,18.8,18.85,271200.0
2006-04-28 15:30:00,18.84,18.91,18.82,18.89,94400.0,18.84,18.91,18.82,18.89,94400.0
2006-04-28 15:40:00,18.89,18.9,18.89,18.9,62500.0,18.89,18.9,18.89,18.9,62500.0
2006-04-28 15:50:00,18.92,18.96,18.87,18.93,406700.0,18.92,18.96,18.87,18.93,406700.0
2006-05-01 09:30:00,18.84,18.95,18.83,18.95,68400.0,18.84,18.95,18.83,18.95,68400.0
2006-05-01 09:40:00,18.95,19.0,18.95,18.97,35100.0,18.95,19.0,18.95,18.97,35100.0
2006-05-01 09:50:00,18.96,19.0,18.96,19.0,214500.0,18.96,19.0,18.96,19.0,214500.0
2006-05-01 10:00:00,18.99,19.08,18.99,19.07,93600.0,18.99,19.08,18.99,19.07,93600.0
2006-05-01 10:10:00,19.07,19.08,19.0,19.02,29100.0,19.07,19.08,19.0,19.02,29100.0
2006-05-01 10:20:00,19.02,19.03,18.91,18.96,43700.0,19.02,19.03,18.91,18.96,43700.0
2006-05-01 10:30:00,18.97,19.01,18.96,18.96,182000.0,18.97,19.01,18.96,18.96,182000.0
2006-05-01 10:40:00,18.96,18.98,18.89,18.9,98300.0,18.96,18.98,18.89,18.9,98300.0
2006-05-01 10:50:00,18.9,18.93,18.89,18.9,14500.0,18.9,18.93,18.89,18.9,14500.0
2006-05-01 11:00:00,18.9,18.97,18.9,18.92,19800.0,18.9,18.97,18.9,18.92,19800.0
2006-05-01 11:10:00,18.93,18.96,18.91,18.92,28600.0,18.93,18.96,18.91,18.92,28600.0
2006-05-01 11:20:00,18.92,18.93,18.88,18.89,35500.0,18.92,18.93,18.88,18.89,35500.0
2006-05-01 11:30:00,18.89,18.93,18.85,18.87,26400.0,18.89,18.93,18.85,18.87,26400.0
2006-05-01 11:40:00,18.88,18.93,18.84,18.9,25700.0,18.88,18.93,18.84,18.9,25700.0
2006-05-01 11:50:00,18.91,18.91,18.88,18.91,74200.0,18.91,18.91,18.88,18.91,74200.0
2006-05-01 12:00:00,18.9,18.9,18.87,18.88,42500.0,18.9,18.9,18.87,18.88,42500.0
2006-05-01 12:10:00,18.87,18.92,18.87,18.92,30300.0,18.87,18.92,18.87,18.92,30300.0
2006-05-01 12:20:00,18.92,18.94,18.89,18.9,17900.0,18.92,18.94,18.89,18.9,17900.0
2006-05-01 12:30:00,18.89,18.93,18.89,18.92,21600.0,18.89,18.93,18.89,18.92,21600.0
2006-05-01 12:40:00,18.92,18.95,18.92,18.94,15700.0,18.92,18.95,18.92,18.94,15700.0
2006-05-01 12:50:00,18.95,18.97,18.94,18.94,21300.0,18.95,18.97,18.94,18.94,21300.0
2006-05-01 13:00:00,18.94,18.94,18.92,18.93,15800.0,18.94,18.94,18.92,18.93,15800.0
2006-05-01 13:10:00,18.93,18.94,18.93,18.94,7000.0,18.93,18.94,18.93,18.94,7000.0
2006-05-01 13:20:00,18.93,18.94,18.93,18.94,18400.0,18.93,18.94,18.93,18.94,18400.0
2006-05-01 13:30:00,18.93,18.99,18.93,18.99,22400.0,18.93,18.99,18.93,18.99,22400.0
2006-05-01 13:40:00,18.98,18.99,18.96,18.96,22400.0,18.98,18.99,18.96,18.96,22400.0
2006-05-01 13:50:00,18.96,18.98,18.96,18.97,20000.0,18.96,18.98,18.96,18.97,20000.0
2006-05-01 14:00:00,18.98,18.98,18.92,18.97,41400.0,18.98,18.98,18.92,18.97,41400.0
2006-05-01 14:10:00,18.97,19.0,18.97,18.99,28700.0,18.97,19.0,18.97,18.99,28700.0
2006-05-01 14:20:00,18.99,19.0,18.98,19.0,32400.0,18.99,19.0,18.98,19.0,32400.0
2006-05-01 14:30:00,19.0,19.02,18.99,19.02,35000.0,19.0,19.02,18.99,19.02,35000.0
2006-05-01 14:40:00,19.02,19.02,19.0,19.01,27300.0,19.02,19.02,19.0,19.01,27300.0
2006-05-01 14:50:00,19.0,19.01,19.0,19.01,46100.0,19.0,19.01,19.0,19.01,46100.0
2006-05-01 15:00:00,19.01,19.01,18.89,18.9,104200.0,19.01,19.01,18.89,18.9,104200.0
2006-05-01 15:10:00,18.9,18.9,18.84,18.86,100500.0,18.9,18.9,18.84,18.86,100500.0
2006-05-01 15:20:00,18.85,18.87,18.78,18.82,61900.0,18.85,18.87,18.78,18.82,61900.0
2006-05-01 15:30:00,18.81,18.85,18.73,18.75,92400.0,18.81,18.85,18.73,18.75,92400.0
2006-05-01 15:40:00,18.75,18.76,18.63,18.73,110200.0,18.75,18.76,18.63,18.73,110200.0
2006-05-01 15:50:00,18.73,18.74,18.63,18.74,93900.0,18.73,18.74,18.63,18.74,93900.0
2006-05-02 09:30:00,18.65,18.81,18.54,18.77,28100.0,18.65,18.81,18.54,18.77,28100.0
2006-05-02 09:40:00,18.77,18.81,18.76,18.8,13600.0,18.77,18.81,18.76,18.8,13600.0
2006-05-02 09:50:00,18.8,18.89,18.79,18.89,16700.0,18.8,18.89,18.79,18.89,16700.0
2006-05-02 10:00:00,18.89,18.9,18.86,18.86,38900.0,18.89,18.9,18.86,18.86,38900.0
2006-05-02 10:10:00,18.87,18.97,18.86,18.88,61200.0,18.87,18.97,18.86,18.88,61200.0
2006-05-02 10:20:00,18.89,19.11,18.88,19.08,139000.0,18.89,19.11,18.88,19.08,139000.0
2006-05-02 10:30:00,19.06,19.08,19.01,19.05,17700.0,19.06,19.08,19.01,19.05,17700.0
2006-05-02 10:40:00,19.05,19.05,18.97,18.99,31400.0,19.05,19.05,18.97,18.99,31400.0
2006-05-02 10:50:00,18.99,19.01,18.99,19.01,11800.0,18.99,19.01,18.99,19.01,11800.0
2006-05-02 11:00:00,19.01,19.05,19.01,19.02,19600.0,19.01,19.05,19.01,19.02,19600.0
2006-05-02 11:10:00,19.01,19.02,18.96,18.98,28300.0,19.01,19.02,18.96,18.98,28300.0
2006-05-02 11:20:00,18.97,19.02,18.96,19.02,150700.0,18.97,19.02,18.96,19.02,150700.0
2006-05-02 11:30:00,19.02,19.09,19.0,19.08,89400.0,19.02,19.09,19.0,19.08,89400.0
2006-05-02 11:40:00,19.08,19.12,19.08,19.12,46300.0,19.08,19.12,19.08,19.12,46300.0
2006-05-02 11:50:00,19.1,19.13,19.07,19.12,80600.0,19.1,19.13,19.07,19.12,80600.0
2006-05-02 12:00:00,19.12,19.17,19.1,19.14,65600.0,19.12,19.17,19.1,19.14,65600.0
2006-05-02 12:10:00,19.14,19.14,19.13,19.13,17200.0,19.14,19.14,19.13,19.13,17200.0
2006-05-02 12:20:00,19.13,19.14,19.07,19.11,39000.0,19.13,19.14,19.07,19.11,39000.0
2006-05-02 12:30:00,19.11,19.13,19.07,19.12,59300.0,19.11,19.13,19.07,19.12,59300.0
2006-05-02 12:40:00,19.12,19.13,19.1,19.11,38300.0,19.12,19.13,19.1,19.11,38300.0
2006-05-02 12:50:00,19.12,19.13,19.11,19.13,46500.0,19.12,19.13,19.11,19.13,46500.0
2006-05-02 13:00:00,19.12,19.13,19.12,19.13,31200.0,19.12,19.13,19.12,19.13,31200.0
2006-05-02 13:10:00,19.13,19.13,19.12,19.13,14700.0,19.13,19.13,19.12,19.13,14700.0
2006-05-02 13:20:00,19.12,19.13,19.12,19.13,10000.0,19.12,19.13,19.12,19.13,10000.0
2006-05-02 13:30:00,19.12,19.16,19.12,19.15,217300.0,19.12,19.16,19.12,19.15,217300.0
2006-05-02 13:40:00,19.15,19.22,19.15,19.22,105100.0,19.15,19.22,19.15,19.22,105100.0
2006-05-02 13:50:00,19.21,19.22,19.15,19.19,70800.0,19.21,19.22,19.15,19.19,70800.0
2006-05-02 14:00:00,19.18,19.22,19.18,19.2,83600.0,19.18,19.22,19.18,19.2,83600.0
2006-05-02 14:10:00,19.2,19.21,19.2,19.2,22500.0,19.2,19.21,19.2,19.2,22500.0
2006-05-02 14:20:00,19.21,19.24,19.2,19.23,43200.0,19.21,19.24,19.2,19.23,43200.0
2006-05-02 14:30:00,19.23,19.25,19.23,19.24,29400.0,19.23,19.25,19.23,19.24,29400.0
2006-05-02 14:40:00,19.24,19.24,19.23,19.23,25100.0,19.24,19.24,19.23,19.23,25100.0
2006-05-02 14:50:00,19.23,19.24,19.22,19.24,24100.0,19.23,19.24,19.22,19.24,24100.0
2006-05-02 15:00:00,19.23,19.24,19.23,19.23,13300.0,19.23,19.24,19.23,19.23,13300.0
2006-05-02 15:10:00,19.24,19.25,19.23,19.25,151400.0,19.24,19.25,19.23,19.25,151400.0
2006-05-02 15:20:00,19.24,19.26,19.23,19.23,64100.0,19.24,19.26,19.23,19.23,64100.0
2006-05-02 15:30:00,19.23,19.23,19.19,19.19,81000.0,19.23,19.23,19.19,19.19,81000.0
2006-05-02 15:40:00,19.19,19.33,19.18,19.32,588200.0,19.19,19.33,19.18,19.32,588200.0
2006-05-02 15:50:00,19.31,19.35,19.27,19.27,379500.0,19.31,19.35,19.27,19.27,379500.0
2006-05-03 09:30:00,19.27,19.27,19.09,19.25,224500.0,19.27,19.27,19.09,19.25,224500.0
2006-05-03 09:40:00,19.25,19.31,19.19,19.27,169200.0,19.25,19.31,19.19,19.27,169200.0
2006-05-03 09:50:00,19.27,19.3,19.24,19.25,45800.0,19.27,19.3,19.24,19.25,45800.0
2006-05-03 10:00:00,19.25,19.3,19.23,19.26,161000.0,19.25,19.3,19.23,19.26,161000.0
2006-05-03 10:10:00,19.23,19.26,19.16,19.16,262200.0,19.23,19.26,19.16,19.16,262200.0
2006-05-03 10:20:00,19.16,19.2,19.16,19.16,58900.0,19.16,19.2,19.16,19.16,58900.0
2006-05-03 10:30:00,19.18,19.2,19.17,19.19,106000.0,19.18,19.2,19.17,19.19,106000.0
2006-05-03 10:40:00,19.19,19.23,19.16,19.2,70600.0,19.19,19.23,19.16,19.2,70600.0
2006-05-03 10:50:00,19.19,19.21,19.19,19.19,26900.0,19.19,19.21,19.19,19.19,26900.0
2006-05-03 11:00:00,19.2,19.22,19.19,19.2,416200.0,19.2,19.22,19.19,19.2,416200.0
2006-05-03 11:10:00,19.2,19.21,19.19,19.2,38200.0,19.2,19.21,19.19,19.2,38200.0
2006-05-03 11:20:00,19.2,19.21,19.19,19.2,72700.0,19.2,19.21,19.19,19.2,72700.0
2006-05-03 11:30:00,19.2,19.22,19.19,19.2,65200.0,19.2,19.22,19.19,19.2,65200.0
2006-05-03 11:40:00,19.2,19.21,19.19,19.21,67200.0,19.2,19.21,19.19,19.21,67200.0
2006-05-03 11:50:00,19.21,19.22,19.2,19.21,12500.0,19.21,19.22,19.2,19.21,12500.0
2006-05-03 12:00:00,19.21,19.22,19.2,19.2,41600.0,19.21,19.22,19.2,19.2,41600.0
2006-05-03 12:10:00,19.21,19.22,19.2,19.21,60300.0,19.21,19.22,19.2,19.21,60300.0
2006-05-03 12:20:00,19.21,19.22,19.2,19.21,63000.0,19.21,19.22,19.2,19.21,63000.0
2006-05-03 12:30:00,19.21,19.22,19.2,19.21,45700.0,19.21,19.22,19.2,19.21,45700.0
2006-05-03 12:40:00,19.21,19.22,19.2,19.22,49900.0,19.21,19.22,19.2,19.22,49900.0
2006-05-03 12:50:00,19.22,19.22,19.21,19.22,25000.0,19.22,19.22,19.21,19.22,25000.0
2006-05-03 13:00:00,19.22,19.25,19.22,19.25,83800.0,19.22,19.25,19.22,19.25,83800.0
2006-05-03 13:10:00,19.24,19.25,19.2,19.22,29000.0,19.24,19.25,19.2,19.22,29000.0
2006-05-03 13:20:00,19.22,19.22,19.2,19.21,9900.0,19.22,19.22,19.2,19.21,9900.0
2006-05-03 13:30:00,19.21,19.25,19.21,19.24,40000.0,19.21,19.25,19.21,19.24,40000.0
2006-05-03 13:40:00,19.24,19.25,19.22,19.22,39700.0,19.24,19.25,19.22,19.22,39700.0
2006-05-03 13:50:00,19.22,19.23,19.21,19.22,121400.0,19.22,19.23,19.21,19.22,121400.0
2006-05-03 14:00:00,19.21,19.23,19.2,19.21,72800.0,19.21,19.23,19.2,19.21,72800.0
2006-05-03 14:10:00,19.21,19.24,19.21,19.22,91100.0,19.21,19.24,19.21,19.22,91100.0
2006-05-03 14:20:00,19.23,19.24,19.23,19.23,39200.0,19.23,19.24,19.23,19.23,39200.0
2006-05-03 14:30:00,19.24,19.24,19.19,19.21,192100.0,19.24,19.24,19.19,19.21,192100.0
2006-05-03 14:40:00,19.22,19.25,19.21,19.25,169500.0,19.22,19.25,19.21,19.25,169500.0
2006-05-03 14:50:00,19.24,19.24,19.22,19.22,20900.0,19.24,19.24,19.22,19.22,20900.0
2006-05-03 15:00:00,19.23,19.24,19.22,19.23,76900.0,19.23,19.24,19.22,19.23,76900.0
2006-05-03 15:10:00,19.22,19.23,19.19,19.21,80300.0,19.22,19.23,19.19,19.21,80300.0
2006-05-03 15:20:00,19.2,19.2,19.19,19.2,46300.0,19.2,19.2,19.19,19.2,46300.0
2006-05-03 15:30:00,19.2,19.22,19.2,19.21,28600.0,19.2,19.22,19.2,19.21,28600.0
2006-05-03 15:40:00,19.2,19.22,19.19,19.21,132300.0,19.2,19.22,19.19,19.21,132300.0
2006-05-03 15:50:00,19.21,19.23,19.2,19.21,188300.0,19.21,19.23,19.2,19.21,188300.0
2006-05-04 09:30:00,19.09,19.4,19.09,19.38,106100.0,19.09,19.4,19.09,19.38,106100.0
2006-05-04 09:40:00,19.39,19.4,19.35,19.39,17300.0,19.39,19.4,19.35,19.39,17300.0
2006-05-04 09:50:00,19.39,19.48,19.39,19.48,49700.0,19.39,19.48,19.39,19.48,49700.0
2006-05-04 10:00:00,19.48,19.49,19.47,19.48,83200.0,19.48,19.49,19.47,19.48,83200.0
2006-05-04 10:10:00,19.47,19.49,19.39,19.45,60600.0,19.47,19.49,19.39,19.45,60600.0
2006-05-04 10:20:00,19.47,19.49,19.46,19.48,93500.0,19.47,19.49,19.46,19.48,93500.0
2006-05-04 10:30:00,19.49,19.49,19.48,19.49,30300.0,19.49,19.49,19.48,19.49,30300.0
2006-05-04 10:40:00,19.48,19.5,19.48,19.5,374200.0,19.48,19.5,19.48,19.5,374200.0
2006-05-04 10:50:00,19.5,19.52,19.33,19.33,77600.0,19.5,19.52,19.33,19.33,77600.0
2006-05-04 11:00:00,19.33,19.5,19.32,19.5,165300.0,19.33,19.5,19.32,19.5,165300.0
2006-05-04 11:10:00,19.5,19.55,19.46,19.48,70200.0,19.5,19.55,19.46,19.48,70200.0
2006-05-04 11:20:00,19.49,19.5,19.48,19.5,26900.0,19.49,19.5,19.48,19.5,26900.0
2006-05-04 11:30:00,19.5,19.5,19.42,19.48,32400.0,19.5,19.5,19.42,19.48,32400.0
2006-05-04 11:40:00,19.48,19.55,19.48,19.54,70800.0,19.48,19.55,19.48,19.54,70800.0
2006-05-04 11:50:00,19.53,19.54,19.5,19.51,29300.0,19.53,19.54,19.5,19.51,29300.0
2006-05-04 12:00:00,19.51,19.51,19.46,19.49,38900.0,19.51,19.51,19.46,19.49,38900.0
2006-05-04 12:10:00,19.49,19.54,19.49,19.52,36500.0,19.49,19.54,19.49,19.52,36500.0
2006-05-04 12:20:00,19.51,19.54,19.51,19.53,21800.0,19.51,19.54,19.51,19.53,21800.0
2006-05-04 12:30:00,19.54,19.54,19.47,19.49,39000.0,19.54,19.54,19.47,19.49,39000.0
2006-05-04 12:40:00,19.49,19.52,19.48,19.52,87200.0,19.49,19.52,19.48,19.52,87200.0
2006-05-04 12:50:00,19.53,19.55,19.52,19.54,34300.0,19.53,19.55,19.52,19.54,34300.0
2006-05-04 13:00:00,19.55,19.57,19.54,19.57,50300.0,19.55,19.57,19.54,19.57,50300.0
2006-05-04 13:10:00,19.56,19.59,19.55,19.58,35900.0,19.56,19.59,19.55,19.58,35900.0
2006-05-04 13:20:00,19.58,19.59,19.57,19.57,24900.0,19.58,19.59,19.57,19.57,24900.0
2006-05-04 13:30:00,19.57,19.6,19.55,19.55,40000.0,19.57,19.6,19.55,19.55,40000.0
2006-05-04 13:40:00,19.54,19.55,19.47,19.49,41500.0,19.54,19.55,19.47,19.49,41500.0
2006-05-04 13:50:00,19.49,19.52,19.47,19.48,34400.0,19.49,19.52,19.47,19.48,34400.0
2006-05-04 14:00:00,19.48,19.51,19.48,19.5,51000.0,19.48,19.51,19.48,19.5,51000.0
2006-05-04 14:10:00,19.49,19.5,19.4,19.42,69800.0,19.49,19.5,19.4,19.42,69800.0
2006-05-04 14:20:00,19.42,19.42,19.35,19.37,60100.0,19.42,19.42,19.35,19.37,60100.0
2006-05-04 14:30:00,19.38,19.43,19.37,19.41,163200.0,19.38,19.43,19.37,19.41,163200.0
2006-05-04 14:40:00,19.42,19.48,19.41,19.46,55800.0,19.42,19.48,19.41,19.46,55800.0
2006-05-04 14:50:00,19.47,19.52,19.44,19.48,58600.0,19.47,19.52,19.44,19.48,58600.0
2006-05-04 15:00:00,19.49,19.5,19.46,19.47,29500.0,19.49,19.5,19.46,19.47,29500.0
2006-05-04 15:10:00,19.46,19.52,19.46,19.52,22300.0,19.46,19.52,19.46,19.52,22300.0
2006-05-04 15:20:00,19.51,19.52,19.5,19.52,35700.0,19.51,19.52,19.5,19.52,35700.0
2006-05-04 15:30:00,19.52,19.52,19.48,19.5,53900.0,19.52,19.52,19.48,19.5,53900.0
2006-05-04 15:40:00,19.5,19.51,19.48,19.49,65600.0,19.5,19.51,19.48,19.49,65600.0
2006-05-04 15:50:00,19.49,19.52,19.46,19.46,99300.0,19.49,19.52,19.46,19.46,99300.0
2006-05-05 09:30:00,19.65,19.65,19.41,19.53,75300.0,19.65,19.65,19.41,19.53,75300.0
2006-05-05 09:40:00,19.51,19.56,19.51,19.55,27100.0,19.51,19.56,19.51,19.55,27100.0
2006-05-05 09:50:00,19.54,19.55,19.42,19.48,50900.0,19.54,19.55,19.42,19.48,50900.0
2006-05-05 10:00:00,19.48,19.5,19.46,19.49,23100.0,19.48,19.5,19.46,19.49,23100.0
2006-05-05 10:10:00,19.5,19.55,19.44,19.46,54900.0,19.5,19.55,19.44,19.46,54900.0
2006-05-05 10:20:00,19.47,19.51,19.36,19.42,69100.0,19.47,19.51,19.36,19.42,69100.0
2006-05-05 10:30:00,19.41,19.46,19.4,19.4,35700.0,19.41,19.46,19.4,19.4,35700.0
2006-05-05 10:40:00,19.4,19.42,19.36,19.36,36000.0,19.4,19.42,19.36,19.36,36000.0
2006-05-05 10:50:00,19.35,19.41,19.34,19.4,35300.0,19.35,19.41,19.34,19.4,35300.0
2006-05-05 11:00:00,19.4,19.43,19.4,19.42,36500.0,19.4,19.43,19.4,19.42,36500.0
2006-05-05 11:10:00,19.42,19.42,19.39,19.4,26300.0,19.42,19.42,19.39,19.4,26300.0
2006-05-05 11:20:00,19.4,19.47,19.4,19.42,38700.0,19.4,19.47,19.4,19.42,38700.0
2006-05-05 11:30:00,19.41,19.46,19.4,19.44,32700.0,19.41,19.46,19.4,19.44,32700.0
2006-05-05 11:40:00,19.44,19.46,19.38,19.38,65500.0,19.44,19.46,19.38,19.38,65500.0
2006-05-05 11:50:00,19.39,19.41,19.39,19.4,28000.0,19.39,19.41,19.39,19.4,28000.0
2006-05-05 12:00:00,19.41,19.42,19.39,19.42,27400.0,19.41,19.42,19.39,19.42,27400.0
2006-05-05 12:10:00,19.41,19.43,19.4,19.41,16900.0,19.41,19.43,19.4,19.41,16900.0
2006-05-05 12:20:00,19.41,19.43,19.36,19.39,32500.0,19.41,19.43,19.36,19.39,32500.0
2006-05-05 12:30:00,19.39,19.4,19.39,19.39,18600.0,19.39,19.4,19.39,19.39,18600.0
2006-05-05 12:40:00,19.4,19.43,19.39,19.41,30000.0,19.4,19.43,19.39,19.41,30000.0
2006-05-05 12:50:00,19.41,19.43,19.41,19.42,22100.0,19.41,19.43,19.41,19.42,22100.0
2006-05-05 13:00:00,19.42,19.43,19.4,19.4,15000.0,19.42,19.43,19.4,19.4,15000.0
2006-05-05 13:10:00,19.4,19.41,19.4,19.41,16400.0,19.4,19.41,19.4,19.41,16400.0
2006-05-05 13:20:00,19.4,19.43,19.4,19.41,32900.0,19.4,19.43,19.4,19.41,32900.0
2006-05-05 13:30:00,19.41,19.44,19.4,19.43,22500.0,19.41,19.44,19.4,19.43,22500.0
2006-05-05 13:40:00,19.43,19.44,19.42,19.42,25400.0,19.43,19.44,19.42,19.42,25400.0
2006-05-05 13:50:00,19.42,19.44,19.42,19.43,38900.0,19.42,19.44,19.42,19.43,38900.0
2006-05-05 14:00:00,19.43,19.44,19.41,19.41,20700.0,19.43,19.44,19.41,19.41,20700.0
2006-05-05 14:10:00,19.41,19.42,19.39,19.4,28900.0,19.41,19.42,19.39,19.4,28900.0
2006-05-05 14:20:00,19.4,19.43,19.39,19.41,39700.0,19.4,19.43,19.39,19.41,39700.0
2006-05-05 14:30:00,19.41,19.41,19.34,19.34,59600.0,19.41,19.41,19.34,19.34,59600.0
2006-05-05 14:40:00,19.34,19.37,19.34,19.36,65100.0,19.34,19.37,19.34,19.36,65100.0
2006-05-05 14:50:00,19.36,19.38,19.32,19.32,59200.0,19.36,19.38,19.32,19.32,59200.0
2006-05-05 15:00:00,19.32,19.35,19.31,19.33,90600.0,19.32,19.35,19.31,19.33,90600.0
2006-05-05 15:10:00,19.32,19.34,19.31,19.33,38700.0,19.32,19.34,19.31,19.33,38700.0
2006-05-05 15:20:00,19.33,19.34,19.31,19.31,59700.0,19.33,19.34,19.31,19.31,59700.0
2006-05-05 15:30:00,19.31,19.34,19.31,19.33,56100.0,19.31,19.34,19.31,19.33,56100.0
2006-05-05 15:40:00,19.33,19.35,19.31,19.31,81200.0,19.33,19.35,19.31,19.31,81200.0
2006-05-05 15:50:00,19.32,19.38,19.31,19.35,126800.0,19.32,19.38,19.31,19.35,126800.0
2006-05-08 09:30:00,19.38,19.47,19.24,19.37,57900.0,19.38,19.47,19.24,19.37,57900.0
2006-05-08 09:40:00,19.37,19.41,19.37,19.38,17800.0,19.37,19.41,19.37,19.38,17800.0
2006-05-08 09:50:00,19.39,19.4,19.25,19.26,39300.0,19.39,19.4,19.25,19.26,39300.0
2006-05-08 10:00:00,19.25,19.26,19.07,19.15,145200.0,19.25,19.26,19.07,19.15,145200.0
2006-05-08 10:10:00,19.15,19.19,19.0,19.17,297900.0,19.15,19.19,19.0,19.17,297900.0
2006-05-08 10:20:00,19.19,19.21,19.17,19.2,53100.0,19.19,19.21,19.17,19.2,53100.0
2006-05-08 10:30:00,19.2,19.27,19.19,19.24,186300.0,19.2,19.27,19.19,19.24,186300.0
2006-05-08 10:40:00,19.23,19.25,19.2,19.22,89400.0,19.23,19.25,19.2,19.22,89400.0
2006-05-08 10:50:00,19.21,19.23,19.17,19.23,27600.0,19.21,19.23,19.17,19.23,27600.0
2006-05-08 11:00:00,19.23,19.25,19.15,19.21,73800.0,19.23,19.25,19.15,19.21,73800.0
2006-05-08 11:10:00,19.21,19.38,19.16,19.17,32300.0,19.21,19.38,19.16,19.17,32300.0
2006-05-08 11:20:00,19.17,19.2,19.16,19.2,22500.0,19.17,19.2,19.16,19.2,22500.0
2006-05-08 11:30:00,19.19,19.2,19.16,19.18,33500.0,19.19,19.2,19.16,19.18,33500.0
2006-05-08 11:40:00,19.17,19.18,19.15,19.16,10900.0,19.17,19.18,19.15,19.16,10900.0
2006-05-08 11:50:00,19.17,19.18,19.16,19.17,13700.0,19.17,19.18,19.16,19.17,13700.0
2006-05-08 12:00:00,19.17,19.18,19.15,19.15,24900.0,19.17,19.18,19.15,19.15,24900.0
2006-05-08 12:10:00,19.15,19.16,19.15,19.15,14400.0,19.15,19.16,19.15,19.15,14400.0
2006-05-08 12:20:00,19.16,19.16,19.14,19.14,52400.0,19.16,19.16,19.14,19.14,52400.0
2006-05-08 12:30:00,19.14,19.15,19.14,19.15,22100.0,19.14,19.15,19.14,19.15,22100.0
2006-05-08 12:40:00,19.15,19.15,19.14,19.15,20200.0,19.15,19.15,19.14,19.15,20200.0
2006-05-08 12:50:00,19.15,19.15,19.14,19.15,26400.0,19.15,19.15,19.14,19.15,26400.0
2006-05-08 13:00:00,19.14,19.15,19.14,19.14,80700.0,19.14,19.15,19.14,19.14,80700.0
2006-05-08 13:10:00,19.14,19.14,19.1,19.1,60300.0,19.14,19.14,19.1,19.1,60300.0
2006-05-08 13:20:00,19.11,19.12,19.09,19.1,22000.0,19.11,19.12,19.09,19.1,22000.0
2006-05-08 13:30:00,19.1,19.1,19.03,19.03,55100.0,19.1,19.1,19.03,19.03,55100.0
2006-05-08 13:40:00,19.03,19.04,19.03,19.03,20600.0,19.03,19.04,19.03,19.03,20600.0
2006-05-08 13:50:00,19.03,19.04,19.0,19.01,91400.0,19.03,19.04,19.0,19.01,91400.0
2006-05-08 14:00:00,19.01,19.03,19.0,19.01,76000.0,19.01,19.03,19.0,19.01,76000.0
2006-05-08 14:10:00,19.01,19.02,19.0,19.01,70300.0,19.01,19.02,19.0,19.01,70300.0
2006-05-08 14:20:00,19.02,19.04,19.01,19.03,35700.0,19.02,19.04,19.01,19.03,35700.0
2006-05-08 14:30:00,19.03,19.04,19.0,19.04,47300.0,19.03,19.04,19.0,19.04,47300.0
2006-05-08 14:40:00,19.03,19.13,19.03,19.12,44700.0,19.03,19.13,19.03,19.12,44700.0
2006-05-08 14:50:00,19.12,19.13,19.09,19.1,50500.0,19.12,19.13,19.09,19.1,50500.0
2006-05-08 15:00:00,19.1,19.1,19.06,19.06,42500.0,19.1,19.1,19.06,19.06,42500.0
2006-05-08 15:10:00,19.06,19.08,19.05,19.05,34300.0,19.06,19.08,19.05,19.05,34300.0
2006-05-08 15:20:00,19.05,19.09,19.04,19.08,31100.0,19.05,19.09,19.04,19.08,31100.0
2006-05-08 15:30:00,19.09,19.1,19.08,19.1,44700.0,19.09,19.1,19.08,19.1,44700.0
2006-05-08 15:40:00,19.1,19.13,19.08,19.08,56700.0,19.1,19.13,19.08,19.08,56700.0
2006-05-08 15:50:00,19.09,19.09,19.06,19.06,151300.0,19.09,19.09,19.06,19.06,151300.0
2006-05-09 09:30:00,18.85,19.05,18.84,19.0,84400.0,18.85,19.05,18.84,19.0,84400.0
2006-05-09 09:40:00,19.0,19.09,18.98,19.09,52700.0,19.0,19.09,18.98,19.09,52700.0
2006-05-09 09:50:00,19.09,19.14,19.08,19.14,19600.0,19.09,19.14,19.08,19.14,19600.0
2006-05-09 10:00:00,19.13,19.15,19.1,19.12,16900.0,19.13,19.15,19.1,19.12,16900.0
2006-05-09 10:10:00,19.12,19.13,19.09,19.11,32700.0,19.12,19.13,19.09,19.11,32700.0
2006-05-09 10:20:00,19.12,19.16,19.11,19.13,20100.0,19.12,19.16,19.11,19.13,20100.0
2006-05-09 10:30:00,19.13,19.14,19.11,19.11,10300.0,19.13,19.14,19.11,19.11,10300.0
2006-05-09 10:40:00,19.11,19.11,19.06,19.11,25700.0,19.11,19.11,19.06,19.11,25700.0
2006-05-09 10:50:00,19.1,19.1,19.04,19.05,17300.0,19.1,19.1,19.04,19.05,17300.0
2006-05-09 11:00:00,19.05,19.09,19.03,19.08,41100.0,19.05,19.09,19.03,19.08,41100.0
2006-05-09 11:10:00,19.07,19.09,19.07,19.08,14600.0,19.07,19.09,19.07,19.08,14600.0
2006-05-09 11:20:00,19.09,19.1,19.06,19.08,44000.0,19.09,19.1,19.06,19.08,44000.0
2006-05-09 11:30:00,19.09,19.2,19.09,19.2,31100.0,19.09,19.2,19.09,19.2,31100.0
2006-05-09 11:40:00,19.2,19.2,19.1,19.15,141400.0,19.2,19.2,19.1,19.15,141400.0
2006-05-09 11:50:00,19.15,19.16,19.14,19.15,6800.0,19.15,19.16,19.14,19.15,6800.0
2006-05-09 12:00:00,19.15,19.18,19.15,19.18,16800.0,19.15,19.18,19.15,19.18,16800.0
2006-05-09 12:10:00,19.17,19.18,19.16,19.18,20600.0,19.17,19.18,19.16,19.18,20600.0
2006-05-09 12:20:00,19.18,19.19,19.16,19.18,24200.0,19.18,19.19,19.16,19.18,24200.0
2006-05-09 12:30:00,19.18,19.18,19.15,19.15,16700.0,19.18,19.18,19.15,19.15,16700.0
2006-05-09 12:40:00,19.15,19.2,19.15,19.16,27100.0,19.15,19.2,19.15,19.16,27100.0
2006-05-09 12:50:00,19.16,19.18,19.16,19.17,17900.0,19.16,19.18,19.16,19.17,17900.0
2006-05-09 13:00:00,19.17,19.22,19.17,19.22,19500.0,19.17,19.22,19.17,19.22,19500.0
2006-05-09 13:10:00,19.21,19.25,19.21,19.22,55300.0,19.21,19.25,19.21,19.22,55300.0
2006-05-09 13:20:00,19.22,19.24,19.21,19.23,19300.0,19.22,19.24,19.21,19.23,19300.0
2006-05-09 13:30:00,19.23,19.24,19.22,19.23,16700.0,19.23,19.24,19.22,19.23,16700.0
2006-05-09 13:40:00,19.23,19.24,19.21,19.21,22900.0,19.23,19.24,19.21,19.21,22900.0
2006-05-09 13:50:00,19.21,19.23,19.19,19.2,9100.0,19.21,19.23,19.19,19.2,9100.0
2006-05-09 14:00:00,19.2,19.2,19.17,19.19,18000.0,19.2,19.2,19.17,19.19,18000.0
2006-05-09 14:10:00,19.19,19.22,19.18,19.22,16800.0,19.19,19.22,19.18,19.22,16800.0
2006-05-09 14:20:00,19.22,19.25,19.21,19.22,26700.0,19.22,19.25,19.21,19.22,26700.0
2006-05-09 14:30:00,19.22,19.22,19.14,19.16,44700.0,19.22,19.22,19.14,19.16,44700.0
2006-05-09 14:40:00,19.16,19.16,19.15,19.16,14500.0,19.16,19.16,19.15,19.16,14500.0
2006-05-09 14:50:00,19.15,19.18,19.15,19.17,25800.0,19.15,19.18,19.15,19.17,25800.0
2006-05-09 15:00:00,19.17,19.25,19.17,19.24,31100.0,19.17,19.25,19.17,19.24,31100.0
2006-05-09 15:10:00,19.25,19.27,19.21,19.26,79800.0,19.25,19.27,19.21,19.26,79800.0
2006-05-09 15:20:00,19.27,19.27,19.24,19.25,38400.0,19.27,19.27,19.24,19.25,38400.0
2006-05-09 15:30:00,19.25,19.31,19.25,19.3,52900.0,19.25,19.31,19.25,19.3,52900.0
2006-05-09 15:40:00,19.29,19.37,19.29,19.35,77900.0,19.29,19.37,19.29,19.35,77900.0
2006-05-09 15:50:00,19.35,19.36,19.3,19.31,127900.0,19.35,19.36,19.3,19.31,127900.0
2006-05-10 09:30:00,19.21,19.34,19.17,19.17,93000.0,19.21,19.34,19.17,19.17,93000.0
2006-05-10 09:40:00,19.23,19.31,19.19,19.3,129800.0,19.23,19.31,19.19,19.3,129800.0
2006-05-10 09:50:00,19.3,19.31,19.25,19.3,40100.0,19.3,19.31,19.25,19.3,40100.0
2006-05-10 10:00:00,19.3,19.31,19.2,19.3,29700.0,19.3,19.31,19.2,19.3,29700.0
2006-05-10 10:10:00,19.3,19.3,19.23,19.27,25900.0,19.3,19.3,19.23,19.27,25900.0
2006-05-10 10:20:00,19.28,19.28,19.25,19.25,14800.0,19.28,19.28,19.25,19.25,14800.0
2006-05-10 10:30:00,19.25,19.33,19.24,19.32,48400.0,19.25,19.33,19.24,19.32,48400.0
2006-05-10 10:40:00,19.32,19.33,19.28,19.31,49300.0,19.32,19.33,19.28,19.31,49300.0
2006-05-10 10:50:00,19.31,19.32,19.29,19.3,53000.0,19.31,19.32,19.29,19.3,53000.0
2006-05-10 11:00:00,19.3,19.3,19.29,19.3,30900.0,19.3,19.3,19.29,19.3,30900.0
2006-05-10 11:10:00,19.3,19.32,19.29,19.31,26600.0,19.3,19.32,19.29,19.31,26600.0
2006-05-10 11:20:00,19.32,19.35,19.31,19.33,56800.0,19.32,19.35,19.31,19.33,56800.0
2006-05-10 11:30:00,19.33,19.34,19.32,19.32,27300.0,19.33,19.34,19.32,19.32,27300.0
2006-05-10 11:40:00,19.32,19.35,19.31,19.35,31600.0,19.32,19.35,19.31,19.35,31600.0
2006-05-10 11:50:00,19.36,19.36,19.29,19.33,31100.0,19.36,19.36,19.29,19.33,31100.0
2006-05-10 12:00:00,19.33,19.33,19.26,19.27,170200.0,19.33,19.33,19.26,19.27,170200.0
2006-05-10 12:10:00,19.28,19.3,19.23,19.23,29200.0,19.28,19.3,19.23,19.23,29200.0
2006-05-10 12:20:00,19.24,19.29,19.23,19.29,11900.0,19.24,19.29,19.23,19.29,11900.0
2006-05-10 12:30:00,19.29,19.3,19.29,19.3,16800.0,19.29,19.3,19.29,19.3,16800.0
2006-05-10 12:40:00,19.3,19.31,19.29,19.31,17900.0,19.3,19.31,19.29,19.31,17900.0
2006-05-10 12:50:00,19.31,19.33,19.29,19.29,40700.0,19.31,19.33,19.29,19.29,40700.0
2006-05-10 13:00:00,19.29,19.34,19.29,19.34,19500.0,19.29,19.34,19.29,19.34,19500.0
2006-05-10 13:10:00,19.34,19.38,19.34,19.37,16300.0,19.34,19.38,19.34,19.37,16300.0
2006-05-10 13:20:00,19.38,19.38,19.35,19.36,71800.0,19.38,19.38,19.35,19.36,71800.0
2006-05-10 13:30:00,19.36,19.36,19.35,19.35,19000.0,19.36,19.36,19.35,19.35,19000.0
2006-05-10 13:40:00,19.35,19.36,19.34,19.35,17900.0,19.35,19.36,19.34,19.35,17900.0
2006-05-10 13:50:00,19.34,19.35,19.34,19.35,21000.0,19.34,19.35,19.34,19.35,21000.0
2006-05-10 14:00:00,19.35,19.36,19.28,19.3,31600.0,19.35,19.36,19.28,19.3,31600.0
2006-05-10 14:10:00,19.29,19.32,19.2,19.26,56800.0,19.29,19.32,19.2,19.26,56800.0
2006-05-10 14:20:00,19.27,19.29,19.18,19.19,176400.0,19.27,19.29,19.18,19.19,176400.0
2006-05-10 14:30:00,19.19,19.22,19.13,19.19,103100.0,19.19,19.22,19.13,19.19,103100.0
2006-05-10 14:40:00,19.19,19.3,19.18,19.29,59600.0,19.19,19.3,19.18,19.29,59600.0
2006-05-10 14:50:00,19.28,19.31,19.27,19.3,35600.0,19.28,19.31,19.27,19.3,35600.0
2006-05-10 15:00:00,19.3,19.35,19.29,19.29,40300.0,19.3,19.35,19.29,19.29,40300.0
2006-05-10 15:10:00,19.28,19.29,19.23,19.26,38600.0,19.28,19.29,19.23,19.26,38600.0
2006-05-10 15:20:00,19.27,19.32,19.26,19.28,51000.0,19.27,19.32,19.26,19.28,51000.0
2006-05-10 15:30:00,19.28,19.29,19.27,19.29,38800.0,19.28,19.29,19.27,19.29,38800.0
2006-05-10 15:40:00,19.29,19.39,19.29,19.37,170300.0,19.29,19.39,19.29,19.37,170300.0
2006-05-10 15:50:00,19.37,19.39,19.34,19.36,102000.0,19.37,19.39,19.34,19.36,102000.0
2006-05-11 09:30:00,19.35,19.35,19.12,19.29,70700.0,19.35,19.35,19.12,19.29,70700.0
2006-05-11 09:40:00,19.3,19.35,19.29,19.34,30800.0,19.3,19.35,19.29,19.34,30800.0
2006-05-11 09:50:00,19.35,19.36,19.33,19.35,62900.0,19.35,19.36,19.33,19.35,62900.0
2006-05-11 10:00:00,19.35,19.44,19.35,19.43,62200.0,19.35,19.44,19.35,19.43,62200.0
2006-05-11 10:10:00,19.44,19.48,19.43,19.43,67600.0,19.44,19.48,19.43,19.43,67600.0
2006-05-11 10:20:00,19.43,19.44,19.32,19.32,140700.0,19.43,19.44,19.32,19.32,140700.0
2006-05-11 10:30:00,19.31,19.39,19.13,19.15,154500.0,19.31,19.39,19.13,19.15,154500.0
2006-05-11 10:40:00,19.15,19.2,19.09,19.2,39900.0,19.15,19.2,19.09,19.2,39900.0
2006-05-11 10:50:00,19.2,19.29,19.18,19.28,52300.0,19.2,19.29,19.18,19.28,52300.0
2006-05-11 11:00:00,19.28,19.29,19.25,19.28,55400.0,19.28,19.29,19.25,19.28,55400.0
2006-05-11 11:10:00,19.29,19.3,19.25,19.25,112200.0,19.29,19.3,19.25,19.25,112200.0
2006-05-11 11:20:00,19.25,19.26,19.16,19.18,101200.0,19.25,19.26,19.16,19.18,101200.0
2006-05-11 11:30:00,19.18,19.22,19.17,19.22,28500.0,19.18,19.22,19.17,19.22,28500.0
2006-05-11 11:40:00,19.22,19.27,19.22,19.27,95100.0,19.22,19.27,19.22,19.27,95100.0
2006-05-11 11:50:00,19.27,19.27,19.19,19.21,102700.0,19.27,19.27,19.19,19.21,102700.0
2006-05-11 12:00:00,19.21,19.21,19.16,19.16,54200.0,19.21,19.21,19.16,19.16,54200.0
2006-05-11 12:10:00,19.15,19.16,19.13,19.15,76600.0,19.15,19.16,19.13,19.15,76600.0
2006-05-11 12:20:00,19.15,19.16,19.15,19.15,30100.0,19.15,19.16,19.15,19.15,30100.0
2006-05-11 12:30:00,19.16,19.16,19.14,19.16,30300.0,19.16,19.16,19.14,19.16,30300.0
2006-05-11 12:40:00,19.16,19.16,19.13,19.14,33500.0,19.16,19.16,19.13,19.14,33500.0
2006-05-11 12:50:00,19.14,19.15,19.14,19.14,16200.0,19.14,19.15,19.14,19.14,16200.0
2006-05-11 13:00:00,19.14,19.15,19.13,19.14,25300.0,19.14,19.15,19.13,19.14,25300.0
2006-05-11 13:10:00,19.14,19.15,19.1,19.1,28600.0,19.14,19.15,19.1,19.1,28600.0
2006-05-11 13:20:00,19.1,19.12,19.09,19.11,18600.0,19.1,19.12,19.09,19.11,18600.0
2006-05-11 13:30:00,19.12,19.15,19.12,19.15,15400.0,19.12,19.15,19.12,19.15,15400.0
2006-05-11 13:40:00,19.16,19.17,19.14,19.16,57500.0,19.16,19.17,19.14,19.16,57500.0
2006-05-11 13:50:00,19.16,19.16,19.14,19.16,55800.0,19.16,19.16,19.14,19.16,55800.0
2006-05-11 14:00:00,19.16,19.17,19.15,19.15,43300.0,19.16,19.17,19.15,19.15,43300.0
2006-05-11 14:10:00,19.16,19.19,19.15,19.16,83600.0,19.16,19.19,19.15,19.16,83600.0
2006-05-11 14:20:00,19.16,19.16,19.13,19.15,99800.0,19.16,19.16,19.13,19.15,99800.0
2006-05-11 14:30:00,19.14,19.15,19.14,19.15,30300.0,19.14,19.15,19.14,19.15,30300.0
2006-05-11 14:40:00,19.14,19.15,19.1,19.11,30600.0,19.14,19.15,19.1,19.11,30600.0
2006-05-11 14:50:00,19.11,19.16,19.05,19.09,252600.0,19.11,19.16,19.05,19.09,252600.0
2006-05-11 15:00:00,19.09,19.09,19.04,19.05,80900.0,19.09,19.09,19.04,19.05,80900.0
2006-05-11 15:10:00,19.05,19.14,19.05,19.13,95400.0,19.05,19.14,19.05,19.13,95400.0
2006-05-11 15:20:00,19.13,19.14,19.12,19.12,34700.0,19.13,19.14,19.12,19.12,34700.0
2006-05-11 15:30:00,19.12,19.13,19.12,19.12,158500.0,19.12,19.13,19.12,19.12,158500.0
2006-05-11 15:40:00,19.13,19.13,19.12,19.12,87500.0,19.13,19.13,19.12,19.12,87500.0
2006-05-11 15:50:00,19.13,19.16,19.09,19.1,177600.0,19.13,19.16,19.09,19.1,177600.0
2006-05-12 09:30:00,19.16,19.5,19.05,19.45,201300.0,19.16,19.5,19.05,19.45,201300.0
2006-05-12 09:40:00,19.46,19.58,19.44,19.57,151700.0,19.46,19.58,19.44,19.57,151700.0
2006-05-12 09:50:00,19.56,19.56,19.43,19.48,198400.0,19.56,19.56,19.43,19.48,198400.0
2006-05-12 10:00:00,19.46,19.5,19.41,19.42,99700.0,19.46,19.5,19.41,19.42,99700.0
2006-05-12 10:10:00,19.43,19.46,19.38,19.43,112600.0,19.43,19.46,19.38,19.43,112600.0
2006-05-12 10:20:00,19.42,19.48,19.31,19.44,347900.0,19.42,19.48,19.31,19.44,347900.0
2006-05-12 10:30:00,19.43,19.44,19.39,19.41,98800.0,19.43,19.44,19.39,19.41,98800.0
2006-05-12 10:40:00,19.41,19.44,19.4,19.4,43300.0,19.41,19.44,19.4,19.4,43300.0
2006-05-12 10:50:00,19.4,19.53,19.4,19.52,134100.0,19.4,19.53,19.4,19.52,134100.0
2006-05-12 11:00:00,19.53,19.53,19.46,19.48,43200.0,19.53,19.53,19.46,19.48,43200.0
2006-05-12 11:10:00,19.48,19.5,19.39,19.47,140200.0,19.48,19.5,19.39,19.47,140200.0
2006-05-12 11:20:00,19.46,19.51,19.45,19.49,116000.0,19.46,19.51,19.45,19.49,116000.0
2006-05-12 11:30:00,19.5,19.5,19.42,19.42,40900.0,19.5,19.5,19.42,19.42,40900.0
2006-05-12 11:40:00,19.42,19.45,19.36,19.43,58300.0,19.42,19.45,19.36,19.43,58300.0
2006-05-12 11:50:00,19.43,19.48,19.43,19.44,35000.0,19.43,19.48,19.43,19.44,35000.0
2006-05-12 12:00:00,19.44,19.52,19.44,19.5,161800.0,19.44,19.52,19.44,19.5,161800.0
2006-05-12 12:10:00,19.5,19.51,19.48,19.49,43900.0,19.5,19.51,19.48,19.49,43900.0
2006-05-12 12:20:00,19.5,19.5,19.37,19.38,65100.0,19.5,19.5,19.37,19.38,65100.0
2006-05-12 12:30:00,19.38,19.39,19.23,19.27,81900.0,19.38,19.39,19.23,19.27,81900.0
2006-05-12 12:40:00,19.27,19.37,19.27,19.37,25300.0,19.27,19.37,19.27,19.37,25300.0
2006-05-12 12:50:00,19.37,19.4,19.29,19.33,28500.0,19.37,19.4,19.29,19.33,28500.0
2006-05-12 13:00:00,19.33,19.35,19.29,19.3,29700.0,19.33,19.35,19.29,19.3,29700.0
2006-05-12 13:10:00,19.3,19.31,19.24,19.26,36500.0,19.3,19.31,19.24,19.26,36500.0
2006-05-12 13:20:00,19.26,19.3,19.23,19.29,35500.0,19.26,19.3,19.23,19.29,35500.0
2006-05-12 13:30:00,19.29,19.3,19.28,19.29,25700.0,19.29,19.3,19.28,19.29,25700.0
2006-05-12 13:40:00,19.29,19.3,19.26,19.26,19200.0,19.29,19.3,19.26,19.26,19200.0
2006-05-12 13:50:00,19.26,19.28,19.19,19.2,41700.0,19.26,19.28,19.19,19.2,41700.0
2006-05-12 14:00:00,19.2,19.21,19.17,19.21,52700.0,19.2,19.21,19.17,19.21,52700.0
2006-05-12 14:10:00,19.21,19.35,19.2,19.28,76900.0,19.21,19.35,19.2,19.28,76900.0
2006-05-12 14:20:00,19.27,19.33,19.26,19.27,25400.0,19.27,19.33,19.26,19.27,25400.0
2006-05-12 14:30:00,19.26,19.27,19.24,19.26,46300.0,19.26,19.27,19.24,19.26,46300.0
2006-05-12 14:40:00,19.26,19.27,19.25,19.27,24300.0,19.26,19.27,19.25,19.27,24300.0
2006-05-12 14:50:00,19.26,19.36,19.24,19.29,197600.0,19.26,19.36,19.24,19.29,197600.0
2006-05-12 15:00:00,19.29,19.36,19.26,19.34,84600.0,19.29,19.36,19.26,19.34,84600.0
2006-05-12 15:10:00,19.34,19.48,19.33,19.44,112800.0,19.34,19.48,19.33,19.44,112800.0
2006-05-12 15:20:00,19.42,19.42,19.37,19.38,42200.0,19.42,19.42,19.37,19.38,42200.0
2006-05-12 15:30:00,19.38,19.38,19.28,19.28,123400.0,19.38,19.38,19.28,19.28,123400.0
2006-05-12 15:40:00,19.27,19.28,19.18,19.2,111400.0,19.27,19.28,19.18,19.2,111400.0
2006-05-12 15:50:00,19.21,19.25,19.17,19.17,298200.0,19.21,19.25,19.17,19.17,298200.0
2006-05-15 09:30:00,19.06,19.15,18.88,18.98,101900.0,19.06,19.15,18.88,18.98,101900.0
2006-05-15 09:40:00,19.02,19.29,19.02,19.15,65100.0,19.02,19.29,19.02,19.15,65100.0
2006-05-15 09:50:00,19.13,19.27,18.95,19.11,85900.0,19.13,19.27,18.95,19.11,85900.0
2006-05-15 10:00:00,19.08,19.1,18.91,19.01,72100.0,19.08,19.1,18.91,19.01,72100.0
2006-05-15 10:10:00,19.01,19.07,18.99,19.01,56400.0,19.01,19.07,18.99,19.01,56400.0
2006-05-15 10:20:00,19.0,19.02,18.78,18.92,74800.0,19.0,19.02,18.78,18.92,74800.0
2006-05-15 10:30:00,18.92,18.98,18.88,18.89,31500.0,18.92,18.98,18.88,18.89,31500.0
2006-05-15 10:40:00,18.88,18.95,18.87,18.91,43500.0,18.88,18.95,18.87,18.91,43500.0
2006-05-15 10:50:00,18.91,19.0,18.87,19.0,48100.0,18.91,19.0,18.87,19.0,48100.0
2006-05-15 11:00:00,19.0,19.0,18.95,18.97,30700.0,19.0,19.0,18.95,18.97,30700.0
2006-05-15 11:10:00,18.97,19.04,18.97,19.04,25400.0,18.97,19.04,18.97,19.04,25400.0
2006-05-15 11:20:00,19.03,19.05,18.93,18.98,39100.0,19.03,19.05,18.93,18.98,39100.0
2006-05-15 11:30:00,18.99,19.01,18.96,19.0,32700.0,18.99,19.01,18.96,19.0,32700.0
2006-05-15 11:40:00,18.99,19.03,18.99,19.0,25100.0,18.99,19.03,18.99,19.0,25100.0
2006-05-15 11:50:00,19.0,19.01,19.0,19.01,23600.0,19.0,19.01,19.0,19.01,23600.0
2006-05-15 12:00:00,19.01,19.22,19.0,19.19,82600.0,19.01,19.22,19.0,19.19,82600.0
2006-05-15 12:10:00,19.19,19.25,19.1,19.18,87300.0,19.19,19.25,19.1,19.18,87300.0
2006-05-15 12:20:00,19.19,19.2,19.15,19.17,52000.0,19.19,19.2,19.15,19.17,52000.0
2006-05-15 12:30:00,19.16,19.16,19.11,19.11,37400.0,19.16,19.16,19.11,19.11,37400.0
2006-05-15 12:40:00,19.11,19.12,19.1,19.11,29000.0,19.11,19.12,19.1,19.11,29000.0
2006-05-15 12:50:00,19.11,19.15,19.09,19.12,53700.0,19.11,19.15,19.09,19.12,53700.0
2006-05-15 13:00:00,19.12,19.13,19.07,19.07,43700.0,19.12,19.13,19.07,19.07,43700.0
2006-05-15 13:10:00,19.08,19.08,19.03,19.03,28100.0,19.08,19.08,19.03,19.03,28100.0
2006-05-15 13:20:00,19.02,19.02,19.0,19.0,23900.0,19.02,19.02,19.0,19.0,23900.0
2006-05-15 13:30:00,19.0,19.01,18.97,18.97,30400.0,19.0,19.01,18.97,18.97,30400.0
2006-05-15 13:40:00,18.97,19.0,18.95,18.97,45700.0,18.97,19.0,18.95,18.97,45700.0
2006-05-15 13:50:00,18.96,18.99,18.88,18.97,69200.0,18.96,18.99,18.88,18.97,69200.0
2006-05-15 14:00:00,18.95,19.01,18.93,19.01,58900.0,18.95,19.01,18.93,19.01,58900.0
2006-05-15 14:10:00,19.01,19.03,18.95,18.95,76200.0,19.01,19.03,18.95,18.95,76200.0
2006-05-15 14:20:00,18.96,18.98,18.95,18.98,25800.0,18.96,18.98,18.95,18.98,25800.0
2006-05-15 14:30:00,18.98,19.0,18.97,19.0,18100.0,18.98,19.0,18.97,19.0,18100.0
2006-05-15 14:40:00,19.0,19.0,18.9,18.9,22500.0,19.0,19.0,18.9,18.9,22500.0
2006-05-15 14:50:00,18.91,18.93,18.9,18.91,19600.0,18.91,18.93,18.9,18.91,19600.0
2006-05-15 15:00:00,18.92,18.93,18.91,18.92,22900.0,18.92,18.93,18.91,18.92,22900.0
2006-05-15 15:10:00,18.93,19.08,18.93,19.05,76600.0,18.93,19.08,18.93,19.05,76600.0
2006-05-15 15:20:00,19.05,19.05,18.98,19.02,123700.0,19.05,19.05,18.98,19.02,123700.0
2006-05-15 15:30:00,19.01,19.02,18.95,19.0,115700.0,19.01,19.02,18.95,19.0,115700.0
2006-05-15 15:40:00,19.0,19.01,18.98,18.99,72800.0,19.0,19.01,18.98,18.99,72800.0
2006-05-15 15:50:00,19.0,19.04,18.93,18.96,231600.0,19.0,19.04,18.93,18.96,231600.0
2006-05-16 09:30:00,18.94,18.94,18.75,18.76,74800.0,18.94,18.94,18.75,18.76,74800.0
2006-05-16 09:40:00,18.75,18.76,18.72,18.72,45700.0,18.75,18.76,18.72,18.72,45700.0
2006-05-16 09:50:00,18.73,18.73,18.68,18.68,30400.0,18.73,18.73,18.68,18.68,30400.0
2006-05-16 10:00:00,18.69,18.84,18.67,18.76,45000.0,18.69,18.84,18.67,18.76,45000.0
2006-05-16 10:10:00,18.75,18.81,18.75,18.79,20700.0,18.75,18.81,18.75,18.79,20700.0
2006-05-16 10:20:00,18.8,19.0,18.8,19.0,29200.0,18.8,19.0,18.8,19.0,29200.0
2006-05-16 10:30:00,18.99,19.04,18.94,18.94,45000.0,18.99,19.04,18.94,18.94,45000.0
2006-05-16 10:40:00,18.94,19.08,18.88,19.08,36300.0,18.94,19.08,18.88,19.08,36300.0
2006-05-16 10:50:00,19.07,19.24,18.88,18.88,62800.0,19.07,19.24,18.88,18.88,62800.0
2006-05-16 11:00:00,18.88,18.94,18.87,18.93,26500.0,18.88,18.94,18.87,18.93,26500.0
2006-05-16 11:10:00,18.94,18.94,18.85,18.9,35000.0,18.94,18.94,18.85,18.9,35000.0
2006-05-16 11:20:00,18.9,18.97,18.9,18.93,60900.0,18.9,18.97,18.9,18.93,60900.0
2006-05-16 11:30:00,18.93,18.96,18.91,18.94,17100.0,18.93,18.96,18.91,18.94,17100.0
2006-05-16 11:40:00,18.95,18.98,18.86,18.94,68400.0,18.95,18.98,18.86,18.94,68400.0
2006-05-16 11:50:00,18.95,18.95,18.9,18.91,24400.0,18.95,18.95,18.9,18.91,24400.0
2006-05-16 12:00:00,18.91,19.0,18.91,19.0,49700.0,18.91,19.0,18.91,19.0,49700.0
2006-05-16 12:10:00,19.01,19.03,18.99,19.02,48100.0,19.01,19.03,18.99,19.02,48100.0
2006-05-16 12:20:00,19.02,19.04,19.01,19.03,41700.0,19.02,19.04,19.01,19.03,41700.0
2006-05-16 12:30:00,19.04,19.08,19.03,19.06,38500.0,19.04,19.08,19.03,19.06,38500.0
2006-05-16 12:40:00,19.06,19.07,19.03,19.04,29700.0,19.06,19.07,19.03,19.04,29700.0
2006-05-16 12:50:00,19.04,19.08,19.03,19.03,26300.0,19.04,19.08,19.03,19.03,26300.0
2006-05-16 13:00:00,19.04,19.1,19.02,19.08,22700.0,19.04,19.1,19.02,19.08,22700.0
2006-05-16 13:10:00,19.08,19.15,19.07,19.12,35000.0,19.08,19.15,19.07,19.12,35000.0
2006-05-16 13:20:00,19.12,19.12,19.1,19.11,8500.0,19.12,19.12,19.1,19.11,8500.0
2006-05-16 13:30:00,19.11,19.14,19.1,19.13,45200.0,19.11,19.14,19.1,19.13,45200.0
2006-05-16 13:40:00,19.13,19.16,19.07,19.11,61500.0,19.13,19.16,19.07,19.11,61500.0
2006-05-16 13:50:00,19.09,19.12,19.08,19.1,19700.0,19.09,19.12,19.08,19.1,19700.0
2006-05-16 14:00:00,19.11,19.18,19.1,19.1,62500.0,19.11,19.18,19.1,19.1,62500.0
2006-05-16 14:10:00,19.11,19.11,19.04,19.09,44800.0,19.11,19.11,19.04,19.09,44800.0
2006-05-16 14:20:00,19.08,19.08,19.03,19.03,30200.0,19.08,19.08,19.03,19.03,30200.0
2006-05-16 14:30:00,19.04,19.11,19.03,19.1,50300.0,19.04,19.11,19.03,19.1,50300.0
2006-05-16 14:40:00,19.1,19.13,19.08,19.09,39500.0,19.1,19.13,19.08,19.09,39500.0
2006-05-16 14:50:00,19.1,19.12,19.08,19.11,28200.0,19.1,19.12,19.08,19.11,28200.0
2006-05-16 15:00:00,19.12,19.18,19.11,19.15,81000.0,19.12,19.18,19.11,19.15,81000.0
2006-05-16 15:10:00,19.16,19.18,19.11,19.14,187600.0,19.16,19.18,19.11,19.14,187600.0
2006-05-16 15:20:00,19.12,19.12,19.1,19.11,45700.0,19.12,19.12,19.1,19.11,45700.0
2006-05-16 15:30:00,19.11,19.11,19.09,19.1,33800.0,19.11,19.11,19.09,19.1,33800.0
2006-05-16 15:40:00,19.09,19.1,19.09,19.1,36200.0,19.09,19.1,19.09,19.1,36200.0
2006-05-16 15:50:00,19.1,19.11,19.06,19.11,112900.0,19.1,19.11,19.06,19.11,112900.0
2006-05-17 09:30:00,18.96,19.2,18.81,19.09,128900.0,18.96,19.2,18.81,19.09,128900.0
2006-05-17 09:40:00,19.06,19.1,18.96,19.06,27900.0,19.06,19.1,18.96,19.06,27900.0
2006-05-17 09:50:00,19.06,19.06,18.91,18.91,21100.0,19.06,19.06,18.91,18.91,21100.0
2006-05-17 10:00:00,18.91,19.05,18.82,18.88,61700.0,18.91,19.05,18.82,18.88,61700.0
2006-05-17 10:10:00,18.88,18.94,18.72,18.9,30200.0,18.88,18.94,18.72,18.9,30200.0
2006-05-17 10:20:00,18.9,19.01,18.81,18.89,26200.0,18.9,19.01,18.81,18.89,26200.0
2006-05-17 10:30:00,18.9,18.91,18.88,18.91,19400.0,18.9,18.91,18.88,18.91,19400.0
2006-05-17 10:40:00,18.9,18.9,18.86,18.9,23400.0,18.9,18.9,18.86,18.9,23400.0
2006-05-17 10:50:00,18.89,18.92,18.89,18.91,17500.0,18.89,18.92,18.89,18.91,17500.0
2006-05-17 11:00:00,18.9,18.94,18.83,18.83,31000.0,18.9,18.94,18.83,18.83,31000.0
2006-05-17 11:10:00,18.83,18.84,18.61,18.67,51200.0,18.83,18.84,18.61,18.67,51200.0
2006-05-17 11:20:00,18.67,18.69,18.59,18.59,41700.0,18.67,18.69,18.59,18.59,41700.0
2006-05-17 11:30:00,18.58,18.69,18.52,18.69,56700.0,18.58,18.69,18.52,18.69,56700.0
2006-05-17 11:40:00,18.7,18.73,18.66,18.7,29900.0,18.7,18.73,18.66,18.7,29900.0
2006-05-17 11:50:00,18.7,18.73,18.68,18.69,25700.0,18.7,18.73,18.68,18.69,25700.0
2006-05-17 12:00:00,18.68,18.75,18.68,18.74,25000.0,18.68,18.75,18.68,18.74,25000.0
2006-05-17 12:10:00,18.74,18.8,18.73,18.79,15600.0,18.74,18.8,18.73,18.79,15600.0
2006-05-17 12:20:00,18.79,18.79,18.68,18.7,31600.0,18.79,18.79,18.68,18.7,31600.0
2006-05-17 12:30:00,18.71,18.78,18.7,18.77,18600.0,18.71,18.78,18.7,18.77,18600.0
2006-05-17 12:40:00,18.77,18.78,18.71,18.73,22200.0,18.77,18.78,18.71,18.73,22200.0
2006-05-17 12:50:00,18.73,18.78,18.71,18.78,27200.0,18.73,18.78,18.71,18.78,27200.0
2006-05-17 13:00:00,18.78,18.85,18.78,18.81,24600.0,18.78,18.85,18.78,18.81,24600.0
2006-05-17 13:10:00,18.81,18.81,18.79,18.8,15100.0,18.81,18.81,18.79,18.8,15100.0
2006-05-17 13:20:00,18.8,18.81,18.78,18.79,19100.0,18.8,18.81,18.78,18.79,19100.0
2006-05-17 13:30:00,18.78,18.85,18.78,18.81,28000.0,18.78,18.85,18.78,18.81,28000.0
2006-05-17 13:40:00,18.81,18.84,18.79,18.84,14400.0,18.81,18.84,18.79,18.84,14400.0
2006-05-17 13:50:00,18.85,18.94,18.84,18.93,32700.0,18.85,18.94,18.84,18.93,32700.0
2006-05-17 14:00:00,18.93,18.94,18.91,18.91,28800.0,18.93,18.94,18.91,18.91,28800.0
2006-05-17 14:10:00,18.91,18.96,18.91,18.93,50500.0,18.91,18.96,18.91,18.93,50500.0
2006-05-17 14:20:00,18.93,18.97,18.92,18.96,47600.0,18.93,18.97,18.92,18.96,47600.0
2006-05-17 14:30:00,18.96,18.97,18.92,18.93,46800.0,18.96,18.97,18.92,18.93,46800.0
2006-05-17 14:40:00,18.94,18.96,18.93,18.94,50000.0,18.94,18.96,18.93,18.94,50000.0
2006-05-17 14:50:00,18.94,18.95,18.89,18.91,52200.0,18.94,18.95,18.89,18.91,52200.0
2006-05-17 15:00:00,18.9,18.97,18.9,18.96,88200.0,18.9,18.97,18.9,18.96,88200.0
2006-05-17 15:10:00,18.95,18.98,18.94,18.96,52300.0,18.95,18.98,18.94,18.96,52300.0
2006-05-17 15:20:00,18.97,18.97,18.91,18.93,71100.0,18.97,18.97,18.91,18.93,71100.0
2006-05-17 15:30:00,18.92,18.93,18.9,18.91,107400.0,18.92,18.93,18.9,18.91,107400.0
2006-05-17 15:40:00,18.91,18.92,18.86,18.87,126000.0,18.91,18.92,18.86,18.87,126000.0
2006-05-17 15:50:00,18.86,18.88,18.81,18.81,219800.0,18.86,18.88,18.81,18.81,219800.0
2006-05-18 09:30:00,18.84,18.91,18.57,18.88,68200.0,18.84,18.91,18.57,18.88,68200.0
2006-05-18 09:40:00,18.88,18.9,18.77,18.8,37200.0,18.88,18.9,18.77,18.8,37200.0
2006-05-18 09:50:00,18.78,18.78,18.6,18.65,21700.0,18.78,18.78,18.6,18.65,21700.0
2006-05-18 10:00:00,18.65,18.76,18.63,18.75,25400.0,18.65,18.76,18.63,18.75,25400.0
2006-05-18 10:10:00,18.75,18.8,18.67,18.8,162700.0,18.75,18.8,18.67,18.8,162700.0
2006-05-18 10:20:00,18.8,18.84,18.8,18.83,15100.0,18.8,18.84,18.8,18.83,15100.0
2006-05-18 10:30:00,18.83,18.88,18.83,18.85,45500.0,18.83,18.88,18.83,18.85,45500.0
2006-05-18 10:40:00,18.86,18.89,18.81,18.83,35900.0,18.86,18.89,18.81,18.83,35900.0
2006-05-18 10:50:00,18.83,18.83,18.78,18.78,15800.0,18.83,18.83,18.78,18.78,15800.0
2006-05-18 11:00:00,18.78,18.8,18.73,18.73,30300.0,18.78,18.8,18.73,18.73,30300.0
2006-05-18 11:10:00,18.74,18.77,18.73,18.75,28400.0,18.74,18.77,18.73,18.75,28400.0
2006-05-18 11:20:00,18.75,18.8,18.75,18.75,54400.0,18.75,18.8,18.75,18.75,54400.0
2006-05-18 11:30:00,18.76,18.8,18.73,18.76,35000.0,18.76,18.8,18.73,18.76,35000.0
2006-05-18 11:40:00,18.76,18.84,18.76,18.84,28300.0,18.76,18.84,18.76,18.84,28300.0
2006-05-18 11:50:00,18.83,18.84,18.63,18.63,68700.0,18.83,18.84,18.63,18.63,68700.0
2006-05-18 12:00:00,18.64,18.85,18.64,18.85,74900.0,18.64,18.85,18.64,18.85,74900.0
2006-05-18 12:10:00,18.85,18.85,18.75,18.76,30800.0,18.85,18.85,18.75,18.76,30800.0
2006-05-18 12:20:00,18.76,18.78,18.75,18.77,13100.0,18.76,18.78,18.75,18.77,13100.0
2006-05-18 12:30:00,18.77,18.78,18.77,18.77,16600.0,18.77,18.78,18.77,18.77,16600.0
2006-05-18 12:40:00,18.77,18.79,18.77,18.79,6500.0,18.77,18.79,18.77,18.79,6500.0
2006-05-18 12:50:00,18.78,18.79,18.78,18.79,8700.0,18.78,18.79,18.78,18.79,8700.0
2006-05-18 13:00:00,18.78,18.79,18.76,18.77,26700.0,18.78,18.79,18.76,18.77,26700.0
2006-05-18 13:10:00,18.77,18.78,18.74,18.75,18700.0,18.77,18.78,18.74,18.75,18700.0
2006-05-18 13:20:00,18.76,18.78,18.75,18.76,11900.0,18.76,18.78,18.75,18.76,11900.0
2006-05-18 13:30:00,18.76,18.77,18.74,18.77,22500.0,18.76,18.77,18.74,18.77,22500.0
2006-05-18 13:40:00,18.77,18.78,18.75,18.76,11500.0,18.77,18.78,18.75,18.76,11500.0
2006-05-18 13:50:00,18.77,18.77,18.75,18.75,18100.0,18.77,18.77,18.75,18.75,18100.0
2006-05-18 14:00:00,18.75,18.76,18.71,18.75,42600.0,18.75,18.76,18.71,18.75,42600.0
2006-05-18 14:10:00,18.74,18.74,18.68,18.74,142700.0,18.74,18.74,18.68,18.74,142700.0
2006-05-18 14:20:00,18.75,18.76,18.71,18.74,66700.0,18.75,18.76,18.71,18.74,66700.0
2006-05-18 14:30:00,18.72,18.77,18.71,18.76,48100.0,18.72,18.77,18.71,18.76,48100.0
2006-05-18 14:40:00,18.76,18.77,18.7,18.74,26300.0,18.76,18.77,18.7,18.74,26300.0
2006-05-18 14:50:00,18.73,18.76,18.72,18.73,42900.0,18.73,18.76,18.72,18.73,42900.0
2006-05-18 15:00:00,18.73,18.76,18.72,18.76,34900.0,18.73,18.76,18.72,18.76,34900.0
2006-05-18 15:10:00,18.77,18.77,18.76,18.77,31300.0,18.77,18.77,18.76,18.77,31300.0
2006-05-18 15:20:00,18.77,18.77,18.73,18.74,57400.0,18.77,18.77,18.73,18.74,57400.0
2006-05-18 15:30:00,18.73,18.76,18.71,18.72,73900.0,18.73,18.76,18.71,18.72,73900.0
2006-05-18 15:40:00,18.72,18.73,18.67,18.72,152400.0,18.72,18.73,18.67,18.72,152400.0
2006-05-18 15:50:00,18.72,18.73,18.67,18.72,159800.0,18.72,18.73,18.67,18.72,159800.0
2006-05-19 09:30:00,18.7,18.82,18.46,18.49,797700.0,18.7,18.82,18.46,18.49,797700.0
2006-05-19 09:40:00,18.48,18.52,18.36,18.48,117500.0,18.48,18.52,18.36,18.48,117500.0
2006-05-19 09:50:00,18.46,18.57,18.45,18.5,194500.0,18.46,18.57,18.45,18.5,194500.0
2006-05-19 10:00:00,18.5,18.55,18.48,18.48,87500.0,18.5,18.55,18.48,18.48,87500.0
2006-05-19 10:10:00,18.48,18.51,18.47,18.5,40000.0,18.48,18.51,18.47,18.5,40000.0
2006-05-19 10:20:00,18.49,18.55,18.48,18.51,64400.0,18.49,18.55,18.48,18.51,64400.0
2006-05-19 10:30:00,18.51,18.52,18.4,18.48,46600.0,18.51,18.52,18.4,18.48,46600.0
2006-05-19 10:40:00,18.48,18.49,18.47,18.48,20900.0,18.48,18.49,18.47,18.48,20900.0
2006-05-19 10:50:00,18.48,18.5,18.46,18.46,34700.0,18.48,18.5,18.46,18.46,34700.0
2006-05-19 11:00:00,18.46,18.47,18.39,18.4,24100.0,18.46,18.47,18.39,18.4,24100.0
2006-05-19 11:10:00,18.39,18.42,18.29,18.4,61700.0,18.39,18.42,18.29,18.4,61700.0
2006-05-19 11:20:00,18.39,18.5,18.39,18.47,95100.0,18.39,18.5,18.39,18.47,95100.0
2006-05-19 11:30:00,18.46,18.47,18.44,18.47,39400.0,18.46,18.47,18.44,18.47,39400.0
2006-05-19 11:40:00,18.46,18.48,18.45,18.46,13700.0,18.46,18.48,18.45,18.46,13700.0
2006-05-19 11:50:00,18.46,18.47,18.45,18.47,15400.0,18.46,18.47,18.45,18.47,15400.0
2006-05-19 12:00:00,18.46,18.49,18.46,18.49,38000.0,18.46,18.49,18.46,18.49,38000.0
2006-05-19 12:10:00,18.49,18.5,18.45,18.47,66300.0,18.49,18.5,18.45,18.47,66300.0
2006-05-19 12:20:00,18.46,18.47,18.34,18.38,47600.0,18.46,18.47,18.34,18.38,47600.0
2006-05-19 12:30:00,18.38,18.46,18.34,18.43,76100.0,18.38,18.46,18.34,18.43,76100.0
2006-05-19 12:40:00,18.43,18.5,18.41,18.41,45500.0,18.43,18.5,18.41,18.41,45500.0
2006-05-19 12:50:00,18.41,18.5,18.41,18.49,74900.0,18.41,18.5,18.41,18.49,74900.0
2006-05-19 13:00:00,18.48,18.49,18.43,18.47,33900.0,18.48,18.49,18.43,18.47,33900.0
2006-05-19 13:10:00,18.47,18.5,18.47,18.5,21600.0,18.47,18.5,18.47,18.5,21600.0
2006-05-19 13:20:00,18.49,18.51,18.49,18.5,42200.0,18.49,18.51,18.49,18.5,42200.0
2006-05-19 13:30:00,18.5,18.52,18.47,18.51,18800.0,18.5,18.52,18.47,18.51,18800.0
2006-05-19 13:40:00,18.51,18.6,18.51,18.6,24600.0,18.51,18.6,18.51,18.6,24600.0
2006-05-19 13:50:00,18.6,18.61,18.59,18.61,16100.0,18.6,18.61,18.59,18.61,16100.0
2006-05-19 14:00:00,18.61,18.61,18.58,18.6,17000.0,18.61,18.61,18.58,18.6,17000.0
2006-05-19 14:10:00,18.6,18.63,18.56,18.62,43200.0,18.6,18.63,18.56,18.62,43200.0
2006-05-19 14:20:00,18.61,18.66,18.6,18.61,25300.0,18.61,18.66,18.6,18.61,25300.0
2006-05-19 14:30:00,18.6,18.61,18.47,18.51,38600.0,18.6,18.61,18.47,18.51,38600.0
2006-05-19 14:40:00,18.5,18.5,18.46,18.47,27000.0,18.5,18.5,18.46,18.47,27000.0
2006-05-19 14:50:00,18.47,18.47,18.36,18.39,53900.0,18.47,18.47,18.36,18.39,53900.0
2006-05-19 15:00:00,18.38,18.4,18.35,18.4,49000.0,18.38,18.4,18.35,18.4,49000.0
2006-05-19 15:10:00,18.39,18.4,18.31,18.4,88800.0,18.39,18.4,18.31,18.4,88800.0
2006-05-19 15:20:00,18.4,18.42,18.39,18.42,56100.0,18.4,18.42,18.39,18.42,56100.0
2006-05-19 15:30:00,18.42,18.48,18.41,18.48,47900.0,18.42,18.48,18.41,18.48,47900.0
2006-05-19 15:40:00,18.48,18.59,18.47,18.57,62700.0,18.48,18.59,18.47,18.57,62700.0
2006-05-19 15:50:00,18.56,18.57,18.45,18.5,191100.0,18.56,18.57,18.45,18.5,191100.0
2006-05-22 09:30:00,18.34,18.43,18.27,18.38,37900.0,18.34,18.43,18.27,18.38,37900.0
2006-05-22 09:40:00,18.38,18.38,18.3,18.33,21900.0,18.38,18.38,18.3,18.33,21900.0
2006-05-22 09:50:00,18.35,18.37,18.32,18.34,37200.0,18.35,18.37,18.32,18.34,37200.0
2006-05-22 10:00:00,18.32,18.42,18.32,18.38,42100.0,18.32,18.42,18.32,18.38,42100.0
2006-05-22 10:10:00,18.36,18.47,18.35,18.4,31200.0,18.36,18.47,18.35,18.4,31200.0
2006-05-22 10:20:00,18.41,18.42,18.33,18.33,137800.0,18.41,18.42,18.33,18.33,137800.0
2006-05-22 10:30:00,18.32,18.35,18.29,18.29,45200.0,18.32,18.35,18.29,18.29,45200.0
2006-05-22 10:40:00,18.29,18.3,18.25,18.29,26500.0,18.29,18.3,18.25,18.29,26500.0
2006-05-22 10:50:00,18.29,18.34,18.25,18.27,22700.0,18.29,18.34,18.25,18.27,22700.0
2006-05-22 11:00:00,18.27,18.3,18.23,18.25,16300.0,18.27,18.3,18.23,18.25,16300.0
2006-05-22 11:10:00,18.25,18.26,18.15,18.16,42900.0,18.25,18.26,18.15,18.16,42900.0
2006-05-22 11:20:00,18.17,18.24,18.16,18.22,37200.0,18.17,18.24,18.16,18.22,37200.0
2006-05-22 11:30:00,18.23,18.25,18.18,18.19,25900.0,18.23,18.25,18.18,18.19,25900.0
2006-05-22 11:40:00,18.19,18.21,18.11,18.11,64000.0,18.19,18.21,18.11,18.11,64000.0
2006-05-22 11:50:00,18.11,18.19,18.05,18.19,57800.0,18.11,18.19,18.05,18.19,57800.0
2006-05-22 12:00:00,18.19,18.33,18.18,18.31,37400.0,18.19,18.33,18.18,18.31,37400.0
2006-05-22 12:10:00,18.3,18.34,18.24,18.24,22400.0,18.3,18.34,18.24,18.24,22400.0
2006-05-22 12:20:00,18.24,18.29,18.16,18.23,32900.0,18.24,18.29,18.16,18.23,32900.0
2006-05-22 12:30:00,18.23,18.28,18.2,18.25,35900.0,18.23,18.28,18.2,18.25,35900.0
2006-05-22 12:40:00,18.24,18.26,18.23,18.25,18500.0,18.24,18.26,18.23,18.25,18500.0
2006-05-22 12:50:00,18.25,18.25,18.11,18.15,22600.0,18.25,18.25,18.11,18.15,22600.0
2006-05-22 13:00:00,18.16,18.23,18.13,18.13,24600.0,18.16,18.23,18.13,18.13,24600.0
2006-05-22 13:10:00,18.13,18.24,18.13,18.21,16000.0,18.13,18.24,18.13,18.21,16000.0
2006-05-22 13:20:00,18.21,18.22,18.19,18.19,28100.0,18.21,18.22,18.19,18.19,28100.0
2006-05-22 13:30:00,18.19,18.22,18.19,18.21,15800.0,18.19,18.22,18.19,18.21,15800.0
2006-05-22 13:40:00,18.21,18.21,18.18,18.18,20900.0,18.21,18.21,18.18,18.18,20900.0
2006-05-22 13:50:00,18.18,18.21,18.17,18.19,19400.0,18.18,18.21,18.17,18.19,19400.0
2006-05-22 14:00:00,18.19,18.2,18.11,18.17,50300.0,18.19,18.2,18.11,18.17,50300.0
2006-05-22 14:10:00,18.17,18.2,18.16,18.2,27800.0,18.17,18.2,18.16,18.2,27800.0
2006-05-22 14:20:00,18.19,18.2,18.19,18.2,60700.0,18.19,18.2,18.19,18.2,60700.0
2006-05-22 14:30:00,18.2,18.21,18.17,18.17,69800.0,18.2,18.21,18.17,18.17,69800.0
2006-05-22 14:40:00,18.16,18.2,18.15,18.2,21900.0,18.16,18.2,18.15,18.2,21900.0
2006-05-22 14:50:00,18.2,18.2,18.18,18.2,582700.0,18.2,18.2,18.18,18.2,582700.0
2006-05-22 15:00:00,18.19,18.2,18.18,18.2,28800.0,18.19,18.2,18.18,18.2,28800.0
2006-05-22 15:10:00,18.2,18.2,18.19,18.2,59800.0,18.2,18.2,18.19,18.2,59800.0
2006-05-22 15:20:00,18.2,18.22,18.19,18.21,57500.0,18.2,18.22,18.19,18.21,57500.0
2006-05-22 15:30:00,18.2,18.21,18.19,18.21,82700.0,18.2,18.21,18.19,18.21,82700.0
2006-05-22 15:40:00,18.21,18.21,18.2,18.21,44300.0,18.21,18.21,18.2,18.21,44300.0
2006-05-22 15:50:00,18.2,18.21,18.18,18.2,127800.0,18.2,18.21,18.18,18.2,127800.0
2006-05-23 09:30:00,18.25,18.33,18.08,18.14,125600.0,18.25,18.33,18.08,18.14,125600.0
2006-05-23 09:40:00,18.14,18.27,18.02,18.16,61400.0,18.14,18.27,18.02,18.16,61400.0
2006-05-23 09:50:00,18.16,18.16,18.02,18.11,53400.0,18.16,18.16,18.02,18.11,53400.0
2006-05-23 10:00:00,18.1,18.19,18.0,18.19,44000.0,18.1,18.19,18.0,18.19,44000.0
2006-05-23 10:10:00,18.19,18.24,18.12,18.24,49100.0,18.19,18.24,18.12,18.24,49100.0
2006-05-23 10:20:00,18.24,18.34,18.22,18.34,20500.0,18.24,18.34,18.22,18.34,20500.0
2006-05-23 10:30:00,18.34,18.41,18.34,18.38,42600.0,18.34,18.41,18.34,18.38,42600.0
2006-05-23 10:40:00,18.39,18.41,18.35,18.35,32500.0,18.39,18.41,18.35,18.35,32500.0
2006-05-23 10:50:00,18.34,18.35,18.33,18.35,28500.0,18.34,18.35,18.33,18.35,28500.0
2006-05-23 11:00:00,18.35,18.35,18.31,18.32,25200.0,18.35,18.35,18.31,18.32,25200.0
2006-05-23 11:10:00,18.3,18.34,18.27,18.33,43300.0,18.3,18.34,18.27,18.33,43300.0
2006-05-23 11:20:00,18.33,18.35,18.33,18.35,16700.0,18.33,18.35,18.33,18.35,16700.0
2006-05-23 11:30:00,18.35,18.35,18.33,18.33,23800.0,18.35,18.35,18.33,18.33,23800.0
2006-05-23 11:40:00,18.33,18.33,18.31,18.31,10800.0,18.33,18.33,18.31,18.31,10800.0
2006-05-23 11:50:00,18.32,18.32,18.27,18.27,17800.0,18.32,18.32,18.27,18.27,17800.0
2006-05-23 12:00:00,18.28,18.28,18.26,18.27,14000.0,18.28,18.28,18.26,18.27,14000.0
2006-05-23 12:10:00,18.28,18.33,18.27,18.32,15500.0,18.28,18.33,18.27,18.32,15500.0
2006-05-23 12:20:00,18.32,18.33,18.28,18.29,15900.0,18.32,18.33,18.28,18.29,15900.0
2006-05-23 12:30:00,18.29,18.3,18.28,18.29,14200.0,18.29,18.3,18.28,18.29,14200.0
2006-05-23 12:40:00,18.29,18.33,18.29,18.33,20400.0,18.29,18.33,18.29,18.33,20400.0
2006-05-23 12:50:00,18.33,18.34,18.31,18.33,31400.0,18.33,18.34,18.31,18.33,31400.0
2006-05-23 13:00:00,18.34,18.34,18.3,18.31,31100.0,18.34,18.34,18.3,18.31,31100.0
2006-05-23 13:10:00,18.3,18.33,18.3,18.32,25800.0,18.3,18.33,18.3,18.32,25800.0
2006-05-23 13:20:00,18.32,18.35,18.31,18.35,33000.0,18.32,18.35,18.31,18.35,33000.0
2006-05-23 13:30:00,18.35,18.39,18.35,18.38,19600.0,18.35,18.39,18.35,18.38,19600.0
2006-05-23 13:40:00,18.38,18.38,18.35,18.36,19100.0,18.38,18.38,18.35,18.36,19100.0
2006-05-23 13:50:00,18.37,18.39,18.35,18.35,29700.0,18.37,18.39,18.35,18.35,29700.0
2006-05-23 14:00:00,18.35,18.41,18.33,18.33,20900.0,18.35,18.41,18.33,18.33,20900.0
2006-05-23 14:10:00,18.34,18.35,18.32,18.35,30900.0,18.34,18.35,18.32,18.35,30900.0
2006-05-23 14:20:00,18.35,18.35,18.31,18.32,30500.0,18.35,18.35,18.31,18.32,30500.0
2006-05-23 14:30:00,18.33,18.38,18.33,18.35,32600.0,18.33,18.38,18.33,18.35,32600.0
2006-05-23 14:40:00,18.35,18.35,18.24,18.26,51400.0,18.35,18.35,18.24,18.26,51400.0
2006-05-23 14:50:00,18.26,18.28,18.25,18.26,40600.0,18.26,18.28,18.25,18.26,40600.0
2006-05-23 15:00:00,18.25,18.26,18.21,18.25,58100.0,18.25,18.26,18.21,18.25,58100.0
2006-05-23 15:10:00,18.25,18.35,18.25,18.32,54900.0,18.25,18.35,18.25,18.32,54900.0
2006-05-23 15:20:00,18.33,18.34,18.31,18.31,59600.0,18.33,18.34,18.31,18.31,59600.0
2006-05-23 15:30:00,18.31,18.31,18.24,18.25,48300.0,18.31,18.31,18.24,18.25,48300.0
2006-05-23 15:40:00,18.25,18.26,18.12,18.14,58600.0,18.25,18.26,18.12,18.14,58600.0
2006-05-23 15:50:00,18.15,18.2,18.07,18.14,268800.0,18.15,18.2,18.07,18.14,268800.0
2006-05-24 09:30:00,17.94,17.98,17.75,17.97,85600.0,17.94,17.98,17.75,17.97,85600.0
2006-05-24 09:40:00,17.97,18.11,17.81,18.03,89400.0,17.97,18.11,17.81,18.03,89400.0
2006-05-24 09:50:00,18.03,18.05,17.9,17.93,46800.0,18.03,18.05,17.9,17.93,46800.0
2006-05-24 10:00:00,17.94,18.04,17.89,17.9,90700.0,17.94,18.04,17.89,17.9,90700.0
2006-05-24 10:10:00,17.9,17.94,17.85,17.85,51400.0,17.9,17.94,17.85,17.85,51400.0
2006-05-24 10:20:00,17.86,17.9,17.83,17.83,59300.0,17.86,17.9,17.83,17.83,59300.0
2006-05-24 10:30:00,17.86,17.99,17.82,17.94,82300.0,17.86,17.99,17.82,17.94,82300.0
2006-05-24 10:40:00,17.94,17.95,17.86,17.9,49700.0,17.94,17.95,17.86,17.9,49700.0
2006-05-24 10:50:00,17.89,17.95,17.89,17.89,46900.0,17.89,17.95,17.89,17.89,46900.0
2006-05-24 11:00:00,17.9,17.9,17.8,17.81,33500.0,17.9,17.9,17.8,17.81,33500.0
2006-05-24 11:10:00,17.82,17.82,17.8,17.81,50400.0,17.82,17.82,17.8,17.81,50400.0
2006-05-24 11:20:00,17.8,17.89,17.8,17.84,64500.0,17.8,17.89,17.8,17.84,64500.0
2006-05-24 11:30:00,17.83,17.86,17.79,17.79,32100.0,17.83,17.86,17.79,17.79,32100.0
2006-05-24 11:40:00,17.79,17.8,17.78,17.78,30700.0,17.79,17.8,17.78,17.78,30700.0
2006-05-24 11:50:00,17.78,17.9,17.76,17.78,71600.0,17.78,17.9,17.76,17.78,71600.0
2006-05-24 12:00:00,17.78,17.85,17.77,17.84,22000.0,17.78,17.85,17.77,17.84,22000.0
2006-05-24 12:10:00,17.84,17.85,17.82,17.84,23700.0,17.84,17.85,17.82,17.84,23700.0
2006-05-24 12:20:00,17.83,17.84,17.76,17.78,40000.0,17.83,17.84,17.76,17.78,40000.0
2006-05-24 12:30:00,17.77,17.78,17.72,17.73,44000.0,17.77,17.78,17.72,17.73,44000.0
2006-05-24 12:40:00,17.72,17.74,17.71,17.73,40100.0,17.72,17.74,17.71,17.73,40100.0
2006-05-24 12:50:00,17.73,17.77,17.72,17.74,32000.0,17.73,17.77,17.72,17.74,32000.0
2006-05-24 13:00:00,17.74,17.79,17.7,17.76,40300.0,17.74,17.79,17.7,17.76,40300.0
2006-05-24 13:10:00,17.76,17.82,17.71,17.73,46500.0,17.76,17.82,17.71,17.73,46500.0
2006-05-24 13:20:00,17.71,17.76,17.71,17.73,38700.0,17.71,17.76,17.71,17.73,38700.0
2006-05-24 13:30:00,17.73,17.75,17.72,17.72,46800.0,17.73,17.75,17.72,17.72,46800.0
2006-05-24 13:40:00,17.72,17.84,17.71,17.8,96700.0,17.72,17.84,17.71,17.8,96700.0
2006-05-24 13:50:00,17.8,17.82,17.77,17.82,51900.0,17.8,17.82,17.77,17.82,51900.0
2006-05-24 14:00:00,17.81,17.86,17.8,17.82,92900.0,17.81,17.86,17.8,17.82,92900.0
2006-05-24 14:10:00,17.81,17.85,17.79,17.84,95700.0,17.81,17.85,17.79,17.84,95700.0
2006-05-24 14:20:00,17.85,17.85,17.79,17.8,91500.0,17.85,17.85,17.79,17.8,91500.0
2006-05-24 14:30:00,17.79,17.86,17.77,17.86,79100.0,17.79,17.86,17.77,17.86,79100.0
2006-05-24 14:40:00,17.86,17.93,17.85,17.89,662700.0,17.86,17.93,17.85,17.89,662700.0
2006-05-24 14:50:00,17.89,17.9,17.81,17.84,65200.0,17.89,17.9,17.81,17.84,65200.0
2006-05-24 15:00:00,17.84,17.87,17.82,17.84,87900.0,17.84,17.87,17.82,17.84,87900.0
2006-05-24 15:10:00,17.84,17.84,17.77,17.79,109700.0,17.84,17.84,17.77,17.79,109700.0
2006-05-24 15:20:00,17.79,17.79,17.75,17.78,80600.0,17.79,17.79,17.75,17.78,80600.0
2006-05-24 15:30:00,17.78,17.87,17.77,17.87,80900.0,17.78,17.87,17.77,17.87,80900.0
2006-05-24 15:40:00,17.87,17.87,17.84,17.85,86500.0,17.87,17.87,17.84,17.85,86500.0
2006-05-24 15:50:00,17.85,17.86,17.8,17.82,171900.0,17.85,17.86,17.8,17.82,171900.0
2006-05-25 09:30:00,17.98,17.99,17.85,17.94,44700.0,17.98,17.99,17.85,17.94,44700.0
2006-05-25 09:40:00,17.93,18.03,17.93,18.03,31900.0,17.93,18.03,17.93,18.03,31900.0
2006-05-25 09:50:00,18.03,18.04,17.94,17.96,24600.0,18.03,18.04,17.94,17.96,24600.0
2006-05-25 10:00:00,17.96,18.02,17.94,18.01,32600.0,17.96,18.02,17.94,18.01,32600.0
2006-05-25 10:10:00,18.01,18.02,17.94,17.97,17900.0,18.01,18.02,17.94,17.97,17900.0
2006-05-25 10:20:00,17.98,18.02,17.94,18.01,22200.0,17.98,18.02,17.94,18.01,22200.0
2006-05-25 10:30:00,18.02,18.07,17.99,17.99,24500.0,18.02,18.07,17.99,17.99,24500.0
2006-05-25 10:40:00,17.99,18.06,17.99,18.05,13500.0,17.99,18.06,17.99,18.05,13500.0
2006-05-25 10:50:00,18.05,18.12,18.02,18.09,29300.0,18.05,18.12,18.02,18.09,29300.0
2006-05-25 11:00:00,18.09,18.1,18.04,18.08,16800.0,18.09,18.1,18.04,18.08,16800.0
2006-05-25 11:10:00,18.09,18.1,18.05,18.06,16900.0,18.09,18.1,18.05,18.06,16900.0
2006-05-25 11:20:00,18.06,18.14,18.06,18.14,29800.0,18.06,18.14,18.06,18.14,29800.0
2006-05-25 11:30:00,18.15,18.17,18.13,18.16,26400.0,18.15,18.17,18.13,18.16,26400.0
2006-05-25 11:40:00,18.16,18.2,18.16,18.17,23100.0,18.16,18.2,18.16,18.17,23100.0
2006-05-25 11:50:00,18.17,18.2,18.16,18.19,13300.0,18.17,18.2,18.16,18.19,13300.0
2006-05-25 12:00:00,18.19,18.2,18.17,18.18,18200.0,18.19,18.2,18.17,18.18,18200.0
2006-05-25 12:10:00,18.18,18.18,18.1,18.1,28600.0,18.18,18.18,18.1,18.1,28600.0
2006-05-25 12:20:00,18.1,18.1,18.03,18.09,40500.0,18.1,18.1,18.03,18.09,40500.0
2006-05-25 12:30:00,18.09,18.09,18.03,18.07,41600.0,18.09,18.09,18.03,18.07,41600.0
2006-05-25 12:40:00,18.08,18.11,18.07,18.11,61500.0,18.08,18.11,18.07,18.11,61500.0
2006-05-25 12:50:00,18.09,18.15,18.08,18.14,41500.0,18.09,18.15,18.08,18.14,41500.0
2006-05-25 13:00:00,18.14,18.15,18.13,18.14,32800.0,18.14,18.15,18.13,18.14,32800.0
2006-05-25 13:10:00,18.14,18.15,18.13,18.13,9400.0,18.14,18.15,18.13,18.13,9400.0
2006-05-25 13:20:00,18.14,18.14,18.12,18.13,8100.0,18.14,18.14,18.12,18.13,8100.0
2006-05-25 13:30:00,18.13,18.13,18.1,18.1,22500.0,18.13,18.13,18.1,18.1,22500.0
2006-05-25 13:40:00,18.1,18.11,18.1,18.11,20400.0,18.1,18.11,18.1,18.11,20400.0
2006-05-25 13:50:00,18.11,18.11,18.1,18.11,12700.0,18.11,18.11,18.1,18.11,12700.0
2006-05-25 14:00:00,18.11,18.15,18.11,18.14,17400.0,18.11,18.15,18.11,18.14,17400.0
2006-05-25 14:10:00,18.15,18.17,18.13,18.13,36100.0,18.15,18.17,18.13,18.13,36100.0
2006-05-25 14:20:00,18.13,18.14,18.09,18.11,32700.0,18.13,18.14,18.09,18.11,32700.0
2006-05-25 14:30:00,18.11,18.14,18.1,18.14,28400.0,18.11,18.14,18.1,18.14,28400.0
2006-05-25 14:40:00,18.14,18.17,18.14,18.17,30600.0,18.14,18.17,18.14,18.17,30600.0
2006-05-25 14:50:00,18.16,18.17,18.15,18.16,35300.0,18.16,18.17,18.15,18.16,35300.0
2006-05-25 15:00:00,18.16,18.16,18.13,18.14,34900.0,18.16,18.16,18.13,18.14,34900.0
2006-05-25 15:10:00,18.13,18.15,18.13,18.14,25200.0,18.13,18.15,18.13,18.14,25200.0
2006-05-25 15:20:00,18.13,18.16,18.13,18.16,26200.0,18.13,18.16,18.13,18.16,26200.0
2006-05-25 15:30:00,18.15,18.17,18.1,18.15,61100.0,18.15,18.17,18.1,18.15,61100.0
2006-05-25 15:40:00,18.14,18.15,18.05,18.06,66200.0,18.14,18.15,18.05,18.06,66200.0
2006-05-25 15:50:00,18.05,18.08,18.02,18.07,179500.0,18.05,18.08,18.02,18.07,179500.0
2006-05-26 09:30:00,18.03,18.08,17.85,17.97,40500.0,18.03,18.08,17.85,17.97,40500.0
2006-05-26 09:40:00,17.97,18.07,17.95,18.03,18700.0,17.97,18.07,17.95,18.03,18700.0
2006-05-26 09:50:00,18.03,18.15,17.96,18.13,19600.0,18.03,18.15,17.96,18.13,19600.0
2006-05-26 10:00:00,18.13,18.16,18.06,18.12,23600.0,18.13,18.16,18.06,18.12,23600.0
2006-05-26 10:10:00,18.13,18.18,18.09,18.16,26700.0,18.13,18.18,18.09,18.16,26700.0
2006-05-26 10:20:00,18.15,18.15,18.11,18.13,19700.0,18.15,18.15,18.11,18.13,19700.0
2006-05-26 10:30:00,18.13,18.16,18.07,18.09,28500.0,18.13,18.16,18.07,18.09,28500.0
2006-05-26 10:40:00,18.07,18.11,18.07,18.1,23300.0,18.07,18.11,18.07,18.1,23300.0
2006-05-26 10:50:00,18.1,18.19,18.1,18.19,17200.0,18.1,18.19,18.1,18.19,17200.0
2006-05-26 11:00:00,18.19,18.2,18.15,18.16,25900.0,18.19,18.2,18.15,18.16,25900.0
2006-05-26 11:10:00,18.16,18.2,18.16,18.19,16900.0,18.16,18.2,18.16,18.19,16900.0
2006-05-26 11:20:00,18.19,18.2,18.18,18.19,14300.0,18.19,18.2,18.18,18.19,14300.0
2006-05-26 11:30:00,18.19,18.2,18.18,18.19,12900.0,18.19,18.2,18.18,18.19,12900.0
2006-05-26 11:40:00,18.19,18.2,18.17,18.17,16400.0,18.19,18.2,18.17,18.17,16400.0
2006-05-26 11:50:00,18.17,18.17,18.12,18.14,22000.0,18.17,18.17,18.12,18.14,22000.0
2006-05-26 12:00:00,18.14,18.14,18.05,18.06,29500.0,18.14,18.14,18.05,18.06,29500.0
2006-05-26 12:10:00,18.05,18.11,18.04,18.11,21700.0,18.05,18.11,18.04,18.11,21700.0
2006-05-26 12:20:00,18.1,18.1,18.05,18.06,19000.0,18.1,18.1,18.05,18.06,19000.0
2006-05-26 12:30:00,18.07,18.12,18.06,18.12,14800.0,18.07,18.12,18.06,18.12,14800.0
2006-05-26 12:40:00,18.1,18.15,18.1,18.14,18100.0,18.1,18.15,18.1,18.14,18100.0
2006-05-26 12:50:00,18.13,18.14,18.12,18.13,14200.0,18.13,18.14,18.12,18.13,14200.0
2006-05-26 13:00:00,18.13,18.16,18.13,18.14,20100.0,18.13,18.16,18.13,18.14,20100.0
2006-05-26 13:10:00,18.14,18.14,18.12,18.13,9500.0,18.14,18.14,18.12,18.13,9500.0
2006-05-26 13:20:00,18.12,18.17,18.11,18.12,13700.0,18.12,18.17,18.11,18.12,13700.0
2006-05-26 13:30:00,18.12,18.12,18.1,18.1,24500.0,18.12,18.12,18.1,18.1,24500.0
2006-05-26 13:40:00,18.1,18.12,18.1,18.12,18400.0,18.1,18.12,18.1,18.12,18400.0
2006-05-26 13:50:00,18.12,18.12,18.06,18.08,26100.0,18.12,18.12,18.06,18.08,26100.0
2006-05-26 14:00:00,18.07,18.11,18.07,18.11,23400.0,18.07,18.11,18.07,18.11,23400.0
2006-05-26 14:10:00,18.11,18.15,18.11,18.15,23100.0,18.11,18.15,18.11,18.15,23100.0
2006-05-26 14:20:00,18.15,18.17,18.14,18.14,17500.0,18.15,18.17,18.14,18.14,17500.0
2006-05-26 14:30:00,18.15,18.17,18.14,18.16,10600.0,18.15,18.17,18.14,18.16,10600.0
2006-05-26 14:40:00,18.16,18.16,18.09,18.1,18400.0,18.16,18.16,18.09,18.1,18400.0
2006-05-26 14:50:00,18.1,18.13,18.1,18.11,13500.0,18.1,18.13,18.1,18.11,13500.0
2006-05-26 15:00:00,18.11,18.17,18.1,18.15,29000.0,18.11,18.17,18.1,18.15,29000.0
2006-05-26 15:10:00,18.15,18.18,18.15,18.17,40400.0,18.15,18.18,18.15,18.17,40400.0
2006-05-26 15:20:00,18.18,18.22,18.18,18.22,52600.0,18.18,18.22,18.18,18.22,52600.0
2006-05-26 15:30:00,18.22,18.25,18.18,18.18,31200.0,18.22,18.25,18.18,18.18,31200.0
2006-05-26 15:40:00,18.18,18.19,18.16,18.17,40300.0,18.18,18.19,18.16,18.17,40300.0
2006-05-26 15:50:00,18.16,18.2,18.15,18.17,70200.0,18.16,18.2,18.15,18.17,70200.0
2006-05-30 09:30:00,18.04,18.13,17.89,18.11,27400.0,18.04,18.13,17.89,18.11,27400.0
2006-05-30 09:40:00,18.11,18.11,18.02,18.1,24400.0,18.11,18.11,18.02,18.1,24400.0
2006-05-30 09:50:00,18.11,18.21,18.11,18.11,32800.0,18.11,18.21,18.11,18.11,32800.0
2006-05-30 10:00:00,18.15,18.32,18.12,18.17,47500.0,18.15,18.32,18.12,18.17,47500.0
2006-05-30 10:10:00,18.16,18.18,18.12,18.14,22100.0,18.16,18.18,18.12,18.14,22100.0
2006-05-30 10:20:00,18.16,18.16,18.14,18.14,28600.0,18.16,18.16,18.14,18.14,28600.0
2006-05-30 10:30:00,18.14,18.14,18.12,18.13,30400.0,18.14,18.14,18.12,18.13,30400.0
2006-05-30 10:40:00,18.13,18.13,18.12,18.13,18700.0,18.13,18.13,18.12,18.13,18700.0
2006-05-30 10:50:00,18.13,18.13,18.12,18.13,9800.0,18.13,18.13,18.12,18.13,9800.0
2006-05-30 11:00:00,18.11,18.12,18.08,18.1,39400.0,18.11,18.12,18.08,18.1,39400.0
2006-05-30 11:10:00,18.11,18.11,18.01,18.01,24900.0,18.11,18.11,18.01,18.01,24900.0
2006-05-30 11:20:00,18.01,18.02,17.93,17.93,33700.0,18.01,18.02,17.93,17.93,33700.0
2006-05-30 11:30:00,17.93,17.98,17.93,17.98,16000.0,17.93,17.98,17.93,17.98,16000.0
2006-05-30 11:40:00,17.98,18.06,17.97,18.04,26400.0,17.98,18.06,17.97,18.04,26400.0
2006-05-30 11:50:00,18.05,18.13,18.0,18.13,34900.0,18.05,18.13,18.0,18.13,34900.0
2006-05-30 12:00:00,18.13,18.14,18.1,18.1,28900.0,18.13,18.14,18.1,18.1,28900.0
2006-05-30 12:10:00,18.1,18.14,18.1,18.14,20400.0,18.1,18.14,18.1,18.14,20400.0
2006-05-30 12:20:00,18.14,18.19,18.14,18.16,21100.0,18.14,18.19,18.14,18.16,21100.0
2006-05-30 12:30:00,18.15,18.15,18.13,18.13,9000.0,18.15,18.15,18.13,18.13,9000.0
2006-05-30 12:40:00,18.13,18.14,18.12,18.13,11000.0,18.13,18.14,18.12,18.13,11000.0
2006-05-30 12:50:00,18.13,18.14,18.06,18.07,29800.0,18.13,18.14,18.06,18.07,29800.0
2006-05-30 13:00:00,18.07,18.15,18.06,18.12,16900.0,18.07,18.15,18.06,18.12,16900.0
2006-05-30 13:10:00,18.12,18.14,18.09,18.1,17500.0,18.12,18.14,18.09,18.1,17500.0
2006-05-30 13:20:00,18.1,18.11,18.06,18.06,11600.0,18.1,18.11,18.06,18.06,11600.0
2006-05-30 13:30:00,18.06,18.12,18.06,18.09,20100.0,18.06,18.12,18.06,18.09,20100.0
2006-05-30 13:40:00,18.1,18.1,18.06,18.1,31100.0,18.1,18.1,18.06,18.1,31100.0
2006-05-30 13:50:00,18.1,18.11,18.07,18.08,29900.0,18.1,18.11,18.07,18.08,29900.0
2006-05-30 14:00:00,18.08,18.08,18.05,18.07,14300.0,18.08,18.08,18.05,18.07,14300.0
2006-05-30 14:10:00,18.07,18.12,18.07,18.12,26000.0,18.07,18.12,18.07,18.12,26000.0
2006-05-30 14:20:00,18.12,18.12,18.08,18.08,19500.0,18.12,18.12,18.08,18.08,19500.0
2006-05-30 14:30:00,18.08,18.17,18.08,18.16,105500.0,18.08,18.17,18.08,18.16,105500.0
2006-05-30 14:40:00,18.16,18.16,18.12,18.13,23400.0,18.16,18.16,18.12,18.13,23400.0
2006-05-30 14:50:00,18.13,18.16,18.06,18.06,60500.0,18.13,18.16,18.06,18.06,60500.0
2006-05-30 15:00:00,18.06,18.08,18.04,18.06,37900.0,18.06,18.08,18.04,18.06,37900.0
2006-05-30 15:10:00,18.06,18.1,18.02,18.05,57800.0,18.06,18.1,18.02,18.05,57800.0
2006-05-30 15:20:00,18.05,18.06,18.0,18.01,60200.0,18.05,18.06,18.0,18.01,60200.0
2006-05-30 15:30:00,18.01,18.08,17.89,17.9,110800.0,18.01,18.08,17.89,17.9,110800.0
2006-05-30 15:40:00,17.9,18.0,17.86,17.87,132200.0,17.9,18.0,17.86,17.87,132200.0
2006-05-30 15:50:00,17.87,18.0,17.82,17.88,173200.0,17.87,18.0,17.82,17.88,173200.0
2006-05-31 09:30:00,17.88,17.98,17.7,17.85,49100.0,17.88,17.98,17.7,17.85,49100.0
2006-05-31 09:40:00,17.85,17.88,17.76,17.85,28000.0,17.85,17.88,17.76,17.85,28000.0
2006-05-31 09:50:00,17.86,17.94,17.83,17.84,27400.0,17.86,17.94,17.83,17.84,27400.0
2006-05-31 10:00:00,17.83,17.9,17.78,17.79,14300.0,17.83,17.9,17.78,17.79,14300.0
2006-05-31 10:10:00,17.8,17.95,17.8,17.86,29100.0,17.8,17.95,17.8,17.86,29100.0
2006-05-31 10:20:00,17.87,18.0,17.87,17.92,21000.0,17.87,18.0,17.87,17.92,21000.0
2006-05-31 10:30:00,17.95,18.11,17.94,18.1,96200.0,17.95,18.11,17.94,18.1,96200.0
2006-05-31 10:40:00,18.09,18.15,18.08,18.09,25200.0,18.09,18.15,18.08,18.09,25200.0
2006-05-31 10:50:00,18.09,18.14,18.08,18.1,19100.0,18.09,18.14,18.08,18.1,19100.0
2006-05-31 11:00:00,18.1,18.1,18.08,18.09,20900.0,18.1,18.1,18.08,18.09,20900.0
2006-05-31 11:10:00,18.09,18.09,18.02,18.03,17600.0,18.09,18.09,18.02,18.03,17600.0
2006-05-31 11:20:00,18.03,18.12,18.03,18.1,27000.0,18.03,18.12,18.03,18.1,27000.0
2006-05-31 11:30:00,18.11,18.12,18.07,18.08,24300.0,18.11,18.12,18.07,18.08,24300.0
2006-05-31 11:40:00,18.08,18.09,18.07,18.09,18100.0,18.08,18.09,18.07,18.09,18100.0
2006-05-31 11:50:00,18.09,18.1,18.08,18.09,9600.0,18.09,18.1,18.08,18.09,9600.0
2006-05-31 12:00:00,18.09,18.09,18.07,18.08,18900.0,18.09,18.09,18.07,18.08,18900.0
2006-05-31 12:10:00,18.07,18.08,18.07,18.08,23300.0,18.07,18.08,18.07,18.08,23300.0
2006-05-31 12:20:00,18.08,18.1,18.06,18.1,35700.0,18.08,18.1,18.06,18.1,35700.0
2006-05-31 12:30:00,18.1,18.1,18.08,18.09,29500.0,18.1,18.1,18.08,18.09,29500.0
2006-05-31 12:40:00,18.1,18.12,18.08,18.12,94700.0,18.1,18.12,18.08,18.12,94700.0
2006-05-31 12:50:00,18.11,18.12,18.1,18.12,12400.0,18.11,18.12,18.1,18.12,12400.0
2006-05-31 13:00:00,18.12,18.14,18.12,18.12,23800.0,18.12,18.14,18.12,18.12,23800.0
2006-05-31 13:10:00,18.12,18.15,18.12,18.15,39400.0,18.12,18.15,18.12,18.15,39400.0
2006-05-31 13:20:00,18.14,18.15,18.14,18.15,20500.0,18.14,18.15,18.14,18.15,20500.0
2006-05-31 13:30:00,18.14,18.17,18.14,18.17,42600.0,18.14,18.17,18.14,18.17,42600.0
2006-05-31 13:40:00,18.17,18.17,18.16,18.16,18000.0,18.17,18.17,18.16,18.16,18000.0
2006-05-31 13:50:00,18.16,18.16,18.14,18.14,29000.0,18.16,18.16,18.14,18.14,29000.0
2006-05-31 14:00:00,18.14,18.15,18.08,18.12,91500.0,18.14,18.15,18.08,18.12,91500.0
2006-05-31 14:10:00,18.13,18.13,18.04,18.05,58500.0,18.13,18.13,18.04,18.05,58500.0
2006-05-31 14:20:00,18.05,18.11,18.0,18.03,132500.0,18.05,18.11,18.0,18.03,132500.0
2006-05-31 14:30:00,18.03,18.04,18.0,18.0,33000.0,18.03,18.04,18.0,18.0,33000.0
2006-05-31 14:40:00,18.01,18.01,17.93,17.98,43700.0,18.01,18.01,17.93,17.98,43700.0
2006-05-31 14:50:00,17.99,17.99,17.84,17.95,64200.0,17.99,17.99,17.84,17.95,64200.0
2006-05-31 15:00:00,17.94,17.95,17.87,17.89,46200.0,17.94,17.95,17.87,17.89,46200.0
2006-05-31 15:10:00,17.89,17.92,17.86,17.89,32400.0,17.89,17.92,17.86,17.89,32400.0
2006-05-31 15:20:00,17.89,17.95,17.88,17.95,37700.0,17.89,17.95,17.88,17.95,37700.0
2006-05-31 15:30:00,17.95,17.96,17.93,17.96,66000.0,17.95,17.96,17.93,17.96,66000.0
2006-05-31 15:40:00,17.97,17.97,17.83,17.87,181800.0,17.97,17.97,17.83,17.87,181800.0
2006-05-31 15:50:00,17.87,18.05,17.86,18.04,268800.0,17.87,18.05,17.86,18.04,268800.0
2006-06-01 09:30:00,17.93,18.25,17.93,18.23,84300.0,17.93,18.25,17.93,18.23,84300.0
2006-06-01 09:40:00,18.22,18.27,18.22,18.26,22700.0,18.22,18.27,18.22,18.26,22700.0
2006-06-01 09:50:00,18.25,18.39,18.25,18.32,39700.0,18.25,18.39,18.25,18.32,39700.0
2006-06-01 10:00:00,18.31,18.33,18.23,18.25,41400.0,18.31,18.33,18.23,18.25,41400.0
2006-06-01 10:10:00,18.24,18.25,18.19,18.19,22200.0,18.24,18.25,18.19,18.19,22200.0
2006-06-01 10:20:00,18.18,18.18,18.16,18.17,11800.0,18.18,18.18,18.16,18.17,11800.0
2006-06-01 10:30:00,18.16,18.4,18.16,18.37,60000.0,18.16,18.4,18.16,18.37,60000.0
2006-06-01 10:40:00,18.37,18.4,18.25,18.31,35900.0,18.37,18.4,18.25,18.31,35900.0
2006-06-01 10:50:00,18.32,18.32,18.28,18.29,12200.0,18.32,18.32,18.28,18.29,12200.0
2006-06-01 11:00:00,18.29,18.34,18.29,18.32,23000.0,18.29,18.34,18.29,18.32,23000.0
2006-06-01 11:10:00,18.32,18.42,18.32,18.4,51500.0,18.32,18.42,18.32,18.4,51500.0
2006-06-01 11:20:00,18.39,18.4,18.34,18.37,32000.0,18.39,18.4,18.34,18.37,32000.0
2006-06-01 11:30:00,18.37,18.38,18.36,18.37,19900.0,18.37,18.38,18.36,18.37,19900.0
2006-06-01 11:40:00,18.37,18.4,18.36,18.39,35400.0,18.37,18.4,18.36,18.39,35400.0
2006-06-01 11:50:00,18.4,18.43,18.4,18.42,53900.0,18.4,18.43,18.4,18.42,53900.0
2006-06-01 12:00:00,18.43,18.43,18.4,18.4,34400.0,18.43,18.43,18.4,18.4,34400.0
2006-06-01 12:10:00,18.4,18.46,18.38,18.44,50000.0,18.4,18.46,18.38,18.44,50000.0
2006-06-01 12:20:00,18.44,18.46,18.43,18.46,16700.0,18.44,18.46,18.43,18.46,16700.0
2006-06-01 12:30:00,18.45,18.47,18.42,18.44,34600.0,18.45,18.47,18.42,18.44,34600.0
2006-06-01 12:40:00,18.44,18.44,18.41,18.42,12500.0,18.44,18.44,18.41,18.42,12500.0
2006-06-01 12:50:00,18.41,18.42,18.4,18.41,14800.0,18.41,18.42,18.4,18.41,14800.0
2006-06-01 13:00:00,18.41,18.41,18.4,18.41,17900.0,18.41,18.41,18.4,18.41,17900.0
2006-06-01 13:10:00,18.41,18.42,18.37,18.4,64900.0,18.41,18.42,18.37,18.4,64900.0
2006-06-01 13:20:00,18.41,18.42,18.4,18.42,21600.0,18.41,18.42,18.4,18.42,21600.0
2006-06-01 13:30:00,18.42,18.47,18.4,18.45,52200.0,18.42,18.47,18.4,18.45,52200.0
2006-06-01 13:40:00,18.45,18.45,18.37,18.37,27600.0,18.45,18.45,18.37,18.37,27600.0
2006-06-01 13:50:00,18.38,18.38,18.33,18.35,102000.0,18.38,18.38,18.33,18.35,102000.0
2006-06-01 14:00:00,18.36,18.39,18.34,18.34,48000.0,18.36,18.39,18.34,18.34,48000.0
2006-06-01 14:10:00,18.35,18.35,18.34,18.35,34400.0,18.35,18.35,18.34,18.35,34400.0
2006-06-01 14:20:00,18.35,18.37,18.34,18.35,45200.0,18.35,18.37,18.34,18.35,45200.0
2006-06-01 14:30:00,18.35,18.35,18.34,18.35,14400.0,18.35,18.35,18.34,18.35,14400.0
2006-06-01 14:40:00,18.34,18.34,18.32,18.34,52800.0,18.34,18.34,18.32,18.34,52800.0
2006-06-01 14:50:00,18.34,18.34,18.33,18.33,33500.0,18.34,18.34,18.33,18.33,33500.0
2006-06-01 15:00:00,18.33,18.33,18.3,18.3,26200.0,18.33,18.33,18.3,18.3,26200.0
2006-06-01 15:10:00,18.31,18.35,18.3,18.35,69000.0,18.31,18.35,18.3,18.35,69000.0
2006-06-01 15:20:00,18.34,18.35,18.34,18.34,41200.0,18.34,18.35,18.34,18.34,41200.0
2006-06-01 15:30:00,18.35,18.35,18.34,18.35,77800.0,18.35,18.35,18.34,18.35,77800.0
2006-06-01 15:40:00,18.35,18.36,18.34,18.35,76700.0,18.35,18.36,18.34,18.35,76700.0
2006-06-01 15:50:00,18.35,18.37,18.33,18.35,121800.0,18.35,18.37,18.33,18.35,121800.0
2006-06-02 09:30:00,18.48,18.54,18.2,18.47,48500.0,18.48,18.54,18.2,18.47,48500.0
2006-06-02 09:40:00,18.47,18.5,18.35,18.5,29700.0,18.47,18.5,18.35,18.5,29700.0
2006-06-02 09:50:00,18.5,18.5,18.31,18.38,25800.0,18.5,18.5,18.31,18.38,25800.0
2006-06-02 10:00:00,18.38,18.43,18.28,18.31,58100.0,18.38,18.43,18.28,18.31,58100.0
2006-06-02 10:10:00,18.32,18.33,18.23,18.24,19800.0,18.32,18.33,18.23,18.24,19800.0
2006-06-02 10:20:00,18.24,18.24,18.15,18.24,53000.0,18.24,18.24,18.15,18.24,53000.0
2006-06-02 10:30:00,18.24,18.37,18.23,18.24,51300.0,18.24,18.37,18.23,18.24,51300.0
2006-06-02 10:40:00,18.23,18.24,18.2,18.2,24600.0,18.23,18.24,18.2,18.2,24600.0
2006-06-02 10:50:00,18.2,18.21,18.17,18.18,19900.0,18.2,18.21,18.17,18.18,19900.0
2006-06-02 11:00:00,18.17,18.18,18.1,18.12,35600.0,18.17,18.18,18.1,18.12,35600.0
2006-06-02 11:10:00,18.12,18.12,18.07,18.07,23200.0,18.12,18.12,18.07,18.07,23200.0
2006-06-02 11:20:00,18.08,18.15,18.04,18.06,39000.0,18.08,18.15,18.04,18.06,39000.0
2006-06-02 11:30:00,18.05,18.12,18.05,18.1,23200.0,18.05,18.12,18.05,18.1,23200.0
2006-06-02 11:40:00,18.09,18.11,17.97,17.97,46200.0,18.09,18.11,17.97,17.97,46200.0
2006-06-02 11:50:00,17.98,18.05,17.97,17.99,25400.0,17.98,18.05,17.97,17.99,25400.0
2006-06-02 12:00:00,17.99,18.09,17.99,18.09,22200.0,17.99,18.09,17.99,18.09,22200.0
2006-06-02 12:10:00,18.09,18.1,18.07,18.09,22100.0,18.09,18.1,18.07,18.09,22100.0
2006-06-02 12:20:00,18.09,18.18,18.09,18.17,27800.0,18.09,18.18,18.09,18.17,27800.0
2006-06-02 12:30:00,18.16,18.22,18.16,18.2,19000.0,18.16,18.22,18.16,18.2,19000.0
2006-06-02 12:40:00,18.21,18.24,18.21,18.24,17300.0,18.21,18.24,18.21,18.24,17300.0
2006-06-02 12:50:00,18.24,18.25,18.2,18.23,21900.0,18.24,18.25,18.2,18.23,21900.0
2006-06-02 13:00:00,18.22,18.24,18.21,18.23,9500.0,18.22,18.24,18.21,18.23,9500.0
2006-06-02 13:10:00,18.24,18.25,18.22,18.24,11900.0,18.24,18.25,18.22,18.24,11900.0
2006-06-02 13:20:00,18.24,18.25,18.22,18.25,19600.0,18.24,18.25,18.22,18.25,19600.0
2006-06-02 13:30:00,18.24,18.25,18.22,18.23,10700.0,18.24,18.25,18.22,18.23,10700.0
2006-06-02 13:40:00,18.23,18.23,18.22,18.22,7600.0,18.23,18.23,18.22,18.22,7600.0
2006-06-02 13:50:00,18.23,18.23,18.2,18.23,12100.0,18.23,18.23,18.2,18.23,12100.0
2006-06-02 14:00:00,18.22,18.23,18.21,18.23,18800.0,18.22,18.23,18.21,18.23,18800.0
2006-06-02 14:10:00,18.22,18.22,18.2,18.2,23400.0,18.22,18.22,18.2,18.2,23400.0
2006-06-02 14:20:00,18.21,18.21,18.2,18.2,11000.0,18.21,18.21,18.2,18.2,11000.0
2006-06-02 14:30:00,18.2,18.29,18.2,18.28,28700.0,18.2,18.29,18.2,18.28,28700.0
2006-06-02 14:40:00,18.28,18.28,18.2,18.24,24900.0,18.28,18.28,18.2,18.24,24900.0
2006-06-02 14:50:00,18.25,18.27,18.23,18.24,87500.0,18.25,18.27,18.23,18.24,87500.0
2006-06-02 15:00:00,18.24,18.24,18.22,18.22,14000.0,18.24,18.24,18.22,18.22,14000.0
2006-06-02 15:10:00,18.23,18.25,18.21,18.25,17700.0,18.23,18.25,18.21,18.25,17700.0
2006-06-02 15:20:00,18.25,18.25,18.24,18.25,14200.0,18.25,18.25,18.24,18.25,14200.0
2006-06-02 15:30:00,18.25,18.25,18.23,18.25,24400.0,18.25,18.25,18.23,18.25,24400.0
2006-06-02 15:40:00,18.25,18.29,18.19,18.24,51800.0,18.25,18.29,18.19,18.24,51800.0
2006-06-02 15:50:00,18.24,18.26,18.23,18.26,51600.0,18.24,18.26,18.23,18.26,51600.0
2006-06-05 09:30:00,18.12,18.16,17.98,18.0,41700.0,18.12,18.16,17.98,18.0,41700.0
2006-06-05 09:40:00,18.0,18.09,17.99,18.0,13800.0,18.0,18.09,17.99,18.0,13800.0
2006-06-05 09:50:00,18.0,18.11,17.99,18.08,26700.0,18.0,18.11,17.99,18.08,26700.0
2006-06-05 10:00:00,18.08,18.09,18.0,18.08,23300.0,18.08,18.09,18.0,18.08,23300.0
2006-06-05 10:10:00,18.09,18.1,18.02,18.09,27600.0,18.09,18.1,18.02,18.09,27600.0
2006-06-05 10:20:00,18.09,18.09,18.04,18.04,10200.0,18.09,18.09,18.04,18.04,10200.0
2006-06-05 10:30:00,18.04,18.04,18.03,18.03,5900.0,18.04,18.04,18.03,18.03,5900.0
2006-06-05 10:40:00,18.04,18.08,18.02,18.05,28900.0,18.04,18.08,18.02,18.05,28900.0
2006-06-05 10:50:00,18.06,18.06,18.02,18.03,18800.0,18.06,18.06,18.02,18.03,18800.0
2006-06-05 11:00:00,18.02,18.07,18.02,18.07,7200.0,18.02,18.07,18.02,18.07,7200.0
2006-06-05 11:10:00,18.08,18.14,18.05,18.06,241600.0,18.08,18.14,18.05,18.06,241600.0
2006-06-05 11:20:00,18.07,18.13,18.05,18.12,36000.0,18.07,18.13,18.05,18.12,36000.0
2006-06-05 11:30:00,18.12,18.12,18.0,18.01,13400.0,18.12,18.12,18.0,18.01,13400.0
2006-06-05 11:40:00,18.0,18.01,17.99,18.01,12200.0,18.0,18.01,17.99,18.01,12200.0
2006-06-05 11:50:00,18.01,18.01,17.99,17.99,15000.0,18.01,18.01,17.99,17.99,15000.0
2006-06-05 12:00:00,18.0,18.0,17.97,17.99,16100.0,18.0,18.0,17.97,17.99,16100.0
2006-06-05 12:10:00,17.99,17.99,17.91,17.92,15200.0,17.99,17.99,17.91,17.92,15200.0
2006-06-05 12:20:00,17.92,17.97,17.92,17.96,18800.0,17.92,17.97,17.92,17.96,18800.0
2006-06-05 12:30:00,17.96,17.97,17.93,17.94,12600.0,17.96,17.97,17.93,17.94,12600.0
2006-06-05 12:40:00,17.94,17.94,17.94,17.94,0.0,17.94,17.94,17.94,17.94,0.0
2006-06-05 12:50:00,17.94,17.94,17.94,17.94,0.0,17.94,17.94,17.94,17.94,0.0
2006-06-05 13:00:00,17.93,17.99,17.93,17.98,10000.0,17.93,17.99,17.93,17.98,10000.0
2006-06-05 13:10:00,17.98,18.0,17.96,17.99,15600.0,17.98,18.0,17.96,17.99,15600.0
2006-06-05 13:20:00,17.99,17.99,17.94,17.99,17400.0,17.99,17.99,17.94,17.99,17400.0
2006-06-05 13:30:00,17.99,17.99,17.97,17.99,13800.0,17.99,17.99,17.97,17.99,13800.0
2006-06-05 13:40:00,17.98,17.99,17.9,17.95,75800.0,17.98,17.99,17.9,17.95,75800.0
2006-06-05 13:50:00,17.95,17.97,17.94,17.95,15400.0,17.95,17.97,17.94,17.95,15400.0
2006-06-05 14:00:00,17.95,17.96,17.91,17.92,51200.0,17.95,17.96,17.91,17.92,51200.0
2006-06-05 14:10:00,17.92,17.93,17.88,17.88,44000.0,17.92,17.93,17.88,17.88,44000.0
2006-06-05 14:20:00,17.88,17.93,17.83,17.92,33700.0,17.88,17.93,17.83,17.92,33700.0
2006-06-05 14:30:00,17.91,17.96,17.84,17.84,44100.0,17.91,17.96,17.84,17.84,44100.0
2006-06-05 14:40:00,17.84,17.96,17.83,17.91,61600.0,17.84,17.96,17.83,17.91,61600.0
2006-06-05 14:50:00,17.92,17.94,17.91,17.92,15700.0,17.92,17.94,17.91,17.92,15700.0
2006-06-05 15:00:00,17.91,17.91,17.82,17.85,35400.0,17.91,17.91,17.82,17.85,35400.0
2006-06-05 15:10:00,17.84,17.88,17.75,17.86,49500.0,17.84,17.88,17.75,17.86,49500.0
2006-06-05 15:20:00,17.85,17.89,17.76,17.76,52300.0,17.85,17.89,17.76,17.76,52300.0
2006-06-05 15:30:00,17.75,17.83,17.75,17.79,58200.0,17.75,17.83,17.75,17.79,58200.0
2006-06-05 15:40:00,17.8,17.8,17.75,17.8,160000.0,17.8,17.8,17.75,17.8,160000.0
2006-06-05 15:50:00,17.79,17.83,17.77,17.81,305700.0,17.79,17.83,17.77,17.81,305700.0
2006-06-06 09:30:00,17.85,17.91,17.73,17.8,56700.0,17.85,17.91,17.73,17.8,56700.0
2006-06-06 09:40:00,17.8,17.8,17.58,17.61,62000.0,17.8,17.8,17.58,17.61,62000.0
2006-06-06 09:50:00,17.62,17.7,17.54,17.57,51900.0,17.62,17.7,17.54,17.57,51900.0
2006-06-06 10:00:00,17.56,17.61,17.55,17.6,45100.0,17.56,17.61,17.55,17.6,45100.0
2006-06-06 10:10:00,17.61,17.7,17.6,17.65,31600.0,17.61,17.7,17.6,17.65,31600.0
2006-06-06 10:20:00,17.64,17.79,17.64,17.66,35800.0,17.64,17.79,17.64,17.66,35800.0
2006-06-06 10:30:00,17.66,17.7,17.6,17.65,43700.0,17.66,17.7,17.6,17.65,43700.0
2006-06-06 10:40:00,17.65,17.7,17.57,17.57,49900.0,17.65,17.7,17.57,17.57,49900.0
2006-06-06 10:50:00,17.57,17.69,17.56,17.69,41300.0,17.57,17.69,17.56,17.69,41300.0
2006-06-06 11:00:00,17.69,17.69,17.6,17.63,22500.0,17.69,17.69,17.6,17.63,22500.0
2006-06-06 11:10:00,17.63,17.74,17.63,17.71,53700.0,17.63,17.74,17.63,17.71,53700.0
2006-06-06 11:20:00,17.71,17.75,17.65,17.65,23000.0,17.71,17.75,17.65,17.65,23000.0
2006-06-06 11:30:00,17.66,17.7,17.64,17.65,43400.0,17.66,17.7,17.64,17.65,43400.0
2006-06-06 11:40:00,17.66,17.67,17.55,17.62,40700.0,17.66,17.67,17.55,17.62,40700.0
2006-06-06 11:50:00,17.62,17.67,17.59,17.64,39500.0,17.62,17.67,17.59,17.64,39500.0
2006-06-06 12:00:00,17.64,17.64,17.61,17.61,15500.0,17.64,17.64,17.61,17.61,15500.0
2006-06-06 12:10:00,17.62,17.7,17.61,17.7,30300.0,17.62,17.7,17.61,17.7,30300.0
2006-06-06 12:20:00,17.7,17.7,17.63,17.68,29200.0,17.7,17.7,17.63,17.68,29200.0
2006-06-06 12:30:00,17.68,17.71,17.68,17.68,32000.0,17.68,17.71,17.68,17.68,32000.0
2006-06-06 12:40:00,17.68,17.74,17.68,17.73,44100.0,17.68,17.74,17.68,17.73,44100.0
2006-06-06 12:50:00,17.72,17.83,17.72,17.81,48600.0,17.72,17.83,17.72,17.81,48600.0
2006-06-06 13:00:00,17.8,17.81,17.69,17.8,68100.0,17.8,17.81,17.69,17.8,68100.0
2006-06-06 13:10:00,17.8,17.8,17.75,17.79,43200.0,17.8,17.8,17.75,17.79,43200.0
2006-06-06 13:20:00,17.79,17.87,17.79,17.83,36600.0,17.79,17.87,17.79,17.83,36600.0
2006-06-06 13:30:00,17.83,17.85,17.8,17.8,52500.0,17.83,17.85,17.8,17.8,52500.0
2006-06-06 13:40:00,17.8,17.8,17.77,17.78,48900.0,17.8,17.8,17.77,17.78,48900.0
2006-06-06 13:50:00,17.79,17.83,17.77,17.83,38900.0,17.79,17.83,17.77,17.83,38900.0
2006-06-06 14:00:00,17.82,17.82,17.78,17.79,27800.0,17.82,17.82,17.78,17.79,27800.0
2006-06-06 14:10:00,17.8,17.82,17.74,17.78,28600.0,17.8,17.82,17.74,17.78,28600.0
2006-06-06 14:20:00,17.79,17.81,17.76,17.78,27300.0,17.79,17.81,17.76,17.78,27300.0
2006-06-06 14:30:00,17.77,17.86,17.77,17.8,40100.0,17.77,17.86,17.77,17.8,40100.0
2006-06-06 14:40:00,17.8,17.8,17.71,17.74,23400.0,17.8,17.8,17.71,17.74,23400.0
2006-06-06 14:50:00,17.74,17.75,17.7,17.7,20900.0,17.74,17.75,17.7,17.7,20900.0
2006-06-06 15:00:00,17.71,17.8,17.7,17.77,33200.0,17.71,17.8,17.7,17.77,33200.0
2006-06-06 15:10:00,17.77,17.77,17.69,17.69,28500.0,17.77,17.77,17.69,17.69,28500.0
2006-06-06 15:20:00,17.7,17.74,17.66,17.69,26800.0,17.7,17.74,17.66,17.69,26800.0
2006-06-06 15:30:00,17.69,17.81,17.66,17.76,62100.0,17.69,17.81,17.66,17.76,62100.0
2006-06-06 15:40:00,17.77,17.83,17.75,17.83,41800.0,17.77,17.83,17.75,17.83,41800.0
2006-06-06 15:50:00,17.84,17.85,17.77,17.78,85400.0,17.84,17.85,17.77,17.78,85400.0
2006-06-07 09:30:00,17.84,17.84,17.68,17.74,33200.0,17.84,17.84,17.68,17.74,33200.0
2006-06-07 09:40:00,17.73,17.73,17.55,17.57,35000.0,17.73,17.73,17.55,17.57,35000.0
2006-06-07 09:50:00,17.57,17.69,17.57,17.67,33800.0,17.57,17.69,17.57,17.67,33800.0
2006-06-07 10:00:00,17.66,17.97,17.66,17.92,48300.0,17.66,17.97,17.66,17.92,48300.0
2006-06-07 10:10:00,17.92,17.98,17.91,17.96,28200.0,17.92,17.98,17.91,17.96,28200.0
2006-06-07 10:20:00,17.95,17.96,17.8,17.8,28500.0,17.95,17.96,17.8,17.8,28500.0
2006-06-07 10:30:00,17.79,17.86,17.72,17.72,37000.0,17.79,17.86,17.72,17.72,37000.0
2006-06-07 10:40:00,17.72,17.72,17.71,17.72,12900.0,17.72,17.72,17.71,17.72,12900.0
2006-06-07 10:50:00,17.72,17.72,17.71,17.72,16400.0,17.72,17.72,17.71,17.72,16400.0
2006-06-07 11:00:00,17.71,17.8,17.71,17.75,25900.0,17.71,17.8,17.71,17.75,25900.0
2006-06-07 11:10:00,17.76,17.76,17.75,17.75,10400.0,17.76,17.76,17.75,17.75,10400.0
2006-06-07 11:20:00,17.76,17.76,17.71,17.73,24700.0,17.76,17.76,17.71,17.73,24700.0
2006-06-07 11:30:00,17.72,17.72,17.68,17.68,20900.0,17.72,17.72,17.68,17.68,20900.0
2006-06-07 11:40:00,17.69,17.76,17.68,17.73,32200.0,17.69,17.76,17.68,17.73,32200.0
2006-06-07 11:50:00,17.74,17.86,17.73,17.85,29300.0,17.74,17.86,17.73,17.85,29300.0
2006-06-07 12:00:00,17.85,17.85,17.79,17.84,39800.0,17.85,17.85,17.79,17.84,39800.0
2006-06-07 12:10:00,17.84,17.84,17.81,17.82,8700.0,17.84,17.84,17.81,17.82,8700.0
2006-06-07 12:20:00,17.82,17.83,17.79,17.82,23800.0,17.82,17.83,17.79,17.82,23800.0
2006-06-07 12:30:00,17.81,17.82,17.75,17.76,11300.0,17.81,17.82,17.75,17.76,11300.0
2006-06-07 12:40:00,17.76,17.76,17.75,17.76,9600.0,17.76,17.76,17.75,17.76,9600.0
2006-06-07 12:50:00,17.76,17.76,17.68,17.69,22900.0,17.76,17.76,17.68,17.69,22900.0
2006-06-07 13:00:00,17.68,17.7,17.67,17.7,11400.0,17.68,17.7,17.67,17.7,11400.0
2006-06-07 13:10:00,17.7,17.73,17.68,17.73,22400.0,17.7,17.73,17.68,17.73,22400.0
2006-06-07 13:20:00,17.73,17.74,17.71,17.73,14800.0,17.73,17.74,17.71,17.73,14800.0
2006-06-07 13:30:00,17.74,17.74,17.66,17.66,15900.0,17.74,17.74,17.66,17.66,15900.0
2006-06-07 13:40:00,17.66,17.69,17.64,17.65,23800.0,17.66,17.69,17.64,17.65,23800.0
2006-06-07 13:50:00,17.66,17.72,17.65,17.7,21400.0,17.66,17.72,17.65,17.7,21400.0
2006-06-07 14:00:00,17.7,17.7,17.53,17.54,54200.0,17.7,17.7,17.53,17.54,54200.0
2006-06-07 14:10:00,17.54,17.6,17.49,17.56,96700.0,17.54,17.6,17.49,17.56,96700.0
2006-06-07 14:20:00,17.56,17.61,17.55,17.59,69000.0,17.56,17.61,17.55,17.59,69000.0
2006-06-07 14:30:00,17.58,17.59,17.51,17.54,69200.0,17.58,17.59,17.51,17.54,69200.0
2006-06-07 14:40:00,17.54,17.55,17.53,17.54,101400.0,17.54,17.55,17.53,17.54,101400.0
2006-06-07 14:50:00,17.53,17.55,17.53,17.55,39400.0,17.53,17.55,17.53,17.55,39400.0
2006-06-07 15:00:00,17.55,17.55,17.52,17.53,38400.0,17.55,17.55,17.52,17.53,38400.0
2006-06-07 15:10:00,17.53,17.54,17.47,17.49,79900.0,17.53,17.54,17.47,17.49,79900.0
2006-06-07 15:20:00,17.48,17.51,17.47,17.47,74700.0,17.48,17.51,17.47,17.47,74700.0
2006-06-07 15:30:00,17.46,17.49,17.43,17.45,75500.0,17.46,17.49,17.43,17.45,75500.0
2006-06-07 15:40:00,17.47,17.47,17.38,17.39,230100.0,17.47,17.47,17.38,17.39,230100.0
2006-06-07 15:50:00,17.39,17.45,17.38,17.39,399700.0,17.39,17.45,17.38,17.39,399700.0
2006-06-08 09:30:00,17.25,17.26,17.08,17.11,134300.0,17.25,17.26,17.08,17.11,134300.0
2006-06-08 09:40:00,17.12,17.14,16.98,16.99,283800.0,17.12,17.14,16.98,16.99,283800.0
2006-06-08 09:50:00,16.99,17.0,16.75,16.76,288500.0,16.99,17.0,16.75,16.76,288500.0
2006-06-08 10:00:00,16.76,16.86,16.75,16.86,107100.0,16.76,16.86,16.75,16.86,107100.0
2006-06-08 10:10:00,16.86,16.86,16.77,16.81,93800.0,16.86,16.86,16.77,16.81,93800.0
2006-06-08 10:20:00,16.81,16.86,16.8,16.85,87100.0,16.81,16.86,16.8,16.85,87100.0
2006-06-08 10:30:00,16.85,16.87,16.83,16.86,135600.0,16.85,16.87,16.83,16.86,135600.0
2006-06-08 10:40:00,16.85,16.86,16.83,16.86,79300.0,16.85,16.86,16.83,16.86,79300.0
2006-06-08 10:50:00,16.86,16.87,16.85,16.85,67600.0,16.86,16.87,16.85,16.85,67600.0
2006-06-08 11:00:00,16.86,16.97,16.85,16.95,51300.0,16.86,16.97,16.85,16.95,51300.0
2006-06-08 11:10:00,16.95,16.95,16.77,16.78,71600.0,16.95,16.95,16.77,16.78,71600.0
2006-06-08 11:20:00,16.77,16.82,16.69,16.82,49900.0,16.77,16.82,16.69,16.82,49900.0
2006-06-08 11:30:00,16.81,16.84,16.8,16.84,115800.0,16.81,16.84,16.8,16.84,115800.0
2006-06-08 11:40:00,16.84,16.84,16.78,16.83,111600.0,16.84,16.84,16.78,16.83,111600.0
2006-06-08 11:50:00,16.83,16.87,16.79,16.87,51900.0,16.83,16.87,16.79,16.87,51900.0
2006-06-08 12:00:00,16.86,16.95,16.86,16.92,59600.0,16.86,16.95,16.86,16.92,59600.0
2006-06-08 12:10:00,16.92,16.98,16.91,16.91,2437100.0,16.92,16.98,16.91,16.91,2437100.0
2006-06-08 12:20:00,16.9,16.94,16.88,16.89,65000.0,16.9,16.94,16.88,16.89,65000.0
2006-06-08 12:30:00,16.88,16.94,16.88,16.94,73800.0,16.88,16.94,16.88,16.94,73800.0
2006-06-08 12:40:00,16.95,16.95,16.88,16.92,1300800.0,16.95,16.95,16.88,16.92,1300800.0
2006-06-08 12:50:00,16.92,16.95,16.92,16.93,25500.0,16.92,16.95,16.92,16.93,25500.0
2006-06-08 13:00:00,16.93,16.95,16.87,16.88,98300.0,16.93,16.95,16.87,16.88,98300.0
2006-06-08 13:10:00,16.88,16.9,16.84,16.86,43100.0,16.88,16.9,16.84,16.86,43100.0
2006-06-08 13:20:00,16.85,16.85,16.76,16.78,48800.0,16.85,16.85,16.76,16.78,48800.0
2006-06-08 13:30:00,16.78,16.87,16.77,16.87,45000.0,16.78,16.87,16.77,16.87,45000.0
2006-06-08 13:40:00,16.87,16.91,16.83,16.83,48200.0,16.87,16.91,16.83,16.83,48200.0
2006-06-08 13:50:00,16.83,16.9,16.79,16.89,54600.0,16.83,16.9,16.79,16.89,54600.0
2006-06-08 14:00:00,16.88,16.93,16.78,16.8,72500.0,16.88,16.93,16.78,16.8,72500.0
2006-06-08 14:10:00,16.81,16.88,16.8,16.88,50400.0,16.81,16.88,16.8,16.88,50400.0
2006-06-08 14:20:00,16.88,16.92,16.85,16.91,86600.0,16.88,16.92,16.85,16.91,86600.0
2006-06-08 14:30:00,16.91,16.95,16.84,16.93,91700.0,16.91,16.95,16.84,16.93,91700.0
2006-06-08 14:40:00,16.94,16.94,16.83,16.85,75200.0,16.94,16.94,16.83,16.85,75200.0
2006-06-08 14:50:00,16.85,16.9,16.81,16.85,100400.0,16.85,16.9,16.81,16.85,100400.0
2006-06-08 15:00:00,16.87,16.9,16.81,16.82,150600.0,16.87,16.9,16.81,16.82,150600.0
2006-06-08 15:10:00,16.81,16.9,16.81,16.87,121300.0,16.81,16.9,16.81,16.87,121300.0
2006-06-08 15:20:00,16.88,16.89,16.79,16.86,144300.0,16.88,16.89,16.79,16.86,144300.0
2006-06-08 15:30:00,16.86,16.93,16.8,16.93,177300.0,16.86,16.93,16.8,16.93,177300.0
2006-06-08 15:40:00,16.93,16.95,16.87,16.88,263400.0,16.93,16.95,16.87,16.88,263400.0
2006-06-08 15:50:00,16.88,16.91,16.83,16.88,258000.0,16.88,16.91,16.83,16.88,258000.0
2006-06-09 09:30:00,16.83,16.98,16.72,16.74,98200.0,16.83,16.98,16.72,16.74,98200.0
2006-06-09 09:40:00,16.74,16.9,16.74,16.88,64900.0,16.74,16.9,16.74,16.88,64900.0
2006-06-09 09:50:00,16.88,16.92,16.83,16.83,78200.0,16.88,16.92,16.83,16.83,78200.0
2006-06-09 10:00:00,16.84,16.85,16.77,16.81,85400.0,16.84,16.85,16.77,16.81,85400.0
2006-06-09 10:10:00,16.81,16.82,16.72,16.82,93300.0,16.81,16.82,16.72,16.82,93300.0
2006-06-09 10:20:00,16.82,16.92,16.81,16.92,40100.0,16.82,16.92,16.81,16.92,40100.0
2006-06-09 10:30:00,16.92,16.97,16.92,16.97,41100.0,16.92,16.97,16.92,16.97,41100.0
2006-06-09 10:40:00,16.97,17.01,16.97,16.98,38200.0,16.97,17.01,16.97,16.98,38200.0
2006-06-09 10:50:00,16.98,16.99,16.9,16.91,72700.0,16.98,16.99,16.9,16.91,72700.0
2006-06-09 11:00:00,16.92,16.98,16.91,16.94,53600.0,16.92,16.98,16.91,16.94,53600.0
2006-06-09 11:10:00,16.94,16.95,16.9,16.93,34400.0,16.94,16.95,16.9,16.93,34400.0
2006-06-09 11:20:00,16.92,17.02,16.92,17.01,37600.0,16.92,17.02,16.92,17.01,37600.0
2006-06-09 11:30:00,17.01,17.07,16.99,17.0,66400.0,17.01,17.07,16.99,17.0,66400.0
2006-06-09 11:40:00,17.0,17.03,16.95,16.98,63000.0,17.0,17.03,16.95,16.98,63000.0
2006-06-09 11:50:00,16.98,17.0,16.92,16.98,58400.0,16.98,17.0,16.92,16.98,58400.0
2006-06-09 12:00:00,16.98,17.03,16.97,17.01,23500.0,16.98,17.03,16.97,17.01,23500.0
2006-06-09 12:10:00,17.01,17.02,17.01,17.01,23300.0,17.01,17.02,17.01,17.01,23300.0
2006-06-09 12:20:00,17.02,17.02,17.0,17.02,43300.0,17.02,17.02,17.0,17.02,43300.0
2006-06-09 12:30:00,17.02,17.11,17.02,17.08,46500.0,17.02,17.11,17.02,17.08,46500.0
2006-06-09 12:40:00,17.08,17.12,17.03,17.04,61200.0,17.08,17.12,17.03,17.04,61200.0
2006-06-09 12:50:00,17.04,17.06,16.97,16.98,83800.0,17.04,17.06,16.97,16.98,83800.0
2006-06-09 13:00:00,16.99,17.03,16.89,16.91,54900.0,16.99,17.03,16.89,16.91,54900.0
2006-06-09 13:10:00,16.9,16.94,16.86,16.86,34700.0,16.9,16.94,16.86,16.86,34700.0
2006-06-09 13:20:00,16.86,16.94,16.85,16.93,26200.0,16.86,16.94,16.85,16.93,26200.0
2006-06-09 13:30:00,16.94,16.98,16.92,16.98,34700.0,16.94,16.98,16.92,16.98,34700.0
2006-06-09 13:40:00,16.98,17.04,16.96,17.01,61700.0,16.98,17.04,16.96,17.01,61700.0
2006-06-09 13:50:00,17.01,17.05,17.0,17.01,38500.0,17.01,17.05,17.0,17.01,38500.0
2006-06-09 14:00:00,17.01,17.02,16.96,16.98,59900.0,17.01,17.02,16.96,16.98,59900.0
2006-06-09 14:10:00,16.98,17.05,16.98,17.05,44700.0,16.98,17.05,16.98,17.05,44700.0
2006-06-09 14:20:00,17.06,17.15,17.05,17.13,143600.0,17.06,17.15,17.05,17.13,143600.0
2006-06-09 14:30:00,17.13,17.14,17.12,17.12,39400.0,17.13,17.14,17.12,17.12,39400.0
2006-06-09 14:40:00,17.11,17.18,17.11,17.17,68600.0,17.11,17.18,17.11,17.17,68600.0
2006-06-09 14:50:00,17.18,17.19,17.06,17.07,109800.0,17.18,17.19,17.06,17.07,109800.0
2006-06-09 15:00:00,17.07,17.1,16.98,16.99,107600.0,17.07,17.1,16.98,16.99,107600.0
2006-06-09 15:10:00,16.99,17.0,16.92,16.92,53600.0,16.99,17.0,16.92,16.92,53600.0
2006-06-09 15:20:00,16.91,16.96,16.89,16.93,81000.0,16.91,16.96,16.89,16.93,81000.0
2006-06-09 15:30:00,16.93,16.94,16.89,16.91,43200.0,16.93,16.94,16.89,16.91,43200.0
2006-06-09 15:40:00,16.92,16.93,16.9,16.91,140800.0,16.92,16.93,16.9,16.91,140800.0
2006-06-09 15:50:00,16.91,16.91,16.81,16.85,171700.0,16.91,16.91,16.81,16.85,171700.0
2006-06-12 09:30:00,16.88,16.96,16.75,16.81,63600.0,16.88,16.96,16.75,16.81,63600.0
2006-06-12 09:40:00,16.77,16.89,16.75,16.85,27000.0,16.77,16.89,16.75,16.85,27000.0
2006-06-12 09:50:00,16.85,16.95,16.85,16.87,28700.0,16.85,16.95,16.85,16.87,28700.0
2006-06-12 10:00:00,16.87,16.87,16.77,16.79,43600.0,16.87,16.87,16.77,16.79,43600.0
2006-06-12 10:10:00,16.79,16.8,16.73,16.75,40900.0,16.79,16.8,16.73,16.75,40900.0
2006-06-12 10:20:00,16.74,16.82,16.73,16.82,28500.0,16.74,16.82,16.73,16.82,28500.0
2006-06-12 10:30:00,16.82,16.94,16.81,16.94,43300.0,16.82,16.94,16.81,16.94,43300.0
2006-06-12 10:40:00,16.94,16.99,16.93,16.94,52000.0,16.94,16.99,16.93,16.94,52000.0
2006-06-12 10:50:00,16.94,16.94,16.89,16.91,36000.0,16.94,16.94,16.89,16.91,36000.0
2006-06-12 11:00:00,16.91,16.97,16.86,16.96,38900.0,16.91,16.97,16.86,16.96,38900.0
2006-06-12 11:10:00,16.95,16.96,16.89,16.94,34600.0,16.95,16.96,16.89,16.94,34600.0
2006-06-12 11:20:00,16.91,17.0,16.9,16.97,68400.0,16.91,17.0,16.9,16.97,68400.0
2006-06-12 11:30:00,16.98,17.03,16.96,16.99,59200.0,16.98,17.03,16.96,16.99,59200.0
2006-06-12 11:40:00,16.98,17.03,16.92,17.03,32100.0,16.98,17.03,16.92,17.03,32100.0
2006-06-12 11:50:00,17.02,17.11,17.0,17.06,105800.0,17.02,17.11,17.0,17.06,105800.0
2006-06-12 12:00:00,17.07,17.07,17.04,17.05,32300.0,17.07,17.07,17.04,17.05,32300.0
2006-06-12 12:10:00,17.05,17.09,17.03,17.07,91600.0,17.05,17.09,17.03,17.07,91600.0
2006-06-12 12:20:00,17.06,17.07,17.0,17.04,63500.0,17.06,17.07,17.0,17.04,63500.0
2006-06-12 12:30:00,17.04,17.07,16.98,16.98,31700.0,17.04,17.07,16.98,16.98,31700.0
2006-06-12 12:40:00,16.98,16.99,16.95,16.99,34300.0,16.98,16.99,16.95,16.99,34300.0
2006-06-12 12:50:00,16.98,17.01,16.98,17.0,14800.0,16.98,17.01,16.98,17.0,14800.0
2006-06-12 13:00:00,17.0,17.04,16.97,17.03,54400.0,17.0,17.04,16.97,17.03,54400.0
2006-06-12 13:10:00,17.02,17.04,17.0,17.01,47600.0,17.02,17.04,17.0,17.01,47600.0
2006-06-12 13:20:00,17.01,17.02,16.89,16.9,118500.0,17.01,17.02,16.89,16.9,118500.0
2006-06-12 13:30:00,16.89,16.9,16.84,16.86,77100.0,16.89,16.9,16.84,16.86,77100.0
2006-06-12 13:40:00,16.87,16.94,16.85,16.9,11500.0,16.87,16.94,16.85,16.9,11500.0
2006-06-12 13:50:00,16.89,16.98,16.88,16.97,26700.0,16.89,16.98,16.88,16.97,26700.0
2006-06-12 14:00:00,16.97,16.97,16.88,16.89,15700.0,16.97,16.97,16.88,16.89,15700.0
2006-06-12 14:10:00,16.88,16.95,16.88,16.91,26900.0,16.88,16.95,16.88,16.91,26900.0
2006-06-12 14:20:00,16.92,16.97,16.91,16.96,27700.0,16.92,16.97,16.91,16.96,27700.0
2006-06-12 14:30:00,16.96,16.96,16.91,16.92,16600.0,16.96,16.96,16.91,16.92,16600.0
2006-06-12 14:40:00,16.92,16.94,16.9,16.94,23200.0,16.92,16.94,16.9,16.94,23200.0
2006-06-12 14:50:00,16.94,16.98,16.9,16.9,35800.0,16.94,16.98,16.9,16.9,35800.0
2006-06-12 15:00:00,16.9,16.91,16.9,16.9,26600.0,16.9,16.91,16.9,16.9,26600.0
2006-06-12 15:10:00,16.91,16.91,16.81,16.81,36700.0,16.91,16.91,16.81,16.81,36700.0
2006-06-12 15:20:00,16.81,16.82,16.75,16.8,46500.0,16.81,16.82,16.75,16.8,46500.0
2006-06-12 15:30:00,16.8,16.8,16.75,16.77,48400.0,16.8,16.8,16.75,16.77,48400.0
2006-06-12 15:40:00,16.77,16.78,16.76,16.77,33400.0,16.77,16.78,16.76,16.77,33400.0
2006-06-12 15:50:00,16.77,16.77,16.7,16.7,138200.0,16.77,16.77,16.7,16.7,138200.0
2006-06-13 09:30:00,16.72,16.94,16.64,16.84,62400.0,16.72,16.94,16.64,16.84,62400.0
2006-06-13 09:40:00,16.85,16.98,16.83,16.9,39800.0,16.85,16.98,16.83,16.9,39800.0
2006-06-13 09:50:00,16.89,16.89,16.75,16.77,39500.0,16.89,16.89,16.75,16.77,39500.0
2006-06-13 10:00:00,16.76,16.88,16.75,16.86,62400.0,16.76,16.88,16.75,16.86,62400.0
2006-06-13 10:10:00,16.85,16.86,16.76,16.79,46500.0,16.85,16.86,16.76,16.79,46500.0
2006-06-13 10:20:00,16.79,16.94,16.73,16.92,36200.0,16.79,16.94,16.73,16.92,36200.0
2006-06-13 10:30:00,16.93,16.93,16.81,16.83,37100.0,16.93,16.93,16.81,16.83,37100.0
2006-06-13 10:40:00,16.83,16.85,16.8,16.8,28500.0,16.83,16.85,16.8,16.8,28500.0
2006-06-13 10:50:00,16.8,16.91,16.8,16.83,37100.0,16.8,16.91,16.8,16.83,37100.0
2006-06-13 11:00:00,16.83,16.87,16.79,16.8,34500.0,16.83,16.87,16.79,16.8,34500.0
2006-06-13 11:10:00,16.81,16.89,16.8,16.87,41800.0,16.81,16.89,16.8,16.87,41800.0
2006-06-13 11:20:00,16.86,16.88,16.81,16.87,28000.0,16.86,16.88,16.81,16.87,28000.0
2006-06-13 11:30:00,16.86,16.94,16.86,16.92,40400.0,16.86,16.94,16.86,16.92,40400.0
2006-06-13 11:40:00,16.91,16.98,16.9,16.97,31600.0,16.91,16.98,16.9,16.97,31600.0
2006-06-13 11:50:00,16.96,16.99,16.92,16.96,30200.0,16.96,16.99,16.92,16.96,30200.0
2006-06-13 12:00:00,16.95,16.96,16.91,16.93,30400.0,16.95,16.96,16.91,16.93,30400.0
2006-06-13 12:10:00,16.92,16.93,16.91,16.92,26000.0,16.92,16.93,16.91,16.92,26000.0
2006-06-13 12:20:00,16.92,16.93,16.92,16.92,29700.0,16.92,16.93,16.92,16.92,29700.0
2006-06-13 12:30:00,16.92,16.93,16.9,16.9,32700.0,16.92,16.93,16.9,16.9,32700.0
2006-06-13 12:40:00,16.9,16.94,16.9,16.9,17800.0,16.9,16.94,16.9,16.9,17800.0
2006-06-13 12:50:00,16.9,16.92,16.9,16.9,28700.0,16.9,16.92,16.9,16.9,28700.0
2006-06-13 13:00:00,16.9,16.91,16.9,16.91,34600.0,16.9,16.91,16.9,16.91,34600.0
2006-06-13 13:10:00,16.9,16.9,16.82,16.85,39100.0,16.9,16.9,16.82,16.85,39100.0
2006-06-13 13:20:00,16.84,16.85,16.82,16.83,22100.0,16.84,16.85,16.82,16.83,22100.0
2006-06-13 13:30:00,16.83,16.85,16.82,16.85,26200.0,16.83,16.85,16.82,16.85,26200.0
2006-06-13 13:40:00,16.84,16.91,16.82,16.88,26500.0,16.84,16.91,16.82,16.88,26500.0
2006-06-13 13:50:00,16.88,16.91,16.86,16.86,12400.0,16.88,16.91,16.86,16.86,12400.0
2006-06-13 14:00:00,16.85,16.86,16.84,16.84,7400.0,16.85,16.86,16.84,16.84,7400.0
2006-06-13 14:10:00,16.84,16.86,16.81,16.82,52600.0,16.84,16.86,16.81,16.82,52600.0
2006-06-13 14:20:00,16.82,16.86,16.81,16.82,52000.0,16.82,16.86,16.81,16.82,52000.0
2006-06-13 14:30:00,16.82,16.83,16.74,16.78,66500.0,16.82,16.83,16.74,16.78,66500.0
2006-06-13 14:40:00,16.79,16.8,16.78,16.79,41200.0,16.79,16.8,16.78,16.79,41200.0
2006-06-13 14:50:00,16.79,16.79,16.77,16.78,46600.0,16.79,16.79,16.77,16.78,46600.0
2006-06-13 15:00:00,16.78,16.78,16.7,16.72,74800.0,16.78,16.78,16.7,16.72,74800.0
2006-06-13 15:10:00,16.72,16.75,16.68,16.68,33500.0,16.72,16.75,16.68,16.68,33500.0
2006-06-13 15:20:00,16.69,16.77,16.69,16.76,45000.0,16.69,16.77,16.69,16.76,45000.0
2006-06-13 15:30:00,16.76,16.84,16.76,16.8,72800.0,16.76,16.84,16.76,16.8,72800.0
2006-06-13 15:40:00,16.79,16.81,16.7,16.7,70400.0,16.79,16.81,16.7,16.7,70400.0
2006-06-13 15:50:00,16.71,16.82,16.67,16.7,84000.0,16.71,16.82,16.67,16.7,84000.0
2006-06-14 09:30:00,16.72,16.78,16.67,16.7,50900.0,16.72,16.78,16.67,16.7,50900.0
2006-06-14 09:40:00,16.72,16.72,16.63,16.69,42600.0,16.72,16.72,16.63,16.69,42600.0
2006-06-14 09:50:00,16.69,16.79,16.66,16.77,48800.0,16.69,16.79,16.66,16.77,48800.0
2006-06-14 10:00:00,16.77,16.85,16.77,16.83,52500.0,16.77,16.85,16.77,16.83,52500.0
2006-06-14 10:10:00,16.82,16.97,16.8,16.85,52300.0,16.82,16.97,16.8,16.85,52300.0
2006-06-14 10:20:00,16.84,16.88,16.8,16.82,34300.0,16.84,16.88,16.8,16.82,34300.0
2006-06-14 10:30:00,16.81,16.83,16.75,16.78,82600.0,16.81,16.83,16.75,16.78,82600.0
2006-06-14 10:40:00,16.78,16.79,16.69,16.69,42000.0,16.78,16.79,16.69,16.69,42000.0
2006-06-14 10:50:00,16.7,16.74,16.58,16.63,36200.0,16.7,16.74,16.58,16.63,36200.0
2006-06-14 11:00:00,16.63,16.65,16.58,16.62,20500.0,16.63,16.65,16.58,16.62,20500.0
2006-06-14 11:10:00,16.61,16.7,16.61,16.65,27800.0,16.61,16.7,16.61,16.65,27800.0
2006-06-14 11:20:00,16.66,16.72,16.66,16.72,17500.0,16.66,16.72,16.66,16.72,17500.0
2006-06-14 11:30:00,16.72,16.75,16.71,16.72,13700.0,16.72,16.75,16.71,16.72,13700.0
2006-06-14 11:40:00,16.72,16.73,16.72,16.72,10300.0,16.72,16.73,16.72,16.72,10300.0
2006-06-14 11:50:00,16.71,16.71,16.67,16.69,22000.0,16.71,16.71,16.67,16.69,22000.0
2006-06-14 12:00:00,16.69,16.7,16.66,16.7,18900.0,16.69,16.7,16.66,16.7,18900.0
2006-06-14 12:10:00,16.7,16.72,16.68,16.7,12700.0,16.7,16.72,16.68,16.7,12700.0
2006-06-14 12:20:00,16.7,16.71,16.69,16.71,14100.0,16.7,16.71,16.69,16.71,14100.0
2006-06-14 12:30:00,16.71,16.71,16.69,16.7,10800.0,16.71,16.71,16.69,16.7,10800.0
2006-06-14 12:40:00,16.7,16.7,16.68,16.69,13500.0,16.7,16.7,16.68,16.69,13500.0
2006-06-14 12:50:00,16.7,16.7,16.69,16.69,7400.0,16.7,16.7,16.69,16.69,7400.0
2006-06-14 13:00:00,16.69,16.7,16.67,16.67,18800.0,16.69,16.7,16.67,16.67,18800.0
2006-06-14 13:10:00,16.68,16.68,16.64,16.64,15600.0,16.68,16.68,16.64,16.64,15600.0
2006-06-14 13:20:00,16.64,16.67,16.6,16.67,44400.0,16.64,16.67,16.6,16.67,44400.0
2006-06-14 13:30:00,16.66,16.67,16.59,16.63,41800.0,16.66,16.67,16.59,16.63,41800.0
2006-06-14 13:40:00,16.63,16.68,16.61,16.67,72700.0,16.63,16.68,16.61,16.67,72700.0
2006-06-14 13:50:00,16.68,16.74,16.66,16.72,41500.0,16.68,16.74,16.66,16.72,41500.0
2006-06-14 14:00:00,16.72,16.8,16.67,16.8,106800.0,16.72,16.8,16.67,16.8,106800.0
2006-06-14 14:10:00,16.8,16.85,16.72,16.73,133100.0,16.8,16.85,16.72,16.73,133100.0
2006-06-14 14:20:00,16.73,16.73,16.68,16.69,18200.0,16.73,16.73,16.68,16.69,18200.0
2006-06-14 14:30:00,16.69,16.69,16.63,16.63,31100.0,16.69,16.69,16.63,16.63,31100.0
2006-06-14 14:40:00,16.63,16.63,16.49,16.54,62200.0,16.63,16.63,16.49,16.54,62200.0
2006-06-14 14:50:00,16.53,16.66,16.49,16.62,52600.0,16.53,16.66,16.49,16.62,52600.0
2006-06-14 15:00:00,16.62,16.67,16.57,16.61,23600.0,16.62,16.67,16.57,16.61,23600.0
2006-06-14 15:10:00,16.61,16.67,16.57,16.62,42900.0,16.61,16.67,16.57,16.62,42900.0
2006-06-14 15:20:00,16.62,16.64,16.61,16.64,23900.0,16.62,16.64,16.61,16.64,23900.0
2006-06-14 15:30:00,16.63,16.74,16.63,16.71,51300.0,16.63,16.74,16.63,16.71,51300.0
2006-06-14 15:40:00,16.72,16.75,16.67,16.75,127800.0,16.72,16.75,16.67,16.75,127800.0
2006-06-14 15:50:00,16.74,16.78,16.68,16.75,232000.0,16.74,16.78,16.68,16.75,232000.0
2006-06-15 09:30:00,16.85,16.88,16.66,16.73,72200.0,16.85,16.88,16.66,16.73,72200.0
2006-06-15 09:40:00,16.73,16.8,16.65,16.72,79500.0,16.73,16.8,16.65,16.72,79500.0
2006-06-15 09:50:00,16.72,16.75,16.69,16.72,39700.0,16.72,16.75,16.69,16.72,39700.0
2006-06-15 10:00:00,16.72,16.75,16.65,16.74,26900.0,16.72,16.75,16.65,16.74,26900.0
2006-06-15 10:10:00,16.74,16.75,16.7,16.75,32800.0,16.74,16.75,16.7,16.75,32800.0
2006-06-15 10:20:00,16.75,16.75,16.65,16.7,39600.0,16.75,16.75,16.65,16.7,39600.0
2006-06-15 10:30:00,16.72,16.78,16.72,16.77,56300.0,16.72,16.78,16.72,16.77,56300.0
2006-06-15 10:40:00,16.78,16.82,16.75,16.81,78400.0,16.78,16.82,16.75,16.81,78400.0
2006-06-15 10:50:00,16.82,16.85,16.75,16.78,43700.0,16.82,16.85,16.75,16.78,43700.0
2006-06-15 11:00:00,16.79,16.87,16.79,16.8,74900.0,16.79,16.87,16.79,16.8,74900.0
2006-06-15 11:10:00,16.79,16.79,16.72,16.75,63400.0,16.79,16.79,16.72,16.75,63400.0
2006-06-15 11:20:00,16.75,16.75,16.74,16.75,20900.0,16.75,16.75,16.74,16.75,20900.0
2006-06-15 11:30:00,16.75,16.75,16.7,16.74,63400.0,16.75,16.75,16.7,16.74,63400.0
2006-06-15 11:40:00,16.75,16.75,16.72,16.73,46100.0,16.75,16.75,16.72,16.73,46100.0
2006-06-15 11:50:00,16.74,16.75,16.74,16.75,15700.0,16.74,16.75,16.74,16.75,15700.0
2006-06-15 12:00:00,16.74,16.75,16.71,16.71,40500.0,16.74,16.75,16.71,16.71,40500.0
2006-06-15 12:10:00,16.71,16.73,16.67,16.69,65800.0,16.71,16.73,16.67,16.69,65800.0
2006-06-15 12:20:00,16.69,16.7,16.68,16.7,29900.0,16.69,16.7,16.68,16.7,29900.0
2006-06-15 12:30:00,16.7,16.72,16.69,16.71,65200.0,16.7,16.72,16.69,16.71,65200.0
2006-06-15 12:40:00,16.71,16.71,16.7,16.71,12200.0,16.71,16.71,16.7,16.71,12200.0
2006-06-15 12:50:00,16.71,16.72,16.7,16.71,17500.0,16.71,16.72,16.7,16.71,17500.0
2006-06-15 13:00:00,16.72,16.72,16.68,16.7,30100.0,16.72,16.72,16.68,16.7,30100.0
2006-06-15 13:10:00,16.69,16.72,16.69,16.72,33500.0,16.69,16.72,16.69,16.72,33500.0
2006-06-15 13:20:00,16.72,16.74,16.71,16.74,79800.0,16.72,16.74,16.71,16.74,79800.0
2006-06-15 13:30:00,16.74,16.74,16.72,16.73,27600.0,16.74,16.74,16.72,16.73,27600.0
2006-06-15 13:40:00,16.73,16.79,16.71,16.75,97300.0,16.73,16.79,16.71,16.75,97300.0
2006-06-15 13:50:00,16.77,16.77,16.72,16.75,204300.0,16.77,16.77,16.72,16.75,204300.0
2006-06-15 14:00:00,16.76,16.78,16.73,16.77,80500.0,16.76,16.78,16.73,16.77,80500.0
2006-06-15 14:10:00,16.76,16.77,16.68,16.73,146700.0,16.76,16.77,16.68,16.73,146700.0
2006-06-15 14:20:00,16.74,16.77,16.74,16.77,49700.0,16.74,16.77,16.74,16.77,49700.0
2006-06-15 14:30:00,16.77,16.82,16.77,16.81,63400.0,16.77,16.82,16.77,16.81,63400.0
2006-06-15 14:40:00,16.82,16.85,16.79,16.81,103100.0,16.82,16.85,16.79,16.81,103100.0
2006-06-15 14:50:00,16.8,16.83,16.78,16.79,97700.0,16.8,16.83,16.78,16.79,97700.0
2006-06-15 15:00:00,16.79,16.83,16.77,16.78,96900.0,16.79,16.83,16.77,16.78,96900.0
2006-06-15 15:10:00,16.78,16.81,16.73,16.8,171900.0,16.78,16.81,16.73,16.8,171900.0
2006-06-15 15:20:00,16.79,16.82,16.75,16.79,216100.0,16.79,16.82,16.75,16.79,216100.0
2006-06-15 15:30:00,16.79,16.83,16.78,16.8,225200.0,16.79,16.83,16.78,16.8,225200.0
2006-06-15 15:40:00,16.8,16.81,16.79,16.8,91200.0,16.8,16.81,16.79,16.8,91200.0
2006-06-15 15:50:00,16.8,16.81,16.75,16.78,235600.0,16.8,16.81,16.75,16.78,235600.0
2006-06-16 09:30:00,16.73,17.0,16.73,16.79,1038900.0,16.73,17.0,16.73,16.79,1038900.0
2006-06-16 09:40:00,16.79,16.8,16.7,16.79,52000.0,16.79,16.8,16.7,16.79,52000.0
2006-06-16 09:50:00,16.78,16.94,16.72,16.9,70400.0,16.78,16.94,16.72,16.9,70400.0
2006-06-16 10:00:00,16.89,16.89,16.78,16.81,88600.0,16.89,16.89,16.78,16.81,88600.0
2006-06-16 10:10:00,16.82,16.9,16.76,16.89,45900.0,16.82,16.9,16.76,16.89,45900.0
2006-06-16 10:20:00,16.88,16.89,16.8,16.82,36400.0,16.88,16.89,16.8,16.82,36400.0
2006-06-16 10:30:00,16.81,16.84,16.79,16.81,25900.0,16.81,16.84,16.79,16.81,25900.0
2006-06-16 10:40:00,16.8,16.81,16.73,16.73,27000.0,16.8,16.81,16.73,16.73,27000.0
2006-06-16 10:50:00,16.73,16.76,16.71,16.73,22200.0,16.73,16.76,16.71,16.73,22200.0
2006-06-16 11:00:00,16.73,16.75,16.71,16.73,70900.0,16.73,16.75,16.71,16.73,70900.0
2006-06-16 11:10:00,16.73,16.75,16.72,16.74,17400.0,16.73,16.75,16.72,16.74,17400.0
2006-06-16 11:20:00,16.74,16.75,16.66,16.7,32800.0,16.74,16.75,16.66,16.7,32800.0
2006-06-16 11:30:00,16.69,16.74,16.68,16.74,29300.0,16.69,16.74,16.68,16.74,29300.0
2006-06-16 11:40:00,16.73,16.74,16.72,16.74,32600.0,16.73,16.74,16.72,16.74,32600.0
2006-06-16 11:50:00,16.74,16.75,16.73,16.75,14400.0,16.74,16.75,16.73,16.75,14400.0
2006-06-16 12:00:00,16.75,16.76,16.74,16.75,23500.0,16.75,16.76,16.74,16.75,23500.0
2006-06-16 12:10:00,16.76,16.76,16.74,16.74,28800.0,16.76,16.76,16.74,16.74,28800.0
2006-06-16 12:20:00,16.74,16.76,16.74,16.76,15200.0,16.74,16.76,16.74,16.76,15200.0
2006-06-16 12:30:00,16.76,16.76,16.73,16.73,29300.0,16.76,16.76,16.73,16.73,29300.0
2006-06-16 12:40:00,16.74,16.75,16.72,16.74,23600.0,16.74,16.75,16.72,16.74,23600.0
2006-06-16 12:50:00,16.73,16.79,16.73,16.79,21300.0,16.73,16.79,16.73,16.79,21300.0
2006-06-16 13:00:00,16.8,16.8,16.79,16.79,20500.0,16.8,16.8,16.79,16.79,20500.0
2006-06-16 13:10:00,16.79,16.8,16.79,16.79,14400.0,16.79,16.8,16.79,16.79,14400.0
2006-06-16 13:20:00,16.79,16.86,16.79,16.85,37000.0,16.79,16.86,16.79,16.85,37000.0
2006-06-16 13:30:00,16.86,16.86,16.84,16.85,23700.0,16.86,16.86,16.84,16.85,23700.0
2006-06-16 13:40:00,16.85,16.87,16.85,16.85,55300.0,16.85,16.87,16.85,16.85,55300.0
2006-06-16 13:50:00,16.86,16.86,16.84,16.85,39300.0,16.86,16.86,16.84,16.85,39300.0
2006-06-16 14:00:00,16.86,16.86,16.85,16.85,29800.0,16.86,16.86,16.85,16.85,29800.0
2006-06-16 14:10:00,16.85,16.89,16.82,16.88,78500.0,16.85,16.89,16.82,16.88,78500.0
2006-06-16 14:20:00,16.88,16.89,16.82,16.86,30600.0,16.88,16.89,16.82,16.86,30600.0
2006-06-16 14:30:00,16.85,16.86,16.79,16.84,40000.0,16.85,16.86,16.79,16.84,40000.0
2006-06-16 14:40:00,16.83,16.91,16.82,16.89,120700.0,16.83,16.91,16.82,16.89,120700.0
2006-06-16 14:50:00,16.89,16.9,16.86,16.86,37700.0,16.89,16.9,16.86,16.86,37700.0
2006-06-16 15:00:00,16.87,16.88,16.84,16.86,25500.0,16.87,16.88,16.84,16.86,25500.0
2006-06-16 15:10:00,16.86,16.89,16.85,16.88,22000.0,16.86,16.89,16.85,16.88,22000.0
2006-06-16 15:20:00,16.87,16.87,16.84,16.87,33800.0,16.87,16.87,16.84,16.87,33800.0
2006-06-16 15:30:00,16.86,16.9,16.83,16.84,38200.0,16.86,16.9,16.83,16.84,38200.0
2006-06-16 15:40:00,16.84,16.87,16.83,16.84,54600.0,16.84,16.87,16.83,16.84,54600.0
2006-06-16 15:50:00,16.83,16.84,16.79,16.79,206100.0,16.83,16.84,16.79,16.79,206100.0
2006-06-19 09:30:00,16.84,16.92,16.75,16.78,238200.0,16.84,16.92,16.75,16.78,238200.0
2006-06-19 09:40:00,16.78,16.79,16.75,16.76,50000.0,16.78,16.79,16.75,16.76,50000.0
2006-06-19 09:50:00,16.76,16.77,16.75,16.76,24900.0,16.76,16.77,16.75,16.76,24900.0
2006-06-19 10:00:00,16.76,16.76,16.74,16.75,70200.0,16.76,16.76,16.74,16.75,70200.0
2006-06-19 10:10:00,16.75,16.75,16.74,16.74,63800.0,16.75,16.75,16.74,16.74,63800.0
2006-06-19 10:20:00,16.75,16.75,16.72,16.75,55300.0,16.75,16.75,16.72,16.75,55300.0
2006-06-19 10:30:00,16.74,16.84,16.74,16.77,74100.0,16.74,16.84,16.74,16.77,74100.0
2006-06-19 10:40:00,16.76,16.77,16.76,16.76,17300.0,16.76,16.77,16.76,16.76,17300.0
2006-06-19 10:50:00,16.76,16.8,16.75,16.76,35100.0,16.76,16.8,16.75,16.76,35100.0
2006-06-19 11:00:00,16.76,16.77,16.74,16.75,43200.0,16.76,16.77,16.74,16.75,43200.0
2006-06-19 11:10:00,16.76,16.8,16.75,16.75,54800.0,16.76,16.8,16.75,16.75,54800.0
2006-06-19 11:20:00,16.75,16.76,16.74,16.74,47200.0,16.75,16.76,16.74,16.74,47200.0
2006-06-19 11:30:00,16.75,16.75,16.74,16.74,34700.0,16.75,16.75,16.74,16.74,34700.0
2006-06-19 11:40:00,16.75,16.8,16.74,16.79,81800.0,16.75,16.8,16.74,16.79,81800.0
2006-06-19 11:50:00,16.79,16.79,16.75,16.78,98900.0,16.79,16.79,16.75,16.78,98900.0
2006-06-19 12:00:00,16.78,16.88,16.78,16.86,29600.0,16.78,16.88,16.78,16.86,29600.0
2006-06-19 12:10:00,16.85,16.85,16.81,16.84,26000.0,16.85,16.85,16.81,16.84,26000.0
2006-06-19 12:20:00,16.83,16.83,16.8,16.8,16800.0,16.83,16.83,16.8,16.8,16800.0
2006-06-19 12:30:00,16.8,16.81,16.78,16.78,16200.0,16.8,16.81,16.78,16.78,16200.0
2006-06-19 12:40:00,16.78,16.79,16.77,16.78,16000.0,16.78,16.79,16.77,16.78,16000.0
2006-06-19 12:50:00,16.78,16.79,16.77,16.78,19600.0,16.78,16.79,16.77,16.78,19600.0
2006-06-19 13:00:00,16.78,16.79,16.64,16.65,48900.0,16.78,16.79,16.64,16.65,48900.0
2006-06-19 13:10:00,16.64,16.66,16.6,16.61,28900.0,16.64,16.66,16.6,16.61,28900.0
2006-06-19 13:20:00,16.61,16.62,16.59,16.62,43900.0,16.61,16.62,16.59,16.62,43900.0
2006-06-19 13:30:00,16.61,16.65,16.61,16.63,30800.0,16.61,16.65,16.61,16.63,30800.0
2006-06-19 13:40:00,16.63,16.7,16.59,16.68,44100.0,16.63,16.7,16.59,16.68,44100.0
2006-06-19 13:50:00,16.68,16.69,16.65,16.67,22700.0,16.68,16.69,16.65,16.67,22700.0
2006-06-19 14:00:00,16.67,16.72,16.65,16.7,61500.0,16.67,16.72,16.65,16.7,61500.0
2006-06-19 14:10:00,16.7,16.83,16.7,16.83,97000.0,16.7,16.83,16.7,16.83,97000.0
2006-06-19 14:20:00,16.83,16.83,16.7,16.74,82000.0,16.83,16.83,16.7,16.74,82000.0
2006-06-19 14:30:00,16.74,16.74,16.65,16.65,34000.0,16.74,16.74,16.65,16.65,34000.0
2006-06-19 14:40:00,16.65,16.66,16.57,16.57,43900.0,16.65,16.66,16.57,16.57,43900.0
2006-06-19 14:50:00,16.57,16.59,16.53,16.53,66000.0,16.57,16.59,16.53,16.53,66000.0
2006-06-19 15:00:00,16.53,16.6,16.52,16.58,97500.0,16.53,16.6,16.52,16.58,97500.0
2006-06-19 15:10:00,16.57,16.58,16.55,16.56,29000.0,16.57,16.58,16.55,16.56,29000.0
2006-06-19 15:20:00,16.55,16.6,16.55,16.6,45300.0,16.55,16.6,16.55,16.6,45300.0
2006-06-19 15:30:00,16.6,16.62,16.58,16.59,119100.0,16.6,16.62,16.58,16.59,119100.0
2006-06-19 15:40:00,16.59,16.59,16.54,16.55,272100.0,16.59,16.59,16.54,16.55,272100.0
2006-06-19 15:50:00,16.54,16.61,16.54,16.57,177100.0,16.54,16.61,16.54,16.57,177100.0
2006-06-20 09:30:00,16.51,16.69,16.51,16.66,120600.0,16.51,16.69,16.51,16.66,120600.0
2006-06-20 09:40:00,16.66,16.66,16.51,16.51,21500.0,16.66,16.66,16.51,16.51,21500.0
2006-06-20 09:50:00,16.51,16.65,16.51,16.59,14100.0,16.51,16.65,16.51,16.59,14100.0
2006-06-20 10:00:00,16.6,16.6,16.58,16.59,10300.0,16.6,16.6,16.58,16.59,10300.0
2006-06-20 10:10:00,16.59,16.6,16.57,16.59,30800.0,16.59,16.6,16.57,16.59,30800.0
2006-06-20 10:20:00,16.6,16.6,16.55,16.58,16800.0,16.6,16.6,16.55,16.58,16800.0
2006-06-20 10:30:00,16.59,16.61,16.59,16.6,24600.0,16.59,16.61,16.59,16.6,24600.0
2006-06-20 10:40:00,16.62,16.62,16.53,16.55,15900.0,16.62,16.62,16.53,16.55,15900.0
2006-06-20 10:50:00,16.55,16.6,16.54,16.59,11600.0,16.55,16.6,16.54,16.59,11600.0
2006-06-20 11:00:00,16.6,16.62,16.59,16.6,24300.0,16.6,16.62,16.59,16.6,24300.0
2006-06-20 11:10:00,16.6,16.61,16.59,16.6,10000.0,16.6,16.61,16.59,16.6,10000.0
2006-06-20 11:20:00,16.6,16.6,16.59,16.6,11700.0,16.6,16.6,16.59,16.6,11700.0
2006-06-20 11:30:00,16.6,16.6,16.59,16.6,36400.0,16.6,16.6,16.59,16.6,36400.0
2006-06-20 11:40:00,16.59,16.61,16.57,16.58,36900.0,16.59,16.61,16.57,16.58,36900.0
2006-06-20 11:50:00,16.58,16.6,16.57,16.59,10000.0,16.58,16.6,16.57,16.59,10000.0
2006-06-20 12:00:00,16.6,16.61,16.55,16.56,57100.0,16.6,16.61,16.55,16.56,57100.0
2006-06-20 12:10:00,16.57,16.61,16.57,16.6,60600.0,16.57,16.61,16.57,16.6,60600.0
2006-06-20 12:20:00,16.61,16.61,16.6,16.6,15000.0,16.61,16.61,16.6,16.6,15000.0
2006-06-20 12:30:00,16.6,16.61,16.6,16.61,12900.0,16.6,16.61,16.6,16.61,12900.0
2006-06-20 12:40:00,16.61,16.61,16.6,16.61,13000.0,16.61,16.61,16.6,16.61,13000.0
2006-06-20 12:50:00,16.61,16.61,16.57,16.57,20900.0,16.61,16.61,16.57,16.57,20900.0
2006-06-20 13:00:00,16.57,16.6,16.57,16.58,17200.0,16.57,16.6,16.57,16.58,17200.0
2006-06-20 13:10:00,16.59,16.6,16.59,16.59,4100.0,16.59,16.6,16.59,16.59,4100.0
2006-06-20 13:20:00,16.6,16.61,16.6,16.61,7500.0,16.6,16.61,16.6,16.61,7500.0
2006-06-20 13:30:00,16.6,16.6,16.52,16.54,33600.0,16.6,16.6,16.52,16.54,33600.0
2006-06-20 13:40:00,16.53,16.61,16.53,16.59,11900.0,16.53,16.61,16.53,16.59,11900.0
2006-06-20 13:50:00,16.59,16.59,16.57,16.58,14300.0,16.59,16.59,16.57,16.58,14300.0
2006-06-20 14:00:00,16.58,16.58,16.57,16.57,9500.0,16.58,16.58,16.57,16.57,9500.0
2006-06-20 14:10:00,16.58,16.58,16.55,16.56,14500.0,16.58,16.58,16.55,16.56,14500.0
2006-06-20 14:20:00,16.56,16.56,16.53,16.54,11200.0,16.56,16.56,16.53,16.54,11200.0
2006-06-20 14:30:00,16.54,16.58,16.53,16.57,11900.0,16.54,16.58,16.53,16.57,11900.0
2006-06-20 14:40:00,16.57,16.58,16.56,16.57,11900.0,16.57,16.58,16.56,16.57,11900.0
2006-06-20 14:50:00,16.57,16.6,16.56,16.6,20200.0,16.57,16.6,16.56,16.6,20200.0
2006-06-20 15:00:00,16.6,16.6,16.58,16.58,16900.0,16.6,16.6,16.58,16.58,16900.0
2006-06-20 15:10:00,16.59,16.6,16.58,16.6,32400.0,16.59,16.6,16.58,16.6,32400.0
2006-06-20 15:20:00,16.6,16.6,16.59,16.59,16800.0,16.6,16.6,16.59,16.59,16800.0
2006-06-20 15:30:00,16.6,16.6,16.55,16.56,32100.0,16.6,16.6,16.55,16.56,32100.0
2006-06-20 15:40:00,16.56,16.59,16.56,16.59,28500.0,16.56,16.59,16.56,16.59,28500.0
2006-06-20 15:50:00,16.59,16.59,16.52,16.59,82800.0,16.59,16.59,16.52,16.59,82800.0
2006-06-21 09:30:00,16.58,16.7,16.53,16.7,42100.0,16.58,16.7,16.53,16.7,42100.0
2006-06-21 09:40:00,16.69,16.7,16.64,16.68,32300.0,16.69,16.7,16.64,16.68,32300.0
2006-06-21 09:50:00,16.69,16.7,16.67,16.69,19100.0,16.69,16.7,16.67,16.69,19100.0
2006-06-21 10:00:00,16.68,16.7,16.68,16.7,52100.0,16.68,16.7,16.68,16.7,52100.0
2006-06-21 10:10:00,16.7,16.72,16.64,16.71,63500.0,16.7,16.72,16.64,16.71,63500.0
2006-06-21 10:20:00,16.71,16.72,16.7,16.7,24000.0,16.71,16.72,16.7,16.7,24000.0
2006-06-21 10:30:00,16.7,16.71,16.68,16.7,132400.0,16.7,16.71,16.68,16.7,132400.0
2006-06-21 10:40:00,16.7,16.7,16.65,16.7,62500.0,16.7,16.7,16.65,16.7,62500.0
2006-06-21 10:50:00,16.7,16.72,16.66,16.66,28400.0,16.7,16.72,16.66,16.66,28400.0
2006-06-21 11:00:00,16.66,16.7,16.66,16.69,132000.0,16.66,16.7,16.66,16.69,132000.0
2006-06-21 11:10:00,16.7,16.7,16.69,16.69,12200.0,16.7,16.7,16.69,16.69,12200.0
2006-06-21 11:20:00,16.7,16.8,16.69,16.79,33200.0,16.7,16.8,16.69,16.79,33200.0
2006-06-21 11:30:00,16.8,16.8,16.76,16.78,51400.0,16.8,16.8,16.76,16.78,51400.0
2006-06-21 11:40:00,16.78,16.78,16.73,16.77,46600.0,16.78,16.78,16.73,16.77,46600.0
2006-06-21 11:50:00,16.76,16.77,16.74,16.74,8400.0,16.76,16.77,16.74,16.74,8400.0
2006-06-21 12:00:00,16.75,16.78,16.74,16.77,35900.0,16.75,16.78,16.74,16.77,35900.0
2006-06-21 12:10:00,16.78,16.78,16.77,16.77,29900.0,16.78,16.78,16.77,16.77,29900.0
2006-06-21 12:20:00,16.77,16.78,16.74,16.75,32800.0,16.77,16.78,16.74,16.75,32800.0
2006-06-21 12:30:00,16.75,16.75,16.7,16.72,49200.0,16.75,16.75,16.7,16.72,49200.0
2006-06-21 12:40:00,16.73,16.73,16.64,16.65,28600.0,16.73,16.73,16.64,16.65,28600.0
2006-06-21 12:50:00,16.65,16.71,16.62,16.68,32300.0,16.65,16.71,16.62,16.68,32300.0
2006-06-21 13:00:00,16.68,16.69,16.62,16.65,34600.0,16.68,16.69,16.62,16.65,34600.0
2006-06-21 13:10:00,16.66,16.67,16.64,16.66,43400.0,16.66,16.67,16.64,16.66,43400.0
2006-06-21 13:20:00,16.67,16.68,16.66,16.67,20000.0,16.67,16.68,16.66,16.67,20000.0
2006-06-21 13:30:00,16.67,16.7,16.66,16.7,30400.0,16.67,16.7,16.66,16.7,30400.0
2006-06-21 13:40:00,16.7,16.71,16.7,16.7,43600.0,16.7,16.71,16.7,16.7,43600.0
2006-06-21 13:50:00,16.7,16.77,16.7,16.76,61100.0,16.7,16.77,16.7,16.76,61100.0
2006-06-21 14:00:00,16.76,16.76,16.7,16.71,24400.0,16.76,16.76,16.7,16.71,24400.0
2006-06-21 14:10:00,16.71,16.72,16.7,16.71,33700.0,16.71,16.72,16.7,16.71,33700.0
2006-06-21 14:20:00,16.71,16.73,16.71,16.73,21500.0,16.71,16.73,16.71,16.73,21500.0
2006-06-21 14:30:00,16.72,16.72,16.7,16.71,28000.0,16.72,16.72,16.7,16.71,28000.0
2006-06-21 14:40:00,16.71,16.72,16.7,16.7,24400.0,16.71,16.72,16.7,16.7,24400.0
2006-06-21 14:50:00,16.7,16.73,16.7,16.72,64500.0,16.7,16.73,16.7,16.72,64500.0
2006-06-21 15:00:00,16.72,16.73,16.7,16.7,33100.0,16.72,16.73,16.7,16.7,33100.0
2006-06-21 15:10:00,16.71,16.73,16.7,16.72,42000.0,16.71,16.73,16.7,16.72,42000.0
2006-06-21 15:20:00,16.72,16.75,16.72,16.75,40900.0,16.72,16.75,16.72,16.75,40900.0
2006-06-21 15:30:00,16.74,16.75,16.69,16.69,55900.0,16.74,16.75,16.69,16.69,55900.0
2006-06-21 15:40:00,16.7,16.72,16.69,16.72,59700.0,16.7,16.72,16.69,16.72,59700.0
2006-06-21 15:50:00,16.74,16.76,16.72,16.74,115100.0,16.74,16.76,16.72,16.74,115100.0
2006-06-22 09:30:00,16.65,16.83,16.52,16.65,39300.0,16.65,16.83,16.52,16.65,39300.0
2006-06-22 09:40:00,16.63,16.69,16.55,16.55,29600.0,16.63,16.69,16.55,16.55,29600.0
2006-06-22 09:50:00,16.55,16.67,16.53,16.67,30500.0,16.55,16.67,16.53,16.67,30500.0
2006-06-22 10:00:00,16.67,16.67,16.56,16.61,19500.0,16.67,16.67,16.56,16.61,19500.0
2006-06-22 10:10:00,16.6,16.64,16.43,16.49,45900.0,16.6,16.64,16.43,16.49,45900.0
2006-06-22 10:20:00,16.5,16.51,16.42,16.42,57100.0,16.5,16.51,16.42,16.42,57100.0
2006-06-22 10:30:00,16.43,16.5,16.38,16.48,51500.0,16.43,16.5,16.38,16.48,51500.0
2006-06-22 10:40:00,16.49,16.55,16.46,16.46,25200.0,16.49,16.55,16.46,16.46,25200.0
2006-06-22 10:50:00,16.46,16.54,16.46,16.53,26400.0,16.46,16.54,16.46,16.53,26400.0
2006-06-22 11:00:00,16.52,16.6,16.49,16.59,58100.0,16.52,16.6,16.49,16.59,58100.0
2006-06-22 11:10:00,16.58,16.66,16.55,16.66,23800.0,16.58,16.66,16.55,16.66,23800.0
2006-06-22 11:20:00,16.67,16.68,16.61,16.65,34900.0,16.67,16.68,16.61,16.65,34900.0
2006-06-22 11:30:00,16.63,16.75,16.63,16.73,35200.0,16.63,16.75,16.63,16.73,35200.0
2006-06-22 11:40:00,16.75,16.75,16.67,16.7,40100.0,16.75,16.75,16.67,16.7,40100.0
2006-06-22 11:50:00,16.7,16.7,16.66,16.68,21400.0,16.7,16.7,16.66,16.68,21400.0
2006-06-22 12:00:00,16.68,16.7,16.67,16.68,19000.0,16.68,16.7,16.67,16.68,19000.0
2006-06-22 12:10:00,16.69,16.7,16.67,16.68,17400.0,16.69,16.7,16.67,16.68,17400.0
2006-06-22 12:20:00,16.67,16.69,16.6,16.6,34100.0,16.67,16.69,16.6,16.6,34100.0
2006-06-22 12:30:00,16.6,16.6,16.55,16.58,18600.0,16.6,16.6,16.55,16.58,18600.0
2006-06-22 12:40:00,16.58,16.64,16.57,16.58,48900.0,16.58,16.64,16.57,16.58,48900.0
2006-06-22 12:50:00,16.58,16.69,16.58,16.67,29600.0,16.58,16.69,16.58,16.67,29600.0
2006-06-22 13:00:00,16.66,16.69,16.65,16.68,18800.0,16.66,16.69,16.65,16.68,18800.0
2006-06-22 13:10:00,16.69,16.74,16.66,16.68,48600.0,16.69,16.74,16.66,16.68,48600.0
2006-06-22 13:20:00,16.67,16.68,16.66,16.67,15900.0,16.67,16.68,16.66,16.67,15900.0
2006-06-22 13:30:00,16.68,16.68,16.6,16.61,24900.0,16.68,16.68,16.6,16.61,24900.0
2006-06-22 13:40:00,16.61,16.7,16.58,16.59,59300.0,16.61,16.7,16.58,16.59,59300.0
2006-06-22 13:50:00,16.59,16.66,16.55,16.6,28500.0,16.59,16.66,16.55,16.6,28500.0
2006-06-22 14:00:00,16.61,16.66,16.55,16.56,15700.0,16.61,16.66,16.55,16.56,15700.0
2006-06-22 14:10:00,16.57,16.64,16.56,16.62,46900.0,16.57,16.64,16.56,16.62,46900.0
2006-06-22 14:20:00,16.62,16.63,16.61,16.63,9800.0,16.62,16.63,16.61,16.63,9800.0
2006-06-22 14:30:00,16.63,16.64,16.62,16.64,10000.0,16.63,16.64,16.62,16.64,10000.0
2006-06-22 14:40:00,16.63,16.64,16.59,16.62,25600.0,16.63,16.64,16.59,16.62,25600.0
2006-06-22 14:50:00,16.62,16.64,16.61,16.64,23300.0,16.62,16.64,16.61,16.64,23300.0
2006-06-22 15:00:00,16.64,16.64,16.6,16.61,24200.0,16.64,16.64,16.6,16.61,24200.0
2006-06-22 15:10:00,16.6,16.65,16.6,16.6,31000.0,16.6,16.65,16.6,16.6,31000.0
2006-06-22 15:20:00,16.6,16.63,16.6,16.62,86000.0,16.6,16.63,16.6,16.62,86000.0
2006-06-22 15:30:00,16.61,16.63,16.58,16.58,74300.0,16.61,16.63,16.58,16.58,74300.0
2006-06-22 15:40:00,16.58,16.6,16.53,16.58,71500.0,16.58,16.6,16.53,16.58,71500.0
2006-06-22 15:50:00,16.59,16.6,16.57,16.57,84700.0,16.59,16.6,16.57,16.57,84700.0
2006-06-23 09:30:00,16.52,16.52,16.35,16.46,38200.0,16.52,16.52,16.35,16.46,38200.0
2006-06-23 09:40:00,16.46,16.5,16.44,16.49,12600.0,16.46,16.5,16.44,16.49,12600.0
2006-06-23 09:50:00,16.5,16.58,16.5,16.54,13300.0,16.5,16.58,16.5,16.54,13300.0
2006-06-23 10:00:00,16.53,16.55,16.47,16.53,14700.0,16.53,16.55,16.47,16.53,14700.0
2006-06-23 10:10:00,16.53,16.63,16.51,16.63,32700.0,16.53,16.63,16.51,16.63,32700.0
2006-06-23 10:20:00,16.62,16.7,16.61,16.61,25400.0,16.62,16.7,16.61,16.61,25400.0
2006-06-23 10:30:00,16.62,16.69,16.61,16.63,15100.0,16.62,16.69,16.61,16.63,15100.0
2006-06-23 10:40:00,16.62,16.69,16.59,16.69,37400.0,16.62,16.69,16.59,16.69,37400.0
2006-06-23 10:50:00,16.69,16.69,16.66,16.67,18500.0,16.69,16.69,16.66,16.67,18500.0
2006-06-23 11:00:00,16.68,16.68,16.62,16.63,16300.0,16.68,16.68,16.62,16.63,16300.0
2006-06-23 11:10:00,16.65,16.66,16.62,16.65,15000.0,16.65,16.66,16.62,16.65,15000.0
2006-06-23 11:20:00,16.65,16.65,16.64,16.65,20100.0,16.65,16.65,16.64,16.65,20100.0
2006-06-23 11:30:00,16.65,16.65,16.6,16.6,20600.0,16.65,16.65,16.6,16.6,20600.0
2006-06-23 11:40:00,16.61,16.64,16.6,16.63,6700.0,16.61,16.64,16.6,16.63,6700.0
2006-06-23 11:50:00,16.64,16.64,16.62,16.63,8800.0,16.64,16.64,16.62,16.63,8800.0
2006-06-23 12:00:00,16.62,16.65,16.57,16.65,15300.0,16.62,16.65,16.57,16.65,15300.0
2006-06-23 12:10:00,16.65,16.7,16.65,16.69,43800.0,16.65,16.7,16.65,16.69,43800.0
2006-06-23 12:20:00,16.69,16.77,16.66,16.72,72800.0,16.69,16.77,16.66,16.72,72800.0
2006-06-23 12:30:00,16.71,16.73,16.67,16.7,31400.0,16.71,16.73,16.67,16.7,31400.0
2006-06-23 12:40:00,16.7,16.7,16.65,16.65,14500.0,16.7,16.7,16.65,16.65,14500.0
2006-06-23 12:50:00,16.66,16.7,16.66,16.7,8700.0,16.66,16.7,16.66,16.7,8700.0
2006-06-23 13:00:00,16.7,16.7,16.68,16.68,15000.0,16.7,16.7,16.68,16.68,15000.0
2006-06-23 13:10:00,16.69,16.7,16.69,16.7,8500.0,16.69,16.7,16.69,16.7,8500.0
2006-06-23 13:20:00,16.7,16.7,16.68,16.68,11000.0,16.7,16.7,16.68,16.68,11000.0
2006-06-23 13:30:00,16.69,16.69,16.68,16.68,5800.0,16.69,16.69,16.68,16.68,5800.0
2006-06-23 13:40:00,16.68,16.7,16.67,16.68,18200.0,16.68,16.7,16.67,16.68,18200.0
2006-06-23 13:50:00,16.68,16.7,16.68,16.7,17600.0,16.68,16.7,16.68,16.7,17600.0
2006-06-23 14:00:00,16.7,16.7,16.67,16.69,27300.0,16.7,16.7,16.67,16.69,27300.0
2006-06-23 14:10:00,16.69,16.71,16.68,16.7,63200.0,16.69,16.71,16.68,16.7,63200.0
2006-06-23 14:20:00,16.7,16.7,16.69,16.69,43800.0,16.7,16.7,16.69,16.69,43800.0
2006-06-23 14:30:00,16.7,16.7,16.69,16.69,17100.0,16.7,16.7,16.69,16.69,17100.0
2006-06-23 14:40:00,16.7,16.7,16.64,16.65,30800.0,16.7,16.7,16.64,16.65,30800.0
2006-06-23 14:50:00,16.65,16.66,16.61,16.62,25300.0,16.65,16.66,16.61,16.62,25300.0
2006-06-23 15:00:00,16.63,16.67,16.6,16.62,23900.0,16.63,16.67,16.6,16.62,23900.0
2006-06-23 15:10:00,16.62,16.62,16.58,16.62,36400.0,16.62,16.62,16.58,16.62,36400.0
2006-06-23 15:20:00,16.62,16.63,16.58,16.62,46600.0,16.62,16.63,16.58,16.62,46600.0
2006-06-23 15:30:00,16.63,16.65,16.62,16.64,35800.0,16.63,16.65,16.62,16.64,35800.0
2006-06-23 15:40:00,16.64,16.64,16.58,16.62,42500.0,16.64,16.64,16.58,16.62,42500.0
2006-06-23 15:50:00,16.62,16.63,16.56,16.56,85300.0,16.62,16.63,16.56,16.56,85300.0
2006-06-26 09:30:00,16.55,16.69,16.54,16.59,43900.0,16.55,16.69,16.54,16.59,43900.0
2006-06-26 09:40:00,16.6,16.63,16.54,16.59,36500.0,16.6,16.63,16.54,16.59,36500.0
2006-06-26 09:50:00,16.59,16.63,16.55,16.63,22400.0,16.59,16.63,16.55,16.63,22400.0
2006-06-26 10:00:00,16.63,16.7,16.61,16.7,46400.0,16.63,16.7,16.61,16.7,46400.0
2006-06-26 10:10:00,16.69,16.7,16.68,16.68,19100.0,16.69,16.7,16.68,16.68,19100.0
2006-06-26 10:20:00,16.69,16.7,16.69,16.69,30700.0,16.69,16.7,16.69,16.69,30700.0
2006-06-26 10:30:00,16.69,16.7,16.66,16.66,44200.0,16.69,16.7,16.66,16.66,44200.0
2006-06-26 10:40:00,16.68,16.7,16.67,16.7,51800.0,16.68,16.7,16.67,16.7,51800.0
2006-06-26 10:50:00,16.7,16.71,16.69,16.69,34000.0,16.7,16.71,16.69,16.69,34000.0
2006-06-26 11:00:00,16.69,16.7,16.69,16.7,17100.0,16.69,16.7,16.69,16.7,17100.0
2006-06-26 11:10:00,16.7,16.7,16.69,16.7,22600.0,16.7,16.7,16.69,16.7,22600.0
2006-06-26 11:20:00,16.69,16.71,16.69,16.69,26700.0,16.69,16.71,16.69,16.69,26700.0
2006-06-26 11:30:00,16.7,16.71,16.69,16.7,10100.0,16.7,16.71,16.69,16.7,10100.0
2006-06-26 11:40:00,16.7,16.7,16.7,16.7,3900.0,16.7,16.7,16.7,16.7,3900.0
2006-06-26 11:50:00,16.69,16.71,16.69,16.71,30900.0,16.69,16.71,16.69,16.71,30900.0
2006-06-26 12:00:00,16.71,16.72,16.69,16.69,23500.0,16.71,16.72,16.69,16.69,23500.0
2006-06-26 12:10:00,16.69,16.69,16.65,16.65,13000.0,16.69,16.69,16.65,16.65,13000.0
2006-06-26 12:20:00,16.65,16.7,16.65,16.69,11500.0,16.65,16.7,16.65,16.69,11500.0
2006-06-26 12:30:00,16.7,16.72,16.69,16.71,35700.0,16.7,16.72,16.69,16.71,35700.0
2006-06-26 12:40:00,16.72,16.73,16.72,16.73,25100.0,16.72,16.73,16.72,16.73,25100.0
2006-06-26 12:50:00,16.73,16.78,16.73,16.77,29800.0,16.73,16.78,16.73,16.77,29800.0
2006-06-26 13:00:00,16.78,16.79,16.77,16.78,25000.0,16.78,16.79,16.77,16.78,25000.0
2006-06-26 13:10:00,16.78,16.79,16.76,16.76,28300.0,16.78,16.79,16.76,16.76,28300.0
2006-06-26 13:20:00,16.77,16.77,16.75,16.75,14300.0,16.77,16.77,16.75,16.75,14300.0
2006-06-26 13:30:00,16.74,16.76,16.74,16.75,10400.0,16.74,16.76,16.74,16.75,10400.0
2006-06-26 13:40:00,16.75,16.75,16.74,16.74,25000.0,16.75,16.75,16.74,16.74,25000.0
2006-06-26 13:50:00,16.73,16.75,16.73,16.74,14300.0,16.73,16.75,16.73,16.74,14300.0
2006-06-26 14:00:00,16.74,16.74,16.73,16.73,14200.0,16.74,16.74,16.73,16.73,14200.0
2006-06-26 14:10:00,16.73,16.74,16.69,16.69,42200.0,16.73,16.74,16.69,16.69,42200.0
2006-06-26 14:20:00,16.69,16.7,16.65,16.7,36600.0,16.69,16.7,16.65,16.7,36600.0
2006-06-26 14:30:00,16.69,16.72,16.69,16.72,27200.0,16.69,16.72,16.69,16.72,27200.0
2006-06-26 14:40:00,16.72,16.75,16.71,16.75,39900.0,16.72,16.75,16.71,16.75,39900.0
2006-06-26 14:50:00,16.74,16.75,16.73,16.74,17600.0,16.74,16.75,16.73,16.74,17600.0
2006-06-26 15:00:00,16.74,16.75,16.73,16.75,25300.0,16.74,16.75,16.73,16.75,25300.0
2006-06-26 15:10:00,16.75,16.8,16.75,16.79,34100.0,16.75,16.8,16.75,16.79,34100.0
2006-06-26 15:20:00,16.79,16.8,16.77,16.78,47900.0,16.79,16.8,16.77,16.78,47900.0
2006-06-26 15:30:00,16.78,16.79,16.77,16.79,69400.0,16.78,16.79,16.77,16.79,69400.0
2006-06-26 15:40:00,16.79,16.79,16.33,16.4,160700.0,16.79,16.79,16.33,16.4,160700.0
2006-06-26 15:50:00,16.41,16.74,16.41,16.69,376100.0,16.41,16.74,16.41,16.69,376100.0
2006-06-27 09:30:00,16.75,16.78,16.5,16.5,68600.0,16.75,16.78,16.5,16.5,68600.0
2006-06-27 09:40:00,16.5,16.57,16.49,16.56,57900.0,16.5,16.57,16.49,16.56,57900.0
2006-06-27 09:50:00,16.57,16.72,16.57,16.71,56700.0,16.57,16.72,16.57,16.71,56700.0
2006-06-27 10:00:00,16.72,16.72,16.61,16.62,34200.0,16.72,16.72,16.61,16.62,34200.0
2006-06-27 10:10:00,16.62,16.65,16.52,16.52,45500.0,16.62,16.65,16.52,16.52,45500.0
2006-06-27 10:20:00,16.53,16.58,16.5,16.54,74000.0,16.53,16.58,16.5,16.54,74000.0
2006-06-27 10:30:00,16.56,16.67,16.56,16.66,42900.0,16.56,16.67,16.56,16.66,42900.0
2006-06-27 10:40:00,16.66,16.67,16.58,16.59,23300.0,16.66,16.67,16.58,16.59,23300.0
2006-06-27 10:50:00,16.6,16.67,16.6,16.65,42400.0,16.6,16.67,16.6,16.65,42400.0
2006-06-27 11:00:00,16.64,16.65,16.61,16.62,40400.0,16.64,16.65,16.61,16.62,40400.0
2006-06-27 11:10:00,16.63,16.63,16.53,16.54,73800.0,16.63,16.63,16.53,16.54,73800.0
2006-06-27 11:20:00,16.55,16.58,16.51,16.56,62900.0,16.55,16.58,16.51,16.56,62900.0
2006-06-27 11:30:00,16.57,16.62,16.56,16.62,48600.0,16.57,16.62,16.56,16.62,48600.0
2006-06-27 11:40:00,16.63,16.64,16.6,16.64,27900.0,16.63,16.64,16.6,16.64,27900.0
2006-06-27 11:50:00,16.63,16.64,16.6,16.64,23200.0,16.63,16.64,16.6,16.64,23200.0
2006-06-27 12:00:00,16.64,16.67,16.62,16.62,44200.0,16.64,16.67,16.62,16.62,44200.0
2006-06-27 12:10:00,16.63,16.65,16.63,16.64,15000.0,16.63,16.65,16.63,16.64,15000.0
2006-06-27 12:20:00,16.64,16.67,16.64,16.65,32300.0,16.64,16.67,16.64,16.65,32300.0
2006-06-27 12:30:00,16.66,16.66,16.54,16.58,50700.0,16.66,16.66,16.54,16.58,50700.0
2006-06-27 12:40:00,16.58,16.62,16.57,16.6,15400.0,16.58,16.62,16.57,16.6,15400.0
2006-06-27 12:50:00,16.6,16.63,16.56,16.6,40300.0,16.6,16.63,16.56,16.6,40300.0
2006-06-27 13:00:00,16.61,16.62,16.58,16.62,20900.0,16.61,16.62,16.58,16.62,20900.0
2006-06-27 13:10:00,16.61,16.61,16.59,16.59,21200.0,16.61,16.61,16.59,16.59,21200.0
2006-06-27 13:20:00,16.59,16.59,16.55,16.56,28900.0,16.59,16.59,16.55,16.56,28900.0
2006-06-27 13:30:00,16.56,16.6,16.56,16.59,8600.0,16.56,16.6,16.56,16.59,8600.0
2006-06-27 13:40:00,16.59,16.6,16.57,16.59,12400.0,16.59,16.6,16.57,16.59,12400.0
2006-06-27 13:50:00,16.6,16.6,16.58,16.59,10900.0,16.6,16.6,16.58,16.59,10900.0
2006-06-27 14:00:00,16.59,16.64,16.58,16.58,34200.0,16.59,16.64,16.58,16.58,34200.0
2006-06-27 14:10:00,16.59,16.6,16.57,16.57,23800.0,16.59,16.6,16.57,16.57,23800.0
2006-06-27 14:20:00,16.57,16.59,16.56,16.56,41900.0,16.57,16.59,16.56,16.56,41900.0
2006-06-27 14:30:00,16.56,16.6,16.55,16.59,44800.0,16.56,16.6,16.55,16.59,44800.0
2006-06-27 14:40:00,16.6,16.6,16.5,16.51,55700.0,16.6,16.6,16.5,16.51,55700.0
2006-06-27 14:50:00,16.53,16.58,16.49,16.55,58900.0,16.53,16.58,16.49,16.55,58900.0
2006-06-27 15:00:00,16.54,16.6,16.54,16.59,27500.0,16.54,16.6,16.54,16.59,27500.0
2006-06-27 15:10:00,16.58,16.61,16.58,16.61,33100.0,16.58,16.61,16.58,16.61,33100.0
2006-06-27 15:20:00,16.61,16.61,16.58,16.6,42300.0,16.61,16.61,16.58,16.6,42300.0
2006-06-27 15:30:00,16.59,16.61,16.59,16.61,33200.0,16.59,16.61,16.59,16.61,33200.0
2006-06-27 15:40:00,16.61,16.62,16.59,16.6,162000.0,16.61,16.62,16.59,16.6,162000.0
2006-06-27 15:50:00,16.61,16.63,16.57,16.62,140200.0,16.61,16.63,16.57,16.62,140200.0
2006-06-28 09:30:00,16.7,16.7,16.39,16.52,49800.0,16.7,16.7,16.39,16.52,49800.0
2006-06-28 09:40:00,16.54,16.57,16.48,16.53,21800.0,16.54,16.57,16.48,16.53,21800.0
2006-06-28 09:50:00,16.53,16.65,16.52,16.64,24200.0,16.53,16.65,16.52,16.64,24200.0
2006-06-28 10:00:00,16.65,16.65,16.62,16.62,37400.0,16.65,16.65,16.62,16.62,37400.0
2006-06-28 10:10:00,16.62,16.68,16.58,16.63,25800.0,16.62,16.68,16.58,16.63,25800.0
2006-06-28 10:20:00,16.63,16.63,16.58,16.58,19600.0,16.63,16.63,16.58,16.58,19600.0
2006-06-28 10:30:00,16.57,16.62,16.55,16.61,29600.0,16.57,16.62,16.55,16.61,29600.0
2006-06-28 10:40:00,16.63,16.64,16.57,16.59,21800.0,16.63,16.64,16.57,16.59,21800.0
2006-06-28 10:50:00,16.58,16.62,16.58,16.61,38400.0,16.58,16.62,16.58,16.61,38400.0
2006-06-28 11:00:00,16.61,16.64,16.6,16.6,27600.0,16.61,16.64,16.6,16.6,27600.0
2006-06-28 11:10:00,16.61,16.62,16.6,16.61,18800.0,16.61,16.62,16.6,16.61,18800.0
2006-06-28 11:20:00,16.61,16.61,16.54,16.54,28100.0,16.61,16.61,16.54,16.54,28100.0
2006-06-28 11:30:00,16.55,16.55,16.53,16.54,18600.0,16.55,16.55,16.53,16.54,18600.0
2006-06-28 11:40:00,16.54,16.55,16.51,16.52,14000.0,16.54,16.55,16.51,16.52,14000.0
2006-06-28 11:50:00,16.53,16.61,16.53,16.61,33400.0,16.53,16.61,16.53,16.61,33400.0
2006-06-28 12:00:00,16.6,16.62,16.59,16.62,30300.0,16.6,16.62,16.59,16.62,30300.0
2006-06-28 12:10:00,16.62,16.67,16.61,16.66,39000.0,16.62,16.67,16.61,16.66,39000.0
2006-06-28 12:20:00,16.67,16.67,16.65,16.65,38800.0,16.67,16.67,16.65,16.65,38800.0
2006-06-28 12:30:00,16.65,16.65,16.64,16.65,20800.0,16.65,16.65,16.64,16.65,20800.0
2006-06-28 12:40:00,16.65,16.65,16.64,16.65,23500.0,16.65,16.65,16.64,16.65,23500.0
2006-06-28 12:50:00,16.64,16.65,16.62,16.62,25500.0,16.64,16.65,16.62,16.62,25500.0
2006-06-28 13:00:00,16.62,16.62,16.58,16.58,30700.0,16.62,16.62,16.58,16.58,30700.0
2006-06-28 13:10:00,16.58,16.58,16.56,16.57,16500.0,16.58,16.58,16.56,16.57,16500.0
2006-06-28 13:20:00,16.57,16.57,16.53,16.53,16400.0,16.57,16.57,16.53,16.53,16400.0
2006-06-28 13:30:00,16.53,16.54,16.5,16.5,11200.0,16.53,16.54,16.5,16.5,11200.0
2006-06-28 13:40:00,16.5,16.51,16.5,16.51,12000.0,16.5,16.51,16.5,16.51,12000.0
2006-06-28 13:50:00,16.5,16.54,16.5,16.54,37100.0,16.5,16.54,16.5,16.54,37100.0
2006-06-28 14:00:00,16.53,16.6,16.53,16.55,34400.0,16.53,16.6,16.53,16.55,34400.0
2006-06-28 14:10:00,16.55,16.59,16.53,16.57,25200.0,16.55,16.59,16.53,16.57,25200.0
2006-06-28 14:20:00,16.56,16.6,16.55,16.59,25000.0,16.56,16.6,16.55,16.59,25000.0
2006-06-28 14:30:00,16.59,16.63,16.59,16.59,22500.0,16.59,16.63,16.59,16.59,22500.0
2006-06-28 14:40:00,16.6,16.67,16.59,16.67,31800.0,16.6,16.67,16.59,16.67,31800.0
2006-06-28 14:50:00,16.67,16.67,16.62,16.62,17500.0,16.67,16.67,16.62,16.62,17500.0
2006-06-28 15:00:00,16.61,16.62,16.6,16.61,21800.0,16.61,16.62,16.6,16.61,21800.0
2006-06-28 15:10:00,16.61,16.63,16.61,16.63,36900.0,16.61,16.63,16.61,16.63,36900.0
2006-06-28 15:20:00,16.63,16.63,16.57,16.58,30500.0,16.63,16.63,16.57,16.58,30500.0
2006-06-28 15:30:00,16.58,16.62,16.58,16.59,31700.0,16.58,16.62,16.58,16.59,31700.0
2006-06-28 15:40:00,16.58,16.6,16.53,16.55,69700.0,16.58,16.6,16.53,16.55,69700.0
2006-06-28 15:50:00,16.55,16.61,16.55,16.61,150100.0,16.55,16.61,16.55,16.61,150100.0
2006-06-29 09:30:00,16.7,16.73,16.58,16.7,54400.0,16.7,16.73,16.58,16.7,54400.0
2006-06-29 09:40:00,16.7,16.76,16.69,16.75,25300.0,16.7,16.76,16.69,16.75,25300.0
2006-06-29 09:50:00,16.74,16.79,16.72,16.77,32200.0,16.74,16.79,16.72,16.77,32200.0
2006-06-29 10:00:00,16.79,16.85,16.76,16.82,49100.0,16.79,16.85,16.76,16.82,49100.0
2006-06-29 10:10:00,16.82,16.92,16.77,16.84,57800.0,16.82,16.92,16.77,16.84,57800.0
2006-06-29 10:20:00,16.83,16.85,16.77,16.8,31000.0,16.83,16.85,16.77,16.8,31000.0
2006-06-29 10:30:00,16.79,16.8,16.77,16.79,20100.0,16.79,16.8,16.77,16.79,20100.0
2006-06-29 10:40:00,16.79,16.86,16.78,16.86,62400.0,16.79,16.86,16.78,16.86,62400.0
2006-06-29 10:50:00,16.85,16.91,16.82,16.9,51600.0,16.85,16.91,16.82,16.9,51600.0
2006-06-29 11:00:00,16.91,16.95,16.83,16.92,54800.0,16.91,16.95,16.83,16.92,54800.0
2006-06-29 11:10:00,16.92,16.93,16.91,16.91,22100.0,16.92,16.93,16.91,16.91,22100.0
2006-06-29 11:20:00,16.9,16.92,16.89,16.92,18600.0,16.9,16.92,16.89,16.92,18600.0
2006-06-29 11:30:00,16.92,16.93,16.9,16.91,22100.0,16.92,16.93,16.9,16.91,22100.0
2006-06-29 11:40:00,16.9,16.92,16.9,16.92,14300.0,16.9,16.92,16.9,16.92,14300.0
2006-06-29 11:50:00,16.92,16.94,16.88,16.88,34400.0,16.92,16.94,16.88,16.88,34400.0
2006-06-29 12:00:00,16.92,16.94,16.92,16.94,29300.0,16.92,16.94,16.92,16.94,29300.0
2006-06-29 12:10:00,16.93,16.97,16.93,16.96,158500.0,16.93,16.97,16.93,16.96,158500.0
2006-06-29 12:20:00,16.96,16.98,16.96,16.97,26400.0,16.96,16.98,16.96,16.97,26400.0
2006-06-29 12:30:00,16.98,17.0,16.97,16.99,47800.0,16.98,17.0,16.97,16.99,47800.0
2006-06-29 12:40:00,16.99,17.05,16.97,17.0,82200.0,16.99,17.05,16.97,17.0,82200.0
2006-06-29 12:50:00,17.01,17.01,16.98,16.99,70000.0,17.01,17.01,16.98,16.99,70000.0
2006-06-29 13:00:00,16.99,17.0,16.99,17.0,24000.0,16.99,17.0,16.99,17.0,24000.0
2006-06-29 13:10:00,17.0,17.0,16.95,16.95,38800.0,17.0,17.0,16.95,16.95,38800.0
2006-06-29 13:20:00,16.95,16.98,16.94,16.95,18100.0,16.95,16.98,16.94,16.95,18100.0
2006-06-29 13:30:00,16.96,16.96,16.93,16.93,56400.0,16.96,16.96,16.93,16.93,56400.0
2006-06-29 13:40:00,16.94,16.95,16.91,16.91,35400.0,16.94,16.95,16.91,16.91,35400.0
2006-06-29 13:50:00,16.92,16.92,16.87,16.87,15900.0,16.92,16.92,16.87,16.87,15900.0
2006-06-29 14:00:00,16.88,16.92,16.88,16.91,19000.0,16.88,16.92,16.88,16.91,19000.0
2006-06-29 14:10:00,16.91,17.09,16.9,17.0,95700.0,16.91,17.09,16.9,17.0,95700.0
2006-06-29 14:20:00,17.0,17.12,16.99,17.07,113100.0,17.0,17.12,16.99,17.07,113100.0
2006-06-29 14:30:00,17.07,17.1,17.01,17.09,67300.0,17.07,17.1,17.01,17.09,67300.0
2006-06-29 14:40:00,17.08,17.13,17.02,17.12,105300.0,17.08,17.13,17.02,17.12,105300.0
2006-06-29 14:50:00,17.12,17.26,17.11,17.22,134000.0,17.12,17.26,17.11,17.22,134000.0
2006-06-29 15:00:00,17.23,17.27,17.22,17.23,81100.0,17.23,17.27,17.22,17.23,81100.0
2006-06-29 15:10:00,17.22,17.28,17.22,17.27,107300.0,17.22,17.28,17.22,17.27,107300.0
2006-06-29 15:20:00,17.26,17.32,17.24,17.32,1164100.0,17.26,17.32,17.24,17.32,1164100.0
2006-06-29 15:30:00,17.32,17.33,17.3,17.33,64600.0,17.32,17.33,17.3,17.33,64600.0
2006-06-29 15:40:00,17.32,17.33,17.27,17.29,120500.0,17.32,17.33,17.27,17.29,120500.0
2006-06-29 15:50:00,17.29,17.33,17.22,17.31,379600.0,17.29,17.33,17.22,17.31,379600.0
2006-06-30 09:30:00,17.5,17.5,17.21,17.39,49600.0,17.5,17.5,17.21,17.39,49600.0
2006-06-30 09:40:00,17.4,17.43,17.35,17.38,42200.0,17.4,17.43,17.35,17.38,42200.0
2006-06-30 09:50:00,17.38,17.39,17.35,17.39,27700.0,17.38,17.39,17.35,17.39,27700.0
2006-06-30 10:00:00,17.38,17.38,17.27,17.35,42200.0,17.38,17.38,17.27,17.35,42200.0
2006-06-30 10:10:00,17.34,17.39,17.32,17.36,44300.0,17.34,17.39,17.32,17.36,44300.0
2006-06-30 10:20:00,17.35,17.4,17.35,17.39,36100.0,17.35,17.4,17.35,17.39,36100.0
2006-06-30 10:30:00,17.39,17.39,17.38,17.38,12000.0,17.39,17.39,17.38,17.38,12000.0
2006-06-30 10:40:00,17.39,17.4,17.35,17.35,16800.0,17.39,17.4,17.35,17.35,16800.0
2006-06-30 10:50:00,17.35,17.4,17.35,17.39,21000.0,17.35,17.4,17.35,17.39,21000.0
2006-06-30 11:00:00,17.38,17.38,17.33,17.33,8600.0,17.38,17.38,17.33,17.33,8600.0
2006-06-30 11:10:00,17.34,17.34,17.29,17.3,15400.0,17.34,17.34,17.29,17.3,15400.0
2006-06-30 11:20:00,17.3,17.32,17.3,17.31,12900.0,17.3,17.32,17.3,17.31,12900.0
2006-06-30 11:30:00,17.31,17.32,17.26,17.27,11100.0,17.31,17.32,17.26,17.27,11100.0
2006-06-30 11:40:00,17.26,17.27,17.26,17.26,3400.0,17.26,17.27,17.26,17.26,3400.0
2006-06-30 11:50:00,17.26,17.26,17.19,17.23,38400.0,17.26,17.26,17.19,17.23,38400.0
2006-06-30 12:00:00,17.23,17.23,17.21,17.21,18200.0,17.23,17.23,17.21,17.21,18200.0
2006-06-30 12:10:00,17.22,17.23,17.2,17.21,32700.0,17.22,17.23,17.2,17.21,32700.0
2006-06-30 12:20:00,17.2,17.21,17.2,17.2,6800.0,17.2,17.21,17.2,17.2,6800.0
2006-06-30 12:30:00,17.2,17.25,17.2,17.24,17700.0,17.2,17.25,17.2,17.24,17700.0
2006-06-30 12:40:00,17.23,17.26,17.23,17.24,15900.0,17.23,17.26,17.23,17.24,15900.0
2006-06-30 12:50:00,17.23,17.23,17.2,17.22,10000.0,17.23,17.23,17.2,17.22,10000.0
2006-06-30 13:00:00,17.22,17.23,17.22,17.22,3900.0,17.22,17.23,17.22,17.22,3900.0
2006-06-30 13:10:00,17.22,17.24,17.2,17.22,12600.0,17.22,17.24,17.2,17.22,12600.0
2006-06-30 13:20:00,17.21,17.22,17.2,17.2,12000.0,17.21,17.22,17.2,17.2,12000.0
2006-06-30 13:30:00,17.2,17.24,17.19,17.22,20000.0,17.2,17.24,17.19,17.22,20000.0
2006-06-30 13:40:00,17.22,17.27,17.22,17.26,14000.0,17.22,17.27,17.22,17.26,14000.0
2006-06-30 13:50:00,17.26,17.26,17.21,17.22,20900.0,17.26,17.26,17.21,17.22,20900.0
2006-06-30 14:00:00,17.22,17.24,17.19,17.23,18200.0,17.22,17.24,17.19,17.23,18200.0
2006-06-30 14:10:00,17.23,17.24,17.19,17.19,20600.0,17.23,17.24,17.19,17.19,20600.0
2006-06-30 14:20:00,17.18,17.19,17.17,17.17,32100.0,17.18,17.19,17.17,17.17,32100.0
2006-06-30 14:30:00,17.17,17.21,17.17,17.21,21200.0,17.17,17.21,17.17,17.21,21200.0
2006-06-30 14:40:00,17.2,17.23,17.2,17.23,18900.0,17.2,17.23,17.2,17.23,18900.0
2006-06-30 14:50:00,17.22,17.23,17.22,17.22,21700.0,17.22,17.23,17.22,17.22,21700.0
2006-06-30 15:00:00,17.22,17.25,17.2,17.25,50400.0,17.22,17.25,17.2,17.25,50400.0
2006-06-30 15:10:00,17.24,17.24,17.2,17.22,40100.0,17.24,17.24,17.2,17.22,40100.0
2006-06-30 15:20:00,17.22,17.29,17.22,17.28,90300.0,17.22,17.29,17.22,17.28,90300.0
2006-06-30 15:30:00,17.28,17.29,17.22,17.22,32500.0,17.28,17.29,17.22,17.22,32500.0
2006-06-30 15:40:00,17.22,17.23,17.16,17.19,42500.0,17.22,17.23,17.16,17.19,42500.0
2006-06-30 15:50:00,17.19,17.22,17.15,17.15,140900.0,17.19,17.22,17.15,17.15,140900.0
2006-07-03 09:30:00,17.23,17.27,17.1,17.16,26600.0,17.23,17.27,17.1,17.16,26600.0
2006-07-03 09:40:00,17.16,17.2,17.15,17.2,17500.0,17.16,17.2,17.15,17.2,17500.0
2006-07-03 09:50:00,17.21,17.22,17.19,17.19,18600.0,17.21,17.22,17.19,17.19,18600.0
2006-07-03 10:00:00,17.2,17.27,17.19,17.23,14200.0,17.2,17.27,17.19,17.23,14200.0
2006-07-03 10:10:00,17.23,17.23,17.21,17.23,16100.0,17.23,17.23,17.21,17.23,16100.0
2006-07-03 10:20:00,17.24,17.32,17.21,17.32,20400.0,17.24,17.32,17.21,17.32,20400.0
2006-07-03 10:30:00,17.33,17.38,17.32,17.35,22700.0,17.33,17.38,17.32,17.35,22700.0
2006-07-03 10:40:00,17.34,17.37,17.33,17.36,13300.0,17.34,17.37,17.33,17.36,13300.0
2006-07-03 10:50:00,17.37,17.38,17.36,17.37,11800.0,17.37,17.38,17.36,17.37,11800.0
2006-07-03 11:00:00,17.38,17.47,17.37,17.46,42300.0,17.38,17.47,17.37,17.46,42300.0
2006-07-03 11:10:00,17.46,17.51,17.46,17.51,21800.0,17.46,17.51,17.46,17.51,21800.0
2006-07-03 11:20:00,17.5,17.51,17.5,17.5,24400.0,17.5,17.51,17.5,17.5,24400.0
2006-07-03 11:30:00,17.5,17.52,17.5,17.5,16000.0,17.5,17.52,17.5,17.5,16000.0
2006-07-03 11:40:00,17.5,17.51,17.44,17.44,24200.0,17.5,17.51,17.44,17.44,24200.0
2006-07-03 11:50:00,17.44,17.46,17.42,17.45,21700.0,17.44,17.46,17.42,17.45,21700.0
2006-07-03 12:00:00,17.46,17.49,17.46,17.48,20700.0,17.46,17.49,17.46,17.48,20700.0
2006-07-03 12:10:00,17.48,17.49,17.46,17.48,19900.0,17.48,17.49,17.46,17.48,19900.0
2006-07-03 12:20:00,17.47,17.48,17.46,17.48,17200.0,17.47,17.48,17.46,17.48,17200.0
2006-07-03 12:30:00,17.48,17.48,17.45,17.45,18500.0,17.48,17.48,17.45,17.45,18500.0
2006-07-03 12:40:00,17.45,17.45,17.42,17.44,25300.0,17.45,17.45,17.42,17.44,25300.0
2006-07-03 12:50:00,17.43,17.44,17.4,17.43,65400.0,17.43,17.44,17.4,17.43,65400.0
2006-07-05 09:30:00,17.35,17.46,17.25,17.36,59000.0,17.35,17.46,17.25,17.36,59000.0
2006-07-05 09:40:00,17.36,17.36,17.15,17.17,42800.0,17.36,17.36,17.15,17.17,42800.0
2006-07-05 09:50:00,17.16,17.17,16.99,17.06,59000.0,17.16,17.17,16.99,17.06,59000.0
2006-07-05 10:00:00,17.06,17.06,16.88,17.0,77700.0,17.06,17.06,16.88,17.0,77700.0
2006-07-05 10:10:00,17.0,17.05,16.93,16.95,44200.0,17.0,17.05,16.93,16.95,44200.0
2006-07-05 10:20:00,16.95,17.01,16.94,17.0,44600.0,16.95,17.01,16.94,17.0,44600.0
2006-07-05 10:30:00,16.99,17.0,16.93,16.97,37000.0,16.99,17.0,16.93,16.97,37000.0
2006-07-05 10:40:00,16.97,16.99,16.89,16.92,31800.0,16.97,16.99,16.89,16.92,31800.0
2006-07-05 10:50:00,16.92,16.92,16.82,16.85,51800.0,16.92,16.92,16.82,16.85,51800.0
2006-07-05 11:00:00,16.85,16.85,16.8,16.81,45000.0,16.85,16.85,16.8,16.81,45000.0
2006-07-05 11:10:00,16.8,16.81,16.79,16.8,36700.0,16.8,16.81,16.79,16.8,36700.0
2006-07-05 11:20:00,16.81,16.81,16.79,16.81,47700.0,16.81,16.81,16.79,16.81,47700.0
2006-07-05 11:30:00,16.81,16.91,16.81,16.86,41100.0,16.81,16.91,16.81,16.86,41100.0
2006-07-05 11:40:00,16.87,16.9,16.79,16.84,143200.0,16.87,16.9,16.79,16.84,143200.0
2006-07-05 11:50:00,16.83,16.84,16.76,16.77,97000.0,16.83,16.84,16.76,16.77,97000.0
2006-07-05 12:00:00,16.76,16.8,16.72,16.78,92100.0,16.76,16.8,16.72,16.78,92100.0
2006-07-05 12:10:00,16.79,16.8,16.74,16.74,208300.0,16.79,16.8,16.74,16.74,208300.0
2006-07-05 12:20:00,16.75,16.75,16.68,16.75,40400.0,16.75,16.75,16.68,16.75,40400.0
2006-07-05 12:30:00,16.75,16.76,16.72,16.75,29300.0,16.75,16.76,16.72,16.75,29300.0
2006-07-05 12:40:00,16.75,16.75,16.72,16.75,33100.0,16.75,16.75,16.72,16.75,33100.0
2006-07-05 12:50:00,16.75,16.75,16.71,16.73,37900.0,16.75,16.75,16.71,16.73,37900.0
2006-07-05 13:00:00,16.73,16.74,16.73,16.74,26300.0,16.73,16.74,16.73,16.74,26300.0
2006-07-05 13:10:00,16.74,16.76,16.73,16.76,33900.0,16.74,16.76,16.73,16.76,33900.0
2006-07-05 13:20:00,16.76,16.78,16.74,16.76,68700.0,16.76,16.78,16.74,16.76,68700.0
2006-07-05 13:30:00,16.76,16.82,16.76,16.79,33300.0,16.76,16.82,16.76,16.79,33300.0
2006-07-05 13:40:00,16.79,16.82,16.78,16.8,15400.0,16.79,16.82,16.78,16.8,15400.0
2006-07-05 13:50:00,16.79,16.8,16.73,16.73,48200.0,16.79,16.8,16.73,16.73,48200.0
2006-07-05 14:00:00,16.74,16.77,16.73,16.76,23000.0,16.74,16.77,16.73,16.76,23000.0
2006-07-05 14:10:00,16.76,16.77,16.76,16.76,18500.0,16.76,16.77,16.76,16.76,18500.0
2006-07-05 14:20:00,16.77,16.78,16.76,16.77,27300.0,16.77,16.78,16.76,16.77,27300.0
2006-07-05 14:30:00,16.77,16.86,16.77,16.86,61900.0,16.77,16.86,16.77,16.86,61900.0
2006-07-05 14:40:00,16.86,16.86,16.84,16.85,70800.0,16.86,16.86,16.84,16.85,70800.0
2006-07-05 14:50:00,16.85,16.86,16.85,16.86,34700.0,16.85,16.86,16.85,16.86,34700.0
2006-07-05 15:00:00,16.85,16.88,16.84,16.87,71100.0,16.85,16.88,16.84,16.87,71100.0
2006-07-05 15:10:00,16.87,16.98,16.86,16.97,84100.0,16.87,16.98,16.86,16.97,84100.0
2006-07-05 15:20:00,16.97,16.97,16.95,16.96,66500.0,16.97,16.97,16.95,16.96,66500.0
2006-07-05 15:30:00,16.96,16.98,16.95,16.97,71400.0,16.96,16.98,16.95,16.97,71400.0
2006-07-05 15:40:00,16.97,16.98,16.96,16.97,85100.0,16.97,16.98,16.96,16.97,85100.0
2006-07-05 15:50:00,16.98,17.01,16.94,16.97,221600.0,16.98,17.01,16.94,16.97,221600.0
2006-07-06 09:30:00,16.92,17.06,16.88,16.88,37600.0,16.92,17.06,16.88,16.88,37600.0
2006-07-06 09:40:00,16.91,16.94,16.88,16.88,7100.0,16.91,16.94,16.88,16.88,7100.0
2006-07-06 09:50:00,16.88,16.93,16.88,16.93,9600.0,16.88,16.93,16.88,16.93,9600.0
2006-07-06 10:00:00,16.94,17.02,16.94,16.98,18900.0,16.94,17.02,16.94,16.98,18900.0
2006-07-06 10:10:00,16.97,16.97,16.92,16.96,14500.0,16.97,16.97,16.92,16.96,14500.0
2006-07-06 10:20:00,16.96,17.07,16.95,17.06,26500.0,16.96,17.07,16.95,17.06,26500.0
2006-07-06 10:30:00,17.07,17.07,16.99,16.99,27100.0,17.07,17.07,16.99,16.99,27100.0
2006-07-06 10:40:00,17.0,17.0,16.96,16.96,21200.0,17.0,17.0,16.96,16.96,21200.0
2006-07-06 10:50:00,16.95,16.95,16.87,16.92,24200.0,16.95,16.95,16.87,16.92,24200.0
2006-07-06 11:00:00,16.93,16.93,16.92,16.92,10200.0,16.93,16.93,16.92,16.92,10200.0
2006-07-06 11:10:00,16.93,16.97,16.93,16.96,23600.0,16.93,16.97,16.93,16.96,23600.0
2006-07-06 11:20:00,16.96,16.96,16.95,16.96,13800.0,16.96,16.96,16.95,16.96,13800.0
2006-07-06 11:30:00,16.96,16.97,16.96,16.97,9100.0,16.96,16.97,16.96,16.97,9100.0
2006-07-06 11:40:00,16.96,16.97,16.92,16.92,15200.0,16.96,16.97,16.92,16.92,15200.0
2006-07-06 11:50:00,16.92,16.92,16.87,16.9,13700.0,16.92,16.92,16.87,16.9,13700.0
2006-07-06 12:00:00,16.91,16.91,16.89,16.89,9000.0,16.91,16.91,16.89,16.89,9000.0
2006-07-06 12:10:00,16.9,16.9,16.85,16.85,35700.0,16.9,16.9,16.85,16.85,35700.0
2006-07-06 12:20:00,16.85,16.85,16.81,16.84,22100.0,16.85,16.85,16.81,16.84,22100.0
2006-07-06 12:30:00,16.83,16.84,16.83,16.84,10800.0,16.83,16.84,16.83,16.84,10800.0
2006-07-06 12:40:00,16.84,16.91,16.84,16.91,45900.0,16.84,16.91,16.84,16.91,45900.0
2006-07-06 12:50:00,16.91,17.0,16.91,16.99,30100.0,16.91,17.0,16.91,16.99,30100.0
2006-07-06 13:00:00,16.97,17.0,16.97,17.0,22100.0,16.97,17.0,16.97,17.0,22100.0
2006-07-06 13:10:00,17.0,17.0,16.99,16.99,16300.0,17.0,17.0,16.99,16.99,16300.0
2006-07-06 13:20:00,16.99,17.01,16.95,16.95,11700.0,16.99,17.01,16.95,16.95,11700.0
2006-07-06 13:30:00,16.96,17.01,16.95,16.97,41600.0,16.96,17.01,16.95,16.97,41600.0
2006-07-06 13:40:00,16.97,17.04,16.96,17.02,72100.0,16.97,17.04,16.96,17.02,72100.0
2006-07-06 13:50:00,17.02,17.03,16.95,16.95,56700.0,17.02,17.03,16.95,16.95,56700.0
2006-07-06 14:00:00,16.95,16.99,16.91,16.94,143000.0,16.95,16.99,16.91,16.94,143000.0
2006-07-06 14:10:00,16.94,16.94,16.81,16.81,61200.0,16.94,16.94,16.81,16.81,61200.0
2006-07-06 14:20:00,16.8,16.82,16.79,16.79,21800.0,16.8,16.82,16.79,16.79,21800.0
2006-07-06 14:30:00,16.79,16.8,16.77,16.78,16300.0,16.79,16.8,16.77,16.78,16300.0
2006-07-06 14:40:00,16.78,16.79,16.77,16.78,15400.0,16.78,16.79,16.77,16.78,15400.0
2006-07-06 14:50:00,16.78,16.78,16.75,16.76,20100.0,16.78,16.78,16.75,16.76,20100.0
2006-07-06 15:00:00,16.75,16.78,16.75,16.78,20000.0,16.75,16.78,16.75,16.78,20000.0
2006-07-06 15:10:00,16.78,16.8,16.77,16.8,11100.0,16.78,16.8,16.77,16.8,11100.0
2006-07-06 15:20:00,16.8,16.82,16.79,16.81,31600.0,16.8,16.82,16.79,16.81,31600.0
2006-07-06 15:30:00,16.81,16.82,16.79,16.8,29600.0,16.81,16.82,16.79,16.8,29600.0
2006-07-06 15:40:00,16.8,16.8,16.79,16.8,37000.0,16.8,16.8,16.79,16.8,37000.0
2006-07-06 15:50:00,16.8,16.9,16.79,16.85,203000.0,16.8,16.9,16.79,16.85,203000.0
2006-07-07 09:30:00,16.75,16.76,16.64,16.74,38200.0,16.75,16.76,16.64,16.74,38200.0
2006-07-07 09:40:00,16.74,16.84,16.73,16.75,29800.0,16.74,16.84,16.73,16.75,29800.0
2006-07-07 09:50:00,16.76,16.86,16.76,16.84,27100.0,16.76,16.86,16.76,16.84,27100.0
2006-07-07 10:00:00,16.85,16.96,16.81,16.88,41000.0,16.85,16.96,16.81,16.88,41000.0
2006-07-07 10:10:00,16.87,16.95,16.83,16.88,34900.0,16.87,16.95,16.83,16.88,34900.0
2006-07-07 10:20:00,16.88,16.89,16.75,16.78,127800.0,16.88,16.89,16.75,16.78,127800.0
2006-07-07 10:30:00,16.78,16.82,16.73,16.74,76900.0,16.78,16.82,16.73,16.74,76900.0
2006-07-07 10:40:00,16.76,16.82,16.73,16.81,58300.0,16.76,16.82,16.73,16.81,58300.0
2006-07-07 10:50:00,16.82,16.85,16.77,16.79,41100.0,16.82,16.85,16.77,16.79,41100.0
2006-07-07 11:00:00,16.79,16.83,16.77,16.8,36400.0,16.79,16.83,16.77,16.8,36400.0
2006-07-07 11:10:00,16.8,16.84,16.78,16.83,40700.0,16.8,16.84,16.78,16.83,40700.0
2006-07-07 11:20:00,16.83,16.83,16.81,16.81,4100.0,16.83,16.83,16.81,16.81,4100.0
2006-07-07 11:30:00,16.81,16.85,16.76,16.78,34600.0,16.81,16.85,16.76,16.78,34600.0
2006-07-07 11:40:00,16.79,16.87,16.79,16.86,17500.0,16.79,16.87,16.79,16.86,17500.0
2006-07-07 11:50:00,16.85,16.86,16.81,16.81,7100.0,16.85,16.86,16.81,16.81,7100.0
2006-07-07 12:00:00,16.81,16.85,16.76,16.81,108400.0,16.81,16.85,16.76,16.81,108400.0
2006-07-07 12:10:00,16.83,16.83,16.75,16.81,125200.0,16.83,16.83,16.75,16.81,125200.0
2006-07-07 12:20:00,16.81,16.82,16.75,16.78,65100.0,16.81,16.82,16.75,16.78,65100.0
2006-07-07 12:30:00,16.78,16.87,16.78,16.87,44900.0,16.78,16.87,16.78,16.87,44900.0
2006-07-07 12:40:00,16.87,16.88,16.86,16.86,10000.0,16.87,16.88,16.86,16.86,10000.0
2006-07-07 12:50:00,16.86,16.87,16.8,16.81,7900.0,16.86,16.87,16.8,16.81,7900.0
2006-07-07 13:00:00,16.8,16.81,16.79,16.8,7500.0,16.8,16.81,16.79,16.8,7500.0
2006-07-07 13:10:00,16.81,16.81,16.74,16.74,43400.0,16.81,16.81,16.74,16.74,43400.0
2006-07-07 13:20:00,16.73,16.75,16.71,16.75,17000.0,16.73,16.75,16.71,16.75,17000.0
2006-07-07 13:30:00,16.75,16.78,16.7,16.75,27900.0,16.75,16.78,16.7,16.75,27900.0
2006-07-07 13:40:00,16.76,16.77,16.75,16.75,4700.0,16.76,16.77,16.75,16.75,4700.0
2006-07-07 13:50:00,16.76,16.78,16.75,16.78,23000.0,16.76,16.78,16.75,16.78,23000.0
2006-07-07 14:00:00,16.78,16.81,16.77,16.78,15600.0,16.78,16.81,16.77,16.78,15600.0
2006-07-07 14:10:00,16.78,16.8,16.78,16.79,22600.0,16.78,16.8,16.78,16.79,22600.0
2006-07-07 14:20:00,16.79,16.79,16.75,16.77,17600.0,16.79,16.79,16.75,16.77,17600.0
2006-07-07 14:30:00,16.78,16.78,16.73,16.73,31300.0,16.78,16.78,16.73,16.73,31300.0
2006-07-07 14:40:00,16.74,16.76,16.67,16.67,41400.0,16.74,16.76,16.67,16.67,41400.0
2006-07-07 14:50:00,16.67,16.7,16.59,16.62,32300.0,16.67,16.7,16.59,16.62,32300.0
2006-07-07 15:00:00,16.62,16.66,16.61,16.61,20900.0,16.62,16.66,16.61,16.61,20900.0
2006-07-07 15:10:00,16.61,16.62,16.56,16.59,45600.0,16.61,16.62,16.56,16.59,45600.0
2006-07-07 15:20:00,16.59,16.61,16.58,16.6,33500.0,16.59,16.61,16.58,16.6,33500.0
2006-07-07 15:30:00,16.59,16.68,16.59,16.65,57500.0,16.59,16.68,16.59,16.65,57500.0
2006-07-07 15:40:00,16.66,16.75,16.65,16.74,99500.0,16.66,16.75,16.65,16.74,99500.0
2006-07-07 15:50:00,16.75,16.76,16.68,16.71,136000.0,16.75,16.76,16.68,16.71,136000.0
2006-07-10 09:30:00,16.73,16.83,16.66,16.71,17800.0,16.73,16.83,16.66,16.71,17800.0
2006-07-10 09:40:00,16.72,16.78,16.68,16.71,10400.0,16.72,16.78,16.68,16.71,10400.0
2006-07-10 09:50:00,16.72,16.74,16.7,16.71,7800.0,16.72,16.74,16.7,16.71,7800.0
2006-07-10 10:00:00,16.7,16.76,16.7,16.71,38200.0,16.7,16.76,16.7,16.71,38200.0
2006-07-10 10:10:00,16.71,16.75,16.65,16.67,131100.0,16.71,16.75,16.65,16.67,131100.0
2006-07-10 10:20:00,16.68,16.71,16.67,16.7,6200.0,16.68,16.71,16.67,16.7,6200.0
2006-07-10 10:30:00,16.7,16.7,16.69,16.7,10800.0,16.7,16.7,16.69,16.7,10800.0
2006-07-10 10:40:00,16.7,16.74,16.68,16.74,20300.0,16.7,16.74,16.68,16.74,20300.0
2006-07-10 10:50:00,16.74,16.79,16.7,16.73,59800.0,16.74,16.79,16.7,16.73,59800.0
2006-07-10 11:00:00,16.73,16.75,16.7,16.75,19700.0,16.73,16.75,16.7,16.75,19700.0
2006-07-10 11:10:00,16.75,16.76,16.75,16.75,13900.0,16.75,16.76,16.75,16.75,13900.0
2006-07-10 11:20:00,16.75,16.75,16.68,16.69,12600.0,16.75,16.75,16.68,16.69,12600.0
2006-07-10 11:30:00,16.68,16.68,16.62,16.62,9100.0,16.68,16.68,16.62,16.62,9100.0
2006-07-10 11:40:00,16.63,16.63,16.62,16.62,8400.0,16.63,16.63,16.62,16.62,8400.0
2006-07-10 11:50:00,16.63,16.65,16.63,16.64,6500.0,16.63,16.65,16.63,16.64,6500.0
2006-07-10 12:00:00,16.64,16.66,16.62,16.63,12600.0,16.64,16.66,16.62,16.63,12600.0
2006-07-10 12:10:00,16.63,16.67,16.62,16.67,7000.0,16.63,16.67,16.62,16.67,7000.0
2006-07-10 12:20:00,16.67,16.71,16.65,16.66,17300.0,16.67,16.71,16.65,16.66,17300.0
2006-07-10 12:30:00,16.66,16.7,16.65,16.66,11000.0,16.66,16.7,16.65,16.66,11000.0
2006-07-10 12:40:00,16.66,16.67,16.61,16.63,20000.0,16.66,16.67,16.61,16.63,20000.0
2006-07-10 12:50:00,16.63,16.67,16.6,16.62,109700.0,16.63,16.67,16.6,16.62,109700.0
2006-07-10 13:00:00,16.61,16.64,16.55,16.56,48200.0,16.61,16.64,16.55,16.56,48200.0
2006-07-10 13:10:00,16.56,16.56,16.55,16.56,4100.0,16.56,16.56,16.55,16.56,4100.0
2006-07-10 13:20:00,16.55,16.57,16.55,16.56,14300.0,16.55,16.57,16.55,16.56,14300.0
2006-07-10 13:30:00,16.56,16.57,16.51,16.53,23300.0,16.56,16.57,16.51,16.53,23300.0
2006-07-10 13:40:00,16.53,16.53,16.51,16.52,8000.0,16.53,16.53,16.51,16.52,8000.0
2006-07-10 13:50:00,16.53,16.54,16.51,16.51,30800.0,16.53,16.54,16.51,16.51,30800.0
2006-07-10 14:00:00,16.51,16.52,16.49,16.5,19100.0,16.51,16.52,16.49,16.5,19100.0
2006-07-10 14:10:00,16.51,16.51,16.48,16.48,23900.0,16.51,16.51,16.48,16.48,23900.0
2006-07-10 14:20:00,16.48,16.49,16.45,16.47,20900.0,16.48,16.49,16.45,16.47,20900.0
2006-07-10 14:30:00,16.47,16.47,16.41,16.42,28800.0,16.47,16.47,16.41,16.42,28800.0
2006-07-10 14:40:00,16.43,16.43,16.41,16.43,24100.0,16.43,16.43,16.41,16.43,24100.0
2006-07-10 14:50:00,16.43,16.43,16.35,16.36,45900.0,16.43,16.43,16.35,16.36,45900.0
2006-07-10 15:00:00,16.36,16.37,16.33,16.33,72000.0,16.36,16.37,16.33,16.33,72000.0
2006-07-10 15:10:00,16.34,16.35,16.33,16.35,61500.0,16.34,16.35,16.33,16.35,61500.0
2006-07-10 15:20:00,16.34,16.35,16.33,16.35,57600.0,16.34,16.35,16.33,16.35,57600.0
2006-07-10 15:30:00,16.34,16.4,16.33,16.35,117600.0,16.34,16.4,16.33,16.35,117600.0
2006-07-10 15:40:00,16.36,16.36,16.28,16.35,298400.0,16.36,16.36,16.28,16.35,298400.0
2006-07-10 15:50:00,16.35,16.4,16.33,16.35,148000.0,16.35,16.4,16.33,16.35,148000.0
2006-07-11 09:30:00,16.3,16.38,16.28,16.34,123900.0,16.3,16.38,16.28,16.34,123900.0
2006-07-11 09:40:00,16.34,16.39,16.31,16.36,94800.0,16.34,16.39,16.31,16.36,94800.0
2006-07-11 09:50:00,16.38,16.42,16.33,16.4,24900.0,16.38,16.42,16.33,16.4,24900.0
2006-07-11 10:00:00,16.4,16.4,16.32,16.33,42000.0,16.4,16.4,16.32,16.33,42000.0
2006-07-11 10:10:00,16.33,16.37,16.32,16.36,32900.0,16.33,16.37,16.32,16.36,32900.0
2006-07-11 10:20:00,16.36,16.4,16.35,16.37,41100.0,16.36,16.4,16.35,16.37,41100.0
2006-07-11 10:30:00,16.36,16.38,16.35,16.36,15700.0,16.36,16.38,16.35,16.36,15700.0
2006-07-11 10:40:00,16.36,16.37,16.33,16.36,33800.0,16.36,16.37,16.33,16.36,33800.0
2006-07-11 10:50:00,16.35,16.36,16.34,16.36,15600.0,16.35,16.36,16.34,16.36,15600.0
2006-07-11 11:00:00,16.35,16.39,16.35,16.35,34500.0,16.35,16.39,16.35,16.35,34500.0
2006-07-11 11:10:00,16.36,16.36,16.34,16.34,17500.0,16.36,16.36,16.34,16.34,17500.0
2006-07-11 11:20:00,16.35,16.35,16.34,16.34,7600.0,16.35,16.35,16.34,16.34,7600.0
2006-07-11 11:30:00,16.34,16.36,16.34,16.35,20100.0,16.34,16.36,16.34,16.35,20100.0
2006-07-11 11:40:00,16.35,16.35,16.34,16.35,20900.0,16.35,16.35,16.34,16.35,20900.0
2006-07-11 11:50:00,16.35,16.35,16.33,16.33,30500.0,16.35,16.35,16.33,16.33,30500.0
2006-07-11 12:00:00,16.33,16.33,16.28,16.31,20400.0,16.33,16.33,16.28,16.31,20400.0
2006-07-11 12:10:00,16.31,16.33,16.28,16.28,36600.0,16.31,16.33,16.28,16.28,36600.0
2006-07-11 12:20:00,16.29,16.29,16.27,16.27,15400.0,16.29,16.29,16.27,16.27,15400.0
2006-07-11 12:30:00,16.28,16.28,16.26,16.26,12700.0,16.28,16.28,16.26,16.26,12700.0
2006-07-11 12:40:00,16.27,16.27,16.23,16.24,41600.0,16.27,16.27,16.23,16.24,41600.0
2006-07-11 12:50:00,16.25,16.26,16.23,16.23,34900.0,16.25,16.26,16.23,16.23,34900.0
2006-07-11 13:00:00,16.23,16.23,16.19,16.22,34000.0,16.23,16.23,16.19,16.22,34000.0
2006-07-11 13:10:00,16.22,16.22,16.19,16.2,19400.0,16.22,16.22,16.19,16.2,19400.0
2006-07-11 13:20:00,16.2,16.21,16.19,16.21,24900.0,16.2,16.21,16.19,16.21,24900.0
2006-07-11 13:30:00,16.2,16.21,16.17,16.18,30900.0,16.2,16.21,16.17,16.18,30900.0
2006-07-11 13:40:00,16.18,16.2,16.17,16.19,27800.0,16.18,16.2,16.17,16.19,27800.0
2006-07-11 13:50:00,16.19,16.25,16.15,16.21,99500.0,16.19,16.25,16.15,16.21,99500.0
2006-07-11 14:00:00,16.21,16.31,16.19,16.31,44400.0,16.21,16.31,16.19,16.31,44400.0
2006-07-11 14:10:00,16.31,16.31,16.23,16.28,70600.0,16.31,16.31,16.23,16.28,70600.0
2006-07-11 14:20:00,16.27,16.27,16.23,16.25,72500.0,16.27,16.27,16.23,16.25,72500.0
2006-07-11 14:30:00,16.24,16.25,16.23,16.24,32500.0,16.24,16.25,16.23,16.24,32500.0
2006-07-11 14:40:00,16.24,16.24,16.21,16.24,49700.0,16.24,16.24,16.21,16.24,49700.0
2006-07-11 14:50:00,16.24,16.24,16.2,16.21,26300.0,16.24,16.24,16.2,16.21,26300.0
2006-07-11 15:00:00,16.21,16.21,16.2,16.21,53200.0,16.21,16.21,16.2,16.21,53200.0
2006-07-11 15:10:00,16.21,16.32,16.2,16.28,128800.0,16.21,16.32,16.2,16.28,128800.0
2006-07-11 15:20:00,16.28,16.33,16.27,16.29,112600.0,16.28,16.33,16.27,16.29,112600.0
2006-07-11 15:30:00,16.28,16.32,16.26,16.31,99200.0,16.28,16.32,16.26,16.31,99200.0
2006-07-11 15:40:00,16.32,16.35,16.27,16.32,196900.0,16.32,16.35,16.27,16.32,196900.0
2006-07-11 15:50:00,16.31,16.32,16.25,16.3,160100.0,16.31,16.32,16.25,16.3,160100.0
2006-07-12 09:30:00,16.18,16.3,16.18,16.21,42100.0,16.18,16.3,16.18,16.21,42100.0
2006-07-12 09:40:00,16.21,16.24,16.14,16.2,162300.0,16.21,16.24,16.14,16.2,162300.0
2006-07-12 09:50:00,16.18,16.18,16.1,16.15,28900.0,16.18,16.18,16.1,16.15,28900.0
2006-07-12 10:00:00,16.14,16.18,16.12,16.18,17600.0,16.14,16.18,16.12,16.18,17600.0
2006-07-12 10:10:00,16.18,16.25,16.16,16.17,18300.0,16.18,16.25,16.16,16.17,18300.0
2006-07-12 10:20:00,16.18,16.2,16.12,16.16,31500.0,16.18,16.2,16.12,16.16,31500.0
2006-07-12 10:30:00,16.15,16.17,16.11,16.11,41200.0,16.15,16.17,16.11,16.11,41200.0
2006-07-12 10:40:00,16.12,16.16,16.06,16.12,13700.0,16.12,16.16,16.06,16.12,13700.0
2006-07-12 10:50:00,16.12,16.12,16.03,16.06,33700.0,16.12,16.12,16.03,16.06,33700.0
2006-07-12 11:00:00,16.07,16.08,16.05,16.08,41300.0,16.07,16.08,16.05,16.08,41300.0
2006-07-12 11:10:00,16.08,16.16,16.07,16.14,25500.0,16.08,16.16,16.07,16.14,25500.0
2006-07-12 11:20:00,16.14,16.18,16.12,16.13,36800.0,16.14,16.18,16.12,16.13,36800.0
2006-07-12 11:30:00,16.14,16.17,16.13,16.16,34400.0,16.14,16.17,16.13,16.16,34400.0
2006-07-12 11:40:00,16.15,16.16,16.11,16.14,538500.0,16.15,16.16,16.11,16.14,538500.0
2006-07-12 11:50:00,16.14,16.22,16.14,16.21,66600.0,16.14,16.22,16.14,16.21,66600.0
2006-07-12 12:00:00,16.21,16.21,16.18,16.18,29700.0,16.21,16.21,16.18,16.18,29700.0
2006-07-12 12:10:00,16.19,16.2,16.16,16.16,516700.0,16.19,16.2,16.16,16.16,516700.0
2006-07-12 12:20:00,16.16,16.19,16.14,16.17,33000.0,16.16,16.19,16.14,16.17,33000.0
2006-07-12 12:30:00,16.17,16.18,16.16,16.16,28400.0,16.17,16.18,16.16,16.16,28400.0
2006-07-12 12:40:00,16.18,16.22,16.17,16.21,36800.0,16.18,16.22,16.17,16.21,36800.0
2006-07-12 12:50:00,16.21,16.23,16.2,16.2,35700.0,16.21,16.23,16.2,16.2,35700.0
2006-07-12 13:00:00,16.2,16.23,16.19,16.2,136200.0,16.2,16.23,16.19,16.2,136200.0
2006-07-12 13:10:00,16.21,16.21,16.08,16.1,87100.0,16.21,16.21,16.08,16.1,87100.0
2006-07-12 13:20:00,16.11,16.17,16.1,16.15,68100.0,16.11,16.17,16.1,16.15,68100.0
2006-07-12 13:30:00,16.15,16.17,16.15,16.17,19200.0,16.15,16.17,16.15,16.17,19200.0
2006-07-12 13:40:00,16.15,16.17,16.13,16.14,39400.0,16.15,16.17,16.13,16.14,39400.0
2006-07-12 13:50:00,16.14,16.17,16.13,16.16,22200.0,16.14,16.17,16.13,16.16,22200.0
2006-07-12 14:00:00,16.16,16.16,16.13,16.13,11200.0,16.16,16.16,16.13,16.13,11200.0
2006-07-12 14:10:00,16.14,16.17,16.13,16.15,22500.0,16.14,16.17,16.13,16.15,22500.0
2006-07-12 14:20:00,16.15,16.15,16.12,16.13,15200.0,16.15,16.15,16.12,16.13,15200.0
2006-07-12 14:30:00,16.13,16.15,16.1,16.14,21600.0,16.13,16.15,16.1,16.14,21600.0
2006-07-12 14:40:00,16.14,16.14,16.05,16.05,54100.0,16.14,16.14,16.05,16.05,54100.0
2006-07-12 14:50:00,16.04,16.05,15.95,15.96,51700.0,16.04,16.05,15.95,15.96,51700.0
2006-07-12 15:00:00,15.97,16.02,15.96,15.99,24700.0,15.97,16.02,15.96,15.99,24700.0
2006-07-12 15:10:00,16.0,16.08,16.0,16.06,24100.0,16.0,16.08,16.0,16.06,24100.0
2006-07-12 15:20:00,16.05,16.12,16.05,16.11,26200.0,16.05,16.12,16.05,16.11,26200.0
2006-07-12 15:30:00,16.11,16.14,16.09,16.1,48900.0,16.11,16.14,16.09,16.1,48900.0
2006-07-12 15:40:00,16.1,16.1,16.07,16.09,67600.0,16.1,16.1,16.07,16.09,67600.0
2006-07-12 15:50:00,16.09,16.13,16.07,16.08,126000.0,16.09,16.13,16.07,16.08,126000.0
2006-07-13 09:30:00,16.18,16.28,16.06,16.16,138200.0,16.18,16.28,16.06,16.16,138200.0
2006-07-13 09:40:00,16.16,16.18,16.07,16.11,21700.0,16.16,16.18,16.07,16.11,21700.0
2006-07-13 09:50:00,16.09,16.1,16.0,16.02,58000.0,16.09,16.1,16.0,16.02,58000.0
2006-07-13 10:00:00,16.0,16.12,15.98,16.04,78000.0,16.0,16.12,15.98,16.04,78000.0
2006-07-13 10:10:00,16.04,16.09,16.02,16.08,21300.0,16.04,16.09,16.02,16.08,21300.0
2006-07-13 10:20:00,16.09,16.12,16.01,16.11,21900.0,16.09,16.12,16.01,16.11,21900.0
2006-07-13 10:30:00,16.11,16.22,16.1,16.17,90100.0,16.11,16.22,16.1,16.17,90100.0
2006-07-13 10:40:00,16.19,16.24,16.11,16.22,79700.0,16.19,16.24,16.11,16.22,79700.0
2006-07-13 10:50:00,16.22,16.23,16.12,16.13,33600.0,16.22,16.23,16.12,16.13,33600.0
2006-07-13 11:00:00,16.13,16.2,16.11,16.15,27300.0,16.13,16.2,16.11,16.15,27300.0
2006-07-13 11:10:00,16.14,16.15,16.1,16.13,33000.0,16.14,16.15,16.1,16.13,33000.0
2006-07-13 11:20:00,16.13,16.17,16.11,16.16,31200.0,16.13,16.17,16.11,16.16,31200.0
2006-07-13 11:30:00,16.16,16.23,16.13,16.2,177000.0,16.16,16.23,16.13,16.2,177000.0
2006-07-13 11:40:00,16.2,16.2,16.13,16.16,198000.0,16.2,16.2,16.13,16.16,198000.0
2006-07-13 11:50:00,16.16,16.2,16.14,16.19,101500.0,16.16,16.2,16.14,16.19,101500.0
2006-07-13 12:00:00,16.19,16.24,16.15,16.22,126000.0,16.19,16.24,16.15,16.22,126000.0
2006-07-13 12:10:00,16.22,16.35,16.22,16.31,65200.0,16.22,16.35,16.22,16.31,65200.0
2006-07-13 12:20:00,16.31,16.37,16.23,16.25,40200.0,16.31,16.37,16.23,16.25,40200.0
2006-07-13 12:30:00,16.25,16.25,16.24,16.25,16600.0,16.25,16.25,16.24,16.25,16600.0
2006-07-13 12:40:00,16.25,16.29,16.23,16.25,30100.0,16.25,16.29,16.23,16.25,30100.0
2006-07-13 12:50:00,16.25,16.25,16.22,16.24,21100.0,16.25,16.25,16.22,16.24,21100.0
2006-07-13 13:00:00,16.23,16.27,16.2,16.2,26200.0,16.23,16.27,16.2,16.2,26200.0
2006-07-13 13:10:00,16.21,16.29,16.19,16.25,106400.0,16.21,16.29,16.19,16.25,106400.0
2006-07-13 13:20:00,16.25,16.27,16.18,16.19,13000.0,16.25,16.27,16.18,16.19,13000.0
2006-07-13 13:30:00,16.19,16.2,16.1,16.11,22600.0,16.19,16.2,16.1,16.11,22600.0
2006-07-13 13:40:00,16.12,16.15,16.08,16.13,29000.0,16.12,16.15,16.08,16.13,29000.0
2006-07-13 13:50:00,16.13,16.13,16.1,16.11,13900.0,16.13,16.13,16.1,16.11,13900.0
2006-07-13 14:00:00,16.1,16.15,16.06,16.13,23800.0,16.1,16.15,16.06,16.13,23800.0
2006-07-13 14:10:00,16.12,16.19,16.12,16.18,24600.0,16.12,16.19,16.12,16.18,24600.0
2006-07-13 14:20:00,16.17,16.18,16.13,16.17,24400.0,16.17,16.18,16.13,16.17,24400.0
2006-07-13 14:30:00,16.17,16.19,16.12,16.18,132700.0,16.17,16.19,16.12,16.18,132700.0
2006-07-13 14:40:00,16.16,16.17,16.05,16.1,36000.0,16.16,16.17,16.05,16.1,36000.0
2006-07-13 14:50:00,16.1,16.15,16.08,16.12,56800.0,16.1,16.15,16.08,16.12,56800.0
2006-07-13 15:00:00,16.12,16.12,16.05,16.06,65200.0,16.12,16.12,16.05,16.06,65200.0
2006-07-13 15:10:00,16.07,16.07,16.02,16.04,33100.0,16.07,16.07,16.02,16.04,33100.0
2006-07-13 15:20:00,16.03,16.09,16.03,16.09,47000.0,16.03,16.09,16.03,16.09,47000.0
2006-07-13 15:30:00,16.09,16.12,16.06,16.06,42800.0,16.09,16.12,16.06,16.06,42800.0
2006-07-13 15:40:00,16.07,16.08,16.01,16.01,93800.0,16.07,16.08,16.01,16.01,93800.0
2006-07-13 15:50:00,16.02,16.21,16.01,16.1,292800.0,16.02,16.21,16.01,16.1,292800.0
2006-07-14 09:30:00,16.03,16.06,15.89,16.0,100600.0,16.03,16.06,15.89,16.0,100600.0
2006-07-14 09:40:00,16.0,16.07,15.97,16.05,39100.0,16.0,16.07,15.97,16.05,39100.0
2006-07-14 09:50:00,16.04,16.05,15.89,15.98,191400.0,16.04,16.05,15.89,15.98,191400.0
2006-07-14 10:00:00,15.98,16.02,15.94,15.99,43500.0,15.98,16.02,15.94,15.99,43500.0
2006-07-14 10:10:00,15.97,16.18,15.97,16.08,46900.0,15.97,16.18,15.97,16.08,46900.0
2006-07-14 10:20:00,16.08,16.1,16.02,16.09,34900.0,16.08,16.1,16.02,16.09,34900.0
2006-07-14 10:30:00,16.09,16.1,16.0,16.07,46100.0,16.09,16.1,16.0,16.07,46100.0
2006-07-14 10:40:00,16.06,16.09,16.02,16.05,86100.0,16.06,16.09,16.02,16.05,86100.0
2006-07-14 10:50:00,16.04,16.07,15.94,15.95,33600.0,16.04,16.07,15.94,15.95,33600.0
2006-07-14 11:00:00,15.95,16.01,15.86,15.97,107600.0,15.95,16.01,15.86,15.97,107600.0
2006-07-14 11:10:00,15.97,16.04,15.94,15.96,400200.0,15.97,16.04,15.94,15.96,400200.0
2006-07-14 11:20:00,15.96,16.05,15.88,15.88,335800.0,15.96,16.05,15.88,15.88,335800.0
2006-07-14 11:30:00,15.89,15.93,15.8,15.89,35600.0,15.89,15.93,15.8,15.89,35600.0
2006-07-14 11:40:00,15.91,15.92,15.81,15.81,72800.0,15.91,15.92,15.81,15.81,72800.0
2006-07-14 11:50:00,15.82,15.86,15.81,15.86,59900.0,15.82,15.86,15.81,15.86,59900.0
2006-07-14 12:00:00,15.86,15.9,15.83,15.84,78600.0,15.86,15.9,15.83,15.84,78600.0
2006-07-14 12:10:00,15.86,15.87,15.77,15.84,71300.0,15.86,15.87,15.77,15.84,71300.0
2006-07-14 12:20:00,15.84,15.86,15.82,15.84,33600.0,15.84,15.86,15.82,15.84,33600.0
2006-07-14 12:30:00,15.84,15.88,15.83,15.88,24100.0,15.84,15.88,15.83,15.88,24100.0
2006-07-14 12:40:00,15.87,15.88,15.84,15.88,46000.0,15.87,15.88,15.84,15.88,46000.0
2006-07-14 12:50:00,15.89,15.89,15.8,15.81,55800.0,15.89,15.89,15.8,15.81,55800.0
2006-07-14 13:00:00,15.8,15.81,15.63,15.63,89000.0,15.8,15.81,15.63,15.63,89000.0
2006-07-14 13:10:00,15.63,15.67,15.63,15.65,34300.0,15.63,15.67,15.63,15.65,34300.0
2006-07-14 13:20:00,15.65,15.67,15.63,15.67,40300.0,15.65,15.67,15.63,15.67,40300.0
2006-07-14 13:30:00,15.67,15.72,15.67,15.72,55500.0,15.67,15.72,15.67,15.72,55500.0
2006-07-14 13:40:00,15.72,15.72,15.63,15.64,110900.0,15.72,15.72,15.63,15.64,110900.0
2006-07-14 13:50:00,15.64,15.64,15.58,15.58,117700.0,15.64,15.64,15.58,15.58,117700.0
2006-07-14 14:00:00,15.58,15.59,15.48,15.55,235300.0,15.58,15.59,15.48,15.55,235300.0
2006-07-14 14:10:00,15.55,15.6,15.54,15.55,353100.0,15.55,15.6,15.54,15.55,353100.0
2006-07-14 14:20:00,15.56,15.59,15.55,15.55,113800.0,15.56,15.59,15.55,15.55,113800.0
2006-07-14 14:30:00,15.55,15.59,15.54,15.57,656200.0,15.55,15.59,15.54,15.57,656200.0
2006-07-14 14:40:00,15.57,15.58,15.52,15.52,119800.0,15.57,15.58,15.52,15.52,119800.0
2006-07-14 14:50:00,15.53,15.55,15.49,15.5,192400.0,15.53,15.55,15.49,15.5,192400.0
2006-07-14 15:00:00,15.5,15.52,15.47,15.52,240900.0,15.5,15.52,15.47,15.52,240900.0
2006-07-14 15:10:00,15.52,15.52,15.43,15.47,204400.0,15.52,15.52,15.43,15.47,204400.0
2006-07-14 15:20:00,15.47,15.47,15.39,15.42,165300.0,15.47,15.47,15.39,15.42,165300.0
2006-07-14 15:30:00,15.41,15.47,15.4,15.47,215400.0,15.41,15.47,15.4,15.47,215400.0
2006-07-14 15:40:00,15.47,15.51,15.44,15.49,208700.0,15.47,15.51,15.44,15.49,208700.0
2006-07-14 15:50:00,15.49,15.55,15.41,15.45,621500.0,15.49,15.55,15.41,15.45,621500.0
2006-07-17 09:30:00,15.44,15.58,15.44,15.46,56200.0,15.44,15.58,15.44,15.46,56200.0
2006-07-17 09:40:00,15.47,15.54,15.31,15.35,73600.0,15.47,15.54,15.31,15.35,73600.0
2006-07-17 09:50:00,15.35,15.51,15.35,15.41,58200.0,15.35,15.51,15.35,15.41,58200.0
2006-07-17 10:00:00,15.41,15.41,15.35,15.35,71800.0,15.41,15.41,15.35,15.35,71800.0
2006-07-17 10:10:00,15.36,15.38,15.28,15.34,96100.0,15.36,15.38,15.28,15.34,96100.0
2006-07-17 10:20:00,15.34,15.36,15.3,15.34,102900.0,15.34,15.36,15.3,15.34,102900.0
2006-07-17 10:30:00,15.34,15.4,15.33,15.33,67600.0,15.34,15.4,15.33,15.33,67600.0
2006-07-17 10:40:00,15.34,15.36,15.29,15.34,46800.0,15.34,15.36,15.29,15.34,46800.0
2006-07-17 10:50:00,15.33,15.36,15.3,15.36,51700.0,15.33,15.36,15.3,15.36,51700.0
2006-07-17 11:00:00,15.36,15.41,15.36,15.36,43000.0,15.36,15.41,15.36,15.36,43000.0
2006-07-17 11:10:00,15.37,15.39,15.36,15.37,164600.0,15.37,15.39,15.36,15.37,164600.0
2006-07-17 11:20:00,15.37,15.38,15.28,15.35,88400.0,15.37,15.38,15.28,15.35,88400.0
2006-07-17 11:30:00,15.35,15.36,15.31,15.32,117900.0,15.35,15.36,15.31,15.32,117900.0
2006-07-17 11:40:00,15.32,15.33,15.29,15.32,71900.0,15.32,15.33,15.29,15.32,71900.0
2006-07-17 11:50:00,15.32,15.32,15.28,15.31,59200.0,15.32,15.32,15.28,15.31,59200.0
2006-07-17 12:00:00,15.31,15.32,15.26,15.27,66600.0,15.31,15.32,15.26,15.27,66600.0
2006-07-17 12:10:00,15.26,15.28,15.23,15.28,75500.0,15.26,15.28,15.23,15.28,75500.0
2006-07-17 12:20:00,15.28,15.3,15.27,15.29,165600.0,15.28,15.3,15.27,15.29,165600.0
2006-07-17 12:30:00,15.3,15.32,15.29,15.31,44400.0,15.3,15.32,15.29,15.31,44400.0
2006-07-17 12:40:00,15.31,15.32,15.3,15.31,88500.0,15.31,15.32,15.3,15.31,88500.0
2006-07-17 12:50:00,15.31,15.35,15.27,15.34,145900.0,15.31,15.35,15.27,15.34,145900.0
2006-07-17 13:00:00,15.35,15.35,15.28,15.29,84800.0,15.35,15.35,15.28,15.29,84800.0
2006-07-17 13:10:00,15.29,15.32,15.28,15.31,163300.0,15.29,15.32,15.28,15.31,163300.0
2006-07-17 13:20:00,15.31,15.35,15.31,15.33,73100.0,15.31,15.35,15.31,15.33,73100.0
2006-07-17 13:30:00,15.33,15.37,15.33,15.33,136500.0,15.33,15.37,15.33,15.33,136500.0
2006-07-17 13:40:00,15.33,15.37,15.32,15.36,108400.0,15.33,15.37,15.32,15.36,108400.0
2006-07-17 13:50:00,15.37,15.37,15.34,15.35,24300.0,15.37,15.37,15.34,15.35,24300.0
2006-07-17 14:00:00,15.36,15.4,15.36,15.38,56500.0,15.36,15.4,15.36,15.38,56500.0
2006-07-17 14:10:00,15.37,15.41,15.37,15.4,39200.0,15.37,15.41,15.37,15.4,39200.0
2006-07-17 14:20:00,15.4,15.41,15.38,15.39,106100.0,15.4,15.41,15.38,15.39,106100.0
2006-07-17 14:30:00,15.38,15.42,15.38,15.4,66000.0,15.38,15.42,15.38,15.4,66000.0
2006-07-17 14:40:00,15.39,15.4,15.34,15.39,69200.0,15.39,15.4,15.34,15.39,69200.0
2006-07-17 14:50:00,15.39,15.42,15.39,15.42,48300.0,15.39,15.42,15.39,15.42,48300.0
2006-07-17 15:00:00,15.42,15.42,15.35,15.35,121400.0,15.42,15.42,15.35,15.35,121400.0
2006-07-17 15:10:00,15.35,15.41,15.35,15.41,38500.0,15.35,15.41,15.35,15.41,38500.0
2006-07-17 15:20:00,15.41,15.41,15.39,15.39,65200.0,15.41,15.41,15.39,15.39,65200.0
2006-07-17 15:30:00,15.39,15.39,15.36,15.37,97700.0,15.39,15.39,15.36,15.37,97700.0
2006-07-17 15:40:00,15.37,15.43,15.37,15.4,132300.0,15.37,15.43,15.37,15.4,132300.0
2006-07-17 15:50:00,15.4,15.41,15.37,15.4,152300.0,15.4,15.41,15.37,15.4,152300.0
2006-07-18 09:30:00,15.41,15.62,15.41,15.55,96900.0,15.41,15.62,15.41,15.55,96900.0
2006-07-18 09:40:00,15.55,15.56,15.45,15.47,285200.0,15.55,15.56,15.45,15.47,285200.0
2006-07-18 09:50:00,15.47,15.47,15.39,15.4,59100.0,15.47,15.47,15.39,15.4,59100.0
2006-07-18 10:00:00,15.41,15.41,15.28,15.3,52100.0,15.41,15.41,15.28,15.3,52100.0
2006-07-18 10:10:00,15.3,15.3,15.19,15.25,106600.0,15.3,15.3,15.19,15.25,106600.0
2006-07-18 10:20:00,15.25,15.36,15.24,15.36,113300.0,15.25,15.36,15.24,15.36,113300.0
2006-07-18 10:30:00,15.36,15.4,15.35,15.36,34200.0,15.36,15.4,15.35,15.36,34200.0
2006-07-18 10:40:00,15.36,15.38,15.35,15.36,29700.0,15.36,15.38,15.35,15.36,29700.0
2006-07-18 10:50:00,15.35,15.36,15.33,15.33,36300.0,15.35,15.36,15.33,15.33,36300.0
2006-07-18 11:00:00,15.33,15.35,15.28,15.34,48400.0,15.33,15.35,15.28,15.34,48400.0
2006-07-18 11:10:00,15.35,15.35,15.27,15.3,36500.0,15.35,15.35,15.27,15.3,36500.0
2006-07-18 11:20:00,15.31,15.37,15.3,15.36,90900.0,15.31,15.37,15.3,15.36,90900.0
2006-07-18 11:30:00,15.35,15.35,15.29,15.32,40600.0,15.35,15.35,15.29,15.32,40600.0
2006-07-18 11:40:00,15.32,15.33,15.3,15.3,30800.0,15.32,15.33,15.3,15.3,30800.0
2006-07-18 11:50:00,15.29,15.3,15.26,15.26,30800.0,15.29,15.3,15.26,15.26,30800.0
2006-07-18 12:00:00,15.26,15.31,15.18,15.21,114800.0,15.26,15.31,15.18,15.21,114800.0
2006-07-18 12:10:00,15.21,15.25,15.21,15.24,12600.0,15.21,15.25,15.21,15.24,12600.0
2006-07-18 12:20:00,15.25,15.27,15.24,15.27,10200.0,15.25,15.27,15.24,15.27,10200.0
2006-07-18 12:30:00,15.26,15.27,15.21,15.24,28400.0,15.26,15.27,15.21,15.24,28400.0
2006-07-18 12:40:00,15.24,15.26,15.2,15.26,38200.0,15.24,15.26,15.2,15.26,38200.0
2006-07-18 12:50:00,15.25,15.26,15.15,15.16,29600.0,15.25,15.26,15.15,15.16,29600.0
2006-07-18 13:00:00,15.16,15.17,15.08,15.11,88500.0,15.16,15.17,15.08,15.11,88500.0
2006-07-18 13:10:00,15.12,15.13,15.07,15.07,76300.0,15.12,15.13,15.07,15.07,76300.0
2006-07-18 13:20:00,15.06,15.19,15.05,15.19,97100.0,15.06,15.19,15.05,15.19,97100.0
2006-07-18 13:30:00,15.2,15.2,15.14,15.16,30400.0,15.2,15.2,15.14,15.16,30400.0
2006-07-18 13:40:00,15.16,15.17,15.07,15.09,31200.0,15.16,15.17,15.07,15.09,31200.0
2006-07-18 13:50:00,15.09,15.13,15.08,15.11,28500.0,15.09,15.13,15.08,15.11,28500.0
2006-07-18 14:00:00,15.11,15.2,15.11,15.18,30400.0,15.11,15.2,15.11,15.18,30400.0
2006-07-18 14:10:00,15.18,15.19,15.13,15.18,39000.0,15.18,15.19,15.13,15.18,39000.0
2006-07-18 14:20:00,15.17,15.28,15.17,15.24,53800.0,15.17,15.28,15.17,15.24,53800.0
2006-07-18 14:30:00,15.24,15.3,15.21,15.29,62500.0,15.24,15.3,15.21,15.29,62500.0
2006-07-18 14:40:00,15.3,15.33,15.25,15.3,63100.0,15.3,15.33,15.25,15.3,63100.0
2006-07-18 14:50:00,15.29,15.3,15.24,15.24,23800.0,15.29,15.3,15.24,15.24,23800.0
2006-07-18 15:00:00,15.25,15.26,15.18,15.22,52600.0,15.25,15.26,15.18,15.22,52600.0
2006-07-18 15:10:00,15.21,15.3,15.2,15.24,72400.0,15.21,15.3,15.2,15.24,72400.0
2006-07-18 15:20:00,15.25,15.26,15.24,15.25,21900.0,15.25,15.26,15.24,15.25,21900.0
2006-07-18 15:30:00,15.26,15.3,15.26,15.28,66600.0,15.26,15.3,15.26,15.28,66600.0
2006-07-18 15:40:00,15.28,15.39,15.28,15.32,222500.0,15.28,15.39,15.28,15.32,222500.0
2006-07-18 15:50:00,15.33,15.37,15.27,15.37,175000.0,15.33,15.37,15.27,15.37,175000.0
2006-07-19 09:30:00,15.42,15.5,15.24,15.45,53700.0,15.42,15.5,15.24,15.45,53700.0
2006-07-19 09:40:00,15.47,15.5,15.35,15.37,47600.0,15.47,15.5,15.35,15.37,47600.0
2006-07-19 09:50:00,15.37,15.43,15.34,15.38,66900.0,15.37,15.43,15.34,15.38,66900.0
2006-07-19 10:00:00,15.39,15.68,15.37,15.4,82200.0,15.39,15.68,15.37,15.4,82200.0
2006-07-19 10:10:00,15.4,15.41,15.28,15.32,89100.0,15.4,15.41,15.28,15.32,89100.0
2006-07-19 10:20:00,15.33,15.4,15.26,15.39,58700.0,15.33,15.4,15.26,15.39,58700.0
2006-07-19 10:30:00,15.4,15.49,15.38,15.4,161100.0,15.4,15.49,15.38,15.4,161100.0
2006-07-19 10:40:00,15.41,15.46,15.39,15.4,33100.0,15.41,15.46,15.39,15.4,33100.0
2006-07-19 10:50:00,15.4,15.46,15.35,15.37,28900.0,15.4,15.46,15.35,15.37,28900.0
2006-07-19 11:00:00,15.37,15.4,15.34,15.4,18400.0,15.37,15.4,15.34,15.4,18400.0
2006-07-19 11:10:00,15.4,15.41,15.39,15.4,41300.0,15.4,15.41,15.39,15.4,41300.0
2006-07-19 11:20:00,15.4,15.44,15.39,15.4,45300.0,15.4,15.44,15.39,15.4,45300.0
2006-07-19 11:30:00,15.4,15.48,15.39,15.48,80500.0,15.4,15.48,15.39,15.48,80500.0
2006-07-19 11:40:00,15.48,15.49,15.41,15.42,63500.0,15.48,15.49,15.41,15.42,63500.0
2006-07-19 11:50:00,15.42,15.44,15.41,15.42,76500.0,15.42,15.44,15.41,15.42,76500.0
2006-07-19 12:00:00,15.42,15.43,15.4,15.42,138300.0,15.42,15.43,15.4,15.42,138300.0
2006-07-19 12:10:00,15.42,15.42,15.38,15.4,58200.0,15.42,15.42,15.38,15.4,58200.0
2006-07-19 12:20:00,15.4,15.41,15.38,15.38,70300.0,15.4,15.41,15.38,15.38,70300.0
2006-07-19 12:30:00,15.38,15.4,15.37,15.37,58300.0,15.38,15.4,15.37,15.37,58300.0
2006-07-19 12:40:00,15.37,15.39,15.35,15.39,36500.0,15.37,15.39,15.35,15.39,36500.0
2006-07-19 12:50:00,15.39,15.44,15.36,15.38,54600.0,15.39,15.44,15.36,15.38,54600.0
2006-07-19 13:00:00,15.39,15.49,15.37,15.48,53000.0,15.39,15.49,15.37,15.48,53000.0
2006-07-19 13:10:00,15.48,15.5,15.44,15.45,61900.0,15.48,15.5,15.44,15.45,61900.0
2006-07-19 13:20:00,15.45,15.45,15.44,15.45,47300.0,15.45,15.45,15.44,15.45,47300.0
2006-07-19 13:30:00,15.45,15.47,15.44,15.45,23000.0,15.45,15.47,15.44,15.45,23000.0
2006-07-19 13:40:00,15.45,15.45,15.42,15.42,35900.0,15.45,15.45,15.42,15.42,35900.0
2006-07-19 13:50:00,15.43,15.44,15.41,15.44,21800.0,15.43,15.44,15.41,15.44,21800.0
2006-07-19 14:00:00,15.44,15.45,15.43,15.45,11900.0,15.44,15.45,15.43,15.45,11900.0
2006-07-19 14:10:00,15.44,15.46,15.44,15.46,32800.0,15.44,15.46,15.44,15.46,32800.0
2006-07-19 14:20:00,15.47,15.5,15.44,15.49,141500.0,15.47,15.5,15.44,15.49,141500.0
2006-07-19 14:30:00,15.49,15.5,15.46,15.47,140500.0,15.49,15.5,15.46,15.47,140500.0
2006-07-19 14:40:00,15.47,15.5,15.46,15.47,236800.0,15.47,15.5,15.46,15.47,236800.0
2006-07-19 14:50:00,15.47,15.48,15.44,15.46,73300.0,15.47,15.48,15.44,15.46,73300.0
2006-07-19 15:00:00,15.46,15.47,15.46,15.47,76400.0,15.46,15.47,15.46,15.47,76400.0
2006-07-19 15:10:00,15.46,15.47,15.44,15.46,80200.0,15.46,15.47,15.44,15.46,80200.0
2006-07-19 15:20:00,15.46,15.49,15.45,15.47,120000.0,15.46,15.49,15.45,15.47,120000.0
2006-07-19 15:30:00,15.47,15.49,15.43,15.46,79400.0,15.47,15.49,15.43,15.46,79400.0
2006-07-19 15:40:00,15.46,15.47,15.44,15.45,107900.0,15.46,15.47,15.44,15.45,107900.0
2006-07-19 15:50:00,15.45,15.45,15.37,15.4,272000.0,15.45,15.45,15.37,15.4,272000.0
2006-07-20 09:30:00,15.36,15.72,15.31,15.44,120700.0,15.36,15.72,15.31,15.44,120700.0
2006-07-20 09:40:00,15.43,15.51,15.42,15.46,55500.0,15.43,15.51,15.42,15.46,55500.0
2006-07-20 09:50:00,15.45,15.48,15.41,15.46,395600.0,15.45,15.48,15.41,15.46,395600.0
2006-07-20 10:00:00,15.47,15.51,15.43,15.48,110200.0,15.47,15.51,15.43,15.48,110200.0
2006-07-20 10:10:00,15.48,15.56,15.47,15.53,297100.0,15.48,15.56,15.47,15.53,297100.0
2006-07-20 10:20:00,15.51,15.55,15.49,15.53,497700.0,15.51,15.55,15.49,15.53,497700.0
2006-07-20 10:30:00,15.52,15.55,15.49,15.53,280000.0,15.52,15.55,15.49,15.53,280000.0
2006-07-20 10:40:00,15.53,15.56,15.49,15.49,422600.0,15.53,15.56,15.49,15.49,422600.0
2006-07-20 10:50:00,15.51,15.56,15.49,15.53,365200.0,15.51,15.56,15.49,15.53,365200.0
2006-07-20 11:00:00,15.53,15.63,15.46,15.55,351000.0,15.53,15.63,15.46,15.55,351000.0
2006-07-20 11:10:00,15.54,15.6,15.54,15.56,1657800.0,15.54,15.6,15.54,15.56,1657800.0
2006-07-20 11:20:00,15.56,15.6,15.46,15.51,362100.0,15.56,15.6,15.46,15.51,362100.0
2006-07-20 11:30:00,15.52,15.59,15.49,15.58,46400.0,15.52,15.59,15.49,15.58,46400.0
2006-07-20 11:40:00,15.59,15.6,15.54,15.57,31800.0,15.59,15.6,15.54,15.57,31800.0
2006-07-20 11:50:00,15.57,15.59,15.53,15.57,46500.0,15.57,15.59,15.53,15.57,46500.0
2006-07-20 12:00:00,15.57,15.57,15.52,15.56,23800.0,15.57,15.57,15.52,15.56,23800.0
2006-07-20 12:10:00,15.57,15.6,15.53,15.55,177500.0,15.57,15.6,15.53,15.55,177500.0
2006-07-20 12:20:00,15.55,15.56,15.48,15.5,40200.0,15.55,15.56,15.48,15.5,40200.0
2006-07-20 12:30:00,15.51,15.51,15.36,15.39,52800.0,15.51,15.51,15.36,15.39,52800.0
2006-07-20 12:40:00,15.39,15.45,15.37,15.42,33800.0,15.39,15.45,15.37,15.42,33800.0
2006-07-20 12:50:00,15.42,15.51,15.42,15.51,12000.0,15.42,15.51,15.42,15.51,12000.0
2006-07-20 13:00:00,15.51,15.54,15.43,15.44,33100.0,15.51,15.54,15.43,15.44,33100.0
2006-07-20 13:10:00,15.44,15.5,15.41,15.48,28300.0,15.44,15.5,15.41,15.48,28300.0
2006-07-20 13:20:00,15.48,15.51,15.47,15.51,38900.0,15.48,15.51,15.47,15.51,38900.0
2006-07-20 13:30:00,15.51,15.54,15.49,15.49,145600.0,15.51,15.54,15.49,15.49,145600.0
2006-07-20 13:40:00,15.49,15.51,15.42,15.46,99700.0,15.49,15.51,15.42,15.46,99700.0
2006-07-20 13:50:00,15.46,15.46,15.42,15.44,22300.0,15.46,15.46,15.42,15.44,22300.0
2006-07-20 14:00:00,15.44,15.46,15.37,15.42,83500.0,15.44,15.46,15.37,15.42,83500.0
2006-07-20 14:10:00,15.42,15.49,15.39,15.42,65100.0,15.42,15.49,15.39,15.42,65100.0
2006-07-20 14:20:00,15.43,15.52,15.43,15.49,94500.0,15.43,15.52,15.43,15.49,94500.0
2006-07-20 14:30:00,15.48,15.5,15.45,15.48,65000.0,15.48,15.5,15.45,15.48,65000.0
2006-07-20 14:40:00,15.47,15.48,15.45,15.48,35400.0,15.47,15.48,15.45,15.48,35400.0
2006-07-20 14:50:00,15.48,15.49,15.44,15.44,59700.0,15.48,15.49,15.44,15.44,59700.0
2006-07-20 15:00:00,15.44,15.46,15.4,15.4,77900.0,15.44,15.46,15.4,15.4,77900.0
2006-07-20 15:10:00,15.4,15.43,15.39,15.4,79800.0,15.4,15.43,15.39,15.4,79800.0
2006-07-20 15:20:00,15.4,15.41,15.33,15.37,66600.0,15.4,15.41,15.33,15.37,66600.0
2006-07-20 15:30:00,15.37,15.4,15.32,15.4,77100.0,15.37,15.4,15.32,15.4,77100.0
2006-07-20 15:40:00,15.39,15.39,15.32,15.35,89000.0,15.39,15.39,15.32,15.35,89000.0
2006-07-20 15:50:00,15.35,15.36,15.23,15.27,235400.0,15.35,15.36,15.23,15.27,235400.0
2006-07-21 09:30:00,15.18,15.33,15.08,15.13,420100.0,15.18,15.33,15.08,15.13,420100.0
2006-07-21 09:40:00,15.11,15.22,15.1,15.15,50500.0,15.11,15.22,15.1,15.15,50500.0
2006-07-21 09:50:00,15.12,15.27,15.09,15.16,72500.0,15.12,15.27,15.09,15.16,72500.0
2006-07-21 10:00:00,15.16,15.22,15.06,15.19,77800.0,15.16,15.22,15.06,15.19,77800.0
2006-07-21 10:10:00,15.2,15.2,15.12,15.16,71300.0,15.2,15.2,15.12,15.16,71300.0
2006-07-21 10:20:00,15.16,15.17,15.08,15.09,60600.0,15.16,15.17,15.08,15.09,60600.0
2006-07-21 10:30:00,15.09,15.11,14.97,15.1,88500.0,15.09,15.11,14.97,15.1,88500.0
2006-07-21 10:40:00,15.11,15.13,15.07,15.09,51600.0,15.11,15.13,15.07,15.09,51600.0
2006-07-21 10:50:00,15.09,15.12,15.09,15.1,57800.0,15.09,15.12,15.09,15.1,57800.0
2006-07-21 11:00:00,15.1,15.14,15.06,15.06,28200.0,15.1,15.14,15.06,15.06,28200.0
2006-07-21 11:10:00,15.05,15.15,15.05,15.14,32400.0,15.05,15.15,15.05,15.14,32400.0
2006-07-21 11:20:00,15.14,15.15,15.12,15.13,27700.0,15.14,15.15,15.12,15.13,27700.0
2006-07-21 11:30:00,15.13,15.15,15.11,15.13,25300.0,15.13,15.15,15.11,15.13,25300.0
2006-07-21 11:40:00,15.13,15.13,15.12,15.13,27200.0,15.13,15.13,15.12,15.13,27200.0
2006-07-21 11:50:00,15.13,15.16,15.12,15.13,48200.0,15.13,15.16,15.12,15.13,48200.0
2006-07-21 12:00:00,15.13,15.15,15.06,15.08,33400.0,15.13,15.15,15.06,15.08,33400.0
2006-07-21 12:10:00,15.07,15.09,15.01,15.09,30400.0,15.07,15.09,15.01,15.09,30400.0
2006-07-21 12:20:00,15.1,15.13,15.05,15.1,27500.0,15.1,15.13,15.05,15.1,27500.0
2006-07-21 12:30:00,15.1,15.13,15.03,15.05,33200.0,15.1,15.13,15.03,15.05,33200.0
2006-07-21 12:40:00,15.06,15.07,15.0,15.02,64500.0,15.06,15.07,15.0,15.02,64500.0
2006-07-21 12:50:00,15.01,15.05,14.97,15.03,59500.0,15.01,15.05,14.97,15.03,59500.0
2006-07-21 13:00:00,15.03,15.04,14.99,15.0,58000.0,15.03,15.04,14.99,15.0,58000.0
2006-07-21 13:10:00,15.0,15.02,14.94,14.95,52300.0,15.0,15.02,14.94,14.95,52300.0
2006-07-21 13:20:00,14.96,15.0,14.93,14.98,51700.0,14.96,15.0,14.93,14.98,51700.0
2006-07-21 13:30:00,14.99,15.04,14.99,15.04,24000.0,14.99,15.04,14.99,15.04,24000.0
2006-07-21 13:40:00,15.04,15.12,15.01,15.11,40200.0,15.04,15.12,15.01,15.11,40200.0
2006-07-21 13:50:00,15.11,15.13,15.09,15.11,32200.0,15.11,15.13,15.09,15.11,32200.0
2006-07-21 14:00:00,15.13,15.13,15.05,15.06,62700.0,15.13,15.13,15.05,15.06,62700.0
2006-07-21 14:10:00,15.06,15.08,15.02,15.03,57800.0,15.06,15.08,15.02,15.03,57800.0
2006-07-21 14:20:00,15.03,15.07,14.98,15.03,59700.0,15.03,15.07,14.98,15.03,59700.0
2006-07-21 14:30:00,15.05,15.06,15.02,15.03,56300.0,15.05,15.06,15.02,15.03,56300.0
2006-07-21 14:40:00,15.04,15.04,14.98,14.99,49000.0,15.04,15.04,14.98,14.99,49000.0
2006-07-21 14:50:00,14.98,15.02,14.98,15.0,57400.0,14.98,15.02,14.98,15.0,57400.0
2006-07-21 15:00:00,15.01,15.06,14.99,15.02,106600.0,15.01,15.06,14.99,15.02,106600.0
2006-07-21 15:10:00,15.02,15.07,14.99,15.05,80700.0,15.02,15.07,14.99,15.05,80700.0
2006-07-21 15:20:00,15.06,15.06,15.01,15.01,158100.0,15.06,15.06,15.01,15.01,158100.0
2006-07-21 15:30:00,15.02,15.1,15.0,15.07,119400.0,15.02,15.1,15.0,15.07,119400.0
2006-07-21 15:40:00,15.07,15.11,15.02,15.05,143200.0,15.07,15.11,15.02,15.05,143200.0
2006-07-21 15:50:00,15.05,15.05,14.96,14.98,251400.0,15.05,15.05,14.96,14.98,251400.0
2006-07-24 09:30:00,15.14,15.31,15.04,15.17,211100.0,15.14,15.31,15.04,15.17,211100.0
2006-07-24 09:40:00,15.17,15.27,15.15,15.25,122100.0,15.17,15.27,15.15,15.25,122100.0
2006-07-24 09:50:00,15.25,15.28,15.24,15.26,205800.0,15.25,15.28,15.24,15.26,205800.0
2006-07-24 10:00:00,15.26,15.26,15.1,15.13,78400.0,15.26,15.26,15.1,15.13,78400.0
2006-07-24 10:10:00,15.13,15.17,15.13,15.17,44200.0,15.13,15.17,15.13,15.17,44200.0
2006-07-24 10:20:00,15.17,15.25,15.17,15.23,33400.0,15.17,15.25,15.17,15.23,33400.0
2006-07-24 10:30:00,15.22,15.24,15.22,15.22,37900.0,15.22,15.24,15.22,15.22,37900.0
2006-07-24 10:40:00,15.23,15.23,15.17,15.19,25300.0,15.23,15.23,15.17,15.19,25300.0
2006-07-24 10:50:00,15.2,15.27,15.2,15.26,88500.0,15.2,15.27,15.2,15.26,88500.0
2006-07-24 11:00:00,15.26,15.29,15.25,15.27,22100.0,15.26,15.29,15.25,15.27,22100.0
2006-07-24 11:10:00,15.27,15.28,15.25,15.26,22500.0,15.27,15.28,15.25,15.26,22500.0
2006-07-24 11:20:00,15.25,15.29,15.25,15.29,16200.0,15.25,15.29,15.25,15.29,16200.0
2006-07-24 11:30:00,15.28,15.29,15.22,15.24,231300.0,15.28,15.29,15.22,15.24,231300.0
2006-07-24 11:40:00,15.25,15.27,15.21,15.27,75300.0,15.25,15.27,15.21,15.27,75300.0
2006-07-24 11:50:00,15.26,15.26,15.21,15.24,57500.0,15.26,15.26,15.21,15.24,57500.0
2006-07-24 12:00:00,15.24,15.24,15.19,15.21,33300.0,15.24,15.24,15.19,15.21,33300.0
2006-07-24 12:10:00,15.21,15.23,15.19,15.21,43600.0,15.21,15.23,15.19,15.21,43600.0
2006-07-24 12:20:00,15.22,15.23,15.19,15.21,54600.0,15.22,15.23,15.19,15.21,54600.0
2006-07-24 12:30:00,15.2,15.2,15.15,15.18,39700.0,15.2,15.2,15.15,15.18,39700.0
2006-07-24 12:40:00,15.19,15.2,15.15,15.17,19200.0,15.19,15.2,15.15,15.17,19200.0
2006-07-24 12:50:00,15.16,15.17,15.12,15.14,195100.0,15.16,15.17,15.12,15.14,195100.0
2006-07-24 13:00:00,15.14,15.18,15.13,15.18,24700.0,15.14,15.18,15.13,15.18,24700.0
2006-07-24 13:10:00,15.18,15.21,15.17,15.19,28000.0,15.18,15.21,15.17,15.19,28000.0
2006-07-24 13:20:00,15.19,15.21,15.19,15.21,8500.0,15.19,15.21,15.19,15.21,8500.0
2006-07-24 13:30:00,15.2,15.25,15.19,15.25,19700.0,15.2,15.25,15.19,15.25,19700.0
2006-07-24 13:40:00,15.24,15.26,15.24,15.26,16100.0,15.24,15.26,15.24,15.26,16100.0
2006-07-24 13:50:00,15.26,15.26,15.23,15.25,18000.0,15.26,15.26,15.23,15.25,18000.0
2006-07-24 14:00:00,15.24,15.26,15.24,15.24,11800.0,15.24,15.26,15.24,15.24,11800.0
2006-07-24 14:10:00,15.24,15.25,15.21,15.23,16900.0,15.24,15.25,15.21,15.23,16900.0
2006-07-24 14:20:00,15.23,15.24,15.21,15.22,20600.0,15.23,15.24,15.21,15.22,20600.0
2006-07-24 14:30:00,15.21,15.26,15.21,15.26,17500.0,15.21,15.26,15.21,15.26,17500.0
2006-07-24 14:40:00,15.25,15.27,15.25,15.26,11700.0,15.25,15.27,15.25,15.26,11700.0
2006-07-24 14:50:00,15.26,15.27,15.22,15.22,72200.0,15.26,15.27,15.22,15.22,72200.0
2006-07-24 15:00:00,15.23,15.26,15.21,15.25,75500.0,15.23,15.26,15.21,15.25,75500.0
2006-07-24 15:10:00,15.24,15.27,15.24,15.25,40400.0,15.24,15.27,15.24,15.25,40400.0
2006-07-24 15:20:00,15.24,15.33,15.24,15.32,89300.0,15.24,15.33,15.24,15.32,89300.0
2006-07-24 15:30:00,15.32,15.33,15.29,15.32,82100.0,15.32,15.33,15.29,15.32,82100.0
2006-07-24 15:40:00,15.32,15.32,15.26,15.3,129700.0,15.32,15.32,15.26,15.3,129700.0
2006-07-24 15:50:00,15.3,15.32,15.24,15.29,220700.0,15.3,15.32,15.24,15.29,220700.0
2006-07-25 09:30:00,15.23,15.38,15.18,15.32,67000.0,15.23,15.38,15.18,15.32,67000.0
2006-07-25 09:40:00,15.32,15.33,15.17,15.28,52200.0,15.32,15.33,15.17,15.28,52200.0
2006-07-25 09:50:00,15.3,15.36,15.3,15.31,31700.0,15.3,15.36,15.3,15.31,31700.0
2006-07-25 10:00:00,15.32,15.39,15.31,15.38,62400.0,15.32,15.39,15.31,15.38,62400.0
2006-07-25 10:10:00,15.38,15.41,15.35,15.37,66100.0,15.38,15.41,15.35,15.37,66100.0
2006-07-25 10:20:00,15.37,15.41,15.33,15.35,98400.0,15.37,15.41,15.33,15.35,98400.0
2006-07-25 10:30:00,15.35,15.38,15.23,15.25,95100.0,15.35,15.38,15.23,15.25,95100.0
2006-07-25 10:40:00,15.25,15.26,15.15,15.18,68000.0,15.25,15.26,15.15,15.18,68000.0
2006-07-25 10:50:00,15.19,15.25,15.19,15.2,39700.0,15.19,15.25,15.19,15.2,39700.0
2006-07-25 11:00:00,15.2,15.25,15.19,15.24,37700.0,15.2,15.25,15.19,15.24,37700.0
2006-07-25 11:10:00,15.24,15.26,15.22,15.25,34400.0,15.24,15.26,15.22,15.25,34400.0
2006-07-25 11:20:00,15.25,15.37,15.25,15.34,36700.0,15.25,15.37,15.25,15.34,36700.0
2006-07-25 11:30:00,15.33,15.34,15.25,15.3,101100.0,15.33,15.34,15.25,15.3,101100.0
2006-07-25 11:40:00,15.29,15.3,15.27,15.29,4900.0,15.29,15.3,15.27,15.29,4900.0
2006-07-25 11:50:00,15.29,15.35,15.29,15.31,26300.0,15.29,15.35,15.29,15.31,26300.0
2006-07-25 12:00:00,15.32,15.32,15.29,15.3,43300.0,15.32,15.32,15.29,15.3,43300.0
2006-07-25 12:10:00,15.31,15.33,15.29,15.33,17100.0,15.31,15.33,15.29,15.33,17100.0
2006-07-25 12:20:00,15.32,15.35,15.32,15.35,18000.0,15.32,15.35,15.32,15.35,18000.0
2006-07-25 12:30:00,15.35,15.37,15.32,15.34,71500.0,15.35,15.37,15.32,15.34,71500.0
2006-07-25 12:40:00,15.34,15.38,15.34,15.36,26500.0,15.34,15.38,15.34,15.36,26500.0
2006-07-25 12:50:00,15.36,15.36,15.32,15.32,19600.0,15.36,15.36,15.32,15.32,19600.0
2006-07-25 13:00:00,15.32,15.35,15.32,15.34,66300.0,15.32,15.35,15.32,15.34,66300.0
2006-07-25 13:10:00,15.34,15.35,15.3,15.34,61800.0,15.34,15.35,15.3,15.34,61800.0
2006-07-25 13:20:00,15.35,15.36,15.33,15.35,17200.0,15.35,15.36,15.33,15.35,17200.0
2006-07-25 13:30:00,15.35,15.39,15.33,15.34,26200.0,15.35,15.39,15.33,15.34,26200.0
2006-07-25 13:40:00,15.33,15.35,15.32,15.34,25500.0,15.33,15.35,15.32,15.34,25500.0
2006-07-25 13:50:00,15.34,15.34,15.32,15.32,61300.0,15.34,15.34,15.32,15.32,61300.0
2006-07-25 14:00:00,15.33,15.33,15.29,15.3,70900.0,15.33,15.33,15.29,15.3,70900.0
2006-07-25 14:10:00,15.31,15.33,15.29,15.3,28500.0,15.31,15.33,15.29,15.3,28500.0
2006-07-25 14:20:00,15.3,15.35,15.29,15.34,35000.0,15.3,15.35,15.29,15.34,35000.0
2006-07-25 14:30:00,15.33,15.34,15.31,15.33,30000.0,15.33,15.34,15.31,15.33,30000.0
2006-07-25 14:40:00,15.33,15.39,15.31,15.38,81800.0,15.33,15.39,15.31,15.38,81800.0
2006-07-25 14:50:00,15.39,15.39,15.37,15.37,40700.0,15.39,15.39,15.37,15.37,40700.0
2006-07-25 15:00:00,15.37,15.4,15.37,15.37,75200.0,15.37,15.4,15.37,15.37,75200.0
2006-07-25 15:10:00,15.37,15.42,15.35,15.42,105200.0,15.37,15.42,15.35,15.42,105200.0
2006-07-25 15:20:00,15.41,15.44,15.36,15.4,94300.0,15.41,15.44,15.36,15.4,94300.0
2006-07-25 15:30:00,15.42,15.45,15.34,15.36,184600.0,15.42,15.45,15.34,15.36,184600.0
2006-07-25 15:40:00,15.37,15.42,15.35,15.36,169200.0,15.37,15.42,15.35,15.36,169200.0
2006-07-25 15:50:00,15.36,15.44,15.34,15.43,258100.0,15.36,15.44,15.34,15.43,258100.0
2006-07-26 09:30:00,15.48,15.5,15.33,15.34,54900.0,15.48,15.5,15.33,15.34,54900.0
2006-07-26 09:40:00,15.34,15.46,15.33,15.39,26900.0,15.34,15.46,15.33,15.39,26900.0
2006-07-26 09:50:00,15.39,15.54,15.33,15.39,58400.0,15.39,15.54,15.33,15.39,58400.0
2006-07-26 10:00:00,15.39,15.39,15.21,15.23,51900.0,15.39,15.39,15.21,15.23,51900.0
2006-07-26 10:10:00,15.26,15.31,15.16,15.21,51200.0,15.26,15.31,15.16,15.21,51200.0
2006-07-26 10:20:00,15.23,15.37,15.23,15.36,30400.0,15.23,15.37,15.23,15.36,30400.0
2006-07-26 10:30:00,15.35,15.39,15.28,15.31,32000.0,15.35,15.39,15.28,15.31,32000.0
2006-07-26 10:40:00,15.3,15.34,15.22,15.24,30100.0,15.3,15.34,15.22,15.24,30100.0
2006-07-26 10:50:00,15.27,15.32,15.26,15.31,23000.0,15.27,15.32,15.26,15.31,23000.0
2006-07-26 11:00:00,15.3,15.42,15.3,15.4,44100.0,15.3,15.42,15.3,15.4,44100.0
2006-07-26 11:10:00,15.41,15.5,15.38,15.48,38000.0,15.41,15.5,15.38,15.48,38000.0
2006-07-26 11:20:00,15.48,15.51,15.4,15.4,28900.0,15.48,15.51,15.4,15.4,28900.0
2006-07-26 11:30:00,15.4,15.47,15.36,15.36,35700.0,15.4,15.47,15.36,15.36,35700.0
2006-07-26 11:40:00,15.37,15.48,15.33,15.41,38800.0,15.37,15.48,15.33,15.41,38800.0
2006-07-26 11:50:00,15.41,15.49,15.39,15.46,50900.0,15.41,15.49,15.39,15.46,50900.0
2006-07-26 12:00:00,15.47,15.5,15.43,15.5,29600.0,15.47,15.5,15.43,15.5,29600.0
2006-07-26 12:10:00,15.49,15.55,15.47,15.52,61100.0,15.49,15.55,15.47,15.52,61100.0
2006-07-26 12:20:00,15.53,15.53,15.4,15.45,67600.0,15.53,15.53,15.4,15.45,67600.0
2006-07-26 12:30:00,15.47,15.53,15.33,15.44,54000.0,15.47,15.53,15.33,15.44,54000.0
2006-07-26 12:40:00,15.43,15.48,15.39,15.46,46100.0,15.43,15.48,15.39,15.46,46100.0
2006-07-26 12:50:00,15.47,15.51,15.45,15.51,25300.0,15.47,15.51,15.45,15.51,25300.0
2006-07-26 13:00:00,15.51,15.57,15.47,15.57,88000.0,15.51,15.57,15.47,15.57,88000.0
2006-07-26 13:10:00,15.55,15.71,15.55,15.7,143900.0,15.55,15.71,15.55,15.7,143900.0
2006-07-26 13:20:00,15.7,15.7,15.57,15.59,161500.0,15.7,15.7,15.57,15.59,161500.0
2006-07-26 13:30:00,15.59,15.6,15.51,15.56,42500.0,15.59,15.6,15.51,15.56,42500.0
2006-07-26 13:40:00,15.57,15.61,15.56,15.6,36000.0,15.57,15.61,15.56,15.6,36000.0
2006-07-26 13:50:00,15.6,15.65,15.56,15.58,90000.0,15.6,15.65,15.56,15.58,90000.0
2006-07-26 14:00:00,15.6,15.65,15.52,15.54,57300.0,15.6,15.65,15.52,15.54,57300.0
2006-07-26 14:10:00,15.53,15.64,15.53,15.61,76400.0,15.53,15.64,15.53,15.61,76400.0
2006-07-26 14:20:00,15.61,15.67,15.57,15.6,36100.0,15.61,15.67,15.57,15.6,36100.0
2006-07-26 14:30:00,15.61,15.72,15.55,15.6,133700.0,15.61,15.72,15.55,15.6,133700.0
2006-07-26 14:40:00,15.59,15.66,15.59,15.65,26700.0,15.59,15.66,15.59,15.65,26700.0
2006-07-26 14:50:00,15.64,15.7,15.63,15.65,64800.0,15.64,15.7,15.63,15.65,64800.0
2006-07-26 15:00:00,15.63,15.66,15.57,15.6,83300.0,15.63,15.66,15.57,15.6,83300.0
2006-07-26 15:10:00,15.6,15.65,15.58,15.6,106900.0,15.6,15.65,15.58,15.6,106900.0
2006-07-26 15:20:00,15.58,15.63,15.45,15.55,104200.0,15.58,15.63,15.45,15.55,104200.0
2006-07-26 15:30:00,15.55,15.63,15.54,15.61,107800.0,15.55,15.63,15.54,15.61,107800.0
2006-07-26 15:40:00,15.61,15.69,15.2,15.59,155100.0,15.61,15.69,15.2,15.59,155100.0
2006-07-26 15:50:00,15.58,15.63,15.48,15.57,226300.0,15.58,15.63,15.48,15.57,226300.0
2006-07-27 09:30:00,15.69,15.9,15.6,15.88,136400.0,15.69,15.9,15.6,15.88,136400.0
2006-07-27 09:40:00,15.89,15.95,15.83,15.86,120200.0,15.89,15.95,15.83,15.86,120200.0
2006-07-27 09:50:00,15.86,15.93,15.75,15.82,79000.0,15.86,15.93,15.75,15.82,79000.0
2006-07-27 10:00:00,15.84,15.85,15.7,15.85,65700.0,15.84,15.85,15.7,15.85,65700.0
2006-07-27 10:10:00,15.78,15.86,15.74,15.81,77300.0,15.78,15.86,15.74,15.81,77300.0
2006-07-27 10:20:00,15.81,15.87,15.78,15.82,137600.0,15.81,15.87,15.78,15.82,137600.0
2006-07-27 10:30:00,15.83,15.93,15.76,15.86,102300.0,15.83,15.93,15.76,15.86,102300.0
2006-07-27 10:40:00,15.85,15.91,15.73,15.76,56900.0,15.85,15.91,15.73,15.76,56900.0
2006-07-27 10:50:00,15.76,15.85,15.65,15.78,47000.0,15.76,15.85,15.65,15.78,47000.0
2006-07-27 11:00:00,15.8,15.89,15.76,15.84,93700.0,15.8,15.89,15.76,15.84,93700.0
2006-07-27 11:10:00,15.84,15.98,15.8,15.9,238900.0,15.84,15.98,15.8,15.9,238900.0
2006-07-27 11:20:00,15.9,16.03,15.9,16.03,104000.0,15.9,16.03,15.9,16.03,104000.0
2006-07-27 11:30:00,16.03,16.06,15.96,15.99,317400.0,16.03,16.06,15.96,15.99,317400.0
2006-07-27 11:40:00,15.99,15.99,15.9,15.95,42300.0,15.99,15.99,15.9,15.95,42300.0
2006-07-27 11:50:00,15.95,16.1,15.95,16.0,1044400.0,15.95,16.1,15.95,16.0,1044400.0
2006-07-27 12:00:00,16.0,16.05,15.85,15.97,41000.0,16.0,16.05,15.85,15.97,41000.0
2006-07-27 12:10:00,15.96,16.08,15.89,16.08,52200.0,15.96,16.08,15.89,16.08,52200.0
2006-07-27 12:20:00,16.09,16.12,16.07,16.08,142300.0,16.09,16.12,16.07,16.08,142300.0
2006-07-27 12:30:00,16.08,16.16,16.08,16.11,73000.0,16.08,16.16,16.08,16.11,73000.0
2006-07-27 12:40:00,16.11,16.15,16.11,16.12,52100.0,16.11,16.15,16.11,16.12,52100.0
2006-07-27 12:50:00,16.12,16.12,15.97,16.02,83400.0,16.12,16.12,15.97,16.02,83400.0
2006-07-27 13:00:00,16.03,16.03,16.0,16.01,21700.0,16.03,16.03,16.0,16.01,21700.0
2006-07-27 13:10:00,16.01,16.02,15.84,15.93,69400.0,16.01,16.02,15.84,15.93,69400.0
2006-07-27 13:20:00,15.92,15.99,15.91,15.92,47400.0,15.92,15.99,15.91,15.92,47400.0
2006-07-27 13:30:00,15.92,15.92,15.77,15.79,148800.0,15.92,15.92,15.77,15.79,148800.0
2006-07-27 13:40:00,15.81,15.82,15.78,15.78,38400.0,15.81,15.82,15.78,15.78,38400.0
2006-07-27 13:50:00,15.79,15.8,15.66,15.66,45700.0,15.79,15.8,15.66,15.66,45700.0
2006-07-27 14:00:00,15.66,15.67,15.42,15.54,110000.0,15.66,15.67,15.42,15.54,110000.0
2006-07-27 14:10:00,15.54,15.61,15.51,15.57,59600.0,15.54,15.61,15.51,15.57,59600.0
2006-07-27 14:20:00,15.57,15.6,15.55,15.6,50300.0,15.57,15.6,15.55,15.6,50300.0
2006-07-27 14:30:00,15.6,15.61,15.51,15.58,201800.0,15.6,15.61,15.51,15.58,201800.0
2006-07-27 14:40:00,15.59,15.6,15.52,15.57,55100.0,15.59,15.6,15.52,15.57,55100.0
2006-07-27 14:50:00,15.56,15.58,15.52,15.54,63100.0,15.56,15.58,15.52,15.54,63100.0
2006-07-27 15:00:00,15.54,15.58,15.38,15.55,68600.0,15.54,15.58,15.38,15.55,68600.0
2006-07-27 15:10:00,15.55,15.56,15.48,15.48,60200.0,15.55,15.56,15.48,15.48,60200.0
2006-07-27 15:20:00,15.48,15.49,15.33,15.37,138300.0,15.48,15.49,15.33,15.37,138300.0
2006-07-27 15:30:00,15.36,15.41,15.34,15.38,83300.0,15.36,15.41,15.34,15.38,83300.0
2006-07-27 15:40:00,15.39,15.42,15.37,15.41,86200.0,15.39,15.42,15.37,15.41,86200.0
2006-07-27 15:50:00,15.41,15.46,15.39,15.42,156600.0,15.41,15.46,15.39,15.42,156600.0
2006-07-28 09:30:00,15.56,15.59,15.46,15.56,37400.0,15.56,15.59,15.46,15.56,37400.0
2006-07-28 09:40:00,15.58,15.71,15.57,15.61,84800.0,15.58,15.71,15.57,15.61,84800.0
2006-07-28 09:50:00,15.61,15.71,15.54,15.58,35600.0,15.61,15.71,15.54,15.58,35600.0
2006-07-28 10:00:00,15.59,15.67,15.49,15.49,34100.0,15.59,15.67,15.49,15.49,34100.0
2006-07-28 10:10:00,15.49,15.52,15.4,15.45,25600.0,15.49,15.52,15.4,15.45,25600.0
2006-07-28 10:20:00,15.45,15.7,15.37,15.55,44600.0,15.45,15.7,15.37,15.55,44600.0
2006-07-28 10:30:00,15.56,15.63,15.56,15.61,28200.0,15.56,15.63,15.56,15.61,28200.0
2006-07-28 10:40:00,15.61,15.74,15.56,15.74,57300.0,15.61,15.74,15.56,15.74,57300.0
2006-07-28 10:50:00,15.71,15.81,15.7,15.77,70200.0,15.71,15.81,15.7,15.77,70200.0
2006-07-28 11:00:00,15.79,15.87,15.77,15.85,115800.0,15.79,15.87,15.77,15.85,115800.0
2006-07-28 11:10:00,15.85,16.01,15.85,15.89,81500.0,15.85,16.01,15.85,15.89,81500.0
2006-07-28 11:20:00,15.89,15.94,15.84,15.9,33100.0,15.89,15.94,15.84,15.9,33100.0
2006-07-28 11:30:00,15.91,15.95,15.87,15.9,48400.0,15.91,15.95,15.87,15.9,48400.0
2006-07-28 11:40:00,15.9,15.91,15.86,15.88,31900.0,15.9,15.91,15.86,15.88,31900.0
2006-07-28 11:50:00,15.87,15.88,15.84,15.84,29800.0,15.87,15.88,15.84,15.84,29800.0
2006-07-28 12:00:00,15.85,15.87,15.8,15.87,29700.0,15.85,15.87,15.8,15.87,29700.0
2006-07-28 12:10:00,15.87,15.93,15.87,15.93,28400.0,15.87,15.93,15.87,15.93,28400.0
2006-07-28 12:20:00,15.94,15.96,15.91,15.93,31900.0,15.94,15.96,15.91,15.93,31900.0
2006-07-28 12:30:00,15.92,15.95,15.92,15.94,36400.0,15.92,15.95,15.92,15.94,36400.0
2006-07-28 12:40:00,15.94,15.97,15.94,15.95,31400.0,15.94,15.97,15.94,15.95,31400.0
2006-07-28 12:50:00,15.95,15.95,15.79,15.81,91400.0,15.95,15.95,15.79,15.81,91400.0
2006-07-28 13:00:00,15.8,15.89,15.8,15.89,46100.0,15.8,15.89,15.8,15.89,46100.0
2006-07-28 13:10:00,15.88,15.88,15.84,15.84,18900.0,15.88,15.88,15.84,15.84,18900.0
2006-07-28 13:20:00,15.85,15.86,15.84,15.85,37600.0,15.85,15.86,15.84,15.85,37600.0
2006-07-28 13:30:00,15.85,15.85,15.84,15.85,26300.0,15.85,15.85,15.84,15.85,26300.0
2006-07-28 13:40:00,15.84,15.85,15.78,15.8,160200.0,15.84,15.85,15.78,15.8,160200.0
2006-07-28 13:50:00,15.79,15.83,15.79,15.82,38400.0,15.79,15.83,15.79,15.82,38400.0
2006-07-28 14:00:00,15.82,15.84,15.81,15.83,20700.0,15.82,15.84,15.81,15.83,20700.0
2006-07-28 14:10:00,15.83,15.84,15.83,15.83,22800.0,15.83,15.84,15.83,15.83,22800.0
2006-07-28 14:20:00,15.84,15.89,15.83,15.88,57900.0,15.84,15.89,15.83,15.88,57900.0
2006-07-28 14:30:00,15.88,15.95,15.87,15.87,79400.0,15.88,15.95,15.87,15.87,79400.0
2006-07-28 14:40:00,15.88,15.89,15.87,15.89,57000.0,15.88,15.89,15.87,15.89,57000.0
2006-07-28 14:50:00,15.89,15.92,15.87,15.9,66600.0,15.89,15.92,15.87,15.9,66600.0
2006-07-28 15:00:00,15.9,15.91,15.73,15.87,105800.0,15.9,15.91,15.73,15.87,105800.0
2006-07-28 15:10:00,15.87,15.91,15.86,15.91,50300.0,15.87,15.91,15.86,15.91,50300.0
2006-07-28 15:20:00,15.92,15.97,15.92,15.96,94000.0,15.92,15.97,15.92,15.96,94000.0
2006-07-28 15:30:00,15.96,15.97,15.93,15.95,107000.0,15.96,15.97,15.93,15.95,107000.0
2006-07-28 15:40:00,15.95,16.05,15.95,16.03,231200.0,15.95,16.05,15.95,16.03,231200.0
2006-07-28 15:50:00,16.03,16.05,16.0,16.03,314500.0,16.03,16.05,16.0,16.03,314500.0
2006-07-31 09:30:00,15.96,16.1,15.93,15.95,50600.0,15.96,16.1,15.93,15.95,50600.0
2006-07-31 09:40:00,15.96,15.96,15.86,15.87,28000.0,15.96,15.96,15.86,15.87,28000.0
2006-07-31 09:50:00,15.9,16.0,15.89,15.96,23500.0,15.9,16.0,15.89,15.96,23500.0
2006-07-31 10:00:00,15.95,16.06,15.94,16.01,71100.0,15.95,16.06,15.94,16.01,71100.0
2006-07-31 10:10:00,16.01,16.03,15.99,16.01,35600.0,16.01,16.03,15.99,16.01,35600.0
2006-07-31 10:20:00,16.01,16.18,16.01,16.18,55700.0,16.01,16.18,16.01,16.18,55700.0
2006-07-31 10:30:00,16.18,16.19,16.1,16.15,76400.0,16.18,16.19,16.1,16.15,76400.0
2006-07-31 10:40:00,16.16,16.22,16.14,16.22,50700.0,16.16,16.22,16.14,16.22,50700.0
2006-07-31 10:50:00,16.21,16.21,16.17,16.19,38600.0,16.21,16.21,16.17,16.19,38600.0
2006-07-31 11:00:00,16.18,16.2,16.18,16.19,177300.0,16.18,16.2,16.18,16.19,177300.0
2006-07-31 11:10:00,16.18,16.19,16.17,16.17,37100.0,16.18,16.19,16.17,16.17,37100.0
2006-07-31 11:20:00,16.18,16.18,16.16,16.16,36400.0,16.18,16.18,16.16,16.16,36400.0
2006-07-31 11:30:00,16.17,16.2,16.16,16.18,38800.0,16.17,16.2,16.16,16.18,38800.0
2006-07-31 11:40:00,16.19,16.23,16.19,16.23,53700.0,16.19,16.23,16.19,16.23,53700.0
2006-07-31 11:50:00,16.23,16.24,16.2,16.2,107700.0,16.23,16.24,16.2,16.2,107700.0
2006-07-31 12:00:00,16.2,16.22,16.19,16.21,86200.0,16.2,16.22,16.19,16.21,86200.0
2006-07-31 12:10:00,16.21,16.22,16.21,16.21,2600.0,16.21,16.22,16.21,16.21,2600.0
2006-07-31 12:20:00,16.21,16.23,16.21,16.22,29300.0,16.21,16.23,16.21,16.22,29300.0
2006-07-31 12:30:00,16.22,16.23,16.21,16.22,36400.0,16.22,16.23,16.21,16.22,36400.0
2006-07-31 12:40:00,16.23,16.24,16.22,16.23,34000.0,16.23,16.24,16.22,16.23,34000.0
2006-07-31 12:50:00,16.23,16.23,16.22,16.22,21800.0,16.23,16.23,16.22,16.22,21800.0
2006-07-31 13:00:00,16.22,16.23,16.22,16.23,21700.0,16.22,16.23,16.22,16.23,21700.0
2006-07-31 13:10:00,16.22,16.24,16.21,16.22,72300.0,16.22,16.24,16.21,16.22,72300.0
2006-07-31 13:20:00,16.22,16.22,16.19,16.21,37800.0,16.22,16.22,16.19,16.21,37800.0
2006-07-31 13:30:00,16.21,16.24,16.2,16.24,77700.0,16.21,16.24,16.2,16.24,77700.0
2006-07-31 13:40:00,16.24,16.26,16.22,16.25,61900.0,16.24,16.26,16.22,16.25,61900.0
2006-07-31 13:50:00,16.25,16.27,16.24,16.25,50100.0,16.25,16.27,16.24,16.25,50100.0
2006-07-31 14:00:00,16.26,16.27,16.25,16.26,41800.0,16.26,16.27,16.25,16.26,41800.0
2006-07-31 14:10:00,16.26,16.27,16.25,16.25,36500.0,16.26,16.27,16.25,16.25,36500.0
2006-07-31 14:20:00,16.26,16.26,16.25,16.26,46700.0,16.26,16.26,16.25,16.26,46700.0
2006-07-31 14:30:00,16.25,16.26,16.2,16.21,34700.0,16.25,16.26,16.2,16.21,34700.0
2006-07-31 14:40:00,16.2,16.21,16.19,16.2,33000.0,16.2,16.21,16.19,16.2,33000.0
2006-07-31 14:50:00,16.2,16.22,16.2,16.22,32000.0,16.2,16.22,16.2,16.22,32000.0
2006-07-31 15:00:00,16.22,16.23,16.2,16.21,30000.0,16.22,16.23,16.2,16.21,30000.0
2006-07-31 15:10:00,16.21,16.22,16.2,16.21,29900.0,16.21,16.22,16.2,16.21,29900.0
2006-07-31 15:20:00,16.21,16.25,16.2,16.21,50900.0,16.21,16.25,16.2,16.21,50900.0
2006-07-31 15:30:00,16.21,16.24,16.2,16.22,70300.0,16.21,16.24,16.2,16.22,70300.0
2006-07-31 15:40:00,16.23,16.25,16.2,16.2,272800.0,16.23,16.25,16.2,16.2,272800.0
2006-07-31 15:50:00,16.2,16.22,16.16,16.22,130900.0,16.2,16.22,16.16,16.22,130900.0
2006-08-01 09:30:00,15.95,16.0,15.8,15.95,140800.0,15.95,16.0,15.8,15.95,140800.0
2006-08-01 09:40:00,15.95,15.98,15.8,15.81,82800.0,15.95,15.98,15.8,15.81,82800.0
2006-08-01 09:50:00,15.81,15.95,15.81,15.95,44100.0,15.81,15.95,15.81,15.95,44100.0
2006-08-01 10:00:00,15.94,15.94,15.81,15.85,54100.0,15.94,15.94,15.81,15.85,54100.0
2006-08-01 10:10:00,15.85,15.88,15.79,15.79,26900.0,15.85,15.88,15.79,15.79,26900.0
2006-08-01 10:20:00,15.8,15.84,15.75,15.77,53800.0,15.8,15.84,15.75,15.77,53800.0
2006-08-01 10:30:00,15.77,15.87,15.77,15.85,54800.0,15.77,15.87,15.77,15.85,54800.0
2006-08-01 10:40:00,15.84,15.87,15.83,15.86,31000.0,15.84,15.87,15.83,15.86,31000.0
2006-08-01 10:50:00,15.86,15.86,15.79,15.81,47700.0,15.86,15.86,15.79,15.81,47700.0
2006-08-01 11:00:00,15.81,15.87,15.8,15.86,37600.0,15.81,15.87,15.8,15.86,37600.0
2006-08-01 11:10:00,15.86,15.87,15.84,15.84,36800.0,15.86,15.87,15.84,15.84,36800.0
2006-08-01 11:20:00,15.84,15.88,15.82,15.88,50900.0,15.84,15.88,15.82,15.88,50900.0
2006-08-01 11:30:00,15.87,15.92,15.87,15.92,22100.0,15.87,15.92,15.87,15.92,22100.0
2006-08-01 11:40:00,15.93,15.94,15.91,15.93,14700.0,15.93,15.94,15.91,15.93,14700.0
2006-08-01 11:50:00,15.92,15.95,15.89,15.92,34400.0,15.92,15.95,15.89,15.92,34400.0
2006-08-01 12:00:00,15.92,15.95,15.92,15.94,36800.0,15.92,15.95,15.92,15.94,36800.0
2006-08-01 12:10:00,15.94,15.97,15.91,15.94,40800.0,15.94,15.97,15.91,15.94,40800.0
2006-08-01 12:20:00,15.94,15.97,15.94,15.96,104200.0,15.94,15.97,15.94,15.96,104200.0
2006-08-01 12:30:00,15.95,15.98,15.95,15.98,17500.0,15.95,15.98,15.95,15.98,17500.0
2006-08-01 12:40:00,15.98,16.0,15.95,15.95,64300.0,15.98,16.0,15.95,15.95,64300.0
2006-08-01 12:50:00,15.95,15.96,15.93,15.95,44100.0,15.95,15.96,15.93,15.95,44100.0
2006-08-01 13:00:00,15.96,15.98,15.95,15.96,20600.0,15.96,15.98,15.95,15.96,20600.0
2006-08-01 13:10:00,15.97,16.01,15.96,15.98,55200.0,15.97,16.01,15.96,15.98,55200.0
2006-08-01 13:20:00,15.98,15.98,15.92,15.95,21800.0,15.98,15.98,15.92,15.95,21800.0
2006-08-01 13:30:00,15.95,15.95,15.91,15.93,23800.0,15.95,15.95,15.91,15.93,23800.0
2006-08-01 13:40:00,15.93,15.96,15.93,15.95,15300.0,15.93,15.96,15.93,15.95,15300.0
2006-08-01 13:50:00,15.96,15.96,15.92,15.94,15500.0,15.96,15.96,15.92,15.94,15500.0
2006-08-01 14:00:00,15.96,15.96,15.93,15.94,18700.0,15.96,15.96,15.93,15.94,18700.0
2006-08-01 14:10:00,15.95,15.95,15.92,15.92,18100.0,15.95,15.95,15.92,15.92,18100.0
2006-08-01 14:20:00,15.93,15.93,15.89,15.9,48800.0,15.93,15.93,15.89,15.9,48800.0
2006-08-01 14:30:00,15.9,15.91,15.87,15.87,40900.0,15.9,15.91,15.87,15.87,40900.0
2006-08-01 14:40:00,15.88,15.9,15.85,15.85,47200.0,15.88,15.9,15.85,15.85,47200.0
2006-08-01 14:50:00,15.86,15.92,15.85,15.87,38600.0,15.86,15.92,15.85,15.87,38600.0
2006-08-01 15:00:00,15.88,15.88,15.85,15.86,23300.0,15.88,15.88,15.85,15.86,23300.0
2006-08-01 15:10:00,15.85,15.86,15.84,15.84,31900.0,15.85,15.86,15.84,15.84,31900.0
2006-08-01 15:20:00,15.84,15.9,15.81,15.84,70400.0,15.84,15.9,15.81,15.84,70400.0
2006-08-01 15:30:00,15.84,15.89,15.81,15.85,46000.0,15.84,15.89,15.81,15.85,46000.0
2006-08-01 15:40:00,15.85,16.0,15.83,15.91,149100.0,15.85,16.0,15.83,15.91,149100.0
2006-08-01 15:50:00,15.92,15.93,15.85,15.9,162800.0,15.92,15.93,15.85,15.9,162800.0
2006-08-02 09:30:00,16.01,16.14,15.94,16.12,98600.0,16.01,16.14,15.94,16.12,98600.0
2006-08-02 09:40:00,16.11,16.18,16.11,16.16,27600.0,16.11,16.18,16.11,16.16,27600.0
2006-08-02 09:50:00,16.16,16.18,16.14,16.17,52100.0,16.16,16.18,16.14,16.17,52100.0
2006-08-02 10:00:00,16.16,16.19,16.14,16.16,30000.0,16.16,16.19,16.14,16.16,30000.0
2006-08-02 10:10:00,16.15,16.19,16.12,16.13,30600.0,16.15,16.19,16.12,16.13,30600.0
2006-08-02 10:20:00,16.12,16.15,16.12,16.13,39000.0,16.12,16.15,16.12,16.13,39000.0
2006-08-02 10:30:00,16.13,16.18,16.12,16.14,39500.0,16.13,16.18,16.12,16.14,39500.0
2006-08-02 10:40:00,16.15,16.15,16.11,16.14,37900.0,16.15,16.15,16.11,16.14,37900.0
2006-08-02 10:50:00,16.13,16.17,16.13,16.15,51800.0,16.13,16.17,16.13,16.15,51800.0
2006-08-02 11:00:00,16.16,16.18,16.13,16.14,31500.0,16.16,16.18,16.13,16.14,31500.0
2006-08-02 11:10:00,16.15,16.21,16.14,16.19,50100.0,16.15,16.21,16.14,16.19,50100.0
2006-08-02 11:20:00,16.18,16.2,16.14,16.14,26800.0,16.18,16.2,16.14,16.14,26800.0
2006-08-02 11:30:00,16.14,16.17,16.14,16.15,62100.0,16.14,16.17,16.14,16.15,62100.0
2006-08-02 11:40:00,16.14,16.15,16.13,16.13,45900.0,16.14,16.15,16.13,16.13,45900.0
2006-08-02 11:50:00,16.14,16.15,16.12,16.13,69200.0,16.14,16.15,16.12,16.13,69200.0
2006-08-02 12:00:00,16.13,16.19,16.1,16.14,159200.0,16.13,16.19,16.1,16.14,159200.0
2006-08-02 12:10:00,16.14,16.15,16.12,16.13,47300.0,16.14,16.15,16.12,16.13,47300.0
2006-08-02 12:20:00,16.13,16.14,16.12,16.13,19900.0,16.13,16.14,16.12,16.13,19900.0
2006-08-02 12:30:00,16.13,16.13,16.11,16.12,16800.0,16.13,16.13,16.11,16.12,16800.0
2006-08-02 12:40:00,16.12,16.14,16.12,16.12,45500.0,16.12,16.14,16.12,16.12,45500.0
2006-08-02 12:50:00,16.12,16.14,16.12,16.13,42000.0,16.12,16.14,16.12,16.13,42000.0
2006-08-02 13:00:00,16.14,16.14,16.12,16.12,27800.0,16.14,16.14,16.12,16.12,27800.0
2006-08-02 13:10:00,16.13,16.13,16.1,16.12,81100.0,16.13,16.13,16.1,16.12,81100.0
2006-08-02 13:20:00,16.12,16.13,16.12,16.13,30300.0,16.12,16.13,16.12,16.13,30300.0
2006-08-02 13:30:00,16.13,16.13,16.12,16.13,14700.0,16.13,16.13,16.12,16.13,14700.0
2006-08-02 13:40:00,16.13,16.13,16.12,16.13,28300.0,16.13,16.13,16.12,16.13,28300.0
2006-08-02 13:50:00,16.13,16.13,16.12,16.13,26700.0,16.13,16.13,16.12,16.13,26700.0
2006-08-02 14:00:00,16.13,16.14,16.12,16.14,63200.0,16.13,16.14,16.12,16.14,63200.0
2006-08-02 14:10:00,16.14,16.14,16.12,16.12,73400.0,16.14,16.14,16.12,16.12,73400.0
2006-08-02 14:20:00,16.13,16.13,16.11,16.12,37000.0,16.13,16.13,16.11,16.12,37000.0
2006-08-02 14:30:00,16.13,16.13,16.11,16.12,55300.0,16.13,16.13,16.11,16.12,55300.0
2006-08-02 14:40:00,16.11,16.13,16.08,16.11,78600.0,16.11,16.13,16.08,16.11,78600.0
2006-08-02 14:50:00,16.11,16.12,16.1,16.12,78100.0,16.11,16.12,16.1,16.12,78100.0
2006-08-02 15:00:00,16.12,16.12,16.09,16.09,79000.0,16.12,16.12,16.09,16.09,79000.0
2006-08-02 15:10:00,16.1,16.11,16.06,16.1,105800.0,16.1,16.11,16.06,16.1,105800.0
2006-08-02 15:20:00,16.11,16.11,16.09,16.1,31400.0,16.11,16.11,16.09,16.1,31400.0
2006-08-02 15:30:00,16.09,16.11,16.09,16.09,45000.0,16.09,16.11,16.09,16.09,45000.0
2006-08-02 15:40:00,16.1,16.11,16.06,16.07,55500.0,16.1,16.11,16.06,16.07,55500.0
2006-08-02 15:50:00,16.06,16.12,16.06,16.09,112700.0,16.06,16.12,16.06,16.09,112700.0
2006-08-03 09:30:00,15.95,16.07,15.91,16.01,55500.0,15.95,16.07,15.91,16.01,55500.0
2006-08-03 09:40:00,16.01,16.06,15.98,16.01,9600.0,16.01,16.06,15.98,16.01,9600.0
2006-08-03 09:50:00,16.01,16.04,15.97,16.04,15800.0,16.01,16.04,15.97,16.04,15800.0
2006-08-03 10:00:00,16.04,16.04,15.99,16.0,29700.0,16.04,16.04,15.99,16.0,29700.0
2006-08-03 10:10:00,16.01,16.02,15.97,16.0,57200.0,16.01,16.02,15.97,16.0,57200.0
2006-08-03 10:20:00,16.0,16.01,15.97,16.0,58900.0,16.0,16.01,15.97,16.0,58900.0
2006-08-03 10:30:00,16.0,16.0,15.98,16.0,15500.0,16.0,16.0,15.98,16.0,15500.0
2006-08-03 10:40:00,16.0,16.0,15.99,16.0,29700.0,16.0,16.0,15.99,16.0,29700.0
2006-08-03 10:50:00,15.99,16.01,15.99,16.0,59100.0,15.99,16.01,15.99,16.0,59100.0
2006-08-03 11:00:00,16.0,16.05,16.0,16.02,64800.0,16.0,16.05,16.0,16.02,64800.0
2006-08-03 11:10:00,16.02,16.02,15.99,15.99,22500.0,16.02,16.02,15.99,15.99,22500.0
2006-08-03 11:20:00,16.0,16.0,15.98,15.99,19300.0,16.0,16.0,15.98,15.99,19300.0
2006-08-03 11:30:00,15.99,16.01,15.98,16.0,33200.0,15.99,16.01,15.98,16.0,33200.0
2006-08-03 11:40:00,15.99,16.0,15.99,16.0,15300.0,15.99,16.0,15.99,16.0,15300.0
2006-08-03 11:50:00,15.99,16.0,15.99,16.0,29100.0,15.99,16.0,15.99,16.0,29100.0
2006-08-03 12:00:00,16.0,16.0,15.99,15.99,50000.0,16.0,16.0,15.99,15.99,50000.0
2006-08-03 12:10:00,15.99,16.01,15.98,15.99,107200.0,15.99,16.01,15.98,15.99,107200.0
2006-08-03 12:20:00,15.99,16.0,15.99,15.99,8300.0,15.99,16.0,15.99,15.99,8300.0
2006-08-03 12:30:00,16.0,16.0,15.99,16.0,72200.0,16.0,16.0,15.99,16.0,72200.0
2006-08-03 12:40:00,16.0,16.0,15.97,15.98,26100.0,16.0,16.0,15.97,15.98,26100.0
2006-08-03 12:50:00,15.99,16.0,15.98,16.0,16900.0,15.99,16.0,15.98,16.0,16900.0
2006-08-03 13:00:00,16.0,16.01,15.99,16.0,82600.0,16.0,16.01,15.99,16.0,82600.0
2006-08-03 13:10:00,16.0,16.01,15.99,16.0,53300.0,16.0,16.01,15.99,16.0,53300.0
2006-08-03 13:20:00,16.01,16.02,16.0,16.0,80200.0,16.01,16.02,16.0,16.0,80200.0
2006-08-03 13:30:00,16.0,16.01,15.99,16.0,28100.0,16.0,16.01,15.99,16.0,28100.0
2006-08-03 13:40:00,16.0,16.01,15.99,16.0,36300.0,16.0,16.01,15.99,16.0,36300.0
2006-08-03 13:50:00,16.0,16.06,16.0,16.05,43900.0,16.0,16.06,16.0,16.05,43900.0
2006-08-03 14:00:00,16.04,16.05,16.03,16.04,76800.0,16.04,16.05,16.03,16.04,76800.0
2006-08-03 14:10:00,16.04,16.05,16.01,16.01,52700.0,16.04,16.05,16.01,16.01,52700.0
2006-08-03 14:20:00,16.01,16.02,15.99,16.01,38200.0,16.01,16.02,15.99,16.01,38200.0
2006-08-03 14:30:00,16.0,16.0,15.99,15.99,30400.0,16.0,16.0,15.99,15.99,30400.0
2006-08-03 14:40:00,15.99,16.0,15.97,15.98,94800.0,15.99,16.0,15.97,15.98,94800.0
2006-08-03 14:50:00,15.99,16.02,15.98,16.01,47700.0,15.99,16.02,15.98,16.01,47700.0
2006-08-03 15:00:00,16.02,16.05,16.02,16.04,24800.0,16.02,16.05,16.02,16.04,24800.0
2006-08-03 15:10:00,16.04,16.04,16.0,16.03,110900.0,16.04,16.04,16.0,16.03,110900.0
2006-08-03 15:20:00,16.03,16.03,15.99,16.0,44700.0,16.03,16.03,15.99,16.0,44700.0
2006-08-03 15:30:00,16.01,16.01,15.97,15.98,74000.0,16.01,16.01,15.97,15.98,74000.0
2006-08-03 15:40:00,15.98,15.99,15.96,15.98,67700.0,15.98,15.99,15.96,15.98,67700.0
2006-08-03 15:50:00,15.99,15.99,15.95,15.99,109100.0,15.99,15.99,15.95,15.99,109100.0
2006-08-04 09:30:00,16.15,16.26,16.1,16.17,125700.0,16.15,16.26,16.1,16.17,125700.0
2006-08-04 09:40:00,16.17,16.2,16.16,16.2,49300.0,16.17,16.2,16.16,16.2,49300.0
2006-08-04 09:50:00,16.2,16.2,16.07,16.13,63300.0,16.2,16.2,16.07,16.13,63300.0
2006-08-04 10:00:00,16.11,16.14,16.09,16.11,34900.0,16.11,16.14,16.09,16.11,34900.0
2006-08-04 10:10:00,16.11,16.14,16.09,16.11,37500.0,16.11,16.14,16.09,16.11,37500.0
2006-08-04 10:20:00,16.11,16.15,16.09,16.15,38500.0,16.11,16.15,16.09,16.15,38500.0
2006-08-04 10:30:00,16.14,16.15,16.14,16.15,33800.0,16.14,16.15,16.14,16.15,33800.0
2006-08-04 10:40:00,16.14,16.16,16.13,16.15,148500.0,16.14,16.16,16.13,16.15,148500.0
2006-08-04 10:50:00,16.15,16.19,16.14,16.18,41500.0,16.15,16.19,16.14,16.18,41500.0
2006-08-04 11:00:00,16.18,16.2,16.17,16.18,41200.0,16.18,16.2,16.17,16.18,41200.0
2006-08-04 11:10:00,16.18,16.19,16.16,16.16,47400.0,16.18,16.19,16.16,16.16,47400.0
2006-08-04 11:20:00,16.16,16.17,16.15,16.16,68300.0,16.16,16.17,16.15,16.16,68300.0
2006-08-04 11:30:00,16.17,16.17,16.14,16.15,40500.0,16.17,16.17,16.14,16.15,40500.0
2006-08-04 11:40:00,16.15,16.16,16.14,16.15,12500.0,16.15,16.16,16.14,16.15,12500.0
2006-08-04 11:50:00,16.14,16.15,16.1,16.11,95200.0,16.14,16.15,16.1,16.11,95200.0
2006-08-04 12:00:00,16.11,16.11,16.08,16.1,19500.0,16.11,16.11,16.08,16.1,19500.0
2006-08-04 12:10:00,16.09,16.1,16.0,16.03,17600.0,16.09,16.1,16.0,16.03,17600.0
2006-08-04 12:20:00,16.02,16.03,15.95,15.96,18500.0,16.02,16.03,15.95,15.96,18500.0
2006-08-04 12:30:00,15.97,15.99,15.88,15.88,45400.0,15.97,15.99,15.88,15.88,45400.0
2006-08-04 12:40:00,15.87,15.9,15.85,15.89,21400.0,15.87,15.9,15.85,15.89,21400.0
2006-08-04 12:50:00,15.89,15.91,15.88,15.89,18100.0,15.89,15.91,15.88,15.89,18100.0
2006-08-04 13:00:00,15.89,15.93,15.88,15.9,20000.0,15.89,15.93,15.88,15.9,20000.0
2006-08-04 13:10:00,15.91,15.93,15.79,15.8,40700.0,15.91,15.93,15.79,15.8,40700.0
2006-08-04 13:20:00,15.8,15.82,15.75,15.82,26100.0,15.8,15.82,15.75,15.82,26100.0
2006-08-04 13:30:00,15.8,15.82,15.74,15.74,21700.0,15.8,15.82,15.74,15.74,21700.0
2006-08-04 13:40:00,15.75,15.82,15.75,15.8,31100.0,15.75,15.82,15.75,15.8,31100.0
2006-08-04 13:50:00,15.8,15.84,15.79,15.81,76600.0,15.8,15.84,15.79,15.81,76600.0
2006-08-04 14:00:00,15.81,15.86,15.8,15.86,51700.0,15.81,15.86,15.8,15.86,51700.0
2006-08-04 14:10:00,15.86,15.86,15.78,15.81,46700.0,15.86,15.86,15.78,15.81,46700.0
2006-08-04 14:20:00,15.81,15.84,15.77,15.77,46500.0,15.81,15.84,15.77,15.77,46500.0
2006-08-04 14:30:00,15.78,15.81,15.77,15.81,27900.0,15.78,15.81,15.77,15.81,27900.0
2006-08-04 14:40:00,15.81,15.82,15.79,15.8,22100.0,15.81,15.82,15.79,15.8,22100.0
2006-08-04 14:50:00,15.8,15.81,15.76,15.77,27300.0,15.8,15.81,15.76,15.77,27300.0
2006-08-04 15:00:00,15.77,15.81,15.74,15.81,41300.0,15.77,15.81,15.74,15.81,41300.0
2006-08-04 15:10:00,15.81,15.82,15.77,15.8,43700.0,15.81,15.82,15.77,15.8,43700.0
2006-08-04 15:20:00,15.81,15.84,15.77,15.83,45600.0,15.81,15.84,15.77,15.83,45600.0
2006-08-04 15:30:00,15.83,15.84,15.8,15.84,41900.0,15.83,15.84,15.8,15.84,41900.0
2006-08-04 15:40:00,15.84,15.85,15.82,15.85,34100.0,15.84,15.85,15.82,15.85,34100.0
2006-08-04 15:50:00,15.85,15.92,15.84,15.88,140600.0,15.85,15.92,15.84,15.88,140600.0
2006-08-07 09:30:00,15.93,15.99,15.76,15.86,83000.0,15.93,15.99,15.76,15.86,83000.0
2006-08-07 09:40:00,15.85,15.87,15.77,15.87,30900.0,15.85,15.87,15.77,15.87,30900.0
2006-08-07 09:50:00,15.85,15.88,15.85,15.85,15100.0,15.85,15.88,15.85,15.85,15100.0
2006-08-07 10:00:00,15.84,15.95,15.83,15.85,34100.0,15.84,15.95,15.83,15.85,34100.0
2006-08-07 10:10:00,15.85,15.87,15.81,15.85,29900.0,15.85,15.87,15.81,15.85,29900.0
2006-08-07 10:20:00,15.85,15.89,15.83,15.85,23900.0,15.85,15.89,15.83,15.85,23900.0
2006-08-07 10:30:00,15.85,15.86,15.83,15.85,13000.0,15.85,15.86,15.83,15.85,13000.0
2006-08-07 10:40:00,15.85,15.86,15.84,15.86,73100.0,15.85,15.86,15.84,15.86,73100.0
2006-08-07 10:50:00,15.86,15.86,15.84,15.85,19300.0,15.86,15.86,15.84,15.85,19300.0
2006-08-07 11:00:00,15.84,15.86,15.84,15.84,30800.0,15.84,15.86,15.84,15.84,30800.0
2006-08-07 11:10:00,15.84,15.86,15.81,15.81,37600.0,15.84,15.86,15.81,15.81,37600.0
2006-08-07 11:20:00,15.8,15.84,15.8,15.83,52600.0,15.8,15.84,15.8,15.83,52600.0
2006-08-07 11:30:00,15.83,15.84,15.8,15.84,21500.0,15.83,15.84,15.8,15.84,21500.0
2006-08-07 11:40:00,15.83,15.85,15.83,15.83,21200.0,15.83,15.85,15.83,15.83,21200.0
2006-08-07 11:50:00,15.84,15.85,15.83,15.84,12900.0,15.84,15.85,15.83,15.84,12900.0
2006-08-07 12:00:00,15.84,15.85,15.83,15.84,28500.0,15.84,15.85,15.83,15.84,28500.0
2006-08-07 12:10:00,15.83,15.85,15.83,15.84,27200.0,15.83,15.85,15.83,15.84,27200.0
2006-08-07 12:20:00,15.83,15.85,15.83,15.84,23400.0,15.83,15.85,15.83,15.84,23400.0
2006-08-07 12:30:00,15.85,15.85,15.84,15.84,20000.0,15.85,15.85,15.84,15.84,20000.0
2006-08-07 12:40:00,15.85,15.9,15.84,15.84,84400.0,15.85,15.9,15.84,15.84,84400.0
2006-08-07 12:50:00,15.84,15.85,15.83,15.83,21100.0,15.84,15.85,15.83,15.83,21100.0
2006-08-07 13:00:00,15.83,15.85,15.83,15.84,8900.0,15.83,15.85,15.83,15.84,8900.0
2006-08-07 13:10:00,15.83,15.85,15.83,15.83,49800.0,15.83,15.85,15.83,15.83,49800.0
2006-08-07 13:20:00,15.84,15.85,15.83,15.84,30300.0,15.84,15.85,15.83,15.84,30300.0
2006-08-07 13:30:00,15.85,15.86,15.84,15.84,29600.0,15.85,15.86,15.84,15.84,29600.0
2006-08-07 13:40:00,15.84,15.85,15.84,15.85,28500.0,15.84,15.85,15.84,15.85,28500.0
2006-08-07 13:50:00,15.85,15.86,15.84,15.85,16000.0,15.85,15.86,15.84,15.85,16000.0
2006-08-07 14:00:00,15.84,15.85,15.83,15.84,24300.0,15.84,15.85,15.83,15.84,24300.0
2006-08-07 14:10:00,15.85,15.85,15.84,15.84,9400.0,15.85,15.85,15.84,15.84,9400.0
2006-08-07 14:20:00,15.84,15.85,15.83,15.83,31400.0,15.84,15.85,15.83,15.83,31400.0
2006-08-07 14:30:00,15.83,15.83,15.78,15.8,33200.0,15.83,15.83,15.78,15.8,33200.0
2006-08-07 14:40:00,15.8,15.81,15.78,15.78,16200.0,15.8,15.81,15.78,15.78,16200.0
2006-08-07 14:50:00,15.78,15.79,15.78,15.78,14100.0,15.78,15.79,15.78,15.78,14100.0
2006-08-07 15:00:00,15.78,15.8,15.78,15.78,24400.0,15.78,15.8,15.78,15.78,24400.0
2006-08-07 15:10:00,15.79,15.81,15.79,15.8,40000.0,15.79,15.81,15.79,15.8,40000.0
2006-08-07 15:20:00,15.81,15.82,15.81,15.82,34800.0,15.81,15.82,15.81,15.82,34800.0
2006-08-07 15:30:00,15.82,15.85,15.81,15.85,29000.0,15.82,15.85,15.81,15.85,29000.0
2006-08-07 15:40:00,15.85,15.85,15.83,15.85,139400.0,15.85,15.85,15.83,15.85,139400.0
2006-08-07 15:50:00,15.85,15.85,15.8,15.81,83200.0,15.85,15.85,15.8,15.81,83200.0
2006-08-08 09:30:00,15.91,15.93,15.72,15.8,60100.0,15.91,15.93,15.72,15.8,60100.0
2006-08-08 09:40:00,15.8,15.8,15.75,15.75,19500.0,15.8,15.8,15.75,15.75,19500.0
2006-08-08 09:50:00,15.76,15.85,15.74,15.77,39200.0,15.76,15.85,15.74,15.77,39200.0
2006-08-08 10:00:00,15.77,15.78,15.69,15.7,63600.0,15.77,15.78,15.69,15.7,63600.0
2006-08-08 10:10:00,15.7,15.74,15.7,15.73,21500.0,15.7,15.74,15.7,15.73,21500.0
2006-08-08 10:20:00,15.74,15.75,15.73,15.74,18100.0,15.74,15.75,15.73,15.74,18100.0
2006-08-08 10:30:00,15.75,15.76,15.73,15.75,20400.0,15.75,15.76,15.73,15.75,20400.0
2006-08-08 10:40:00,15.74,15.75,15.73,15.74,19700.0,15.74,15.75,15.73,15.74,19700.0
2006-08-08 10:50:00,15.75,15.8,15.71,15.72,78400.0,15.75,15.8,15.71,15.72,78400.0
2006-08-08 11:00:00,15.72,15.72,15.71,15.72,12500.0,15.72,15.72,15.71,15.72,12500.0
2006-08-08 11:10:00,15.71,15.72,15.71,15.72,8400.0,15.71,15.72,15.71,15.72,8400.0
2006-08-08 11:20:00,15.71,15.75,15.71,15.74,46000.0,15.71,15.75,15.71,15.74,46000.0
2006-08-08 11:30:00,15.75,15.75,15.73,15.74,21500.0,15.75,15.75,15.73,15.74,21500.0
2006-08-08 11:40:00,15.73,15.75,15.71,15.72,69100.0,15.73,15.75,15.71,15.72,69100.0
2006-08-08 11:50:00,15.72,15.72,15.7,15.72,18000.0,15.72,15.72,15.7,15.72,18000.0
2006-08-08 12:00:00,15.72,15.72,15.71,15.71,15600.0,15.72,15.72,15.71,15.71,15600.0
2006-08-08 12:10:00,15.71,15.72,15.69,15.69,20800.0,15.71,15.72,15.69,15.69,20800.0
2006-08-08 12:20:00,15.7,15.7,15.67,15.68,35700.0,15.7,15.7,15.67,15.68,35700.0
2006-08-08 12:30:00,15.68,15.69,15.68,15.69,22000.0,15.68,15.69,15.68,15.69,22000.0
2006-08-08 12:40:00,15.68,15.69,15.68,15.69,15600.0,15.68,15.69,15.68,15.69,15600.0
2006-08-08 12:50:00,15.69,15.7,15.69,15.69,34400.0,15.69,15.7,15.69,15.69,34400.0
2006-08-08 13:00:00,15.7,15.7,15.68,15.69,12800.0,15.7,15.7,15.68,15.69,12800.0
2006-08-08 13:10:00,15.68,15.68,15.66,15.68,29600.0,15.68,15.68,15.66,15.68,29600.0
2006-08-08 13:20:00,15.68,15.68,15.67,15.67,15900.0,15.68,15.68,15.67,15.67,15900.0
2006-08-08 13:30:00,15.67,15.69,15.67,15.68,28800.0,15.67,15.69,15.67,15.68,28800.0
2006-08-08 13:40:00,15.67,15.67,15.64,15.65,31300.0,15.67,15.67,15.64,15.65,31300.0
2006-08-08 13:50:00,15.64,15.65,15.6,15.6,43800.0,15.64,15.65,15.6,15.6,43800.0
2006-08-08 14:00:00,15.61,15.62,15.6,15.62,37200.0,15.61,15.62,15.6,15.62,37200.0
2006-08-08 14:10:00,15.62,15.69,15.62,15.67,144700.0,15.62,15.69,15.62,15.67,144700.0
2006-08-08 14:20:00,15.67,15.7,15.42,15.53,197500.0,15.67,15.7,15.42,15.53,197500.0
2006-08-08 14:30:00,15.53,15.62,15.47,15.59,79800.0,15.53,15.62,15.47,15.59,79800.0
2006-08-08 14:40:00,15.59,15.72,15.59,15.64,62900.0,15.59,15.72,15.59,15.64,62900.0
2006-08-08 14:50:00,15.65,15.65,15.57,15.6,25700.0,15.65,15.65,15.57,15.6,25700.0
2006-08-08 15:00:00,15.6,15.63,15.53,15.59,50900.0,15.6,15.63,15.53,15.59,50900.0
2006-08-08 15:10:00,15.59,15.6,15.54,15.56,40100.0,15.59,15.6,15.54,15.56,40100.0
2006-08-08 15:20:00,15.55,15.57,15.51,15.56,48500.0,15.55,15.57,15.51,15.56,48500.0
2006-08-08 15:30:00,15.56,15.57,15.51,15.56,56400.0,15.56,15.57,15.51,15.56,56400.0
2006-08-08 15:40:00,15.56,15.68,15.55,15.67,64300.0,15.56,15.68,15.55,15.67,64300.0
2006-08-08 15:50:00,15.68,15.68,15.58,15.61,234400.0,15.68,15.68,15.58,15.61,234400.0
2006-08-09 09:30:00,15.8,15.8,15.72,15.8,63100.0,15.8,15.8,15.72,15.8,63100.0
2006-08-09 09:40:00,15.78,15.8,15.74,15.79,37700.0,15.78,15.8,15.74,15.79,37700.0
2006-08-09 09:50:00,15.79,15.79,15.74,15.78,14800.0,15.79,15.79,15.74,15.78,14800.0
2006-08-09 10:00:00,15.79,15.79,15.75,15.79,24000.0,15.79,15.79,15.75,15.79,24000.0
2006-08-09 10:10:00,15.78,15.82,15.78,15.82,22800.0,15.78,15.82,15.78,15.82,22800.0
2006-08-09 10:20:00,15.82,15.86,15.77,15.79,66100.0,15.82,15.86,15.77,15.79,66100.0
2006-08-09 10:30:00,15.78,15.84,15.75,15.77,42300.0,15.78,15.84,15.75,15.77,42300.0
2006-08-09 10:40:00,15.76,15.8,15.76,15.78,50600.0,15.76,15.8,15.76,15.78,50600.0
2006-08-09 10:50:00,15.79,15.8,15.78,15.79,49900.0,15.79,15.8,15.78,15.79,49900.0
2006-08-09 11:00:00,15.8,15.85,15.79,15.85,63000.0,15.8,15.85,15.79,15.85,63000.0
2006-08-09 11:10:00,15.84,15.92,15.84,15.88,80400.0,15.84,15.92,15.84,15.88,80400.0
2006-08-09 11:20:00,15.87,15.9,15.85,15.9,79200.0,15.87,15.9,15.85,15.9,79200.0
2006-08-09 11:30:00,15.9,15.95,15.88,15.92,92100.0,15.9,15.95,15.88,15.92,92100.0
2006-08-09 11:40:00,15.93,15.99,15.91,15.95,59600.0,15.93,15.99,15.91,15.95,59600.0
2006-08-09 11:50:00,15.95,15.95,15.9,15.91,43800.0,15.95,15.95,15.9,15.91,43800.0
2006-08-09 12:00:00,15.91,15.93,15.88,15.9,48500.0,15.91,15.93,15.88,15.9,48500.0
2006-08-09 12:10:00,15.9,15.92,15.89,15.91,40800.0,15.9,15.92,15.89,15.91,40800.0
2006-08-09 12:20:00,15.9,15.91,15.89,15.9,19100.0,15.9,15.91,15.89,15.9,19100.0
2006-08-09 12:30:00,15.89,15.93,15.88,15.92,34100.0,15.89,15.93,15.88,15.92,34100.0
2006-08-09 12:40:00,15.92,15.92,15.88,15.88,32000.0,15.92,15.92,15.88,15.88,32000.0
2006-08-09 12:50:00,15.88,15.91,15.88,15.9,22600.0,15.88,15.91,15.88,15.9,22600.0
2006-08-09 13:00:00,15.9,15.93,15.89,15.9,35800.0,15.9,15.93,15.89,15.9,35800.0
2006-08-09 13:10:00,15.9,15.92,15.85,15.85,65100.0,15.9,15.92,15.85,15.85,65100.0
2006-08-09 13:20:00,15.85,15.86,15.83,15.84,31800.0,15.85,15.86,15.83,15.84,31800.0
2006-08-09 13:30:00,15.83,15.87,15.82,15.85,23500.0,15.83,15.87,15.82,15.85,23500.0
2006-08-09 13:40:00,15.87,15.87,15.85,15.85,26500.0,15.87,15.87,15.85,15.85,26500.0
2006-08-09 13:50:00,15.85,15.9,15.84,15.86,45700.0,15.85,15.9,15.84,15.86,45700.0
2006-08-09 14:00:00,15.85,15.86,15.83,15.85,35200.0,15.85,15.86,15.83,15.85,35200.0
2006-08-09 14:10:00,15.84,15.85,15.82,15.85,18200.0,15.84,15.85,15.82,15.85,18200.0
2006-08-09 14:20:00,15.84,15.86,15.84,15.86,29700.0,15.84,15.86,15.84,15.86,29700.0
2006-08-09 14:30:00,15.86,15.88,15.85,15.86,30000.0,15.86,15.88,15.85,15.86,30000.0
2006-08-09 14:40:00,15.86,15.86,15.79,15.8,43100.0,15.86,15.86,15.79,15.8,43100.0
2006-08-09 14:50:00,15.8,15.8,15.76,15.79,28000.0,15.8,15.8,15.76,15.79,28000.0
2006-08-09 15:00:00,15.78,15.78,15.73,15.74,34100.0,15.78,15.78,15.73,15.74,34100.0
2006-08-09 15:10:00,15.74,15.75,15.71,15.72,29400.0,15.74,15.75,15.71,15.72,29400.0
2006-08-09 15:20:00,15.73,15.74,15.72,15.73,27500.0,15.73,15.74,15.72,15.73,27500.0
2006-08-09 15:30:00,15.73,15.73,15.71,15.71,41700.0,15.73,15.73,15.71,15.71,41700.0
2006-08-09 15:40:00,15.71,15.72,15.71,15.71,45100.0,15.71,15.72,15.71,15.71,45100.0
2006-08-09 15:50:00,15.7,15.8,15.63,15.68,122300.0,15.7,15.8,15.63,15.68,122300.0
2006-08-10 09:30:00,15.59,15.76,15.59,15.67,66700.0,15.59,15.76,15.59,15.67,66700.0
2006-08-10 09:40:00,15.68,15.71,15.64,15.68,46900.0,15.68,15.71,15.64,15.68,46900.0
2006-08-10 09:50:00,15.69,15.8,15.69,15.77,36900.0,15.69,15.8,15.69,15.77,36900.0
2006-08-10 10:00:00,15.76,15.76,15.67,15.68,17300.0,15.76,15.76,15.67,15.68,17300.0
2006-08-10 10:10:00,15.69,15.71,15.66,15.68,27400.0,15.69,15.71,15.66,15.68,27400.0
2006-08-10 10:20:00,15.69,15.7,15.66,15.7,53400.0,15.69,15.7,15.66,15.7,53400.0
2006-08-10 10:30:00,15.7,15.72,15.69,15.72,55400.0,15.7,15.72,15.69,15.72,55400.0
2006-08-10 10:40:00,15.72,15.73,15.68,15.69,27800.0,15.72,15.73,15.68,15.69,27800.0
2006-08-10 10:50:00,15.69,15.7,15.67,15.7,11400.0,15.69,15.7,15.67,15.7,11400.0
2006-08-10 11:00:00,15.7,15.73,15.69,15.73,35100.0,15.7,15.73,15.69,15.73,35100.0
2006-08-10 11:10:00,15.72,15.77,15.71,15.75,324000.0,15.72,15.77,15.71,15.75,324000.0
2006-08-10 11:20:00,15.76,15.76,15.72,15.75,16000.0,15.76,15.76,15.72,15.75,16000.0
2006-08-10 11:30:00,15.75,15.79,15.74,15.78,30800.0,15.75,15.79,15.74,15.78,30800.0
2006-08-10 11:40:00,15.78,15.82,15.76,15.77,52100.0,15.78,15.82,15.76,15.77,52100.0
2006-08-10 11:50:00,15.78,15.83,15.75,15.81,52700.0,15.78,15.83,15.75,15.81,52700.0
2006-08-10 12:00:00,15.8,15.86,15.8,15.86,189000.0,15.8,15.86,15.8,15.86,189000.0
2006-08-10 12:10:00,15.86,15.93,15.85,15.87,46600.0,15.86,15.93,15.85,15.87,46600.0
2006-08-10 12:20:00,15.86,15.87,15.82,15.84,31400.0,15.86,15.87,15.82,15.84,31400.0
2006-08-10 12:30:00,15.85,15.87,15.82,15.86,137100.0,15.85,15.87,15.82,15.86,137100.0
2006-08-10 12:40:00,15.85,15.86,15.85,15.85,16700.0,15.85,15.86,15.85,15.85,16700.0
2006-08-10 12:50:00,15.85,15.87,15.84,15.87,15000.0,15.85,15.87,15.84,15.87,15000.0
2006-08-10 13:00:00,15.88,15.89,15.86,15.86,46100.0,15.88,15.89,15.86,15.86,46100.0
2006-08-10 13:10:00,15.87,15.92,15.86,15.92,55700.0,15.87,15.92,15.86,15.92,55700.0
2006-08-10 13:20:00,15.91,15.92,15.89,15.91,21500.0,15.91,15.92,15.89,15.91,21500.0
2006-08-10 13:30:00,15.91,15.97,15.9,15.96,52500.0,15.91,15.97,15.9,15.96,52500.0
2006-08-10 13:40:00,15.96,16.0,15.96,15.98,42100.0,15.96,16.0,15.96,15.98,42100.0
2006-08-10 13:50:00,15.99,15.99,15.93,15.94,32900.0,15.99,15.99,15.93,15.94,32900.0
2006-08-10 14:00:00,15.94,16.01,15.94,16.0,69800.0,15.94,16.01,15.94,16.0,69800.0
2006-08-10 14:10:00,16.0,16.02,15.97,16.0,93100.0,16.0,16.02,15.97,16.0,93100.0
2006-08-10 14:20:00,16.0,16.01,15.96,16.0,40800.0,16.0,16.01,15.96,16.0,40800.0
2006-08-10 14:30:00,15.99,16.0,15.95,15.96,24500.0,15.99,16.0,15.95,15.96,24500.0
2006-08-10 14:40:00,15.96,15.97,15.89,15.89,23000.0,15.96,15.97,15.89,15.89,23000.0
2006-08-10 14:50:00,15.88,15.91,15.84,15.86,62700.0,15.88,15.91,15.84,15.86,62700.0
2006-08-10 15:00:00,15.86,15.88,15.84,15.87,37600.0,15.86,15.88,15.84,15.87,37600.0
2006-08-10 15:10:00,15.87,15.89,15.84,15.89,34400.0,15.87,15.89,15.84,15.89,34400.0
2006-08-10 15:20:00,15.89,15.89,15.86,15.87,20400.0,15.89,15.89,15.86,15.87,20400.0
2006-08-10 15:30:00,15.88,15.93,15.88,15.91,56600.0,15.88,15.93,15.88,15.91,56600.0
2006-08-10 15:40:00,15.92,16.0,15.91,15.98,150400.0,15.92,16.0,15.91,15.98,150400.0
2006-08-10 15:50:00,15.98,16.01,15.97,16.01,231400.0,15.98,16.01,15.97,16.01,231400.0
2006-08-11 09:30:00,16.02,16.02,15.87,15.98,59800.0,16.02,16.02,15.87,15.98,59800.0
2006-08-11 09:40:00,15.96,16.02,15.96,16.0,29900.0,15.96,16.02,15.96,16.0,29900.0
2006-08-11 09:50:00,16.01,16.03,16.0,16.0,59000.0,16.01,16.03,16.0,16.0,59000.0
2006-08-11 10:00:00,16.01,16.02,15.97,15.98,34900.0,16.01,16.02,15.97,15.98,34900.0
2006-08-11 10:10:00,15.97,16.02,15.97,16.0,25600.0,15.97,16.02,15.97,16.0,25600.0
2006-08-11 10:20:00,15.99,16.01,15.99,16.0,18800.0,15.99,16.01,15.99,16.0,18800.0
2006-08-11 10:30:00,16.0,16.07,15.99,16.03,44700.0,16.0,16.07,15.99,16.03,44700.0
2006-08-11 10:40:00,16.03,16.04,16.0,16.0,14600.0,16.03,16.04,16.0,16.0,14600.0
2006-08-11 10:50:00,16.02,16.03,16.0,16.01,17200.0,16.02,16.03,16.0,16.01,17200.0
2006-08-11 11:00:00,16.01,16.01,15.97,15.98,25700.0,16.01,16.01,15.97,15.98,25700.0
2006-08-11 11:10:00,15.98,16.01,15.98,15.99,20400.0,15.98,16.01,15.98,15.99,20400.0
2006-08-11 11:20:00,15.99,15.99,15.97,15.98,21300.0,15.99,15.99,15.97,15.98,21300.0
2006-08-11 11:30:00,15.99,15.99,15.96,15.96,32600.0,15.99,15.99,15.96,15.96,32600.0
2006-08-11 11:40:00,15.96,15.97,15.95,15.96,11800.0,15.96,15.97,15.95,15.96,11800.0
2006-08-11 11:50:00,15.95,15.96,15.89,15.91,30300.0,15.95,15.96,15.89,15.91,30300.0
2006-08-11 12:00:00,15.91,15.92,15.9,15.91,12300.0,15.91,15.92,15.9,15.91,12300.0
2006-08-11 12:10:00,15.92,15.95,15.91,15.95,17900.0,15.92,15.95,15.91,15.95,17900.0
2006-08-11 12:20:00,15.94,15.98,15.94,15.98,26900.0,15.94,15.98,15.94,15.98,26900.0
2006-08-11 12:30:00,15.97,15.99,15.97,15.98,17500.0,15.97,15.99,15.97,15.98,17500.0
2006-08-11 12:40:00,15.99,16.0,15.98,15.98,18600.0,15.99,16.0,15.98,15.98,18600.0
2006-08-11 12:50:00,15.98,15.99,15.96,15.99,25000.0,15.98,15.99,15.96,15.99,25000.0
2006-08-11 13:00:00,15.98,16.01,15.97,15.98,31000.0,15.98,16.01,15.97,15.98,31000.0
2006-08-11 13:10:00,15.98,15.99,15.98,15.98,15000.0,15.98,15.99,15.98,15.98,15000.0
2006-08-11 13:20:00,15.98,15.99,15.95,15.96,36000.0,15.98,15.99,15.95,15.96,36000.0
2006-08-11 13:30:00,15.97,15.97,15.95,15.95,9300.0,15.97,15.97,15.95,15.95,9300.0
2006-08-11 13:40:00,15.95,15.96,15.95,15.95,8900.0,15.95,15.96,15.95,15.95,8900.0
2006-08-11 13:50:00,15.95,15.96,15.95,15.96,19500.0,15.95,15.96,15.95,15.96,19500.0
2006-08-11 14:00:00,15.96,15.98,15.96,15.98,15800.0,15.96,15.98,15.96,15.98,15800.0
2006-08-11 14:10:00,15.98,15.99,15.98,15.98,25000.0,15.98,15.99,15.98,15.98,25000.0
2006-08-11 14:20:00,15.98,15.99,15.97,15.97,19900.0,15.98,15.99,15.97,15.97,19900.0
2006-08-11 14:30:00,15.97,15.98,15.96,15.97,15600.0,15.97,15.98,15.96,15.97,15600.0
2006-08-11 14:40:00,15.97,16.0,15.97,15.98,42000.0,15.97,16.0,15.97,15.98,42000.0
2006-08-11 14:50:00,15.97,16.0,15.97,15.99,24800.0,15.97,16.0,15.97,15.99,24800.0
2006-08-11 15:00:00,15.99,16.0,15.96,15.98,37500.0,15.99,16.0,15.96,15.98,37500.0
2006-08-11 15:10:00,15.98,15.99,15.98,15.98,24000.0,15.98,15.99,15.98,15.98,24000.0
2006-08-11 15:20:00,15.98,15.98,15.94,15.95,44900.0,15.98,15.98,15.94,15.95,44900.0
2006-08-11 15:30:00,15.95,15.95,15.93,15.94,50600.0,15.95,15.95,15.93,15.94,50600.0
2006-08-11 15:40:00,15.94,15.95,15.92,15.94,54900.0,15.94,15.95,15.92,15.94,54900.0
2006-08-11 15:50:00,15.94,15.95,15.91,15.94,92600.0,15.94,15.95,15.91,15.94,92600.0
2006-08-14 09:30:00,16.18,16.21,15.96,16.05,66200.0,16.18,16.21,15.96,16.05,66200.0
2006-08-14 09:40:00,16.05,16.09,16.03,16.07,12100.0,16.05,16.09,16.03,16.07,12100.0
2006-08-14 09:50:00,16.07,16.07,16.02,16.03,14000.0,16.07,16.07,16.02,16.03,14000.0
2006-08-14 10:00:00,16.04,16.04,16.02,16.03,14100.0,16.04,16.04,16.02,16.03,14100.0
2006-08-14 10:10:00,16.04,16.06,16.03,16.05,20400.0,16.04,16.06,16.03,16.05,20400.0
2006-08-14 10:20:00,16.04,16.07,16.04,16.06,10000.0,16.04,16.07,16.04,16.06,10000.0
2006-08-14 10:30:00,16.06,16.11,16.06,16.11,17200.0,16.06,16.11,16.06,16.11,17200.0
2006-08-14 10:40:00,16.1,16.11,16.09,16.1,27500.0,16.1,16.11,16.09,16.1,27500.0
2006-08-14 10:50:00,16.1,16.18,16.1,16.17,64300.0,16.1,16.18,16.1,16.17,64300.0
2006-08-14 11:00:00,16.16,16.25,16.16,16.24,77600.0,16.16,16.25,16.16,16.24,77600.0
2006-08-14 11:10:00,16.23,16.26,16.19,16.22,43000.0,16.23,16.26,16.19,16.22,43000.0
2006-08-14 11:20:00,16.22,16.23,16.19,16.2,20600.0,16.22,16.23,16.19,16.2,20600.0
2006-08-14 11:30:00,16.19,16.2,16.16,16.18,46800.0,16.19,16.2,16.16,16.18,46800.0
2006-08-14 11:40:00,16.18,16.23,16.17,16.22,24900.0,16.18,16.23,16.17,16.22,24900.0
2006-08-14 11:50:00,16.22,16.28,16.21,16.27,51900.0,16.22,16.28,16.21,16.27,51900.0
2006-08-14 12:00:00,16.26,16.28,16.25,16.25,14900.0,16.26,16.28,16.25,16.25,14900.0
2006-08-14 12:10:00,16.24,16.27,16.23,16.27,51200.0,16.24,16.27,16.23,16.27,51200.0
2006-08-14 12:20:00,16.27,16.3,16.26,16.28,48500.0,16.27,16.3,16.26,16.28,48500.0
2006-08-14 12:30:00,16.28,16.29,16.27,16.27,12800.0,16.28,16.29,16.27,16.27,12800.0
2006-08-14 12:40:00,16.27,16.28,16.26,16.27,35400.0,16.27,16.28,16.26,16.27,35400.0
2006-08-14 12:50:00,16.27,16.28,16.27,16.27,14900.0,16.27,16.28,16.27,16.27,14900.0
2006-08-14 13:00:00,16.27,16.28,16.25,16.26,19100.0,16.27,16.28,16.25,16.26,19100.0
2006-08-14 13:10:00,16.26,16.26,16.24,16.24,11900.0,16.26,16.26,16.24,16.24,11900.0
2006-08-14 13:20:00,16.24,16.25,16.23,16.23,10100.0,16.24,16.25,16.23,16.23,10100.0
2006-08-14 13:30:00,16.23,16.25,16.22,16.24,24100.0,16.23,16.25,16.22,16.24,24100.0
2006-08-14 13:40:00,16.25,16.25,16.24,16.24,19500.0,16.25,16.25,16.24,16.24,19500.0
2006-08-14 13:50:00,16.24,16.24,16.15,16.18,40200.0,16.24,16.24,16.15,16.18,40200.0
2006-08-14 14:00:00,16.17,16.24,16.17,16.22,80200.0,16.17,16.24,16.17,16.22,80200.0
2006-08-14 14:10:00,16.23,16.23,16.21,16.21,14300.0,16.23,16.23,16.21,16.21,14300.0
2006-08-14 14:20:00,16.21,16.22,16.18,16.19,28800.0,16.21,16.22,16.18,16.19,28800.0
2006-08-14 14:30:00,16.18,16.19,16.18,16.19,44300.0,16.18,16.19,16.18,16.19,44300.0
2006-08-14 14:40:00,16.18,16.19,16.18,16.18,12700.0,16.18,16.19,16.18,16.18,12700.0
2006-08-14 14:50:00,16.18,16.19,16.15,16.16,47400.0,16.18,16.19,16.15,16.16,47400.0
2006-08-14 15:00:00,16.15,16.15,16.07,16.08,38800.0,16.15,16.15,16.07,16.08,38800.0
2006-08-14 15:10:00,16.08,16.1,16.08,16.08,20600.0,16.08,16.1,16.08,16.08,20600.0
2006-08-14 15:20:00,16.08,16.1,16.08,16.09,29400.0,16.08,16.1,16.08,16.09,29400.0
2006-08-14 15:30:00,16.09,16.1,16.05,16.06,28300.0,16.09,16.1,16.05,16.06,28300.0
2006-08-14 15:40:00,16.06,16.1,16.06,16.1,39100.0,16.06,16.1,16.06,16.1,39100.0
2006-08-14 15:50:00,16.1,16.15,16.07,16.07,85500.0,16.1,16.15,16.07,16.07,85500.0
2006-08-15 09:30:00,16.28,16.31,16.2,16.29,61000.0,16.28,16.31,16.2,16.29,61000.0
2006-08-15 09:40:00,16.3,16.3,16.27,16.29,20100.0,16.3,16.3,16.27,16.29,20100.0
2006-08-15 09:50:00,16.3,16.3,16.25,16.28,33200.0,16.3,16.3,16.25,16.28,33200.0
2006-08-15 10:00:00,16.27,16.31,16.26,16.31,30200.0,16.27,16.31,16.26,16.31,30200.0
2006-08-15 10:10:00,16.31,16.36,16.3,16.33,231000.0,16.31,16.36,16.3,16.33,231000.0
2006-08-15 10:20:00,16.32,16.33,16.31,16.31,12100.0,16.32,16.33,16.31,16.31,12100.0
2006-08-15 10:30:00,16.31,16.33,16.31,16.33,39300.0,16.31,16.33,16.31,16.33,39300.0
2006-08-15 10:40:00,16.33,16.43,16.33,16.4,202100.0,16.33,16.43,16.33,16.4,202100.0
2006-08-15 10:50:00,16.4,16.45,16.36,16.43,306400.0,16.4,16.45,16.36,16.43,306400.0
2006-08-15 11:00:00,16.41,16.47,16.41,16.46,38200.0,16.41,16.47,16.41,16.46,38200.0
2006-08-15 11:10:00,16.46,16.52,16.46,16.51,62100.0,16.46,16.52,16.46,16.51,62100.0
2006-08-15 11:20:00,16.51,16.52,16.5,16.5,23800.0,16.51,16.52,16.5,16.5,23800.0
2006-08-15 11:30:00,16.51,16.52,16.48,16.5,27200.0,16.51,16.52,16.48,16.5,27200.0
2006-08-15 11:40:00,16.5,16.58,16.5,16.56,54500.0,16.5,16.58,16.5,16.56,54500.0
2006-08-15 11:50:00,16.57,16.6,16.56,16.57,31500.0,16.57,16.6,16.56,16.57,31500.0
2006-08-15 12:00:00,16.56,16.59,16.56,16.57,35400.0,16.56,16.59,16.56,16.57,35400.0
2006-08-15 12:10:00,16.57,16.61,16.57,16.6,36400.0,16.57,16.61,16.57,16.6,36400.0
2006-08-15 12:20:00,16.6,16.62,16.6,16.61,25100.0,16.6,16.62,16.6,16.61,25100.0
2006-08-15 12:30:00,16.61,16.63,16.59,16.6,22400.0,16.61,16.63,16.59,16.6,22400.0
2006-08-15 12:40:00,16.6,16.61,16.57,16.57,36500.0,16.6,16.61,16.57,16.57,36500.0
2006-08-15 12:50:00,16.58,16.68,16.58,16.65,81700.0,16.58,16.68,16.58,16.65,81700.0
2006-08-15 13:00:00,16.65,16.65,16.62,16.63,21400.0,16.65,16.65,16.62,16.63,21400.0
2006-08-15 13:10:00,16.63,16.65,16.62,16.63,62400.0,16.63,16.65,16.62,16.63,62400.0
2006-08-15 13:20:00,16.63,16.68,16.62,16.66,103300.0,16.63,16.68,16.62,16.66,103300.0
2006-08-15 13:30:00,16.66,16.69,16.64,16.66,43800.0,16.66,16.69,16.64,16.66,43800.0
2006-08-15 13:40:00,16.66,16.68,16.66,16.67,40400.0,16.66,16.68,16.66,16.67,40400.0
2006-08-15 13:50:00,16.67,16.7,16.67,16.69,50600.0,16.67,16.7,16.67,16.69,50600.0
2006-08-15 14:00:00,16.7,16.7,16.68,16.68,33000.0,16.7,16.7,16.68,16.68,33000.0
2006-08-15 14:10:00,16.67,16.71,16.67,16.7,73300.0,16.67,16.71,16.67,16.7,73300.0
2006-08-15 14:20:00,16.7,16.75,16.7,16.73,87200.0,16.7,16.75,16.7,16.73,87200.0
2006-08-15 14:30:00,16.74,16.77,16.72,16.75,447900.0,16.74,16.77,16.72,16.75,447900.0
2006-08-15 14:40:00,16.75,16.76,16.74,16.75,31600.0,16.75,16.76,16.74,16.75,31600.0
2006-08-15 14:50:00,16.76,16.76,16.68,16.73,409100.0,16.76,16.76,16.68,16.73,409100.0
2006-08-15 15:00:00,16.73,16.73,16.7,16.71,19300.0,16.73,16.73,16.7,16.71,19300.0
2006-08-15 15:10:00,16.72,16.72,16.69,16.69,25600.0,16.72,16.72,16.69,16.69,25600.0
2006-08-15 15:20:00,16.7,16.73,16.69,16.72,93200.0,16.7,16.73,16.69,16.72,93200.0
2006-08-15 15:30:00,16.72,16.73,16.72,16.72,28700.0,16.72,16.73,16.72,16.72,28700.0
2006-08-15 15:40:00,16.72,16.91,16.72,16.89,359800.0,16.72,16.91,16.72,16.89,359800.0
2006-08-15 15:50:00,16.88,16.88,16.78,16.81,290300.0,16.88,16.88,16.78,16.81,290300.0
2006-08-16 09:30:00,16.75,16.77,16.6,16.64,182800.0,16.75,16.77,16.6,16.64,182800.0
2006-08-16 09:40:00,16.65,16.74,16.65,16.7,49300.0,16.65,16.74,16.65,16.7,49300.0
2006-08-16 09:50:00,16.7,16.71,16.57,16.57,58400.0,16.7,16.71,16.57,16.57,58400.0
2006-08-16 10:00:00,16.58,16.65,16.57,16.63,45300.0,16.58,16.65,16.57,16.63,45300.0
2006-08-16 10:10:00,16.63,16.63,16.46,16.47,50800.0,16.63,16.63,16.46,16.47,50800.0
2006-08-16 10:20:00,16.47,16.53,16.47,16.5,30300.0,16.47,16.53,16.47,16.5,30300.0
2006-08-16 10:30:00,16.5,16.56,16.49,16.55,1050800.0,16.5,16.56,16.49,16.55,1050800.0
2006-08-16 10:40:00,16.56,16.65,16.53,16.58,47400.0,16.56,16.65,16.53,16.58,47400.0
2006-08-16 10:50:00,16.58,16.64,16.58,16.61,33600.0,16.58,16.64,16.58,16.61,33600.0
2006-08-16 11:00:00,16.61,16.61,16.58,16.58,18300.0,16.61,16.61,16.58,16.58,18300.0
2006-08-16 11:10:00,16.58,16.58,16.54,16.54,29100.0,16.58,16.58,16.54,16.54,29100.0
2006-08-16 11:20:00,16.54,16.55,16.52,16.54,26600.0,16.54,16.55,16.52,16.54,26600.0
2006-08-16 11:30:00,16.54,16.54,16.52,16.54,72200.0,16.54,16.54,16.52,16.54,72200.0
2006-08-16 11:40:00,16.54,16.56,16.53,16.54,347100.0,16.54,16.56,16.53,16.54,347100.0
2006-08-16 11:50:00,16.54,16.55,16.51,16.52,13100.0,16.54,16.55,16.51,16.52,13100.0
2006-08-16 12:00:00,16.51,16.53,16.48,16.53,118600.0,16.51,16.53,16.48,16.53,118600.0
2006-08-16 12:10:00,16.53,16.55,16.52,16.53,26300.0,16.53,16.55,16.52,16.53,26300.0
2006-08-16 12:20:00,16.53,16.56,16.53,16.56,61900.0,16.53,16.56,16.53,16.56,61900.0
2006-08-16 12:30:00,16.56,16.56,16.54,16.55,123000.0,16.56,16.56,16.54,16.55,123000.0
2006-08-16 12:40:00,16.54,16.55,16.53,16.55,33900.0,16.54,16.55,16.53,16.55,33900.0
2006-08-16 12:50:00,16.55,16.57,16.53,16.55,74400.0,16.55,16.57,16.53,16.55,74400.0
2006-08-16 13:00:00,16.55,16.55,16.49,16.52,86400.0,16.55,16.55,16.49,16.52,86400.0
2006-08-16 13:10:00,16.52,16.54,16.51,16.52,40600.0,16.52,16.54,16.51,16.52,40600.0
2006-08-16 13:20:00,16.51,16.51,16.47,16.49,43500.0,16.51,16.51,16.47,16.49,43500.0
2006-08-16 13:30:00,16.49,16.51,16.47,16.49,23900.0,16.49,16.51,16.47,16.49,23900.0
2006-08-16 13:40:00,16.5,16.53,16.5,16.53,23700.0,16.5,16.53,16.5,16.53,23700.0
2006-08-16 13:50:00,16.53,16.53,16.5,16.51,25200.0,16.53,16.53,16.5,16.51,25200.0
2006-08-16 14:00:00,16.52,16.54,16.5,16.51,250600.0,16.52,16.54,16.5,16.51,250600.0
2006-08-16 14:10:00,16.51,16.53,16.5,16.52,103800.0,16.51,16.53,16.5,16.52,103800.0
2006-08-16 14:20:00,16.52,16.54,16.51,16.54,37100.0,16.52,16.54,16.51,16.54,37100.0
2006-08-16 14:30:00,16.54,16.67,16.54,16.62,273100.0,16.54,16.67,16.54,16.62,273100.0
2006-08-16 14:40:00,16.62,16.64,16.59,16.63,34500.0,16.62,16.64,16.59,16.63,34500.0
2006-08-16 14:50:00,16.62,16.68,16.62,16.68,137000.0,16.62,16.68,16.62,16.68,137000.0
2006-08-16 15:00:00,16.67,16.77,16.67,16.76,146500.0,16.67,16.77,16.67,16.76,146500.0
2006-08-16 15:10:00,16.76,16.77,16.72,16.75,132800.0,16.76,16.77,16.72,16.75,132800.0
2006-08-16 15:20:00,16.74,16.75,16.74,16.75,29600.0,16.74,16.75,16.74,16.75,29600.0
2006-08-16 15:30:00,16.74,16.76,16.74,16.76,28900.0,16.74,16.76,16.74,16.76,28900.0
2006-08-16 15:40:00,16.76,16.76,16.74,16.74,63300.0,16.76,16.76,16.74,16.74,63300.0
2006-08-16 15:50:00,16.74,16.79,16.72,16.79,134100.0,16.74,16.79,16.72,16.79,134100.0
2006-08-17 09:30:00,16.65,16.9,16.65,16.81,69800.0,16.65,16.9,16.65,16.81,69800.0
2006-08-17 09:40:00,16.79,16.86,16.79,16.85,17600.0,16.79,16.86,16.79,16.85,17600.0
2006-08-17 09:50:00,16.83,16.86,16.78,16.85,17100.0,16.83,16.86,16.78,16.85,17100.0
2006-08-17 10:00:00,16.84,16.93,16.82,16.86,31600.0,16.84,16.93,16.82,16.86,31600.0
2006-08-17 10:10:00,16.86,16.93,16.84,16.88,46200.0,16.86,16.93,16.84,16.88,46200.0
2006-08-17 10:20:00,16.88,16.9,16.83,16.85,43700.0,16.88,16.9,16.83,16.85,43700.0
2006-08-17 10:30:00,16.84,16.85,16.8,16.82,67800.0,16.84,16.85,16.8,16.82,67800.0
2006-08-17 10:40:00,16.82,16.87,16.82,16.86,20700.0,16.82,16.87,16.82,16.86,20700.0
2006-08-17 10:50:00,16.86,16.9,16.85,16.9,22800.0,16.86,16.9,16.85,16.9,22800.0
2006-08-17 11:00:00,16.9,16.91,16.87,16.88,10000.0,16.9,16.91,16.87,16.88,10000.0
2006-08-17 11:10:00,16.86,16.93,16.86,16.89,32700.0,16.86,16.93,16.86,16.89,32700.0
2006-08-17 11:20:00,16.89,16.93,16.89,16.92,33300.0,16.89,16.93,16.89,16.92,33300.0
2006-08-17 11:30:00,16.92,16.93,16.89,16.91,31800.0,16.92,16.93,16.89,16.91,31800.0
2006-08-17 11:40:00,16.91,16.94,16.91,16.94,15600.0,16.91,16.94,16.91,16.94,15600.0
2006-08-17 11:50:00,16.94,16.94,16.89,16.92,30500.0,16.94,16.94,16.89,16.92,30500.0
2006-08-17 12:00:00,16.91,16.95,16.87,16.92,24000.0,16.91,16.95,16.87,16.92,24000.0
2006-08-17 12:10:00,16.93,16.95,16.92,16.95,27300.0,16.93,16.95,16.92,16.95,27300.0
2006-08-17 12:20:00,16.94,16.98,16.94,16.98,26800.0,16.94,16.98,16.94,16.98,26800.0
2006-08-17 12:30:00,16.97,17.0,16.93,16.94,24600.0,16.97,17.0,16.93,16.94,24600.0
2006-08-17 12:40:00,16.94,16.97,16.93,16.96,17200.0,16.94,16.97,16.93,16.96,17200.0
2006-08-17 12:50:00,16.96,16.96,16.92,16.94,20700.0,16.96,16.96,16.92,16.94,20700.0
2006-08-17 13:00:00,16.93,16.94,16.92,16.93,11600.0,16.93,16.94,16.92,16.93,11600.0
2006-08-17 13:10:00,16.92,16.92,16.91,16.92,12300.0,16.92,16.92,16.91,16.92,12300.0
2006-08-17 13:20:00,16.91,16.92,16.91,16.92,7600.0,16.91,16.92,16.91,16.92,7600.0
2006-08-17 13:30:00,16.92,16.92,16.86,16.86,27200.0,16.92,16.92,16.86,16.86,27200.0
2006-08-17 13:40:00,16.87,16.88,16.86,16.88,27900.0,16.87,16.88,16.86,16.88,27900.0
2006-08-17 13:50:00,16.88,16.88,16.84,16.85,27000.0,16.88,16.88,16.84,16.85,27000.0
2006-08-17 14:00:00,16.85,16.87,16.84,16.85,44300.0,16.85,16.87,16.84,16.85,44300.0
2006-08-17 14:10:00,16.85,16.85,16.8,16.84,44700.0,16.85,16.85,16.8,16.84,44700.0
2006-08-17 14:20:00,16.83,16.83,16.77,16.79,41300.0,16.83,16.83,16.77,16.79,41300.0
2006-08-17 14:30:00,16.79,16.8,16.78,16.8,34400.0,16.79,16.8,16.78,16.8,34400.0
2006-08-17 14:40:00,16.8,16.82,16.79,16.81,25900.0,16.8,16.82,16.79,16.81,25900.0
2006-08-17 14:50:00,16.81,16.84,16.8,16.8,34100.0,16.81,16.84,16.8,16.8,34100.0
2006-08-17 15:00:00,16.79,16.81,16.78,16.78,22200.0,16.79,16.81,16.78,16.78,22200.0
2006-08-17 15:10:00,16.78,16.8,16.78,16.79,28200.0,16.78,16.8,16.78,16.79,28200.0
2006-08-17 15:20:00,16.8,16.83,16.79,16.82,22900.0,16.8,16.83,16.79,16.82,22900.0
2006-08-17 15:30:00,16.83,16.85,16.82,16.85,26700.0,16.83,16.85,16.82,16.85,26700.0
2006-08-17 15:40:00,16.85,16.86,16.79,16.79,76700.0,16.85,16.86,16.79,16.79,76700.0
2006-08-17 15:50:00,16.78,16.8,16.72,16.78,190300.0,16.78,16.8,16.72,16.78,190300.0
2006-08-18 09:30:00,16.79,16.85,16.76,16.83,436700.0,16.79,16.85,16.76,16.83,436700.0
2006-08-18 09:40:00,16.85,16.86,16.69,16.73,34500.0,16.85,16.86,16.69,16.73,34500.0
2006-08-18 09:50:00,16.72,16.75,16.52,16.59,53500.0,16.72,16.75,16.52,16.59,53500.0
2006-08-18 10:00:00,16.6,16.72,16.59,16.69,29200.0,16.6,16.72,16.59,16.69,29200.0
2006-08-18 10:10:00,16.68,16.7,16.66,16.7,19400.0,16.68,16.7,16.66,16.7,19400.0
2006-08-18 10:20:00,16.7,16.77,16.69,16.75,24800.0,16.7,16.77,16.69,16.75,24800.0
2006-08-18 10:30:00,16.74,16.76,16.68,16.72,40900.0,16.74,16.76,16.68,16.72,40900.0
2006-08-18 10:40:00,16.72,16.77,16.72,16.76,19700.0,16.72,16.77,16.72,16.76,19700.0
2006-08-18 10:50:00,16.76,16.79,16.76,16.79,17700.0,16.76,16.79,16.76,16.79,17700.0
2006-08-18 11:00:00,16.8,16.85,16.78,16.85,18500.0,16.8,16.85,16.78,16.85,18500.0
2006-08-18 11:10:00,16.85,16.85,16.77,16.8,17200.0,16.85,16.85,16.77,16.8,17200.0
2006-08-18 11:20:00,16.79,16.82,16.79,16.79,9500.0,16.79,16.82,16.79,16.79,9500.0
2006-08-18 11:30:00,16.79,16.8,16.77,16.79,7400.0,16.79,16.8,16.77,16.79,7400.0
2006-08-18 11:40:00,16.8,16.81,16.79,16.8,11600.0,16.8,16.81,16.79,16.8,11600.0
2006-08-18 11:50:00,16.79,16.82,16.79,16.82,33800.0,16.79,16.82,16.79,16.82,33800.0
2006-08-18 12:00:00,16.82,16.83,16.8,16.8,16900.0,16.82,16.83,16.8,16.8,16900.0
2006-08-18 12:10:00,16.8,16.8,16.77,16.78,11100.0,16.8,16.8,16.77,16.78,11100.0
2006-08-18 12:20:00,16.78,16.82,16.78,16.82,13700.0,16.78,16.82,16.78,16.82,13700.0
2006-08-18 12:30:00,16.83,16.83,16.82,16.82,6600.0,16.83,16.83,16.82,16.82,6600.0
2006-08-18 12:40:00,16.83,16.84,16.82,16.84,8900.0,16.83,16.84,16.82,16.84,8900.0
2006-08-18 12:50:00,16.84,16.84,16.8,16.82,15800.0,16.84,16.84,16.8,16.82,15800.0
2006-08-18 13:00:00,16.82,16.83,16.82,16.83,1600.0,16.82,16.83,16.82,16.83,1600.0
2006-08-18 13:10:00,16.83,16.84,16.82,16.82,5700.0,16.83,16.84,16.82,16.82,5700.0
2006-08-18 13:20:00,16.82,16.86,16.82,16.82,27100.0,16.82,16.86,16.82,16.82,27100.0
2006-08-18 13:30:00,16.82,16.83,16.8,16.82,38500.0,16.82,16.83,16.8,16.82,38500.0
2006-08-18 13:40:00,16.82,16.82,16.79,16.79,17900.0,16.82,16.82,16.79,16.79,17900.0
2006-08-18 13:50:00,16.8,16.81,16.74,16.74,52100.0,16.8,16.81,16.74,16.74,52100.0
2006-08-18 14:00:00,16.74,16.86,16.74,16.76,73700.0,16.74,16.86,16.74,16.76,73700.0
2006-08-18 14:10:00,16.76,16.77,16.73,16.75,31200.0,16.76,16.77,16.73,16.75,31200.0
2006-08-18 14:20:00,16.76,16.81,16.76,16.8,13900.0,16.76,16.81,16.76,16.8,13900.0
2006-08-18 14:30:00,16.8,16.83,16.8,16.82,16100.0,16.8,16.83,16.8,16.82,16100.0
2006-08-18 14:40:00,16.82,16.86,16.81,16.84,52300.0,16.82,16.86,16.81,16.84,52300.0
2006-08-18 14:50:00,16.85,16.85,16.79,16.79,24100.0,16.85,16.85,16.79,16.79,24100.0
2006-08-18 15:00:00,16.79,16.81,16.78,16.79,28300.0,16.79,16.81,16.78,16.79,28300.0
2006-08-18 15:10:00,16.79,16.86,16.79,16.85,33000.0,16.79,16.86,16.79,16.85,33000.0
2006-08-18 15:20:00,16.85,16.87,16.84,16.87,11000.0,16.85,16.87,16.84,16.87,11000.0
2006-08-18 15:30:00,16.87,16.89,16.87,16.88,14500.0,16.87,16.89,16.87,16.88,14500.0
2006-08-18 15:40:00,16.89,16.93,16.89,16.91,42500.0,16.89,16.93,16.89,16.91,42500.0
2006-08-18 15:50:00,16.91,16.92,16.84,16.84,52200.0,16.91,16.92,16.84,16.84,52200.0
2006-08-21 09:30:00,16.8,16.8,16.5,16.63,40200.0,16.8,16.8,16.5,16.63,40200.0
2006-08-21 09:40:00,16.65,16.74,16.64,16.74,18200.0,16.65,16.74,16.64,16.74,18200.0
2006-08-21 09:50:00,16.74,16.75,16.66,16.69,24300.0,16.74,16.75,16.66,16.69,24300.0
2006-08-21 10:00:00,16.7,16.72,16.67,16.71,16300.0,16.7,16.72,16.67,16.71,16300.0
2006-08-21 10:10:00,16.71,16.72,16.68,16.69,7300.0,16.71,16.72,16.68,16.69,7300.0
2006-08-21 10:20:00,16.69,16.7,16.62,16.64,19100.0,16.69,16.7,16.62,16.64,19100.0
2006-08-21 10:30:00,16.65,16.66,16.61,16.63,27700.0,16.65,16.66,16.61,16.63,27700.0
2006-08-21 10:40:00,16.63,16.67,16.61,16.64,38300.0,16.63,16.67,16.61,16.64,38300.0
2006-08-21 10:50:00,16.63,16.64,16.59,16.59,29700.0,16.63,16.64,16.59,16.59,29700.0
2006-08-21 11:00:00,16.59,16.59,16.51,16.55,57300.0,16.59,16.59,16.51,16.55,57300.0
2006-08-21 11:10:00,16.55,16.57,16.52,16.53,17200.0,16.55,16.57,16.52,16.53,17200.0
2006-08-21 11:20:00,16.54,16.6,16.54,16.6,11800.0,16.54,16.6,16.54,16.6,11800.0
2006-08-21 11:30:00,16.6,16.62,16.58,16.58,18800.0,16.6,16.62,16.58,16.58,18800.0
2006-08-21 11:40:00,16.58,16.58,16.51,16.52,24000.0,16.58,16.58,16.51,16.52,24000.0
2006-08-21 11:50:00,16.51,16.52,16.44,16.46,44400.0,16.51,16.52,16.44,16.46,44400.0
2006-08-21 12:00:00,16.47,16.48,16.46,16.48,28200.0,16.47,16.48,16.46,16.48,28200.0
2006-08-21 12:10:00,16.48,16.51,16.46,16.47,30000.0,16.48,16.51,16.46,16.47,30000.0
2006-08-21 12:20:00,16.48,16.51,16.48,16.51,13200.0,16.48,16.51,16.48,16.51,13200.0
2006-08-21 12:30:00,16.51,16.56,16.51,16.54,14100.0,16.51,16.56,16.51,16.54,14100.0
2006-08-21 12:40:00,16.55,16.56,16.5,16.53,32200.0,16.55,16.56,16.5,16.53,32200.0
2006-08-21 12:50:00,16.54,16.56,16.53,16.55,12500.0,16.54,16.56,16.53,16.55,12500.0
2006-08-21 13:00:00,16.56,16.6,16.55,16.59,36700.0,16.56,16.6,16.55,16.59,36700.0
2006-08-21 13:10:00,16.58,16.6,16.57,16.58,22900.0,16.58,16.6,16.57,16.58,22900.0
2006-08-21 13:20:00,16.58,16.58,16.56,16.58,8900.0,16.58,16.58,16.56,16.58,8900.0
2006-08-21 13:30:00,16.57,16.6,16.57,16.57,19900.0,16.57,16.6,16.57,16.57,19900.0
2006-08-21 13:40:00,16.57,16.58,16.56,16.56,29900.0,16.57,16.58,16.56,16.56,29900.0
2006-08-21 13:50:00,16.56,16.57,16.56,16.57,23800.0,16.56,16.57,16.56,16.57,23800.0
2006-08-21 14:00:00,16.57,16.59,16.55,16.57,94400.0,16.57,16.59,16.55,16.57,94400.0
2006-08-21 14:10:00,16.57,16.58,16.56,16.57,87500.0,16.57,16.58,16.56,16.57,87500.0
2006-08-21 14:20:00,16.58,16.6,16.57,16.59,6800.0,16.58,16.6,16.57,16.59,6800.0
2006-08-21 14:30:00,16.59,16.62,16.59,16.62,13800.0,16.59,16.62,16.59,16.62,13800.0
2006-08-21 14:40:00,16.62,16.62,16.58,16.59,20600.0,16.62,16.62,16.58,16.59,20600.0
2006-08-21 14:50:00,16.59,16.61,16.58,16.6,33300.0,16.59,16.61,16.58,16.6,33300.0
2006-08-21 15:00:00,16.59,16.6,16.58,16.59,22200.0,16.59,16.6,16.58,16.59,22200.0
2006-08-21 15:10:00,16.6,16.61,16.59,16.59,25300.0,16.6,16.61,16.59,16.59,25300.0
2006-08-21 15:20:00,16.6,16.65,16.59,16.65,25300.0,16.6,16.65,16.59,16.65,25300.0
2006-08-21 15:30:00,16.65,16.72,16.65,16.72,37700.0,16.65,16.72,16.65,16.72,37700.0
2006-08-21 15:40:00,16.71,16.73,16.6,16.71,52800.0,16.71,16.73,16.6,16.71,52800.0
2006-08-21 15:50:00,16.71,16.71,16.63,16.63,91300.0,16.71,16.71,16.63,16.63,91300.0
2006-08-22 09:30:00,16.54,16.64,16.52,16.61,38700.0,16.54,16.64,16.52,16.61,38700.0
2006-08-22 09:40:00,16.62,16.73,16.62,16.72,17900.0,16.62,16.73,16.62,16.72,17900.0
2006-08-22 09:50:00,16.7,16.75,16.7,16.75,24900.0,16.7,16.75,16.7,16.75,24900.0
2006-08-22 10:00:00,16.74,16.74,16.67,16.67,18200.0,16.74,16.74,16.67,16.67,18200.0
2006-08-22 10:10:00,16.67,16.7,16.67,16.69,20700.0,16.67,16.7,16.67,16.69,20700.0
2006-08-22 10:20:00,16.68,16.77,16.67,16.76,35400.0,16.68,16.77,16.67,16.76,35400.0
2006-08-22 10:30:00,16.75,16.75,16.66,16.69,20700.0,16.75,16.75,16.66,16.69,20700.0
2006-08-22 10:40:00,16.68,16.7,16.65,16.67,11800.0,16.68,16.7,16.65,16.67,11800.0
2006-08-22 10:50:00,16.68,16.68,16.67,16.67,11300.0,16.68,16.68,16.67,16.67,11300.0
2006-08-22 11:00:00,16.66,16.68,16.66,16.66,10900.0,16.66,16.68,16.66,16.66,10900.0
2006-08-22 11:10:00,16.68,16.71,16.66,16.67,11500.0,16.68,16.71,16.66,16.67,11500.0
2006-08-22 11:20:00,16.68,16.76,16.68,16.73,16100.0,16.68,16.76,16.68,16.73,16100.0
2006-08-22 11:30:00,16.74,16.78,16.74,16.74,11800.0,16.74,16.78,16.74,16.74,11800.0
2006-08-22 11:40:00,16.74,16.77,16.72,16.72,27500.0,16.74,16.77,16.72,16.72,27500.0
2006-08-22 11:50:00,16.73,16.76,16.72,16.76,18700.0,16.73,16.76,16.72,16.76,18700.0
2006-08-22 12:00:00,16.75,16.76,16.7,16.72,14900.0,16.75,16.76,16.7,16.72,14900.0
2006-08-22 12:10:00,16.72,16.74,16.71,16.72,8900.0,16.72,16.74,16.71,16.72,8900.0
2006-08-22 12:20:00,16.72,16.73,16.71,16.71,17300.0,16.72,16.73,16.71,16.71,17300.0
2006-08-22 12:30:00,16.71,16.71,16.67,16.68,13700.0,16.71,16.71,16.67,16.68,13700.0
2006-08-22 12:40:00,16.69,16.73,16.68,16.71,20700.0,16.69,16.73,16.68,16.71,20700.0
2006-08-22 12:50:00,16.71,16.74,16.71,16.74,134200.0,16.71,16.74,16.71,16.74,134200.0
2006-08-22 13:00:00,16.74,16.74,16.64,16.65,38600.0,16.74,16.74,16.64,16.65,38600.0
2006-08-22 13:10:00,16.64,16.68,16.62,16.63,28200.0,16.64,16.68,16.62,16.63,28200.0
2006-08-22 13:20:00,16.63,16.64,16.54,16.54,44900.0,16.63,16.64,16.54,16.54,44900.0
2006-08-22 13:30:00,16.55,16.56,16.54,16.54,50000.0,16.55,16.56,16.54,16.54,50000.0
2006-08-22 13:40:00,16.55,16.55,16.47,16.49,48100.0,16.55,16.55,16.47,16.49,48100.0
2006-08-22 13:50:00,16.49,16.52,16.49,16.51,30400.0,16.49,16.52,16.49,16.51,30400.0
2006-08-22 14:00:00,16.51,16.55,16.51,16.54,36500.0,16.51,16.55,16.51,16.54,36500.0
2006-08-22 14:10:00,16.54,16.54,16.51,16.51,20000.0,16.54,16.54,16.51,16.51,20000.0
2006-08-22 14:20:00,16.52,16.52,16.49,16.5,36000.0,16.52,16.52,16.49,16.5,36000.0
2006-08-22 14:30:00,16.5,16.51,16.49,16.5,25200.0,16.5,16.51,16.49,16.5,25200.0
2006-08-22 14:40:00,16.5,16.52,16.49,16.51,32500.0,16.5,16.52,16.49,16.51,32500.0
2006-08-22 14:50:00,16.5,16.53,16.5,16.52,26700.0,16.5,16.53,16.5,16.52,26700.0
2006-08-22 15:00:00,16.52,16.58,16.52,16.57,39800.0,16.52,16.58,16.52,16.57,39800.0
2006-08-22 15:10:00,16.57,16.58,16.54,16.55,28400.0,16.57,16.58,16.54,16.55,28400.0
2006-08-22 15:20:00,16.54,16.55,16.49,16.49,42600.0,16.54,16.55,16.49,16.49,42600.0
2006-08-22 15:30:00,16.5,16.5,16.48,16.49,34100.0,16.5,16.5,16.48,16.49,34100.0
2006-08-22 15:40:00,16.5,16.51,16.45,16.45,82200.0,16.5,16.51,16.45,16.45,82200.0
2006-08-22 15:50:00,16.45,16.45,16.4,16.41,285500.0,16.45,16.45,16.4,16.41,285500.0
2006-08-23 09:30:00,16.46,16.51,16.41,16.49,66000.0,16.46,16.51,16.41,16.49,66000.0
2006-08-23 09:40:00,16.49,16.5,16.39,16.46,58900.0,16.49,16.5,16.39,16.46,58900.0
2006-08-23 09:50:00,16.46,16.56,16.45,16.45,68000.0,16.46,16.56,16.45,16.45,68000.0
2006-08-23 10:00:00,16.45,16.48,16.4,16.48,41800.0,16.45,16.48,16.4,16.48,41800.0
2006-08-23 10:10:00,16.48,16.48,16.39,16.4,65100.0,16.48,16.48,16.39,16.4,65100.0
2006-08-23 10:20:00,16.4,16.42,16.38,16.4,36900.0,16.4,16.42,16.38,16.4,36900.0
2006-08-23 10:30:00,16.4,16.4,16.37,16.4,30000.0,16.4,16.4,16.37,16.4,30000.0
2006-08-23 10:40:00,16.4,16.41,16.34,16.35,46000.0,16.4,16.41,16.34,16.35,46000.0
2006-08-23 10:50:00,16.35,16.37,16.34,16.36,41800.0,16.35,16.37,16.34,16.36,41800.0
2006-08-23 11:00:00,16.36,16.38,16.26,16.28,42400.0,16.36,16.38,16.26,16.28,42400.0
2006-08-23 11:10:00,16.27,16.32,16.21,16.28,69100.0,16.27,16.32,16.21,16.28,69100.0
2006-08-23 11:20:00,16.28,16.32,16.28,16.32,41400.0,16.28,16.32,16.28,16.32,41400.0
2006-08-23 11:30:00,16.33,16.38,16.32,16.36,41500.0,16.33,16.38,16.32,16.36,41500.0
2006-08-23 11:40:00,16.37,16.39,16.35,16.38,31800.0,16.37,16.39,16.35,16.38,31800.0
2006-08-23 11:50:00,16.37,16.38,16.36,16.38,16700.0,16.37,16.38,16.36,16.38,16700.0
2006-08-23 12:00:00,16.38,16.41,16.38,16.4,12000.0,16.38,16.41,16.38,16.4,12000.0
2006-08-23 12:10:00,16.4,16.41,16.38,16.38,16800.0,16.4,16.41,16.38,16.38,16800.0
2006-08-23 12:20:00,16.37,16.4,16.37,16.38,12200.0,16.37,16.4,16.37,16.38,12200.0
2006-08-23 12:30:00,16.38,16.39,16.36,16.37,21100.0,16.38,16.39,16.36,16.37,21100.0
2006-08-23 12:40:00,16.37,16.41,16.37,16.4,43100.0,16.37,16.41,16.37,16.4,43100.0
2006-08-23 12:50:00,16.4,16.45,16.39,16.42,45500.0,16.4,16.45,16.39,16.42,45500.0
2006-08-23 13:00:00,16.41,16.45,16.39,16.4,47900.0,16.41,16.45,16.39,16.4,47900.0
2006-08-23 13:10:00,16.4,16.43,16.4,16.42,21600.0,16.4,16.43,16.4,16.42,21600.0
2006-08-23 13:20:00,16.42,16.43,16.41,16.42,6500.0,16.42,16.43,16.41,16.42,6500.0
2006-08-23 13:30:00,16.42,16.43,16.39,16.41,20300.0,16.42,16.43,16.39,16.41,20300.0
2006-08-23 13:40:00,16.41,16.41,16.31,16.32,74600.0,16.41,16.41,16.31,16.32,74600.0
2006-08-23 13:50:00,16.31,16.41,16.3,16.4,65400.0,16.31,16.41,16.3,16.4,65400.0
2006-08-23 14:00:00,16.4,16.42,16.37,16.38,64400.0,16.4,16.42,16.37,16.38,64400.0
2006-08-23 14:10:00,16.39,16.4,16.37,16.37,27000.0,16.39,16.4,16.37,16.37,27000.0
2006-08-23 14:20:00,16.37,16.41,16.31,16.32,113900.0,16.37,16.41,16.31,16.32,113900.0
2006-08-23 14:30:00,16.33,16.33,16.25,16.29,55700.0,16.33,16.33,16.25,16.29,55700.0
2006-08-23 14:40:00,16.29,16.3,16.21,16.25,33400.0,16.29,16.3,16.21,16.25,33400.0
2006-08-23 14:50:00,16.25,16.3,16.25,16.27,35700.0,16.25,16.3,16.25,16.27,35700.0
2006-08-23 15:00:00,16.28,16.31,16.21,16.3,165900.0,16.28,16.31,16.21,16.3,165900.0
2006-08-23 15:10:00,16.3,16.35,16.28,16.35,40200.0,16.3,16.35,16.28,16.35,40200.0
2006-08-23 15:20:00,16.34,16.42,16.32,16.42,30600.0,16.34,16.42,16.32,16.42,30600.0
2006-08-23 15:30:00,16.42,16.78,16.34,16.52,152300.0,16.42,16.78,16.34,16.52,152300.0
2006-08-23 15:40:00,16.52,16.56,16.43,16.51,85200.0,16.52,16.56,16.43,16.51,85200.0
2006-08-23 15:50:00,16.52,16.55,16.44,16.5,98000.0,16.52,16.55,16.44,16.5,98000.0
2006-08-24 09:30:00,16.58,16.67,16.49,16.49,53100.0,16.58,16.67,16.49,16.49,53100.0
2006-08-24 09:40:00,16.48,16.5,16.46,16.5,8700.0,16.48,16.5,16.46,16.5,8700.0
2006-08-24 09:50:00,16.49,16.53,16.46,16.48,31000.0,16.49,16.53,16.46,16.48,31000.0
2006-08-24 10:00:00,16.48,16.48,16.33,16.44,27400.0,16.48,16.48,16.33,16.44,27400.0
2006-08-24 10:10:00,16.44,16.51,16.39,16.45,41600.0,16.44,16.51,16.39,16.45,41600.0
2006-08-24 10:20:00,16.45,16.46,16.37,16.39,32500.0,16.45,16.46,16.37,16.39,32500.0
2006-08-24 10:30:00,16.39,16.39,16.3,16.3,36000.0,16.39,16.39,16.3,16.3,36000.0
2006-08-24 10:40:00,16.31,16.34,16.27,16.34,30500.0,16.31,16.34,16.27,16.34,30500.0
2006-08-24 10:50:00,16.34,16.38,16.34,16.36,12400.0,16.34,16.38,16.34,16.36,12400.0
2006-08-24 11:00:00,16.36,16.37,16.3,16.35,20400.0,16.36,16.37,16.3,16.35,20400.0
2006-08-24 11:10:00,16.36,16.36,16.29,16.32,32800.0,16.36,16.36,16.29,16.32,32800.0
2006-08-24 11:20:00,16.32,16.34,16.3,16.33,23600.0,16.32,16.34,16.3,16.33,23600.0
2006-08-24 11:30:00,16.33,16.37,16.32,16.37,29200.0,16.33,16.37,16.32,16.37,29200.0
2006-08-24 11:40:00,16.37,16.39,16.33,16.35,51200.0,16.37,16.39,16.33,16.35,51200.0
2006-08-24 11:50:00,16.35,16.35,16.3,16.32,51400.0,16.35,16.35,16.3,16.32,51400.0
2006-08-24 12:00:00,16.32,16.33,16.24,16.24,26800.0,16.32,16.33,16.24,16.24,26800.0
2006-08-24 12:10:00,16.24,16.25,16.22,16.23,14700.0,16.24,16.25,16.22,16.23,14700.0
2006-08-24 12:20:00,16.24,16.28,16.24,16.26,23200.0,16.24,16.28,16.24,16.26,23200.0
2006-08-24 12:30:00,16.26,16.29,16.26,16.29,8100.0,16.26,16.29,16.26,16.29,8100.0
2006-08-24 12:40:00,16.3,16.34,16.29,16.32,15700.0,16.3,16.34,16.29,16.32,15700.0
2006-08-24 12:50:00,16.32,16.32,16.28,16.29,10300.0,16.32,16.32,16.28,16.29,10300.0
2006-08-24 13:00:00,16.29,16.3,16.28,16.29,8600.0,16.29,16.3,16.28,16.29,8600.0
2006-08-24 13:10:00,16.3,16.31,16.29,16.3,27300.0,16.3,16.31,16.29,16.3,27300.0
2006-08-24 13:20:00,16.3,16.38,16.3,16.35,37000.0,16.3,16.38,16.3,16.35,37000.0
2006-08-24 13:30:00,16.35,16.36,16.34,16.34,17400.0,16.35,16.36,16.34,16.34,17400.0
2006-08-24 13:40:00,16.34,16.34,16.3,16.3,20900.0,16.34,16.34,16.3,16.3,20900.0
2006-08-24 13:50:00,16.3,16.32,16.29,16.31,20200.0,16.3,16.32,16.29,16.31,20200.0
2006-08-24 14:00:00,16.3,16.37,16.29,16.35,39300.0,16.3,16.37,16.29,16.35,39300.0
2006-08-24 14:10:00,16.35,16.43,16.35,16.4,46500.0,16.35,16.43,16.35,16.4,46500.0
2006-08-24 14:20:00,16.4,16.42,16.38,16.38,22600.0,16.4,16.42,16.38,16.38,22600.0
2006-08-24 14:30:00,16.38,16.4,16.37,16.39,23100.0,16.38,16.4,16.37,16.39,23100.0
2006-08-24 14:40:00,16.39,16.39,16.34,16.36,69900.0,16.39,16.39,16.34,16.36,69900.0
2006-08-24 14:50:00,16.36,16.4,16.34,16.4,34100.0,16.36,16.4,16.34,16.4,34100.0
2006-08-24 15:00:00,16.4,16.41,16.37,16.39,24900.0,16.4,16.41,16.37,16.39,24900.0
2006-08-24 15:10:00,16.4,16.4,16.33,16.34,28500.0,16.4,16.4,16.33,16.34,28500.0
2006-08-24 15:20:00,16.34,16.38,16.32,16.38,23600.0,16.34,16.38,16.32,16.38,23600.0
2006-08-24 15:30:00,16.38,16.42,16.38,16.41,33000.0,16.38,16.42,16.38,16.41,33000.0
2006-08-24 15:40:00,16.41,16.44,16.38,16.44,22000.0,16.41,16.44,16.38,16.44,22000.0
2006-08-24 15:50:00,16.43,16.45,16.41,16.44,67300.0,16.43,16.45,16.41,16.44,67300.0
2006-08-25 09:30:00,16.35,16.42,16.29,16.32,38300.0,16.35,16.42,16.29,16.32,38300.0
2006-08-25 09:40:00,16.32,16.33,16.27,16.33,41800.0,16.32,16.33,16.27,16.33,41800.0
2006-08-25 09:50:00,16.33,16.46,16.33,16.45,41200.0,16.33,16.46,16.33,16.45,41200.0
2006-08-25 10:00:00,16.43,16.52,16.39,16.49,75200.0,16.43,16.52,16.39,16.49,75200.0
2006-08-25 10:10:00,16.49,16.49,16.34,16.38,54500.0,16.49,16.49,16.34,16.38,54500.0
2006-08-25 10:20:00,16.39,16.42,16.34,16.39,44900.0,16.39,16.42,16.34,16.39,44900.0
2006-08-25 10:30:00,16.39,16.42,16.32,16.35,33900.0,16.39,16.42,16.32,16.35,33900.0
2006-08-25 10:40:00,16.35,16.36,16.29,16.32,16700.0,16.35,16.36,16.29,16.32,16700.0
2006-08-25 10:50:00,16.31,16.34,16.26,16.28,31400.0,16.31,16.34,16.26,16.28,31400.0
2006-08-25 11:00:00,16.27,16.28,16.2,16.27,26300.0,16.27,16.28,16.2,16.27,26300.0
2006-08-25 11:10:00,16.27,16.33,16.26,16.27,24100.0,16.27,16.33,16.26,16.27,24100.0
2006-08-25 11:20:00,16.28,16.31,16.28,16.3,11200.0,16.28,16.31,16.28,16.3,11200.0
2006-08-25 11:30:00,16.29,16.29,16.21,16.24,32700.0,16.29,16.29,16.21,16.24,32700.0
2006-08-25 11:40:00,16.26,16.27,16.24,16.25,15700.0,16.26,16.27,16.24,16.25,15700.0
2006-08-25 11:50:00,16.25,16.35,16.25,16.33,26100.0,16.25,16.35,16.25,16.33,26100.0
2006-08-25 12:00:00,16.33,16.37,16.33,16.37,10800.0,16.33,16.37,16.33,16.37,10800.0
2006-08-25 12:10:00,16.37,16.37,16.34,16.34,7700.0,16.37,16.37,16.34,16.34,7700.0
2006-08-25 12:20:00,16.34,16.37,16.33,16.35,22800.0,16.34,16.37,16.33,16.35,22800.0
2006-08-25 12:30:00,16.35,16.36,16.3,16.3,65600.0,16.35,16.36,16.3,16.3,65600.0
2006-08-25 12:40:00,16.3,16.32,16.3,16.31,25600.0,16.3,16.32,16.3,16.31,25600.0
2006-08-25 12:50:00,16.31,16.32,16.29,16.29,7100.0,16.31,16.32,16.29,16.29,7100.0
2006-08-25 13:00:00,16.3,16.3,16.27,16.28,14700.0,16.3,16.3,16.27,16.28,14700.0
2006-08-25 13:10:00,16.27,16.3,16.27,16.29,18900.0,16.27,16.3,16.27,16.29,18900.0
2006-08-25 13:20:00,16.3,16.31,16.27,16.29,31200.0,16.3,16.31,16.27,16.29,31200.0
2006-08-25 13:30:00,16.28,16.28,16.24,16.26,31300.0,16.28,16.28,16.24,16.26,31300.0
2006-08-25 13:40:00,16.26,16.27,16.22,16.26,24300.0,16.26,16.27,16.22,16.26,24300.0
2006-08-25 13:50:00,16.26,16.28,16.25,16.27,12100.0,16.26,16.28,16.25,16.27,12100.0
2006-08-25 14:00:00,16.28,16.29,16.27,16.28,12900.0,16.28,16.29,16.27,16.28,12900.0
2006-08-25 14:10:00,16.29,16.31,16.24,16.25,44600.0,16.29,16.31,16.24,16.25,44600.0
2006-08-25 14:20:00,16.25,16.27,16.25,16.26,22500.0,16.25,16.27,16.25,16.26,22500.0
2006-08-25 14:30:00,16.27,16.31,16.18,16.26,56300.0,16.27,16.31,16.18,16.26,56300.0
2006-08-25 14:40:00,16.27,16.29,16.23,16.26,45000.0,16.27,16.29,16.23,16.26,45000.0
2006-08-25 14:50:00,16.27,16.31,16.25,16.31,20200.0,16.27,16.31,16.25,16.31,20200.0
2006-08-25 15:00:00,16.31,16.33,16.31,16.33,16000.0,16.31,16.33,16.31,16.33,16000.0
2006-08-25 15:10:00,16.32,16.4,16.31,16.37,56200.0,16.32,16.4,16.31,16.37,56200.0
2006-08-25 15:20:00,16.36,16.4,16.35,16.39,45900.0,16.36,16.4,16.35,16.39,45900.0
2006-08-25 15:30:00,16.39,16.41,16.36,16.36,42100.0,16.39,16.41,16.36,16.36,42100.0
2006-08-25 15:40:00,16.36,16.36,16.33,16.34,33900.0,16.36,16.36,16.33,16.34,33900.0
2006-08-25 15:50:00,16.34,16.35,16.3,16.3,57800.0,16.34,16.35,16.3,16.3,57800.0
2006-08-28 09:30:00,16.39,16.39,16.26,16.3,104600.0,16.39,16.39,16.26,16.3,104600.0
2006-08-28 09:40:00,16.31,16.36,16.28,16.35,14700.0,16.31,16.36,16.28,16.35,14700.0
2006-08-28 09:50:00,16.33,16.35,16.28,16.31,20900.0,16.33,16.35,16.28,16.31,20900.0
2006-08-28 10:00:00,16.31,16.35,16.28,16.33,19400.0,16.31,16.35,16.28,16.33,19400.0
2006-08-28 10:10:00,16.34,16.38,16.34,16.38,17400.0,16.34,16.38,16.34,16.38,17400.0
2006-08-28 10:20:00,16.37,16.5,16.37,16.5,32100.0,16.37,16.5,16.37,16.5,32100.0
2006-08-28 10:30:00,16.49,16.49,16.43,16.47,48900.0,16.49,16.49,16.43,16.47,48900.0
2006-08-28 10:40:00,16.47,16.5,16.44,16.46,19800.0,16.47,16.5,16.44,16.46,19800.0
2006-08-28 10:50:00,16.46,16.48,16.46,16.47,11100.0,16.46,16.48,16.46,16.47,11100.0
2006-08-28 11:00:00,16.47,16.53,16.47,16.53,31200.0,16.47,16.53,16.47,16.53,31200.0
2006-08-28 11:10:00,16.53,16.58,16.53,16.57,10200.0,16.53,16.58,16.53,16.57,10200.0
2006-08-28 11:20:00,16.56,16.56,16.47,16.48,41600.0,16.56,16.56,16.47,16.48,41600.0
2006-08-28 11:30:00,16.47,16.54,16.46,16.49,34300.0,16.47,16.54,16.46,16.49,34300.0
2006-08-28 11:40:00,16.48,16.54,16.48,16.53,7300.0,16.48,16.54,16.48,16.53,7300.0
2006-08-28 11:50:00,16.53,16.63,16.51,16.6,46300.0,16.53,16.63,16.51,16.6,46300.0
2006-08-28 12:00:00,16.61,16.61,16.53,16.56,21900.0,16.61,16.61,16.53,16.56,21900.0
2006-08-28 12:10:00,16.56,16.61,16.56,16.61,21100.0,16.56,16.61,16.56,16.61,21100.0
2006-08-28 12:20:00,16.61,16.65,16.56,16.56,19000.0,16.61,16.65,16.56,16.56,19000.0
2006-08-28 12:30:00,16.57,16.61,16.56,16.58,7800.0,16.57,16.61,16.56,16.58,7800.0
2006-08-28 12:40:00,16.58,16.6,16.58,16.6,7400.0,16.58,16.6,16.58,16.6,7400.0
2006-08-28 12:50:00,16.59,16.64,16.56,16.59,41900.0,16.59,16.64,16.56,16.59,41900.0
2006-08-28 13:00:00,16.59,16.6,16.58,16.59,14900.0,16.59,16.6,16.58,16.59,14900.0
2006-08-28 13:10:00,16.6,16.62,16.58,16.58,23500.0,16.6,16.62,16.58,16.58,23500.0
2006-08-28 13:20:00,16.58,16.58,16.57,16.57,17900.0,16.58,16.58,16.57,16.57,17900.0
2006-08-28 13:30:00,16.58,16.58,16.57,16.58,14000.0,16.58,16.58,16.57,16.58,14000.0
2006-08-28 13:40:00,16.58,16.59,16.57,16.57,5100.0,16.58,16.59,16.57,16.57,5100.0
2006-08-28 13:50:00,16.57,16.6,16.57,16.6,15600.0,16.57,16.6,16.57,16.6,15600.0
2006-08-28 14:00:00,16.6,16.61,16.59,16.59,27900.0,16.6,16.61,16.59,16.59,27900.0
2006-08-28 14:10:00,16.6,16.6,16.57,16.57,7800.0,16.6,16.6,16.57,16.57,7800.0
2006-08-28 14:20:00,16.57,16.6,16.55,16.6,43600.0,16.57,16.6,16.55,16.6,43600.0
2006-08-28 14:30:00,16.6,16.6,16.57,16.6,4100.0,16.6,16.6,16.57,16.6,4100.0
2006-08-28 14:40:00,16.59,16.6,16.58,16.58,10500.0,16.59,16.6,16.58,16.58,10500.0
2006-08-28 14:50:00,16.58,16.6,16.58,16.6,24400.0,16.58,16.6,16.58,16.6,24400.0
2006-08-28 15:00:00,16.59,16.61,16.57,16.6,28800.0,16.59,16.61,16.57,16.6,28800.0
2006-08-28 15:10:00,16.6,16.6,16.58,16.6,18400.0,16.6,16.6,16.58,16.6,18400.0
2006-08-28 15:20:00,16.59,16.6,16.57,16.59,31000.0,16.59,16.6,16.57,16.59,31000.0
2006-08-28 15:30:00,16.59,16.59,16.54,16.55,37300.0,16.59,16.59,16.54,16.55,37300.0
2006-08-28 15:40:00,16.55,16.56,16.52,16.52,49700.0,16.55,16.56,16.52,16.52,49700.0
2006-08-28 15:50:00,16.52,16.53,16.49,16.52,171400.0,16.52,16.53,16.49,16.52,171400.0
2006-08-29 09:30:00,16.55,16.57,16.41,16.52,80300.0,16.55,16.57,16.41,16.52,80300.0
2006-08-29 09:40:00,16.54,16.56,16.5,16.53,21900.0,16.54,16.56,16.5,16.53,21900.0
2006-08-29 09:50:00,16.53,16.56,16.53,16.54,5800.0,16.53,16.56,16.53,16.54,5800.0
2006-08-29 10:00:00,16.55,16.55,16.46,16.49,14300.0,16.55,16.55,16.46,16.49,14300.0
2006-08-29 10:10:00,16.49,16.55,16.42,16.43,25000.0,16.49,16.55,16.42,16.43,25000.0
2006-08-29 10:20:00,16.44,16.48,16.39,16.39,37200.0,16.44,16.48,16.39,16.39,37200.0
2006-08-29 10:30:00,16.39,16.43,16.34,16.39,39600.0,16.39,16.43,16.34,16.39,39600.0
2006-08-29 10:40:00,16.39,16.42,16.35,16.38,14600.0,16.39,16.42,16.35,16.38,14600.0
2006-08-29 10:50:00,16.38,16.46,16.38,16.45,62900.0,16.38,16.46,16.38,16.45,62900.0
2006-08-29 11:00:00,16.44,16.47,16.42,16.43,26700.0,16.44,16.47,16.42,16.43,26700.0
2006-08-29 11:10:00,16.43,16.5,16.43,16.48,19300.0,16.43,16.5,16.43,16.48,19300.0
2006-08-29 11:20:00,16.48,16.48,16.43,16.46,24000.0,16.48,16.48,16.43,16.46,24000.0
2006-08-29 11:30:00,16.46,16.47,16.42,16.42,13200.0,16.46,16.47,16.42,16.42,13200.0
2006-08-29 11:40:00,16.41,16.42,16.4,16.41,18500.0,16.41,16.42,16.4,16.41,18500.0
2006-08-29 11:50:00,16.42,16.44,16.42,16.43,9800.0,16.42,16.44,16.42,16.43,9800.0
2006-08-29 12:00:00,16.43,16.44,16.43,16.43,22200.0,16.43,16.44,16.43,16.43,22200.0
2006-08-29 12:10:00,16.43,16.44,16.41,16.42,30500.0,16.43,16.44,16.41,16.42,30500.0
2006-08-29 12:20:00,16.42,16.43,16.42,16.43,18300.0,16.42,16.43,16.42,16.43,18300.0
2006-08-29 12:30:00,16.42,16.43,16.41,16.41,17700.0,16.42,16.43,16.41,16.41,17700.0
2006-08-29 12:40:00,16.42,16.42,16.4,16.4,18300.0,16.42,16.42,16.4,16.4,18300.0
2006-08-29 12:50:00,16.4,16.41,16.39,16.4,6700.0,16.4,16.41,16.39,16.4,6700.0
2006-08-29 13:00:00,16.4,16.44,16.4,16.43,23300.0,16.4,16.44,16.4,16.43,23300.0
2006-08-29 13:10:00,16.44,16.45,16.4,16.41,43600.0,16.44,16.45,16.4,16.41,43600.0
2006-08-29 13:20:00,16.41,16.41,16.38,16.38,31100.0,16.41,16.41,16.38,16.38,31100.0
2006-08-29 13:30:00,16.39,16.4,16.38,16.4,35200.0,16.39,16.4,16.38,16.4,35200.0
2006-08-29 13:40:00,16.41,16.41,16.39,16.39,37100.0,16.41,16.41,16.39,16.39,37100.0
2006-08-29 13:50:00,16.39,16.42,16.38,16.39,12100.0,16.39,16.42,16.38,16.39,12100.0
2006-08-29 14:00:00,16.39,16.47,16.32,16.41,82200.0,16.39,16.47,16.32,16.41,82200.0
2006-08-29 14:10:00,16.42,16.47,16.41,16.43,89100.0,16.42,16.47,16.41,16.43,89100.0
2006-08-29 14:20:00,16.43,16.45,16.4,16.42,71800.0,16.43,16.45,16.4,16.42,71800.0
2006-08-29 14:30:00,16.42,16.48,16.41,16.44,33500.0,16.42,16.48,16.41,16.44,33500.0
2006-08-29 14:40:00,16.44,16.47,16.4,16.4,63500.0,16.44,16.47,16.4,16.4,63500.0
2006-08-29 14:50:00,16.4,16.43,16.4,16.42,86400.0,16.4,16.43,16.4,16.42,86400.0
2006-08-29 15:00:00,16.42,16.44,16.4,16.42,85600.0,16.42,16.44,16.4,16.42,85600.0
2006-08-29 15:10:00,16.42,16.42,16.4,16.41,47300.0,16.42,16.42,16.4,16.41,47300.0
2006-08-29 15:20:00,16.42,16.44,16.4,16.44,121800.0,16.42,16.44,16.4,16.44,121800.0
2006-08-29 15:30:00,16.44,16.45,16.42,16.45,195100.0,16.44,16.45,16.42,16.45,195100.0
2006-08-29 15:40:00,16.45,16.45,16.44,16.45,64600.0,16.45,16.45,16.44,16.45,64600.0
2006-08-29 15:50:00,16.45,16.47,16.42,16.43,130400.0,16.45,16.47,16.42,16.43,130400.0
2006-08-30 09:30:00,16.37,16.47,16.29,16.38,46400.0,16.37,16.47,16.29,16.38,46400.0
2006-08-30 09:40:00,16.38,16.42,16.34,16.41,26500.0,16.38,16.42,16.34,16.41,26500.0
2006-08-30 09:50:00,16.39,16.45,16.38,16.4,25500.0,16.39,16.45,16.38,16.4,25500.0
2006-08-30 10:00:00,16.41,16.46,16.38,16.45,38100.0,16.41,16.46,16.38,16.45,38100.0
2006-08-30 10:10:00,16.44,16.47,16.41,16.42,32400.0,16.44,16.47,16.41,16.42,32400.0
2006-08-30 10:20:00,16.42,16.46,16.41,16.43,34900.0,16.42,16.46,16.41,16.43,34900.0
2006-08-30 10:30:00,16.44,16.44,16.35,16.42,43200.0,16.44,16.44,16.35,16.42,43200.0
2006-08-30 10:40:00,16.42,16.45,16.42,16.45,35200.0,16.42,16.45,16.42,16.45,35200.0
2006-08-30 10:50:00,16.45,16.45,16.41,16.42,31500.0,16.45,16.45,16.41,16.42,31500.0
2006-08-30 11:00:00,16.42,16.43,16.38,16.4,42700.0,16.42,16.43,16.38,16.4,42700.0
2006-08-30 11:10:00,16.41,16.43,16.39,16.42,68100.0,16.41,16.43,16.39,16.42,68100.0
2006-08-30 11:20:00,16.42,16.44,16.41,16.43,38500.0,16.42,16.44,16.41,16.43,38500.0
2006-08-30 11:30:00,16.44,16.44,16.42,16.43,20900.0,16.44,16.44,16.42,16.43,20900.0
2006-08-30 11:40:00,16.43,16.45,16.42,16.42,18800.0,16.43,16.45,16.42,16.42,18800.0
2006-08-30 11:50:00,16.42,16.43,16.41,16.41,32800.0,16.42,16.43,16.41,16.41,32800.0
2006-08-30 12:00:00,16.42,16.46,16.42,16.46,31000.0,16.42,16.46,16.42,16.46,31000.0
2006-08-30 12:10:00,16.46,16.48,16.44,16.47,29200.0,16.46,16.48,16.44,16.47,29200.0
2006-08-30 12:20:00,16.48,16.48,16.47,16.47,11800.0,16.48,16.48,16.47,16.47,11800.0
2006-08-30 12:30:00,16.48,16.57,16.47,16.57,34100.0,16.48,16.57,16.47,16.57,34100.0
2006-08-30 12:40:00,16.56,16.57,16.54,16.56,38500.0,16.56,16.57,16.54,16.56,38500.0
2006-08-30 12:50:00,16.55,16.59,16.55,16.59,24900.0,16.55,16.59,16.55,16.59,24900.0
2006-08-30 13:00:00,16.58,16.59,16.52,16.55,30800.0,16.58,16.59,16.52,16.55,30800.0
2006-08-30 13:10:00,16.55,16.56,16.49,16.5,45200.0,16.55,16.56,16.49,16.5,45200.0
2006-08-30 13:20:00,16.51,16.53,16.48,16.48,54800.0,16.51,16.53,16.48,16.48,54800.0
2006-08-30 13:30:00,16.48,16.54,16.48,16.51,25300.0,16.48,16.54,16.48,16.51,25300.0
2006-08-30 13:40:00,16.51,16.51,16.47,16.51,21800.0,16.51,16.51,16.47,16.51,21800.0
2006-08-30 13:50:00,16.5,16.52,16.48,16.48,17600.0,16.5,16.52,16.48,16.48,17600.0
2006-08-30 14:00:00,16.49,16.51,16.48,16.51,10100.0,16.49,16.51,16.48,16.51,10100.0
2006-08-30 14:10:00,16.51,16.52,16.5,16.52,24000.0,16.51,16.52,16.5,16.52,24000.0
2006-08-30 14:20:00,16.52,16.56,16.49,16.55,28000.0,16.52,16.56,16.49,16.55,28000.0
2006-08-30 14:30:00,16.54,16.55,16.47,16.49,41000.0,16.54,16.55,16.47,16.49,41000.0
2006-08-30 14:40:00,16.48,16.52,16.48,16.52,31400.0,16.48,16.52,16.48,16.52,31400.0
2006-08-30 14:50:00,16.52,16.52,16.48,16.49,26300.0,16.52,16.52,16.48,16.49,26300.0
2006-08-30 15:00:00,16.5,16.59,16.49,16.57,111800.0,16.5,16.59,16.49,16.57,111800.0
2006-08-30 15:10:00,16.57,16.59,16.48,16.49,135900.0,16.57,16.59,16.48,16.49,135900.0
2006-08-30 15:20:00,16.49,16.52,16.48,16.5,51800.0,16.49,16.52,16.48,16.5,51800.0
2006-08-30 15:30:00,16.5,16.51,16.48,16.5,23600.0,16.5,16.51,16.48,16.5,23600.0
2006-08-30 15:40:00,16.5,16.51,16.48,16.5,35500.0,16.5,16.51,16.48,16.5,35500.0
2006-08-30 15:50:00,16.5,16.52,16.48,16.51,55400.0,16.5,16.52,16.48,16.51,55400.0
2006-08-31 09:30:00,16.58,16.69,16.54,16.68,57200.0,16.58,16.69,16.54,16.68,57200.0
2006-08-31 09:40:00,16.68,16.68,16.57,16.57,16100.0,16.68,16.68,16.57,16.57,16100.0
2006-08-31 09:50:00,16.57,16.6,16.54,16.6,13900.0,16.57,16.6,16.54,16.6,13900.0
2006-08-31 10:00:00,16.59,16.65,16.59,16.61,26400.0,16.59,16.65,16.59,16.61,26400.0
2006-08-31 10:10:00,16.6,16.61,16.53,16.56,21300.0,16.6,16.61,16.53,16.56,21300.0
2006-08-31 10:20:00,16.56,16.59,16.53,16.53,14300.0,16.56,16.59,16.53,16.53,14300.0
2006-08-31 10:30:00,16.53,16.53,16.47,16.5,21700.0,16.53,16.53,16.47,16.5,21700.0
2006-08-31 10:40:00,16.51,16.51,16.49,16.51,6300.0,16.51,16.51,16.49,16.51,6300.0
2006-08-31 10:50:00,16.51,16.55,16.5,16.53,13200.0,16.51,16.55,16.5,16.53,13200.0
2006-08-31 11:00:00,16.54,16.56,16.53,16.55,18500.0,16.54,16.56,16.53,16.55,18500.0
2006-08-31 11:10:00,16.55,16.56,16.52,16.52,11800.0,16.55,16.56,16.52,16.52,11800.0
2006-08-31 11:20:00,16.52,16.53,16.48,16.48,26900.0,16.52,16.53,16.48,16.48,26900.0
2006-08-31 11:30:00,16.49,16.5,16.46,16.47,20000.0,16.49,16.5,16.46,16.47,20000.0
2006-08-31 11:40:00,16.48,16.48,16.43,16.46,13500.0,16.48,16.48,16.43,16.46,13500.0
2006-08-31 11:50:00,16.46,16.46,16.45,16.46,12500.0,16.46,16.46,16.45,16.46,12500.0
2006-08-31 12:00:00,16.46,16.49,16.46,16.46,18100.0,16.46,16.49,16.46,16.46,18100.0
2006-08-31 12:10:00,16.47,16.47,16.44,16.44,7200.0,16.47,16.47,16.44,16.44,7200.0
2006-08-31 12:20:00,16.45,16.46,16.44,16.44,11900.0,16.45,16.46,16.44,16.44,11900.0
2006-08-31 12:30:00,16.44,16.45,16.43,16.44,28800.0,16.44,16.45,16.43,16.44,28800.0
2006-08-31 12:40:00,16.44,16.47,16.44,16.45,39600.0,16.44,16.47,16.44,16.45,39600.0
2006-08-31 12:50:00,16.45,16.45,16.42,16.43,40400.0,16.45,16.45,16.42,16.43,40400.0
2006-08-31 13:00:00,16.43,16.44,16.39,16.39,87600.0,16.43,16.44,16.39,16.39,87600.0
2006-08-31 13:10:00,16.38,16.4,16.38,16.4,12700.0,16.38,16.4,16.38,16.4,12700.0
2006-08-31 13:20:00,16.4,16.4,16.38,16.39,18000.0,16.4,16.4,16.38,16.39,18000.0
2006-08-31 13:30:00,16.39,16.4,16.37,16.39,32900.0,16.39,16.4,16.37,16.39,32900.0
2006-08-31 13:40:00,16.39,16.39,16.35,16.36,22200.0,16.39,16.39,16.35,16.36,22200.0
2006-08-31 13:50:00,16.37,16.38,16.35,16.35,17900.0,16.37,16.38,16.35,16.35,17900.0
2006-08-31 14:00:00,16.36,16.38,16.35,16.38,9700.0,16.36,16.38,16.35,16.38,9700.0
2006-08-31 14:10:00,16.38,16.38,16.37,16.38,18500.0,16.38,16.38,16.37,16.38,18500.0
2006-08-31 14:20:00,16.36,16.43,16.36,16.43,23900.0,16.36,16.43,16.36,16.43,23900.0
2006-08-31 14:30:00,16.42,16.43,16.4,16.42,25700.0,16.42,16.43,16.4,16.42,25700.0
2006-08-31 14:40:00,16.42,16.48,16.42,16.47,22800.0,16.42,16.48,16.42,16.47,22800.0
2006-08-31 14:50:00,16.48,16.48,16.43,16.44,32700.0,16.48,16.48,16.43,16.44,32700.0
2006-08-31 15:00:00,16.45,16.47,16.4,16.41,75300.0,16.45,16.47,16.4,16.41,75300.0
2006-08-31 15:10:00,16.41,16.44,16.39,16.41,100600.0,16.41,16.44,16.39,16.41,100600.0
2006-08-31 15:20:00,16.41,16.43,16.39,16.43,48800.0,16.41,16.43,16.39,16.43,48800.0
2006-08-31 15:30:00,16.42,16.42,16.4,16.42,37400.0,16.42,16.42,16.4,16.42,37400.0
2006-08-31 15:40:00,16.42,16.43,16.41,16.42,58200.0,16.42,16.43,16.41,16.42,58200.0
2006-08-31 15:50:00,16.42,16.45,16.41,16.42,206700.0,16.42,16.45,16.41,16.42,206700.0
2006-09-01 09:30:00,16.5,16.71,16.47,16.5,35900.0,16.5,16.71,16.47,16.5,35900.0
2006-09-01 09:40:00,16.5,16.5,16.46,16.5,20200.0,16.5,16.5,16.46,16.5,20200.0
2006-09-01 09:50:00,16.5,16.5,16.48,16.48,16500.0,16.5,16.5,16.48,16.48,16500.0
2006-09-01 10:00:00,16.49,16.49,16.39,16.43,21500.0,16.49,16.49,16.39,16.43,21500.0
2006-09-01 10:10:00,16.42,16.43,16.35,16.42,12200.0,16.42,16.43,16.35,16.42,12200.0
2006-09-01 10:20:00,16.42,16.45,16.35,16.45,46500.0,16.42,16.45,16.35,16.45,46500.0
2006-09-01 10:30:00,16.45,16.46,16.4,16.45,26200.0,16.45,16.46,16.4,16.45,26200.0
2006-09-01 10:40:00,16.45,16.46,16.42,16.44,41700.0,16.45,16.46,16.42,16.44,41700.0
2006-09-01 10:50:00,16.45,16.5,16.4,16.44,49200.0,16.45,16.5,16.4,16.44,49200.0
2006-09-01 11:00:00,16.44,16.47,16.4,16.45,46800.0,16.44,16.47,16.4,16.45,46800.0
2006-09-01 11:10:00,16.46,16.46,16.43,16.43,47900.0,16.46,16.46,16.43,16.43,47900.0
2006-09-01 11:20:00,16.44,16.45,16.41,16.44,15600.0,16.44,16.45,16.41,16.44,15600.0
2006-09-01 11:30:00,16.44,16.44,16.43,16.43,9700.0,16.44,16.44,16.43,16.43,9700.0
2006-09-01 11:40:00,16.43,16.43,16.42,16.43,7500.0,16.43,16.43,16.42,16.43,7500.0
2006-09-01 11:50:00,16.43,16.44,16.42,16.43,6200.0,16.43,16.44,16.42,16.43,6200.0
2006-09-01 12:00:00,16.44,16.44,16.43,16.44,18300.0,16.44,16.44,16.43,16.44,18300.0
2006-09-01 12:10:00,16.44,16.44,16.38,16.43,42500.0,16.44,16.44,16.38,16.43,42500.0
2006-09-01 12:20:00,16.43,16.44,16.41,16.42,13700.0,16.43,16.44,16.41,16.42,13700.0
2006-09-01 12:30:00,16.42,16.44,16.42,16.44,9200.0,16.42,16.44,16.42,16.44,9200.0
2006-09-01 12:40:00,16.43,16.44,16.39,16.41,85700.0,16.43,16.44,16.39,16.41,85700.0
2006-09-01 12:50:00,16.41,16.44,16.39,16.42,42800.0,16.41,16.44,16.39,16.42,42800.0
2006-09-01 13:00:00,16.42,16.42,16.4,16.41,35300.0,16.42,16.42,16.4,16.41,35300.0
2006-09-01 13:10:00,16.41,16.43,16.38,16.39,260200.0,16.41,16.43,16.38,16.39,260200.0
2006-09-01 13:20:00,16.38,16.4,16.37,16.4,46000.0,16.38,16.4,16.37,16.4,46000.0
2006-09-01 13:30:00,16.4,16.42,16.39,16.41,16400.0,16.4,16.42,16.39,16.41,16400.0
2006-09-01 13:40:00,16.41,16.42,16.39,16.41,14700.0,16.41,16.42,16.39,16.41,14700.0
2006-09-01 13:50:00,16.41,16.42,16.37,16.4,32900.0,16.41,16.42,16.37,16.4,32900.0
2006-09-01 14:00:00,16.4,16.41,16.38,16.4,28700.0,16.4,16.41,16.38,16.4,28700.0
2006-09-01 14:10:00,16.41,16.41,16.4,16.4,8800.0,16.41,16.41,16.4,16.4,8800.0
2006-09-01 14:20:00,16.41,16.41,16.4,16.4,22000.0,16.41,16.41,16.4,16.4,22000.0
2006-09-01 14:30:00,16.4,16.41,16.34,16.35,37500.0,16.4,16.41,16.34,16.35,37500.0
2006-09-01 14:40:00,16.35,16.35,16.34,16.35,22000.0,16.35,16.35,16.34,16.35,22000.0
2006-09-01 14:50:00,16.35,16.35,16.3,16.33,88500.0,16.35,16.35,16.3,16.33,88500.0
2006-09-01 15:00:00,16.33,16.35,16.33,16.34,17500.0,16.33,16.35,16.33,16.34,17500.0
2006-09-01 15:10:00,16.35,16.35,16.33,16.34,31800.0,16.35,16.35,16.33,16.34,31800.0
2006-09-01 15:20:00,16.34,16.35,16.34,16.34,14300.0,16.34,16.35,16.34,16.34,14300.0
2006-09-01 15:30:00,16.34,16.35,16.34,16.35,24600.0,16.34,16.35,16.34,16.35,24600.0
2006-09-01 15:40:00,16.35,16.35,16.29,16.31,74300.0,16.35,16.35,16.29,16.31,74300.0
2006-09-01 15:50:00,16.31,16.35,16.31,16.32,60300.0,16.31,16.35,16.31,16.32,60300.0
2006-09-05 09:30:00,16.26,16.32,16.16,16.2,55800.0,16.26,16.32,16.16,16.2,55800.0
2006-09-05 09:40:00,16.21,16.24,16.19,16.23,45600.0,16.21,16.24,16.19,16.23,45600.0
2006-09-05 09:50:00,16.24,16.24,16.2,16.21,19800.0,16.24,16.24,16.2,16.21,19800.0
2006-09-05 10:00:00,16.21,16.3,16.21,16.26,42900.0,16.21,16.3,16.21,16.26,42900.0
2006-09-05 10:10:00,16.26,16.31,16.23,16.28,65900.0,16.26,16.31,16.23,16.28,65900.0
2006-09-05 10:20:00,16.28,16.31,16.27,16.3,27300.0,16.28,16.31,16.27,16.3,27300.0
2006-09-05 10:30:00,16.29,16.3,16.25,16.3,35000.0,16.29,16.3,16.25,16.3,35000.0
2006-09-05 10:40:00,16.3,16.3,16.27,16.28,26200.0,16.3,16.3,16.27,16.28,26200.0
2006-09-05 10:50:00,16.28,16.3,16.28,16.3,19900.0,16.28,16.3,16.28,16.3,19900.0
2006-09-05 11:00:00,16.3,16.3,16.28,16.29,26900.0,16.3,16.3,16.28,16.29,26900.0
2006-09-05 11:10:00,16.28,16.31,16.28,16.31,36600.0,16.28,16.31,16.28,16.31,36600.0
2006-09-05 11:20:00,16.31,16.31,16.29,16.3,19100.0,16.31,16.31,16.29,16.3,19100.0
2006-09-05 11:30:00,16.31,16.32,16.29,16.31,45400.0,16.31,16.32,16.29,16.31,45400.0
2006-09-05 11:40:00,16.31,16.37,16.3,16.35,42000.0,16.31,16.37,16.3,16.35,42000.0
2006-09-05 11:50:00,16.36,16.38,16.33,16.37,20000.0,16.36,16.38,16.33,16.37,20000.0
2006-09-05 12:00:00,16.37,16.37,16.31,16.35,57500.0,16.37,16.37,16.31,16.35,57500.0
2006-09-05 12:10:00,16.35,16.35,16.34,16.35,15300.0,16.35,16.35,16.34,16.35,15300.0
2006-09-05 12:20:00,16.35,16.36,16.34,16.36,14800.0,16.35,16.36,16.34,16.36,14800.0
2006-09-05 12:30:00,16.36,16.37,16.35,16.35,21900.0,16.36,16.37,16.35,16.35,21900.0
2006-09-05 12:40:00,16.34,16.39,16.34,16.38,26100.0,16.34,16.39,16.34,16.38,26100.0
2006-09-05 12:50:00,16.38,16.41,16.38,16.4,24100.0,16.38,16.41,16.38,16.4,24100.0
2006-09-05 13:00:00,16.4,16.42,16.34,16.37,45100.0,16.4,16.42,16.34,16.37,45100.0
2006-09-05 13:10:00,16.36,16.4,16.36,16.4,28300.0,16.36,16.4,16.36,16.4,28300.0
2006-09-05 13:20:00,16.39,16.4,16.37,16.39,34600.0,16.39,16.4,16.37,16.39,34600.0
2006-09-05 13:30:00,16.39,16.4,16.37,16.4,32100.0,16.39,16.4,16.37,16.4,32100.0
2006-09-05 13:40:00,16.39,16.42,16.39,16.42,21600.0,16.39,16.42,16.39,16.42,21600.0
2006-09-05 13:50:00,16.41,16.48,16.39,16.47,23800.0,16.41,16.48,16.39,16.47,23800.0
2006-09-05 14:00:00,16.47,16.49,16.44,16.49,36300.0,16.47,16.49,16.44,16.49,36300.0
2006-09-05 14:10:00,16.49,16.55,16.49,16.54,25800.0,16.49,16.55,16.49,16.54,25800.0
2006-09-05 14:20:00,16.53,16.53,16.45,16.46,54300.0,16.53,16.53,16.45,16.46,54300.0
2006-09-05 14:30:00,16.45,16.46,16.42,16.42,15900.0,16.45,16.46,16.42,16.42,15900.0
2006-09-05 14:40:00,16.42,16.45,16.39,16.45,33700.0,16.42,16.45,16.39,16.45,33700.0
2006-09-05 14:50:00,16.44,16.48,16.44,16.47,19400.0,16.44,16.48,16.44,16.47,19400.0
2006-09-05 15:00:00,16.47,16.47,16.42,16.43,29200.0,16.47,16.47,16.42,16.43,29200.0
2006-09-05 15:10:00,16.43,16.45,16.41,16.45,24800.0,16.43,16.45,16.41,16.45,24800.0
2006-09-05 15:20:00,16.45,16.52,16.43,16.5,51500.0,16.45,16.52,16.43,16.5,51500.0
2006-09-05 15:30:00,16.5,16.52,16.5,16.51,32000.0,16.5,16.52,16.5,16.51,32000.0
2006-09-05 15:40:00,16.51,16.52,16.49,16.51,35300.0,16.51,16.52,16.49,16.51,35300.0
2006-09-05 15:50:00,16.51,16.51,16.46,16.47,73100.0,16.51,16.51,16.46,16.47,73100.0
2006-09-06 09:30:00,16.3,16.43,16.13,16.27,61300.0,16.3,16.43,16.13,16.27,61300.0
2006-09-06 09:40:00,16.3,16.35,16.25,16.32,89700.0,16.3,16.35,16.25,16.32,89700.0
2006-09-06 09:50:00,16.31,16.41,16.3,16.36,29200.0,16.31,16.41,16.3,16.36,29200.0
2006-09-06 10:00:00,16.36,16.39,16.35,16.38,42400.0,16.36,16.39,16.35,16.38,42400.0
2006-09-06 10:10:00,16.38,16.39,16.33,16.38,51400.0,16.38,16.39,16.33,16.38,51400.0
2006-09-06 10:20:00,16.38,16.43,16.36,16.42,28200.0,16.38,16.43,16.36,16.42,28200.0
2006-09-06 10:30:00,16.41,16.42,16.3,16.35,57300.0,16.41,16.42,16.3,16.35,57300.0
2006-09-06 10:40:00,16.34,16.35,16.3,16.31,53400.0,16.34,16.35,16.3,16.31,53400.0
2006-09-06 10:50:00,16.31,16.33,16.3,16.3,43500.0,16.31,16.33,16.3,16.3,43500.0
2006-09-06 11:00:00,16.29,16.38,16.29,16.35,20300.0,16.29,16.38,16.29,16.35,20300.0
2006-09-06 11:10:00,16.36,16.39,16.31,16.38,42900.0,16.36,16.39,16.31,16.38,42900.0
2006-09-06 11:20:00,16.38,16.39,16.35,16.37,31900.0,16.38,16.39,16.35,16.37,31900.0
2006-09-06 11:30:00,16.35,16.4,16.33,16.34,17700.0,16.35,16.4,16.33,16.34,17700.0
2006-09-06 11:40:00,16.34,16.35,16.29,16.3,19800.0,16.34,16.35,16.29,16.3,19800.0
2006-09-06 11:50:00,16.31,16.33,16.28,16.28,132200.0,16.31,16.33,16.28,16.28,132200.0
2006-09-06 12:00:00,16.28,16.34,16.27,16.33,18400.0,16.28,16.34,16.27,16.33,18400.0
2006-09-06 12:10:00,16.33,16.33,16.29,16.32,15700.0,16.33,16.33,16.29,16.32,15700.0
2006-09-06 12:20:00,16.31,16.31,16.29,16.3,18100.0,16.31,16.31,16.29,16.3,18100.0
2006-09-06 12:30:00,16.29,16.3,16.27,16.3,17600.0,16.29,16.3,16.27,16.3,17600.0
2006-09-06 12:40:00,16.3,16.3,16.29,16.29,28900.0,16.3,16.3,16.29,16.29,28900.0
2006-09-06 12:50:00,16.3,16.3,16.28,16.28,1031500.0,16.3,16.3,16.28,16.28,1031500.0
2006-09-06 13:00:00,16.29,16.3,16.27,16.3,281500.0,16.29,16.3,16.27,16.3,281500.0
2006-09-06 13:10:00,16.3,16.3,16.29,16.3,21400.0,16.3,16.3,16.29,16.3,21400.0
2006-09-06 13:20:00,16.3,16.3,16.29,16.29,25000.0,16.3,16.3,16.29,16.29,25000.0
2006-09-06 13:30:00,16.3,16.3,16.28,16.29,11600.0,16.3,16.3,16.28,16.29,11600.0
2006-09-06 13:40:00,16.29,16.3,16.28,16.3,9100.0,16.29,16.3,16.28,16.3,9100.0
2006-09-06 13:50:00,16.3,16.3,16.28,16.29,1243300.0,16.3,16.3,16.28,16.29,1243300.0
2006-09-06 14:00:00,16.29,16.3,16.28,16.29,36500.0,16.29,16.3,16.28,16.29,36500.0
2006-09-06 14:10:00,16.28,16.28,16.24,16.25,20600.0,16.28,16.28,16.24,16.25,20600.0
2006-09-06 14:20:00,16.25,16.28,16.24,16.27,24400.0,16.25,16.28,16.24,16.27,24400.0
2006-09-06 14:30:00,16.26,16.27,16.23,16.23,33400.0,16.26,16.27,16.23,16.23,33400.0
2006-09-06 14:40:00,16.23,16.25,16.22,16.24,15500.0,16.23,16.25,16.22,16.24,15500.0
2006-09-06 14:50:00,16.24,16.26,16.15,16.18,59100.0,16.24,16.26,16.15,16.18,59100.0
2006-09-06 15:00:00,16.19,16.2,16.1,16.15,46500.0,16.19,16.2,16.1,16.15,46500.0
2006-09-06 15:10:00,16.14,16.16,16.13,16.14,36600.0,16.14,16.16,16.13,16.14,36600.0
2006-09-06 15:20:00,16.13,16.17,16.05,16.05,147100.0,16.13,16.17,16.05,16.05,147100.0
2006-09-06 15:30:00,16.06,16.08,15.99,16.0,222100.0,16.06,16.08,15.99,16.0,222100.0
2006-09-06 15:40:00,15.99,16.04,15.99,16.04,221900.0,15.99,16.04,15.99,16.04,221900.0
2006-09-06 15:50:00,16.04,16.08,16.02,16.02,269500.0,16.04,16.08,16.02,16.02,269500.0
2006-09-07 09:30:00,16.06,16.06,15.9,16.0,51200.0,16.06,16.06,15.9,16.0,51200.0
2006-09-07 09:40:00,16.01,16.05,15.94,15.97,31900.0,16.01,16.05,15.94,15.97,31900.0
2006-09-07 09:50:00,15.97,15.97,15.92,15.95,13100.0,15.97,15.97,15.92,15.95,13100.0
2006-09-07 10:00:00,15.95,15.95,15.9,15.93,37400.0,15.95,15.95,15.9,15.93,37400.0
2006-09-07 10:10:00,15.93,15.94,15.88,15.89,22100.0,15.93,15.94,15.88,15.89,22100.0
2006-09-07 10:20:00,15.89,15.89,15.85,15.86,45700.0,15.89,15.89,15.85,15.86,45700.0
2006-09-07 10:30:00,15.86,15.95,15.86,15.94,92600.0,15.86,15.95,15.86,15.94,92600.0
2006-09-07 10:40:00,15.95,15.95,15.8,15.8,49700.0,15.95,15.95,15.8,15.8,49700.0
2006-09-07 10:50:00,15.81,15.88,15.78,15.87,53500.0,15.81,15.88,15.78,15.87,53500.0
2006-09-07 11:00:00,15.86,15.92,15.86,15.89,22000.0,15.86,15.92,15.86,15.89,22000.0
2006-09-07 11:10:00,15.89,15.93,15.89,15.91,14100.0,15.89,15.93,15.89,15.91,14100.0
2006-09-07 11:20:00,15.92,15.93,15.9,15.92,15600.0,15.92,15.93,15.9,15.92,15600.0
2006-09-07 11:30:00,15.91,15.97,15.91,15.95,32800.0,15.91,15.97,15.91,15.95,32800.0
2006-09-07 11:40:00,15.96,15.96,15.91,15.92,31200.0,15.96,15.96,15.91,15.92,31200.0
2006-09-07 11:50:00,15.92,15.99,15.92,15.98,24600.0,15.92,15.99,15.92,15.98,24600.0
2006-09-07 12:00:00,15.98,16.04,15.95,16.0,50300.0,15.98,16.04,15.95,16.0,50300.0
2006-09-07 12:10:00,16.0,16.01,15.94,15.95,55100.0,16.0,16.01,15.94,15.95,55100.0
2006-09-07 12:20:00,15.95,15.98,15.95,15.97,33900.0,15.95,15.98,15.95,15.97,33900.0
2006-09-07 12:30:00,15.97,15.97,15.94,15.95,18000.0,15.97,15.97,15.94,15.95,18000.0
2006-09-07 12:40:00,15.94,15.95,15.9,15.91,30500.0,15.94,15.95,15.9,15.91,30500.0
2006-09-07 12:50:00,15.91,15.96,15.91,15.96,16200.0,15.91,15.96,15.91,15.96,16200.0
2006-09-07 13:00:00,15.95,15.96,15.94,15.95,9300.0,15.95,15.96,15.94,15.95,9300.0
2006-09-07 13:10:00,15.94,15.97,15.94,15.96,17200.0,15.94,15.97,15.94,15.96,17200.0
2006-09-07 13:20:00,15.96,15.98,15.95,15.96,18600.0,15.96,15.98,15.95,15.96,18600.0
2006-09-07 13:30:00,15.96,16.04,15.94,16.04,39100.0,15.96,16.04,15.94,16.04,39100.0
2006-09-07 13:40:00,16.04,16.13,16.04,16.13,19600.0,16.04,16.13,16.04,16.13,19600.0
2006-09-07 13:50:00,16.13,16.13,16.08,16.08,22800.0,16.13,16.13,16.08,16.08,22800.0
2006-09-07 14:00:00,16.08,16.09,16.04,16.04,35400.0,16.08,16.09,16.04,16.04,35400.0
2006-09-07 14:10:00,16.04,16.05,16.01,16.02,16000.0,16.04,16.05,16.01,16.02,16000.0
2006-09-07 14:20:00,16.02,16.02,15.99,16.0,19200.0,16.02,16.02,15.99,16.0,19200.0
2006-09-07 14:30:00,16.0,16.01,15.99,15.99,23000.0,16.0,16.01,15.99,15.99,23000.0
2006-09-07 14:40:00,15.99,15.99,15.95,15.95,33800.0,15.99,15.99,15.95,15.95,33800.0
2006-09-07 14:50:00,15.96,15.99,15.96,15.97,33900.0,15.96,15.99,15.96,15.97,33900.0
2006-09-07 15:00:00,15.97,15.98,15.9,15.9,48500.0,15.97,15.98,15.9,15.9,48500.0
2006-09-07 15:10:00,15.9,15.92,15.89,15.89,48900.0,15.9,15.92,15.89,15.89,48900.0
2006-09-07 15:20:00,15.89,15.89,15.86,15.87,64600.0,15.89,15.89,15.86,15.87,64600.0
2006-09-07 15:30:00,15.87,15.88,15.83,15.83,60200.0,15.87,15.88,15.83,15.83,60200.0
2006-09-07 15:40:00,15.84,15.85,15.81,15.83,77700.0,15.84,15.85,15.81,15.83,77700.0
2006-09-07 15:50:00,15.82,15.83,15.78,15.79,145300.0,15.82,15.83,15.78,15.79,145300.0
2006-09-08 09:30:00,15.87,15.87,15.77,15.79,40600.0,15.87,15.87,15.77,15.79,40600.0
2006-09-08 09:40:00,15.82,15.83,15.79,15.81,31800.0,15.82,15.83,15.79,15.81,31800.0
2006-09-08 09:50:00,15.8,15.82,15.79,15.79,39200.0,15.8,15.82,15.79,15.79,39200.0
2006-09-08 10:00:00,15.8,15.82,15.79,15.8,42100.0,15.8,15.82,15.79,15.8,42100.0
2006-09-08 10:10:00,15.8,15.82,15.8,15.82,19800.0,15.8,15.82,15.8,15.82,19800.0
2006-09-08 10:20:00,15.82,15.82,15.81,15.81,27500.0,15.82,15.82,15.81,15.81,27500.0
2006-09-08 10:30:00,15.82,15.86,15.82,15.83,61700.0,15.82,15.86,15.82,15.83,61700.0
2006-09-08 10:40:00,15.83,15.83,15.81,15.82,20900.0,15.83,15.83,15.81,15.82,20900.0
2006-09-08 10:50:00,15.83,15.89,15.82,15.87,36100.0,15.83,15.89,15.82,15.87,36100.0
2006-09-08 11:00:00,15.87,15.88,15.86,15.88,73700.0,15.87,15.88,15.86,15.88,73700.0
2006-09-08 11:10:00,15.87,15.89,15.86,15.86,54300.0,15.87,15.89,15.86,15.86,54300.0
2006-09-08 11:20:00,15.87,15.92,15.86,15.92,25700.0,15.87,15.92,15.86,15.92,25700.0
2006-09-08 11:30:00,15.91,15.92,15.9,15.91,32600.0,15.91,15.92,15.9,15.91,32600.0
2006-09-08 11:40:00,15.9,15.97,15.9,15.96,33500.0,15.9,15.97,15.9,15.96,33500.0
2006-09-08 11:50:00,15.96,16.02,15.96,16.01,32700.0,15.96,16.02,15.96,16.01,32700.0
2006-09-08 12:00:00,16.0,16.07,16.0,16.05,66500.0,16.0,16.07,16.0,16.05,66500.0
2006-09-08 12:10:00,16.05,16.05,16.02,16.02,30400.0,16.05,16.05,16.02,16.02,30400.0
2006-09-08 12:20:00,16.02,16.04,16.02,16.04,32500.0,16.02,16.04,16.02,16.04,32500.0
2006-09-08 12:30:00,16.03,16.04,16.01,16.02,39000.0,16.03,16.04,16.01,16.02,39000.0
2006-09-08 12:40:00,16.02,16.03,16.01,16.02,46600.0,16.02,16.03,16.01,16.02,46600.0
2006-09-08 12:50:00,16.02,16.04,16.02,16.02,33200.0,16.02,16.04,16.02,16.02,33200.0
2006-09-08 13:00:00,16.04,16.07,16.03,16.04,41200.0,16.04,16.07,16.03,16.04,41200.0
2006-09-08 13:10:00,16.04,16.06,16.01,16.06,50800.0,16.04,16.06,16.01,16.06,50800.0
2006-09-08 13:20:00,16.06,16.12,16.05,16.08,80500.0,16.06,16.12,16.05,16.08,80500.0
2006-09-08 13:30:00,16.09,16.1,16.08,16.1,17700.0,16.09,16.1,16.08,16.1,17700.0
2006-09-08 13:40:00,16.09,16.1,16.09,16.1,26000.0,16.09,16.1,16.09,16.1,26000.0
2006-09-08 13:50:00,16.1,16.14,16.09,16.14,47600.0,16.1,16.14,16.09,16.14,47600.0
2006-09-08 14:00:00,16.13,16.16,16.13,16.15,22600.0,16.13,16.16,16.13,16.15,22600.0
2006-09-08 14:10:00,16.14,16.18,16.14,16.15,49300.0,16.14,16.18,16.14,16.15,49300.0
2006-09-08 14:20:00,16.16,16.16,16.12,16.15,36900.0,16.16,16.16,16.12,16.15,36900.0
2006-09-08 14:30:00,16.14,16.14,16.13,16.13,29400.0,16.14,16.14,16.13,16.13,29400.0
2006-09-08 14:40:00,16.13,16.14,16.12,16.14,37900.0,16.13,16.14,16.12,16.14,37900.0
2006-09-08 14:50:00,16.13,16.14,16.11,16.13,31900.0,16.13,16.14,16.11,16.13,31900.0
2006-09-08 15:00:00,16.12,16.16,16.11,16.16,62200.0,16.12,16.16,16.11,16.16,62200.0
2006-09-08 15:10:00,16.16,16.18,16.14,16.17,89700.0,16.16,16.18,16.14,16.17,89700.0
2006-09-08 15:20:00,16.18,16.18,16.16,16.17,32300.0,16.18,16.18,16.16,16.17,32300.0
2006-09-08 15:30:00,16.17,16.18,16.15,16.15,62100.0,16.17,16.18,16.15,16.15,62100.0
2006-09-08 15:40:00,16.16,16.19,16.1,16.18,73600.0,16.16,16.19,16.1,16.18,73600.0
2006-09-08 15:50:00,16.19,16.2,16.08,16.1,224200.0,16.19,16.2,16.08,16.1,224200.0
2006-09-11 09:30:00,16.08,16.08,15.91,16.01,68800.0,16.08,16.08,15.91,16.01,68800.0
2006-09-11 09:40:00,16.0,16.01,15.88,15.92,30900.0,16.0,16.01,15.88,15.92,30900.0
2006-09-11 09:50:00,15.91,15.97,15.86,15.88,46000.0,15.91,15.97,15.86,15.88,46000.0
2006-09-11 10:00:00,15.88,15.96,15.88,15.94,30300.0,15.88,15.96,15.88,15.94,30300.0
2006-09-11 10:10:00,15.95,15.96,15.9,15.92,17600.0,15.95,15.96,15.9,15.92,17600.0
2006-09-11 10:20:00,15.92,15.99,15.84,15.89,58400.0,15.92,15.99,15.84,15.89,58400.0
2006-09-11 10:30:00,15.89,15.9,15.82,15.86,49400.0,15.89,15.9,15.82,15.86,49400.0
2006-09-11 10:40:00,15.86,15.9,15.8,15.84,39300.0,15.86,15.9,15.8,15.84,39300.0
2006-09-11 10:50:00,15.83,15.86,15.81,15.83,15400.0,15.83,15.86,15.81,15.83,15400.0
2006-09-11 11:00:00,15.84,15.85,15.8,15.82,43700.0,15.84,15.85,15.8,15.82,43700.0
2006-09-11 11:10:00,15.81,15.88,15.8,15.88,54200.0,15.81,15.88,15.8,15.88,54200.0
2006-09-11 11:20:00,15.87,15.91,15.87,15.9,10200.0,15.87,15.91,15.87,15.9,10200.0
2006-09-11 11:30:00,15.9,15.92,15.88,15.91,6600.0,15.9,15.92,15.88,15.91,6600.0
2006-09-11 11:40:00,15.91,15.92,15.88,15.88,14100.0,15.91,15.92,15.88,15.88,14100.0
2006-09-11 11:50:00,15.88,15.89,15.86,15.86,9400.0,15.88,15.89,15.86,15.86,9400.0
2006-09-11 12:00:00,15.87,15.93,15.87,15.92,12400.0,15.87,15.93,15.87,15.92,12400.0
2006-09-11 12:10:00,15.93,15.97,15.93,15.97,21100.0,15.93,15.97,15.93,15.97,21100.0
2006-09-11 12:20:00,15.97,15.99,15.96,15.99,23800.0,15.97,15.99,15.96,15.99,23800.0
2006-09-11 12:30:00,15.99,16.02,15.98,16.01,21900.0,15.99,16.02,15.98,16.01,21900.0
2006-09-11 12:40:00,15.99,16.03,15.99,16.03,14800.0,15.99,16.03,15.99,16.03,14800.0
2006-09-11 12:50:00,16.02,16.02,15.99,16.01,9800.0,16.02,16.02,15.99,16.01,9800.0
2006-09-11 13:00:00,16.01,16.11,16.01,16.04,61200.0,16.01,16.11,16.01,16.04,61200.0
2006-09-11 13:10:00,16.05,16.07,16.04,16.05,20100.0,16.05,16.07,16.04,16.05,20100.0
2006-09-11 13:20:00,16.07,16.1,16.05,16.08,22600.0,16.07,16.1,16.05,16.08,22600.0
2006-09-11 13:30:00,16.08,16.09,16.04,16.07,22600.0,16.08,16.09,16.04,16.07,22600.0
2006-09-11 13:40:00,16.07,16.11,16.07,16.09,11800.0,16.07,16.11,16.07,16.09,11800.0
2006-09-11 13:50:00,16.09,16.09,16.06,16.07,8000.0,16.09,16.09,16.06,16.07,8000.0
2006-09-11 14:00:00,16.08,16.12,16.07,16.08,16500.0,16.08,16.12,16.07,16.08,16500.0
2006-09-11 14:10:00,16.07,16.1,16.07,16.09,9000.0,16.07,16.1,16.07,16.09,9000.0
2006-09-11 14:20:00,16.08,16.08,16.04,16.06,17400.0,16.08,16.08,16.04,16.06,17400.0
2006-09-11 14:30:00,16.05,16.07,16.03,16.05,12100.0,16.05,16.07,16.03,16.05,12100.0
2006-09-11 14:40:00,16.05,16.1,16.05,16.1,22500.0,16.05,16.1,16.05,16.1,22500.0
2006-09-11 14:50:00,16.09,16.1,16.07,16.08,12500.0,16.09,16.1,16.07,16.08,12500.0
2006-09-11 15:00:00,16.09,16.1,16.07,16.07,12500.0,16.09,16.1,16.07,16.07,12500.0
2006-09-11 15:10:00,16.07,16.07,16.02,16.05,22900.0,16.07,16.07,16.02,16.05,22900.0
2006-09-11 15:20:00,16.03,16.07,16.0,16.06,45400.0,16.03,16.07,16.0,16.06,45400.0
2006-09-11 15:30:00,16.05,16.09,16.05,16.08,16700.0,16.05,16.09,16.05,16.08,16700.0
2006-09-11 15:40:00,16.08,16.12,16.07,16.11,40800.0,16.08,16.12,16.07,16.11,40800.0
2006-09-11 15:50:00,16.11,16.11,16.07,16.1,53200.0,16.11,16.11,16.07,16.1,53200.0
2006-09-12 09:30:00,16.03,16.14,15.85,15.88,83600.0,16.03,16.14,15.85,15.88,83600.0
2006-09-12 09:40:00,15.89,15.94,15.89,15.93,43300.0,15.89,15.94,15.89,15.93,43300.0
2006-09-12 09:50:00,15.93,15.98,15.93,15.96,38900.0,15.93,15.98,15.93,15.96,38900.0
2006-09-12 10:00:00,15.96,16.04,15.96,15.98,43100.0,15.96,16.04,15.96,15.98,43100.0
2006-09-12 10:10:00,15.98,16.01,15.97,16.01,30900.0,15.98,16.01,15.97,16.01,30900.0
2006-09-12 10:20:00,16.0,16.0,15.99,16.0,30800.0,16.0,16.0,15.99,16.0,30800.0
2006-09-12 10:30:00,16.0,16.0,15.97,15.97,36500.0,16.0,16.0,15.97,15.97,36500.0
2006-09-12 10:40:00,15.97,15.99,15.95,15.99,25500.0,15.97,15.99,15.95,15.99,25500.0
2006-09-12 10:50:00,15.99,16.0,15.98,15.99,14600.0,15.99,16.0,15.98,15.99,14600.0
2006-09-12 11:00:00,15.99,16.0,15.98,16.0,49400.0,15.99,16.0,15.98,16.0,49400.0
2006-09-12 11:10:00,15.99,16.0,15.99,15.99,19300.0,15.99,16.0,15.99,15.99,19300.0
2006-09-12 11:20:00,15.99,15.99,15.98,15.98,16500.0,15.99,15.99,15.98,15.98,16500.0
2006-09-12 11:30:00,15.98,16.0,15.98,16.0,29100.0,15.98,16.0,15.98,16.0,29100.0
2006-09-12 11:40:00,16.0,16.01,15.98,15.99,72300.0,16.0,16.01,15.98,15.99,72300.0
2006-09-12 11:50:00,15.98,15.99,15.98,15.99,900.0,15.98,15.99,15.98,15.99,900.0
2006-09-12 12:00:00,15.98,15.99,15.97,15.98,65100.0,15.98,15.99,15.97,15.98,65100.0
2006-09-12 12:10:00,15.98,16.02,15.98,16.02,47000.0,15.98,16.02,15.98,16.02,47000.0
2006-09-12 12:20:00,16.01,16.05,16.01,16.03,59200.0,16.01,16.05,16.01,16.03,59200.0
2006-09-12 12:30:00,16.05,16.05,16.03,16.03,20800.0,16.05,16.05,16.03,16.03,20800.0
2006-09-12 12:40:00,16.02,16.05,16.02,16.05,32500.0,16.02,16.05,16.02,16.05,32500.0
2006-09-12 12:50:00,16.05,16.08,16.04,16.08,78500.0,16.05,16.08,16.04,16.08,78500.0
2006-09-12 13:00:00,16.07,16.07,16.05,16.05,37700.0,16.07,16.07,16.05,16.05,37700.0
2006-09-12 13:10:00,16.05,16.07,16.05,16.07,12600.0,16.05,16.07,16.05,16.07,12600.0
2006-09-12 13:20:00,16.07,16.08,16.05,16.08,47600.0,16.07,16.08,16.05,16.08,47600.0
2006-09-12 13:30:00,16.07,16.12,16.07,16.1,27700.0,16.07,16.12,16.07,16.1,27700.0
2006-09-12 13:40:00,16.1,16.24,16.1,16.18,57200.0,16.1,16.24,16.1,16.18,57200.0
2006-09-12 13:50:00,16.19,16.22,16.18,16.22,34500.0,16.19,16.22,16.18,16.22,34500.0
2006-09-12 14:00:00,16.21,16.22,16.21,16.22,39600.0,16.21,16.22,16.21,16.22,39600.0
2006-09-12 14:10:00,16.21,16.27,16.1,16.27,57300.0,16.21,16.27,16.1,16.27,57300.0
2006-09-12 14:20:00,16.28,16.32,16.26,16.31,30700.0,16.28,16.32,16.26,16.31,30700.0
2006-09-12 14:30:00,16.31,16.35,16.29,16.34,90400.0,16.31,16.35,16.29,16.34,90400.0
2006-09-12 14:40:00,16.34,16.35,16.26,16.35,120200.0,16.34,16.35,16.26,16.35,120200.0
2006-09-12 14:50:00,16.35,16.41,16.34,16.4,50000.0,16.35,16.41,16.34,16.4,50000.0
2006-09-12 15:00:00,16.4,16.42,16.39,16.39,57100.0,16.4,16.42,16.39,16.39,57100.0
2006-09-12 15:10:00,16.4,16.41,16.38,16.39,45900.0,16.4,16.41,16.38,16.39,45900.0
2006-09-12 15:20:00,16.39,16.4,16.38,16.39,27300.0,16.39,16.4,16.38,16.39,27300.0
2006-09-12 15:30:00,16.4,16.42,16.39,16.41,49000.0,16.4,16.42,16.39,16.41,49000.0
2006-09-12 15:40:00,16.42,16.46,16.41,16.45,63500.0,16.42,16.46,16.41,16.45,63500.0
2006-09-12 15:50:00,16.44,16.48,16.43,16.47,128600.0,16.44,16.48,16.43,16.47,128600.0
2006-09-13 09:30:00,16.4,16.64,16.4,16.6,71300.0,16.4,16.64,16.4,16.6,71300.0
2006-09-13 09:40:00,16.62,16.68,16.56,16.67,74100.0,16.62,16.68,16.56,16.67,74100.0
2006-09-13 09:50:00,16.67,16.7,16.64,16.67,68100.0,16.67,16.7,16.64,16.67,68100.0
2006-09-13 10:00:00,16.66,16.74,16.64,16.74,70300.0,16.66,16.74,16.64,16.74,70300.0
2006-09-13 10:10:00,16.75,16.76,16.67,16.67,62200.0,16.75,16.76,16.67,16.67,62200.0
2006-09-13 10:20:00,16.68,16.69,16.61,16.68,35800.0,16.68,16.69,16.61,16.68,35800.0
2006-09-13 10:30:00,16.67,16.68,16.56,16.58,41400.0,16.67,16.68,16.56,16.58,41400.0
2006-09-13 10:40:00,16.57,16.57,16.47,16.5,17700.0,16.57,16.57,16.47,16.5,17700.0
2006-09-13 10:50:00,16.51,16.51,16.48,16.48,19400.0,16.51,16.51,16.48,16.48,19400.0
2006-09-13 11:00:00,16.48,16.54,16.44,16.5,88900.0,16.48,16.54,16.44,16.5,88900.0
2006-09-13 11:10:00,16.51,16.53,16.5,16.51,14700.0,16.51,16.53,16.5,16.51,14700.0
2006-09-13 11:20:00,16.52,16.6,16.51,16.57,31500.0,16.52,16.6,16.51,16.57,31500.0
2006-09-13 11:30:00,16.57,16.69,16.56,16.66,85300.0,16.57,16.69,16.56,16.66,85300.0
2006-09-13 11:40:00,16.66,16.68,16.57,16.61,71000.0,16.66,16.68,16.57,16.61,71000.0
2006-09-13 11:50:00,16.61,16.64,16.56,16.63,29800.0,16.61,16.64,16.56,16.63,29800.0
2006-09-13 12:00:00,16.63,16.65,16.58,16.62,44700.0,16.63,16.65,16.58,16.62,44700.0
2006-09-13 12:10:00,16.62,16.63,16.6,16.61,27500.0,16.62,16.63,16.6,16.61,27500.0
2006-09-13 12:20:00,16.62,16.62,16.59,16.6,41000.0,16.62,16.62,16.59,16.6,41000.0
2006-09-13 12:30:00,16.6,16.61,16.58,16.59,12600.0,16.6,16.61,16.58,16.59,12600.0
2006-09-13 12:40:00,16.59,16.6,16.54,16.54,13000.0,16.59,16.6,16.54,16.54,13000.0
2006-09-13 12:50:00,16.53,16.57,16.53,16.57,28300.0,16.53,16.57,16.53,16.57,28300.0
2006-09-13 13:00:00,16.58,16.6,16.55,16.59,26500.0,16.58,16.6,16.55,16.59,26500.0
2006-09-13 13:10:00,16.59,16.63,16.59,16.63,135100.0,16.59,16.63,16.59,16.63,135100.0
2006-09-13 13:20:00,16.63,16.71,16.61,16.69,82500.0,16.63,16.71,16.61,16.69,82500.0
2006-09-13 13:30:00,16.7,16.72,16.66,16.71,60900.0,16.7,16.72,16.66,16.71,60900.0
2006-09-13 13:40:00,16.7,16.74,16.6,16.69,66500.0,16.7,16.74,16.6,16.69,66500.0
2006-09-13 13:50:00,16.68,16.72,16.67,16.72,39600.0,16.68,16.72,16.67,16.72,39600.0
2006-09-13 14:00:00,16.72,16.75,16.69,16.72,72800.0,16.72,16.75,16.69,16.72,72800.0
2006-09-13 14:10:00,16.72,16.74,16.7,16.7,39100.0,16.72,16.74,16.7,16.7,39100.0
2006-09-13 14:20:00,16.7,16.74,16.7,16.73,34100.0,16.7,16.74,16.7,16.73,34100.0
2006-09-13 14:30:00,16.73,16.75,16.7,16.74,46000.0,16.73,16.75,16.7,16.74,46000.0
2006-09-13 14:40:00,16.74,16.78,16.71,16.77,68500.0,16.74,16.78,16.71,16.77,68500.0
2006-09-13 14:50:00,16.77,16.82,16.75,16.8,157500.0,16.77,16.82,16.75,16.8,157500.0
2006-09-13 15:00:00,16.79,16.79,16.72,16.73,64300.0,16.79,16.79,16.72,16.73,64300.0
2006-09-13 15:10:00,16.73,16.78,16.71,16.73,83800.0,16.73,16.78,16.71,16.73,83800.0
2006-09-13 15:20:00,16.73,16.76,16.7,16.73,230700.0,16.73,16.76,16.7,16.73,230700.0
2006-09-13 15:30:00,16.72,16.73,16.69,16.71,28700.0,16.72,16.73,16.69,16.71,28700.0
2006-09-13 15:40:00,16.71,16.76,16.69,16.75,59800.0,16.71,16.76,16.69,16.75,59800.0
2006-09-13 15:50:00,16.76,16.77,16.71,16.72,79700.0,16.76,16.77,16.71,16.72,79700.0
2006-09-14 09:30:00,16.67,16.73,16.65,16.67,29600.0,16.67,16.73,16.65,16.67,29600.0
2006-09-14 09:40:00,16.66,16.66,16.56,16.56,41400.0,16.66,16.66,16.56,16.56,41400.0
2006-09-14 09:50:00,16.57,16.6,16.52,16.52,14800.0,16.57,16.6,16.52,16.52,14800.0
2006-09-14 10:00:00,16.53,16.53,16.5,16.52,18000.0,16.53,16.53,16.5,16.52,18000.0
2006-09-14 10:10:00,16.52,16.55,16.52,16.55,21400.0,16.52,16.55,16.52,16.55,21400.0
2006-09-14 10:20:00,16.55,16.57,16.54,16.55,24400.0,16.55,16.57,16.54,16.55,24400.0
2006-09-14 10:30:00,16.55,16.61,16.55,16.58,32000.0,16.55,16.61,16.55,16.58,32000.0
2006-09-14 10:40:00,16.58,16.61,16.53,16.54,37300.0,16.58,16.61,16.53,16.54,37300.0
2006-09-14 10:50:00,16.54,16.64,16.54,16.63,32500.0,16.54,16.64,16.54,16.63,32500.0
2006-09-14 11:00:00,16.63,16.63,16.6,16.61,17500.0,16.63,16.63,16.6,16.61,17500.0
2006-09-14 11:10:00,16.6,16.64,16.59,16.63,19900.0,16.6,16.64,16.59,16.63,19900.0
2006-09-14 11:20:00,16.63,16.68,16.62,16.68,78000.0,16.63,16.68,16.62,16.68,78000.0
2006-09-14 11:30:00,16.68,16.7,16.65,16.7,35100.0,16.68,16.7,16.65,16.7,35100.0
2006-09-14 11:40:00,16.7,16.72,16.66,16.71,48300.0,16.7,16.72,16.66,16.71,48300.0
2006-09-14 11:50:00,16.7,16.72,16.68,16.69,24500.0,16.7,16.72,16.68,16.69,24500.0
2006-09-14 12:00:00,16.69,16.69,16.63,16.65,28200.0,16.69,16.69,16.63,16.65,28200.0
2006-09-14 12:10:00,16.65,16.65,16.63,16.64,11800.0,16.65,16.65,16.63,16.64,11800.0
2006-09-14 12:20:00,16.65,16.68,16.65,16.66,6100.0,16.65,16.68,16.65,16.66,6100.0
2006-09-14 12:30:00,16.66,16.66,16.63,16.64,11300.0,16.66,16.66,16.63,16.64,11300.0
2006-09-14 12:40:00,16.64,16.73,16.64,16.72,38000.0,16.64,16.73,16.64,16.72,38000.0
2006-09-14 12:50:00,16.73,16.73,16.71,16.72,7600.0,16.73,16.73,16.71,16.72,7600.0
2006-09-14 13:00:00,16.71,16.71,16.68,16.69,13400.0,16.71,16.71,16.68,16.69,13400.0
2006-09-14 13:10:00,16.69,16.74,16.68,16.71,16500.0,16.69,16.74,16.68,16.71,16500.0
2006-09-14 13:20:00,16.71,16.74,16.69,16.7,15200.0,16.71,16.74,16.69,16.7,15200.0
2006-09-14 13:30:00,16.69,16.71,16.69,16.69,21100.0,16.69,16.71,16.69,16.69,21100.0
2006-09-14 13:40:00,16.69,16.73,16.69,16.73,15900.0,16.69,16.73,16.69,16.73,15900.0
2006-09-14 13:50:00,16.73,16.73,16.71,16.71,9200.0,16.73,16.73,16.71,16.71,9200.0
2006-09-14 14:00:00,16.71,16.72,16.7,16.72,11100.0,16.71,16.72,16.7,16.72,11100.0
2006-09-14 14:10:00,16.71,16.72,16.7,16.71,12700.0,16.71,16.72,16.7,16.71,12700.0
2006-09-14 14:20:00,16.72,16.72,16.69,16.71,22100.0,16.72,16.72,16.69,16.71,22100.0
2006-09-14 14:30:00,16.71,16.71,16.7,16.71,18500.0,16.71,16.71,16.7,16.71,18500.0
2006-09-14 14:40:00,16.7,16.72,16.7,16.7,26300.0,16.7,16.72,16.7,16.7,26300.0
2006-09-14 14:50:00,16.71,16.71,16.69,16.69,22900.0,16.71,16.71,16.69,16.69,22900.0
2006-09-14 15:00:00,16.7,16.7,16.67,16.69,22300.0,16.7,16.7,16.67,16.69,22300.0
2006-09-14 15:10:00,16.67,16.68,16.63,16.66,26600.0,16.67,16.68,16.63,16.66,26600.0
2006-09-14 15:20:00,16.66,16.66,16.63,16.63,37000.0,16.66,16.66,16.63,16.63,37000.0
2006-09-14 15:30:00,16.64,16.66,16.62,16.65,43100.0,16.64,16.66,16.62,16.65,43100.0
2006-09-14 15:40:00,16.66,16.66,16.6,16.6,61200.0,16.66,16.66,16.6,16.6,61200.0
2006-09-14 15:50:00,16.61,16.65,16.6,16.64,61000.0,16.61,16.65,16.6,16.64,61000.0
2006-09-15 09:30:00,16.65,16.77,16.6,16.64,2552400.0,16.65,16.77,16.6,16.64,2552400.0
2006-09-15 09:40:00,16.63,16.72,16.63,16.67,36000.0,16.63,16.72,16.63,16.67,36000.0
2006-09-15 09:50:00,16.68,16.73,16.66,16.66,25100.0,16.68,16.73,16.66,16.66,25100.0
2006-09-15 10:00:00,16.66,16.69,16.62,16.69,55800.0,16.66,16.69,16.62,16.69,55800.0
2006-09-15 10:10:00,16.69,16.75,16.62,16.62,33000.0,16.69,16.75,16.62,16.62,33000.0
2006-09-15 10:20:00,16.62,16.64,16.59,16.59,15400.0,16.62,16.64,16.59,16.59,15400.0
2006-09-15 10:30:00,16.59,16.6,16.57,16.57,25200.0,16.59,16.6,16.57,16.57,25200.0
2006-09-15 10:40:00,16.57,16.61,16.56,16.61,56000.0,16.57,16.61,16.56,16.61,56000.0
2006-09-15 10:50:00,16.6,16.61,16.59,16.6,30500.0,16.6,16.61,16.59,16.6,30500.0
2006-09-15 11:00:00,16.61,16.65,16.58,16.58,43100.0,16.61,16.65,16.58,16.58,43100.0
2006-09-15 11:10:00,16.59,16.62,16.56,16.57,26600.0,16.59,16.62,16.56,16.57,26600.0
2006-09-15 11:20:00,16.57,16.62,16.56,16.6,20200.0,16.57,16.62,16.56,16.6,20200.0
2006-09-15 11:30:00,16.59,16.62,16.58,16.61,25100.0,16.59,16.62,16.58,16.61,25100.0
2006-09-15 11:40:00,16.62,16.62,16.6,16.61,9400.0,16.62,16.62,16.6,16.61,9400.0
2006-09-15 11:50:00,16.6,16.62,16.59,16.61,17100.0,16.6,16.62,16.59,16.61,17100.0
2006-09-15 12:00:00,16.61,16.67,16.59,16.66,53700.0,16.61,16.67,16.59,16.66,53700.0
2006-09-15 12:10:00,16.67,16.68,16.64,16.67,32000.0,16.67,16.68,16.64,16.67,32000.0
2006-09-15 12:20:00,16.66,16.67,16.62,16.62,7600.0,16.66,16.67,16.62,16.62,7600.0
2006-09-15 12:30:00,16.62,16.64,16.58,16.58,23800.0,16.62,16.64,16.58,16.58,23800.0
2006-09-15 12:40:00,16.58,16.58,16.55,16.55,11400.0,16.58,16.58,16.55,16.55,11400.0
2006-09-15 12:50:00,16.55,16.58,16.52,16.53,13500.0,16.55,16.58,16.52,16.53,13500.0
2006-09-15 13:00:00,16.54,16.58,16.54,16.57,9100.0,16.54,16.58,16.54,16.57,9100.0
2006-09-15 13:10:00,16.58,16.59,16.56,16.57,5000.0,16.58,16.59,16.56,16.57,5000.0
2006-09-15 13:20:00,16.57,16.59,16.56,16.57,12000.0,16.57,16.59,16.56,16.57,12000.0
2006-09-15 13:30:00,16.57,16.61,16.55,16.6,16200.0,16.57,16.61,16.55,16.6,16200.0
2006-09-15 13:40:00,16.61,16.65,16.61,16.63,14300.0,16.61,16.65,16.61,16.63,14300.0
2006-09-15 13:50:00,16.62,16.63,16.6,16.6,5000.0,16.62,16.63,16.6,16.6,5000.0
2006-09-15 14:00:00,16.6,16.63,16.59,16.63,6900.0,16.6,16.63,16.59,16.63,6900.0
2006-09-15 14:10:00,16.62,16.65,16.62,16.64,15400.0,16.62,16.65,16.62,16.64,15400.0
2006-09-15 14:20:00,16.64,16.64,16.56,16.62,69000.0,16.64,16.64,16.56,16.62,69000.0
2006-09-15 14:30:00,16.62,16.66,16.62,16.66,50000.0,16.62,16.66,16.62,16.66,50000.0
2006-09-15 14:40:00,16.65,16.66,16.59,16.59,25100.0,16.65,16.66,16.59,16.59,25100.0
2006-09-15 14:50:00,16.59,16.6,16.53,16.54,24900.0,16.59,16.6,16.53,16.54,24900.0
2006-09-15 15:00:00,16.54,16.55,16.52,16.54,10200.0,16.54,16.55,16.52,16.54,10200.0
2006-09-15 15:10:00,16.54,16.6,16.54,16.6,21000.0,16.54,16.6,16.54,16.6,21000.0
2006-09-15 15:20:00,16.59,16.61,16.58,16.59,24200.0,16.59,16.61,16.58,16.59,24200.0
2006-09-15 15:30:00,16.59,16.59,16.51,16.52,23100.0,16.59,16.59,16.51,16.52,23100.0
2006-09-15 15:40:00,16.51,16.53,16.49,16.51,87600.0,16.51,16.53,16.49,16.51,87600.0
2006-09-15 15:50:00,16.51,16.52,16.49,16.49,124100.0,16.51,16.52,16.49,16.49,124100.0
2006-09-18 09:30:00,16.55,16.63,16.42,16.5,41500.0,16.55,16.63,16.42,16.5,41500.0
2006-09-18 09:40:00,16.53,16.59,16.5,16.52,12200.0,16.53,16.59,16.5,16.52,12200.0
2006-09-18 09:50:00,16.51,16.52,16.5,16.5,6100.0,16.51,16.52,16.5,16.5,6100.0
2006-09-18 10:00:00,16.52,16.57,16.51,16.57,15500.0,16.52,16.57,16.51,16.57,15500.0
2006-09-18 10:10:00,16.59,16.67,16.56,16.58,22100.0,16.59,16.67,16.56,16.58,22100.0
2006-09-18 10:20:00,16.59,16.65,16.56,16.64,10000.0,16.59,16.65,16.56,16.64,10000.0
2006-09-18 10:30:00,16.63,16.66,16.6,16.61,20100.0,16.63,16.66,16.6,16.61,20100.0
2006-09-18 10:40:00,16.61,16.62,16.54,16.56,10000.0,16.61,16.62,16.54,16.56,10000.0
2006-09-18 10:50:00,16.56,16.57,16.54,16.55,5900.0,16.56,16.57,16.54,16.55,5900.0
2006-09-18 11:00:00,16.55,16.59,16.53,16.56,10500.0,16.55,16.59,16.53,16.56,10500.0
2006-09-18 11:10:00,16.56,16.57,16.51,16.52,11000.0,16.56,16.57,16.51,16.52,11000.0
2006-09-18 11:20:00,16.51,16.56,16.51,16.56,10600.0,16.51,16.56,16.51,16.56,10600.0
2006-09-18 11:30:00,16.56,16.6,16.55,16.59,20000.0,16.56,16.6,16.55,16.59,20000.0
2006-09-18 11:40:00,16.59,16.66,16.59,16.64,23100.0,16.59,16.66,16.59,16.64,23100.0
2006-09-18 11:50:00,16.63,16.69,16.61,16.65,19700.0,16.63,16.69,16.61,16.65,19700.0
2006-09-18 12:00:00,16.65,16.67,16.61,16.66,21800.0,16.65,16.67,16.61,16.66,21800.0
2006-09-18 12:10:00,16.65,16.65,16.57,16.57,6100.0,16.65,16.65,16.57,16.57,6100.0
2006-09-18 12:20:00,16.57,16.58,16.53,16.57,12000.0,16.57,16.58,16.53,16.57,12000.0
2006-09-18 12:30:00,16.57,16.6,16.57,16.57,9200.0,16.57,16.6,16.57,16.57,9200.0
2006-09-18 12:40:00,16.58,16.61,16.58,16.6,12400.0,16.58,16.61,16.58,16.6,12400.0
2006-09-18 12:50:00,16.59,16.62,16.57,16.61,7200.0,16.59,16.62,16.57,16.61,7200.0
2006-09-18 13:00:00,16.61,16.65,16.59,16.65,35300.0,16.61,16.65,16.59,16.65,35300.0
2006-09-18 13:10:00,16.64,16.65,16.63,16.64,4700.0,16.64,16.65,16.63,16.64,4700.0
2006-09-18 13:20:00,16.64,16.65,16.62,16.63,8600.0,16.64,16.65,16.62,16.63,8600.0
2006-09-18 13:30:00,16.63,16.63,16.6,16.61,16500.0,16.63,16.63,16.6,16.61,16500.0
2006-09-18 13:40:00,16.6,16.62,16.55,16.6,51000.0,16.6,16.62,16.55,16.6,51000.0
2006-09-18 13:50:00,16.61,16.61,16.52,16.52,26900.0,16.61,16.61,16.52,16.52,26900.0
2006-09-18 14:00:00,16.52,16.53,16.52,16.53,9700.0,16.52,16.53,16.52,16.53,9700.0
2006-09-18 14:10:00,16.52,16.53,16.52,16.52,8400.0,16.52,16.53,16.52,16.52,8400.0
2006-09-18 14:20:00,16.53,16.56,16.52,16.55,17600.0,16.53,16.56,16.52,16.55,17600.0
2006-09-18 14:30:00,16.55,16.55,16.5,16.5,20600.0,16.55,16.55,16.5,16.5,20600.0
2006-09-18 14:40:00,16.5,16.52,16.49,16.52,19100.0,16.5,16.52,16.49,16.52,19100.0
2006-09-18 14:50:00,16.53,16.54,16.52,16.52,13400.0,16.53,16.54,16.52,16.52,13400.0
2006-09-18 15:00:00,16.52,16.52,16.49,16.49,18100.0,16.52,16.52,16.49,16.49,18100.0
2006-09-18 15:10:00,16.5,16.52,16.46,16.46,44200.0,16.5,16.52,16.46,16.46,44200.0
2006-09-18 15:20:00,16.46,16.52,16.46,16.5,13900.0,16.46,16.52,16.46,16.5,13900.0
2006-09-18 15:30:00,16.5,16.54,16.5,16.51,39900.0,16.5,16.54,16.5,16.51,39900.0
2006-09-18 15:40:00,16.51,16.51,16.47,16.47,28300.0,16.51,16.51,16.47,16.47,28300.0
2006-09-18 15:50:00,16.46,16.48,16.43,16.45,106300.0,16.46,16.48,16.43,16.45,106300.0
2006-09-19 09:30:00,16.44,16.62,16.44,16.47,33100.0,16.44,16.62,16.44,16.47,33100.0
2006-09-19 09:40:00,16.46,16.47,16.44,16.45,14300.0,16.46,16.47,16.44,16.45,14300.0
2006-09-19 09:50:00,16.46,16.53,16.45,16.48,20700.0,16.46,16.53,16.45,16.48,20700.0
2006-09-19 10:00:00,16.46,16.52,16.46,16.5,17000.0,16.46,16.52,16.46,16.5,17000.0
2006-09-19 10:10:00,16.49,16.52,16.44,16.45,14000.0,16.49,16.52,16.44,16.45,14000.0
2006-09-19 10:20:00,16.45,16.53,16.44,16.5,31100.0,16.45,16.53,16.44,16.5,31100.0
2006-09-19 10:30:00,16.5,16.51,16.46,16.5,14400.0,16.5,16.51,16.46,16.5,14400.0
2006-09-19 10:40:00,16.48,16.5,16.45,16.46,11300.0,16.48,16.5,16.45,16.46,11300.0
2006-09-19 10:50:00,16.46,16.48,16.45,16.45,11900.0,16.46,16.48,16.45,16.45,11900.0
2006-09-19 11:00:00,16.45,16.54,16.45,16.5,22200.0,16.45,16.54,16.45,16.5,22200.0
2006-09-19 11:10:00,16.51,16.56,16.51,16.53,27500.0,16.51,16.56,16.51,16.53,27500.0
2006-09-19 11:20:00,16.52,16.55,16.5,16.5,17300.0,16.52,16.55,16.5,16.5,17300.0
2006-09-19 11:30:00,16.5,16.52,16.44,16.46,49500.0,16.5,16.52,16.44,16.46,49500.0
2006-09-19 11:40:00,16.46,16.49,16.4,16.49,50100.0,16.46,16.49,16.4,16.49,50100.0
2006-09-19 11:50:00,16.49,16.49,16.44,16.48,55100.0,16.49,16.49,16.44,16.48,55100.0
2006-09-19 12:00:00,16.47,16.52,16.46,16.47,36200.0,16.47,16.52,16.46,16.47,36200.0
2006-09-19 12:10:00,16.47,16.5,16.44,16.47,120700.0,16.47,16.5,16.44,16.47,120700.0
2006-09-19 12:20:00,16.46,16.47,16.37,16.37,30200.0,16.46,16.47,16.37,16.37,30200.0
2006-09-19 12:30:00,16.38,16.46,16.37,16.45,62500.0,16.38,16.46,16.37,16.45,62500.0
2006-09-19 12:40:00,16.45,16.52,16.44,16.5,30500.0,16.45,16.52,16.44,16.5,30500.0
2006-09-19 12:50:00,16.49,16.49,16.45,16.45,11600.0,16.49,16.49,16.45,16.45,11600.0
2006-09-19 13:00:00,16.45,16.5,16.45,16.45,23200.0,16.45,16.5,16.45,16.45,23200.0
2006-09-19 13:10:00,16.45,16.47,16.44,16.47,24300.0,16.45,16.47,16.44,16.47,24300.0
2006-09-19 13:20:00,16.45,16.51,16.45,16.47,24200.0,16.45,16.51,16.45,16.47,24200.0
2006-09-19 13:30:00,16.47,16.48,16.45,16.46,8900.0,16.47,16.48,16.45,16.46,8900.0
2006-09-19 13:40:00,16.45,16.51,16.45,16.5,10800.0,16.45,16.51,16.45,16.5,10800.0
2006-09-19 13:50:00,16.5,16.5,16.46,16.46,14600.0,16.5,16.5,16.46,16.46,14600.0
2006-09-19 14:00:00,16.46,16.5,16.46,16.48,46600.0,16.46,16.5,16.46,16.48,46600.0
2006-09-19 14:10:00,16.48,16.5,16.46,16.5,24900.0,16.48,16.5,16.46,16.5,24900.0
2006-09-19 14:20:00,16.49,16.5,16.48,16.5,42800.0,16.49,16.5,16.48,16.5,42800.0
2006-09-19 14:30:00,16.5,16.55,16.49,16.5,39300.0,16.5,16.55,16.49,16.5,39300.0
2006-09-19 14:40:00,16.49,16.5,16.44,16.46,17200.0,16.49,16.5,16.44,16.46,17200.0
2006-09-19 14:50:00,16.46,16.53,16.45,16.49,37400.0,16.46,16.53,16.45,16.49,37400.0
2006-09-19 15:00:00,16.5,16.52,16.49,16.51,14000.0,16.5,16.52,16.49,16.51,14000.0
2006-09-19 15:10:00,16.52,16.66,16.51,16.62,89400.0,16.52,16.66,16.51,16.62,89400.0
2006-09-19 15:20:00,16.62,16.62,16.58,16.61,32300.0,16.62,16.62,16.58,16.61,32300.0
2006-09-19 15:30:00,16.61,16.67,16.61,16.63,80600.0,16.61,16.67,16.61,16.63,80600.0
2006-09-19 15:40:00,16.62,16.72,16.62,16.65,66800.0,16.62,16.72,16.62,16.65,66800.0
2006-09-19 15:50:00,16.65,16.66,16.62,16.64,28300.0,16.65,16.66,16.62,16.64,28300.0
2006-09-20 09:30:00,16.73,16.85,16.67,16.81,37900.0,16.73,16.85,16.67,16.81,37900.0
2006-09-20 09:40:00,16.8,16.83,16.72,16.83,11100.0,16.8,16.83,16.72,16.83,11100.0
2006-09-20 09:50:00,16.83,16.85,16.81,16.84,13900.0,16.83,16.85,16.81,16.84,13900.0
2006-09-20 10:00:00,16.84,16.87,16.82,16.84,15700.0,16.84,16.87,16.82,16.84,15700.0
2006-09-20 10:10:00,16.84,16.84,16.82,16.82,6300.0,16.84,16.84,16.82,16.82,6300.0
2006-09-20 10:20:00,16.81,16.84,16.8,16.82,172900.0,16.81,16.84,16.8,16.82,172900.0
2006-09-20 10:30:00,16.82,16.82,16.75,16.81,36300.0,16.82,16.82,16.75,16.81,36300.0
2006-09-20 10:40:00,16.81,16.81,16.77,16.8,40900.0,16.81,16.81,16.77,16.8,40900.0
2006-09-20 10:50:00,16.8,16.81,16.76,16.77,25000.0,16.8,16.81,16.76,16.77,25000.0
2006-09-20 11:00:00,16.77,16.81,16.73,16.76,127300.0,16.77,16.81,16.73,16.76,127300.0
2006-09-20 11:10:00,16.76,16.78,16.73,16.75,19200.0,16.76,16.78,16.73,16.75,19200.0
2006-09-20 11:20:00,16.74,16.78,16.72,16.76,25800.0,16.74,16.78,16.72,16.76,25800.0
2006-09-20 11:30:00,16.77,16.8,16.75,16.79,19600.0,16.77,16.8,16.75,16.79,19600.0
2006-09-20 11:40:00,16.78,16.79,16.76,16.77,13300.0,16.78,16.79,16.76,16.77,13300.0
2006-09-20 11:50:00,16.77,16.77,16.73,16.73,17100.0,16.77,16.77,16.73,16.73,17100.0
2006-09-20 12:00:00,16.74,16.74,16.71,16.72,17300.0,16.74,16.74,16.71,16.72,17300.0
2006-09-20 12:10:00,16.72,16.73,16.71,16.73,9300.0,16.72,16.73,16.71,16.73,9300.0
2006-09-20 12:20:00,16.73,16.76,16.73,16.73,9800.0,16.73,16.76,16.73,16.73,9800.0
2006-09-20 12:30:00,16.73,16.79,16.73,16.79,21400.0,16.73,16.79,16.73,16.79,21400.0
2006-09-20 12:40:00,16.79,16.79,16.76,16.76,10700.0,16.79,16.79,16.76,16.76,10700.0
2006-09-20 12:50:00,16.76,16.76,16.7,16.71,14100.0,16.76,16.76,16.7,16.71,14100.0
2006-09-20 13:00:00,16.7,16.73,16.7,16.72,8500.0,16.7,16.73,16.7,16.72,8500.0
2006-09-20 13:10:00,16.71,16.72,16.64,16.65,24000.0,16.71,16.72,16.64,16.65,24000.0
2006-09-20 13:20:00,16.64,16.69,16.63,16.68,19200.0,16.64,16.69,16.63,16.68,19200.0
2006-09-20 13:30:00,16.68,16.71,16.68,16.71,10500.0,16.68,16.71,16.68,16.71,10500.0
2006-09-20 13:40:00,16.71,16.71,16.68,16.68,13800.0,16.71,16.71,16.68,16.68,13800.0
2006-09-20 13:50:00,16.68,16.71,16.68,16.7,29900.0,16.68,16.71,16.68,16.7,29900.0
2006-09-20 14:00:00,16.7,16.75,16.7,16.73,14200.0,16.7,16.75,16.7,16.73,14200.0
2006-09-20 14:10:00,16.74,16.79,16.66,16.7,74200.0,16.74,16.79,16.66,16.7,74200.0
2006-09-20 14:20:00,16.69,16.85,16.67,16.7,45300.0,16.69,16.85,16.67,16.7,45300.0
2006-09-20 14:30:00,16.7,16.71,16.68,16.7,49300.0,16.7,16.71,16.68,16.7,49300.0
2006-09-20 14:40:00,16.7,16.7,16.69,16.69,28100.0,16.7,16.7,16.69,16.69,28100.0
2006-09-20 14:50:00,16.7,16.73,16.7,16.72,30200.0,16.7,16.73,16.7,16.72,30200.0
2006-09-20 15:00:00,16.71,16.82,16.7,16.71,28000.0,16.71,16.82,16.7,16.71,28000.0
2006-09-20 15:10:00,16.71,16.74,16.7,16.71,17100.0,16.71,16.74,16.7,16.71,17100.0
2006-09-20 15:20:00,16.7,16.77,16.7,16.72,50800.0,16.7,16.77,16.7,16.72,50800.0
2006-09-20 15:30:00,16.73,16.82,16.72,16.77,58500.0,16.73,16.82,16.72,16.77,58500.0
2006-09-20 15:40:00,16.76,16.78,16.74,16.75,48900.0,16.76,16.78,16.74,16.75,48900.0
2006-09-20 15:50:00,16.75,16.78,16.71,16.77,64300.0,16.75,16.78,16.71,16.77,64300.0
2006-09-21 09:30:00,16.75,16.86,16.61,16.78,42700.0,16.75,16.86,16.61,16.78,42700.0
2006-09-21 09:40:00,16.76,16.83,16.68,16.72,23100.0,16.76,16.83,16.68,16.72,23100.0
2006-09-21 09:50:00,16.74,16.81,16.71,16.74,15500.0,16.74,16.81,16.71,16.74,15500.0
2006-09-21 10:00:00,16.74,16.74,16.68,16.71,41800.0,16.74,16.74,16.68,16.71,41800.0
2006-09-21 10:10:00,16.74,16.75,16.72,16.72,9500.0,16.74,16.75,16.72,16.72,9500.0
2006-09-21 10:20:00,16.72,16.82,16.72,16.77,35500.0,16.72,16.82,16.72,16.77,35500.0
2006-09-21 10:30:00,16.77,16.77,16.7,16.72,16300.0,16.77,16.77,16.7,16.72,16300.0
2006-09-21 10:40:00,16.71,16.79,16.7,16.76,28100.0,16.71,16.79,16.7,16.76,28100.0
2006-09-21 10:50:00,16.76,16.76,16.71,16.72,15900.0,16.76,16.76,16.71,16.72,15900.0
2006-09-21 11:00:00,16.73,16.75,16.71,16.73,18600.0,16.73,16.75,16.71,16.73,18600.0
2006-09-21 11:10:00,16.74,16.75,16.72,16.75,19500.0,16.74,16.75,16.72,16.75,19500.0
2006-09-21 11:20:00,16.76,16.77,16.73,16.73,28000.0,16.76,16.77,16.73,16.73,28000.0
2006-09-21 11:30:00,16.73,16.75,16.63,16.71,47800.0,16.73,16.75,16.63,16.71,47800.0
2006-09-21 11:40:00,16.72,16.73,16.67,16.73,19400.0,16.72,16.73,16.67,16.73,19400.0
2006-09-21 11:50:00,16.73,16.76,16.7,16.74,15200.0,16.73,16.76,16.7,16.74,15200.0
2006-09-21 12:00:00,16.74,16.74,16.58,16.65,63100.0,16.74,16.74,16.58,16.65,63100.0
2006-09-21 12:10:00,16.65,16.71,16.63,16.66,28300.0,16.65,16.71,16.63,16.66,28300.0
2006-09-21 12:20:00,16.65,16.68,16.63,16.68,33300.0,16.65,16.68,16.63,16.68,33300.0
2006-09-21 12:30:00,16.67,16.71,16.66,16.7,21300.0,16.67,16.71,16.66,16.7,21300.0
2006-09-21 12:40:00,16.69,16.7,16.65,16.67,36100.0,16.69,16.7,16.65,16.67,36100.0
2006-09-21 12:50:00,16.67,16.68,16.64,16.66,45600.0,16.67,16.68,16.64,16.66,45600.0
2006-09-21 13:00:00,16.66,16.71,16.65,16.66,27200.0,16.66,16.71,16.65,16.66,27200.0
2006-09-21 13:10:00,16.65,16.66,16.61,16.62,34900.0,16.65,16.66,16.61,16.62,34900.0
2006-09-21 13:20:00,16.61,16.68,16.61,16.67,20300.0,16.61,16.68,16.61,16.67,20300.0
2006-09-21 13:30:00,16.67,16.71,16.66,16.7,35900.0,16.67,16.71,16.66,16.7,35900.0
2006-09-21 13:40:00,16.7,16.77,16.69,16.77,21900.0,16.7,16.77,16.69,16.77,21900.0
2006-09-21 13:50:00,16.77,16.77,16.76,16.76,13400.0,16.77,16.77,16.76,16.76,13400.0
2006-09-21 14:00:00,16.77,16.77,16.74,16.74,31600.0,16.77,16.77,16.74,16.74,31600.0
2006-09-21 14:10:00,16.75,16.75,16.73,16.75,13800.0,16.75,16.75,16.73,16.75,13800.0
2006-09-21 14:20:00,16.74,16.75,16.71,16.72,30000.0,16.74,16.75,16.71,16.72,30000.0
2006-09-21 14:30:00,16.71,16.72,16.71,16.72,11800.0,16.71,16.72,16.71,16.72,11800.0
2006-09-21 14:40:00,16.71,16.73,16.7,16.71,30400.0,16.71,16.73,16.7,16.71,30400.0
2006-09-21 14:50:00,16.71,16.72,16.65,16.65,57600.0,16.71,16.72,16.65,16.65,57600.0
2006-09-21 15:00:00,16.65,16.68,16.64,16.64,24700.0,16.65,16.68,16.64,16.64,24700.0
2006-09-21 15:10:00,16.64,16.66,16.6,16.62,46900.0,16.64,16.66,16.6,16.62,46900.0
2006-09-21 15:20:00,16.62,16.64,16.62,16.64,16600.0,16.62,16.64,16.62,16.64,16600.0
2006-09-21 15:30:00,16.64,16.68,16.63,16.64,39200.0,16.64,16.68,16.63,16.64,39200.0
2006-09-21 15:40:00,16.65,16.65,16.63,16.64,39100.0,16.65,16.65,16.63,16.64,39100.0
2006-09-21 15:50:00,16.64,16.64,16.59,16.6,78900.0,16.64,16.64,16.59,16.6,78900.0
2006-09-22 09:30:00,16.54,16.73,16.48,16.52,91400.0,16.54,16.73,16.48,16.52,91400.0
2006-09-22 09:40:00,16.53,16.53,16.47,16.48,28000.0,16.53,16.53,16.47,16.48,28000.0
2006-09-22 09:50:00,16.5,16.5,16.44,16.44,23400.0,16.5,16.5,16.44,16.44,23400.0
2006-09-22 10:00:00,16.44,16.45,16.39,16.4,36900.0,16.44,16.45,16.39,16.4,36900.0
2006-09-22 10:10:00,16.41,16.48,16.4,16.46,25100.0,16.41,16.48,16.4,16.46,25100.0
2006-09-22 10:20:00,16.45,16.5,16.4,16.41,20400.0,16.45,16.5,16.4,16.41,20400.0
2006-09-22 10:30:00,16.42,16.42,16.38,16.38,15400.0,16.42,16.42,16.38,16.38,15400.0
2006-09-22 10:40:00,16.37,16.44,16.34,16.41,52100.0,16.37,16.44,16.34,16.41,52100.0
2006-09-22 10:50:00,16.4,16.43,16.37,16.39,15100.0,16.4,16.43,16.37,16.39,15100.0
2006-09-22 11:00:00,16.4,16.4,16.35,16.4,19500.0,16.4,16.4,16.35,16.4,19500.0
2006-09-22 11:10:00,16.41,16.44,16.37,16.4,36300.0,16.41,16.44,16.37,16.4,36300.0
2006-09-22 11:20:00,16.4,16.4,16.37,16.4,25700.0,16.4,16.4,16.37,16.4,25700.0
2006-09-22 11:30:00,16.39,16.41,16.39,16.39,17000.0,16.39,16.41,16.39,16.39,17000.0
2006-09-22 11:40:00,16.4,16.41,16.36,16.38,29800.0,16.4,16.41,16.36,16.38,29800.0
2006-09-22 11:50:00,16.38,16.41,16.37,16.41,16500.0,16.38,16.41,16.37,16.41,16500.0
2006-09-22 12:00:00,16.41,16.41,16.35,16.36,37000.0,16.41,16.41,16.35,16.36,37000.0
2006-09-22 12:10:00,16.35,16.4,16.31,16.33,31500.0,16.35,16.4,16.31,16.33,31500.0
2006-09-22 12:20:00,16.32,16.4,16.32,16.39,45000.0,16.32,16.4,16.32,16.39,45000.0
2006-09-22 12:30:00,16.38,16.45,16.32,16.43,78200.0,16.38,16.45,16.32,16.43,78200.0
2006-09-22 12:40:00,16.43,16.48,16.4,16.48,32800.0,16.43,16.48,16.4,16.48,32800.0
2006-09-22 12:50:00,16.47,16.47,16.45,16.45,18200.0,16.47,16.47,16.45,16.45,18200.0
2006-09-22 13:00:00,16.46,16.55,16.45,16.5,67000.0,16.46,16.55,16.45,16.5,67000.0
2006-09-22 13:10:00,16.49,16.52,16.47,16.52,25400.0,16.49,16.52,16.47,16.52,25400.0
2006-09-22 13:20:00,16.52,16.54,16.51,16.52,20500.0,16.52,16.54,16.51,16.52,20500.0
2006-09-22 13:30:00,16.52,16.53,16.5,16.5,13900.0,16.52,16.53,16.5,16.5,13900.0
2006-09-22 13:40:00,16.49,16.51,16.46,16.47,26700.0,16.49,16.51,16.46,16.47,26700.0
2006-09-22 13:50:00,16.48,16.51,16.46,16.49,15400.0,16.48,16.51,16.46,16.49,15400.0
2006-09-22 14:00:00,16.49,16.5,16.46,16.46,22000.0,16.49,16.5,16.46,16.46,22000.0
2006-09-22 14:10:00,16.46,16.46,16.45,16.46,9700.0,16.46,16.46,16.45,16.46,9700.0
2006-09-22 14:20:00,16.45,16.46,16.45,16.45,11500.0,16.45,16.46,16.45,16.45,11500.0
2006-09-22 14:30:00,16.45,16.46,16.44,16.45,19400.0,16.45,16.46,16.44,16.45,19400.0
2006-09-22 14:40:00,16.45,16.48,16.44,16.46,17900.0,16.45,16.48,16.44,16.46,17900.0
2006-09-22 14:50:00,16.47,16.54,16.47,16.49,50100.0,16.47,16.54,16.47,16.49,50100.0
2006-09-22 15:00:00,16.49,16.55,16.47,16.53,24200.0,16.49,16.55,16.47,16.53,24200.0
2006-09-22 15:10:00,16.54,16.58,16.51,16.53,24600.0,16.54,16.58,16.51,16.53,24600.0
2006-09-22 15:20:00,16.53,16.53,16.51,16.51,11100.0,16.53,16.53,16.51,16.51,11100.0
2006-09-22 15:30:00,16.52,16.52,16.49,16.49,9800.0,16.52,16.52,16.49,16.49,9800.0
2006-09-22 15:40:00,16.5,16.5,16.49,16.49,6700.0,16.5,16.5,16.49,16.49,6700.0
2006-09-22 15:50:00,16.49,16.51,16.45,16.45,49700.0,16.49,16.51,16.45,16.45,49700.0
2006-09-25 09:30:00,16.56,16.66,16.5,16.6,32100.0,16.56,16.66,16.5,16.6,32100.0
2006-09-25 09:40:00,16.61,16.64,16.58,16.58,60500.0,16.61,16.64,16.58,16.58,60500.0
2006-09-25 09:50:00,16.58,16.58,16.45,16.45,163000.0,16.58,16.58,16.45,16.45,163000.0
2006-09-25 10:00:00,16.46,16.54,16.44,16.46,54300.0,16.46,16.54,16.44,16.46,54300.0
2006-09-25 10:10:00,16.45,16.52,16.43,16.49,75800.0,16.45,16.52,16.43,16.49,75800.0
2006-09-25 10:20:00,16.48,16.52,16.39,16.39,50500.0,16.48,16.52,16.39,16.39,50500.0
2006-09-25 10:30:00,16.41,16.48,16.39,16.4,60300.0,16.41,16.48,16.39,16.4,60300.0
2006-09-25 10:40:00,16.4,16.41,16.39,16.41,30000.0,16.4,16.41,16.39,16.41,30000.0
2006-09-25 10:50:00,16.4,16.41,16.39,16.4,37500.0,16.4,16.41,16.39,16.4,37500.0
2006-09-25 11:00:00,16.4,16.61,16.4,16.5,96800.0,16.4,16.61,16.4,16.5,96800.0
2006-09-25 11:10:00,16.49,16.49,16.42,16.43,26000.0,16.49,16.49,16.42,16.43,26000.0
2006-09-25 11:20:00,16.44,16.46,16.4,16.45,25000.0,16.44,16.46,16.4,16.45,25000.0
2006-09-25 11:30:00,16.45,16.45,16.4,16.41,18600.0,16.45,16.45,16.4,16.41,18600.0
2006-09-25 11:40:00,16.4,16.41,16.39,16.4,18900.0,16.4,16.41,16.39,16.4,18900.0
2006-09-25 11:50:00,16.41,16.41,16.37,16.37,29400.0,16.41,16.41,16.37,16.37,29400.0
2006-09-25 12:00:00,16.38,16.4,16.33,16.33,65500.0,16.38,16.4,16.33,16.33,65500.0
2006-09-25 12:10:00,16.33,16.4,16.33,16.38,21700.0,16.33,16.4,16.33,16.38,21700.0
2006-09-25 12:20:00,16.38,16.42,16.38,16.41,34400.0,16.38,16.42,16.38,16.41,34400.0
2006-09-25 12:30:00,16.4,16.46,16.4,16.45,50500.0,16.4,16.46,16.4,16.45,50500.0
2006-09-25 12:40:00,16.46,16.46,16.44,16.45,18600.0,16.46,16.46,16.44,16.45,18600.0
2006-09-25 12:50:00,16.45,16.49,16.44,16.46,155600.0,16.45,16.49,16.44,16.46,155600.0
2006-09-25 13:00:00,16.46,16.55,16.46,16.55,142700.0,16.46,16.55,16.46,16.55,142700.0
2006-09-25 13:10:00,16.54,16.58,16.54,16.54,20900.0,16.54,16.58,16.54,16.54,20900.0
2006-09-25 13:20:00,16.55,16.6,16.55,16.56,23500.0,16.55,16.6,16.55,16.56,23500.0
2006-09-25 13:30:00,16.56,16.57,16.53,16.54,20000.0,16.56,16.57,16.53,16.54,20000.0
2006-09-25 13:40:00,16.54,16.59,16.54,16.57,17900.0,16.54,16.59,16.54,16.57,17900.0
2006-09-25 13:50:00,16.58,16.58,16.48,16.48,15600.0,16.58,16.58,16.48,16.48,15600.0
2006-09-25 14:00:00,16.49,16.56,16.47,16.52,25500.0,16.49,16.56,16.47,16.52,25500.0
2006-09-25 14:10:00,16.52,16.57,16.46,16.47,29100.0,16.52,16.57,16.46,16.47,29100.0
2006-09-25 14:20:00,16.48,16.52,16.48,16.5,22700.0,16.48,16.52,16.48,16.5,22700.0
2006-09-25 14:30:00,16.5,16.56,16.5,16.55,20600.0,16.5,16.56,16.5,16.55,20600.0
2006-09-25 14:40:00,16.56,16.57,16.55,16.57,15100.0,16.56,16.57,16.55,16.57,15100.0
2006-09-25 14:50:00,16.56,16.58,16.52,16.58,40300.0,16.56,16.58,16.52,16.58,40300.0
2006-09-25 15:00:00,16.57,16.63,16.57,16.62,30900.0,16.57,16.63,16.57,16.62,30900.0
2006-09-25 15:10:00,16.61,16.67,16.61,16.66,25700.0,16.61,16.67,16.61,16.66,25700.0
2006-09-25 15:20:00,16.65,16.7,16.65,16.68,37300.0,16.65,16.7,16.65,16.68,37300.0
2006-09-25 15:30:00,16.68,16.7,16.66,16.67,47200.0,16.68,16.7,16.66,16.67,47200.0
2006-09-25 15:40:00,16.66,16.67,16.6,16.63,43300.0,16.66,16.67,16.6,16.63,43300.0
2006-09-25 15:50:00,16.63,16.64,16.58,16.63,161200.0,16.63,16.64,16.58,16.63,161200.0
2006-09-26 09:30:00,16.56,16.63,16.45,16.55,21200.0,16.56,16.63,16.45,16.55,21200.0
2006-09-26 09:40:00,16.57,16.67,16.57,16.63,12000.0,16.57,16.67,16.57,16.63,12000.0
2006-09-26 09:50:00,16.62,16.64,16.52,16.58,16600.0,16.62,16.64,16.52,16.58,16600.0
2006-09-26 10:00:00,16.58,16.75,16.58,16.74,35400.0,16.58,16.75,16.58,16.74,35400.0
2006-09-26 10:10:00,16.74,16.81,16.74,16.79,21600.0,16.74,16.81,16.74,16.79,21600.0
2006-09-26 10:20:00,16.79,16.84,16.74,16.81,19800.0,16.79,16.84,16.74,16.81,19800.0
2006-09-26 10:30:00,16.81,16.82,16.71,16.71,25800.0,16.81,16.82,16.71,16.71,25800.0
2006-09-26 10:40:00,16.71,16.74,16.68,16.68,17200.0,16.71,16.74,16.68,16.68,17200.0
2006-09-26 10:50:00,16.68,16.7,16.64,16.7,13800.0,16.68,16.7,16.64,16.7,13800.0
2006-09-26 11:00:00,16.69,16.7,16.68,16.7,7600.0,16.69,16.7,16.68,16.7,7600.0
2006-09-26 11:10:00,16.7,16.73,16.68,16.69,11000.0,16.7,16.73,16.68,16.69,11000.0
2006-09-26 11:20:00,16.68,16.69,16.6,16.64,15800.0,16.68,16.69,16.6,16.64,15800.0
2006-09-26 11:30:00,16.65,16.7,16.64,16.68,12400.0,16.65,16.7,16.64,16.68,12400.0
2006-09-26 11:40:00,16.68,16.69,16.59,16.6,24800.0,16.68,16.69,16.59,16.6,24800.0
2006-09-26 11:50:00,16.61,16.69,16.61,16.64,16900.0,16.61,16.69,16.61,16.64,16900.0
2006-09-26 12:00:00,16.64,16.64,16.6,16.63,18700.0,16.64,16.64,16.6,16.63,18700.0
2006-09-26 12:10:00,16.63,16.65,16.58,16.62,18600.0,16.63,16.65,16.58,16.62,18600.0
2006-09-26 12:20:00,16.62,16.69,16.62,16.66,22800.0,16.62,16.69,16.62,16.66,22800.0
2006-09-26 12:30:00,16.66,16.67,16.62,16.63,16500.0,16.66,16.67,16.62,16.63,16500.0
2006-09-26 12:40:00,16.62,16.66,16.61,16.62,10300.0,16.62,16.66,16.61,16.62,10300.0
2006-09-26 12:50:00,16.62,16.68,16.61,16.68,6700.0,16.62,16.68,16.61,16.68,6700.0
2006-09-26 13:00:00,16.67,16.67,16.63,16.65,6700.0,16.67,16.67,16.63,16.65,6700.0
2006-09-26 13:10:00,16.64,16.66,16.64,16.65,5800.0,16.64,16.66,16.64,16.65,5800.0
2006-09-26 13:20:00,16.66,16.68,16.61,16.65,26300.0,16.66,16.68,16.61,16.65,26300.0
2006-09-26 13:30:00,16.65,16.66,16.64,16.65,14500.0,16.65,16.66,16.64,16.65,14500.0
2006-09-26 13:40:00,16.65,16.67,16.64,16.66,26400.0,16.65,16.67,16.64,16.66,26400.0
2006-09-26 13:50:00,16.66,16.76,16.64,16.73,29100.0,16.66,16.76,16.64,16.73,29100.0
2006-09-26 14:00:00,16.73,16.74,16.67,16.67,15800.0,16.73,16.74,16.67,16.67,15800.0
2006-09-26 14:10:00,16.67,16.71,16.66,16.67,17700.0,16.67,16.71,16.66,16.67,17700.0
2006-09-26 14:20:00,16.68,16.73,16.68,16.72,11100.0,16.68,16.73,16.68,16.72,11100.0
2006-09-26 14:30:00,16.73,16.82,16.73,16.8,41200.0,16.73,16.82,16.73,16.8,41200.0
2006-09-26 14:40:00,16.81,16.82,16.78,16.79,22100.0,16.81,16.82,16.78,16.79,22100.0
2006-09-26 14:50:00,16.78,16.8,16.77,16.79,31500.0,16.78,16.8,16.77,16.79,31500.0
2006-09-26 15:00:00,16.79,16.8,16.74,16.78,40400.0,16.79,16.8,16.74,16.78,40400.0
2006-09-26 15:10:00,16.79,16.8,16.78,16.8,27300.0,16.79,16.8,16.78,16.8,27300.0
2006-09-26 15:20:00,16.79,16.82,16.78,16.79,36300.0,16.79,16.82,16.78,16.79,36300.0
2006-09-26 15:30:00,16.79,16.83,16.79,16.82,33900.0,16.79,16.83,16.79,16.82,33900.0
2006-09-26 15:40:00,16.82,16.83,16.8,16.82,95100.0,16.82,16.83,16.8,16.82,95100.0
2006-09-26 15:50:00,16.82,16.83,16.81,16.83,84500.0,16.82,16.83,16.81,16.83,84500.0
2006-09-27 09:30:00,16.77,16.85,16.73,16.74,18200.0,16.77,16.85,16.73,16.74,18200.0
2006-09-27 09:40:00,16.74,16.84,16.74,16.81,12900.0,16.74,16.84,16.74,16.81,12900.0
2006-09-27 09:50:00,16.81,16.85,16.81,16.84,22200.0,16.81,16.85,16.81,16.84,22200.0
2006-09-27 10:00:00,16.84,16.94,16.83,16.84,60700.0,16.84,16.94,16.83,16.84,60700.0
2006-09-27 10:10:00,16.84,16.84,16.74,16.77,16600.0,16.84,16.84,16.74,16.77,16600.0
2006-09-27 10:20:00,16.77,16.84,16.77,16.82,17700.0,16.77,16.84,16.77,16.82,17700.0
2006-09-27 10:30:00,16.82,16.95,16.82,16.86,36700.0,16.82,16.95,16.82,16.86,36700.0
2006-09-27 10:40:00,16.85,16.87,16.8,16.84,33500.0,16.85,16.87,16.8,16.84,33500.0
2006-09-27 10:50:00,16.84,16.9,16.81,16.89,37300.0,16.84,16.9,16.81,16.89,37300.0
2006-09-27 11:00:00,16.89,16.89,16.81,16.85,71100.0,16.89,16.89,16.81,16.85,71100.0
2006-09-27 11:10:00,16.85,16.86,16.79,16.84,43400.0,16.85,16.86,16.79,16.84,43400.0
2006-09-27 11:20:00,16.85,16.91,16.83,16.84,19300.0,16.85,16.91,16.83,16.84,19300.0
2006-09-27 11:30:00,16.85,16.92,16.85,16.87,25800.0,16.85,16.92,16.85,16.87,25800.0
2006-09-27 11:40:00,16.87,16.91,16.83,16.89,21000.0,16.87,16.91,16.83,16.89,21000.0
2006-09-27 11:50:00,16.89,16.9,16.86,16.88,9500.0,16.89,16.9,16.86,16.88,9500.0
2006-09-27 12:00:00,16.89,16.91,16.86,16.89,49100.0,16.89,16.91,16.86,16.89,49100.0
2006-09-27 12:10:00,16.89,16.94,16.86,16.9,63000.0,16.89,16.94,16.86,16.9,63000.0
2006-09-27 12:20:00,16.9,16.91,16.86,16.88,33000.0,16.9,16.91,16.86,16.88,33000.0
2006-09-27 12:30:00,16.88,16.92,16.88,16.91,23100.0,16.88,16.92,16.88,16.91,23100.0
2006-09-27 12:40:00,16.91,16.92,16.89,16.89,22600.0,16.91,16.92,16.89,16.89,22600.0
2006-09-27 12:50:00,16.9,16.9,16.89,16.89,41900.0,16.9,16.9,16.89,16.89,41900.0
2006-09-27 13:00:00,16.9,16.91,16.89,16.9,9700.0,16.9,16.91,16.89,16.9,9700.0
2006-09-27 13:10:00,16.9,16.91,16.89,16.91,49800.0,16.9,16.91,16.89,16.91,49800.0
2006-09-27 13:20:00,16.9,16.91,16.89,16.9,12000.0,16.9,16.91,16.89,16.9,12000.0
2006-09-27 13:30:00,16.89,16.9,16.85,16.85,25000.0,16.89,16.9,16.85,16.85,25000.0
2006-09-27 13:40:00,16.85,16.9,16.85,16.85,22900.0,16.85,16.9,16.85,16.85,22900.0
2006-09-27 13:50:00,16.85,16.86,16.84,16.86,22500.0,16.85,16.86,16.84,16.86,22500.0
2006-09-27 14:00:00,16.86,16.86,16.84,16.86,23600.0,16.86,16.86,16.84,16.86,23600.0
2006-09-27 14:10:00,16.86,16.87,16.84,16.84,23800.0,16.86,16.87,16.84,16.84,23800.0
2006-09-27 14:20:00,16.85,16.86,16.84,16.85,14600.0,16.85,16.86,16.84,16.85,14600.0
2006-09-27 14:30:00,16.85,16.86,16.82,16.82,78000.0,16.85,16.86,16.82,16.82,78000.0
2006-09-27 14:40:00,16.85,16.85,16.76,16.76,15300.0,16.85,16.85,16.76,16.76,15300.0
2006-09-27 14:50:00,16.77,16.8,16.77,16.79,23500.0,16.77,16.8,16.77,16.79,23500.0
2006-09-27 15:00:00,16.79,16.8,16.72,16.72,26500.0,16.79,16.8,16.72,16.72,26500.0
2006-09-27 15:10:00,16.72,16.79,16.7,16.75,68900.0,16.72,16.79,16.7,16.75,68900.0
2006-09-27 15:20:00,16.75,16.77,16.75,16.76,15400.0,16.75,16.77,16.75,16.76,15400.0
2006-09-27 15:30:00,16.76,16.78,16.75,16.76,23500.0,16.76,16.78,16.75,16.76,23500.0
2006-09-27 15:40:00,16.75,16.77,16.74,16.76,29000.0,16.75,16.77,16.74,16.76,29000.0
2006-09-27 15:50:00,16.75,16.77,16.74,16.75,56800.0,16.75,16.77,16.74,16.75,56800.0
2006-09-28 09:30:00,16.8,16.95,16.8,16.93,60300.0,16.8,16.95,16.8,16.93,60300.0
2006-09-28 09:40:00,16.9,16.94,16.88,16.91,11300.0,16.9,16.94,16.88,16.91,11300.0
2006-09-28 09:50:00,16.91,16.92,16.86,16.91,66400.0,16.91,16.92,16.86,16.91,66400.0
2006-09-28 10:00:00,16.9,16.94,16.88,16.91,37400.0,16.9,16.94,16.88,16.91,37400.0
2006-09-28 10:10:00,16.92,16.95,16.9,16.9,17400.0,16.92,16.95,16.9,16.9,17400.0
2006-09-28 10:20:00,16.9,16.95,16.89,16.9,38600.0,16.9,16.95,16.89,16.9,38600.0
2006-09-28 10:30:00,16.9,16.91,16.83,16.87,18900.0,16.9,16.91,16.83,16.87,18900.0
2006-09-28 10:40:00,16.87,16.88,16.84,16.86,50400.0,16.87,16.88,16.84,16.86,50400.0
2006-09-28 10:50:00,16.86,16.86,16.84,16.85,10400.0,16.86,16.86,16.84,16.85,10400.0
2006-09-28 11:00:00,16.86,16.87,16.85,16.86,9200.0,16.86,16.87,16.85,16.86,9200.0
2006-09-28 11:10:00,16.86,16.86,16.85,16.86,5600.0,16.86,16.86,16.85,16.86,5600.0
2006-09-28 11:20:00,16.85,16.86,16.85,16.85,10100.0,16.85,16.86,16.85,16.85,10100.0
2006-09-28 11:30:00,16.86,16.86,16.85,16.85,28500.0,16.86,16.86,16.85,16.85,28500.0
2006-09-28 11:40:00,16.85,16.86,16.85,16.85,12500.0,16.85,16.86,16.85,16.85,12500.0
2006-09-28 11:50:00,16.85,16.88,16.83,16.86,82100.0,16.85,16.88,16.83,16.86,82100.0
2006-09-28 12:00:00,16.85,16.86,16.79,16.79,79400.0,16.85,16.86,16.79,16.79,79400.0
2006-09-28 12:10:00,16.8,16.8,16.74,16.76,33300.0,16.8,16.8,16.74,16.76,33300.0
2006-09-28 12:20:00,16.76,16.83,16.76,16.81,70300.0,16.76,16.83,16.76,16.81,70300.0
2006-09-28 12:30:00,16.81,16.84,16.8,16.83,68900.0,16.81,16.84,16.8,16.83,68900.0
2006-09-28 12:40:00,16.83,16.86,16.83,16.86,17500.0,16.83,16.86,16.83,16.86,17500.0
2006-09-28 12:50:00,16.86,16.91,16.86,16.91,25400.0,16.86,16.91,16.86,16.91,25400.0
2006-09-28 13:00:00,16.91,16.91,16.9,16.91,20100.0,16.91,16.91,16.9,16.91,20100.0
2006-09-28 13:10:00,16.9,16.91,16.89,16.91,16600.0,16.9,16.91,16.89,16.91,16600.0
2006-09-28 13:20:00,16.91,16.97,16.91,16.91,76100.0,16.91,16.97,16.91,16.91,76100.0
2006-09-28 13:30:00,16.91,16.92,16.89,16.91,40200.0,16.91,16.92,16.89,16.91,40200.0
2006-09-28 13:40:00,16.91,16.92,16.9,16.91,30200.0,16.91,16.92,16.9,16.91,30200.0
2006-09-28 13:50:00,16.9,16.93,16.89,16.9,48900.0,16.9,16.93,16.89,16.9,48900.0
2006-09-28 14:00:00,16.89,16.91,16.89,16.9,7600.0,16.89,16.91,16.89,16.9,7600.0
2006-09-28 14:10:00,16.89,16.93,16.89,16.93,57900.0,16.89,16.93,16.89,16.93,57900.0
2006-09-28 14:20:00,16.92,16.92,16.9,16.92,28900.0,16.92,16.92,16.9,16.92,28900.0
2006-09-28 14:30:00,16.92,16.92,16.9,16.91,30400.0,16.92,16.92,16.9,16.91,30400.0
2006-09-28 14:40:00,16.92,16.96,16.91,16.96,25300.0,16.92,16.96,16.91,16.96,25300.0
2006-09-28 14:50:00,16.95,16.98,16.94,16.97,36500.0,16.95,16.98,16.94,16.97,36500.0
2006-09-28 15:00:00,16.96,16.98,16.94,16.94,45000.0,16.96,16.98,16.94,16.94,45000.0
2006-09-28 15:10:00,16.95,16.98,16.94,16.97,15500.0,16.95,16.98,16.94,16.97,15500.0
2006-09-28 15:20:00,16.98,16.99,16.97,16.98,38700.0,16.98,16.99,16.97,16.98,38700.0
2006-09-28 15:30:00,16.98,17.0,16.96,16.97,85900.0,16.98,17.0,16.96,16.97,85900.0
2006-09-28 15:40:00,16.97,17.0,16.96,16.99,126100.0,16.97,17.0,16.96,16.99,126100.0
2006-09-28 15:50:00,17.0,17.03,16.99,17.03,167000.0,17.0,17.03,16.99,17.03,167000.0
2006-09-29 09:30:00,17.06,17.19,17.01,17.16,130100.0,17.06,17.19,17.01,17.16,130100.0
2006-09-29 09:40:00,17.16,17.16,17.12,17.12,109500.0,17.16,17.16,17.12,17.12,109500.0
2006-09-29 09:50:00,17.12,17.19,17.0,17.04,39900.0,17.12,17.19,17.0,17.04,39900.0
2006-09-29 10:00:00,17.05,17.13,17.02,17.02,24600.0,17.05,17.13,17.02,17.02,24600.0
2006-09-29 10:10:00,17.02,17.03,17.01,17.01,19800.0,17.02,17.03,17.01,17.01,19800.0
2006-09-29 10:20:00,17.01,17.02,16.99,17.0,22800.0,17.01,17.02,16.99,17.0,22800.0
2006-09-29 10:30:00,17.01,17.01,16.94,16.95,14300.0,17.01,17.01,16.94,16.95,14300.0
2006-09-29 10:40:00,16.95,16.96,16.92,16.95,16000.0,16.95,16.96,16.92,16.95,16000.0
2006-09-29 10:50:00,16.96,16.96,16.95,16.96,16600.0,16.96,16.96,16.95,16.96,16600.0
2006-09-29 11:00:00,16.97,17.02,16.97,16.99,25700.0,16.97,17.02,16.97,16.99,25700.0
2006-09-29 11:10:00,16.98,16.99,16.94,16.95,16300.0,16.98,16.99,16.94,16.95,16300.0
2006-09-29 11:20:00,16.95,16.98,16.92,16.98,19600.0,16.95,16.98,16.92,16.98,19600.0
2006-09-29 11:30:00,16.98,17.02,16.96,17.01,15600.0,16.98,17.02,16.96,17.01,15600.0
2006-09-29 11:40:00,17.0,17.04,16.99,17.03,28300.0,17.0,17.04,16.99,17.03,28300.0
2006-09-29 11:50:00,17.03,17.03,17.0,17.02,58400.0,17.03,17.03,17.0,17.02,58400.0
2006-09-29 12:00:00,17.02,17.04,17.01,17.01,20300.0,17.02,17.04,17.01,17.01,20300.0
2006-09-29 12:10:00,17.02,17.04,17.0,17.04,120200.0,17.02,17.04,17.0,17.04,120200.0
2006-09-29 12:20:00,17.03,17.05,17.02,17.04,17200.0,17.03,17.05,17.02,17.04,17200.0
2006-09-29 12:30:00,17.04,17.05,17.03,17.03,11700.0,17.04,17.05,17.03,17.03,11700.0
2006-09-29 12:40:00,17.03,17.06,17.03,17.05,10300.0,17.03,17.06,17.03,17.05,10300.0
2006-09-29 12:50:00,17.05,17.05,17.03,17.03,9700.0,17.05,17.05,17.03,17.03,9700.0
2006-09-29 13:00:00,17.04,17.04,17.03,17.04,6200.0,17.04,17.04,17.03,17.04,6200.0
2006-09-29 13:10:00,17.03,17.04,17.03,17.04,2700.0,17.03,17.04,17.03,17.04,2700.0
2006-09-29 13:20:00,17.04,17.05,16.99,17.0,20000.0,17.04,17.05,16.99,17.0,20000.0
2006-09-29 13:30:00,17.0,17.05,17.0,17.04,24000.0,17.0,17.05,17.0,17.04,24000.0
2006-09-29 13:40:00,17.03,17.08,17.02,17.07,38800.0,17.03,17.08,17.02,17.07,38800.0
2006-09-29 13:50:00,17.06,17.1,17.05,17.07,28900.0,17.06,17.1,17.05,17.07,28900.0
2006-09-29 14:00:00,17.07,17.07,17.01,17.02,44600.0,17.07,17.07,17.01,17.02,44600.0
2006-09-29 14:10:00,17.03,17.03,17.01,17.01,11400.0,17.03,17.03,17.01,17.01,11400.0
2006-09-29 14:20:00,17.01,17.03,17.0,17.02,32200.0,17.01,17.03,17.0,17.02,32200.0
2006-09-29 14:30:00,17.01,17.02,17.0,17.0,10300.0,17.01,17.02,17.0,17.0,10300.0
2006-09-29 14:40:00,17.0,17.01,17.0,17.01,4300.0,17.0,17.01,17.0,17.01,4300.0
2006-09-29 14:50:00,17.0,17.01,16.94,16.96,33700.0,17.0,17.01,16.94,16.96,33700.0
2006-09-29 15:00:00,16.95,16.98,16.89,16.94,49700.0,16.95,16.98,16.89,16.94,49700.0
2006-09-29 15:10:00,16.94,16.97,16.93,16.96,11000.0,16.94,16.97,16.93,16.96,11000.0
2006-09-29 15:20:00,16.96,17.01,16.96,17.01,22800.0,16.96,17.01,16.96,17.01,22800.0
2006-09-29 15:30:00,17.0,17.01,16.98,16.99,22500.0,17.0,17.01,16.98,16.99,22500.0
2006-09-29 15:40:00,16.99,16.99,16.94,16.96,28400.0,16.99,16.99,16.94,16.96,28400.0
2006-09-29 15:50:00,16.96,16.99,16.95,16.95,111400.0,16.96,16.99,16.95,16.95,111400.0
2006-10-02 09:30:00,17.02,17.04,16.9,16.97,48900.0,17.02,17.04,16.9,16.97,48900.0
2006-10-02 09:40:00,16.97,16.98,16.91,16.97,26600.0,16.97,16.98,16.91,16.97,26600.0
2006-10-02 09:50:00,16.97,17.0,16.95,16.99,43100.0,16.97,17.0,16.95,16.99,43100.0
2006-10-02 10:00:00,16.99,17.07,16.98,17.01,40300.0,16.99,17.07,16.98,17.01,40300.0
2006-10-02 10:10:00,16.99,17.02,16.98,16.99,19000.0,16.99,17.02,16.98,16.99,19000.0
2006-10-02 10:20:00,16.99,17.0,16.97,16.99,16800.0,16.99,17.0,16.97,16.99,16800.0
2006-10-02 10:30:00,16.99,16.99,16.94,16.95,23400.0,16.99,16.99,16.94,16.95,23400.0
2006-10-02 10:40:00,16.95,16.99,16.9,16.92,29800.0,16.95,16.99,16.9,16.92,29800.0
2006-10-02 10:50:00,16.93,16.97,16.91,16.97,17100.0,16.93,16.97,16.91,16.97,17100.0
2006-10-02 11:00:00,16.96,16.97,16.93,16.94,10100.0,16.96,16.97,16.93,16.94,10100.0
2006-10-02 11:10:00,16.93,16.95,16.92,16.95,17500.0,16.93,16.95,16.92,16.95,17500.0
2006-10-02 11:20:00,16.93,16.95,16.93,16.95,11600.0,16.93,16.95,16.93,16.95,11600.0
2006-10-02 11:30:00,16.95,17.01,16.95,17.0,29400.0,16.95,17.01,16.95,17.0,29400.0
2006-10-02 11:40:00,16.99,17.04,16.99,17.01,29100.0,16.99,17.04,16.99,17.01,29100.0
2006-10-02 11:50:00,17.03,17.03,17.02,17.03,18100.0,17.03,17.03,17.02,17.03,18100.0
2006-10-02 12:00:00,17.02,17.03,17.02,17.03,12600.0,17.02,17.03,17.02,17.03,12600.0
2006-10-02 12:10:00,17.03,17.04,17.02,17.04,210600.0,17.03,17.04,17.02,17.04,210600.0
2006-10-02 12:20:00,17.03,17.05,16.99,17.01,31400.0,17.03,17.05,16.99,17.01,31400.0
2006-10-02 12:30:00,17.01,17.06,16.97,16.99,58800.0,17.01,17.06,16.97,16.99,58800.0
2006-10-02 12:40:00,16.99,17.03,16.99,17.03,17200.0,16.99,17.03,16.99,17.03,17200.0
2006-10-02 12:50:00,17.03,17.05,17.0,17.01,13800.0,17.03,17.05,17.0,17.01,13800.0
2006-10-02 13:00:00,17.0,17.03,17.0,17.03,11600.0,17.0,17.03,17.0,17.03,11600.0
2006-10-02 13:10:00,17.04,17.06,17.02,17.06,10500.0,17.04,17.06,17.02,17.06,10500.0
2006-10-02 13:20:00,17.06,17.06,17.04,17.05,12500.0,17.06,17.06,17.04,17.05,12500.0
2006-10-02 13:30:00,17.05,17.05,17.02,17.02,20400.0,17.05,17.05,17.02,17.02,20400.0
2006-10-02 13:40:00,17.02,17.02,16.89,16.89,43500.0,17.02,17.02,16.89,16.89,43500.0
2006-10-02 13:50:00,16.89,16.9,16.83,16.84,47100.0,16.89,16.9,16.83,16.84,47100.0
2006-10-02 14:00:00,16.83,16.83,16.76,16.76,41900.0,16.83,16.83,16.76,16.76,41900.0
2006-10-02 14:10:00,16.77,16.8,16.76,16.79,22200.0,16.77,16.8,16.76,16.79,22200.0
2006-10-02 14:20:00,16.79,16.8,16.75,16.79,49700.0,16.79,16.8,16.75,16.79,49700.0
2006-10-02 14:30:00,16.8,16.83,16.79,16.82,42100.0,16.8,16.83,16.79,16.82,42100.0
2006-10-02 14:40:00,16.84,16.86,16.8,16.84,27200.0,16.84,16.86,16.8,16.84,27200.0
2006-10-02 14:50:00,16.85,16.85,16.78,16.8,30300.0,16.85,16.85,16.78,16.8,30300.0
2006-10-02 15:00:00,16.8,16.82,16.77,16.79,33600.0,16.8,16.82,16.77,16.79,33600.0
2006-10-02 15:10:00,16.79,16.83,16.78,16.82,27400.0,16.79,16.83,16.78,16.82,27400.0
2006-10-02 15:20:00,16.81,16.84,16.79,16.84,35400.0,16.81,16.84,16.79,16.84,35400.0
2006-10-02 15:30:00,16.84,16.84,16.8,16.84,33600.0,16.84,16.84,16.8,16.84,33600.0
2006-10-02 15:40:00,16.83,16.84,16.82,16.84,23700.0,16.83,16.84,16.82,16.84,23700.0
2006-10-02 15:50:00,16.84,16.84,16.77,16.77,96400.0,16.84,16.84,16.77,16.77,96400.0
2006-10-03 09:30:00,16.77,16.86,16.7,16.72,39400.0,16.77,16.86,16.7,16.72,39400.0
2006-10-03 09:40:00,16.72,16.78,16.71,16.73,28100.0,16.72,16.78,16.71,16.73,28100.0
2006-10-03 09:50:00,16.73,16.82,16.73,16.78,13000.0,16.73,16.82,16.73,16.78,13000.0
2006-10-03 10:00:00,16.79,16.85,16.78,16.83,25400.0,16.79,16.85,16.78,16.83,25400.0
2006-10-03 10:10:00,16.83,16.87,16.8,16.86,29400.0,16.83,16.87,16.8,16.86,29400.0
2006-10-03 10:20:00,16.86,16.95,16.83,16.92,59900.0,16.86,16.95,16.83,16.92,59900.0
2006-10-03 10:30:00,16.91,16.93,16.86,16.86,29600.0,16.91,16.93,16.86,16.86,29600.0
2006-10-03 10:40:00,16.85,16.86,16.81,16.83,24100.0,16.85,16.86,16.81,16.83,24100.0
2006-10-03 10:50:00,16.83,16.88,16.82,16.85,38100.0,16.83,16.88,16.82,16.85,38100.0
2006-10-03 11:00:00,16.86,16.86,16.85,16.86,8100.0,16.86,16.86,16.85,16.86,8100.0
2006-10-03 11:10:00,16.85,16.9,16.85,16.89,18300.0,16.85,16.9,16.85,16.89,18300.0
2006-10-03 11:20:00,16.89,16.91,16.88,16.9,45100.0,16.89,16.91,16.88,16.9,45100.0
2006-10-03 11:30:00,16.9,16.96,16.9,16.95,25100.0,16.9,16.96,16.9,16.95,25100.0
2006-10-03 11:40:00,16.94,16.95,16.93,16.94,18000.0,16.94,16.95,16.93,16.94,18000.0
2006-10-03 11:50:00,16.94,16.94,16.86,16.86,38000.0,16.94,16.94,16.86,16.86,38000.0
2006-10-03 12:00:00,16.87,16.95,16.87,16.95,59300.0,16.87,16.95,16.87,16.95,59300.0
2006-10-03 12:10:00,16.95,17.07,16.95,17.05,66300.0,16.95,17.07,16.95,17.05,66300.0
2006-10-03 12:20:00,17.05,17.1,17.03,17.04,68700.0,17.05,17.1,17.03,17.04,68700.0
2006-10-03 12:30:00,17.04,17.08,17.04,17.04,18400.0,17.04,17.08,17.04,17.04,18400.0
2006-10-03 12:40:00,17.04,17.05,17.04,17.05,34100.0,17.04,17.05,17.04,17.05,34100.0
2006-10-03 12:50:00,17.04,17.07,17.03,17.06,35300.0,17.04,17.07,17.03,17.06,35300.0
2006-10-03 13:00:00,17.07,17.1,17.05,17.06,20500.0,17.07,17.1,17.05,17.06,20500.0
2006-10-03 13:10:00,17.05,17.07,17.05,17.07,13100.0,17.05,17.07,17.05,17.07,13100.0
2006-10-03 13:20:00,17.06,17.07,17.03,17.03,21800.0,17.06,17.07,17.03,17.03,21800.0
2006-10-03 13:30:00,17.03,17.06,17.03,17.06,11100.0,17.03,17.06,17.03,17.06,11100.0
2006-10-03 13:40:00,17.05,17.07,17.05,17.07,12400.0,17.05,17.07,17.05,17.07,12400.0
2006-10-03 13:50:00,17.06,17.08,17.06,17.07,16200.0,17.06,17.08,17.06,17.07,16200.0
2006-10-03 14:00:00,17.07,17.1,17.06,17.09,48900.0,17.07,17.1,17.06,17.09,48900.0
2006-10-03 14:10:00,17.09,17.1,17.05,17.05,12700.0,17.09,17.1,17.05,17.05,12700.0
2006-10-03 14:20:00,17.06,17.07,17.0,17.0,19600.0,17.06,17.07,17.0,17.0,19600.0
2006-10-03 14:30:00,17.0,17.01,16.99,17.0,48500.0,17.0,17.01,16.99,17.0,48500.0
2006-10-03 14:40:00,16.99,17.0,16.99,16.99,23400.0,16.99,17.0,16.99,16.99,23400.0
2006-10-03 14:50:00,17.0,17.0,16.97,16.97,18000.0,17.0,17.0,16.97,16.97,18000.0
2006-10-03 15:00:00,16.97,16.98,16.94,16.95,25000.0,16.97,16.98,16.94,16.95,25000.0
2006-10-03 15:10:00,16.95,16.95,16.91,16.94,32300.0,16.95,16.95,16.91,16.94,32300.0
2006-10-03 15:20:00,16.94,16.94,16.89,16.9,19700.0,16.94,16.94,16.89,16.9,19700.0
2006-10-03 15:30:00,16.89,16.9,16.87,16.87,21300.0,16.89,16.9,16.87,16.87,21300.0
2006-10-03 15:40:00,16.87,16.87,16.8,16.81,32600.0,16.87,16.87,16.8,16.81,32600.0
2006-10-03 15:50:00,16.81,16.82,16.8,16.81,115200.0,16.81,16.82,16.8,16.81,115200.0
2006-10-04 09:30:00,16.76,16.85,16.76,16.8,19300.0,16.76,16.85,16.76,16.8,19300.0
2006-10-04 09:40:00,16.78,16.82,16.76,16.8,10800.0,16.78,16.82,16.76,16.8,10800.0
2006-10-04 09:50:00,16.81,16.87,16.79,16.86,36900.0,16.81,16.87,16.79,16.86,36900.0
2006-10-04 10:00:00,16.85,16.88,16.82,16.87,32400.0,16.85,16.88,16.82,16.87,32400.0
2006-10-04 10:10:00,16.87,17.04,16.87,17.02,47600.0,16.87,17.04,16.87,17.02,47600.0
2006-10-04 10:20:00,17.01,17.12,17.0,17.08,247900.0,17.01,17.12,17.0,17.08,247900.0
2006-10-04 10:30:00,17.07,17.09,17.05,17.05,39200.0,17.07,17.09,17.05,17.05,39200.0
2006-10-04 10:40:00,17.05,17.06,17.03,17.03,34800.0,17.05,17.06,17.03,17.03,34800.0
2006-10-04 10:50:00,17.03,17.05,17.02,17.04,8000.0,17.03,17.05,17.02,17.04,8000.0
2006-10-04 11:00:00,17.03,17.04,17.01,17.01,33700.0,17.03,17.04,17.01,17.01,33700.0
2006-10-04 11:10:00,17.01,17.02,16.99,17.01,29900.0,17.01,17.02,16.99,17.01,29900.0
2006-10-04 11:20:00,17.03,17.1,17.02,17.05,41200.0,17.03,17.1,17.02,17.05,41200.0
2006-10-04 11:30:00,17.05,17.07,17.02,17.05,32400.0,17.05,17.07,17.02,17.05,32400.0
2006-10-04 11:40:00,17.05,17.07,17.05,17.06,33300.0,17.05,17.07,17.05,17.06,33300.0
2006-10-04 11:50:00,17.06,17.07,17.04,17.07,39800.0,17.06,17.07,17.04,17.07,39800.0
2006-10-04 12:00:00,17.07,17.08,17.04,17.07,46800.0,17.07,17.08,17.04,17.07,46800.0
2006-10-04 12:10:00,17.07,17.08,17.04,17.08,30900.0,17.07,17.08,17.04,17.08,30900.0
2006-10-04 12:20:00,17.08,17.11,17.08,17.09,15100.0,17.08,17.11,17.08,17.09,15100.0
2006-10-04 12:30:00,17.1,17.12,17.09,17.11,11700.0,17.1,17.12,17.09,17.11,11700.0
2006-10-04 12:40:00,17.11,17.16,17.11,17.12,17900.0,17.11,17.16,17.11,17.12,17900.0
2006-10-04 12:50:00,17.12,17.16,17.12,17.16,15500.0,17.12,17.16,17.12,17.16,15500.0
2006-10-04 13:00:00,17.16,17.16,17.11,17.11,54100.0,17.16,17.16,17.11,17.11,54100.0
2006-10-04 13:10:00,17.11,17.14,17.11,17.13,5300.0,17.11,17.14,17.11,17.13,5300.0
2006-10-04 13:20:00,17.13,17.21,17.12,17.2,32900.0,17.13,17.21,17.12,17.2,32900.0
2006-10-04 13:30:00,17.2,17.26,17.19,17.2,37900.0,17.2,17.26,17.19,17.2,37900.0
2006-10-04 13:40:00,17.19,17.2,17.16,17.17,16800.0,17.19,17.2,17.16,17.17,16800.0
2006-10-04 13:50:00,17.18,17.2,17.15,17.18,22600.0,17.18,17.2,17.15,17.18,22600.0
2006-10-04 14:00:00,17.19,17.23,17.18,17.21,15300.0,17.19,17.23,17.18,17.21,15300.0
2006-10-04 14:10:00,17.22,17.31,17.22,17.29,41300.0,17.22,17.31,17.22,17.29,41300.0
2006-10-04 14:20:00,17.29,17.3,17.24,17.28,30200.0,17.29,17.3,17.24,17.28,30200.0
2006-10-04 14:30:00,17.29,17.37,17.29,17.33,77500.0,17.29,17.37,17.29,17.33,77500.0
2006-10-04 14:40:00,17.33,17.4,17.32,17.37,57900.0,17.33,17.4,17.32,17.37,57900.0
2006-10-04 14:50:00,17.37,17.4,17.36,17.38,38400.0,17.37,17.4,17.36,17.38,38400.0
2006-10-04 15:00:00,17.38,17.39,17.33,17.33,23700.0,17.38,17.39,17.33,17.33,23700.0
2006-10-04 15:10:00,17.33,17.35,17.31,17.32,28800.0,17.33,17.35,17.31,17.32,28800.0
2006-10-04 15:20:00,17.32,17.36,17.31,17.32,36800.0,17.32,17.36,17.31,17.32,36800.0
2006-10-04 15:30:00,17.32,17.35,17.31,17.31,31300.0,17.32,17.35,17.31,17.31,31300.0
2006-10-04 15:40:00,17.31,17.33,17.28,17.32,54600.0,17.31,17.33,17.28,17.32,54600.0
2006-10-04 15:50:00,17.32,17.32,17.23,17.32,432500.0,17.32,17.32,17.23,17.32,432500.0
2006-10-05 09:30:00,17.21,17.4,17.12,17.39,29000.0,17.21,17.4,17.12,17.39,29000.0
2006-10-05 09:40:00,17.38,17.43,17.35,17.36,11200.0,17.38,17.43,17.35,17.36,11200.0
2006-10-05 09:50:00,17.36,17.39,17.3,17.36,22000.0,17.36,17.39,17.3,17.36,22000.0
2006-10-05 10:00:00,17.37,17.38,17.26,17.35,36400.0,17.37,17.38,17.26,17.35,36400.0
2006-10-05 10:10:00,17.35,17.37,17.35,17.35,26500.0,17.35,17.37,17.35,17.35,26500.0
2006-10-05 10:20:00,17.36,17.37,17.35,17.36,30000.0,17.36,17.37,17.35,17.36,30000.0
2006-10-05 10:30:00,17.36,17.38,17.32,17.37,328200.0,17.36,17.38,17.32,17.37,328200.0
2006-10-05 10:40:00,17.38,17.45,17.37,17.43,57200.0,17.38,17.45,17.37,17.43,57200.0
2006-10-05 10:50:00,17.42,17.45,17.42,17.43,16200.0,17.42,17.45,17.42,17.43,16200.0
2006-10-05 11:00:00,17.43,17.43,17.39,17.4,13700.0,17.43,17.43,17.39,17.4,13700.0
2006-10-05 11:10:00,17.4,17.41,17.36,17.37,25900.0,17.4,17.41,17.36,17.37,25900.0
2006-10-05 11:20:00,17.37,17.37,17.27,17.3,60300.0,17.37,17.37,17.27,17.3,60300.0
2006-10-05 11:30:00,17.31,17.34,17.3,17.34,35700.0,17.31,17.34,17.3,17.34,35700.0
2006-10-05 11:40:00,17.34,17.36,17.33,17.34,27300.0,17.34,17.36,17.33,17.34,27300.0
2006-10-05 11:50:00,17.33,17.33,17.26,17.26,43500.0,17.33,17.33,17.26,17.26,43500.0
2006-10-05 12:00:00,17.26,17.27,17.25,17.25,32600.0,17.26,17.27,17.25,17.25,32600.0
2006-10-05 12:10:00,17.26,17.42,17.25,17.42,171800.0,17.26,17.42,17.25,17.42,171800.0
2006-10-05 12:20:00,17.41,17.42,17.41,17.41,19700.0,17.41,17.42,17.41,17.41,19700.0
2006-10-05 12:30:00,17.42,17.43,17.38,17.43,46500.0,17.42,17.43,17.38,17.43,46500.0
2006-10-05 12:40:00,17.42,17.45,17.42,17.44,29800.0,17.42,17.45,17.42,17.44,29800.0
2006-10-05 12:50:00,17.43,17.45,17.43,17.44,21700.0,17.43,17.45,17.43,17.44,21700.0
2006-10-05 13:00:00,17.44,17.45,17.44,17.45,7900.0,17.44,17.45,17.44,17.45,7900.0
2006-10-05 13:10:00,17.44,17.5,17.44,17.5,40700.0,17.44,17.5,17.44,17.5,40700.0
2006-10-05 13:20:00,17.49,17.5,17.48,17.48,18400.0,17.49,17.5,17.48,17.48,18400.0
2006-10-05 13:30:00,17.48,17.49,17.45,17.47,10700.0,17.48,17.49,17.45,17.47,10700.0
2006-10-05 13:40:00,17.46,17.51,17.46,17.49,28100.0,17.46,17.51,17.46,17.49,28100.0
2006-10-05 13:50:00,17.49,17.49,17.47,17.47,30200.0,17.49,17.49,17.47,17.47,30200.0
2006-10-05 14:00:00,17.48,17.49,17.45,17.46,33700.0,17.48,17.49,17.45,17.46,33700.0
2006-10-05 14:10:00,17.45,17.46,17.44,17.44,30900.0,17.45,17.46,17.44,17.44,30900.0
2006-10-05 14:20:00,17.44,17.47,17.44,17.45,68700.0,17.44,17.47,17.44,17.45,68700.0
2006-10-05 14:30:00,17.44,17.46,17.44,17.45,32000.0,17.44,17.46,17.44,17.45,32000.0
2006-10-05 14:40:00,17.45,17.46,17.44,17.45,25000.0,17.45,17.46,17.44,17.45,25000.0
2006-10-05 14:50:00,17.46,17.47,17.45,17.45,33700.0,17.46,17.47,17.45,17.45,33700.0
2006-10-05 15:00:00,17.46,17.48,17.43,17.47,26900.0,17.46,17.48,17.43,17.47,26900.0
2006-10-05 15:10:00,17.47,17.5,17.46,17.5,27300.0,17.47,17.5,17.46,17.5,27300.0
2006-10-05 15:20:00,17.5,17.51,17.49,17.49,280900.0,17.5,17.51,17.49,17.49,280900.0
2006-10-05 15:30:00,17.5,17.5,17.47,17.47,25000.0,17.5,17.5,17.47,17.47,25000.0
2006-10-05 15:40:00,17.47,17.47,17.46,17.47,36100.0,17.47,17.47,17.46,17.47,36100.0
2006-10-05 15:50:00,17.47,17.48,17.37,17.42,179300.0,17.47,17.48,17.37,17.42,179300.0
2006-10-06 09:30:00,17.41,17.5,17.3,17.44,45700.0,17.41,17.5,17.3,17.44,45700.0
2006-10-06 09:40:00,17.42,17.47,17.35,17.42,39000.0,17.42,17.47,17.35,17.42,39000.0
2006-10-06 09:50:00,17.42,17.49,17.42,17.46,30700.0,17.42,17.49,17.42,17.46,30700.0
2006-10-06 10:00:00,17.44,17.48,17.36,17.38,31400.0,17.44,17.48,17.36,17.38,31400.0
2006-10-06 10:10:00,17.38,17.39,17.35,17.35,20900.0,17.38,17.39,17.35,17.35,20900.0
2006-10-06 10:20:00,17.35,17.37,17.29,17.3,30500.0,17.35,17.37,17.29,17.3,30500.0
2006-10-06 10:30:00,17.31,17.31,17.26,17.29,38500.0,17.31,17.31,17.26,17.29,38500.0
2006-10-06 10:40:00,17.28,17.41,17.28,17.36,40600.0,17.28,17.41,17.28,17.36,40600.0
2006-10-06 10:50:00,17.36,17.37,17.3,17.3,17100.0,17.36,17.37,17.3,17.3,17100.0
2006-10-06 11:00:00,17.3,17.35,17.29,17.33,29200.0,17.3,17.35,17.29,17.33,29200.0
2006-10-06 11:10:00,17.32,17.38,17.3,17.36,33600.0,17.32,17.38,17.3,17.36,33600.0
2006-10-06 11:20:00,17.35,17.4,17.34,17.39,32400.0,17.35,17.4,17.34,17.39,32400.0
2006-10-06 11:30:00,17.39,17.39,17.38,17.39,20900.0,17.39,17.39,17.38,17.39,20900.0
2006-10-06 11:40:00,17.38,17.4,17.33,17.34,31700.0,17.38,17.4,17.33,17.34,31700.0
2006-10-06 11:50:00,17.34,17.34,17.29,17.31,22500.0,17.34,17.34,17.29,17.31,22500.0
2006-10-06 12:00:00,17.31,17.32,17.29,17.3,40600.0,17.31,17.32,17.29,17.3,40600.0
2006-10-06 12:10:00,17.3,17.31,17.28,17.31,16500.0,17.3,17.31,17.28,17.31,16500.0
2006-10-06 12:20:00,17.3,17.3,17.24,17.24,19300.0,17.3,17.3,17.24,17.24,19300.0
2006-10-06 12:30:00,17.25,17.25,17.22,17.22,17700.0,17.25,17.25,17.22,17.22,17700.0
2006-10-06 12:40:00,17.22,17.27,17.22,17.27,17400.0,17.22,17.27,17.22,17.27,17400.0
2006-10-06 12:50:00,17.26,17.29,17.24,17.29,24700.0,17.26,17.29,17.24,17.29,24700.0
2006-10-06 13:00:00,17.29,17.3,17.28,17.28,14400.0,17.29,17.3,17.28,17.28,14400.0
2006-10-06 13:10:00,17.28,17.33,17.27,17.32,17200.0,17.28,17.33,17.27,17.32,17200.0
2006-10-06 13:20:00,17.32,17.32,17.29,17.3,11700.0,17.32,17.32,17.29,17.3,11700.0
2006-10-06 13:30:00,17.29,17.3,17.29,17.3,226700.0,17.29,17.3,17.29,17.3,226700.0
2006-10-06 13:40:00,17.29,17.32,17.29,17.32,25900.0,17.29,17.32,17.29,17.32,25900.0
2006-10-06 13:50:00,17.32,17.38,17.31,17.37,31300.0,17.32,17.38,17.31,17.37,31300.0
2006-10-06 14:00:00,17.37,17.4,17.35,17.37,31900.0,17.37,17.4,17.35,17.37,31900.0
2006-10-06 14:10:00,17.36,17.41,17.36,17.41,33500.0,17.36,17.41,17.36,17.41,33500.0
2006-10-06 14:20:00,17.4,17.45,17.4,17.44,35100.0,17.4,17.45,17.4,17.44,35100.0
2006-10-06 14:30:00,17.44,17.5,17.44,17.5,48400.0,17.44,17.5,17.44,17.5,48400.0
2006-10-06 14:40:00,17.5,17.54,17.49,17.51,51300.0,17.5,17.54,17.49,17.51,51300.0
2006-10-06 14:50:00,17.5,17.52,17.5,17.52,24600.0,17.5,17.52,17.5,17.52,24600.0
2006-10-06 15:00:00,17.5,17.51,17.49,17.5,59900.0,17.5,17.51,17.49,17.5,59900.0
2006-10-06 15:10:00,17.5,17.5,17.45,17.47,43800.0,17.5,17.5,17.45,17.47,43800.0
2006-10-06 15:20:00,17.47,17.48,17.43,17.44,21400.0,17.47,17.48,17.43,17.44,21400.0
2006-10-06 15:30:00,17.44,17.46,17.41,17.42,66100.0,17.44,17.46,17.41,17.42,66100.0
2006-10-06 15:40:00,17.42,17.43,17.38,17.39,53600.0,17.42,17.43,17.38,17.39,53600.0
2006-10-06 15:50:00,17.39,17.44,17.38,17.38,101700.0,17.39,17.44,17.38,17.38,101700.0
2006-10-09 09:30:00,17.28,17.46,17.2,17.21,56200.0,17.28,17.46,17.2,17.21,56200.0
2006-10-09 09:40:00,17.21,17.22,17.13,17.22,16600.0,17.21,17.22,17.13,17.22,16600.0
2006-10-09 09:50:00,17.22,17.26,17.2,17.25,12700.0,17.22,17.26,17.2,17.25,12700.0
2006-10-09 10:00:00,17.24,17.27,17.16,17.21,18500.0,17.24,17.27,17.16,17.21,18500.0
2006-10-09 10:10:00,17.21,17.29,17.18,17.22,17100.0,17.21,17.29,17.18,17.22,17100.0
2006-10-09 10:20:00,17.22,17.26,17.21,17.23,9600.0,17.22,17.26,17.21,17.23,9600.0
2006-10-09 10:30:00,17.23,17.23,17.18,17.2,12200.0,17.23,17.23,17.18,17.2,12200.0
2006-10-09 10:40:00,17.21,17.21,17.18,17.19,9800.0,17.21,17.21,17.18,17.19,9800.0
2006-10-09 10:50:00,17.18,17.25,17.15,17.23,21700.0,17.18,17.25,17.15,17.23,21700.0
2006-10-09 11:00:00,17.24,17.24,17.22,17.23,6100.0,17.24,17.24,17.22,17.23,6100.0
2006-10-09 11:10:00,17.23,17.24,17.22,17.23,8600.0,17.23,17.24,17.22,17.23,8600.0
2006-10-09 11:20:00,17.22,17.32,17.22,17.32,16000.0,17.22,17.32,17.22,17.32,16000.0
2006-10-09 11:30:00,17.3,17.37,17.28,17.36,34400.0,17.3,17.37,17.28,17.36,34400.0
2006-10-09 11:40:00,17.36,17.36,17.32,17.33,14800.0,17.36,17.36,17.32,17.33,14800.0
2006-10-09 11:50:00,17.34,17.35,17.32,17.32,6200.0,17.34,17.35,17.32,17.32,6200.0
2006-10-09 12:00:00,17.32,17.32,17.3,17.3,5800.0,17.32,17.32,17.3,17.3,5800.0
2006-10-09 12:10:00,17.3,17.32,17.28,17.28,12500.0,17.3,17.32,17.28,17.28,12500.0
2006-10-09 12:20:00,17.29,17.32,17.29,17.31,6200.0,17.29,17.32,17.29,17.31,6200.0
2006-10-09 12:30:00,17.3,17.32,17.28,17.29,10200.0,17.3,17.32,17.28,17.29,10200.0
2006-10-09 12:40:00,17.29,17.31,17.28,17.31,11400.0,17.29,17.31,17.28,17.31,11400.0
2006-10-09 12:50:00,17.31,17.32,17.28,17.3,22900.0,17.31,17.32,17.28,17.3,22900.0
2006-10-09 13:00:00,17.31,17.33,17.3,17.31,8300.0,17.31,17.33,17.3,17.31,8300.0
2006-10-09 13:10:00,17.31,17.41,17.31,17.41,32100.0,17.31,17.41,17.31,17.41,32100.0
2006-10-09 13:20:00,17.4,17.44,17.4,17.42,19500.0,17.4,17.44,17.4,17.42,19500.0
2006-10-09 13:30:00,17.42,17.43,17.39,17.4,6400.0,17.42,17.43,17.39,17.4,6400.0
2006-10-09 13:40:00,17.39,17.4,17.38,17.38,8400.0,17.39,17.4,17.38,17.38,8400.0
2006-10-09 13:50:00,17.38,17.38,17.33,17.34,12400.0,17.38,17.38,17.33,17.34,12400.0
2006-10-09 14:00:00,17.34,17.37,17.34,17.36,8500.0,17.34,17.37,17.34,17.36,8500.0
2006-10-09 14:10:00,17.36,17.39,17.35,17.39,12500.0,17.36,17.39,17.35,17.39,12500.0
2006-10-09 14:20:00,17.39,17.43,17.38,17.42,17900.0,17.39,17.43,17.38,17.42,17900.0
2006-10-09 14:30:00,17.42,17.44,17.4,17.44,21300.0,17.42,17.44,17.4,17.44,21300.0
2006-10-09 14:40:00,17.44,17.47,17.41,17.45,19600.0,17.44,17.47,17.41,17.45,19600.0
2006-10-09 14:50:00,17.45,17.46,17.43,17.45,16800.0,17.45,17.46,17.43,17.45,16800.0
2006-10-09 15:00:00,17.45,17.45,17.38,17.38,18700.0,17.45,17.45,17.38,17.38,18700.0
2006-10-09 15:10:00,17.39,17.39,17.35,17.38,20700.0,17.39,17.39,17.35,17.38,20700.0
2006-10-09 15:20:00,17.39,17.4,17.38,17.39,11900.0,17.39,17.4,17.38,17.39,11900.0
2006-10-09 15:30:00,17.39,17.43,17.39,17.4,21800.0,17.39,17.43,17.39,17.4,21800.0
2006-10-09 15:40:00,17.41,17.41,17.39,17.39,24100.0,17.41,17.41,17.39,17.39,24100.0
2006-10-09 15:50:00,17.39,17.39,17.34,17.35,73700.0,17.39,17.39,17.34,17.35,73700.0
2006-10-10 09:30:00,17.36,17.41,17.27,17.41,27900.0,17.36,17.41,17.27,17.41,27900.0
2006-10-10 09:40:00,17.4,17.42,17.36,17.4,15700.0,17.4,17.42,17.36,17.4,15700.0
2006-10-10 09:50:00,17.4,17.49,17.37,17.41,31100.0,17.4,17.49,17.37,17.41,31100.0
2006-10-10 10:00:00,17.39,17.44,17.35,17.39,34200.0,17.39,17.44,17.35,17.39,34200.0
2006-10-10 10:10:00,17.41,17.44,17.39,17.43,22400.0,17.41,17.44,17.39,17.43,22400.0
2006-10-10 10:20:00,17.41,17.43,17.39,17.41,15100.0,17.41,17.43,17.39,17.41,15100.0
2006-10-10 10:30:00,17.41,17.47,17.41,17.45,20500.0,17.41,17.47,17.41,17.45,20500.0
2006-10-10 10:40:00,17.44,17.44,17.37,17.41,29500.0,17.44,17.44,17.37,17.41,29500.0
2006-10-10 10:50:00,17.4,17.44,17.37,17.41,20600.0,17.4,17.44,17.37,17.41,20600.0
2006-10-10 11:00:00,17.4,17.4,17.34,17.36,16500.0,17.4,17.4,17.34,17.36,16500.0
2006-10-10 11:10:00,17.36,17.41,17.35,17.36,29900.0,17.36,17.41,17.35,17.36,29900.0
2006-10-10 11:20:00,17.36,17.39,17.31,17.34,46400.0,17.36,17.39,17.31,17.34,46400.0
2006-10-10 11:30:00,17.34,17.34,17.3,17.32,24400.0,17.34,17.34,17.3,17.32,24400.0
2006-10-10 11:40:00,17.33,17.34,17.3,17.3,11000.0,17.33,17.34,17.3,17.3,11000.0
2006-10-10 11:50:00,17.3,17.37,17.3,17.33,29100.0,17.3,17.37,17.3,17.33,29100.0
2006-10-10 12:00:00,17.34,17.37,17.32,17.33,14800.0,17.34,17.37,17.32,17.33,14800.0
2006-10-10 12:10:00,17.33,17.35,17.3,17.31,18200.0,17.33,17.35,17.3,17.31,18200.0
2006-10-10 12:20:00,17.31,17.31,17.26,17.29,19000.0,17.31,17.31,17.26,17.29,19000.0
2006-10-10 12:30:00,17.28,17.31,17.25,17.3,20500.0,17.28,17.31,17.25,17.3,20500.0
2006-10-10 12:40:00,17.31,17.34,17.3,17.33,9600.0,17.31,17.34,17.3,17.33,9600.0
2006-10-10 12:50:00,17.33,17.33,17.31,17.32,10100.0,17.33,17.33,17.31,17.32,10100.0
2006-10-10 13:00:00,17.32,17.34,17.31,17.34,19200.0,17.32,17.34,17.31,17.34,19200.0
2006-10-10 13:10:00,17.33,17.39,17.31,17.32,41700.0,17.33,17.39,17.31,17.32,41700.0
2006-10-10 13:20:00,17.32,17.32,17.3,17.3,6900.0,17.32,17.32,17.3,17.3,6900.0
2006-10-10 13:30:00,17.3,17.31,17.27,17.28,15700.0,17.3,17.31,17.27,17.28,15700.0
2006-10-10 13:40:00,17.27,17.27,17.23,17.24,25700.0,17.27,17.27,17.23,17.24,25700.0
2006-10-10 13:50:00,17.25,17.29,17.25,17.27,21200.0,17.25,17.29,17.25,17.27,21200.0
2006-10-10 14:00:00,17.28,17.31,17.27,17.29,31500.0,17.28,17.31,17.27,17.29,31500.0
2006-10-10 14:10:00,17.3,17.31,17.29,17.29,18600.0,17.3,17.31,17.29,17.29,18600.0
2006-10-10 14:20:00,17.3,17.3,17.26,17.29,23900.0,17.3,17.3,17.26,17.29,23900.0
2006-10-10 14:30:00,17.29,17.34,17.29,17.31,30900.0,17.29,17.34,17.29,17.31,30900.0
2006-10-10 14:40:00,17.32,17.38,17.3,17.36,59000.0,17.32,17.38,17.3,17.36,59000.0
2006-10-10 14:50:00,17.36,17.37,17.33,17.33,29500.0,17.36,17.37,17.33,17.33,29500.0
2006-10-10 15:00:00,17.33,17.34,17.32,17.33,14400.0,17.33,17.34,17.32,17.33,14400.0
2006-10-10 15:10:00,17.34,17.36,17.33,17.36,24600.0,17.34,17.36,17.33,17.36,24600.0
2006-10-10 15:20:00,17.35,17.38,17.34,17.37,12400.0,17.35,17.38,17.34,17.37,12400.0
2006-10-10 15:30:00,17.37,17.39,17.35,17.38,25600.0,17.37,17.39,17.35,17.38,25600.0
2006-10-10 15:40:00,17.38,17.45,17.37,17.44,66300.0,17.38,17.45,17.37,17.44,66300.0
2006-10-10 15:50:00,17.44,17.48,17.43,17.46,125500.0,17.44,17.48,17.43,17.46,125500.0
2006-10-11 09:30:00,17.5,17.5,17.39,17.43,53100.0,17.5,17.5,17.39,17.43,53100.0
2006-10-11 09:40:00,17.42,17.45,17.39,17.44,16300.0,17.42,17.45,17.39,17.44,16300.0
2006-10-11 09:50:00,17.45,17.45,17.38,17.4,11100.0,17.45,17.45,17.38,17.4,11100.0
2006-10-11 10:00:00,17.41,17.43,17.39,17.41,23200.0,17.41,17.43,17.39,17.41,23200.0
2006-10-11 10:10:00,17.41,17.46,17.38,17.38,30500.0,17.41,17.46,17.38,17.38,30500.0
2006-10-11 10:20:00,17.38,17.41,17.31,17.4,54400.0,17.38,17.41,17.31,17.4,54400.0
2006-10-11 10:30:00,17.41,17.51,17.39,17.49,56400.0,17.41,17.51,17.39,17.49,56400.0
2006-10-11 10:40:00,17.48,17.49,17.4,17.45,38300.0,17.48,17.49,17.4,17.45,38300.0
2006-10-11 10:50:00,17.45,17.51,17.44,17.45,32200.0,17.45,17.51,17.44,17.45,32200.0
2006-10-11 11:00:00,17.46,17.54,17.44,17.52,240400.0,17.46,17.54,17.44,17.52,240400.0
2006-10-11 11:10:00,17.52,17.53,17.45,17.46,25300.0,17.52,17.53,17.45,17.46,25300.0
2006-10-11 11:20:00,17.46,17.49,17.46,17.46,57900.0,17.46,17.49,17.46,17.46,57900.0
2006-10-11 11:30:00,17.46,17.53,17.43,17.53,37400.0,17.46,17.53,17.43,17.53,37400.0
2006-10-11 11:40:00,17.52,17.55,17.5,17.52,15900.0,17.52,17.55,17.5,17.52,15900.0
2006-10-11 11:50:00,17.51,17.52,17.48,17.51,13200.0,17.51,17.52,17.48,17.51,13200.0
2006-10-11 12:00:00,17.52,17.52,17.5,17.51,9600.0,17.52,17.52,17.5,17.51,9600.0
2006-10-11 12:10:00,17.5,17.53,17.48,17.49,13600.0,17.5,17.53,17.48,17.49,13600.0
2006-10-11 12:20:00,17.49,17.51,17.49,17.5,11000.0,17.49,17.51,17.49,17.5,11000.0
2006-10-11 12:30:00,17.5,17.53,17.49,17.51,17600.0,17.5,17.53,17.49,17.51,17600.0
2006-10-11 12:40:00,17.5,17.54,17.5,17.54,18200.0,17.5,17.54,17.5,17.54,18200.0
2006-10-11 12:50:00,17.54,17.55,17.51,17.51,48200.0,17.54,17.55,17.51,17.51,48200.0
2006-10-11 13:00:00,17.51,17.55,17.5,17.55,11400.0,17.51,17.55,17.5,17.55,11400.0
2006-10-11 13:10:00,17.55,17.57,17.51,17.52,22700.0,17.55,17.57,17.51,17.52,22700.0
2006-10-11 13:20:00,17.53,17.53,17.48,17.49,34300.0,17.53,17.53,17.48,17.49,34300.0
2006-10-11 13:30:00,17.5,17.52,17.49,17.5,17500.0,17.5,17.52,17.49,17.5,17500.0
2006-10-11 13:40:00,17.51,17.52,17.49,17.5,10200.0,17.51,17.52,17.49,17.5,10200.0
2006-10-11 13:50:00,17.49,17.5,17.47,17.5,19200.0,17.49,17.5,17.47,17.5,19200.0
2006-10-11 14:00:00,17.5,17.54,17.45,17.52,102500.0,17.5,17.54,17.45,17.52,102500.0
2006-10-11 14:10:00,17.52,17.55,17.44,17.45,37600.0,17.52,17.55,17.44,17.45,37600.0
2006-10-11 14:20:00,17.45,17.56,17.44,17.47,58200.0,17.45,17.56,17.44,17.47,58200.0
2006-10-11 14:30:00,17.47,17.48,17.41,17.43,34000.0,17.47,17.48,17.41,17.43,34000.0
2006-10-11 14:40:00,17.43,17.45,17.4,17.4,87600.0,17.43,17.45,17.4,17.4,87600.0
2006-10-11 14:50:00,17.4,17.45,17.32,17.4,85300.0,17.4,17.45,17.32,17.4,85300.0
2006-10-11 15:00:00,17.4,17.44,17.36,17.43,99700.0,17.4,17.44,17.36,17.43,99700.0
2006-10-11 15:10:00,17.42,17.53,17.42,17.5,89200.0,17.42,17.53,17.42,17.5,89200.0
2006-10-11 15:20:00,17.5,17.5,17.43,17.43,125600.0,17.5,17.5,17.43,17.43,125600.0
2006-10-11 15:30:00,17.44,17.51,17.44,17.5,55400.0,17.44,17.51,17.44,17.5,55400.0
2006-10-11 15:40:00,17.5,17.51,17.48,17.48,56600.0,17.5,17.51,17.48,17.48,56600.0
2006-10-11 15:50:00,17.49,17.53,17.48,17.5,109900.0,17.49,17.53,17.48,17.5,109900.0
2006-10-12 09:30:00,17.63,17.65,17.49,17.6,41100.0,17.63,17.65,17.49,17.6,41100.0
2006-10-12 09:40:00,17.6,17.66,17.59,17.61,17600.0,17.6,17.66,17.59,17.61,17600.0
2006-10-12 09:50:00,17.6,17.65,17.58,17.64,10000.0,17.6,17.65,17.58,17.64,10000.0
2006-10-12 10:00:00,17.61,17.64,17.6,17.61,16000.0,17.61,17.64,17.6,17.61,16000.0
2006-10-12 10:10:00,17.62,17.65,17.6,17.62,14100.0,17.62,17.65,17.6,17.62,14100.0
2006-10-12 10:20:00,17.6,17.64,17.57,17.57,19000.0,17.6,17.64,17.57,17.57,19000.0
2006-10-12 10:30:00,17.59,17.62,17.55,17.57,19600.0,17.59,17.62,17.55,17.57,19600.0
2006-10-12 10:40:00,17.57,17.64,17.57,17.58,17000.0,17.57,17.64,17.57,17.58,17000.0
2006-10-12 10:50:00,17.6,17.61,17.55,17.55,21600.0,17.6,17.61,17.55,17.55,21600.0
2006-10-12 11:00:00,17.55,17.58,17.53,17.56,20700.0,17.55,17.58,17.53,17.56,20700.0
2006-10-12 11:10:00,17.57,17.59,17.56,17.57,17800.0,17.57,17.59,17.56,17.57,17800.0
2006-10-12 11:20:00,17.57,17.58,17.53,17.53,49600.0,17.57,17.58,17.53,17.53,49600.0
2006-10-12 11:30:00,17.53,17.54,17.5,17.5,15700.0,17.53,17.54,17.5,17.5,15700.0
2006-10-12 11:40:00,17.5,17.54,17.5,17.54,28200.0,17.5,17.54,17.5,17.54,28200.0
2006-10-12 11:50:00,17.54,17.59,17.53,17.56,31700.0,17.54,17.59,17.53,17.56,31700.0
2006-10-12 12:00:00,17.56,17.56,17.52,17.53,5700.0,17.56,17.56,17.52,17.53,5700.0
2006-10-12 12:10:00,17.52,17.53,17.5,17.51,10200.0,17.52,17.53,17.5,17.51,10200.0
2006-10-12 12:20:00,17.5,17.55,17.5,17.54,7500.0,17.5,17.55,17.5,17.54,7500.0
2006-10-12 12:30:00,17.54,17.55,17.52,17.54,12400.0,17.54,17.55,17.52,17.54,12400.0
2006-10-12 12:40:00,17.54,17.59,17.54,17.55,42500.0,17.54,17.59,17.54,17.55,42500.0
2006-10-12 12:50:00,17.55,17.56,17.55,17.56,10600.0,17.55,17.56,17.55,17.56,10600.0
2006-10-12 13:00:00,17.56,17.57,17.55,17.56,7900.0,17.56,17.57,17.55,17.56,7900.0
2006-10-12 13:10:00,17.55,17.58,17.54,17.54,17600.0,17.55,17.58,17.54,17.54,17600.0
2006-10-12 13:20:00,17.53,17.55,17.5,17.55,19700.0,17.53,17.55,17.5,17.55,19700.0
2006-10-12 13:30:00,17.56,17.58,17.55,17.55,6500.0,17.56,17.58,17.55,17.55,6500.0
2006-10-12 13:40:00,17.56,17.57,17.56,17.56,4700.0,17.56,17.57,17.56,17.56,4700.0
2006-10-12 13:50:00,17.57,17.62,17.57,17.59,29200.0,17.57,17.62,17.57,17.59,29200.0
2006-10-12 14:00:00,17.59,17.64,17.56,17.61,38100.0,17.59,17.64,17.56,17.61,38100.0
2006-10-12 14:10:00,17.61,17.65,17.6,17.62,498600.0,17.61,17.65,17.6,17.62,498600.0
2006-10-12 14:20:00,17.62,17.66,17.62,17.64,20500.0,17.62,17.66,17.62,17.64,20500.0
2006-10-12 14:30:00,17.63,17.66,17.61,17.66,12800.0,17.63,17.66,17.61,17.66,12800.0
2006-10-12 14:40:00,17.65,17.66,17.64,17.64,24800.0,17.65,17.66,17.64,17.64,24800.0
2006-10-12 14:50:00,17.64,17.65,17.6,17.6,50300.0,17.64,17.65,17.6,17.6,50300.0
2006-10-12 15:00:00,17.6,17.68,17.6,17.68,44700.0,17.6,17.68,17.6,17.68,44700.0
2006-10-12 15:10:00,17.68,17.75,17.68,17.73,88200.0,17.68,17.75,17.68,17.73,88200.0
2006-10-12 15:20:00,17.73,17.83,17.71,17.8,196300.0,17.73,17.83,17.71,17.8,196300.0
2006-10-12 15:30:00,17.79,17.8,17.79,17.8,47200.0,17.79,17.8,17.79,17.8,47200.0
2006-10-12 15:40:00,17.8,17.84,17.77,17.79,153700.0,17.8,17.84,17.77,17.79,153700.0
2006-10-12 15:50:00,17.79,17.85,17.78,17.81,130400.0,17.79,17.85,17.78,17.81,130400.0
2006-10-13 09:30:00,17.85,17.9,17.63,17.78,51500.0,17.85,17.9,17.63,17.78,51500.0
2006-10-13 09:40:00,17.77,17.81,17.76,17.81,13400.0,17.77,17.81,17.76,17.81,13400.0
2006-10-13 09:50:00,17.81,17.91,17.81,17.85,43900.0,17.81,17.91,17.81,17.85,43900.0
2006-10-13 10:00:00,17.87,17.91,17.8,17.88,54200.0,17.87,17.91,17.8,17.88,54200.0
2006-10-13 10:10:00,17.89,17.96,17.85,17.92,85900.0,17.89,17.96,17.85,17.92,85900.0
2006-10-13 10:20:00,17.91,18.08,17.9,18.07,231100.0,17.91,18.08,17.9,18.07,231100.0
2006-10-13 10:30:00,18.07,18.13,18.05,18.11,105000.0,18.07,18.13,18.05,18.11,105000.0
2006-10-13 10:40:00,18.12,18.12,18.1,18.1,37000.0,18.12,18.12,18.1,18.1,37000.0
2006-10-13 10:50:00,18.1,18.14,18.08,18.09,187100.0,18.1,18.14,18.08,18.09,187100.0
2006-10-13 11:00:00,18.08,18.1,18.02,18.03,63100.0,18.08,18.1,18.02,18.03,63100.0
2006-10-13 11:10:00,18.02,18.02,18.0,18.01,25400.0,18.02,18.02,18.0,18.01,25400.0
2006-10-13 11:20:00,18.01,18.01,18.0,18.0,61700.0,18.01,18.01,18.0,18.0,61700.0
2006-10-13 11:30:00,18.0,18.01,17.98,17.98,45500.0,18.0,18.01,17.98,17.98,45500.0
2006-10-13 11:40:00,17.99,17.99,17.96,17.98,36000.0,17.99,17.99,17.96,17.98,36000.0
2006-10-13 11:50:00,17.97,17.98,17.97,17.97,14400.0,17.97,17.98,17.97,17.97,14400.0
2006-10-13 12:00:00,17.98,17.98,17.97,17.97,24100.0,17.98,17.98,17.97,17.97,24100.0
2006-10-13 12:10:00,17.98,18.05,17.97,18.04,52500.0,17.98,18.05,17.97,18.04,52500.0
2006-10-13 12:20:00,18.03,18.06,17.97,17.97,32100.0,18.03,18.06,17.97,17.97,32100.0
2006-10-13 12:30:00,17.98,18.02,17.97,18.01,25900.0,17.98,18.02,17.97,18.01,25900.0
2006-10-13 12:40:00,18.01,18.02,17.98,17.99,22700.0,18.01,18.02,17.98,17.99,22700.0
2006-10-13 12:50:00,17.99,18.0,17.98,17.99,31800.0,17.99,18.0,17.98,17.99,31800.0
2006-10-13 13:00:00,17.99,18.0,17.97,17.98,27300.0,17.99,18.0,17.97,17.98,27300.0
2006-10-13 13:10:00,17.98,17.99,17.97,17.98,14700.0,17.98,17.99,17.97,17.98,14700.0
2006-10-13 13:20:00,17.98,17.99,17.98,17.99,97800.0,17.98,17.99,17.98,17.99,97800.0
2006-10-13 13:30:00,17.99,18.0,17.98,17.99,74100.0,17.99,18.0,17.98,17.99,74100.0
2006-10-13 13:40:00,17.99,18.01,17.98,18.0,49000.0,17.99,18.01,17.98,18.0,49000.0
2006-10-13 13:50:00,18.0,18.0,17.99,18.0,35000.0,18.0,18.0,17.99,18.0,35000.0
2006-10-13 14:00:00,18.0,18.04,17.99,18.03,45300.0,18.0,18.04,17.99,18.03,45300.0
2006-10-13 14:10:00,18.03,18.03,18.01,18.01,19800.0,18.03,18.03,18.01,18.01,19800.0
2006-10-13 14:20:00,18.01,18.03,18.0,18.01,20800.0,18.01,18.03,18.0,18.01,20800.0
2006-10-13 14:30:00,18.0,18.0,17.99,17.99,39100.0,18.0,18.0,17.99,17.99,39100.0
2006-10-13 14:40:00,17.99,18.01,17.98,17.99,41600.0,17.99,18.01,17.98,17.99,41600.0
2006-10-13 14:50:00,17.99,18.0,17.97,17.99,44800.0,17.99,18.0,17.97,17.99,44800.0
2006-10-13 15:00:00,17.99,18.0,17.98,18.0,34400.0,17.99,18.0,17.98,18.0,34400.0
2006-10-13 15:10:00,17.99,18.01,17.98,18.0,35100.0,17.99,18.01,17.98,18.0,35100.0
2006-10-13 15:20:00,18.0,18.0,17.91,17.95,113300.0,18.0,18.0,17.91,17.95,113300.0
2006-10-13 15:30:00,17.95,17.97,17.91,17.92,94800.0,17.95,17.97,17.91,17.92,94800.0
2006-10-13 15:40:00,17.92,17.93,17.87,17.9,83400.0,17.92,17.93,17.87,17.9,83400.0
2006-10-13 15:50:00,17.9,17.91,17.85,17.9,242900.0,17.9,17.91,17.85,17.9,242900.0
2006-10-16 09:30:00,17.94,17.94,17.76,17.83,38300.0,17.94,17.94,17.76,17.83,38300.0
2006-10-16 09:40:00,17.83,17.83,17.75,17.76,24500.0,17.83,17.83,17.75,17.76,24500.0
2006-10-16 09:50:00,17.75,17.79,17.75,17.75,37000.0,17.75,17.79,17.75,17.75,37000.0
2006-10-16 10:00:00,17.75,17.77,17.69,17.76,65300.0,17.75,17.77,17.69,17.76,65300.0
2006-10-16 10:10:00,17.76,17.8,17.76,17.77,25000.0,17.76,17.8,17.76,17.77,25000.0
2006-10-16 10:20:00,17.77,17.8,17.73,17.79,35800.0,17.77,17.8,17.73,17.79,35800.0
2006-10-16 10:30:00,17.8,17.8,17.74,17.77,96500.0,17.8,17.8,17.74,17.77,96500.0
2006-10-16 10:40:00,17.76,17.76,17.71,17.72,27100.0,17.76,17.76,17.71,17.72,27100.0
2006-10-16 10:50:00,17.73,17.74,17.69,17.74,37800.0,17.73,17.74,17.69,17.74,37800.0
2006-10-16 11:00:00,17.73,17.74,17.68,17.69,53600.0,17.73,17.74,17.68,17.69,53600.0
2006-10-16 11:10:00,17.7,17.72,17.67,17.7,76900.0,17.7,17.72,17.67,17.7,76900.0
2006-10-16 11:20:00,17.7,17.72,17.7,17.71,37600.0,17.7,17.72,17.7,17.71,37600.0
2006-10-16 11:30:00,17.71,17.71,17.66,17.71,41700.0,17.71,17.71,17.66,17.71,41700.0
2006-10-16 11:40:00,17.71,17.72,17.7,17.7,10500.0,17.71,17.72,17.7,17.7,10500.0
2006-10-16 11:50:00,17.7,17.7,17.69,17.69,11700.0,17.7,17.7,17.69,17.69,11700.0
2006-10-16 12:00:00,17.7,17.71,17.69,17.7,19300.0,17.7,17.71,17.69,17.7,19300.0
2006-10-16 12:10:00,17.7,17.7,17.62,17.64,55200.0,17.7,17.7,17.62,17.64,55200.0
2006-10-16 12:20:00,17.63,17.69,17.63,17.68,14800.0,17.63,17.69,17.63,17.68,14800.0
2006-10-16 12:30:00,17.68,17.68,17.63,17.65,39800.0,17.68,17.68,17.63,17.65,39800.0
2006-10-16 12:40:00,17.65,17.66,17.64,17.66,12900.0,17.65,17.66,17.64,17.66,12900.0
2006-10-16 12:50:00,17.65,17.66,17.65,17.66,9200.0,17.65,17.66,17.65,17.66,9200.0
2006-10-16 13:00:00,17.66,17.66,17.63,17.64,18700.0,17.66,17.66,17.63,17.64,18700.0
2006-10-16 13:10:00,17.64,17.71,17.62,17.7,46500.0,17.64,17.71,17.62,17.7,46500.0
2006-10-16 13:20:00,17.7,17.71,17.69,17.7,10000.0,17.7,17.71,17.69,17.7,10000.0
2006-10-16 13:30:00,17.7,17.74,17.7,17.74,15300.0,17.7,17.74,17.7,17.74,15300.0
2006-10-16 13:40:00,17.74,17.78,17.73,17.78,24200.0,17.74,17.78,17.73,17.78,24200.0
2006-10-16 13:50:00,17.78,17.8,17.78,17.78,19000.0,17.78,17.8,17.78,17.78,19000.0
2006-10-16 14:00:00,17.78,17.78,17.74,17.75,21200.0,17.78,17.78,17.74,17.75,21200.0
2006-10-16 14:10:00,17.74,17.77,17.74,17.77,12300.0,17.74,17.77,17.74,17.77,12300.0
2006-10-16 14:20:00,17.76,17.77,17.76,17.76,7600.0,17.76,17.77,17.76,17.76,7600.0
2006-10-16 14:30:00,17.76,17.76,17.73,17.74,52500.0,17.76,17.76,17.73,17.74,52500.0
2006-10-16 14:40:00,17.75,17.75,17.73,17.75,27900.0,17.75,17.75,17.73,17.75,27900.0
2006-10-16 14:50:00,17.74,17.75,17.72,17.72,22400.0,17.74,17.75,17.72,17.72,22400.0
2006-10-16 15:00:00,17.73,17.73,17.69,17.7,33700.0,17.73,17.73,17.69,17.7,33700.0
2006-10-16 15:10:00,17.71,17.72,17.7,17.71,28500.0,17.71,17.72,17.7,17.71,28500.0
2006-10-16 15:20:00,17.71,17.73,17.7,17.73,24400.0,17.71,17.73,17.7,17.73,24400.0
2006-10-16 15:30:00,17.73,17.74,17.73,17.74,12800.0,17.73,17.74,17.73,17.74,12800.0
2006-10-16 15:40:00,17.73,17.74,17.72,17.72,23800.0,17.73,17.74,17.72,17.72,23800.0
2006-10-16 15:50:00,17.72,17.74,17.72,17.74,43200.0,17.72,17.74,17.72,17.74,43200.0
2006-10-17 09:30:00,17.75,17.86,17.71,17.79,54400.0,17.75,17.86,17.71,17.79,54400.0
2006-10-17 09:40:00,17.76,17.77,17.6,17.63,27500.0,17.76,17.77,17.6,17.63,27500.0
2006-10-17 09:50:00,17.6,17.62,17.45,17.61,53200.0,17.6,17.62,17.45,17.61,53200.0
2006-10-17 10:00:00,17.6,17.64,17.57,17.62,26500.0,17.6,17.64,17.57,17.62,26500.0
2006-10-17 10:10:00,17.62,17.63,17.57,17.59,26000.0,17.62,17.63,17.57,17.59,26000.0
2006-10-17 10:20:00,17.59,17.6,17.58,17.59,21500.0,17.59,17.6,17.58,17.59,21500.0
2006-10-17 10:30:00,17.6,17.66,17.55,17.58,48800.0,17.6,17.66,17.55,17.58,48800.0
2006-10-17 10:40:00,17.58,17.63,17.58,17.62,16700.0,17.58,17.63,17.58,17.62,16700.0
2006-10-17 10:50:00,17.61,17.62,17.6,17.61,19400.0,17.61,17.62,17.6,17.61,19400.0
2006-10-17 11:00:00,17.62,17.63,17.57,17.6,36000.0,17.62,17.63,17.57,17.6,36000.0
2006-10-17 11:10:00,17.61,17.63,17.6,17.62,16000.0,17.61,17.63,17.6,17.62,16000.0
2006-10-17 11:20:00,17.61,17.62,17.6,17.62,17600.0,17.61,17.62,17.6,17.62,17600.0
2006-10-17 11:30:00,17.61,17.62,17.6,17.6,19900.0,17.61,17.62,17.6,17.6,19900.0
2006-10-17 11:40:00,17.6,17.63,17.6,17.62,11300.0,17.6,17.63,17.6,17.62,11300.0
2006-10-17 11:50:00,17.62,17.63,17.61,17.62,9600.0,17.62,17.63,17.61,17.62,9600.0
2006-10-17 12:00:00,17.62,17.62,17.6,17.61,11000.0,17.62,17.62,17.6,17.61,11000.0
2006-10-17 12:10:00,17.62,17.63,17.61,17.63,21300.0,17.62,17.63,17.61,17.63,21300.0
2006-10-17 12:20:00,17.64,17.69,17.63,17.68,13100.0,17.64,17.69,17.63,17.68,13100.0
2006-10-17 12:30:00,17.69,17.69,17.67,17.68,8400.0,17.69,17.69,17.67,17.68,8400.0
2006-10-17 12:40:00,17.68,17.69,17.67,17.68,7700.0,17.68,17.69,17.67,17.68,7700.0
2006-10-17 12:50:00,17.68,17.69,17.67,17.69,11100.0,17.68,17.69,17.67,17.69,11100.0
2006-10-17 13:00:00,17.69,17.71,17.68,17.69,17900.0,17.69,17.71,17.68,17.69,17900.0
2006-10-17 13:10:00,17.68,17.69,17.66,17.66,9000.0,17.68,17.69,17.66,17.66,9000.0
2006-10-17 13:20:00,17.66,17.66,17.61,17.63,26200.0,17.66,17.66,17.61,17.63,26200.0
2006-10-17 13:30:00,17.63,17.64,17.62,17.64,11700.0,17.63,17.64,17.62,17.64,11700.0
2006-10-17 13:40:00,17.64,17.65,17.63,17.64,13900.0,17.64,17.65,17.63,17.64,13900.0
2006-10-17 13:50:00,17.64,17.73,17.63,17.72,37600.0,17.64,17.73,17.63,17.72,37600.0
2006-10-17 14:00:00,17.72,17.73,17.69,17.69,9400.0,17.72,17.73,17.69,17.69,9400.0
2006-10-17 14:10:00,17.7,17.71,17.69,17.71,10700.0,17.7,17.71,17.69,17.71,10700.0
2006-10-17 14:20:00,17.71,17.71,17.69,17.71,9400.0,17.71,17.71,17.69,17.71,9400.0
2006-10-17 14:30:00,17.7,17.72,17.7,17.71,11700.0,17.7,17.72,17.7,17.71,11700.0
2006-10-17 14:40:00,17.71,17.74,17.7,17.73,12600.0,17.71,17.74,17.7,17.73,12600.0
2006-10-17 14:50:00,17.72,17.77,17.72,17.76,34900.0,17.72,17.77,17.72,17.76,34900.0
2006-10-17 15:00:00,17.75,17.79,17.75,17.79,23000.0,17.75,17.79,17.75,17.79,23000.0
2006-10-17 15:10:00,17.78,17.78,17.76,17.76,12800.0,17.78,17.78,17.76,17.76,12800.0
2006-10-17 15:20:00,17.76,17.79,17.76,17.79,24300.0,17.76,17.79,17.76,17.79,24300.0
2006-10-17 15:30:00,17.78,17.84,17.76,17.76,59800.0,17.78,17.84,17.76,17.76,59800.0
2006-10-17 15:40:00,17.76,17.76,17.72,17.73,55700.0,17.76,17.76,17.72,17.73,55700.0
2006-10-17 15:50:00,17.72,17.72,17.64,17.69,123800.0,17.72,17.72,17.64,17.69,123800.0
2006-10-18 09:30:00,17.84,17.93,17.79,17.9,48900.0,17.84,17.93,17.79,17.9,48900.0
2006-10-18 09:40:00,17.92,17.92,17.76,17.89,20900.0,17.92,17.92,17.76,17.89,20900.0
2006-10-18 09:50:00,17.9,17.9,17.87,17.87,13200.0,17.9,17.9,17.87,17.87,13200.0
2006-10-18 10:00:00,17.88,17.89,17.79,17.85,37600.0,17.88,17.89,17.79,17.85,37600.0
2006-10-18 10:10:00,17.85,17.92,17.83,17.91,17400.0,17.85,17.92,17.83,17.91,17400.0
2006-10-18 10:20:00,17.9,17.91,17.85,17.91,126000.0,17.9,17.91,17.85,17.91,126000.0
2006-10-18 10:30:00,17.9,17.94,17.85,17.93,23200.0,17.9,17.94,17.85,17.93,23200.0
2006-10-18 10:40:00,17.93,17.93,17.81,17.87,41500.0,17.93,17.93,17.81,17.87,41500.0
2006-10-18 10:50:00,17.89,17.9,17.82,17.84,37200.0,17.89,17.9,17.82,17.84,37200.0
2006-10-18 11:00:00,17.84,17.86,17.79,17.82,37100.0,17.84,17.86,17.79,17.82,37100.0
2006-10-18 11:10:00,17.81,17.86,17.79,17.82,22500.0,17.81,17.86,17.79,17.82,22500.0
2006-10-18 11:20:00,17.84,17.89,17.81,17.82,28200.0,17.84,17.89,17.81,17.82,28200.0
2006-10-18 11:30:00,17.83,17.86,17.81,17.84,16800.0,17.83,17.86,17.81,17.84,16800.0
2006-10-18 11:40:00,17.83,17.87,17.83,17.85,17400.0,17.83,17.87,17.83,17.85,17400.0
2006-10-18 11:50:00,17.85,17.85,17.81,17.81,10600.0,17.85,17.85,17.81,17.81,10600.0
2006-10-18 12:00:00,17.82,17.83,17.8,17.8,65900.0,17.82,17.83,17.8,17.8,65900.0
2006-10-18 12:10:00,17.8,17.83,17.8,17.82,19500.0,17.8,17.83,17.8,17.82,19500.0
2006-10-18 12:20:00,17.83,17.83,17.81,17.82,33400.0,17.83,17.83,17.81,17.82,33400.0
2006-10-18 12:30:00,17.82,17.84,17.81,17.83,16200.0,17.82,17.84,17.81,17.83,16200.0
2006-10-18 12:40:00,17.83,17.85,17.83,17.85,24500.0,17.83,17.85,17.83,17.85,24500.0
2006-10-18 12:50:00,17.84,17.84,17.81,17.83,17200.0,17.84,17.84,17.81,17.83,17200.0
2006-10-18 13:00:00,17.83,17.83,17.78,17.79,16500.0,17.83,17.83,17.78,17.79,16500.0
2006-10-18 13:10:00,17.79,17.79,17.73,17.73,20800.0,17.79,17.79,17.73,17.73,20800.0
2006-10-18 13:20:00,17.74,17.79,17.69,17.75,48600.0,17.74,17.79,17.69,17.75,48600.0
2006-10-18 13:30:00,17.74,17.74,17.66,17.69,32000.0,17.74,17.74,17.66,17.69,32000.0
2006-10-18 13:40:00,17.69,17.7,17.64,17.68,37700.0,17.69,17.7,17.64,17.68,37700.0
2006-10-18 13:50:00,17.68,17.7,17.66,17.69,16700.0,17.68,17.7,17.66,17.69,16700.0
2006-10-18 14:00:00,17.69,17.7,17.67,17.7,13200.0,17.69,17.7,17.67,17.7,13200.0
2006-10-18 14:10:00,17.69,17.69,17.67,17.68,18200.0,17.69,17.69,17.67,17.68,18200.0
2006-10-18 14:20:00,17.67,17.79,17.67,17.77,29000.0,17.67,17.79,17.67,17.77,29000.0
2006-10-18 14:30:00,17.76,17.77,17.71,17.75,32900.0,17.76,17.77,17.71,17.75,32900.0
2006-10-18 14:40:00,17.75,17.77,17.72,17.74,27900.0,17.75,17.77,17.72,17.74,27900.0
2006-10-18 14:50:00,17.74,17.74,17.69,17.73,22000.0,17.74,17.74,17.69,17.73,22000.0
2006-10-18 15:00:00,17.74,17.74,17.7,17.71,17800.0,17.74,17.74,17.7,17.71,17800.0
2006-10-18 15:10:00,17.71,17.75,17.7,17.7,30000.0,17.71,17.75,17.7,17.7,30000.0
2006-10-18 15:20:00,17.7,17.74,17.69,17.69,28100.0,17.7,17.74,17.69,17.69,28100.0
2006-10-18 15:30:00,17.68,17.73,17.66,17.73,30200.0,17.68,17.73,17.66,17.73,30200.0
2006-10-18 15:40:00,17.72,17.72,17.7,17.71,16300.0,17.72,17.72,17.7,17.71,16300.0
2006-10-18 15:50:00,17.71,17.74,17.7,17.7,39300.0,17.71,17.74,17.7,17.7,39300.0
2006-10-19 09:30:00,17.62,17.64,17.51,17.56,25800.0,17.62,17.64,17.51,17.56,25800.0
2006-10-19 09:40:00,17.59,17.62,17.54,17.54,8500.0,17.59,17.62,17.54,17.54,8500.0
2006-10-19 09:50:00,17.55,17.62,17.55,17.59,30400.0,17.55,17.62,17.55,17.59,30400.0
2006-10-19 10:00:00,17.59,17.6,17.54,17.59,30900.0,17.59,17.6,17.54,17.59,30900.0
2006-10-19 10:10:00,17.6,17.64,17.55,17.62,46400.0,17.6,17.64,17.55,17.62,46400.0
2006-10-19 10:20:00,17.63,17.69,17.62,17.65,11100.0,17.63,17.69,17.62,17.65,11100.0
2006-10-19 10:30:00,17.64,17.68,17.61,17.64,13300.0,17.64,17.68,17.61,17.64,13300.0
2006-10-19 10:40:00,17.65,17.7,17.61,17.69,28600.0,17.65,17.7,17.61,17.69,28600.0
2006-10-19 10:50:00,17.69,17.71,17.64,17.68,44000.0,17.69,17.71,17.64,17.68,44000.0
2006-10-19 11:00:00,17.68,17.69,17.56,17.64,34000.0,17.68,17.69,17.56,17.64,34000.0
2006-10-19 11:10:00,17.61,17.62,17.6,17.6,5400.0,17.61,17.62,17.6,17.6,5400.0
2006-10-19 11:20:00,17.59,17.63,17.59,17.6,7700.0,17.59,17.63,17.59,17.6,7700.0
2006-10-19 11:30:00,17.6,17.61,17.59,17.61,5000.0,17.6,17.61,17.59,17.61,5000.0
2006-10-19 11:40:00,17.62,17.64,17.6,17.64,10000.0,17.62,17.64,17.6,17.64,10000.0
2006-10-19 11:50:00,17.63,17.69,17.63,17.68,16600.0,17.63,17.69,17.63,17.68,16600.0
2006-10-19 12:00:00,17.67,17.74,17.62,17.74,28600.0,17.67,17.74,17.62,17.74,28600.0
2006-10-19 12:10:00,17.73,17.74,17.68,17.71,8300.0,17.73,17.74,17.68,17.71,8300.0
2006-10-19 12:20:00,17.7,17.7,17.64,17.65,8400.0,17.7,17.7,17.64,17.65,8400.0
2006-10-19 12:30:00,17.65,17.65,17.61,17.61,7400.0,17.65,17.65,17.61,17.61,7400.0
2006-10-19 12:40:00,17.61,17.62,17.55,17.57,19200.0,17.61,17.62,17.55,17.57,19200.0
2006-10-19 12:50:00,17.57,17.6,17.53,17.59,18300.0,17.57,17.6,17.53,17.59,18300.0
2006-10-19 13:00:00,17.59,17.61,17.56,17.59,17400.0,17.59,17.61,17.56,17.59,17400.0
2006-10-19 13:10:00,17.6,17.64,17.6,17.64,6000.0,17.6,17.64,17.6,17.64,6000.0
2006-10-19 13:20:00,17.64,17.64,17.62,17.62,2200.0,17.64,17.64,17.62,17.62,2200.0
2006-10-19 13:30:00,17.61,17.64,17.6,17.63,6500.0,17.61,17.64,17.6,17.63,6500.0
2006-10-19 13:40:00,17.62,17.63,17.58,17.62,8900.0,17.62,17.63,17.58,17.62,8900.0
2006-10-19 13:50:00,17.62,17.62,17.57,17.59,10100.0,17.62,17.62,17.57,17.59,10100.0
2006-10-19 14:00:00,17.59,17.61,17.56,17.58,10800.0,17.59,17.61,17.56,17.58,10800.0
2006-10-19 14:10:00,17.59,17.65,17.59,17.65,18400.0,17.59,17.65,17.59,17.65,18400.0
2006-10-19 14:20:00,17.64,17.68,17.62,17.68,17500.0,17.64,17.68,17.62,17.68,17500.0
2006-10-19 14:30:00,17.68,17.69,17.65,17.69,8900.0,17.68,17.69,17.65,17.69,8900.0
2006-10-19 14:40:00,17.69,17.7,17.64,17.65,9100.0,17.69,17.7,17.64,17.65,9100.0
2006-10-19 14:50:00,17.64,17.7,17.64,17.69,8000.0,17.64,17.7,17.64,17.69,8000.0
2006-10-19 15:00:00,17.7,17.7,17.61,17.63,14200.0,17.7,17.7,17.61,17.63,14200.0
2006-10-19 15:10:00,17.64,17.64,17.6,17.6,12800.0,17.64,17.64,17.6,17.6,12800.0
2006-10-19 15:20:00,17.6,17.61,17.58,17.6,20400.0,17.6,17.61,17.58,17.6,20400.0
2006-10-19 15:30:00,17.6,17.63,17.6,17.63,26200.0,17.6,17.63,17.6,17.63,26200.0
2006-10-19 15:40:00,17.63,17.64,17.6,17.63,25700.0,17.63,17.64,17.6,17.63,25700.0
2006-10-19 15:50:00,17.64,17.68,17.57,17.68,137100.0,17.64,17.68,17.57,17.68,137100.0
2006-10-20 09:30:00,17.74,17.75,17.5,17.52,558600.0,17.74,17.75,17.5,17.52,558600.0
2006-10-20 09:40:00,17.52,17.64,17.49,17.54,40400.0,17.52,17.64,17.49,17.54,40400.0
2006-10-20 09:50:00,17.55,17.55,17.43,17.52,32500.0,17.55,17.55,17.43,17.52,32500.0
2006-10-20 10:00:00,17.52,17.59,17.45,17.52,25100.0,17.52,17.59,17.45,17.52,25100.0
2006-10-20 10:10:00,17.51,17.56,17.48,17.51,22100.0,17.51,17.56,17.48,17.51,22100.0
2006-10-20 10:20:00,17.51,17.54,17.51,17.52,4400.0,17.51,17.54,17.51,17.52,4400.0
2006-10-20 10:30:00,17.52,17.56,17.48,17.55,24400.0,17.52,17.56,17.48,17.55,24400.0
2006-10-20 10:40:00,17.54,17.57,17.51,17.57,7600.0,17.54,17.57,17.51,17.57,7600.0
2006-10-20 10:50:00,17.57,17.58,17.5,17.51,13200.0,17.57,17.58,17.5,17.51,13200.0
2006-10-20 11:00:00,17.51,17.54,17.48,17.48,18500.0,17.51,17.54,17.48,17.48,18500.0
2006-10-20 11:10:00,17.48,17.51,17.47,17.5,13700.0,17.48,17.51,17.47,17.5,13700.0
2006-10-20 11:20:00,17.5,17.51,17.5,17.51,5100.0,17.5,17.51,17.5,17.51,5100.0
2006-10-20 11:30:00,17.5,17.52,17.5,17.5,3400.0,17.5,17.52,17.5,17.5,3400.0
2006-10-20 11:40:00,17.51,17.63,17.51,17.62,49400.0,17.51,17.63,17.51,17.62,49400.0
2006-10-20 11:50:00,17.62,17.63,17.57,17.62,27900.0,17.62,17.63,17.57,17.62,27900.0
2006-10-20 12:00:00,17.62,17.63,17.57,17.59,33900.0,17.62,17.63,17.57,17.59,33900.0
2006-10-20 12:10:00,17.58,17.63,17.58,17.6,20700.0,17.58,17.63,17.58,17.6,20700.0
2006-10-20 12:20:00,17.6,17.62,17.59,17.61,8900.0,17.6,17.62,17.59,17.61,8900.0
2006-10-20 12:30:00,17.61,17.62,17.6,17.62,10600.0,17.61,17.62,17.6,17.62,10600.0
2006-10-20 12:40:00,17.62,17.64,17.59,17.61,39900.0,17.62,17.64,17.59,17.61,39900.0
2006-10-20 12:50:00,17.62,17.62,17.6,17.6,7900.0,17.62,17.62,17.6,17.6,7900.0
2006-10-20 13:00:00,17.61,17.62,17.61,17.61,6600.0,17.61,17.62,17.61,17.61,6600.0
2006-10-20 13:10:00,17.62,17.63,17.61,17.62,5600.0,17.62,17.63,17.61,17.62,5600.0
2006-10-20 13:20:00,17.62,17.63,17.61,17.63,7900.0,17.62,17.63,17.61,17.63,7900.0
2006-10-20 13:30:00,17.63,17.64,17.61,17.63,11000.0,17.63,17.64,17.61,17.63,11000.0
2006-10-20 13:40:00,17.63,17.63,17.58,17.59,30700.0,17.63,17.63,17.58,17.59,30700.0
2006-10-20 13:50:00,17.59,17.59,17.55,17.55,19200.0,17.59,17.59,17.55,17.55,19200.0
2006-10-20 14:00:00,17.55,17.56,17.52,17.52,8600.0,17.55,17.56,17.52,17.52,8600.0
2006-10-20 14:10:00,17.53,17.54,17.52,17.52,8500.0,17.53,17.54,17.52,17.52,8500.0
2006-10-20 14:20:00,17.52,17.57,17.52,17.53,21100.0,17.52,17.57,17.52,17.53,21100.0
2006-10-20 14:30:00,17.52,17.53,17.52,17.52,5400.0,17.52,17.53,17.52,17.52,5400.0
2006-10-20 14:40:00,17.52,17.53,17.52,17.52,8600.0,17.52,17.53,17.52,17.52,8600.0
2006-10-20 14:50:00,17.52,17.53,17.52,17.52,7300.0,17.52,17.53,17.52,17.52,7300.0
2006-10-20 15:00:00,17.53,17.53,17.52,17.53,11600.0,17.53,17.53,17.52,17.53,11600.0
2006-10-20 15:10:00,17.53,17.53,17.5,17.51,30600.0,17.53,17.53,17.5,17.51,30600.0
2006-10-20 15:20:00,17.51,17.53,17.5,17.52,21000.0,17.51,17.53,17.5,17.52,21000.0
2006-10-20 15:30:00,17.52,17.54,17.52,17.54,28500.0,17.52,17.54,17.52,17.54,28500.0
2006-10-20 15:40:00,17.54,17.55,17.52,17.54,32900.0,17.54,17.55,17.52,17.54,32900.0
2006-10-20 15:50:00,17.54,17.59,17.54,17.57,118500.0,17.54,17.59,17.54,17.57,118500.0
2006-10-23 09:30:00,17.44,17.59,17.42,17.51,40100.0,17.44,17.59,17.42,17.51,40100.0
2006-10-23 09:40:00,17.51,17.6,17.49,17.58,22300.0,17.51,17.6,17.49,17.58,22300.0
2006-10-23 09:50:00,17.58,17.64,17.57,17.63,15200.0,17.58,17.64,17.57,17.63,15200.0
2006-10-23 10:00:00,17.62,17.75,17.62,17.75,30300.0,17.62,17.75,17.62,17.75,30300.0
2006-10-23 10:10:00,17.75,17.88,17.75,17.85,36600.0,17.75,17.88,17.75,17.85,36600.0
2006-10-23 10:20:00,17.86,17.96,17.82,17.88,79700.0,17.86,17.96,17.82,17.88,79700.0
2006-10-23 10:30:00,17.86,17.9,17.81,17.84,25800.0,17.86,17.9,17.81,17.84,25800.0
2006-10-23 10:40:00,17.84,17.9,17.81,17.89,41400.0,17.84,17.9,17.81,17.89,41400.0
2006-10-23 10:50:00,17.89,17.9,17.86,17.9,40200.0,17.89,17.9,17.86,17.9,40200.0
2006-10-23 11:00:00,17.89,17.93,17.88,17.91,43600.0,17.89,17.93,17.88,17.91,43600.0
2006-10-23 11:10:00,17.91,17.93,17.85,17.88,48000.0,17.91,17.93,17.85,17.88,48000.0
2006-10-23 11:20:00,17.89,17.89,17.85,17.85,13200.0,17.89,17.89,17.85,17.85,13200.0
2006-10-23 11:30:00,17.86,17.88,17.85,17.86,17100.0,17.86,17.88,17.85,17.86,17100.0
2006-10-23 11:40:00,17.87,17.89,17.84,17.84,13600.0,17.87,17.89,17.84,17.84,13600.0
2006-10-23 11:50:00,17.84,17.85,17.82,17.82,20100.0,17.84,17.85,17.82,17.82,20100.0
2006-10-23 12:00:00,17.82,17.85,17.8,17.84,20300.0,17.82,17.85,17.8,17.84,20300.0
2006-10-23 12:10:00,17.85,17.85,17.78,17.79,20300.0,17.85,17.85,17.78,17.79,20300.0
2006-10-23 12:20:00,17.78,17.83,17.78,17.82,11900.0,17.78,17.83,17.78,17.82,11900.0
2006-10-23 12:30:00,17.83,17.84,17.82,17.82,12200.0,17.83,17.84,17.82,17.82,12200.0
2006-10-23 12:40:00,17.83,17.84,17.81,17.81,13800.0,17.83,17.84,17.81,17.81,13800.0
2006-10-23 12:50:00,17.81,17.85,17.8,17.85,15800.0,17.81,17.85,17.8,17.85,15800.0
2006-10-23 13:00:00,17.84,17.84,17.82,17.84,9900.0,17.84,17.84,17.82,17.84,9900.0
2006-10-23 13:10:00,17.83,17.84,17.83,17.84,6900.0,17.83,17.84,17.83,17.84,6900.0
2006-10-23 13:20:00,17.84,17.85,17.83,17.83,15800.0,17.84,17.85,17.83,17.83,15800.0
2006-10-23 13:30:00,17.84,17.85,17.81,17.82,11400.0,17.84,17.85,17.81,17.82,11400.0
2006-10-23 13:40:00,17.81,17.82,17.76,17.77,24400.0,17.81,17.82,17.76,17.77,24400.0
2006-10-23 13:50:00,17.77,17.79,17.76,17.79,8800.0,17.77,17.79,17.76,17.79,8800.0
2006-10-23 14:00:00,17.79,17.83,17.78,17.78,17500.0,17.79,17.83,17.78,17.78,17500.0
2006-10-23 14:10:00,17.78,17.8,17.74,17.77,23700.0,17.78,17.8,17.74,17.77,23700.0
2006-10-23 14:20:00,17.75,17.75,17.73,17.75,11600.0,17.75,17.75,17.73,17.75,11600.0
2006-10-23 14:30:00,17.75,17.78,17.74,17.76,14600.0,17.75,17.78,17.74,17.76,14600.0
2006-10-23 14:40:00,17.77,17.83,17.76,17.83,18800.0,17.77,17.83,17.76,17.83,18800.0
2006-10-23 14:50:00,17.83,17.83,17.81,17.82,7300.0,17.83,17.83,17.81,17.82,7300.0
2006-10-23 15:00:00,17.82,17.85,17.82,17.84,25600.0,17.82,17.85,17.82,17.84,25600.0
2006-10-23 15:10:00,17.85,17.85,17.83,17.85,40600.0,17.85,17.85,17.83,17.85,40600.0
2006-10-23 15:20:00,17.84,17.85,17.82,17.83,18600.0,17.84,17.85,17.82,17.83,18600.0
2006-10-23 15:30:00,17.84,17.85,17.82,17.84,23600.0,17.84,17.85,17.82,17.84,23600.0
2006-10-23 15:40:00,17.84,17.88,17.83,17.88,27100.0,17.84,17.88,17.83,17.88,27100.0
2006-10-23 15:50:00,17.88,17.92,17.87,17.92,86400.0,17.88,17.92,17.87,17.92,86400.0
2006-10-24 09:30:00,17.82,17.88,17.65,17.82,38500.0,17.82,17.88,17.65,17.82,38500.0
2006-10-24 09:40:00,17.82,17.83,17.79,17.81,20700.0,17.82,17.83,17.79,17.81,20700.0
2006-10-24 09:50:00,17.82,17.86,17.72,17.77,23300.0,17.82,17.86,17.72,17.77,23300.0
2006-10-24 10:00:00,17.76,17.87,17.75,17.79,11400.0,17.76,17.87,17.75,17.79,11400.0
2006-10-24 10:10:00,17.79,17.79,17.69,17.71,24900.0,17.79,17.79,17.69,17.71,24900.0
2006-10-24 10:20:00,17.76,17.78,17.73,17.76,11900.0,17.76,17.78,17.73,17.76,11900.0
2006-10-24 10:30:00,17.75,17.75,17.69,17.7,8800.0,17.75,17.75,17.69,17.7,8800.0
2006-10-24 10:40:00,17.71,17.73,17.67,17.69,14700.0,17.71,17.73,17.67,17.69,14700.0
2006-10-24 10:50:00,17.69,17.74,17.68,17.73,18100.0,17.69,17.74,17.68,17.73,18100.0
2006-10-24 11:00:00,17.73,17.74,17.71,17.72,8300.0,17.73,17.74,17.71,17.72,8300.0
2006-10-24 11:10:00,17.72,17.74,17.69,17.73,18400.0,17.72,17.74,17.69,17.73,18400.0
2006-10-24 11:20:00,17.72,17.73,17.72,17.72,8700.0,17.72,17.73,17.72,17.72,8700.0
2006-10-24 11:30:00,17.72,17.78,17.69,17.71,27000.0,17.72,17.78,17.69,17.71,27000.0
2006-10-24 11:40:00,17.71,17.71,17.69,17.69,10500.0,17.71,17.71,17.69,17.69,10500.0
2006-10-24 11:50:00,17.69,17.71,17.67,17.7,8800.0,17.69,17.71,17.67,17.7,8800.0
2006-10-24 12:00:00,17.7,17.72,17.67,17.68,24200.0,17.7,17.72,17.67,17.68,24200.0
2006-10-24 12:10:00,17.68,17.75,17.68,17.73,17900.0,17.68,17.75,17.68,17.73,17900.0
2006-10-24 12:20:00,17.73,17.73,17.69,17.7,11400.0,17.73,17.73,17.69,17.7,11400.0
2006-10-24 12:30:00,17.71,17.71,17.68,17.69,12300.0,17.71,17.71,17.68,17.69,12300.0
2006-10-24 12:40:00,17.68,17.7,17.64,17.65,24700.0,17.68,17.7,17.64,17.65,24700.0
2006-10-24 12:50:00,17.65,17.66,17.59,17.6,21300.0,17.65,17.66,17.59,17.6,21300.0
2006-10-24 13:00:00,17.6,17.61,17.59,17.59,11100.0,17.6,17.61,17.59,17.59,11100.0
2006-10-24 13:10:00,17.6,17.63,17.6,17.61,12100.0,17.6,17.63,17.6,17.61,12100.0
2006-10-24 13:20:00,17.61,17.63,17.61,17.62,4200.0,17.61,17.63,17.61,17.62,4200.0
2006-10-24 13:30:00,17.63,17.69,17.62,17.66,14500.0,17.63,17.69,17.62,17.66,14500.0
2006-10-24 13:40:00,17.66,17.66,17.65,17.66,18600.0,17.66,17.66,17.65,17.66,18600.0
2006-10-24 13:50:00,17.65,17.67,17.65,17.66,13000.0,17.65,17.67,17.65,17.66,13000.0
2006-10-24 14:00:00,17.66,17.7,17.65,17.69,12800.0,17.66,17.7,17.65,17.69,12800.0
2006-10-24 14:10:00,17.69,17.69,17.65,17.67,14100.0,17.69,17.69,17.65,17.67,14100.0
2006-10-24 14:20:00,17.67,17.69,17.65,17.69,10900.0,17.67,17.69,17.65,17.69,10900.0
2006-10-24 14:30:00,17.69,17.7,17.67,17.68,14900.0,17.69,17.7,17.67,17.68,14900.0
2006-10-24 14:40:00,17.68,17.68,17.65,17.66,12300.0,17.68,17.68,17.65,17.66,12300.0
2006-10-24 14:50:00,17.66,17.68,17.65,17.67,18700.0,17.66,17.68,17.65,17.67,18700.0
2006-10-24 15:00:00,17.68,17.69,17.65,17.66,21400.0,17.68,17.69,17.65,17.66,21400.0
2006-10-24 15:10:00,17.66,17.71,17.65,17.71,15500.0,17.66,17.71,17.65,17.71,15500.0
2006-10-24 15:20:00,17.71,17.71,17.66,17.66,18600.0,17.71,17.71,17.66,17.66,18600.0
2006-10-24 15:30:00,17.67,17.67,17.66,17.67,14500.0,17.67,17.67,17.66,17.67,14500.0
2006-10-24 15:40:00,17.66,17.72,17.66,17.72,18300.0,17.66,17.72,17.66,17.72,18300.0
2006-10-24 15:50:00,17.72,17.75,17.71,17.71,76100.0,17.72,17.75,17.71,17.71,76100.0
2006-10-25 09:30:00,17.64,17.75,17.59,17.68,34000.0,17.64,17.75,17.59,17.68,34000.0
2006-10-25 09:40:00,17.66,17.75,17.65,17.74,28100.0,17.66,17.75,17.65,17.74,28100.0
2006-10-25 09:50:00,17.75,17.78,17.67,17.73,20000.0,17.75,17.78,17.67,17.73,20000.0
2006-10-25 10:00:00,17.73,17.75,17.67,17.73,15900.0,17.73,17.75,17.67,17.73,15900.0
2006-10-25 10:10:00,17.74,17.84,17.7,17.84,28200.0,17.74,17.84,17.7,17.84,28200.0
2006-10-25 10:20:00,17.82,17.87,17.82,17.85,33500.0,17.82,17.87,17.82,17.85,33500.0
2006-10-25 10:30:00,17.84,17.84,17.79,17.81,39400.0,17.84,17.84,17.79,17.81,39400.0
2006-10-25 10:40:00,17.8,17.83,17.79,17.8,19600.0,17.8,17.83,17.79,17.8,19600.0
2006-10-25 10:50:00,17.8,17.81,17.77,17.79,17800.0,17.8,17.81,17.77,17.79,17800.0
2006-10-25 11:00:00,17.79,17.8,17.77,17.8,16600.0,17.79,17.8,17.77,17.8,16600.0
2006-10-25 11:10:00,17.8,17.8,17.79,17.8,13100.0,17.8,17.8,17.79,17.8,13100.0
2006-10-25 11:20:00,17.81,17.82,17.79,17.81,27200.0,17.81,17.82,17.79,17.81,27200.0
2006-10-25 11:30:00,17.82,17.85,17.8,17.81,19100.0,17.82,17.85,17.8,17.81,19100.0
2006-10-25 11:40:00,17.81,17.84,17.8,17.8,9500.0,17.81,17.84,17.8,17.8,9500.0
2006-10-25 11:50:00,17.81,17.84,17.8,17.82,22800.0,17.81,17.84,17.8,17.82,22800.0
2006-10-25 12:00:00,17.83,17.85,17.8,17.82,22800.0,17.83,17.85,17.8,17.82,22800.0
2006-10-25 12:10:00,17.82,17.85,17.81,17.82,8900.0,17.82,17.85,17.81,17.82,8900.0
2006-10-25 12:20:00,17.83,17.84,17.77,17.8,43100.0,17.83,17.84,17.77,17.8,43100.0
2006-10-25 12:30:00,17.79,17.81,17.77,17.81,3700.0,17.79,17.81,17.77,17.81,3700.0
2006-10-25 12:40:00,17.8,17.81,17.76,17.77,15500.0,17.8,17.81,17.76,17.77,15500.0
2006-10-25 12:50:00,17.77,17.77,17.76,17.77,23600.0,17.77,17.77,17.76,17.77,23600.0
2006-10-25 13:00:00,17.76,17.77,17.73,17.74,17900.0,17.76,17.77,17.73,17.74,17900.0
2006-10-25 13:10:00,17.75,17.8,17.74,17.79,26900.0,17.75,17.8,17.74,17.79,26900.0
2006-10-25 13:20:00,17.78,17.8,17.77,17.78,5300.0,17.78,17.8,17.77,17.78,5300.0
2006-10-25 13:30:00,17.79,17.83,17.79,17.81,18700.0,17.79,17.83,17.79,17.81,18700.0
2006-10-25 13:40:00,17.81,17.86,17.77,17.79,22300.0,17.81,17.86,17.77,17.79,22300.0
2006-10-25 13:50:00,17.79,17.83,17.76,17.78,17700.0,17.79,17.83,17.76,17.78,17700.0
2006-10-25 14:00:00,17.79,17.79,17.77,17.77,6000.0,17.79,17.79,17.77,17.77,6000.0
2006-10-25 14:10:00,17.76,17.86,17.72,17.86,34100.0,17.76,17.86,17.72,17.86,34100.0
2006-10-25 14:20:00,17.85,17.85,17.64,17.69,67100.0,17.85,17.85,17.64,17.69,67100.0
2006-10-25 14:30:00,17.68,17.71,17.53,17.63,47100.0,17.68,17.71,17.53,17.63,47100.0
2006-10-25 14:40:00,17.63,17.7,17.56,17.7,11100.0,17.63,17.7,17.56,17.7,11100.0
2006-10-25 14:50:00,17.7,17.7,17.64,17.67,13100.0,17.7,17.7,17.64,17.67,13100.0
2006-10-25 15:00:00,17.67,17.69,17.66,17.67,19100.0,17.67,17.69,17.66,17.67,19100.0
2006-10-25 15:10:00,17.66,17.71,17.66,17.71,14500.0,17.66,17.71,17.66,17.71,14500.0
2006-10-25 15:20:00,17.71,17.76,17.7,17.74,15000.0,17.71,17.76,17.7,17.74,15000.0
2006-10-25 15:30:00,17.74,17.77,17.67,17.76,37900.0,17.74,17.77,17.67,17.76,37900.0
2006-10-25 15:40:00,17.76,17.77,17.72,17.73,40900.0,17.76,17.77,17.72,17.73,40900.0
2006-10-25 15:50:00,17.72,17.74,17.62,17.68,120700.0,17.72,17.74,17.62,17.68,120700.0
2006-10-26 09:30:00,17.63,17.9,17.63,17.74,76700.0,17.63,17.9,17.63,17.74,76700.0
2006-10-26 09:40:00,17.75,17.75,17.63,17.64,38600.0,17.75,17.75,17.63,17.64,38600.0
2006-10-26 09:50:00,17.65,17.65,17.41,17.49,117500.0,17.65,17.65,17.41,17.49,117500.0
2006-10-26 10:00:00,17.5,17.51,17.46,17.5,25200.0,17.5,17.51,17.46,17.5,25200.0
2006-10-26 10:10:00,17.49,17.77,17.48,17.67,61800.0,17.49,17.77,17.48,17.67,61800.0
2006-10-26 10:20:00,17.67,17.67,17.59,17.63,40900.0,17.67,17.67,17.59,17.63,40900.0
2006-10-26 10:30:00,17.63,17.64,17.59,17.6,41900.0,17.63,17.64,17.59,17.6,41900.0
2006-10-26 10:40:00,17.6,17.63,17.57,17.63,33600.0,17.6,17.63,17.57,17.63,33600.0
2006-10-26 10:50:00,17.64,17.67,17.63,17.66,25200.0,17.64,17.67,17.63,17.66,25200.0
2006-10-26 11:00:00,17.66,17.77,17.63,17.77,37300.0,17.66,17.77,17.63,17.77,37300.0
2006-10-26 11:10:00,17.77,17.81,17.76,17.8,29500.0,17.77,17.81,17.76,17.8,29500.0
2006-10-26 11:20:00,17.8,17.84,17.78,17.84,28000.0,17.8,17.84,17.78,17.84,28000.0
2006-10-26 11:30:00,17.84,17.95,17.83,17.93,53800.0,17.84,17.95,17.83,17.93,53800.0
2006-10-26 11:40:00,17.92,17.94,17.91,17.94,16800.0,17.92,17.94,17.91,17.94,16800.0
2006-10-26 11:50:00,17.93,17.94,17.92,17.92,20900.0,17.93,17.94,17.92,17.92,20900.0
2006-10-26 12:00:00,17.93,17.95,17.92,17.95,11800.0,17.93,17.95,17.92,17.95,11800.0
2006-10-26 12:10:00,17.95,17.99,17.94,17.99,29900.0,17.95,17.99,17.94,17.99,29900.0
2006-10-26 12:20:00,17.98,17.99,17.96,17.96,26500.0,17.98,17.99,17.96,17.96,26500.0
2006-10-26 12:30:00,17.96,17.97,17.92,17.93,33800.0,17.96,17.97,17.92,17.93,33800.0
2006-10-26 12:40:00,17.93,17.93,17.91,17.93,19100.0,17.93,17.93,17.91,17.93,19100.0
2006-10-26 12:50:00,17.93,17.97,17.92,17.97,60100.0,17.93,17.97,17.92,17.97,60100.0
2006-10-26 13:00:00,17.97,17.97,17.95,17.95,27000.0,17.97,17.97,17.95,17.95,27000.0
2006-10-26 13:10:00,17.95,17.96,17.93,17.94,29200.0,17.95,17.96,17.93,17.94,29200.0
2006-10-26 13:20:00,17.94,17.97,17.94,17.96,34400.0,17.94,17.97,17.94,17.96,34400.0
2006-10-26 13:30:00,17.97,17.97,17.96,17.97,46200.0,17.97,17.97,17.96,17.97,46200.0
2006-10-26 13:40:00,17.97,17.98,17.96,17.96,26100.0,17.97,17.98,17.96,17.96,26100.0
2006-10-26 13:50:00,17.96,17.97,17.96,17.97,14000.0,17.96,17.97,17.96,17.97,14000.0
2006-10-26 14:00:00,17.97,18.0,17.96,17.96,73700.0,17.97,18.0,17.96,17.96,73700.0
2006-10-26 14:10:00,17.96,17.99,17.94,17.94,58700.0,17.96,17.99,17.94,17.94,58700.0
2006-10-26 14:20:00,17.95,18.01,17.95,18.0,40000.0,17.95,18.01,17.95,18.0,40000.0
2006-10-26 14:30:00,18.0,18.02,17.98,18.0,75500.0,18.0,18.02,17.98,18.0,75500.0
2006-10-26 14:40:00,17.99,18.0,17.99,18.0,17600.0,17.99,18.0,17.99,18.0,17600.0
2006-10-26 14:50:00,18.0,18.01,17.95,17.96,61500.0,18.0,18.01,17.95,17.96,61500.0
2006-10-26 15:00:00,17.95,17.96,17.81,17.85,105200.0,17.95,17.96,17.81,17.85,105200.0
2006-10-26 15:10:00,17.84,17.85,17.64,17.68,139900.0,17.84,17.85,17.64,17.68,139900.0
2006-10-26 15:20:00,17.68,17.87,17.56,17.68,355200.0,17.68,17.87,17.56,17.68,355200.0
2006-10-26 15:30:00,17.68,17.8,17.68,17.8,43800.0,17.68,17.8,17.68,17.8,43800.0
2006-10-26 15:40:00,17.81,17.83,17.76,17.8,91800.0,17.81,17.83,17.76,17.8,91800.0
2006-10-26 15:50:00,17.8,17.8,17.78,17.8,88200.0,17.8,17.8,17.78,17.8,88200.0
2006-10-27 09:30:00,17.8,17.8,17.75,17.8,56100.0,17.8,17.8,17.75,17.8,56100.0
2006-10-27 09:40:00,17.79,17.8,17.76,17.79,36300.0,17.79,17.8,17.76,17.79,36300.0
2006-10-27 09:50:00,17.79,17.8,17.77,17.8,25100.0,17.79,17.8,17.77,17.8,25100.0
2006-10-27 10:00:00,17.79,17.82,17.79,17.8,115600.0,17.79,17.82,17.79,17.8,115600.0
2006-10-27 10:10:00,17.8,17.85,17.79,17.82,286600.0,17.8,17.85,17.79,17.82,286600.0
2006-10-27 10:20:00,17.81,17.83,17.8,17.83,54100.0,17.81,17.83,17.8,17.83,54100.0
2006-10-27 10:30:00,17.82,17.85,17.81,17.84,71200.0,17.82,17.85,17.81,17.84,71200.0
2006-10-27 10:40:00,17.84,17.84,17.8,17.82,276000.0,17.84,17.84,17.8,17.82,276000.0
2006-10-27 10:50:00,17.82,17.82,17.8,17.81,31900.0,17.82,17.82,17.8,17.81,31900.0
2006-10-27 11:00:00,17.81,17.81,17.78,17.81,53200.0,17.81,17.81,17.78,17.81,53200.0
2006-10-27 11:10:00,17.81,17.81,17.79,17.8,26500.0,17.81,17.81,17.79,17.8,26500.0
2006-10-27 11:20:00,17.81,17.82,17.79,17.81,159700.0,17.81,17.82,17.79,17.81,159700.0
2006-10-27 11:30:00,17.81,17.85,17.8,17.85,15500.0,17.81,17.85,17.8,17.85,15500.0
2006-10-27 11:40:00,17.85,17.9,17.84,17.9,20700.0,17.85,17.9,17.84,17.9,20700.0
2006-10-27 11:50:00,17.89,17.92,17.88,17.92,15200.0,17.89,17.92,17.88,17.92,15200.0
2006-10-27 12:00:00,17.91,17.92,17.88,17.89,27400.0,17.91,17.92,17.88,17.89,27400.0
2006-10-27 12:10:00,17.9,17.9,17.89,17.9,24000.0,17.9,17.9,17.89,17.9,24000.0
2006-10-27 12:20:00,17.89,17.9,17.88,17.9,45200.0,17.89,17.9,17.88,17.9,45200.0
2006-10-27 12:30:00,17.89,17.9,17.87,17.87,20900.0,17.89,17.9,17.87,17.87,20900.0
2006-10-27 12:40:00,17.87,17.9,17.86,17.86,12800.0,17.87,17.9,17.86,17.86,12800.0
2006-10-27 12:50:00,17.86,17.87,17.84,17.86,12300.0,17.86,17.87,17.84,17.86,12300.0
2006-10-27 13:00:00,17.86,17.9,17.86,17.9,24200.0,17.86,17.9,17.86,17.9,24200.0
2006-10-27 13:10:00,17.89,17.9,17.87,17.9,27700.0,17.89,17.9,17.87,17.9,27700.0
2006-10-27 13:20:00,17.9,17.9,17.84,17.87,92300.0,17.9,17.9,17.84,17.87,92300.0
2006-10-27 13:30:00,17.86,17.87,17.8,17.83,35000.0,17.86,17.87,17.8,17.83,35000.0
2006-10-27 13:40:00,17.83,17.83,17.66,17.69,87300.0,17.83,17.83,17.66,17.69,87300.0
2006-10-27 13:50:00,17.7,17.75,17.7,17.75,29200.0,17.7,17.75,17.7,17.75,29200.0
2006-10-27 14:00:00,17.76,17.8,17.75,17.76,28800.0,17.76,17.8,17.75,17.76,28800.0
2006-10-27 14:10:00,17.77,17.8,17.76,17.8,22400.0,17.77,17.8,17.76,17.8,22400.0
2006-10-27 14:20:00,17.79,17.8,17.78,17.78,144800.0,17.79,17.8,17.78,17.78,144800.0
2006-10-27 14:30:00,17.78,17.8,17.73,17.76,54500.0,17.78,17.8,17.73,17.76,54500.0
2006-10-27 14:40:00,17.76,17.78,17.7,17.76,21100.0,17.76,17.78,17.7,17.76,21100.0
2006-10-27 14:50:00,17.76,17.76,17.69,17.75,25700.0,17.76,17.76,17.69,17.75,25700.0
2006-10-27 15:00:00,17.74,17.76,17.67,17.7,114900.0,17.74,17.76,17.67,17.7,114900.0
2006-10-27 15:10:00,17.71,17.76,17.69,17.73,41900.0,17.71,17.76,17.69,17.73,41900.0
2006-10-27 15:20:00,17.73,17.8,17.72,17.78,52600.0,17.73,17.8,17.72,17.78,52600.0
2006-10-27 15:30:00,17.79,17.8,17.78,17.79,41100.0,17.79,17.8,17.78,17.79,41100.0
2006-10-27 15:40:00,17.8,17.8,17.75,17.77,54200.0,17.8,17.8,17.75,17.77,54200.0
2006-10-27 15:50:00,17.76,17.8,17.73,17.76,88700.0,17.76,17.8,17.73,17.76,88700.0
2006-10-30 09:30:00,17.67,17.78,17.66,17.74,99900.0,17.67,17.78,17.66,17.74,99900.0
2006-10-30 09:40:00,17.74,17.78,17.73,17.74,37900.0,17.74,17.78,17.73,17.74,37900.0
2006-10-30 09:50:00,17.74,17.75,17.69,17.69,34700.0,17.74,17.75,17.69,17.69,34700.0
2006-10-30 10:00:00,17.69,17.7,17.67,17.7,45700.0,17.69,17.7,17.67,17.7,45700.0
2006-10-30 10:10:00,17.7,17.7,17.68,17.69,44400.0,17.7,17.7,17.68,17.69,44400.0
2006-10-30 10:20:00,17.69,17.7,17.63,17.65,79000.0,17.69,17.7,17.63,17.65,79000.0
2006-10-30 10:30:00,17.65,17.69,17.64,17.69,28500.0,17.65,17.69,17.64,17.69,28500.0
2006-10-30 10:40:00,17.69,17.71,17.67,17.7,62200.0,17.69,17.71,17.67,17.7,62200.0
2006-10-30 10:50:00,17.71,17.74,17.71,17.72,16300.0,17.71,17.74,17.71,17.72,16300.0
2006-10-30 11:00:00,17.72,17.75,17.72,17.75,27800.0,17.72,17.75,17.72,17.75,27800.0
2006-10-30 11:10:00,17.75,17.75,17.72,17.73,34200.0,17.75,17.75,17.72,17.73,34200.0
2006-10-30 11:20:00,17.73,17.73,17.7,17.73,63200.0,17.73,17.73,17.7,17.73,63200.0
2006-10-30 11:30:00,17.72,17.73,17.7,17.71,35400.0,17.72,17.73,17.7,17.71,35400.0
2006-10-30 11:40:00,17.71,17.72,17.7,17.72,47100.0,17.71,17.72,17.7,17.72,47100.0
2006-10-30 11:50:00,17.72,17.72,17.71,17.72,35600.0,17.72,17.72,17.71,17.72,35600.0
2006-10-30 12:00:00,17.71,17.72,17.71,17.72,13200.0,17.71,17.72,17.71,17.72,13200.0
2006-10-30 12:10:00,17.72,17.73,17.7,17.7,33500.0,17.72,17.73,17.7,17.7,33500.0
2006-10-30 12:20:00,17.69,17.71,17.69,17.7,42800.0,17.69,17.71,17.69,17.7,42800.0
2006-10-30 12:30:00,17.7,17.71,17.69,17.7,17000.0,17.7,17.71,17.69,17.7,17000.0
2006-10-30 12:40:00,17.7,17.71,17.69,17.7,21900.0,17.7,17.71,17.69,17.7,21900.0
2006-10-30 12:50:00,17.7,17.71,17.69,17.7,50900.0,17.7,17.71,17.69,17.7,50900.0
2006-10-30 13:00:00,17.7,17.71,17.7,17.7,18300.0,17.7,17.71,17.7,17.7,18300.0
2006-10-30 13:10:00,17.71,17.71,17.69,17.71,16000.0,17.71,17.71,17.69,17.71,16000.0
2006-10-30 13:20:00,17.71,17.74,17.7,17.73,76400.0,17.71,17.74,17.7,17.73,76400.0
2006-10-30 13:30:00,17.73,17.76,17.73,17.76,15400.0,17.73,17.76,17.73,17.76,15400.0
2006-10-30 13:40:00,17.75,17.78,17.75,17.78,58300.0,17.75,17.78,17.75,17.78,58300.0
2006-10-30 13:50:00,17.78,17.78,17.77,17.77,30600.0,17.78,17.78,17.77,17.77,30600.0
2006-10-30 14:00:00,17.77,17.78,17.77,17.78,15800.0,17.77,17.78,17.77,17.78,15800.0
2006-10-30 14:10:00,17.78,17.78,17.76,17.77,42900.0,17.78,17.78,17.76,17.77,42900.0
2006-10-30 14:20:00,17.78,17.78,17.77,17.77,54200.0,17.78,17.78,17.77,17.77,54200.0
2006-10-30 14:30:00,17.77,17.78,17.77,17.77,25300.0,17.77,17.78,17.77,17.77,25300.0
2006-10-30 14:40:00,17.78,17.82,17.78,17.8,80400.0,17.78,17.82,17.78,17.8,80400.0
2006-10-30 14:50:00,17.81,17.82,17.79,17.82,81500.0,17.81,17.82,17.79,17.82,81500.0
2006-10-30 15:00:00,17.81,17.82,17.79,17.81,85300.0,17.81,17.82,17.79,17.81,85300.0
2006-10-30 15:10:00,17.8,17.81,17.77,17.77,45000.0,17.8,17.81,17.77,17.77,45000.0
2006-10-30 15:20:00,17.76,17.77,17.72,17.75,76000.0,17.76,17.77,17.72,17.75,76000.0
2006-10-30 15:30:00,17.75,17.78,17.74,17.76,29200.0,17.75,17.78,17.74,17.76,29200.0
2006-10-30 15:40:00,17.76,17.8,17.76,17.8,88600.0,17.76,17.8,17.76,17.8,88600.0
2006-10-30 15:50:00,17.8,17.8,17.75,17.75,108500.0,17.8,17.8,17.75,17.75,108500.0
2006-10-31 09:30:00,17.7,17.8,17.61,17.8,75900.0,17.7,17.8,17.61,17.8,75900.0
2006-10-31 09:40:00,17.8,17.8,17.75,17.78,24700.0,17.8,17.8,17.75,17.78,24700.0
2006-10-31 09:50:00,17.78,17.79,17.77,17.78,23700.0,17.78,17.79,17.77,17.78,23700.0
2006-10-31 10:00:00,17.78,17.81,17.74,17.74,38400.0,17.78,17.81,17.74,17.74,38400.0
2006-10-31 10:10:00,17.75,17.78,17.73,17.75,45100.0,17.75,17.78,17.73,17.75,45100.0
2006-10-31 10:20:00,17.75,17.76,17.7,17.76,38000.0,17.75,17.76,17.7,17.76,38000.0
2006-10-31 10:30:00,17.78,17.82,17.75,17.75,22300.0,17.78,17.82,17.75,17.75,22300.0
2006-10-31 10:40:00,17.75,17.78,17.75,17.77,18100.0,17.75,17.78,17.75,17.77,18100.0
2006-10-31 10:50:00,17.78,17.82,17.78,17.82,16900.0,17.78,17.82,17.78,17.82,16900.0
2006-10-31 11:00:00,17.82,17.83,17.81,17.82,17600.0,17.82,17.83,17.81,17.82,17600.0
2006-10-31 11:10:00,17.82,17.82,17.78,17.8,35600.0,17.82,17.82,17.78,17.8,35600.0
2006-10-31 11:20:00,17.79,17.8,17.78,17.8,17200.0,17.79,17.8,17.78,17.8,17200.0
2006-10-31 11:30:00,17.8,17.84,17.8,17.82,24800.0,17.8,17.84,17.8,17.82,24800.0
2006-10-31 11:40:00,17.82,17.84,17.82,17.82,24200.0,17.82,17.84,17.82,17.82,24200.0
2006-10-31 11:50:00,17.82,17.83,17.78,17.79,32100.0,17.82,17.83,17.78,17.79,32100.0
2006-10-31 12:00:00,17.78,17.82,17.78,17.81,40900.0,17.78,17.82,17.78,17.81,40900.0
2006-10-31 12:10:00,17.81,17.82,17.78,17.8,40100.0,17.81,17.82,17.78,17.8,40100.0
2006-10-31 12:20:00,17.8,17.84,17.8,17.82,26700.0,17.8,17.84,17.8,17.82,26700.0
2006-10-31 12:30:00,17.82,17.83,17.77,17.77,44800.0,17.82,17.83,17.77,17.77,44800.0
2006-10-31 12:40:00,17.77,17.78,17.72,17.76,38600.0,17.77,17.78,17.72,17.76,38600.0
2006-10-31 12:50:00,17.76,17.78,17.69,17.69,28700.0,17.76,17.78,17.69,17.69,28700.0
2006-10-31 13:00:00,17.7,17.75,17.68,17.75,48800.0,17.7,17.75,17.68,17.75,48800.0
2006-10-31 13:10:00,17.75,17.77,17.73,17.74,48100.0,17.75,17.77,17.73,17.74,48100.0
2006-10-31 13:20:00,17.73,17.77,17.72,17.76,64700.0,17.73,17.77,17.72,17.76,64700.0
2006-10-31 13:30:00,17.76,17.76,17.75,17.76,7600.0,17.76,17.76,17.75,17.76,7600.0
2006-10-31 13:40:00,17.76,17.79,17.75,17.78,12200.0,17.76,17.79,17.75,17.78,12200.0
2006-10-31 13:50:00,17.78,17.79,17.77,17.77,9100.0,17.78,17.79,17.77,17.77,9100.0
2006-10-31 14:00:00,17.77,17.79,17.77,17.78,18500.0,17.77,17.79,17.77,17.78,18500.0
2006-10-31 14:10:00,17.77,17.83,17.77,17.83,18200.0,17.77,17.83,17.77,17.83,18200.0
2006-10-31 14:20:00,17.83,17.85,17.82,17.82,39700.0,17.83,17.85,17.82,17.82,39700.0
2006-10-31 14:30:00,17.82,17.85,17.82,17.85,24900.0,17.82,17.85,17.82,17.85,24900.0
2006-10-31 14:40:00,17.84,17.88,17.84,17.88,27300.0,17.84,17.88,17.84,17.88,27300.0
2006-10-31 14:50:00,17.87,17.91,17.87,17.89,28100.0,17.87,17.91,17.87,17.89,28100.0
2006-10-31 15:00:00,17.89,17.89,17.88,17.89,27200.0,17.89,17.89,17.88,17.89,27200.0
2006-10-31 15:10:00,17.89,17.91,17.88,17.89,42900.0,17.89,17.91,17.88,17.89,42900.0
2006-10-31 15:20:00,17.89,17.95,17.89,17.92,189100.0,17.89,17.95,17.89,17.92,189100.0
2006-10-31 15:30:00,17.92,17.96,17.92,17.96,71000.0,17.92,17.96,17.92,17.96,71000.0
2006-10-31 15:40:00,17.96,17.97,17.95,17.95,45700.0,17.96,17.97,17.95,17.95,45700.0
2006-10-31 15:50:00,17.95,17.96,17.8,17.84,219000.0,17.95,17.96,17.8,17.84,219000.0
2006-11-01 09:30:00,18.0,18.05,17.97,18.01,216500.0,18.0,18.05,17.97,18.01,216500.0
2006-11-01 09:40:00,18.0,18.04,18.0,18.03,15800.0,18.0,18.04,18.0,18.03,15800.0
2006-11-01 09:50:00,18.04,18.04,18.0,18.01,64100.0,18.04,18.04,18.0,18.01,64100.0
2006-11-01 10:00:00,18.01,18.03,17.99,18.03,161600.0,18.01,18.03,17.99,18.03,161600.0
2006-11-01 10:10:00,18.02,18.03,17.97,17.97,62200.0,18.02,18.03,17.97,17.97,62200.0
2006-11-01 10:20:00,17.97,17.98,17.92,17.95,41500.0,17.97,17.98,17.92,17.95,41500.0
2006-11-01 10:30:00,17.95,17.96,17.93,17.95,41300.0,17.95,17.96,17.93,17.95,41300.0
2006-11-01 10:40:00,17.95,17.97,17.95,17.97,30300.0,17.95,17.97,17.95,17.97,30300.0
2006-11-01 10:50:00,17.98,17.98,17.93,17.93,27700.0,17.98,17.98,17.93,17.93,27700.0
2006-11-01 11:00:00,17.94,17.96,17.93,17.94,55000.0,17.94,17.96,17.93,17.94,55000.0
2006-11-01 11:10:00,17.94,17.95,17.92,17.93,33200.0,17.94,17.95,17.92,17.93,33200.0
2006-11-01 11:20:00,17.93,17.96,17.93,17.96,53500.0,17.93,17.96,17.93,17.96,53500.0
2006-11-01 11:30:00,17.96,17.96,17.93,17.93,93400.0,17.96,17.96,17.93,17.93,93400.0
2006-11-01 11:40:00,17.93,17.96,17.91,17.95,43800.0,17.93,17.96,17.91,17.95,43800.0
2006-11-01 11:50:00,17.96,17.96,17.89,17.94,44600.0,17.96,17.96,17.89,17.94,44600.0
2006-11-01 12:00:00,17.93,17.95,17.89,17.89,28900.0,17.93,17.95,17.89,17.89,28900.0
2006-11-01 12:10:00,17.89,17.92,17.89,17.91,14200.0,17.89,17.92,17.89,17.91,14200.0
2006-11-01 12:20:00,17.9,17.92,17.85,17.91,43600.0,17.9,17.92,17.85,17.91,43600.0
2006-11-01 12:30:00,17.91,17.91,17.87,17.9,28300.0,17.91,17.91,17.87,17.9,28300.0
2006-11-01 12:40:00,17.89,17.9,17.82,17.82,44000.0,17.89,17.9,17.82,17.82,44000.0
2006-11-01 12:50:00,17.81,17.87,17.81,17.85,39100.0,17.81,17.87,17.81,17.85,39100.0
2006-11-01 13:00:00,17.84,17.88,17.84,17.86,23100.0,17.84,17.88,17.84,17.86,23100.0
2006-11-01 13:10:00,17.86,17.93,17.86,17.93,43200.0,17.86,17.93,17.86,17.93,43200.0
2006-11-01 13:20:00,17.93,17.98,17.92,17.97,24400.0,17.93,17.98,17.92,17.97,24400.0
2006-11-01 13:30:00,17.97,17.97,17.94,17.94,26800.0,17.97,17.97,17.94,17.94,26800.0
2006-11-01 13:40:00,17.95,17.98,17.95,17.96,33600.0,17.95,17.98,17.95,17.96,33600.0
2006-11-01 13:50:00,17.95,17.97,17.95,17.96,15800.0,17.95,17.97,17.95,17.96,15800.0
2006-11-01 14:00:00,17.96,17.98,17.96,17.96,23000.0,17.96,17.98,17.96,17.96,23000.0
2006-11-01 14:10:00,17.96,17.98,17.92,17.93,40300.0,17.96,17.98,17.92,17.93,40300.0
2006-11-01 14:20:00,17.93,17.98,17.93,17.96,54000.0,17.93,17.98,17.93,17.96,54000.0
2006-11-01 14:30:00,17.96,17.99,17.92,17.94,46800.0,17.96,17.99,17.92,17.94,46800.0
2006-11-01 14:40:00,17.94,17.94,17.87,17.87,56500.0,17.94,17.94,17.87,17.87,56500.0
2006-11-01 14:50:00,17.87,17.88,17.86,17.88,28600.0,17.87,17.88,17.86,17.88,28600.0
2006-11-01 15:00:00,17.87,17.88,17.8,17.8,151900.0,17.87,17.88,17.8,17.8,151900.0
2006-11-01 15:10:00,17.81,17.86,17.8,17.84,93300.0,17.81,17.86,17.8,17.84,93300.0
2006-11-01 15:20:00,17.84,17.85,17.83,17.84,53000.0,17.84,17.85,17.83,17.84,53000.0
2006-11-01 15:30:00,17.85,17.85,17.82,17.82,55400.0,17.85,17.85,17.82,17.82,55400.0
2006-11-01 15:40:00,17.83,17.83,17.8,17.83,56000.0,17.83,17.83,17.8,17.83,56000.0
2006-11-01 15:50:00,17.83,17.83,17.81,17.81,94800.0,17.83,17.83,17.81,17.81,94800.0
2006-11-02 09:30:00,17.8,18.0,17.79,17.87,71300.0,17.8,18.0,17.79,17.87,71300.0
2006-11-02 09:40:00,17.85,17.85,17.81,17.82,37300.0,17.85,17.85,17.81,17.82,37300.0
2006-11-02 09:50:00,17.82,17.85,17.81,17.84,33200.0,17.82,17.85,17.81,17.84,33200.0
2006-11-02 10:00:00,17.84,17.91,17.84,17.88,53500.0,17.84,17.91,17.84,17.88,53500.0
2006-11-02 10:10:00,17.88,17.92,17.88,17.91,23800.0,17.88,17.92,17.88,17.91,23800.0
2006-11-02 10:20:00,17.91,17.98,17.91,17.98,61100.0,17.91,17.98,17.91,17.98,61100.0
2006-11-02 10:30:00,17.94,18.02,17.94,18.02,90100.0,17.94,18.02,17.94,18.02,90100.0
2006-11-02 10:40:00,18.01,18.02,17.96,17.97,47400.0,18.01,18.02,17.96,17.97,47400.0
2006-11-02 10:50:00,17.97,18.01,17.97,17.98,53300.0,17.97,18.01,17.97,17.98,53300.0
2006-11-02 11:00:00,17.98,18.02,17.97,18.01,79200.0,17.98,18.02,17.97,18.01,79200.0
2006-11-02 11:10:00,18.02,18.04,18.01,18.03,33800.0,18.02,18.04,18.01,18.03,33800.0
2006-11-02 11:20:00,18.03,18.07,18.03,18.06,117100.0,18.03,18.07,18.03,18.06,117100.0
2006-11-02 11:30:00,18.07,18.1,18.05,18.09,54100.0,18.07,18.1,18.05,18.09,54100.0
2006-11-02 11:40:00,18.1,18.1,18.08,18.09,32700.0,18.1,18.1,18.08,18.09,32700.0
2006-11-02 11:50:00,18.1,18.11,18.09,18.1,47500.0,18.1,18.11,18.09,18.1,47500.0
2006-11-02 12:00:00,18.1,18.12,18.1,18.12,54500.0,18.1,18.12,18.1,18.12,54500.0
2006-11-02 12:10:00,18.13,18.15,18.12,18.13,49000.0,18.13,18.15,18.12,18.13,49000.0
2006-11-02 12:20:00,18.13,18.14,18.12,18.14,30000.0,18.13,18.14,18.12,18.14,30000.0
2006-11-02 12:30:00,18.13,18.16,18.12,18.15,62100.0,18.13,18.16,18.12,18.15,62100.0
2006-11-02 12:40:00,18.14,18.15,18.12,18.13,42800.0,18.14,18.15,18.12,18.13,42800.0
2006-11-02 12:50:00,18.14,18.16,18.13,18.15,30600.0,18.14,18.16,18.13,18.15,30600.0
2006-11-02 13:00:00,18.16,18.17,18.15,18.17,44000.0,18.16,18.17,18.15,18.17,44000.0
2006-11-02 13:10:00,18.16,18.18,18.16,18.18,30600.0,18.16,18.18,18.16,18.18,30600.0
2006-11-02 13:20:00,18.18,18.22,18.18,18.22,60600.0,18.18,18.22,18.18,18.22,60600.0
2006-11-02 13:30:00,18.22,18.22,18.18,18.19,41100.0,18.22,18.22,18.18,18.19,41100.0
2006-11-02 13:40:00,18.19,18.2,18.18,18.18,47100.0,18.19,18.2,18.18,18.18,47100.0
2006-11-02 13:50:00,18.18,18.18,18.16,18.16,24200.0,18.18,18.18,18.16,18.16,24200.0
2006-11-02 14:00:00,18.17,18.18,18.16,18.17,60800.0,18.17,18.18,18.16,18.17,60800.0
2006-11-02 14:10:00,18.17,18.18,18.16,18.17,31700.0,18.17,18.18,18.16,18.17,31700.0
2006-11-02 14:20:00,18.17,18.19,18.15,18.16,116600.0,18.17,18.19,18.15,18.16,116600.0
2006-11-02 14:30:00,18.15,18.15,18.11,18.12,48600.0,18.15,18.15,18.11,18.12,48600.0
2006-11-02 14:40:00,18.11,18.12,18.09,18.1,65400.0,18.11,18.12,18.09,18.1,65400.0
2006-11-02 14:50:00,18.1,18.11,18.1,18.1,38400.0,18.1,18.11,18.1,18.1,38400.0
2006-11-02 15:00:00,18.1,18.17,18.1,18.16,115000.0,18.1,18.17,18.1,18.16,115000.0
2006-11-02 15:10:00,18.15,18.16,18.14,18.15,56800.0,18.15,18.16,18.14,18.15,56800.0
2006-11-02 15:20:00,18.15,18.15,18.12,18.13,65400.0,18.15,18.15,18.12,18.13,65400.0
2006-11-02 15:30:00,18.12,18.16,18.12,18.16,58700.0,18.12,18.16,18.12,18.16,58700.0
2006-11-02 15:40:00,18.15,18.18,18.15,18.18,69900.0,18.15,18.18,18.15,18.18,69900.0
2006-11-02 15:50:00,18.17,18.18,18.11,18.12,111200.0,18.17,18.18,18.11,18.12,111200.0
2006-11-03 09:30:00,18.08,18.2,18.08,18.13,71400.0,18.08,18.2,18.08,18.13,71400.0
2006-11-03 09:40:00,18.13,18.15,18.12,18.12,22600.0,18.13,18.15,18.12,18.12,22600.0
2006-11-03 09:50:00,18.13,18.13,18.05,18.1,70800.0,18.13,18.13,18.05,18.1,70800.0
2006-11-03 10:00:00,18.1,18.1,18.04,18.04,56400.0,18.1,18.1,18.04,18.04,56400.0
2006-11-03 10:10:00,18.04,18.05,18.03,18.04,20700.0,18.04,18.05,18.03,18.04,20700.0
2006-11-03 10:20:00,18.05,18.05,18.01,18.02,33300.0,18.05,18.05,18.01,18.02,33300.0
2006-11-03 10:30:00,18.03,18.04,18.02,18.04,33700.0,18.03,18.04,18.02,18.04,33700.0
2006-11-03 10:40:00,18.04,18.05,18.03,18.04,35500.0,18.04,18.05,18.03,18.04,35500.0
2006-11-03 10:50:00,18.04,18.08,18.04,18.06,82400.0,18.04,18.08,18.04,18.06,82400.0
2006-11-03 11:00:00,18.07,18.07,18.06,18.07,49300.0,18.07,18.07,18.06,18.07,49300.0
2006-11-03 11:10:00,18.08,18.09,18.04,18.04,84900.0,18.08,18.09,18.04,18.04,84900.0
2006-11-03 11:20:00,18.04,18.04,17.98,18.03,106200.0,18.04,18.04,17.98,18.03,106200.0
2006-11-03 11:30:00,18.03,18.05,18.02,18.04,41300.0,18.03,18.05,18.02,18.04,41300.0
2006-11-03 11:40:00,18.04,18.04,17.98,18.0,38100.0,18.04,18.04,17.98,18.0,38100.0
2006-11-03 11:50:00,17.99,18.0,17.98,17.99,44600.0,17.99,18.0,17.98,17.99,44600.0
2006-11-03 12:00:00,17.99,18.01,17.99,18.01,38300.0,17.99,18.01,17.99,18.01,38300.0
2006-11-03 12:10:00,18.0,18.03,17.99,18.0,51800.0,18.0,18.03,17.99,18.0,51800.0
2006-11-03 12:20:00,18.0,18.01,17.99,18.01,57800.0,18.0,18.01,17.99,18.01,57800.0
2006-11-03 12:30:00,18.0,18.05,18.0,18.04,22500.0,18.0,18.05,18.0,18.04,22500.0
2006-11-03 12:40:00,18.05,18.05,18.03,18.05,53300.0,18.05,18.05,18.03,18.05,53300.0
2006-11-03 12:50:00,18.04,18.05,18.02,18.03,43400.0,18.04,18.05,18.02,18.03,43400.0
2006-11-03 13:00:00,18.03,18.05,18.03,18.04,36100.0,18.03,18.05,18.03,18.04,36100.0
2006-11-03 13:10:00,18.04,18.05,18.03,18.04,64500.0,18.04,18.05,18.03,18.04,64500.0
2006-11-03 13:20:00,18.05,18.07,18.04,18.07,128100.0,18.05,18.07,18.04,18.07,128100.0
2006-11-03 13:30:00,18.07,18.15,18.06,18.1,175700.0,18.07,18.15,18.06,18.1,175700.0
2006-11-03 13:40:00,18.1,18.1,18.09,18.1,48700.0,18.1,18.1,18.09,18.1,48700.0
2006-11-03 13:50:00,18.09,18.1,18.09,18.09,209700.0,18.09,18.1,18.09,18.09,209700.0
2006-11-03 14:00:00,18.09,18.1,18.08,18.09,55900.0,18.09,18.1,18.08,18.09,55900.0
2006-11-03 14:10:00,18.09,18.1,18.07,18.1,55700.0,18.09,18.1,18.07,18.1,55700.0
2006-11-03 14:20:00,18.1,18.11,18.09,18.11,115400.0,18.1,18.11,18.09,18.11,115400.0
2006-11-03 14:30:00,18.12,18.14,18.12,18.14,63200.0,18.12,18.14,18.12,18.14,63200.0
2006-11-03 14:40:00,18.14,18.14,18.13,18.14,27400.0,18.14,18.14,18.13,18.14,27400.0
2006-11-03 14:50:00,18.14,18.14,18.1,18.1,83900.0,18.14,18.14,18.1,18.1,83900.0
2006-11-03 15:00:00,18.1,18.1,18.03,18.04,64400.0,18.1,18.1,18.03,18.04,64400.0
2006-11-03 15:10:00,18.04,18.11,18.01,18.1,93200.0,18.04,18.11,18.01,18.1,93200.0
2006-11-03 15:20:00,18.1,18.12,18.1,18.11,39800.0,18.1,18.12,18.1,18.11,39800.0
2006-11-03 15:30:00,18.11,18.15,18.11,18.14,163600.0,18.11,18.15,18.11,18.14,163600.0
2006-11-03 15:40:00,18.13,18.14,18.04,18.06,319200.0,18.13,18.14,18.04,18.06,319200.0
2006-11-03 15:50:00,18.05,18.06,17.94,17.94,727100.0,18.05,18.06,17.94,17.94,727100.0
2006-11-06 09:30:00,18.09,18.2,18.01,18.18,72700.0,18.09,18.2,18.01,18.18,72700.0
2006-11-06 09:40:00,18.15,18.16,18.09,18.09,33500.0,18.15,18.16,18.09,18.09,33500.0
2006-11-06 09:50:00,18.1,18.14,18.09,18.09,63300.0,18.1,18.14,18.09,18.09,63300.0
2006-11-06 10:00:00,18.1,18.18,18.1,18.16,58600.0,18.1,18.18,18.1,18.16,58600.0
2006-11-06 10:10:00,18.17,18.21,18.17,18.2,49100.0,18.17,18.21,18.17,18.2,49100.0
2006-11-06 10:20:00,18.2,18.22,18.19,18.21,21100.0,18.2,18.22,18.19,18.21,21100.0
2006-11-06 10:30:00,18.2,18.22,18.18,18.2,14200.0,18.2,18.22,18.18,18.2,14200.0
2006-11-06 10:40:00,18.19,18.23,18.19,18.23,29200.0,18.19,18.23,18.19,18.23,29200.0
2006-11-06 10:50:00,18.22,18.27,18.22,18.25,120300.0,18.22,18.27,18.22,18.25,120300.0
2006-11-06 11:00:00,18.25,18.28,18.24,18.26,24100.0,18.25,18.28,18.24,18.26,24100.0
2006-11-06 11:10:00,18.26,18.28,18.26,18.26,36600.0,18.26,18.28,18.26,18.26,36600.0
2006-11-06 11:20:00,18.26,18.28,18.26,18.28,18000.0,18.26,18.28,18.26,18.28,18000.0
2006-11-06 11:30:00,18.28,18.28,18.19,18.25,95900.0,18.28,18.28,18.19,18.25,95900.0
2006-11-06 11:40:00,18.25,18.3,18.25,18.29,33800.0,18.25,18.3,18.25,18.29,33800.0
2006-11-06 11:50:00,18.3,18.32,18.29,18.29,39800.0,18.3,18.32,18.29,18.29,39800.0
2006-11-06 12:00:00,18.29,18.32,18.29,18.29,37400.0,18.29,18.32,18.29,18.29,37400.0
2006-11-06 12:10:00,18.3,18.3,18.29,18.29,16800.0,18.3,18.3,18.29,18.29,16800.0
2006-11-06 12:20:00,18.28,18.3,18.28,18.29,13500.0,18.28,18.3,18.28,18.29,13500.0
2006-11-06 12:30:00,18.29,18.31,18.28,18.29,35300.0,18.29,18.31,18.28,18.29,35300.0
2006-11-06 12:40:00,18.29,18.31,18.29,18.29,18300.0,18.29,18.31,18.29,18.29,18300.0
2006-11-06 12:50:00,18.3,18.3,18.29,18.3,11900.0,18.3,18.3,18.29,18.3,11900.0
2006-11-06 13:00:00,18.29,18.3,18.29,18.29,18200.0,18.29,18.3,18.29,18.29,18200.0
2006-11-06 13:10:00,18.29,18.31,18.29,18.3,16500.0,18.29,18.31,18.29,18.3,16500.0
2006-11-06 13:20:00,18.3,18.31,18.29,18.3,14900.0,18.3,18.31,18.29,18.3,14900.0
2006-11-06 13:30:00,18.29,18.3,18.29,18.29,57200.0,18.29,18.3,18.29,18.29,57200.0
2006-11-06 13:40:00,18.3,18.3,18.27,18.3,38100.0,18.3,18.3,18.27,18.3,38100.0
2006-11-06 13:50:00,18.3,18.3,18.28,18.3,58200.0,18.3,18.3,18.28,18.3,58200.0
2006-11-06 14:00:00,18.3,18.31,18.29,18.31,47800.0,18.3,18.31,18.29,18.31,47800.0
2006-11-06 14:10:00,18.31,18.38,18.31,18.38,52800.0,18.31,18.38,18.31,18.38,52800.0
2006-11-06 14:20:00,18.37,18.37,18.36,18.36,26100.0,18.37,18.37,18.36,18.36,26100.0
2006-11-06 14:30:00,18.37,18.4,18.37,18.4,23300.0,18.37,18.4,18.37,18.4,23300.0
2006-11-06 14:40:00,18.4,18.4,18.39,18.4,37900.0,18.4,18.4,18.39,18.4,37900.0
2006-11-06 14:50:00,18.39,18.4,18.38,18.39,34300.0,18.39,18.4,18.38,18.39,34300.0
2006-11-06 15:00:00,18.4,18.42,18.39,18.42,29400.0,18.4,18.42,18.39,18.42,29400.0
2006-11-06 15:10:00,18.42,18.42,18.4,18.4,52400.0,18.42,18.42,18.4,18.4,52400.0
2006-11-06 15:20:00,18.4,18.42,18.39,18.39,69100.0,18.4,18.42,18.39,18.39,69100.0
2006-11-06 15:30:00,18.39,18.42,18.39,18.4,63300.0,18.39,18.42,18.39,18.4,63300.0
2006-11-06 15:40:00,18.39,18.4,18.37,18.37,71300.0,18.39,18.4,18.37,18.37,71300.0
2006-11-06 15:50:00,18.38,18.39,18.33,18.37,137200.0,18.38,18.39,18.33,18.37,137200.0
2006-11-07 09:30:00,18.38,18.44,18.33,18.43,151300.0,18.38,18.44,18.33,18.43,151300.0
2006-11-07 09:40:00,18.43,18.44,18.41,18.42,49300.0,18.43,18.44,18.41,18.42,49300.0
2006-11-07 09:50:00,18.41,18.43,18.4,18.41,98300.0,18.41,18.43,18.4,18.41,98300.0
2006-11-07 10:00:00,18.41,18.44,18.41,18.44,90600.0,18.41,18.44,18.41,18.44,90600.0
2006-11-07 10:10:00,18.45,18.49,18.43,18.49,104100.0,18.45,18.49,18.43,18.49,104100.0
2006-11-07 10:20:00,18.49,18.49,18.48,18.48,36900.0,18.49,18.49,18.48,18.48,36900.0
2006-11-07 10:30:00,18.48,18.49,18.47,18.48,41600.0,18.48,18.49,18.47,18.48,41600.0
2006-11-07 10:40:00,18.48,18.49,18.48,18.48,33600.0,18.48,18.49,18.48,18.48,33600.0
2006-11-07 10:50:00,18.48,18.49,18.48,18.49,29100.0,18.48,18.49,18.48,18.49,29100.0
2006-11-07 11:00:00,18.49,18.5,18.48,18.49,44800.0,18.49,18.5,18.48,18.49,44800.0
2006-11-07 11:10:00,18.49,18.5,18.47,18.47,102300.0,18.49,18.5,18.47,18.47,102300.0
2006-11-07 11:20:00,18.47,18.48,18.45,18.47,104200.0,18.47,18.48,18.45,18.47,104200.0
2006-11-07 11:30:00,18.46,18.46,18.44,18.44,46600.0,18.46,18.46,18.44,18.44,46600.0
2006-11-07 11:40:00,18.44,18.45,18.44,18.44,38700.0,18.44,18.45,18.44,18.44,38700.0
2006-11-07 11:50:00,18.44,18.45,18.43,18.45,59900.0,18.44,18.45,18.43,18.45,59900.0
2006-11-07 12:00:00,18.44,18.47,18.43,18.46,19800.0,18.44,18.47,18.43,18.46,19800.0
2006-11-07 12:10:00,18.46,18.47,18.44,18.44,32500.0,18.46,18.47,18.44,18.44,32500.0
2006-11-07 12:20:00,18.45,18.46,18.44,18.44,36300.0,18.45,18.46,18.44,18.44,36300.0
2006-11-07 12:30:00,18.44,18.45,18.44,18.44,7000.0,18.44,18.45,18.44,18.44,7000.0
2006-11-07 12:40:00,18.44,18.45,18.44,18.44,12400.0,18.44,18.45,18.44,18.44,12400.0
2006-11-07 12:50:00,18.44,18.46,18.42,18.43,114800.0,18.44,18.46,18.42,18.43,114800.0
2006-11-07 13:00:00,18.44,18.44,18.41,18.42,40800.0,18.44,18.44,18.41,18.42,40800.0
2006-11-07 13:10:00,18.42,18.43,18.42,18.42,11900.0,18.42,18.43,18.42,18.42,11900.0
2006-11-07 13:20:00,18.42,18.43,18.4,18.41,73400.0,18.42,18.43,18.4,18.41,73400.0
2006-11-07 13:30:00,18.4,18.41,18.4,18.41,19300.0,18.4,18.41,18.4,18.41,19300.0
2006-11-07 13:40:00,18.4,18.44,18.4,18.43,51900.0,18.4,18.44,18.4,18.43,51900.0
2006-11-07 13:50:00,18.44,18.47,18.44,18.45,60800.0,18.44,18.47,18.44,18.45,60800.0
2006-11-07 14:00:00,18.44,18.47,18.43,18.43,61400.0,18.44,18.47,18.43,18.43,61400.0
2006-11-07 14:10:00,18.43,18.43,18.42,18.43,23400.0,18.43,18.43,18.42,18.43,23400.0
2006-11-07 14:20:00,18.42,18.43,18.37,18.37,81900.0,18.42,18.43,18.37,18.37,81900.0
2006-11-07 14:30:00,18.37,18.44,18.37,18.44,48200.0,18.37,18.44,18.37,18.44,48200.0
2006-11-07 14:40:00,18.43,18.44,18.41,18.42,34400.0,18.43,18.44,18.41,18.42,34400.0
2006-11-07 14:50:00,18.43,18.46,18.42,18.43,83900.0,18.43,18.46,18.42,18.43,83900.0
2006-11-07 15:00:00,18.43,18.47,18.43,18.44,39700.0,18.43,18.47,18.43,18.44,39700.0
2006-11-07 15:10:00,18.44,18.45,18.4,18.4,38500.0,18.44,18.45,18.4,18.4,38500.0
2006-11-07 15:20:00,18.4,18.45,18.4,18.45,65700.0,18.4,18.45,18.4,18.45,65700.0
2006-11-07 15:30:00,18.44,18.48,18.43,18.45,101200.0,18.44,18.48,18.43,18.45,101200.0
2006-11-07 15:40:00,18.45,18.46,18.37,18.38,84400.0,18.45,18.46,18.37,18.38,84400.0
2006-11-07 15:50:00,18.37,18.43,18.35,18.41,115000.0,18.37,18.43,18.35,18.41,115000.0
2006-11-08 09:30:00,18.3,18.38,18.29,18.37,53300.0,18.3,18.38,18.29,18.37,53300.0
2006-11-08 09:40:00,18.37,18.48,18.37,18.47,54800.0,18.37,18.48,18.37,18.47,54800.0
2006-11-08 09:50:00,18.48,18.49,18.44,18.48,65400.0,18.48,18.49,18.44,18.48,65400.0
2006-11-08 10:00:00,18.48,18.49,18.47,18.48,21500.0,18.48,18.49,18.47,18.48,21500.0
2006-11-08 10:10:00,18.48,18.49,18.46,18.47,24400.0,18.48,18.49,18.46,18.47,24400.0
2006-11-08 10:20:00,18.47,18.48,18.44,18.44,25100.0,18.47,18.48,18.44,18.44,25100.0
2006-11-08 10:30:00,18.43,18.44,18.4,18.42,43600.0,18.43,18.44,18.4,18.42,43600.0
2006-11-08 10:40:00,18.42,18.48,18.42,18.46,34200.0,18.42,18.48,18.42,18.46,34200.0
2006-11-08 10:50:00,18.46,18.47,18.44,18.44,34600.0,18.46,18.47,18.44,18.44,34600.0
2006-11-08 11:00:00,18.45,18.47,18.43,18.45,29600.0,18.45,18.47,18.43,18.45,29600.0
2006-11-08 11:10:00,18.45,18.47,18.45,18.45,14200.0,18.45,18.47,18.45,18.45,14200.0
2006-11-08 11:20:00,18.45,18.47,18.45,18.47,22200.0,18.45,18.47,18.45,18.47,22200.0
2006-11-08 11:30:00,18.48,18.48,18.45,18.46,21100.0,18.48,18.48,18.45,18.46,21100.0
2006-11-08 11:40:00,18.46,18.48,18.45,18.45,12100.0,18.46,18.48,18.45,18.45,12100.0
2006-11-08 11:50:00,18.45,18.46,18.42,18.42,16600.0,18.45,18.46,18.42,18.42,16600.0
2006-11-08 12:00:00,18.43,18.49,18.43,18.49,19300.0,18.43,18.49,18.43,18.49,19300.0
2006-11-08 12:10:00,18.49,18.49,18.48,18.48,14900.0,18.49,18.49,18.48,18.48,14900.0
2006-11-08 12:20:00,18.48,18.48,18.44,18.45,19700.0,18.48,18.48,18.44,18.45,19700.0
2006-11-08 12:30:00,18.44,18.45,18.41,18.41,14300.0,18.44,18.45,18.41,18.41,14300.0
2006-11-08 12:40:00,18.42,18.46,18.41,18.46,20200.0,18.42,18.46,18.41,18.46,20200.0
2006-11-08 12:50:00,18.46,18.5,18.45,18.48,80700.0,18.46,18.5,18.45,18.48,80700.0
2006-11-08 13:00:00,18.48,18.49,18.48,18.49,24800.0,18.48,18.49,18.48,18.49,24800.0
2006-11-08 13:10:00,18.48,18.5,18.47,18.49,22000.0,18.48,18.5,18.47,18.49,22000.0
2006-11-08 13:20:00,18.49,18.5,18.48,18.5,13700.0,18.49,18.5,18.48,18.5,13700.0
2006-11-08 13:30:00,18.49,18.5,18.49,18.49,45900.0,18.49,18.5,18.49,18.49,45900.0
2006-11-08 13:40:00,18.5,18.5,18.49,18.5,53500.0,18.5,18.5,18.49,18.5,53500.0
2006-11-08 13:50:00,18.5,18.57,18.49,18.56,137800.0,18.5,18.57,18.49,18.56,137800.0
2006-11-08 14:00:00,18.56,18.59,18.55,18.59,42400.0,18.56,18.59,18.55,18.59,42400.0
2006-11-08 14:10:00,18.59,18.62,18.58,18.61,63000.0,18.59,18.62,18.58,18.61,63000.0
2006-11-08 14:20:00,18.61,18.62,18.57,18.57,63300.0,18.61,18.62,18.57,18.57,63300.0
2006-11-08 14:30:00,18.57,18.63,18.57,18.61,45400.0,18.57,18.63,18.57,18.61,45400.0
2006-11-08 14:40:00,18.62,18.62,18.59,18.6,60100.0,18.62,18.62,18.59,18.6,60100.0
2006-11-08 14:50:00,18.59,18.61,18.59,18.6,36300.0,18.59,18.61,18.59,18.6,36300.0
2006-11-08 15:00:00,18.6,18.61,18.59,18.61,54800.0,18.6,18.61,18.59,18.61,54800.0
2006-11-08 15:10:00,18.6,18.61,18.59,18.6,58200.0,18.6,18.61,18.59,18.6,58200.0
2006-11-08 15:20:00,18.59,18.61,18.59,18.6,36100.0,18.59,18.61,18.59,18.6,36100.0
2006-11-08 15:30:00,18.61,18.61,18.58,18.58,93600.0,18.61,18.61,18.58,18.58,93600.0
2006-11-08 15:40:00,18.59,18.61,18.56,18.6,86100.0,18.59,18.61,18.56,18.6,86100.0
2006-11-08 15:50:00,18.61,18.62,18.59,18.62,127600.0,18.61,18.62,18.59,18.62,127600.0
2006-11-09 09:30:00,18.62,18.62,18.53,18.6,68600.0,18.62,18.62,18.53,18.6,68600.0
2006-11-09 09:40:00,18.6,18.64,18.59,18.64,33600.0,18.6,18.64,18.59,18.64,33600.0
2006-11-09 09:50:00,18.63,18.64,18.59,18.61,31400.0,18.63,18.64,18.59,18.61,31400.0
2006-11-09 10:00:00,18.61,18.61,18.55,18.59,42000.0,18.61,18.61,18.55,18.59,42000.0
2006-11-09 10:10:00,18.59,18.61,18.56,18.59,27000.0,18.59,18.61,18.56,18.59,27000.0
2006-11-09 10:20:00,18.59,18.6,18.58,18.6,28100.0,18.59,18.6,18.58,18.6,28100.0
2006-11-09 10:30:00,18.6,18.6,18.58,18.6,33100.0,18.6,18.6,18.58,18.6,33100.0
2006-11-09 10:40:00,18.6,18.6,18.58,18.58,28000.0,18.6,18.6,18.58,18.58,28000.0
2006-11-09 10:50:00,18.59,18.6,18.58,18.6,12600.0,18.59,18.6,18.58,18.6,12600.0
2006-11-09 11:00:00,18.59,18.6,18.59,18.6,15200.0,18.59,18.6,18.59,18.6,15200.0
2006-11-09 11:10:00,18.59,18.61,18.59,18.6,28200.0,18.59,18.61,18.59,18.6,28200.0
2006-11-09 11:20:00,18.6,18.64,18.6,18.63,45700.0,18.6,18.64,18.6,18.63,45700.0
2006-11-09 11:30:00,18.63,18.65,18.63,18.63,15300.0,18.63,18.65,18.63,18.63,15300.0
2006-11-09 11:40:00,18.63,18.65,18.63,18.64,34700.0,18.63,18.65,18.63,18.64,34700.0
2006-11-09 11:50:00,18.64,18.65,18.59,18.6,95700.0,18.64,18.65,18.59,18.6,95700.0
2006-11-09 12:00:00,18.6,18.61,18.53,18.53,70700.0,18.6,18.61,18.53,18.53,70700.0
2006-11-09 12:10:00,18.54,18.56,18.53,18.54,48600.0,18.54,18.56,18.53,18.54,48600.0
2006-11-09 12:20:00,18.55,18.6,18.54,18.55,154300.0,18.55,18.6,18.54,18.55,154300.0
2006-11-09 12:30:00,18.55,18.56,18.48,18.49,105200.0,18.55,18.56,18.48,18.49,105200.0
2006-11-09 12:40:00,18.49,18.49,18.45,18.45,72700.0,18.49,18.49,18.45,18.45,72700.0
2006-11-09 12:50:00,18.45,18.46,18.45,18.46,15700.0,18.45,18.46,18.45,18.46,15700.0
2006-11-09 13:00:00,18.46,18.49,18.45,18.46,47200.0,18.46,18.49,18.45,18.46,47200.0
2006-11-09 13:10:00,18.46,18.47,18.45,18.46,41300.0,18.46,18.47,18.45,18.46,41300.0
2006-11-09 13:20:00,18.46,18.47,18.45,18.45,32800.0,18.46,18.47,18.45,18.45,32800.0
2006-11-09 13:30:00,18.46,18.47,18.41,18.43,57800.0,18.46,18.47,18.41,18.43,57800.0
2006-11-09 13:40:00,18.43,18.46,18.43,18.46,26200.0,18.43,18.46,18.43,18.46,26200.0
2006-11-09 13:50:00,18.45,18.45,18.44,18.44,24200.0,18.45,18.45,18.44,18.44,24200.0
2006-11-09 14:00:00,18.44,18.45,18.44,18.44,54700.0,18.44,18.45,18.44,18.44,54700.0
2006-11-09 14:10:00,18.44,18.45,18.43,18.44,78700.0,18.44,18.45,18.43,18.44,78700.0
2006-11-09 14:20:00,18.43,18.44,18.42,18.42,65300.0,18.43,18.44,18.42,18.42,65300.0
2006-11-09 14:30:00,18.43,18.43,18.41,18.41,60700.0,18.43,18.43,18.41,18.41,60700.0
2006-11-09 14:40:00,18.41,18.41,18.34,18.35,164700.0,18.41,18.41,18.34,18.35,164700.0
2006-11-09 14:50:00,18.35,18.36,18.35,18.36,25400.0,18.35,18.36,18.35,18.36,25400.0
2006-11-09 15:00:00,18.36,18.36,18.34,18.36,366900.0,18.36,18.36,18.34,18.36,366900.0
2006-11-09 15:10:00,18.35,18.36,18.3,18.31,365100.0,18.35,18.36,18.3,18.31,365100.0
2006-11-09 15:20:00,18.32,18.33,18.31,18.33,47500.0,18.32,18.33,18.31,18.33,47500.0
2006-11-09 15:30:00,18.33,18.35,18.32,18.35,75800.0,18.33,18.35,18.32,18.35,75800.0
2006-11-09 15:40:00,18.35,18.35,18.29,18.3,102700.0,18.35,18.35,18.29,18.3,102700.0
2006-11-09 15:50:00,18.3,18.38,18.3,18.36,179800.0,18.3,18.38,18.3,18.36,179800.0
2006-11-10 09:30:00,18.47,18.65,18.47,18.63,113500.0,18.47,18.65,18.47,18.63,113500.0
2006-11-10 09:40:00,18.62,18.65,18.57,18.64,46700.0,18.62,18.65,18.57,18.64,46700.0
2006-11-10 09:50:00,18.63,18.65,18.61,18.65,63200.0,18.63,18.65,18.61,18.65,63200.0
2006-11-10 10:00:00,18.65,18.69,18.64,18.67,442100.0,18.65,18.69,18.64,18.67,442100.0
2006-11-10 10:10:00,18.67,18.68,18.65,18.68,74100.0,18.67,18.68,18.65,18.68,74100.0
2006-11-10 10:20:00,18.67,18.68,18.64,18.64,46000.0,18.67,18.68,18.64,18.64,46000.0
2006-11-10 10:30:00,18.63,18.64,18.61,18.62,34200.0,18.63,18.64,18.61,18.62,34200.0
2006-11-10 10:40:00,18.63,18.68,18.63,18.68,37700.0,18.63,18.68,18.63,18.68,37700.0
2006-11-10 10:50:00,18.67,18.68,18.67,18.68,334200.0,18.67,18.68,18.67,18.68,334200.0
2006-11-10 11:00:00,18.66,18.68,18.64,18.64,29600.0,18.66,18.68,18.64,18.64,29600.0
2006-11-10 11:10:00,18.65,18.68,18.64,18.67,39500.0,18.65,18.68,18.64,18.67,39500.0
2006-11-10 11:20:00,18.68,18.72,18.67,18.71,50600.0,18.68,18.72,18.67,18.71,50600.0
2006-11-10 11:30:00,18.73,18.77,18.7,18.77,78200.0,18.73,18.77,18.7,18.77,78200.0
2006-11-10 11:40:00,18.77,18.78,18.75,18.75,65500.0,18.77,18.78,18.75,18.75,65500.0
2006-11-10 11:50:00,18.75,18.78,18.75,18.77,28700.0,18.75,18.78,18.75,18.77,28700.0
2006-11-10 12:00:00,18.77,18.81,18.76,18.8,42700.0,18.77,18.81,18.76,18.8,42700.0
2006-11-10 12:10:00,18.81,18.83,18.8,18.8,50900.0,18.81,18.83,18.8,18.8,50900.0
2006-11-10 12:20:00,18.81,18.81,18.8,18.8,27000.0,18.81,18.81,18.8,18.8,27000.0
2006-11-10 12:30:00,18.81,18.81,18.78,18.78,23400.0,18.81,18.81,18.78,18.78,23400.0
2006-11-10 12:40:00,18.78,18.8,18.78,18.8,28700.0,18.78,18.8,18.78,18.8,28700.0
2006-11-10 12:50:00,18.79,18.82,18.79,18.79,38200.0,18.79,18.82,18.79,18.79,38200.0
2006-11-10 13:00:00,18.8,18.8,18.77,18.77,29400.0,18.8,18.8,18.77,18.77,29400.0
2006-11-10 13:10:00,18.78,18.8,18.78,18.79,19700.0,18.78,18.8,18.78,18.79,19700.0
2006-11-10 13:20:00,18.79,18.8,18.79,18.79,21300.0,18.79,18.8,18.79,18.79,21300.0
2006-11-10 13:30:00,18.8,18.82,18.78,18.79,65000.0,18.8,18.82,18.78,18.79,65000.0
2006-11-10 13:40:00,18.8,18.81,18.79,18.79,27200.0,18.8,18.81,18.79,18.79,27200.0
2006-11-10 13:50:00,18.79,18.8,18.79,18.79,21100.0,18.79,18.8,18.79,18.79,21100.0
2006-11-10 14:00:00,18.8,18.8,18.77,18.79,25000.0,18.8,18.8,18.77,18.79,25000.0
2006-11-10 14:10:00,18.8,18.83,18.79,18.81,27600.0,18.8,18.83,18.79,18.81,27600.0
2006-11-10 14:20:00,18.81,18.84,18.81,18.84,37900.0,18.81,18.84,18.81,18.84,37900.0
2006-11-10 14:30:00,18.83,18.83,18.8,18.82,47900.0,18.83,18.83,18.8,18.82,47900.0
2006-11-10 14:40:00,18.83,18.85,18.82,18.85,34900.0,18.83,18.85,18.82,18.85,34900.0
2006-11-10 14:50:00,18.84,18.84,18.83,18.84,25700.0,18.84,18.84,18.83,18.84,25700.0
2006-11-10 15:00:00,18.84,18.85,18.83,18.85,30000.0,18.84,18.85,18.83,18.85,30000.0
2006-11-10 15:10:00,18.84,18.85,18.84,18.84,37400.0,18.84,18.85,18.84,18.84,37400.0
2006-11-10 15:20:00,18.85,18.86,18.84,18.85,64400.0,18.85,18.86,18.84,18.85,64400.0
2006-11-10 15:30:00,18.85,18.85,18.83,18.83,78300.0,18.85,18.85,18.83,18.83,78300.0
2006-11-10 15:40:00,18.83,18.87,18.83,18.86,80600.0,18.83,18.87,18.83,18.86,80600.0
2006-11-10 15:50:00,18.86,18.87,18.77,18.83,323300.0,18.86,18.87,18.77,18.83,323300.0
2006-11-13 09:30:00,18.27,18.6,18.25,18.6,210300.0,18.27,18.6,18.25,18.6,210300.0
2006-11-13 09:40:00,18.6,18.67,18.59,18.64,50400.0,18.6,18.67,18.59,18.64,50400.0
2006-11-13 09:50:00,18.65,18.73,18.61,18.69,92700.0,18.65,18.73,18.61,18.69,92700.0
2006-11-13 10:00:00,18.7,18.74,18.69,18.73,55400.0,18.7,18.74,18.69,18.73,55400.0
2006-11-13 10:10:00,18.74,18.85,18.74,18.83,73700.0,18.74,18.85,18.74,18.83,73700.0
2006-11-13 10:20:00,18.82,18.83,18.77,18.8,43100.0,18.82,18.83,18.77,18.8,43100.0
2006-11-13 10:30:00,18.8,18.81,18.75,18.76,46700.0,18.8,18.81,18.75,18.76,46700.0
2006-11-13 10:40:00,18.77,18.77,18.73,18.74,49700.0,18.77,18.77,18.73,18.74,49700.0
2006-11-13 10:50:00,18.74,18.77,18.73,18.77,34300.0,18.74,18.77,18.73,18.77,34300.0
2006-11-13 11:00:00,18.77,18.77,18.75,18.75,32800.0,18.77,18.77,18.75,18.75,32800.0
2006-11-13 11:10:00,18.76,18.76,18.73,18.74,53000.0,18.76,18.76,18.73,18.74,53000.0
2006-11-13 11:20:00,18.73,18.74,18.71,18.73,44300.0,18.73,18.74,18.71,18.73,44300.0
2006-11-13 11:30:00,18.72,18.74,18.72,18.72,24200.0,18.72,18.74,18.72,18.72,24200.0
2006-11-13 11:40:00,18.72,18.73,18.67,18.68,35000.0,18.72,18.73,18.67,18.68,35000.0
2006-11-13 11:50:00,18.68,18.7,18.68,18.69,26400.0,18.68,18.7,18.68,18.69,26400.0
2006-11-13 12:00:00,18.7,18.7,18.68,18.68,19300.0,18.7,18.7,18.68,18.68,19300.0
2006-11-13 12:10:00,18.69,18.69,18.67,18.67,41800.0,18.69,18.69,18.67,18.67,41800.0
2006-11-13 12:20:00,18.68,18.7,18.67,18.69,28800.0,18.68,18.7,18.67,18.69,28800.0
2006-11-13 12:30:00,18.7,18.7,18.69,18.7,30400.0,18.7,18.7,18.69,18.7,30400.0
2006-11-13 12:40:00,18.7,18.7,18.67,18.68,31400.0,18.7,18.7,18.67,18.68,31400.0
2006-11-13 12:50:00,18.67,18.67,18.65,18.65,36800.0,18.67,18.67,18.65,18.65,36800.0
2006-11-13 13:00:00,18.65,18.68,18.65,18.68,36600.0,18.65,18.68,18.65,18.68,36600.0
2006-11-13 13:10:00,18.68,18.71,18.68,18.7,395300.0,18.68,18.71,18.68,18.7,395300.0
2006-11-13 13:20:00,18.69,18.72,18.69,18.69,190400.0,18.69,18.72,18.69,18.69,190400.0
2006-11-13 13:30:00,18.69,18.7,18.69,18.69,17600.0,18.69,18.7,18.69,18.69,17600.0
2006-11-13 13:40:00,18.69,18.7,18.68,18.68,44900.0,18.69,18.7,18.68,18.68,44900.0
2006-11-13 13:50:00,18.68,18.7,18.68,18.7,55700.0,18.68,18.7,18.68,18.7,55700.0
2006-11-13 14:00:00,18.7,18.7,18.68,18.69,28200.0,18.7,18.7,18.68,18.69,28200.0
2006-11-13 14:10:00,18.7,18.7,18.68,18.68,52000.0,18.7,18.7,18.68,18.68,52000.0
2006-11-13 14:20:00,18.69,18.7,18.68,18.7,43600.0,18.69,18.7,18.68,18.7,43600.0
2006-11-13 14:30:00,18.7,18.7,18.69,18.69,31400.0,18.7,18.7,18.69,18.69,31400.0
2006-11-13 14:40:00,18.7,18.7,18.69,18.69,50900.0,18.7,18.7,18.69,18.69,50900.0
2006-11-13 14:50:00,18.7,18.7,18.69,18.69,45200.0,18.7,18.7,18.69,18.69,45200.0
2006-11-13 15:00:00,18.69,18.7,18.67,18.67,51700.0,18.69,18.7,18.67,18.67,51700.0
2006-11-13 15:10:00,18.67,18.68,18.67,18.67,37100.0,18.67,18.68,18.67,18.67,37100.0
2006-11-13 15:20:00,18.68,18.69,18.67,18.69,34600.0,18.68,18.69,18.67,18.69,34600.0
2006-11-13 15:30:00,18.69,18.69,18.67,18.68,60800.0,18.69,18.69,18.67,18.68,60800.0
2006-11-13 15:40:00,18.68,18.69,18.67,18.69,29100.0,18.68,18.69,18.67,18.69,29100.0
2006-11-13 15:50:00,18.69,18.69,18.66,18.68,58600.0,18.69,18.69,18.66,18.68,58600.0
2006-11-14 09:30:00,18.63,18.75,18.63,18.67,51800.0,18.63,18.75,18.63,18.67,51800.0
2006-11-14 09:40:00,18.68,18.69,18.61,18.67,51700.0,18.68,18.69,18.61,18.67,51700.0
2006-11-14 09:50:00,18.67,18.78,18.66,18.75,112700.0,18.67,18.78,18.66,18.75,112700.0
2006-11-14 10:00:00,18.76,18.77,18.71,18.71,46000.0,18.76,18.77,18.71,18.71,46000.0
2006-11-14 10:10:00,18.71,18.73,18.67,18.71,42000.0,18.71,18.73,18.67,18.71,42000.0
2006-11-14 10:20:00,18.7,18.74,18.69,18.71,46700.0,18.7,18.74,18.69,18.71,46700.0
2006-11-14 10:30:00,18.7,18.71,18.65,18.67,50800.0,18.7,18.71,18.65,18.67,50800.0
2006-11-14 10:40:00,18.66,18.69,18.64,18.66,25600.0,18.66,18.69,18.64,18.66,25600.0
2006-11-14 10:50:00,18.65,18.71,18.65,18.69,55500.0,18.65,18.71,18.65,18.69,55500.0
2006-11-14 11:00:00,18.68,18.69,18.65,18.67,33800.0,18.68,18.69,18.65,18.67,33800.0
2006-11-14 11:10:00,18.67,18.68,18.66,18.68,32600.0,18.67,18.68,18.66,18.68,32600.0
2006-11-14 11:20:00,18.67,18.68,18.67,18.68,8700.0,18.67,18.68,18.67,18.68,8700.0
2006-11-14 11:30:00,18.68,18.68,18.67,18.68,31500.0,18.68,18.68,18.67,18.68,31500.0
2006-11-14 11:40:00,18.68,18.68,18.66,18.66,91900.0,18.68,18.68,18.66,18.66,91900.0
2006-11-14 11:50:00,18.67,18.7,18.66,18.7,22000.0,18.67,18.7,18.66,18.7,22000.0
2006-11-14 12:00:00,18.69,18.7,18.69,18.69,44200.0,18.69,18.7,18.69,18.69,44200.0
2006-11-14 12:10:00,18.69,18.71,18.69,18.71,22200.0,18.69,18.71,18.69,18.71,22200.0
2006-11-14 12:20:00,18.71,18.71,18.7,18.7,15500.0,18.71,18.71,18.7,18.7,15500.0
2006-11-14 12:30:00,18.7,18.73,18.7,18.72,24400.0,18.7,18.73,18.7,18.72,24400.0
2006-11-14 12:40:00,18.72,18.74,18.72,18.74,16700.0,18.72,18.74,18.72,18.74,16700.0
2006-11-14 12:50:00,18.74,18.75,18.73,18.75,40400.0,18.74,18.75,18.73,18.75,40400.0
2006-11-14 13:00:00,18.75,18.75,18.74,18.75,38900.0,18.75,18.75,18.74,18.75,38900.0
2006-11-14 13:10:00,18.75,18.75,18.73,18.75,30900.0,18.75,18.75,18.73,18.75,30900.0
2006-11-14 13:20:00,18.75,18.76,18.74,18.75,39100.0,18.75,18.76,18.74,18.75,39100.0
2006-11-14 13:30:00,18.75,18.75,18.72,18.73,37000.0,18.75,18.75,18.72,18.73,37000.0
2006-11-14 13:40:00,18.74,18.75,18.74,18.75,29400.0,18.74,18.75,18.74,18.75,29400.0
2006-11-14 13:50:00,18.74,18.75,18.73,18.74,28800.0,18.74,18.75,18.73,18.74,28800.0
2006-11-14 14:00:00,18.75,18.76,18.74,18.75,49800.0,18.75,18.76,18.74,18.75,49800.0
2006-11-14 14:10:00,18.75,18.76,18.73,18.73,65600.0,18.75,18.76,18.73,18.73,65600.0
2006-11-14 14:20:00,18.74,18.74,18.71,18.74,33300.0,18.74,18.74,18.71,18.74,33300.0
2006-11-14 14:30:00,18.74,18.75,18.74,18.75,40400.0,18.74,18.75,18.74,18.75,40400.0
2006-11-14 14:40:00,18.75,18.77,18.74,18.75,155200.0,18.75,18.77,18.74,18.75,155200.0
2006-11-14 14:50:00,18.75,18.75,18.71,18.73,81600.0,18.75,18.75,18.71,18.73,81600.0
2006-11-14 15:00:00,18.74,18.76,18.73,18.75,59200.0,18.74,18.76,18.73,18.75,59200.0
2006-11-14 15:10:00,18.76,18.77,18.75,18.77,89000.0,18.76,18.77,18.75,18.77,89000.0
2006-11-14 15:20:00,18.77,18.77,18.71,18.72,115500.0,18.77,18.77,18.71,18.72,115500.0
2006-11-14 15:30:00,18.72,18.77,18.71,18.76,102200.0,18.72,18.77,18.71,18.76,102200.0
2006-11-14 15:40:00,18.76,18.77,18.75,18.76,142900.0,18.76,18.77,18.75,18.76,142900.0
2006-11-14 15:50:00,18.76,18.77,18.75,18.77,153700.0,18.76,18.77,18.75,18.77,153700.0
2006-11-15 09:30:00,18.72,18.8,18.72,18.8,39000.0,18.72,18.8,18.72,18.8,39000.0
2006-11-15 09:40:00,18.81,18.81,18.74,18.76,40300.0,18.81,18.81,18.74,18.76,40300.0
2006-11-15 09:50:00,18.76,18.83,18.76,18.81,52100.0,18.76,18.83,18.76,18.81,52100.0
2006-11-15 10:00:00,18.81,18.82,18.75,18.8,49600.0,18.81,18.82,18.75,18.8,49600.0
2006-11-15 10:10:00,18.8,18.83,18.79,18.82,42500.0,18.8,18.83,18.79,18.82,42500.0
2006-11-15 10:20:00,18.82,18.82,18.81,18.82,27600.0,18.82,18.82,18.81,18.82,27600.0
2006-11-15 10:30:00,18.82,18.83,18.82,18.82,23600.0,18.82,18.83,18.82,18.82,23600.0
2006-11-15 10:40:00,18.82,18.83,18.8,18.8,73100.0,18.82,18.83,18.8,18.8,73100.0
2006-11-15 10:50:00,18.81,18.83,18.81,18.82,40800.0,18.81,18.83,18.81,18.82,40800.0
2006-11-15 11:00:00,18.82,18.84,18.82,18.83,32300.0,18.82,18.84,18.82,18.83,32300.0
2006-11-15 11:10:00,18.83,18.86,18.82,18.86,47800.0,18.83,18.86,18.82,18.86,47800.0
2006-11-15 11:20:00,18.85,18.86,18.84,18.86,30800.0,18.85,18.86,18.84,18.86,30800.0
2006-11-15 11:30:00,18.85,18.87,18.85,18.87,32600.0,18.85,18.87,18.85,18.87,32600.0
2006-11-15 11:40:00,18.86,18.87,18.86,18.87,15500.0,18.86,18.87,18.86,18.87,15500.0
2006-11-15 11:50:00,18.87,18.88,18.86,18.86,31400.0,18.87,18.88,18.86,18.86,31400.0
2006-11-15 12:00:00,18.86,18.89,18.86,18.89,30400.0,18.86,18.89,18.86,18.89,30400.0
2006-11-15 12:10:00,18.89,18.94,18.88,18.94,70300.0,18.89,18.94,18.88,18.94,70300.0
2006-11-15 12:20:00,18.94,18.94,18.92,18.92,37700.0,18.94,18.94,18.92,18.92,37700.0
2006-11-15 12:30:00,18.92,18.93,18.92,18.92,56400.0,18.92,18.93,18.92,18.92,56400.0
2006-11-15 12:40:00,18.93,18.93,18.92,18.93,88400.0,18.93,18.93,18.92,18.93,88400.0
2006-11-15 12:50:00,18.93,18.94,18.92,18.94,65000.0,18.93,18.94,18.92,18.94,65000.0
2006-11-15 13:00:00,18.94,18.94,18.93,18.94,29700.0,18.94,18.94,18.93,18.94,29700.0
2006-11-15 13:10:00,18.94,18.95,18.93,18.94,36300.0,18.94,18.95,18.93,18.94,36300.0
2006-11-15 13:20:00,18.94,18.94,18.9,18.9,90000.0,18.94,18.94,18.9,18.9,90000.0
2006-11-15 13:30:00,18.89,18.9,18.88,18.89,82800.0,18.89,18.9,18.88,18.89,82800.0
2006-11-15 13:40:00,18.89,18.9,18.88,18.88,34900.0,18.89,18.9,18.88,18.88,34900.0
2006-11-15 13:50:00,18.89,18.89,18.88,18.89,29100.0,18.89,18.89,18.88,18.89,29100.0
2006-11-15 14:00:00,18.89,18.89,18.84,18.85,147700.0,18.89,18.89,18.84,18.85,147700.0
2006-11-15 14:10:00,18.85,18.85,18.84,18.84,29500.0,18.85,18.85,18.84,18.84,29500.0
2006-11-15 14:20:00,18.84,18.84,18.78,18.78,57600.0,18.84,18.84,18.78,18.78,57600.0
2006-11-15 14:30:00,18.79,18.82,18.78,18.8,70700.0,18.79,18.82,18.78,18.8,70700.0
2006-11-15 14:40:00,18.8,18.85,18.79,18.84,56300.0,18.8,18.85,18.79,18.84,56300.0
2006-11-15 14:50:00,18.85,18.87,18.83,18.85,49500.0,18.85,18.87,18.83,18.85,49500.0
2006-11-15 15:00:00,18.84,18.89,18.84,18.89,60800.0,18.84,18.89,18.84,18.89,60800.0
2006-11-15 15:10:00,18.89,18.9,18.88,18.9,48100.0,18.89,18.9,18.88,18.9,48100.0
2006-11-15 15:20:00,18.89,18.9,18.87,18.87,63400.0,18.89,18.9,18.87,18.87,63400.0
2006-11-15 15:30:00,18.88,18.88,18.87,18.87,41400.0,18.88,18.88,18.87,18.87,41400.0
2006-11-15 15:40:00,18.87,18.87,18.83,18.83,108500.0,18.87,18.87,18.83,18.83,108500.0
2006-11-15 15:50:00,18.84,18.86,18.83,18.85,79500.0,18.84,18.86,18.83,18.85,79500.0
2006-11-16 09:30:00,18.98,18.99,18.84,18.87,112500.0,18.98,18.99,18.84,18.87,112500.0
2006-11-16 09:40:00,18.87,18.88,18.71,18.76,69000.0,18.87,18.88,18.71,18.76,69000.0
2006-11-16 09:50:00,18.76,18.8,18.76,18.79,26300.0,18.76,18.8,18.76,18.79,26300.0
2006-11-16 10:00:00,18.8,18.81,18.76,18.76,40700.0,18.8,18.81,18.76,18.76,40700.0
2006-11-16 10:10:00,18.75,18.83,18.72,18.79,63600.0,18.75,18.83,18.72,18.79,63600.0
2006-11-16 10:20:00,18.79,18.81,18.76,18.8,59800.0,18.79,18.81,18.76,18.8,59800.0
2006-11-16 10:30:00,18.8,18.85,18.8,18.85,55900.0,18.8,18.85,18.8,18.85,55900.0
2006-11-16 10:40:00,18.85,18.87,18.85,18.85,35400.0,18.85,18.87,18.85,18.85,35400.0
2006-11-16 10:50:00,18.85,18.85,18.78,18.79,32900.0,18.85,18.85,18.78,18.79,32900.0
2006-11-16 11:00:00,18.79,18.8,18.77,18.8,33700.0,18.79,18.8,18.77,18.8,33700.0
2006-11-16 11:10:00,18.8,18.82,18.79,18.82,18000.0,18.8,18.82,18.79,18.82,18000.0
2006-11-16 11:20:00,18.81,18.82,18.81,18.81,25200.0,18.81,18.82,18.81,18.81,25200.0
2006-11-16 11:30:00,18.81,18.83,18.78,18.78,51700.0,18.81,18.83,18.78,18.78,51700.0
2006-11-16 11:40:00,18.78,18.79,18.76,18.77,17700.0,18.78,18.79,18.76,18.77,17700.0
2006-11-16 11:50:00,18.76,18.78,18.76,18.76,27300.0,18.76,18.78,18.76,18.76,27300.0
2006-11-16 12:00:00,18.76,18.8,18.75,18.8,42400.0,18.76,18.8,18.75,18.8,42400.0
2006-11-16 12:10:00,18.8,18.83,18.8,18.82,24300.0,18.8,18.83,18.8,18.82,24300.0
2006-11-16 12:20:00,18.81,18.82,18.8,18.81,27100.0,18.81,18.82,18.8,18.81,27100.0
2006-11-16 12:30:00,18.81,18.82,18.81,18.81,21000.0,18.81,18.82,18.81,18.81,21000.0
2006-11-16 12:40:00,18.81,18.81,18.79,18.81,22300.0,18.81,18.81,18.79,18.81,22300.0
2006-11-16 12:50:00,18.8,18.81,18.8,18.8,19300.0,18.8,18.81,18.8,18.8,19300.0
2006-11-16 13:00:00,18.8,18.81,18.78,18.78,35300.0,18.8,18.81,18.78,18.78,35300.0
2006-11-16 13:10:00,18.78,18.79,18.76,18.76,31000.0,18.78,18.79,18.76,18.76,31000.0
2006-11-16 13:20:00,18.76,18.78,18.76,18.78,23000.0,18.76,18.78,18.76,18.78,23000.0
2006-11-16 13:30:00,18.78,18.85,18.78,18.85,43300.0,18.78,18.85,18.78,18.85,43300.0
2006-11-16 13:40:00,18.85,18.86,18.83,18.86,48400.0,18.85,18.86,18.83,18.86,48400.0
2006-11-16 13:50:00,18.85,18.86,18.85,18.85,36400.0,18.85,18.86,18.85,18.85,36400.0
2006-11-16 14:00:00,18.85,18.86,18.74,18.74,106300.0,18.85,18.86,18.74,18.74,106300.0
2006-11-16 14:10:00,18.74,18.75,18.73,18.74,26800.0,18.74,18.75,18.73,18.74,26800.0
2006-11-16 14:20:00,18.73,18.75,18.73,18.75,41400.0,18.73,18.75,18.73,18.75,41400.0
2006-11-16 14:30:00,18.74,18.75,18.74,18.75,24100.0,18.74,18.75,18.74,18.75,24100.0
2006-11-16 14:40:00,18.74,18.75,18.74,18.74,38000.0,18.74,18.75,18.74,18.74,38000.0
2006-11-16 14:50:00,18.74,18.77,18.73,18.76,53900.0,18.74,18.77,18.73,18.76,53900.0
2006-11-16 15:00:00,18.76,18.77,18.76,18.77,39300.0,18.76,18.77,18.76,18.77,39300.0
2006-11-16 15:10:00,18.76,18.8,18.76,18.8,56900.0,18.76,18.8,18.76,18.8,56900.0
2006-11-16 15:20:00,18.79,18.8,18.79,18.8,25300.0,18.79,18.8,18.79,18.8,25300.0
2006-11-16 15:30:00,18.79,18.82,18.79,18.82,78400.0,18.79,18.82,18.79,18.82,78400.0
2006-11-16 15:40:00,18.82,18.82,18.79,18.79,100100.0,18.82,18.82,18.79,18.79,100100.0
2006-11-16 15:50:00,18.79,18.82,18.79,18.82,142200.0,18.79,18.82,18.79,18.82,142200.0
2006-11-17 09:30:00,18.79,18.84,18.71,18.82,311000.0,18.79,18.84,18.71,18.82,311000.0
2006-11-17 09:40:00,18.81,18.83,18.81,18.82,42900.0,18.81,18.83,18.81,18.82,42900.0
2006-11-17 09:50:00,18.81,18.83,18.81,18.81,45100.0,18.81,18.83,18.81,18.81,45100.0
2006-11-17 10:00:00,18.82,18.84,18.81,18.84,50500.0,18.82,18.84,18.81,18.84,50500.0
2006-11-17 10:10:00,18.84,18.85,18.82,18.84,43000.0,18.84,18.85,18.82,18.84,43000.0
2006-11-17 10:20:00,18.84,18.85,18.84,18.84,15000.0,18.84,18.85,18.84,18.84,15000.0
2006-11-17 10:30:00,18.84,18.85,18.76,18.76,35400.0,18.84,18.85,18.76,18.76,35400.0
2006-11-17 10:40:00,18.76,18.83,18.76,18.78,30700.0,18.76,18.83,18.76,18.78,30700.0
2006-11-17 10:50:00,18.78,18.79,18.72,18.73,49900.0,18.78,18.79,18.72,18.73,49900.0
2006-11-17 11:00:00,18.73,18.75,18.62,18.64,106000.0,18.73,18.75,18.62,18.64,106000.0
2006-11-17 11:10:00,18.65,18.66,18.63,18.65,55500.0,18.65,18.66,18.63,18.65,55500.0
2006-11-17 11:20:00,18.65,18.66,18.62,18.65,40600.0,18.65,18.66,18.62,18.65,40600.0
2006-11-17 11:30:00,18.65,18.65,18.62,18.64,34900.0,18.65,18.65,18.62,18.64,34900.0
2006-11-17 11:40:00,18.64,18.64,18.63,18.64,26900.0,18.64,18.64,18.63,18.64,26900.0
2006-11-17 11:50:00,18.64,18.65,18.63,18.65,36100.0,18.64,18.65,18.63,18.65,36100.0
2006-11-17 12:00:00,18.65,18.7,18.64,18.69,41200.0,18.65,18.7,18.64,18.69,41200.0
2006-11-17 12:10:00,18.7,18.7,18.69,18.7,52600.0,18.7,18.7,18.69,18.7,52600.0
2006-11-17 12:20:00,18.7,18.7,18.69,18.7,33900.0,18.7,18.7,18.69,18.7,33900.0
2006-11-17 12:30:00,18.7,18.7,18.69,18.7,48200.0,18.7,18.7,18.69,18.7,48200.0
2006-11-17 12:40:00,18.7,18.7,18.69,18.7,30200.0,18.7,18.7,18.69,18.7,30200.0
2006-11-17 12:50:00,18.7,18.71,18.69,18.7,45300.0,18.7,18.71,18.69,18.7,45300.0
2006-11-17 13:00:00,18.7,18.7,18.69,18.7,18700.0,18.7,18.7,18.69,18.7,18700.0
2006-11-17 13:10:00,18.69,18.7,18.69,18.69,12100.0,18.69,18.7,18.69,18.69,12100.0
2006-11-17 13:20:00,18.7,18.7,18.69,18.69,26300.0,18.7,18.7,18.69,18.69,26300.0
2006-11-17 13:30:00,18.69,18.7,18.69,18.7,31000.0,18.69,18.7,18.69,18.7,31000.0
2006-11-17 13:40:00,18.7,18.7,18.69,18.7,32700.0,18.7,18.7,18.69,18.7,32700.0
2006-11-17 13:50:00,18.7,18.7,18.69,18.7,26500.0,18.7,18.7,18.69,18.7,26500.0
2006-11-17 14:00:00,18.7,18.7,18.69,18.7,27600.0,18.7,18.7,18.69,18.7,27600.0
2006-11-17 14:10:00,18.69,18.7,18.69,18.7,22500.0,18.69,18.7,18.69,18.7,22500.0
2006-11-17 14:20:00,18.7,18.7,18.69,18.69,24900.0,18.7,18.7,18.69,18.69,24900.0
2006-11-17 14:30:00,18.7,18.7,18.69,18.7,38600.0,18.7,18.7,18.69,18.7,38600.0
2006-11-17 14:40:00,18.7,18.7,18.69,18.69,56000.0,18.7,18.7,18.69,18.69,56000.0
2006-11-17 14:50:00,18.7,18.7,18.69,18.7,35400.0,18.7,18.7,18.69,18.7,35400.0
2006-11-17 15:00:00,18.7,18.7,18.69,18.7,51600.0,18.7,18.7,18.69,18.7,51600.0
2006-11-17 15:10:00,18.7,18.7,18.69,18.69,42600.0,18.7,18.7,18.69,18.69,42600.0
2006-11-17 15:20:00,18.7,18.7,18.67,18.69,73500.0,18.7,18.7,18.67,18.69,73500.0
2006-11-17 15:30:00,18.69,18.7,18.68,18.7,57800.0,18.69,18.7,18.68,18.7,57800.0
2006-11-17 15:40:00,18.7,18.7,18.69,18.69,80400.0,18.7,18.7,18.69,18.69,80400.0
2006-11-17 15:50:00,18.7,18.7,18.64,18.67,271000.0,18.7,18.7,18.64,18.67,271000.0
2006-11-20 09:30:00,18.61,18.77,18.6,18.68,54100.0,18.61,18.77,18.6,18.68,54100.0
2006-11-20 09:40:00,18.69,18.69,18.6,18.64,30200.0,18.69,18.69,18.6,18.64,30200.0
2006-11-20 09:50:00,18.64,18.7,18.58,18.68,52900.0,18.64,18.7,18.58,18.68,52900.0
2006-11-20 10:00:00,18.68,18.77,18.68,18.73,90600.0,18.68,18.77,18.68,18.73,90600.0
2006-11-20 10:10:00,18.73,18.78,18.69,18.78,50500.0,18.73,18.78,18.69,18.78,50500.0
2006-11-20 10:20:00,18.78,18.78,18.68,18.71,43800.0,18.78,18.78,18.68,18.71,43800.0
2006-11-20 10:30:00,18.71,18.78,18.71,18.78,52400.0,18.71,18.78,18.71,18.78,52400.0
2006-11-20 10:40:00,18.78,18.78,18.74,18.74,15400.0,18.78,18.78,18.74,18.74,15400.0
2006-11-20 10:50:00,18.73,18.74,18.68,18.7,20800.0,18.73,18.74,18.68,18.7,20800.0
2006-11-20 11:00:00,18.71,18.73,18.66,18.66,58500.0,18.71,18.73,18.66,18.66,58500.0
2006-11-20 11:10:00,18.66,18.73,18.65,18.68,87000.0,18.66,18.73,18.65,18.68,87000.0
2006-11-20 11:20:00,18.68,18.7,18.67,18.7,27000.0,18.68,18.7,18.67,18.7,27000.0
2006-11-20 11:30:00,18.7,18.71,18.69,18.7,19500.0,18.7,18.71,18.69,18.7,19500.0
2006-11-20 11:40:00,18.7,18.72,18.69,18.72,20900.0,18.7,18.72,18.69,18.72,20900.0
2006-11-20 11:50:00,18.72,18.73,18.7,18.71,20900.0,18.72,18.73,18.7,18.71,20900.0
2006-11-20 12:00:00,18.7,18.71,18.69,18.71,19000.0,18.7,18.71,18.69,18.71,19000.0
2006-11-20 12:10:00,18.71,18.72,18.7,18.71,14100.0,18.71,18.72,18.7,18.71,14100.0
2006-11-20 12:20:00,18.71,18.72,18.7,18.71,32100.0,18.71,18.72,18.7,18.71,32100.0
2006-11-20 12:30:00,18.7,18.71,18.68,18.69,33900.0,18.7,18.71,18.68,18.69,33900.0
2006-11-20 12:40:00,18.69,18.73,18.69,18.73,22400.0,18.69,18.73,18.69,18.73,22400.0
2006-11-20 12:50:00,18.73,18.74,18.71,18.74,23300.0,18.73,18.74,18.71,18.74,23300.0
2006-11-20 13:00:00,18.74,18.75,18.74,18.74,6200.0,18.74,18.75,18.74,18.74,6200.0
2006-11-20 13:10:00,18.74,18.75,18.73,18.73,13400.0,18.74,18.75,18.73,18.73,13400.0
2006-11-20 13:20:00,18.74,18.74,18.73,18.74,21500.0,18.74,18.74,18.73,18.74,21500.0
2006-11-20 13:30:00,18.74,18.74,18.71,18.71,20100.0,18.74,18.74,18.71,18.71,20100.0
2006-11-20 13:40:00,18.73,18.74,18.72,18.74,30100.0,18.73,18.74,18.72,18.74,30100.0
2006-11-20 13:50:00,18.73,18.74,18.72,18.73,15600.0,18.73,18.74,18.72,18.73,15600.0
2006-11-20 14:00:00,18.72,18.73,18.71,18.71,38100.0,18.72,18.73,18.71,18.71,38100.0
2006-11-20 14:10:00,18.71,18.72,18.69,18.69,25600.0,18.71,18.72,18.69,18.69,25600.0
2006-11-20 14:20:00,18.69,18.69,18.6,18.63,103200.0,18.69,18.69,18.6,18.63,103200.0
2006-11-20 14:30:00,18.63,18.66,18.62,18.66,48300.0,18.63,18.66,18.62,18.66,48300.0
2006-11-20 14:40:00,18.66,18.67,18.64,18.65,24400.0,18.66,18.67,18.64,18.65,24400.0
2006-11-20 14:50:00,18.65,18.7,18.65,18.7,37600.0,18.65,18.7,18.65,18.7,37600.0
2006-11-20 15:00:00,18.69,18.7,18.69,18.69,43700.0,18.69,18.7,18.69,18.69,43700.0
2006-11-20 15:10:00,18.69,18.7,18.69,18.69,13300.0,18.69,18.7,18.69,18.69,13300.0
2006-11-20 15:20:00,18.69,18.7,18.67,18.68,32700.0,18.69,18.7,18.67,18.68,32700.0
2006-11-20 15:30:00,18.68,18.71,18.68,18.7,43400.0,18.68,18.71,18.68,18.7,43400.0
2006-11-20 15:40:00,18.69,18.7,18.68,18.7,36400.0,18.69,18.7,18.68,18.7,36400.0
2006-11-20 15:50:00,18.69,18.74,18.69,18.74,97300.0,18.69,18.74,18.69,18.74,97300.0
2006-11-21 09:30:00,18.67,18.77,18.61,18.74,77800.0,18.67,18.77,18.61,18.74,77800.0
2006-11-21 09:40:00,18.71,18.8,18.68,18.77,91500.0,18.71,18.8,18.68,18.77,91500.0
2006-11-21 09:50:00,18.76,18.76,18.67,18.67,47600.0,18.76,18.76,18.67,18.67,47600.0
2006-11-21 10:00:00,18.68,18.73,18.67,18.69,50900.0,18.68,18.73,18.67,18.69,50900.0
2006-11-21 10:10:00,18.69,18.71,18.64,18.65,34100.0,18.69,18.71,18.64,18.65,34100.0
2006-11-21 10:20:00,18.64,18.65,18.59,18.6,48600.0,18.64,18.65,18.59,18.6,48600.0
2006-11-21 10:30:00,18.6,18.67,18.59,18.61,49700.0,18.6,18.67,18.59,18.61,49700.0
2006-11-21 10:40:00,18.62,18.63,18.55,18.6,80100.0,18.62,18.63,18.55,18.6,80100.0
2006-11-21 10:50:00,18.6,18.66,18.6,18.66,27400.0,18.6,18.66,18.6,18.66,27400.0
2006-11-21 11:00:00,18.67,18.67,18.64,18.64,21500.0,18.67,18.67,18.64,18.64,21500.0
2006-11-21 11:10:00,18.64,18.64,18.61,18.61,19800.0,18.64,18.64,18.61,18.61,19800.0
2006-11-21 11:20:00,18.62,18.62,18.59,18.6,23700.0,18.62,18.62,18.59,18.6,23700.0
2006-11-21 11:30:00,18.6,18.61,18.57,18.61,37800.0,18.6,18.61,18.57,18.61,37800.0
2006-11-21 11:40:00,18.61,18.62,18.6,18.6,23800.0,18.61,18.62,18.6,18.6,23800.0
2006-11-21 11:50:00,18.6,18.6,18.58,18.58,17500.0,18.6,18.6,18.58,18.58,17500.0
2006-11-21 12:00:00,18.58,18.6,18.58,18.58,23400.0,18.58,18.6,18.58,18.58,23400.0
2006-11-21 12:10:00,18.58,18.59,18.56,18.56,25900.0,18.58,18.59,18.56,18.56,25900.0
2006-11-21 12:20:00,18.57,18.59,18.56,18.58,20200.0,18.57,18.59,18.56,18.58,20200.0
2006-11-21 12:30:00,18.59,18.59,18.58,18.59,8600.0,18.59,18.59,18.58,18.59,8600.0
2006-11-21 12:40:00,18.58,18.59,18.57,18.57,27200.0,18.58,18.59,18.57,18.57,27200.0
2006-11-21 12:50:00,18.57,18.58,18.56,18.57,24200.0,18.57,18.58,18.56,18.57,24200.0
2006-11-21 13:00:00,18.57,18.58,18.56,18.57,17100.0,18.57,18.58,18.56,18.57,17100.0
2006-11-21 13:10:00,18.58,18.58,18.57,18.57,13800.0,18.58,18.58,18.57,18.57,13800.0
2006-11-21 13:20:00,18.57,18.58,18.56,18.56,23800.0,18.57,18.58,18.56,18.56,23800.0
2006-11-21 13:30:00,18.56,18.57,18.56,18.56,25300.0,18.56,18.57,18.56,18.56,25300.0
2006-11-21 13:40:00,18.57,18.59,18.56,18.59,25900.0,18.57,18.59,18.56,18.59,25900.0
2006-11-21 13:50:00,18.59,18.6,18.58,18.59,27800.0,18.59,18.6,18.58,18.59,27800.0
2006-11-21 14:00:00,18.59,18.6,18.58,18.58,22700.0,18.59,18.6,18.58,18.58,22700.0
2006-11-21 14:10:00,18.59,18.59,18.57,18.57,32600.0,18.59,18.59,18.57,18.57,32600.0
2006-11-21 14:20:00,18.56,18.57,18.55,18.57,24200.0,18.56,18.57,18.55,18.57,24200.0
2006-11-21 14:30:00,18.56,18.58,18.56,18.57,25000.0,18.56,18.58,18.56,18.57,25000.0
2006-11-21 14:40:00,18.57,18.57,18.55,18.57,27400.0,18.57,18.57,18.55,18.57,27400.0
2006-11-21 14:50:00,18.56,18.56,18.55,18.55,25100.0,18.56,18.56,18.55,18.55,25100.0
2006-11-21 15:00:00,18.56,18.57,18.55,18.57,29500.0,18.56,18.57,18.55,18.57,29500.0
2006-11-21 15:10:00,18.57,18.58,18.56,18.58,23900.0,18.57,18.58,18.56,18.58,23900.0
2006-11-21 15:20:00,18.58,18.58,18.57,18.58,31000.0,18.58,18.58,18.57,18.58,31000.0
2006-11-21 15:30:00,18.58,18.59,18.57,18.59,33300.0,18.58,18.59,18.57,18.59,33300.0
2006-11-21 15:40:00,18.58,18.59,18.58,18.59,46100.0,18.58,18.59,18.58,18.59,46100.0
2006-11-21 15:50:00,18.59,18.63,18.58,18.63,249000.0,18.59,18.63,18.58,18.63,249000.0
2006-11-22 09:30:00,18.57,18.69,18.5,18.58,78000.0,18.57,18.69,18.5,18.58,78000.0
2006-11-22 09:40:00,18.6,18.61,18.47,18.49,33200.0,18.6,18.61,18.47,18.49,33200.0
2006-11-22 09:50:00,18.5,18.52,18.44,18.46,43300.0,18.5,18.52,18.44,18.46,43300.0
2006-11-22 10:00:00,18.45,18.46,18.36,18.4,72500.0,18.45,18.46,18.36,18.4,72500.0
2006-11-22 10:10:00,18.39,18.42,18.34,18.41,56300.0,18.39,18.42,18.34,18.41,56300.0
2006-11-22 10:20:00,18.41,18.45,18.4,18.4,21400.0,18.41,18.45,18.4,18.4,21400.0
2006-11-22 10:30:00,18.4,18.43,18.38,18.42,36200.0,18.4,18.43,18.38,18.42,36200.0
2006-11-22 10:40:00,18.42,18.43,18.4,18.42,17800.0,18.42,18.43,18.4,18.42,17800.0
2006-11-22 10:50:00,18.42,18.43,18.41,18.43,24500.0,18.42,18.43,18.41,18.43,24500.0
2006-11-22 11:00:00,18.43,18.48,18.43,18.48,25100.0,18.43,18.48,18.43,18.48,25100.0
2006-11-22 11:10:00,18.48,18.48,18.46,18.46,22800.0,18.48,18.48,18.46,18.46,22800.0
2006-11-22 11:20:00,18.47,18.47,18.46,18.47,16500.0,18.47,18.47,18.46,18.47,16500.0
2006-11-22 11:30:00,18.46,18.48,18.46,18.48,13300.0,18.46,18.48,18.46,18.48,13300.0
2006-11-22 11:40:00,18.48,18.5,18.47,18.5,22800.0,18.48,18.5,18.47,18.5,22800.0
2006-11-22 11:50:00,18.5,18.5,18.44,18.45,37600.0,18.5,18.5,18.44,18.45,37600.0
2006-11-22 12:00:00,18.45,18.5,18.44,18.5,23100.0,18.45,18.5,18.44,18.5,23100.0
2006-11-22 12:10:00,18.5,18.53,18.49,18.52,23500.0,18.5,18.53,18.49,18.52,23500.0
2006-11-22 12:20:00,18.52,18.52,18.48,18.5,27700.0,18.52,18.52,18.48,18.5,27700.0
2006-11-22 12:30:00,18.49,18.52,18.49,18.52,14000.0,18.49,18.52,18.49,18.52,14000.0
2006-11-22 12:40:00,18.51,18.52,18.5,18.5,10200.0,18.51,18.52,18.5,18.5,10200.0
2006-11-22 12:50:00,18.51,18.54,18.5,18.53,18300.0,18.51,18.54,18.5,18.53,18300.0
2006-11-22 13:00:00,18.52,18.54,18.52,18.53,20200.0,18.52,18.54,18.52,18.53,20200.0
2006-11-22 13:10:00,18.53,18.54,18.52,18.53,20500.0,18.53,18.54,18.52,18.53,20500.0
2006-11-22 13:20:00,18.53,18.57,18.53,18.57,14700.0,18.53,18.57,18.53,18.57,14700.0
2006-11-22 13:30:00,18.57,18.59,18.56,18.58,18000.0,18.57,18.59,18.56,18.58,18000.0
2006-11-22 13:40:00,18.58,18.6,18.57,18.59,18800.0,18.58,18.6,18.57,18.59,18800.0
2006-11-22 13:50:00,18.59,18.6,18.59,18.6,18900.0,18.59,18.6,18.59,18.6,18900.0
2006-11-22 14:00:00,18.59,18.6,18.57,18.6,24900.0,18.59,18.6,18.57,18.6,24900.0
2006-11-22 14:10:00,18.59,18.62,18.59,18.61,21700.0,18.59,18.62,18.59,18.61,21700.0
2006-11-22 14:20:00,18.61,18.63,18.61,18.62,24300.0,18.61,18.63,18.61,18.62,24300.0
2006-11-22 14:30:00,18.62,18.63,18.62,18.62,11800.0,18.62,18.63,18.62,18.62,11800.0
2006-11-22 14:40:00,18.62,18.66,18.62,18.64,88400.0,18.62,18.66,18.62,18.64,88400.0
2006-11-22 14:50:00,18.64,18.66,18.64,18.65,30700.0,18.64,18.66,18.64,18.65,30700.0
2006-11-22 15:00:00,18.65,18.66,18.64,18.65,22600.0,18.65,18.66,18.64,18.65,22600.0
2006-11-22 15:10:00,18.65,18.65,18.64,18.65,19700.0,18.65,18.65,18.64,18.65,19700.0
2006-11-22 15:20:00,18.64,18.67,18.64,18.64,25300.0,18.64,18.67,18.64,18.64,25300.0
2006-11-22 15:30:00,18.64,18.65,18.63,18.64,47800.0,18.64,18.65,18.63,18.64,47800.0
2006-11-22 15:40:00,18.64,18.7,18.64,18.68,88500.0,18.64,18.7,18.64,18.68,88500.0
2006-11-22 15:50:00,18.68,18.7,18.67,18.68,163000.0,18.68,18.7,18.67,18.68,163000.0
2006-11-24 09:30:00,18.63,18.63,18.48,18.56,36300.0,18.63,18.63,18.48,18.56,36300.0
2006-11-24 09:40:00,18.54,18.54,18.49,18.51,11100.0,18.54,18.54,18.49,18.51,11100.0
2006-11-24 09:50:00,18.51,18.52,18.49,18.5,12200.0,18.51,18.52,18.49,18.5,12200.0
2006-11-24 10:00:00,18.5,18.56,18.47,18.56,27300.0,18.5,18.56,18.47,18.56,27300.0
2006-11-24 10:10:00,18.56,18.57,18.55,18.57,20800.0,18.56,18.57,18.55,18.57,20800.0
2006-11-24 10:20:00,18.57,18.63,18.57,18.62,13100.0,18.57,18.63,18.57,18.62,13100.0
2006-11-24 10:30:00,18.61,18.62,18.6,18.6,10400.0,18.61,18.62,18.6,18.6,10400.0
2006-11-24 10:40:00,18.6,18.61,18.58,18.59,12100.0,18.6,18.61,18.58,18.59,12100.0
2006-11-24 10:50:00,18.59,18.6,18.58,18.6,24400.0,18.59,18.6,18.58,18.6,24400.0
2006-11-24 11:00:00,18.6,18.6,18.57,18.58,26500.0,18.6,18.6,18.57,18.58,26500.0
2006-11-24 11:10:00,18.58,18.59,18.54,18.56,59500.0,18.58,18.59,18.54,18.56,59500.0
2006-11-24 11:20:00,18.56,18.58,18.52,18.53,29700.0,18.56,18.58,18.52,18.53,29700.0
2006-11-24 11:30:00,18.53,18.55,18.52,18.53,31200.0,18.53,18.55,18.52,18.53,31200.0
2006-11-24 11:40:00,18.53,18.53,18.48,18.52,87500.0,18.53,18.53,18.48,18.52,87500.0
2006-11-24 11:50:00,18.51,18.51,18.46,18.49,36300.0,18.51,18.51,18.46,18.49,36300.0
2006-11-24 12:00:00,18.48,18.52,18.48,18.5,31800.0,18.48,18.52,18.48,18.5,31800.0
2006-11-24 12:10:00,18.5,18.51,18.49,18.51,9700.0,18.5,18.51,18.49,18.51,9700.0
2006-11-24 12:20:00,18.51,18.52,18.5,18.51,18100.0,18.51,18.52,18.5,18.51,18100.0
2006-11-24 12:30:00,18.51,18.52,18.44,18.48,72500.0,18.51,18.52,18.44,18.48,72500.0
2006-11-24 12:40:00,18.49,18.49,18.44,18.46,48500.0,18.49,18.49,18.44,18.46,48500.0
2006-11-24 12:50:00,18.46,18.62,18.46,18.6,142800.0,18.46,18.62,18.46,18.6,142800.0
2006-11-27 09:30:00,18.58,18.58,18.41,18.49,41300.0,18.58,18.58,18.41,18.49,41300.0
2006-11-27 09:40:00,18.5,18.5,18.44,18.45,110300.0,18.5,18.5,18.44,18.45,110300.0
2006-11-27 09:50:00,18.45,18.45,18.42,18.44,62500.0,18.45,18.45,18.42,18.44,62500.0
2006-11-27 10:00:00,18.43,18.44,18.4,18.41,68500.0,18.43,18.44,18.4,18.41,68500.0
2006-11-27 10:10:00,18.4,18.4,18.35,18.39,100700.0,18.4,18.4,18.35,18.39,100700.0
2006-11-27 10:20:00,18.38,18.39,18.35,18.37,113900.0,18.38,18.39,18.35,18.37,113900.0
2006-11-27 10:30:00,18.37,18.39,18.33,18.38,55200.0,18.37,18.39,18.33,18.38,55200.0
2006-11-27 10:40:00,18.37,18.38,18.23,18.25,117200.0,18.37,18.38,18.23,18.25,117200.0
2006-11-27 10:50:00,18.25,18.28,18.19,18.2,178600.0,18.25,18.28,18.19,18.2,178600.0
2006-11-27 11:00:00,18.19,18.2,18.13,18.16,201200.0,18.19,18.2,18.13,18.16,201200.0
2006-11-27 11:10:00,18.17,18.2,18.11,18.15,171300.0,18.17,18.2,18.11,18.15,171300.0
2006-11-27 11:20:00,18.15,18.18,18.11,18.14,75100.0,18.15,18.18,18.11,18.14,75100.0
2006-11-27 11:30:00,18.15,18.18,18.15,18.16,37500.0,18.15,18.18,18.15,18.16,37500.0
2006-11-27 11:40:00,18.17,18.17,18.13,18.14,18400.0,18.17,18.17,18.13,18.14,18400.0
2006-11-27 11:50:00,18.15,18.15,18.08,18.1,22100.0,18.15,18.15,18.08,18.1,22100.0
2006-11-27 12:00:00,18.11,18.11,18.09,18.09,19000.0,18.11,18.11,18.09,18.09,19000.0
2006-11-27 12:10:00,18.1,18.1,18.05,18.09,26600.0,18.1,18.1,18.05,18.09,26600.0
2006-11-27 12:20:00,18.08,18.08,18.02,18.07,31800.0,18.08,18.08,18.02,18.07,31800.0
2006-11-27 12:30:00,18.07,18.07,18.02,18.03,38100.0,18.07,18.07,18.02,18.03,38100.0
2006-11-27 12:40:00,18.03,18.04,18.03,18.04,34300.0,18.03,18.04,18.03,18.04,34300.0
2006-11-27 12:50:00,18.04,18.04,18.03,18.03,28000.0,18.04,18.04,18.03,18.03,28000.0
2006-11-27 13:00:00,18.03,18.05,18.02,18.04,35400.0,18.03,18.05,18.02,18.04,35400.0
2006-11-27 13:10:00,18.03,18.06,18.03,18.06,15500.0,18.03,18.06,18.03,18.06,15500.0
2006-11-27 13:20:00,18.05,18.09,18.03,18.09,22700.0,18.05,18.09,18.03,18.09,22700.0
2006-11-27 13:30:00,18.09,18.1,18.04,18.04,30900.0,18.09,18.1,18.04,18.04,30900.0
2006-11-27 13:40:00,18.05,18.09,18.04,18.08,33800.0,18.05,18.09,18.04,18.08,33800.0
2006-11-27 13:50:00,18.07,18.09,18.07,18.07,12900.0,18.07,18.09,18.07,18.07,12900.0
2006-11-27 14:00:00,18.08,18.08,18.02,18.03,42500.0,18.08,18.08,18.02,18.03,42500.0
2006-11-27 14:10:00,18.03,18.06,18.03,18.04,45400.0,18.03,18.06,18.03,18.04,45400.0
2006-11-27 14:20:00,18.04,18.05,18.03,18.05,36300.0,18.04,18.05,18.03,18.05,36300.0
2006-11-27 14:30:00,18.05,18.08,18.03,18.04,44200.0,18.05,18.08,18.03,18.04,44200.0
2006-11-27 14:40:00,18.04,18.06,18.03,18.05,28000.0,18.04,18.06,18.03,18.05,28000.0
2006-11-27 14:50:00,18.05,18.08,18.05,18.06,36800.0,18.05,18.08,18.05,18.06,36800.0
2006-11-27 15:00:00,18.05,18.07,18.05,18.06,14000.0,18.05,18.07,18.05,18.06,14000.0
2006-11-27 15:10:00,18.07,18.07,18.03,18.05,31100.0,18.07,18.07,18.03,18.05,31100.0
2006-11-27 15:20:00,18.05,18.08,18.03,18.04,49700.0,18.05,18.08,18.03,18.04,49700.0
2006-11-27 15:30:00,18.03,18.09,18.03,18.09,62600.0,18.03,18.09,18.03,18.09,62600.0
2006-11-27 15:40:00,18.09,18.11,18.08,18.1,66900.0,18.09,18.11,18.08,18.1,66900.0
2006-11-27 15:50:00,18.1,18.1,18.08,18.08,83100.0,18.1,18.1,18.08,18.08,83100.0
2006-11-28 09:30:00,18.1,18.25,18.03,18.11,138200.0,18.1,18.25,18.03,18.11,138200.0
2006-11-28 09:40:00,18.1,18.12,17.9,18.04,80200.0,18.1,18.12,17.9,18.04,80200.0
2006-11-28 09:50:00,18.03,18.06,18.02,18.03,57200.0,18.03,18.06,18.02,18.03,57200.0
2006-11-28 10:00:00,18.04,18.13,18.04,18.06,70700.0,18.04,18.13,18.04,18.06,70700.0
2006-11-28 10:10:00,18.07,18.07,18.02,18.06,52800.0,18.07,18.07,18.02,18.06,52800.0
2006-11-28 10:20:00,18.06,18.13,18.06,18.12,83200.0,18.06,18.13,18.06,18.12,83200.0
2006-11-28 10:30:00,18.13,18.17,18.09,18.17,35600.0,18.13,18.17,18.09,18.17,35600.0
2006-11-28 10:40:00,18.17,18.17,18.14,18.14,26900.0,18.17,18.17,18.14,18.14,26900.0
2006-11-28 10:50:00,18.14,18.16,18.12,18.14,21400.0,18.14,18.16,18.12,18.14,21400.0
2006-11-28 11:00:00,18.14,18.17,18.13,18.14,28400.0,18.14,18.17,18.13,18.14,28400.0
2006-11-28 11:10:00,18.14,18.17,18.13,18.17,45000.0,18.14,18.17,18.13,18.17,45000.0
2006-11-28 11:20:00,18.17,18.18,18.16,18.17,28900.0,18.17,18.18,18.16,18.17,28900.0
2006-11-28 11:30:00,18.17,18.18,18.12,18.13,32900.0,18.17,18.18,18.12,18.13,32900.0
2006-11-28 11:40:00,18.13,18.17,18.12,18.12,30300.0,18.13,18.17,18.12,18.12,30300.0
2006-11-28 11:50:00,18.12,18.13,18.08,18.1,20800.0,18.12,18.13,18.08,18.1,20800.0
2006-11-28 12:00:00,18.11,18.16,18.09,18.16,22900.0,18.11,18.16,18.09,18.16,22900.0
2006-11-28 12:10:00,18.16,18.16,18.15,18.16,16500.0,18.16,18.16,18.15,18.16,16500.0
2006-11-28 12:20:00,18.15,18.16,18.14,18.15,23200.0,18.15,18.16,18.14,18.15,23200.0
2006-11-28 12:30:00,18.15,18.16,18.12,18.13,74200.0,18.15,18.16,18.12,18.13,74200.0
2006-11-28 12:40:00,18.14,18.16,18.13,18.16,24700.0,18.14,18.16,18.13,18.16,24700.0
2006-11-28 12:50:00,18.17,18.17,18.14,18.15,15900.0,18.17,18.17,18.14,18.15,15900.0
2006-11-28 13:00:00,18.15,18.17,18.15,18.16,12600.0,18.15,18.17,18.15,18.16,12600.0
2006-11-28 13:10:00,18.16,18.19,18.16,18.16,22300.0,18.16,18.19,18.16,18.16,22300.0
2006-11-28 13:20:00,18.17,18.19,18.14,18.16,28300.0,18.17,18.19,18.14,18.16,28300.0
2006-11-28 13:30:00,18.16,18.19,18.16,18.18,15400.0,18.16,18.19,18.16,18.18,15400.0
2006-11-28 13:40:00,18.18,18.2,18.17,18.17,23800.0,18.18,18.2,18.17,18.17,23800.0
2006-11-28 13:50:00,18.17,18.2,18.17,18.19,21200.0,18.17,18.2,18.17,18.19,21200.0
2006-11-28 14:00:00,18.19,18.2,18.18,18.2,24200.0,18.19,18.2,18.18,18.2,24200.0
2006-11-28 14:10:00,18.2,18.24,18.2,18.21,40000.0,18.2,18.24,18.2,18.21,40000.0
2006-11-28 14:20:00,18.21,18.29,18.21,18.26,85000.0,18.21,18.29,18.21,18.26,85000.0
2006-11-28 14:30:00,18.27,18.3,18.26,18.27,47800.0,18.27,18.3,18.26,18.27,47800.0
2006-11-28 14:40:00,18.27,18.27,18.26,18.27,27000.0,18.27,18.27,18.26,18.27,27000.0
2006-11-28 14:50:00,18.26,18.29,18.26,18.28,48800.0,18.26,18.29,18.26,18.28,48800.0
2006-11-28 15:00:00,18.27,18.28,18.23,18.27,52500.0,18.27,18.28,18.23,18.27,52500.0
2006-11-28 15:10:00,18.26,18.33,18.26,18.33,52300.0,18.26,18.33,18.26,18.33,52300.0
2006-11-28 15:20:00,18.32,18.35,18.32,18.33,46600.0,18.32,18.35,18.32,18.33,46600.0
2006-11-28 15:30:00,18.32,18.37,18.32,18.34,81100.0,18.32,18.37,18.32,18.34,81100.0
2006-11-28 15:40:00,18.34,18.37,18.34,18.37,78200.0,18.34,18.37,18.34,18.37,78200.0
2006-11-28 15:50:00,18.37,18.44,18.36,18.39,376500.0,18.37,18.44,18.36,18.39,376500.0
2006-11-29 09:30:00,18.45,18.55,18.36,18.46,46200.0,18.45,18.55,18.36,18.46,46200.0
2006-11-29 09:40:00,18.45,18.49,18.41,18.47,43300.0,18.45,18.49,18.41,18.47,43300.0
2006-11-29 09:50:00,18.46,18.47,18.38,18.4,14300.0,18.46,18.47,18.38,18.4,14300.0
2006-11-29 10:00:00,18.39,18.5,18.37,18.5,39000.0,18.39,18.5,18.37,18.5,39000.0
2006-11-29 10:10:00,18.5,18.52,18.48,18.48,14500.0,18.5,18.52,18.48,18.48,14500.0
2006-11-29 10:20:00,18.49,18.5,18.46,18.46,13100.0,18.49,18.5,18.46,18.46,13100.0
2006-11-29 10:30:00,18.46,18.47,18.41,18.41,17700.0,18.46,18.47,18.41,18.41,17700.0
2006-11-29 10:40:00,18.41,18.45,18.4,18.45,17800.0,18.41,18.45,18.4,18.45,17800.0
2006-11-29 10:50:00,18.44,18.45,18.43,18.45,17800.0,18.44,18.45,18.43,18.45,17800.0
2006-11-29 11:00:00,18.44,18.53,18.44,18.49,30000.0,18.44,18.53,18.44,18.49,30000.0
2006-11-29 11:10:00,18.49,18.5,18.49,18.49,3800.0,18.49,18.5,18.49,18.49,3800.0
2006-11-29 11:20:00,18.5,18.5,18.49,18.49,13900.0,18.5,18.5,18.49,18.49,13900.0
2006-11-29 11:30:00,18.49,18.5,18.46,18.48,18300.0,18.49,18.5,18.46,18.48,18300.0
2006-11-29 11:40:00,18.48,18.48,18.38,18.39,45200.0,18.48,18.48,18.38,18.39,45200.0
2006-11-29 11:50:00,18.38,18.39,18.36,18.36,41100.0,18.38,18.39,18.36,18.36,41100.0
2006-11-29 12:00:00,18.36,18.38,18.36,18.36,44300.0,18.36,18.38,18.36,18.36,44300.0
2006-11-29 12:10:00,18.37,18.37,18.34,18.35,18200.0,18.37,18.37,18.34,18.35,18200.0
2006-11-29 12:20:00,18.34,18.35,18.32,18.32,23900.0,18.34,18.35,18.32,18.32,23900.0
2006-11-29 12:30:00,18.32,18.33,18.29,18.3,19800.0,18.32,18.33,18.29,18.3,19800.0
2006-11-29 12:40:00,18.31,18.34,18.3,18.34,12400.0,18.31,18.34,18.3,18.34,12400.0
2006-11-29 12:50:00,18.34,18.34,18.31,18.32,22100.0,18.34,18.34,18.31,18.32,22100.0
2006-11-29 13:00:00,18.31,18.32,18.28,18.28,20400.0,18.31,18.32,18.28,18.28,20400.0
2006-11-29 13:10:00,18.29,18.29,18.25,18.27,23900.0,18.29,18.29,18.25,18.27,23900.0
2006-11-29 13:20:00,18.26,18.28,18.21,18.21,33800.0,18.26,18.28,18.21,18.21,33800.0
2006-11-29 13:30:00,18.21,18.23,18.17,18.2,65800.0,18.21,18.23,18.17,18.2,65800.0
2006-11-29 13:40:00,18.2,18.29,18.2,18.29,34300.0,18.2,18.29,18.2,18.29,34300.0
2006-11-29 13:50:00,18.28,18.32,18.27,18.32,24000.0,18.28,18.32,18.27,18.32,24000.0
2006-11-29 14:00:00,18.32,18.32,18.28,18.29,33000.0,18.32,18.32,18.28,18.29,33000.0
2006-11-29 14:10:00,18.28,18.29,18.28,18.28,12600.0,18.28,18.29,18.28,18.28,12600.0
2006-11-29 14:20:00,18.29,18.31,18.27,18.28,26000.0,18.29,18.31,18.27,18.28,26000.0
2006-11-29 14:30:00,18.28,18.33,18.28,18.32,24500.0,18.28,18.33,18.28,18.32,24500.0
2006-11-29 14:40:00,18.31,18.32,18.31,18.32,7600.0,18.31,18.32,18.31,18.32,7600.0
2006-11-29 14:50:00,18.32,18.35,18.31,18.34,27300.0,18.32,18.35,18.31,18.34,27300.0
2006-11-29 15:00:00,18.34,18.35,18.31,18.32,31500.0,18.34,18.35,18.31,18.32,31500.0
2006-11-29 15:10:00,18.32,18.35,18.32,18.34,23100.0,18.32,18.35,18.32,18.34,23100.0
2006-11-29 15:20:00,18.35,18.36,18.34,18.35,15900.0,18.35,18.36,18.34,18.35,15900.0
2006-11-29 15:30:00,18.35,18.39,18.34,18.38,38700.0,18.35,18.39,18.34,18.38,38700.0
2006-11-29 15:40:00,18.39,18.4,18.39,18.4,27300.0,18.39,18.4,18.39,18.4,27300.0
2006-11-29 15:50:00,18.4,18.41,18.37,18.4,98300.0,18.4,18.41,18.37,18.4,98300.0
2006-11-30 09:30:00,18.5,18.62,18.46,18.52,113900.0,18.5,18.62,18.46,18.52,113900.0
2006-11-30 09:40:00,18.53,18.62,18.45,18.56,91900.0,18.53,18.62,18.45,18.56,91900.0
2006-11-30 09:50:00,18.56,18.69,18.49,18.53,54400.0,18.56,18.69,18.49,18.53,54400.0
2006-11-30 10:00:00,18.52,18.52,18.38,18.4,50600.0,18.52,18.52,18.38,18.4,50600.0
2006-11-30 10:10:00,18.4,18.48,18.4,18.44,24300.0,18.4,18.48,18.4,18.44,24300.0
2006-11-30 10:20:00,18.42,18.43,18.34,18.38,34100.0,18.42,18.43,18.34,18.38,34100.0
2006-11-30 10:30:00,18.39,18.41,18.32,18.35,20000.0,18.39,18.41,18.32,18.35,20000.0
2006-11-30 10:40:00,18.35,18.4,18.33,18.34,20300.0,18.35,18.4,18.33,18.34,20300.0
2006-11-30 10:50:00,18.34,18.37,18.32,18.36,71500.0,18.34,18.37,18.32,18.36,71500.0
2006-11-30 11:00:00,18.36,18.4,18.35,18.39,123500.0,18.36,18.4,18.35,18.39,123500.0
2006-11-30 11:10:00,18.4,18.42,18.35,18.35,25300.0,18.4,18.42,18.35,18.35,25300.0
2006-11-30 11:20:00,18.35,18.42,18.29,18.4,57400.0,18.35,18.42,18.29,18.4,57400.0
2006-11-30 11:30:00,18.4,18.42,18.38,18.39,29500.0,18.4,18.42,18.38,18.39,29500.0
2006-11-30 11:40:00,18.39,18.42,18.34,18.39,68200.0,18.39,18.42,18.34,18.39,68200.0
2006-11-30 11:50:00,18.39,18.47,18.39,18.45,32400.0,18.39,18.47,18.39,18.45,32400.0
2006-11-30 12:00:00,18.44,18.48,18.43,18.46,36700.0,18.44,18.48,18.43,18.46,36700.0
2006-11-30 12:10:00,18.46,18.48,18.45,18.46,55100.0,18.46,18.48,18.45,18.46,55100.0
2006-11-30 12:20:00,18.45,18.48,18.43,18.48,19200.0,18.45,18.48,18.43,18.48,19200.0
2006-11-30 12:30:00,18.48,18.5,18.48,18.48,24200.0,18.48,18.5,18.48,18.48,24200.0
2006-11-30 12:40:00,18.48,18.49,18.47,18.48,7200.0,18.48,18.49,18.47,18.48,7200.0
2006-11-30 12:50:00,18.47,18.48,18.45,18.46,13200.0,18.47,18.48,18.45,18.46,13200.0
2006-11-30 13:00:00,18.46,18.47,18.43,18.43,17900.0,18.46,18.47,18.43,18.43,17900.0
2006-11-30 13:10:00,18.43,18.48,18.43,18.47,26100.0,18.43,18.48,18.43,18.47,26100.0
2006-11-30 13:20:00,18.47,18.51,18.46,18.51,22800.0,18.47,18.51,18.46,18.51,22800.0
2006-11-30 13:30:00,18.51,18.53,18.49,18.49,30800.0,18.51,18.53,18.49,18.49,30800.0
2006-11-30 13:40:00,18.5,18.5,18.47,18.49,22500.0,18.5,18.5,18.47,18.49,22500.0
2006-11-30 13:50:00,18.49,18.5,18.42,18.42,22900.0,18.49,18.5,18.42,18.42,22900.0
2006-11-30 14:00:00,18.42,18.46,18.42,18.44,18800.0,18.42,18.46,18.42,18.44,18800.0
2006-11-30 14:10:00,18.43,18.44,18.4,18.43,28300.0,18.43,18.44,18.4,18.43,28300.0
2006-11-30 14:20:00,18.43,18.43,18.4,18.42,26700.0,18.43,18.43,18.4,18.42,26700.0
2006-11-30 14:30:00,18.42,18.49,18.42,18.48,30700.0,18.42,18.49,18.42,18.48,30700.0
2006-11-30 14:40:00,18.48,18.48,18.44,18.45,13300.0,18.48,18.48,18.44,18.45,13300.0
2006-11-30 14:50:00,18.45,18.47,18.44,18.47,13800.0,18.45,18.47,18.44,18.47,13800.0
2006-11-30 15:00:00,18.47,18.47,18.44,18.44,17300.0,18.47,18.47,18.44,18.44,17300.0
2006-11-30 15:10:00,18.44,18.45,18.42,18.42,27500.0,18.44,18.45,18.42,18.42,27500.0
2006-11-30 15:20:00,18.42,18.43,18.41,18.43,27000.0,18.42,18.43,18.41,18.43,27000.0
2006-11-30 15:30:00,18.42,18.43,18.4,18.4,36200.0,18.42,18.43,18.4,18.4,36200.0
2006-11-30 15:40:00,18.4,18.41,18.37,18.38,50800.0,18.4,18.41,18.37,18.38,50800.0
2006-11-30 15:50:00,18.37,18.41,18.37,18.39,195200.0,18.37,18.41,18.37,18.39,195200.0
2006-12-01 09:30:00,18.38,18.41,18.34,18.36,31600.0,18.38,18.41,18.34,18.36,31600.0
2006-12-01 09:40:00,18.37,18.38,18.31,18.32,28800.0,18.37,18.38,18.31,18.32,28800.0
2006-12-01 09:50:00,18.31,18.32,18.24,18.25,40400.0,18.31,18.32,18.24,18.25,40400.0
2006-12-01 10:00:00,18.24,18.24,18.12,18.13,104700.0,18.24,18.24,18.12,18.13,104700.0
2006-12-01 10:10:00,18.14,18.14,18.03,18.06,70500.0,18.14,18.14,18.03,18.06,70500.0
2006-12-01 10:20:00,18.06,18.12,18.05,18.08,61400.0,18.06,18.12,18.05,18.08,61400.0
2006-12-01 10:30:00,18.07,18.08,17.97,17.99,56100.0,18.07,18.08,17.97,17.99,56100.0
2006-12-01 10:40:00,17.99,18.03,17.98,18.03,21300.0,17.99,18.03,17.98,18.03,21300.0
2006-12-01 10:50:00,18.02,18.06,18.02,18.05,29300.0,18.02,18.06,18.02,18.05,29300.0
2006-12-01 11:00:00,18.06,18.08,18.03,18.03,15300.0,18.06,18.08,18.03,18.03,15300.0
2006-12-01 11:10:00,18.03,18.08,17.99,18.03,70300.0,18.03,18.08,17.99,18.03,70300.0
2006-12-01 11:20:00,18.02,18.04,17.99,18.02,44100.0,18.02,18.04,17.99,18.02,44100.0
2006-12-01 11:30:00,18.02,18.07,18.02,18.07,19800.0,18.02,18.07,18.02,18.07,19800.0
2006-12-01 11:40:00,18.07,18.14,18.06,18.12,35900.0,18.07,18.14,18.06,18.12,35900.0
2006-12-01 11:50:00,18.12,18.17,18.12,18.17,37900.0,18.12,18.17,18.12,18.17,37900.0
2006-12-01 12:00:00,18.17,18.19,18.13,18.16,32300.0,18.17,18.19,18.13,18.16,32300.0
2006-12-01 12:10:00,18.15,18.16,18.13,18.15,14000.0,18.15,18.16,18.13,18.15,14000.0
2006-12-01 12:20:00,18.14,18.15,18.13,18.14,11500.0,18.14,18.15,18.13,18.14,11500.0
2006-12-01 12:30:00,18.14,18.15,18.13,18.13,10700.0,18.14,18.15,18.13,18.13,10700.0
2006-12-01 12:40:00,18.12,18.13,18.07,18.07,173300.0,18.12,18.13,18.07,18.07,173300.0
2006-12-01 12:50:00,18.07,18.08,18.06,18.08,14500.0,18.07,18.08,18.06,18.08,14500.0
2006-12-01 13:00:00,18.08,18.08,18.0,18.02,35700.0,18.08,18.08,18.0,18.02,35700.0
2006-12-01 13:10:00,18.02,18.05,18.01,18.04,22600.0,18.02,18.05,18.01,18.04,22600.0
2006-12-01 13:20:00,18.05,18.05,18.0,18.0,30500.0,18.05,18.05,18.0,18.0,30500.0
2006-12-01 13:30:00,17.99,18.0,17.96,17.96,35800.0,17.99,18.0,17.96,17.96,35800.0
2006-12-01 13:40:00,17.97,17.99,17.96,17.99,33100.0,17.97,17.99,17.96,17.99,33100.0
2006-12-01 13:50:00,17.99,18.01,17.96,18.0,88300.0,17.99,18.01,17.96,18.0,88300.0
2006-12-01 14:00:00,18.01,18.03,17.99,18.02,46600.0,18.01,18.03,17.99,18.02,46600.0
2006-12-01 14:10:00,18.01,18.05,17.99,17.99,33400.0,18.01,18.05,17.99,17.99,33400.0
2006-12-01 14:20:00,18.0,18.02,17.99,18.0,35800.0,18.0,18.02,17.99,18.0,35800.0
2006-12-01 14:30:00,18.0,18.01,17.97,17.97,21900.0,18.0,18.01,17.97,17.97,21900.0
2006-12-01 14:40:00,17.97,17.99,17.94,17.99,76500.0,17.97,17.99,17.94,17.99,76500.0
2006-12-01 14:50:00,17.99,17.99,17.97,17.99,20300.0,17.99,17.99,17.97,17.99,20300.0
2006-12-01 15:00:00,17.99,18.05,17.98,18.03,57500.0,17.99,18.05,17.98,18.03,57500.0
2006-12-01 15:10:00,18.04,18.04,18.02,18.03,28400.0,18.04,18.04,18.02,18.03,28400.0
2006-12-01 15:20:00,18.02,18.04,18.01,18.04,65600.0,18.02,18.04,18.01,18.04,65600.0
2006-12-01 15:30:00,18.04,18.09,18.03,18.08,68000.0,18.04,18.09,18.03,18.08,68000.0
2006-12-01 15:40:00,18.07,18.12,18.07,18.12,73000.0,18.07,18.12,18.07,18.12,73000.0
2006-12-01 15:50:00,18.11,18.17,18.11,18.14,135700.0,18.11,18.17,18.11,18.14,135700.0
2006-12-04 09:30:00,18.19,18.35,17.92,18.3,81600.0,18.19,18.35,17.92,18.3,81600.0
2006-12-04 09:40:00,18.29,18.3,18.24,18.27,36700.0,18.29,18.3,18.24,18.27,36700.0
2006-12-04 09:50:00,18.27,18.35,18.25,18.34,58100.0,18.27,18.35,18.25,18.34,58100.0
2006-12-04 10:00:00,18.33,18.49,18.32,18.42,106800.0,18.33,18.49,18.32,18.42,106800.0
2006-12-04 10:10:00,18.42,18.43,18.39,18.41,31100.0,18.42,18.43,18.39,18.41,31100.0
2006-12-04 10:20:00,18.41,18.49,18.4,18.48,31300.0,18.41,18.49,18.4,18.48,31300.0
2006-12-04 10:30:00,18.48,18.49,18.4,18.42,50700.0,18.48,18.49,18.4,18.42,50700.0
2006-12-04 10:40:00,18.42,18.49,18.42,18.47,27500.0,18.42,18.49,18.42,18.47,27500.0
2006-12-04 10:50:00,18.46,18.48,18.44,18.45,41000.0,18.46,18.48,18.44,18.45,41000.0
2006-12-04 11:00:00,18.45,18.47,18.44,18.45,33900.0,18.45,18.47,18.44,18.45,33900.0
2006-12-04 11:10:00,18.45,18.5,18.44,18.49,74600.0,18.45,18.5,18.44,18.49,74600.0
2006-12-04 11:20:00,18.49,18.51,18.48,18.49,40800.0,18.49,18.51,18.48,18.49,40800.0
2006-12-04 11:30:00,18.49,18.5,18.48,18.5,36400.0,18.49,18.5,18.48,18.5,36400.0
2006-12-04 11:40:00,18.5,18.5,18.49,18.5,17900.0,18.5,18.5,18.49,18.5,17900.0
2006-12-04 11:50:00,18.5,18.52,18.46,18.46,59000.0,18.5,18.52,18.46,18.46,59000.0
2006-12-04 12:00:00,18.47,18.5,18.46,18.48,15700.0,18.47,18.5,18.46,18.48,15700.0
2006-12-04 12:10:00,18.49,18.5,18.48,18.49,24200.0,18.49,18.5,18.48,18.49,24200.0
2006-12-04 12:20:00,18.49,18.49,18.46,18.47,27700.0,18.49,18.49,18.46,18.47,27700.0
2006-12-04 12:30:00,18.46,18.48,18.46,18.46,17900.0,18.46,18.48,18.46,18.46,17900.0
2006-12-04 12:40:00,18.47,18.5,18.46,18.49,37600.0,18.47,18.5,18.46,18.49,37600.0
2006-12-04 12:50:00,18.5,18.51,18.49,18.49,16700.0,18.5,18.51,18.49,18.49,16700.0
2006-12-04 13:00:00,18.49,18.5,18.47,18.49,49200.0,18.49,18.5,18.47,18.49,49200.0
2006-12-04 13:10:00,18.5,18.53,18.48,18.52,30300.0,18.5,18.53,18.48,18.52,30300.0
2006-12-04 13:20:00,18.53,18.53,18.49,18.5,37800.0,18.53,18.53,18.49,18.5,37800.0
2006-12-04 13:30:00,18.5,18.51,18.48,18.5,65900.0,18.5,18.51,18.48,18.5,65900.0
2006-12-04 13:40:00,18.5,18.5,18.49,18.5,41700.0,18.5,18.5,18.49,18.5,41700.0
2006-12-04 13:50:00,18.5,18.51,18.49,18.49,44200.0,18.5,18.51,18.49,18.49,44200.0
2006-12-04 14:00:00,18.5,18.5,18.49,18.5,37900.0,18.5,18.5,18.49,18.5,37900.0
2006-12-04 14:10:00,18.5,18.51,18.49,18.5,37300.0,18.5,18.51,18.49,18.5,37300.0
2006-12-04 14:20:00,18.51,18.52,18.45,18.49,94600.0,18.51,18.52,18.45,18.49,94600.0
2006-12-04 14:30:00,18.48,18.51,18.48,18.51,36400.0,18.48,18.51,18.48,18.51,36400.0
2006-12-04 14:40:00,18.5,18.53,18.5,18.53,39800.0,18.5,18.53,18.5,18.53,39800.0
2006-12-04 14:50:00,18.52,18.54,18.47,18.49,114600.0,18.52,18.54,18.47,18.49,114600.0
2006-12-04 15:00:00,18.49,18.5,18.46,18.46,68800.0,18.49,18.5,18.46,18.46,68800.0
2006-12-04 15:10:00,18.46,18.47,18.44,18.44,66300.0,18.46,18.47,18.44,18.44,66300.0
2006-12-04 15:20:00,18.45,18.46,18.42,18.46,44500.0,18.45,18.46,18.42,18.46,44500.0
2006-12-04 15:30:00,18.45,18.49,18.45,18.49,41800.0,18.45,18.49,18.45,18.49,41800.0
2006-12-04 15:40:00,18.48,18.5,18.48,18.49,73300.0,18.48,18.5,18.48,18.49,73300.0
2006-12-04 15:50:00,18.49,18.5,18.47,18.49,118600.0,18.49,18.5,18.47,18.49,118600.0
2006-12-05 09:30:00,18.5,18.5,18.32,18.39,56700.0,18.5,18.5,18.32,18.39,56700.0
2006-12-05 09:40:00,18.4,18.43,18.28,18.28,45900.0,18.4,18.43,18.28,18.28,45900.0
2006-12-05 09:50:00,18.28,18.29,18.26,18.26,38300.0,18.28,18.29,18.26,18.26,38300.0
2006-12-05 10:00:00,18.27,18.34,18.25,18.27,95400.0,18.27,18.34,18.25,18.27,95400.0
2006-12-05 10:10:00,18.27,18.3,18.25,18.3,28400.0,18.27,18.3,18.25,18.3,28400.0
2006-12-05 10:20:00,18.3,18.3,18.25,18.26,32500.0,18.3,18.3,18.25,18.26,32500.0
2006-12-05 10:30:00,18.26,18.26,18.18,18.21,48500.0,18.26,18.26,18.18,18.21,48500.0
2006-12-05 10:40:00,18.21,18.25,18.21,18.24,39900.0,18.21,18.25,18.21,18.24,39900.0
2006-12-05 10:50:00,18.24,18.24,18.2,18.22,34000.0,18.24,18.24,18.2,18.22,34000.0
2006-12-05 11:00:00,18.21,18.22,18.15,18.16,55400.0,18.21,18.22,18.15,18.16,55400.0
2006-12-05 11:10:00,18.16,18.17,18.14,18.17,42700.0,18.16,18.17,18.14,18.17,42700.0
2006-12-05 11:20:00,18.17,18.17,18.15,18.15,26500.0,18.17,18.17,18.15,18.15,26500.0
2006-12-05 11:30:00,18.15,18.15,18.12,18.14,53700.0,18.15,18.15,18.12,18.14,53700.0
2006-12-05 11:40:00,18.14,18.15,18.13,18.14,17800.0,18.14,18.15,18.13,18.14,17800.0
2006-12-05 11:50:00,18.13,18.14,18.1,18.12,60700.0,18.13,18.14,18.1,18.12,60700.0
2006-12-05 12:00:00,18.12,18.12,18.08,18.1,57600.0,18.12,18.12,18.08,18.1,57600.0
2006-12-05 12:10:00,18.1,18.14,18.1,18.14,27600.0,18.1,18.14,18.1,18.14,27600.0
2006-12-05 12:20:00,18.14,18.14,18.12,18.13,20800.0,18.14,18.14,18.12,18.13,20800.0
2006-12-05 12:30:00,18.12,18.13,18.1,18.1,36300.0,18.12,18.13,18.1,18.1,36300.0
2006-12-05 12:40:00,18.1,18.11,18.06,18.07,61000.0,18.1,18.11,18.06,18.07,61000.0
2006-12-05 12:50:00,18.07,18.07,18.06,18.06,32200.0,18.07,18.07,18.06,18.06,32200.0
2006-12-05 13:00:00,18.06,18.07,18.06,18.07,30400.0,18.06,18.07,18.06,18.07,30400.0
2006-12-05 13:10:00,18.07,18.08,18.07,18.08,18100.0,18.07,18.08,18.07,18.08,18100.0
2006-12-05 13:20:00,18.08,18.08,18.05,18.05,39500.0,18.08,18.08,18.05,18.05,39500.0
2006-12-05 13:30:00,18.05,18.06,18.05,18.05,35500.0,18.05,18.06,18.05,18.05,35500.0
2006-12-05 13:40:00,18.05,18.1,18.04,18.1,67500.0,18.05,18.1,18.04,18.1,67500.0
2006-12-05 13:50:00,18.1,18.1,18.08,18.1,47400.0,18.1,18.1,18.08,18.1,47400.0
2006-12-05 14:00:00,18.1,18.1,18.09,18.1,31900.0,18.1,18.1,18.09,18.1,31900.0
2006-12-05 14:10:00,18.1,18.12,18.06,18.07,148300.0,18.1,18.12,18.06,18.07,148300.0
2006-12-05 14:20:00,18.06,18.09,18.06,18.09,52300.0,18.06,18.09,18.06,18.09,52300.0
2006-12-05 14:30:00,18.1,18.21,18.1,18.2,87500.0,18.1,18.21,18.1,18.2,87500.0
2006-12-05 14:40:00,18.21,18.21,18.2,18.2,66800.0,18.21,18.21,18.2,18.2,66800.0
2006-12-05 14:50:00,18.2,18.2,18.17,18.17,46400.0,18.2,18.2,18.17,18.17,46400.0
2006-12-05 15:00:00,18.18,18.2,18.17,18.18,48800.0,18.18,18.2,18.17,18.18,48800.0
2006-12-05 15:10:00,18.18,18.18,18.15,18.17,60500.0,18.18,18.18,18.15,18.17,60500.0
2006-12-05 15:20:00,18.17,18.17,18.11,18.11,41600.0,18.17,18.17,18.11,18.11,41600.0
2006-12-05 15:30:00,18.11,18.12,18.09,18.1,70000.0,18.11,18.12,18.09,18.1,70000.0
2006-12-05 15:40:00,18.11,18.12,18.09,18.1,68100.0,18.11,18.12,18.09,18.1,68100.0
2006-12-05 15:50:00,18.09,18.11,18.09,18.1,119000.0,18.09,18.11,18.09,18.1,119000.0
2006-12-06 09:30:00,18.04,18.2,18.04,18.05,45200.0,18.04,18.2,18.04,18.05,45200.0
2006-12-06 09:40:00,18.05,18.06,17.97,18.0,78000.0,18.05,18.06,17.97,18.0,78000.0
2006-12-06 09:50:00,18.0,18.01,17.94,17.94,79100.0,18.0,18.01,17.94,17.94,79100.0
2006-12-06 10:00:00,17.95,17.99,17.88,17.9,133200.0,17.95,17.99,17.88,17.9,133200.0
2006-12-06 10:10:00,17.9,17.96,17.89,17.96,75000.0,17.9,17.96,17.89,17.96,75000.0
2006-12-06 10:20:00,17.96,18.0,17.95,17.95,47700.0,17.96,18.0,17.95,17.95,47700.0
2006-12-06 10:30:00,17.95,18.01,17.93,17.98,58500.0,17.95,18.01,17.93,17.98,58500.0
2006-12-06 10:40:00,17.98,18.02,17.98,18.0,22300.0,17.98,18.02,17.98,18.0,22300.0
2006-12-06 10:50:00,17.99,18.01,17.96,17.99,45800.0,17.99,18.01,17.96,17.99,45800.0
2006-12-06 11:00:00,17.98,18.0,17.98,18.0,15600.0,17.98,18.0,17.98,18.0,15600.0
2006-12-06 11:10:00,18.0,18.04,18.0,18.03,17400.0,18.0,18.04,18.0,18.03,17400.0
2006-12-06 11:20:00,18.03,18.04,18.01,18.02,33800.0,18.03,18.04,18.01,18.02,33800.0
2006-12-06 11:30:00,18.02,18.02,18.0,18.01,5800.0,18.02,18.02,18.0,18.01,5800.0
2006-12-06 11:40:00,18.01,18.03,18.01,18.03,9100.0,18.01,18.03,18.01,18.03,9100.0
2006-12-06 11:50:00,18.02,18.03,17.99,17.99,32700.0,18.02,18.03,17.99,17.99,32700.0
2006-12-06 12:00:00,17.99,18.0,17.96,17.97,22900.0,17.99,18.0,17.96,17.97,22900.0
2006-12-06 12:10:00,17.98,17.98,17.96,17.96,34100.0,17.98,17.98,17.96,17.96,34100.0
2006-12-06 12:20:00,17.96,17.96,17.95,17.96,12400.0,17.96,17.96,17.95,17.96,12400.0
2006-12-06 12:30:00,17.96,17.97,17.95,17.96,8200.0,17.96,17.97,17.95,17.96,8200.0
2006-12-06 12:40:00,17.97,18.0,17.96,18.0,30100.0,17.97,18.0,17.96,18.0,30100.0
2006-12-06 12:50:00,17.99,18.01,17.99,17.99,52200.0,17.99,18.01,17.99,17.99,52200.0
2006-12-06 13:00:00,18.0,18.0,17.96,17.99,37000.0,18.0,18.0,17.96,17.99,37000.0
2006-12-06 13:10:00,17.99,17.99,17.98,17.98,8000.0,17.99,17.99,17.98,17.98,8000.0
2006-12-06 13:20:00,17.99,18.0,17.98,18.0,26400.0,17.99,18.0,17.98,18.0,26400.0
2006-12-06 13:30:00,18.0,18.0,17.98,17.98,17900.0,18.0,18.0,17.98,17.98,17900.0
2006-12-06 13:40:00,17.98,17.99,17.98,17.99,65800.0,17.98,17.99,17.98,17.99,65800.0
2006-12-06 13:50:00,17.99,18.0,17.98,17.98,51100.0,17.99,18.0,17.98,17.98,51100.0
2006-12-06 14:00:00,17.98,17.98,17.96,17.97,37100.0,17.98,17.98,17.96,17.97,37100.0
2006-12-06 14:10:00,17.97,17.98,17.96,17.98,18200.0,17.97,17.98,17.96,17.98,18200.0
2006-12-06 14:20:00,17.98,17.99,17.96,17.99,31500.0,17.98,17.99,17.96,17.99,31500.0
2006-12-06 14:30:00,17.98,18.01,17.98,17.99,41900.0,17.98,18.01,17.98,17.99,41900.0
2006-12-06 14:40:00,17.99,18.0,17.99,18.0,25800.0,17.99,18.0,17.99,18.0,25800.0
2006-12-06 14:50:00,18.0,18.0,17.99,18.0,20800.0,18.0,18.0,17.99,18.0,20800.0
2006-12-06 15:00:00,17.99,18.0,17.92,17.98,66500.0,17.99,18.0,17.92,17.98,66500.0
2006-12-06 15:10:00,17.97,18.0,17.97,17.99,14800.0,17.97,18.0,17.97,17.99,14800.0
2006-12-06 15:20:00,17.99,18.01,17.98,18.0,99600.0,17.99,18.01,17.98,18.0,99600.0
2006-12-06 15:30:00,18.0,18.02,17.99,18.0,77100.0,18.0,18.02,17.99,18.0,77100.0
2006-12-06 15:40:00,18.0,18.0,17.98,17.99,45700.0,18.0,18.0,17.98,17.99,45700.0
2006-12-06 15:50:00,17.99,18.01,17.98,18.0,99100.0,17.99,18.01,17.98,18.0,99100.0
2006-12-07 09:30:00,18.03,18.14,17.85,17.99,36700.0,18.03,18.14,17.85,17.99,36700.0
2006-12-07 09:40:00,18.0,18.0,17.91,17.91,17400.0,18.0,18.0,17.91,17.91,17400.0
2006-12-07 09:50:00,17.91,17.95,17.9,17.9,23300.0,17.91,17.95,17.9,17.9,23300.0
2006-12-07 10:00:00,17.91,17.91,17.79,17.84,59800.0,17.91,17.91,17.79,17.84,59800.0
2006-12-07 10:10:00,17.84,17.85,17.72,17.75,80800.0,17.84,17.85,17.72,17.75,80800.0
2006-12-07 10:20:00,17.74,17.78,17.74,17.75,44700.0,17.74,17.78,17.74,17.75,44700.0
2006-12-07 10:30:00,17.75,17.75,17.72,17.73,38300.0,17.75,17.75,17.72,17.73,38300.0
2006-12-07 10:40:00,17.73,17.73,17.62,17.7,124600.0,17.73,17.73,17.62,17.7,124600.0
2006-12-07 10:50:00,17.7,17.73,17.64,17.65,164000.0,17.7,17.73,17.64,17.65,164000.0
2006-12-07 11:00:00,17.65,17.68,17.65,17.67,44600.0,17.65,17.68,17.65,17.67,44600.0
2006-12-07 11:10:00,17.67,17.67,17.62,17.63,36400.0,17.67,17.67,17.62,17.63,36400.0
2006-12-07 11:20:00,17.63,17.67,17.63,17.67,31800.0,17.63,17.67,17.63,17.67,31800.0
2006-12-07 11:30:00,17.66,17.7,17.66,17.68,83600.0,17.66,17.7,17.66,17.68,83600.0
2006-12-07 11:40:00,17.69,17.7,17.68,17.7,27800.0,17.69,17.7,17.68,17.7,27800.0
2006-12-07 11:50:00,17.69,17.72,17.69,17.71,50800.0,17.69,17.72,17.69,17.71,50800.0
2006-12-07 12:00:00,17.7,17.72,17.67,17.69,62400.0,17.7,17.72,17.67,17.69,62400.0
2006-12-07 12:10:00,17.69,17.71,17.68,17.7,25300.0,17.69,17.71,17.68,17.7,25300.0
2006-12-07 12:20:00,17.7,17.71,17.7,17.7,38300.0,17.7,17.71,17.7,17.7,38300.0
2006-12-07 12:30:00,17.7,17.7,17.69,17.69,30400.0,17.7,17.7,17.69,17.69,30400.0
2006-12-07 12:40:00,17.69,17.72,17.68,17.7,53100.0,17.69,17.72,17.68,17.7,53100.0
2006-12-07 12:50:00,17.7,17.71,17.65,17.65,32400.0,17.7,17.71,17.65,17.65,32400.0
2006-12-07 13:00:00,17.66,17.7,17.65,17.68,54400.0,17.66,17.7,17.65,17.68,54400.0
2006-12-07 13:10:00,17.68,17.7,17.67,17.7,5800.0,17.68,17.7,17.67,17.7,5800.0
2006-12-07 13:20:00,17.7,17.71,17.69,17.71,49600.0,17.7,17.71,17.69,17.71,49600.0
2006-12-07 13:30:00,17.7,17.72,17.67,17.68,27100.0,17.7,17.72,17.67,17.68,27100.0
2006-12-07 13:40:00,17.68,17.72,17.67,17.72,64400.0,17.68,17.72,17.67,17.72,64400.0
2006-12-07 13:50:00,17.72,17.73,17.71,17.72,41800.0,17.72,17.73,17.71,17.72,41800.0
2006-12-07 14:00:00,17.71,17.72,17.71,17.71,32700.0,17.71,17.72,17.71,17.71,32700.0
2006-12-07 14:10:00,17.7,17.71,17.67,17.7,51400.0,17.7,17.71,17.67,17.7,51400.0
2006-12-07 14:20:00,17.71,17.71,17.6,17.61,80400.0,17.71,17.71,17.6,17.61,80400.0
2006-12-07 14:30:00,17.61,17.65,17.59,17.64,57600.0,17.61,17.65,17.59,17.64,57600.0
2006-12-07 14:40:00,17.64,17.66,17.62,17.65,64000.0,17.64,17.66,17.62,17.65,64000.0
2006-12-07 14:50:00,17.64,17.66,17.64,17.66,26300.0,17.64,17.66,17.64,17.66,26300.0
2006-12-07 15:00:00,17.65,17.66,17.59,17.64,102000.0,17.65,17.66,17.59,17.64,102000.0
2006-12-07 15:10:00,17.63,17.64,17.55,17.6,118000.0,17.63,17.64,17.55,17.6,118000.0
2006-12-07 15:20:00,17.6,17.65,17.59,17.62,123900.0,17.6,17.65,17.59,17.62,123900.0
2006-12-07 15:30:00,17.63,17.68,17.62,17.66,187600.0,17.63,17.68,17.62,17.66,187600.0
2006-12-07 15:40:00,17.65,17.69,17.63,17.64,176700.0,17.65,17.69,17.63,17.64,176700.0
2006-12-07 15:50:00,17.64,17.68,17.64,17.65,170600.0,17.64,17.68,17.64,17.65,170600.0
2006-12-08 09:30:00,17.6,17.66,17.59,17.61,92600.0,17.6,17.66,17.59,17.61,92600.0
2006-12-08 09:40:00,17.61,17.68,17.61,17.66,37400.0,17.61,17.68,17.61,17.66,37400.0
2006-12-08 09:50:00,17.66,17.66,17.64,17.66,34600.0,17.66,17.66,17.64,17.66,34600.0
2006-12-08 10:00:00,17.65,17.65,17.45,17.46,49000.0,17.65,17.65,17.45,17.46,49000.0
2006-12-08 10:10:00,17.46,17.51,17.46,17.51,32400.0,17.46,17.51,17.46,17.51,32400.0
2006-12-08 10:20:00,17.52,17.54,17.48,17.54,32400.0,17.52,17.54,17.48,17.54,32400.0
2006-12-08 10:30:00,17.54,17.55,17.5,17.55,48000.0,17.54,17.55,17.5,17.55,48000.0
2006-12-08 10:40:00,17.55,17.59,17.54,17.57,26400.0,17.55,17.59,17.54,17.57,26400.0
2006-12-08 10:50:00,17.56,17.59,17.55,17.55,16800.0,17.56,17.59,17.55,17.55,16800.0
2006-12-08 11:00:00,17.56,17.64,17.56,17.62,29100.0,17.56,17.64,17.56,17.62,29100.0
2006-12-08 11:10:00,17.62,17.78,17.62,17.76,80600.0,17.62,17.78,17.62,17.76,80600.0
2006-12-08 11:20:00,17.76,17.83,17.76,17.81,70000.0,17.76,17.83,17.76,17.81,70000.0
2006-12-08 11:30:00,17.8,17.9,17.8,17.86,119400.0,17.8,17.9,17.8,17.86,119400.0
2006-12-08 11:40:00,17.86,17.88,17.83,17.87,37800.0,17.86,17.88,17.83,17.87,37800.0
2006-12-08 11:50:00,17.87,17.89,17.86,17.88,55600.0,17.87,17.89,17.86,17.88,55600.0
2006-12-08 12:00:00,17.88,17.95,17.88,17.9,63100.0,17.88,17.95,17.88,17.9,63100.0
2006-12-08 12:10:00,17.89,17.95,17.89,17.92,58400.0,17.89,17.95,17.89,17.92,58400.0
2006-12-08 12:20:00,17.92,17.96,17.9,17.9,93600.0,17.92,17.96,17.9,17.9,93600.0
2006-12-08 12:30:00,17.91,17.91,17.87,17.88,155800.0,17.91,17.91,17.87,17.88,155800.0
2006-12-08 12:40:00,17.88,17.89,17.82,17.85,338200.0,17.88,17.89,17.82,17.85,338200.0
2006-12-08 12:50:00,17.85,17.85,17.68,17.77,331600.0,17.85,17.85,17.68,17.77,331600.0
2006-12-08 13:00:00,17.77,17.77,17.73,17.76,25000.0,17.77,17.77,17.73,17.76,25000.0
2006-12-08 13:10:00,17.76,17.77,17.72,17.74,24400.0,17.76,17.77,17.72,17.74,24400.0
2006-12-08 13:20:00,17.74,17.74,17.69,17.7,28400.0,17.74,17.74,17.69,17.7,28400.0
2006-12-08 13:30:00,17.7,17.75,17.7,17.75,19000.0,17.7,17.75,17.7,17.75,19000.0
2006-12-08 13:40:00,17.75,17.76,17.73,17.74,19000.0,17.75,17.76,17.73,17.74,19000.0
2006-12-08 13:50:00,17.74,17.75,17.73,17.74,33600.0,17.74,17.75,17.73,17.74,33600.0
2006-12-08 14:00:00,17.73,17.81,17.72,17.8,116600.0,17.73,17.81,17.72,17.8,116600.0
2006-12-08 14:10:00,17.8,17.84,17.78,17.78,31800.0,17.8,17.84,17.78,17.78,31800.0
2006-12-08 14:20:00,17.78,17.81,17.77,17.77,26300.0,17.78,17.81,17.77,17.77,26300.0
2006-12-08 14:30:00,17.76,17.79,17.75,17.76,12500.0,17.76,17.79,17.75,17.76,12500.0
2006-12-08 14:40:00,17.76,17.76,17.75,17.76,23700.0,17.76,17.76,17.75,17.76,23700.0
2006-12-08 14:50:00,17.76,17.84,17.75,17.83,32100.0,17.76,17.84,17.75,17.83,32100.0
2006-12-08 15:00:00,17.84,17.84,17.82,17.84,24500.0,17.84,17.84,17.82,17.84,24500.0
2006-12-08 15:10:00,17.83,17.84,17.83,17.83,11900.0,17.83,17.84,17.83,17.83,11900.0
2006-12-08 15:20:00,17.84,17.84,17.8,17.81,28100.0,17.84,17.84,17.8,17.81,28100.0
2006-12-08 15:30:00,17.82,17.82,17.78,17.8,29600.0,17.82,17.82,17.78,17.8,29600.0
2006-12-08 15:40:00,17.8,17.81,17.7,17.7,70100.0,17.8,17.81,17.7,17.7,70100.0
2006-12-08 15:50:00,17.71,17.75,17.68,17.7,111300.0,17.71,17.75,17.68,17.7,111300.0
2006-12-11 09:30:00,17.65,17.81,17.63,17.79,39100.0,17.65,17.81,17.63,17.79,39100.0
2006-12-11 09:40:00,17.79,17.8,17.71,17.72,51000.0,17.79,17.8,17.71,17.72,51000.0
2006-12-11 09:50:00,17.72,17.81,17.69,17.81,26500.0,17.72,17.81,17.69,17.81,26500.0
2006-12-11 10:00:00,17.81,17.95,17.81,17.93,83000.0,17.81,17.95,17.81,17.93,83000.0
2006-12-11 10:10:00,17.93,17.99,17.93,17.96,58800.0,17.93,17.99,17.93,17.96,58800.0
2006-12-11 10:20:00,17.96,17.96,17.94,17.94,29700.0,17.96,17.96,17.94,17.94,29700.0
2006-12-11 10:30:00,17.95,17.95,17.93,17.94,31200.0,17.95,17.95,17.93,17.94,31200.0
2006-12-11 10:40:00,17.93,17.93,17.87,17.9,36800.0,17.93,17.93,17.87,17.9,36800.0
2006-12-11 10:50:00,17.9,17.97,17.89,17.94,71000.0,17.9,17.97,17.89,17.94,71000.0
2006-12-11 11:00:00,17.93,17.94,17.91,17.93,33600.0,17.93,17.94,17.91,17.93,33600.0
2006-12-11 11:10:00,17.94,17.95,17.93,17.95,20200.0,17.94,17.95,17.93,17.95,20200.0
2006-12-11 11:20:00,17.95,17.99,17.94,17.97,33700.0,17.95,17.99,17.94,17.97,33700.0
2006-12-11 11:30:00,17.97,17.98,17.88,17.88,45900.0,17.97,17.98,17.88,17.88,45900.0
2006-12-11 11:40:00,17.88,17.89,17.86,17.87,36600.0,17.88,17.89,17.86,17.87,36600.0
2006-12-11 11:50:00,17.87,17.87,17.83,17.84,60100.0,17.87,17.87,17.83,17.84,60100.0
2006-12-11 12:00:00,17.84,17.87,17.83,17.84,31900.0,17.84,17.87,17.83,17.84,31900.0
2006-12-11 12:10:00,17.83,17.84,17.8,17.8,23900.0,17.83,17.84,17.8,17.8,23900.0
2006-12-11 12:20:00,17.8,17.86,17.79,17.86,20900.0,17.8,17.86,17.79,17.86,20900.0
2006-12-11 12:30:00,17.86,17.87,17.84,17.86,39900.0,17.86,17.87,17.84,17.86,39900.0
2006-12-11 12:40:00,17.86,17.89,17.85,17.88,27300.0,17.86,17.89,17.85,17.88,27300.0
2006-12-11 12:50:00,17.88,17.9,17.88,17.9,36100.0,17.88,17.9,17.88,17.9,36100.0
2006-12-11 13:00:00,17.89,17.9,17.85,17.85,32500.0,17.89,17.9,17.85,17.85,32500.0
2006-12-11 13:10:00,17.86,17.9,17.85,17.9,20200.0,17.86,17.9,17.85,17.9,20200.0
2006-12-11 13:20:00,17.9,17.92,17.89,17.92,46500.0,17.9,17.92,17.89,17.92,46500.0
2006-12-11 13:30:00,17.91,17.92,17.91,17.91,11700.0,17.91,17.92,17.91,17.91,11700.0
2006-12-11 13:40:00,17.91,17.93,17.91,17.91,22400.0,17.91,17.93,17.91,17.91,22400.0
2006-12-11 13:50:00,17.91,17.91,17.9,17.9,28400.0,17.91,17.91,17.9,17.9,28400.0
2006-12-11 14:00:00,17.9,17.92,17.9,17.91,42500.0,17.9,17.92,17.9,17.91,42500.0
2006-12-11 14:10:00,17.91,17.92,17.91,17.91,17900.0,17.91,17.92,17.91,17.91,17900.0
2006-12-11 14:20:00,17.91,17.91,17.9,17.9,12500.0,17.91,17.91,17.9,17.9,12500.0
2006-12-11 14:30:00,17.9,17.92,17.9,17.92,18900.0,17.9,17.92,17.9,17.92,18900.0
2006-12-11 14:40:00,17.91,17.93,17.91,17.92,17800.0,17.91,17.93,17.91,17.92,17800.0
2006-12-11 14:50:00,17.92,17.92,17.9,17.9,48600.0,17.92,17.92,17.9,17.9,48600.0
2006-12-11 15:00:00,17.91,17.92,17.9,17.91,56600.0,17.91,17.92,17.9,17.91,56600.0
2006-12-11 15:10:00,17.9,17.92,17.9,17.91,26100.0,17.9,17.92,17.9,17.91,26100.0
2006-12-11 15:20:00,17.92,17.93,17.9,17.9,77100.0,17.92,17.93,17.9,17.9,77100.0
2006-12-11 15:30:00,17.91,17.91,17.84,17.84,151800.0,17.91,17.91,17.84,17.84,151800.0
2006-12-11 15:40:00,17.84,17.88,17.84,17.87,50400.0,17.84,17.88,17.84,17.87,50400.0
2006-12-11 15:50:00,17.87,17.89,17.86,17.88,105500.0,17.87,17.89,17.86,17.88,105500.0
2006-12-12 09:30:00,17.78,17.89,17.78,17.87,48300.0,17.78,17.89,17.78,17.87,48300.0
2006-12-12 09:40:00,17.87,17.87,17.82,17.86,18500.0,17.87,17.87,17.82,17.86,18500.0
2006-12-12 09:50:00,17.86,17.86,17.76,17.78,38000.0,17.86,17.86,17.76,17.78,38000.0
2006-12-12 10:00:00,17.77,17.77,17.66,17.66,62900.0,17.77,17.77,17.66,17.66,62900.0
2006-12-12 10:10:00,17.67,17.67,17.52,17.54,166000.0,17.67,17.67,17.52,17.54,166000.0
2006-12-12 10:20:00,17.54,17.55,17.46,17.55,95300.0,17.54,17.55,17.46,17.55,95300.0
2006-12-12 10:30:00,17.55,17.63,17.52,17.58,70500.0,17.55,17.63,17.52,17.58,70500.0
2006-12-12 10:40:00,17.58,17.62,17.58,17.59,43300.0,17.58,17.62,17.58,17.59,43300.0
2006-12-12 10:50:00,17.58,17.61,17.58,17.61,63500.0,17.58,17.61,17.58,17.61,63500.0
2006-12-12 11:00:00,17.6,17.61,17.6,17.61,32500.0,17.6,17.61,17.6,17.61,32500.0
2006-12-12 11:10:00,17.61,17.64,17.6,17.64,24000.0,17.61,17.64,17.6,17.64,24000.0
2006-12-12 11:20:00,17.65,17.65,17.6,17.61,22500.0,17.65,17.65,17.6,17.61,22500.0
2006-12-12 11:30:00,17.61,17.61,17.59,17.6,27000.0,17.61,17.61,17.59,17.6,27000.0
2006-12-12 11:40:00,17.61,17.61,17.57,17.61,22700.0,17.61,17.61,17.57,17.61,22700.0
2006-12-12 11:50:00,17.6,17.62,17.6,17.61,11100.0,17.6,17.62,17.6,17.61,11100.0
2006-12-12 12:00:00,17.61,17.61,17.53,17.53,102800.0,17.61,17.61,17.53,17.53,102800.0
2006-12-12 12:10:00,17.54,17.55,17.47,17.49,44600.0,17.54,17.55,17.47,17.49,44600.0
2006-12-12 12:20:00,17.5,17.5,17.42,17.45,49800.0,17.5,17.5,17.42,17.45,49800.0
2006-12-12 12:30:00,17.46,17.6,17.45,17.51,35700.0,17.46,17.6,17.45,17.51,35700.0
2006-12-12 12:40:00,17.51,17.51,17.47,17.49,26900.0,17.51,17.51,17.47,17.49,26900.0
2006-12-12 12:50:00,17.49,17.6,17.44,17.46,59500.0,17.49,17.6,17.44,17.46,59500.0
2006-12-12 13:00:00,17.46,17.5,17.45,17.48,36500.0,17.46,17.5,17.45,17.48,36500.0
2006-12-12 13:10:00,17.47,17.49,17.44,17.45,14300.0,17.47,17.49,17.44,17.45,14300.0
2006-12-12 13:20:00,17.45,17.48,17.44,17.46,10300.0,17.45,17.48,17.44,17.46,10300.0
2006-12-12 13:30:00,17.47,17.51,17.47,17.5,13700.0,17.47,17.51,17.47,17.5,13700.0
2006-12-12 13:40:00,17.49,17.5,17.49,17.5,62200.0,17.49,17.5,17.49,17.5,62200.0
2006-12-12 13:50:00,17.5,17.53,17.49,17.53,16300.0,17.5,17.53,17.49,17.53,16300.0
2006-12-12 14:00:00,17.52,17.53,17.5,17.5,18800.0,17.52,17.53,17.5,17.5,18800.0
2006-12-12 14:10:00,17.51,17.62,17.49,17.58,101800.0,17.51,17.62,17.49,17.58,101800.0
2006-12-12 14:20:00,17.58,17.62,17.57,17.57,34200.0,17.58,17.62,17.57,17.57,34200.0
2006-12-12 14:30:00,17.58,17.6,17.49,17.53,47100.0,17.58,17.6,17.49,17.53,47100.0
2006-12-12 14:40:00,17.53,17.56,17.49,17.55,26400.0,17.53,17.56,17.49,17.55,26400.0
2006-12-12 14:50:00,17.54,17.57,17.53,17.54,244700.0,17.54,17.57,17.53,17.54,244700.0
2006-12-12 15:00:00,17.55,17.62,17.54,17.57,120800.0,17.55,17.62,17.54,17.57,120800.0
2006-12-12 15:10:00,17.58,17.58,17.49,17.49,378000.0,17.58,17.58,17.49,17.49,378000.0
2006-12-12 15:20:00,17.5,17.56,17.45,17.54,88300.0,17.5,17.56,17.45,17.54,88300.0
2006-12-12 15:30:00,17.54,17.59,17.52,17.59,53700.0,17.54,17.59,17.52,17.59,53700.0
2006-12-12 15:40:00,17.58,17.59,17.54,17.57,51200.0,17.58,17.59,17.54,17.57,51200.0
2006-12-12 15:50:00,17.57,17.59,17.53,17.59,88400.0,17.57,17.59,17.53,17.59,88400.0
2006-12-13 09:30:00,17.98,18.0,17.79,17.89,309300.0,17.98,18.0,17.79,17.89,309300.0
2006-12-13 09:40:00,17.88,17.96,17.87,17.88,124200.0,17.88,17.96,17.87,17.88,124200.0
2006-12-13 09:50:00,17.88,17.9,17.85,17.86,65800.0,17.88,17.9,17.85,17.86,65800.0
2006-12-13 10:00:00,17.86,17.88,17.8,17.83,105100.0,17.86,17.88,17.8,17.83,105100.0
2006-12-13 10:10:00,17.84,17.85,17.83,17.83,52600.0,17.84,17.85,17.83,17.83,52600.0
2006-12-13 10:20:00,17.83,17.88,17.83,17.87,146800.0,17.83,17.88,17.83,17.87,146800.0
2006-12-13 10:30:00,17.87,17.87,17.76,17.8,150000.0,17.87,17.87,17.76,17.8,150000.0
2006-12-13 10:40:00,17.8,17.85,17.76,17.81,98300.0,17.8,17.85,17.76,17.81,98300.0
2006-12-13 10:50:00,17.81,17.84,17.81,17.84,49900.0,17.81,17.84,17.81,17.84,49900.0
2006-12-13 11:00:00,17.84,17.84,17.78,17.84,71100.0,17.84,17.84,17.78,17.84,71100.0
2006-12-13 11:10:00,17.83,17.85,17.83,17.84,54400.0,17.83,17.85,17.83,17.84,54400.0
2006-12-13 11:20:00,17.84,17.87,17.84,17.86,90100.0,17.84,17.87,17.84,17.86,90100.0
2006-12-13 11:30:00,17.86,17.87,17.8,17.82,124900.0,17.86,17.87,17.8,17.82,124900.0
2006-12-13 11:40:00,17.82,17.87,17.81,17.87,153500.0,17.82,17.87,17.81,17.87,153500.0
2006-12-13 11:50:00,17.86,17.88,17.8,17.84,291200.0,17.86,17.88,17.8,17.84,291200.0
2006-12-13 12:00:00,17.84,17.87,17.84,17.86,120300.0,17.84,17.87,17.84,17.86,120300.0
2006-12-13 12:10:00,17.86,17.87,17.83,17.85,200600.0,17.86,17.87,17.83,17.85,200600.0
2006-12-13 12:20:00,17.85,17.86,17.8,17.85,275500.0,17.85,17.86,17.8,17.85,275500.0
2006-12-13 12:30:00,17.85,17.87,17.83,17.83,178100.0,17.85,17.87,17.83,17.83,178100.0
2006-12-13 12:40:00,17.83,17.85,17.82,17.84,81700.0,17.83,17.85,17.82,17.84,81700.0
2006-12-13 12:50:00,17.84,17.85,17.84,17.85,194800.0,17.84,17.85,17.84,17.85,194800.0
2006-12-13 13:00:00,17.85,17.9,17.84,17.86,227200.0,17.85,17.9,17.84,17.86,227200.0
2006-12-13 13:10:00,17.86,17.95,17.85,17.94,237600.0,17.86,17.95,17.85,17.94,237600.0
2006-12-13 13:20:00,17.94,17.97,17.94,17.96,49100.0,17.94,17.97,17.94,17.96,49100.0
2006-12-13 13:30:00,17.97,17.97,17.95,17.95,88600.0,17.97,17.97,17.95,17.95,88600.0
2006-12-13 13:40:00,17.95,17.96,17.86,17.91,342500.0,17.95,17.96,17.86,17.91,342500.0
2006-12-13 13:50:00,17.92,17.92,17.88,17.88,140000.0,17.92,17.92,17.88,17.88,140000.0
2006-12-13 14:00:00,17.88,17.9,17.88,17.9,58600.0,17.88,17.9,17.88,17.9,58600.0
2006-12-13 14:10:00,17.9,17.9,17.89,17.9,25800.0,17.9,17.9,17.89,17.9,25800.0
2006-12-13 14:20:00,17.9,17.91,17.88,17.89,292000.0,17.9,17.91,17.88,17.89,292000.0
2006-12-13 14:30:00,17.88,17.89,17.88,17.88,36600.0,17.88,17.89,17.88,17.88,36600.0
2006-12-13 14:40:00,17.88,17.9,17.88,17.9,68500.0,17.88,17.9,17.88,17.9,68500.0
2006-12-13 14:50:00,17.9,17.9,17.88,17.89,27000.0,17.9,17.9,17.88,17.89,27000.0
2006-12-13 15:00:00,17.88,17.9,17.86,17.89,94900.0,17.88,17.9,17.86,17.89,94900.0
2006-12-13 15:10:00,17.9,17.9,17.89,17.9,32500.0,17.9,17.9,17.89,17.9,32500.0
2006-12-13 15:20:00,17.9,17.91,17.89,17.91,70000.0,17.9,17.91,17.89,17.91,70000.0
2006-12-13 15:30:00,17.91,17.99,17.9,17.99,175300.0,17.91,17.99,17.9,17.99,175300.0
2006-12-13 15:40:00,17.99,18.0,17.98,17.99,100300.0,17.99,18.0,17.98,17.99,100300.0
2006-12-13 15:50:00,17.99,18.0,17.98,17.99,134900.0,17.99,18.0,17.98,17.99,134900.0
2006-12-14 09:30:00,17.94,18.09,17.94,18.02,1120400.0,17.94,18.09,17.94,18.02,1120400.0
2006-12-14 09:40:00,18.02,18.23,18.02,18.2,663600.0,18.02,18.23,18.02,18.2,663600.0
2006-12-14 09:50:00,18.2,18.33,18.17,18.33,445400.0,18.2,18.33,18.17,18.33,445400.0
2006-12-14 10:00:00,18.34,18.5,18.33,18.5,1182500.0,18.34,18.5,18.33,18.5,1182500.0
2006-12-14 10:10:00,18.49,18.52,18.48,18.5,3241800.0,18.49,18.52,18.48,18.5,3241800.0
2006-12-14 10:20:00,18.5,18.55,18.42,18.44,1326500.0,18.5,18.55,18.42,18.44,1326500.0
2006-12-14 10:30:00,18.45,18.5,18.38,18.46,2065700.0,18.45,18.5,18.38,18.46,2065700.0
2006-12-14 10:40:00,18.46,18.56,18.45,18.52,1514200.0,18.46,18.56,18.45,18.52,1514200.0
2006-12-14 10:50:00,18.53,18.64,18.5,18.63,795400.0,18.53,18.64,18.5,18.63,795400.0
2006-12-14 11:00:00,18.63,18.68,18.57,18.64,1437500.0,18.63,18.68,18.57,18.64,1437500.0
2006-12-14 11:10:00,18.64,18.74,18.63,18.72,1940000.0,18.64,18.74,18.63,18.72,1940000.0
2006-12-14 11:20:00,18.72,18.75,18.7,18.73,2499900.0,18.72,18.75,18.7,18.73,2499900.0
2006-12-14 11:30:00,18.73,18.75,18.72,18.74,1193800.0,18.73,18.75,18.72,18.74,1193800.0
2006-12-14 11:40:00,18.74,18.74,18.68,18.69,3386400.0,18.74,18.74,18.68,18.69,3386400.0
2006-12-14 11:50:00,18.68,18.69,18.63,18.64,364200.0,18.68,18.69,18.63,18.64,364200.0
2006-12-14 12:00:00,18.64,18.65,18.57,18.59,185900.0,18.64,18.65,18.57,18.59,185900.0
2006-12-14 12:10:00,18.59,18.63,18.59,18.59,203700.0,18.59,18.63,18.59,18.59,203700.0
2006-12-14 12:20:00,18.58,18.59,18.52,18.56,346600.0,18.58,18.59,18.52,18.56,346600.0
2006-12-14 12:30:00,18.56,18.6,18.55,18.6,351900.0,18.56,18.6,18.55,18.6,351900.0
2006-12-14 12:40:00,18.6,18.61,18.58,18.59,54400.0,18.6,18.61,18.58,18.59,54400.0
2006-12-14 12:50:00,18.58,18.59,18.54,18.58,313200.0,18.58,18.59,18.54,18.58,313200.0
2006-12-14 13:00:00,18.58,18.61,18.58,18.6,137800.0,18.58,18.61,18.58,18.6,137800.0
2006-12-14 13:10:00,18.6,18.61,18.56,18.56,67700.0,18.6,18.61,18.56,18.56,67700.0
2006-12-14 13:20:00,18.55,18.56,18.49,18.49,334400.0,18.55,18.56,18.49,18.49,334400.0
2006-12-14 13:30:00,18.5,18.5,18.49,18.5,119600.0,18.5,18.5,18.49,18.5,119600.0
2006-12-14 13:40:00,18.5,18.5,18.46,18.47,100800.0,18.5,18.5,18.46,18.47,100800.0
2006-12-14 13:50:00,18.47,18.47,18.44,18.44,116100.0,18.47,18.47,18.44,18.44,116100.0
2006-12-14 14:00:00,18.45,18.45,18.44,18.45,79100.0,18.45,18.45,18.44,18.45,79100.0
2006-12-14 14:10:00,18.45,18.45,18.44,18.45,42500.0,18.45,18.45,18.44,18.45,42500.0
2006-12-14 14:20:00,18.44,18.45,18.42,18.44,105600.0,18.44,18.45,18.42,18.44,105600.0
2006-12-14 14:30:00,18.43,18.45,18.43,18.45,232000.0,18.43,18.45,18.43,18.45,232000.0
2006-12-14 14:40:00,18.44,18.45,18.44,18.45,104700.0,18.44,18.45,18.44,18.45,104700.0
2006-12-14 14:50:00,18.45,18.47,18.44,18.45,113800.0,18.45,18.47,18.44,18.45,113800.0
2006-12-14 15:00:00,18.46,18.46,18.43,18.44,117700.0,18.46,18.46,18.43,18.44,117700.0
2006-12-14 15:10:00,18.45,18.48,18.42,18.46,214100.0,18.45,18.48,18.42,18.46,214100.0
2006-12-14 15:20:00,18.46,18.46,18.43,18.44,69100.0,18.46,18.46,18.43,18.44,69100.0
2006-12-14 15:30:00,18.43,18.45,18.42,18.43,486700.0,18.43,18.45,18.42,18.43,486700.0
2006-12-14 15:40:00,18.43,18.45,18.42,18.43,178000.0,18.43,18.45,18.42,18.43,178000.0
2006-12-14 15:50:00,18.43,18.44,18.41,18.41,123400.0,18.43,18.44,18.41,18.41,123400.0
2006-12-15 09:30:00,18.56,18.75,18.53,18.64,1932900.0,18.56,18.75,18.53,18.64,1932900.0
2006-12-15 09:40:00,18.64,18.67,18.61,18.66,201500.0,18.64,18.67,18.61,18.66,201500.0
2006-12-15 09:50:00,18.67,18.75,18.66,18.7,297400.0,18.67,18.75,18.66,18.7,297400.0
2006-12-15 10:00:00,18.7,18.7,18.65,18.68,358800.0,18.7,18.7,18.65,18.68,358800.0
2006-12-15 10:10:00,18.68,18.69,18.65,18.66,62400.0,18.68,18.69,18.65,18.66,62400.0
2006-12-15 10:20:00,18.66,18.67,18.64,18.64,191700.0,18.66,18.67,18.64,18.64,191700.0
2006-12-15 10:30:00,18.64,18.67,18.64,18.66,100000.0,18.64,18.67,18.64,18.66,100000.0
2006-12-15 10:40:00,18.67,18.67,18.64,18.64,122100.0,18.67,18.67,18.64,18.64,122100.0
2006-12-15 10:50:00,18.64,18.65,18.64,18.64,59200.0,18.64,18.65,18.64,18.64,59200.0
2006-12-15 11:00:00,18.65,18.65,18.64,18.65,82700.0,18.65,18.65,18.64,18.65,82700.0
2006-12-15 11:10:00,18.65,18.65,18.62,18.62,67400.0,18.65,18.65,18.62,18.62,67400.0
2006-12-15 11:20:00,18.62,18.63,18.62,18.63,140000.0,18.62,18.63,18.62,18.63,140000.0
2006-12-15 11:30:00,18.63,18.63,18.62,18.63,372800.0,18.63,18.63,18.62,18.63,372800.0
2006-12-15 11:40:00,18.63,18.68,18.62,18.68,111600.0,18.63,18.68,18.62,18.68,111600.0
2006-12-15 11:50:00,18.68,18.68,18.67,18.68,53300.0,18.68,18.68,18.67,18.68,53300.0
2006-12-15 12:00:00,18.67,18.68,18.67,18.68,50800.0,18.67,18.68,18.67,18.68,50800.0
2006-12-15 12:10:00,18.67,18.68,18.67,18.67,34200.0,18.67,18.68,18.67,18.67,34200.0
2006-12-15 12:20:00,18.67,18.68,18.62,18.62,87600.0,18.67,18.68,18.62,18.62,87600.0
2006-12-15 12:30:00,18.63,18.66,18.62,18.66,65500.0,18.63,18.66,18.62,18.66,65500.0
2006-12-15 12:40:00,18.66,18.74,18.65,18.74,320800.0,18.66,18.74,18.65,18.74,320800.0
2006-12-15 12:50:00,18.74,18.75,18.72,18.72,77000.0,18.74,18.75,18.72,18.72,77000.0
2006-12-15 13:00:00,18.72,18.73,18.71,18.71,90300.0,18.72,18.73,18.71,18.71,90300.0
2006-12-15 13:10:00,18.71,18.73,18.7,18.72,65500.0,18.71,18.73,18.7,18.72,65500.0
2006-12-15 13:20:00,18.72,18.73,18.72,18.72,55200.0,18.72,18.73,18.72,18.72,55200.0
2006-12-15 13:30:00,18.72,18.73,18.72,18.72,59400.0,18.72,18.73,18.72,18.72,59400.0
2006-12-15 13:40:00,18.72,18.73,18.67,18.67,87500.0,18.72,18.73,18.67,18.67,87500.0
2006-12-15 13:50:00,18.67,18.68,18.67,18.68,59400.0,18.67,18.68,18.67,18.68,59400.0
2006-12-15 14:00:00,18.67,18.7,18.67,18.68,92500.0,18.67,18.7,18.67,18.68,92500.0
2006-12-15 14:10:00,18.69,18.69,18.67,18.67,52500.0,18.69,18.69,18.67,18.67,52500.0
2006-12-15 14:20:00,18.67,18.7,18.67,18.69,61200.0,18.67,18.7,18.67,18.69,61200.0
2006-12-15 14:30:00,18.69,18.71,18.68,18.69,127600.0,18.69,18.71,18.68,18.69,127600.0
2006-12-15 14:40:00,18.68,18.69,18.67,18.68,66400.0,18.68,18.69,18.67,18.68,66400.0
2006-12-15 14:50:00,18.68,18.72,18.67,18.72,102800.0,18.68,18.72,18.67,18.72,102800.0
2006-12-15 15:00:00,18.71,18.72,18.68,18.68,152500.0,18.71,18.72,18.68,18.68,152500.0
2006-12-15 15:10:00,18.69,18.71,18.68,18.7,82900.0,18.69,18.71,18.68,18.7,82900.0
2006-12-15 15:20:00,18.71,18.73,18.67,18.67,195600.0,18.71,18.73,18.67,18.67,195600.0
2006-12-15 15:30:00,18.68,18.74,18.67,18.72,223600.0,18.68,18.74,18.67,18.72,223600.0
2006-12-15 15:40:00,18.72,18.73,18.72,18.73,97400.0,18.72,18.73,18.72,18.73,97400.0
2006-12-15 15:50:00,18.72,18.73,18.66,18.68,313600.0,18.72,18.73,18.66,18.68,313600.0
2006-12-18 09:30:00,18.67,18.74,18.66,18.68,89500.0,18.67,18.74,18.66,18.68,89500.0
2006-12-18 09:40:00,18.68,18.71,18.67,18.68,56600.0,18.68,18.71,18.67,18.68,56600.0
2006-12-18 09:50:00,18.68,18.7,18.68,18.69,154700.0,18.68,18.7,18.68,18.69,154700.0
2006-12-18 10:00:00,18.69,18.7,18.61,18.62,89500.0,18.69,18.7,18.61,18.62,89500.0
2006-12-18 10:10:00,18.62,18.66,18.6,18.61,211100.0,18.62,18.66,18.6,18.61,211100.0
2006-12-18 10:20:00,18.61,18.62,18.6,18.62,45500.0,18.61,18.62,18.6,18.62,45500.0
2006-12-18 10:30:00,18.62,18.62,18.61,18.62,52100.0,18.62,18.62,18.61,18.62,52100.0
2006-12-18 10:40:00,18.62,18.62,18.59,18.6,51100.0,18.62,18.62,18.59,18.6,51100.0
2006-12-18 10:50:00,18.59,18.61,18.59,18.59,51500.0,18.59,18.61,18.59,18.59,51500.0
2006-12-18 11:00:00,18.6,18.6,18.55,18.55,87800.0,18.6,18.6,18.55,18.55,87800.0
2006-12-18 11:10:00,18.56,18.58,18.55,18.58,51800.0,18.56,18.58,18.55,18.58,51800.0
2006-12-18 11:20:00,18.58,18.6,18.57,18.6,38400.0,18.58,18.6,18.57,18.6,38400.0
2006-12-18 11:30:00,18.6,18.6,18.59,18.6,55000.0,18.6,18.6,18.59,18.6,55000.0
2006-12-18 11:40:00,18.59,18.6,18.5,18.5,85300.0,18.59,18.6,18.5,18.5,85300.0
2006-12-18 11:50:00,18.5,18.51,18.42,18.43,64200.0,18.5,18.51,18.42,18.43,64200.0
2006-12-18 12:00:00,18.42,18.43,18.37,18.38,79400.0,18.42,18.43,18.37,18.38,79400.0
2006-12-18 12:10:00,18.39,18.39,18.37,18.38,50700.0,18.39,18.39,18.37,18.38,50700.0
2006-12-18 12:20:00,18.38,18.39,18.37,18.38,41300.0,18.38,18.39,18.37,18.38,41300.0
2006-12-18 12:30:00,18.37,18.39,18.37,18.37,49300.0,18.37,18.39,18.37,18.37,49300.0
2006-12-18 12:40:00,18.37,18.38,18.34,18.35,48300.0,18.37,18.38,18.34,18.35,48300.0
2006-12-18 12:50:00,18.35,18.35,18.31,18.31,44500.0,18.35,18.35,18.31,18.31,44500.0
2006-12-18 13:00:00,18.31,18.32,18.29,18.3,108400.0,18.31,18.32,18.29,18.3,108400.0
2006-12-18 13:10:00,18.31,18.31,18.27,18.3,57100.0,18.31,18.31,18.27,18.3,57100.0
2006-12-18 13:20:00,18.3,18.31,18.27,18.28,89600.0,18.3,18.31,18.27,18.28,89600.0
2006-12-18 13:30:00,18.28,18.29,18.26,18.29,62500.0,18.28,18.29,18.26,18.29,62500.0
2006-12-18 13:40:00,18.29,18.36,18.28,18.35,92800.0,18.29,18.36,18.28,18.35,92800.0
2006-12-18 13:50:00,18.35,18.35,18.34,18.35,56000.0,18.35,18.35,18.34,18.35,56000.0
2006-12-18 14:00:00,18.35,18.35,18.32,18.32,65400.0,18.35,18.35,18.32,18.32,65400.0
2006-12-18 14:10:00,18.33,18.33,18.31,18.32,51400.0,18.33,18.33,18.31,18.32,51400.0
2006-12-18 14:20:00,18.32,18.32,18.3,18.3,43700.0,18.32,18.32,18.3,18.3,43700.0
2006-12-18 14:30:00,18.3,18.3,18.25,18.26,195500.0,18.3,18.3,18.25,18.26,195500.0
2006-12-18 14:40:00,18.25,18.26,18.11,18.14,273500.0,18.25,18.26,18.11,18.14,273500.0
2006-12-18 14:50:00,18.14,18.17,18.09,18.17,279700.0,18.14,18.17,18.09,18.17,279700.0
2006-12-18 15:00:00,18.16,18.21,18.15,18.21,198000.0,18.16,18.21,18.15,18.21,198000.0
2006-12-18 15:10:00,18.21,18.23,18.2,18.22,86300.0,18.21,18.23,18.2,18.22,86300.0
2006-12-18 15:20:00,18.22,18.26,18.21,18.25,52700.0,18.22,18.26,18.21,18.25,52700.0
2006-12-18 15:30:00,18.25,18.3,18.22,18.22,97400.0,18.25,18.3,18.22,18.22,97400.0
2006-12-18 15:40:00,18.23,18.26,18.22,18.22,83700.0,18.23,18.26,18.22,18.22,83700.0
2006-12-18 15:50:00,18.23,18.3,18.21,18.27,162900.0,18.23,18.3,18.21,18.27,162900.0
2006-12-19 09:30:00,18.15,18.18,17.86,17.93,217500.0,18.15,18.18,17.86,17.93,217500.0
2006-12-19 09:40:00,17.93,17.97,17.83,17.97,275000.0,17.93,17.97,17.83,17.97,275000.0
2006-12-19 09:50:00,17.97,17.99,17.94,17.95,508100.0,17.97,17.99,17.94,17.95,508100.0
2006-12-19 10:00:00,17.95,18.02,17.95,18.0,111600.0,17.95,18.02,17.95,18.0,111600.0
2006-12-19 10:10:00,18.01,18.05,17.99,18.01,186100.0,18.01,18.05,17.99,18.01,186100.0
2006-12-19 10:20:00,18.01,18.01,17.99,18.0,122200.0,18.01,18.01,17.99,18.0,122200.0
2006-12-19 10:30:00,18.0,18.01,17.99,18.0,72400.0,18.0,18.01,17.99,18.0,72400.0
2006-12-19 10:40:00,17.99,18.01,17.99,18.0,81300.0,17.99,18.01,17.99,18.0,81300.0
2006-12-19 10:50:00,18.0,18.01,17.99,18.01,101700.0,18.0,18.01,17.99,18.01,101700.0
2006-12-19 11:00:00,18.01,18.06,18.0,18.02,138200.0,18.01,18.06,18.0,18.02,138200.0
2006-12-19 11:10:00,18.01,18.02,17.93,17.95,98600.0,18.01,18.02,17.93,17.95,98600.0
2006-12-19 11:20:00,17.96,18.0,17.95,17.99,200200.0,17.96,18.0,17.95,17.99,200200.0
2006-12-19 11:30:00,18.0,18.05,18.0,18.04,296700.0,18.0,18.05,18.0,18.04,296700.0
2006-12-19 11:40:00,18.04,18.04,18.0,18.02,197700.0,18.04,18.04,18.0,18.02,197700.0
2006-12-19 11:50:00,18.02,18.03,18.02,18.03,176000.0,18.02,18.03,18.02,18.03,176000.0
2006-12-19 12:00:00,18.02,18.04,18.02,18.03,176600.0,18.02,18.04,18.02,18.03,176600.0
2006-12-19 12:10:00,18.03,18.04,17.99,17.99,98800.0,18.03,18.04,17.99,17.99,98800.0
2006-12-19 12:20:00,17.99,18.0,17.99,17.99,46600.0,17.99,18.0,17.99,17.99,46600.0
2006-12-19 12:30:00,18.0,18.0,17.98,17.98,83100.0,18.0,18.0,17.98,17.98,83100.0
2006-12-19 12:40:00,17.98,17.99,17.97,17.97,39900.0,17.98,17.99,17.97,17.97,39900.0
2006-12-19 12:50:00,17.97,17.98,17.92,17.94,125300.0,17.97,17.98,17.92,17.94,125300.0
2006-12-19 13:00:00,17.94,17.94,17.92,17.93,199300.0,17.94,17.94,17.92,17.93,199300.0
2006-12-19 13:10:00,17.93,17.94,17.88,17.88,116500.0,17.93,17.94,17.88,17.88,116500.0
2006-12-19 13:20:00,17.88,17.96,17.88,17.96,127800.0,17.88,17.96,17.88,17.96,127800.0
2006-12-19 13:30:00,17.96,17.97,17.95,17.96,28400.0,17.96,17.97,17.95,17.96,28400.0
2006-12-19 13:40:00,17.96,17.98,17.95,17.98,62600.0,17.96,17.98,17.95,17.98,62600.0
2006-12-19 13:50:00,17.98,18.04,17.97,18.04,55600.0,17.98,18.04,17.97,18.04,55600.0
2006-12-19 14:00:00,18.04,18.21,18.03,18.16,137300.0,18.04,18.21,18.03,18.16,137300.0
2006-12-19 14:10:00,18.17,18.26,18.16,18.25,172600.0,18.17,18.26,18.16,18.25,172600.0
2006-12-19 14:20:00,18.25,18.26,18.25,18.25,100500.0,18.25,18.26,18.25,18.25,100500.0
2006-12-19 14:30:00,18.25,18.29,18.25,18.29,118600.0,18.25,18.29,18.25,18.29,118600.0
2006-12-19 14:40:00,18.29,18.29,18.25,18.25,59700.0,18.29,18.29,18.25,18.25,59700.0
2006-12-19 14:50:00,18.25,18.39,18.25,18.36,130200.0,18.25,18.39,18.25,18.36,130200.0
2006-12-19 15:00:00,18.35,18.45,18.28,18.36,390200.0,18.35,18.45,18.28,18.36,390200.0
2006-12-19 15:10:00,18.35,18.4,18.33,18.33,100700.0,18.35,18.4,18.33,18.33,100700.0
2006-12-19 15:20:00,18.33,18.34,18.27,18.31,123700.0,18.33,18.34,18.27,18.31,123700.0
2006-12-19 15:30:00,18.3,18.31,18.2,18.21,121000.0,18.3,18.31,18.2,18.21,121000.0
2006-12-19 15:40:00,18.21,18.27,18.2,18.27,118800.0,18.21,18.27,18.2,18.27,118800.0
2006-12-19 15:50:00,18.27,18.3,18.25,18.25,133600.0,18.27,18.3,18.25,18.25,133600.0
2006-12-20 09:30:00,18.46,18.62,18.33,18.38,142600.0,18.46,18.62,18.33,18.38,142600.0
2006-12-20 09:40:00,18.38,18.4,18.29,18.3,106700.0,18.38,18.4,18.29,18.3,106700.0
2006-12-20 09:50:00,18.29,18.32,18.21,18.29,162500.0,18.29,18.32,18.21,18.29,162500.0
2006-12-20 10:00:00,18.3,18.42,18.3,18.39,81800.0,18.3,18.42,18.3,18.39,81800.0
2006-12-20 10:10:00,18.38,18.38,18.27,18.29,75500.0,18.38,18.38,18.27,18.29,75500.0
2006-12-20 10:20:00,18.29,18.35,18.29,18.33,81700.0,18.29,18.35,18.29,18.33,81700.0
2006-12-20 10:30:00,18.34,18.38,18.32,18.36,53600.0,18.34,18.38,18.32,18.36,53600.0
2006-12-20 10:40:00,18.36,18.39,18.35,18.37,49300.0,18.36,18.39,18.35,18.37,49300.0
2006-12-20 10:50:00,18.37,18.44,18.36,18.44,86900.0,18.37,18.44,18.36,18.44,86900.0
2006-12-20 11:00:00,18.44,18.47,18.43,18.43,61600.0,18.44,18.47,18.43,18.43,61600.0
2006-12-20 11:10:00,18.44,18.45,18.41,18.43,79600.0,18.44,18.45,18.41,18.43,79600.0
2006-12-20 11:20:00,18.43,18.43,18.38,18.39,60200.0,18.43,18.43,18.38,18.39,60200.0
2006-12-20 11:30:00,18.39,18.4,18.39,18.4,38300.0,18.39,18.4,18.39,18.4,38300.0
2006-12-20 11:40:00,18.4,18.41,18.4,18.4,37400.0,18.4,18.41,18.4,18.4,37400.0
2006-12-20 11:50:00,18.41,18.41,18.38,18.39,102200.0,18.41,18.41,18.38,18.39,102200.0
2006-12-20 12:00:00,18.39,18.4,18.38,18.4,49600.0,18.39,18.4,18.38,18.4,49600.0
2006-12-20 12:10:00,18.39,18.41,18.38,18.41,40400.0,18.39,18.41,18.38,18.41,40400.0
2006-12-20 12:20:00,18.4,18.41,18.31,18.31,157300.0,18.4,18.41,18.31,18.31,157300.0
2006-12-20 12:30:00,18.31,18.31,18.25,18.26,66600.0,18.31,18.31,18.25,18.26,66600.0
2006-12-20 12:40:00,18.26,18.31,18.26,18.31,63800.0,18.26,18.31,18.26,18.31,63800.0
2006-12-20 12:50:00,18.31,18.35,18.31,18.35,42400.0,18.31,18.35,18.31,18.35,42400.0
2006-12-20 13:00:00,18.35,18.35,18.29,18.31,62000.0,18.35,18.35,18.29,18.31,62000.0
2006-12-20 13:10:00,18.31,18.31,18.25,18.25,70000.0,18.31,18.31,18.25,18.25,70000.0
2006-12-20 13:20:00,18.25,18.26,18.19,18.21,72700.0,18.25,18.26,18.19,18.21,72700.0
2006-12-20 13:30:00,18.2,18.2,18.15,18.16,93000.0,18.2,18.2,18.15,18.16,93000.0
2006-12-20 13:40:00,18.15,18.19,18.15,18.17,69500.0,18.15,18.19,18.15,18.17,69500.0
2006-12-20 13:50:00,18.17,18.19,18.17,18.18,48300.0,18.17,18.19,18.17,18.18,48300.0
2006-12-20 14:00:00,18.19,18.19,18.18,18.18,59600.0,18.19,18.19,18.18,18.18,59600.0
2006-12-20 14:10:00,18.18,18.19,18.18,18.18,24200.0,18.18,18.19,18.18,18.18,24200.0
2006-12-20 14:20:00,18.18,18.23,18.18,18.19,191200.0,18.18,18.23,18.18,18.19,191200.0
2006-12-20 14:30:00,18.18,18.18,18.12,18.14,73800.0,18.18,18.18,18.12,18.14,73800.0
2006-12-20 14:40:00,18.14,18.15,18.14,18.14,65400.0,18.14,18.15,18.14,18.14,65400.0
2006-12-20 14:50:00,18.14,18.19,18.14,18.18,66300.0,18.14,18.19,18.14,18.18,66300.0
2006-12-20 15:00:00,18.18,18.2,18.13,18.18,99400.0,18.18,18.2,18.13,18.18,99400.0
2006-12-20 15:10:00,18.19,18.22,18.18,18.19,75800.0,18.19,18.22,18.18,18.19,75800.0
2006-12-20 15:20:00,18.18,18.18,18.16,18.17,56200.0,18.18,18.18,18.16,18.17,56200.0
2006-12-20 15:30:00,18.17,18.2,18.16,18.2,88500.0,18.17,18.2,18.16,18.2,88500.0
2006-12-20 15:40:00,18.2,18.2,18.15,18.18,84100.0,18.2,18.2,18.15,18.18,84100.0
2006-12-20 15:50:00,18.17,18.17,18.14,18.15,184900.0,18.17,18.17,18.14,18.15,184900.0
2006-12-21 09:30:00,18.15,18.38,18.06,18.22,49200.0,18.15,18.38,18.06,18.22,49200.0
2006-12-21 09:40:00,18.23,18.24,18.14,18.22,30300.0,18.23,18.24,18.14,18.22,30300.0
2006-12-21 09:50:00,18.22,18.23,18.14,18.15,66200.0,18.22,18.23,18.14,18.15,66200.0
2006-12-21 10:00:00,18.16,18.19,18.15,18.17,79200.0,18.16,18.19,18.15,18.17,79200.0
2006-12-21 10:10:00,18.17,18.17,18.16,18.16,26100.0,18.17,18.17,18.16,18.16,26100.0
2006-12-21 10:20:00,18.16,18.19,18.13,18.15,70500.0,18.16,18.19,18.13,18.15,70500.0
2006-12-21 10:30:00,18.16,18.16,18.13,18.15,74100.0,18.16,18.16,18.13,18.15,74100.0
2006-12-21 10:40:00,18.14,18.26,18.14,18.25,43800.0,18.14,18.26,18.14,18.25,43800.0
2006-12-21 10:50:00,18.24,18.24,18.2,18.21,16700.0,18.24,18.24,18.2,18.21,16700.0
2006-12-21 11:00:00,18.21,18.3,18.21,18.3,23100.0,18.21,18.3,18.21,18.3,23100.0
2006-12-21 11:10:00,18.29,18.3,18.28,18.29,26600.0,18.29,18.3,18.28,18.29,26600.0
2006-12-21 11:20:00,18.28,18.3,18.28,18.29,26200.0,18.28,18.3,18.28,18.29,26200.0
2006-12-21 11:30:00,18.29,18.29,18.28,18.29,22100.0,18.29,18.29,18.28,18.29,22100.0
2006-12-21 11:40:00,18.29,18.33,18.29,18.33,30800.0,18.29,18.33,18.29,18.33,30800.0
2006-12-21 11:50:00,18.33,18.34,18.33,18.34,23000.0,18.33,18.34,18.33,18.34,23000.0
2006-12-21 12:00:00,18.33,18.33,18.27,18.32,52200.0,18.33,18.33,18.27,18.32,52200.0
2006-12-21 12:10:00,18.32,18.35,18.29,18.3,40300.0,18.32,18.35,18.29,18.3,40300.0
2006-12-21 12:20:00,18.3,18.31,18.26,18.27,34600.0,18.3,18.31,18.26,18.27,34600.0
2006-12-21 12:30:00,18.27,18.27,18.13,18.13,78100.0,18.27,18.27,18.13,18.13,78100.0
2006-12-21 12:40:00,18.14,18.22,18.14,18.2,49300.0,18.14,18.22,18.14,18.2,49300.0
2006-12-21 12:50:00,18.21,18.24,18.17,18.18,17800.0,18.21,18.24,18.17,18.18,17800.0
2006-12-21 13:00:00,18.19,18.19,18.12,18.16,67200.0,18.19,18.19,18.12,18.16,67200.0
2006-12-21 13:10:00,18.15,18.16,18.11,18.13,31400.0,18.15,18.16,18.11,18.13,31400.0
2006-12-21 13:20:00,18.13,18.25,18.13,18.25,39200.0,18.13,18.25,18.13,18.25,39200.0
2006-12-21 13:30:00,18.24,18.28,18.2,18.26,103000.0,18.24,18.28,18.2,18.26,103000.0
2006-12-21 13:40:00,18.26,18.27,18.2,18.23,31400.0,18.26,18.27,18.2,18.23,31400.0
2006-12-21 13:50:00,18.23,18.23,18.18,18.19,13900.0,18.23,18.23,18.18,18.19,13900.0
2006-12-21 14:00:00,18.19,18.2,18.16,18.18,22600.0,18.19,18.2,18.16,18.18,22600.0
2006-12-21 14:10:00,18.18,18.19,18.16,18.17,15300.0,18.18,18.19,18.16,18.17,15300.0
2006-12-21 14:20:00,18.17,18.23,18.16,18.23,23900.0,18.17,18.23,18.16,18.23,23900.0
2006-12-21 14:30:00,18.22,18.24,18.2,18.21,26600.0,18.22,18.24,18.2,18.21,26600.0
2006-12-21 14:40:00,18.21,18.23,18.2,18.21,29700.0,18.21,18.23,18.2,18.21,29700.0
2006-12-21 14:50:00,18.21,18.23,18.19,18.23,20700.0,18.21,18.23,18.19,18.23,20700.0
2006-12-21 15:00:00,18.23,18.23,18.2,18.2,36800.0,18.23,18.23,18.2,18.2,36800.0
2006-12-21 15:10:00,18.2,18.21,18.19,18.19,34500.0,18.2,18.21,18.19,18.19,34500.0
2006-12-21 15:20:00,18.2,18.2,18.17,18.17,23600.0,18.2,18.2,18.17,18.17,23600.0
2006-12-21 15:30:00,18.18,18.19,18.17,18.17,35800.0,18.18,18.19,18.17,18.17,35800.0
2006-12-21 15:40:00,18.17,18.19,18.17,18.17,41900.0,18.17,18.19,18.17,18.17,41900.0
2006-12-21 15:50:00,18.17,18.19,18.15,18.15,85900.0,18.17,18.19,18.15,18.15,85900.0
2006-12-22 09:30:00,18.2,18.25,18.05,18.08,56900.0,18.2,18.25,18.05,18.08,56900.0
2006-12-22 09:40:00,18.07,18.08,18.0,18.05,49000.0,18.07,18.08,18.0,18.05,49000.0
2006-12-22 09:50:00,18.05,18.1,18.04,18.05,28900.0,18.05,18.1,18.04,18.05,28900.0
2006-12-22 10:00:00,18.06,18.07,18.03,18.04,31500.0,18.06,18.07,18.03,18.04,31500.0
2006-12-22 10:10:00,18.04,18.05,18.01,18.02,47400.0,18.04,18.05,18.01,18.02,47400.0
2006-12-22 10:20:00,18.02,18.04,18.0,18.01,82800.0,18.02,18.04,18.0,18.01,82800.0
2006-12-22 10:30:00,18.02,18.02,17.95,17.97,89500.0,18.02,18.02,17.95,17.97,89500.0
2006-12-22 10:40:00,17.97,17.99,17.93,17.94,119800.0,17.97,17.99,17.93,17.94,119800.0
2006-12-22 10:50:00,17.95,17.99,17.94,17.94,34800.0,17.95,17.99,17.94,17.94,34800.0
2006-12-22 11:00:00,17.95,17.95,17.93,17.95,33300.0,17.95,17.95,17.93,17.95,33300.0
2006-12-22 11:10:00,17.96,17.96,17.92,17.93,35400.0,17.96,17.96,17.92,17.93,35400.0
2006-12-22 11:20:00,17.93,18.02,17.93,17.99,100700.0,17.93,18.02,17.93,17.99,100700.0
2006-12-22 11:30:00,18.0,18.05,17.99,18.02,36400.0,18.0,18.05,17.99,18.02,36400.0
2006-12-22 11:40:00,18.01,18.02,17.96,17.96,41700.0,18.01,18.02,17.96,17.96,41700.0
2006-12-22 11:50:00,17.96,17.98,17.96,17.98,5800.0,17.96,17.98,17.96,17.98,5800.0
2006-12-22 12:00:00,17.97,17.98,17.91,17.97,55000.0,17.97,17.98,17.91,17.97,55000.0
2006-12-22 12:10:00,17.98,17.98,17.9,17.93,32000.0,17.98,17.98,17.9,17.93,32000.0
2006-12-22 12:20:00,17.92,17.96,17.92,17.94,13500.0,17.92,17.96,17.92,17.94,13500.0
2006-12-22 12:30:00,17.94,17.99,17.94,17.97,28900.0,17.94,17.99,17.94,17.97,28900.0
2006-12-22 12:40:00,17.97,17.99,17.96,17.98,9500.0,17.97,17.99,17.96,17.98,9500.0
2006-12-22 12:50:00,17.99,17.99,17.96,17.96,14800.0,17.99,17.99,17.96,17.96,14800.0
2006-12-22 13:00:00,17.96,17.97,17.95,17.96,7200.0,17.96,17.97,17.95,17.96,7200.0
2006-12-22 13:10:00,17.95,17.98,17.95,17.96,19000.0,17.95,17.98,17.95,17.96,19000.0
2006-12-22 13:20:00,17.96,17.97,17.95,17.95,7300.0,17.96,17.97,17.95,17.95,7300.0
2006-12-22 13:30:00,17.96,17.98,17.96,17.98,8500.0,17.96,17.98,17.96,17.98,8500.0
2006-12-22 13:40:00,17.98,17.99,17.96,17.98,16000.0,17.98,17.99,17.96,17.98,16000.0
2006-12-22 13:50:00,17.98,17.99,17.97,17.99,5300.0,17.98,17.99,17.97,17.99,5300.0
2006-12-22 14:00:00,17.99,17.99,17.96,17.99,12600.0,17.99,17.99,17.96,17.99,12600.0
2006-12-22 14:10:00,17.99,17.99,17.98,17.98,2900.0,17.99,17.99,17.98,17.98,2900.0
2006-12-22 14:20:00,17.98,18.01,17.98,18.01,17900.0,17.98,18.01,17.98,18.01,17900.0
2006-12-22 14:30:00,18.0,18.01,17.98,17.98,15700.0,18.0,18.01,17.98,17.98,15700.0
2006-12-22 14:40:00,17.98,17.99,17.98,17.99,6600.0,17.98,17.99,17.98,17.99,6600.0
2006-12-22 14:50:00,17.99,18.0,17.98,18.0,10500.0,17.99,18.0,17.98,18.0,10500.0
2006-12-22 15:00:00,17.99,18.0,17.99,17.99,7500.0,17.99,18.0,17.99,17.99,7500.0
2006-12-22 15:10:00,18.0,18.0,17.99,18.0,14900.0,18.0,18.0,17.99,18.0,14900.0
2006-12-22 15:20:00,18.0,18.02,17.98,18.01,26600.0,18.0,18.02,17.98,18.01,26600.0
2006-12-22 15:30:00,18.01,18.01,17.98,17.99,21900.0,18.01,18.01,17.98,17.99,21900.0
2006-12-22 15:40:00,17.98,17.98,17.95,17.95,41500.0,17.98,17.98,17.95,17.95,41500.0
2006-12-22 15:50:00,17.95,17.96,17.91,17.92,152400.0,17.95,17.96,17.91,17.92,152400.0
2006-12-26 09:30:00,17.93,17.94,17.83,17.84,32700.0,17.93,17.94,17.83,17.84,32700.0
2006-12-26 09:40:00,17.85,17.93,17.83,17.91,30900.0,17.85,17.93,17.83,17.91,30900.0
2006-12-26 09:50:00,17.92,17.98,17.88,17.98,48100.0,17.92,17.98,17.88,17.98,48100.0
2006-12-26 10:00:00,17.97,17.99,17.97,17.98,15300.0,17.97,17.99,17.97,17.98,15300.0
2006-12-26 10:10:00,17.98,17.98,17.94,17.95,16000.0,17.98,17.98,17.94,17.95,16000.0
2006-12-26 10:20:00,17.94,17.97,17.94,17.97,9300.0,17.94,17.97,17.94,17.97,9300.0
2006-12-26 10:30:00,17.97,17.99,17.96,17.99,10800.0,17.97,17.99,17.96,17.99,10800.0
2006-12-26 10:40:00,17.99,18.0,17.96,17.97,16700.0,17.99,18.0,17.96,17.97,16700.0
2006-12-26 10:50:00,17.97,17.98,17.96,17.97,11600.0,17.97,17.98,17.96,17.97,11600.0
2006-12-26 11:00:00,17.97,17.99,17.97,17.99,28400.0,17.97,17.99,17.97,17.99,28400.0
2006-12-26 11:10:00,17.98,17.99,17.98,17.98,17500.0,17.98,17.99,17.98,17.98,17500.0
2006-12-26 11:20:00,17.98,17.98,17.96,17.96,11200.0,17.98,17.98,17.96,17.96,11200.0
2006-12-26 11:30:00,17.97,17.98,17.96,17.96,16200.0,17.97,17.98,17.96,17.96,16200.0
2006-12-26 11:40:00,17.96,17.97,17.94,17.94,18100.0,17.96,17.97,17.94,17.94,18100.0
2006-12-26 11:50:00,17.95,17.95,17.94,17.94,14500.0,17.95,17.95,17.94,17.94,14500.0
2006-12-26 12:00:00,17.94,17.95,17.93,17.94,21100.0,17.94,17.95,17.93,17.94,21100.0
2006-12-26 12:10:00,17.94,17.95,17.94,17.94,5100.0,17.94,17.95,17.94,17.94,5100.0
2006-12-26 12:20:00,17.94,17.95,17.94,17.94,4000.0,17.94,17.95,17.94,17.94,4000.0
2006-12-26 12:30:00,17.94,17.95,17.94,17.95,4600.0,17.94,17.95,17.94,17.95,4600.0
2006-12-26 12:40:00,17.94,17.95,17.94,17.94,6300.0,17.94,17.95,17.94,17.94,6300.0
2006-12-26 12:50:00,17.94,17.95,17.94,17.95,7100.0,17.94,17.95,17.94,17.95,7100.0
2006-12-26 13:00:00,17.95,17.96,17.94,17.96,10600.0,17.95,17.96,17.94,17.96,10600.0
2006-12-26 13:10:00,17.95,17.96,17.95,17.96,4100.0,17.95,17.96,17.95,17.96,4100.0
2006-12-26 13:20:00,17.95,17.96,17.93,17.93,21600.0,17.95,17.96,17.93,17.93,21600.0
2006-12-26 13:30:00,17.94,17.94,17.93,17.94,5200.0,17.94,17.94,17.93,17.94,5200.0
2006-12-26 13:40:00,17.93,17.97,17.93,17.97,15100.0,17.93,17.97,17.93,17.97,15100.0
2006-12-26 13:50:00,17.97,17.98,17.96,17.97,22000.0,17.97,17.98,17.96,17.97,22000.0
2006-12-26 14:00:00,17.96,17.96,17.95,17.95,17400.0,17.96,17.96,17.95,17.95,17400.0
2006-12-26 14:10:00,17.96,17.96,17.93,17.95,24100.0,17.96,17.96,17.93,17.95,24100.0
2006-12-26 14:20:00,17.95,17.95,17.94,17.94,7500.0,17.95,17.95,17.94,17.94,7500.0
2006-12-26 14:30:00,17.94,17.96,17.94,17.96,7900.0,17.94,17.96,17.94,17.96,7900.0
2006-12-26 14:40:00,17.96,17.96,17.94,17.94,16100.0,17.96,17.96,17.94,17.94,16100.0
2006-12-26 14:50:00,17.95,17.95,17.92,17.94,17400.0,17.95,17.95,17.92,17.94,17400.0
2006-12-26 15:00:00,17.94,17.96,17.93,17.95,18400.0,17.94,17.96,17.93,17.95,18400.0
2006-12-26 15:10:00,17.96,17.96,17.94,17.95,16300.0,17.96,17.96,17.94,17.95,16300.0
2006-12-26 15:20:00,17.95,17.95,17.94,17.94,19400.0,17.95,17.95,17.94,17.94,19400.0
2006-12-26 15:30:00,17.95,17.95,17.94,17.94,56600.0,17.95,17.95,17.94,17.94,56600.0
2006-12-26 15:40:00,17.94,17.97,17.93,17.96,81800.0,17.94,17.97,17.93,17.96,81800.0
2006-12-26 15:50:00,17.96,17.98,17.93,17.96,124700.0,17.96,17.98,17.93,17.96,124700.0
2006-12-27 09:30:00,17.95,18.0,17.91,17.95,149200.0,17.95,18.0,17.91,17.95,149200.0
2006-12-27 09:40:00,17.94,17.99,17.94,17.98,33900.0,17.94,17.99,17.94,17.98,33900.0
2006-12-27 09:50:00,17.98,18.0,17.97,17.99,30100.0,17.98,18.0,17.97,17.99,30100.0
2006-12-27 10:00:00,18.0,18.0,17.97,17.98,66500.0,18.0,18.0,17.97,17.98,66500.0
2006-12-27 10:10:00,17.98,17.98,17.9,17.9,255900.0,17.98,17.98,17.9,17.9,255900.0
2006-12-27 10:20:00,17.91,17.96,17.89,17.95,107900.0,17.91,17.96,17.89,17.95,107900.0
2006-12-27 10:30:00,17.95,17.96,17.93,17.95,37500.0,17.95,17.96,17.93,17.95,37500.0
2006-12-27 10:40:00,17.96,18.01,17.95,18.0,50100.0,17.96,18.01,17.95,18.0,50100.0
2006-12-27 10:50:00,18.0,18.04,18.0,18.04,24400.0,18.0,18.04,18.0,18.04,24400.0
2006-12-27 11:00:00,18.04,18.08,18.03,18.07,59800.0,18.04,18.08,18.03,18.07,59800.0
2006-12-27 11:10:00,18.08,18.08,18.03,18.03,50800.0,18.08,18.08,18.03,18.03,50800.0
2006-12-27 11:20:00,18.03,18.04,18.01,18.02,30500.0,18.03,18.04,18.01,18.02,30500.0
2006-12-27 11:30:00,18.02,18.02,17.99,18.0,21200.0,18.02,18.02,17.99,18.0,21200.0
2006-12-27 11:40:00,17.99,17.99,17.93,17.93,49700.0,17.99,17.99,17.93,17.93,49700.0
2006-12-27 11:50:00,17.93,17.94,17.91,17.93,54600.0,17.93,17.94,17.91,17.93,54600.0
2006-12-27 12:00:00,17.93,17.93,17.92,17.93,13100.0,17.93,17.93,17.92,17.93,13100.0
2006-12-27 12:10:00,17.92,17.93,17.86,17.89,106400.0,17.92,17.93,17.86,17.89,106400.0
2006-12-27 12:20:00,17.89,17.91,17.89,17.89,19600.0,17.89,17.91,17.89,17.89,19600.0
2006-12-27 12:30:00,17.9,17.91,17.88,17.89,55200.0,17.9,17.91,17.88,17.89,55200.0
2006-12-27 12:40:00,17.89,17.9,17.86,17.87,29900.0,17.89,17.9,17.86,17.87,29900.0
2006-12-27 12:50:00,17.87,17.88,17.82,17.86,102900.0,17.87,17.88,17.82,17.86,102900.0
2006-12-27 13:00:00,17.86,17.88,17.84,17.88,47500.0,17.86,17.88,17.84,17.88,47500.0
2006-12-27 13:10:00,17.88,17.91,17.87,17.9,45700.0,17.88,17.91,17.87,17.9,45700.0
2006-12-27 13:20:00,17.91,17.95,17.9,17.95,48600.0,17.91,17.95,17.9,17.95,48600.0
2006-12-27 13:30:00,17.94,17.95,17.94,17.95,32600.0,17.94,17.95,17.94,17.95,32600.0
2006-12-27 13:40:00,17.94,17.95,17.91,17.94,49200.0,17.94,17.95,17.91,17.94,49200.0
2006-12-27 13:50:00,17.95,18.0,17.94,18.0,86100.0,17.95,18.0,17.94,18.0,86100.0
2006-12-27 14:00:00,17.99,18.03,17.99,18.01,32200.0,17.99,18.03,17.99,18.01,32200.0
2006-12-27 14:10:00,18.01,18.03,18.01,18.03,11400.0,18.01,18.03,18.01,18.03,11400.0
2006-12-27 14:20:00,18.02,18.07,18.02,18.06,79600.0,18.02,18.07,18.02,18.06,79600.0
2006-12-27 14:30:00,18.07,18.08,18.06,18.08,27900.0,18.07,18.08,18.06,18.08,27900.0
2006-12-27 14:40:00,18.07,18.11,18.07,18.1,52000.0,18.07,18.11,18.07,18.1,52000.0
2006-12-27 14:50:00,18.11,18.13,18.1,18.12,38200.0,18.11,18.13,18.1,18.12,38200.0
2006-12-27 15:00:00,18.13,18.14,18.12,18.13,43700.0,18.13,18.14,18.12,18.13,43700.0
2006-12-27 15:10:00,18.12,18.15,18.12,18.13,55400.0,18.12,18.15,18.12,18.13,55400.0
2006-12-27 15:20:00,18.13,18.13,18.1,18.1,30100.0,18.13,18.13,18.1,18.1,30100.0
2006-12-27 15:30:00,18.11,18.15,18.1,18.15,157700.0,18.11,18.15,18.1,18.15,157700.0
2006-12-27 15:40:00,18.14,18.21,18.14,18.19,139600.0,18.14,18.21,18.14,18.19,139600.0
2006-12-27 15:50:00,18.2,18.21,18.16,18.16,248200.0,18.2,18.21,18.16,18.16,248200.0
2006-12-28 09:30:00,18.1,18.11,17.97,17.97,100100.0,18.1,18.11,17.97,17.97,100100.0
2006-12-28 09:40:00,17.98,18.0,17.88,17.9,67400.0,17.98,18.0,17.88,17.9,67400.0
2006-12-28 09:50:00,17.9,17.92,17.83,17.86,90500.0,17.9,17.92,17.83,17.86,90500.0
2006-12-28 10:00:00,17.86,17.93,17.84,17.88,76400.0,17.86,17.93,17.84,17.88,76400.0
2006-12-28 10:10:00,17.89,17.9,17.85,17.86,74600.0,17.89,17.9,17.85,17.86,74600.0
2006-12-28 10:20:00,17.87,17.88,17.85,17.85,41000.0,17.87,17.88,17.85,17.85,41000.0
2006-12-28 10:30:00,17.85,17.87,17.84,17.87,35200.0,17.85,17.87,17.84,17.87,35200.0
2006-12-28 10:40:00,17.87,17.88,17.85,17.88,43600.0,17.87,17.88,17.85,17.88,43600.0
2006-12-28 10:50:00,17.88,17.92,17.87,17.91,54500.0,17.88,17.92,17.87,17.91,54500.0
2006-12-28 11:00:00,17.91,17.92,17.89,17.91,52500.0,17.91,17.92,17.89,17.91,52500.0
2006-12-28 11:10:00,17.9,17.91,17.89,17.9,44800.0,17.9,17.91,17.89,17.9,44800.0
2006-12-28 11:20:00,17.9,17.92,17.9,17.92,71800.0,17.9,17.92,17.9,17.92,71800.0
2006-12-28 11:30:00,17.9,17.92,17.9,17.92,19900.0,17.9,17.92,17.9,17.92,19900.0
2006-12-28 11:40:00,17.91,17.92,17.89,17.9,64600.0,17.91,17.92,17.89,17.9,64600.0
2006-12-28 11:50:00,17.91,17.93,17.91,17.93,51000.0,17.91,17.93,17.91,17.93,51000.0
2006-12-28 12:00:00,17.92,17.92,17.89,17.9,31300.0,17.92,17.92,17.89,17.9,31300.0
2006-12-28 12:10:00,17.89,17.9,17.89,17.9,13600.0,17.89,17.9,17.89,17.9,13600.0
2006-12-28 12:20:00,17.9,17.95,17.9,17.95,94100.0,17.9,17.95,17.9,17.95,94100.0
2006-12-28 12:30:00,17.94,17.95,17.93,17.94,32600.0,17.94,17.95,17.93,17.94,32600.0
2006-12-28 12:40:00,17.93,17.94,17.88,17.89,32600.0,17.93,17.94,17.88,17.89,32600.0
2006-12-28 12:50:00,17.89,17.89,17.88,17.88,17900.0,17.89,17.89,17.88,17.88,17900.0
2006-12-28 13:00:00,17.89,17.89,17.85,17.87,32600.0,17.89,17.89,17.85,17.87,32600.0
2006-12-28 13:10:00,17.88,17.9,17.87,17.9,12400.0,17.88,17.9,17.87,17.9,12400.0
2006-12-28 13:20:00,17.9,17.9,17.83,17.84,108200.0,17.9,17.9,17.83,17.84,108200.0
2006-12-28 13:30:00,17.84,17.87,17.83,17.87,40700.0,17.84,17.87,17.83,17.87,40700.0
2006-12-28 13:40:00,17.87,17.87,17.85,17.85,38200.0,17.87,17.87,17.85,17.85,38200.0
2006-12-28 13:50:00,17.86,17.86,17.82,17.83,25900.0,17.86,17.86,17.82,17.83,25900.0
2006-12-28 14:00:00,17.83,17.83,17.79,17.81,60100.0,17.83,17.83,17.79,17.81,60100.0
2006-12-28 14:10:00,17.81,17.85,17.81,17.85,32800.0,17.81,17.85,17.81,17.85,32800.0
2006-12-28 14:20:00,17.85,17.85,17.81,17.82,49000.0,17.85,17.85,17.81,17.82,49000.0
2006-12-28 14:30:00,17.82,17.85,17.81,17.83,75300.0,17.82,17.85,17.81,17.83,75300.0
2006-12-28 14:40:00,17.84,17.86,17.83,17.86,41200.0,17.84,17.86,17.83,17.86,41200.0
2006-12-28 14:50:00,17.86,17.86,17.83,17.86,45100.0,17.86,17.86,17.83,17.86,45100.0
2006-12-28 15:00:00,17.86,17.87,17.84,17.85,37300.0,17.86,17.87,17.84,17.85,37300.0
2006-12-28 15:10:00,17.85,17.9,17.84,17.9,22700.0,17.85,17.9,17.84,17.9,22700.0
2006-12-28 15:20:00,17.89,17.9,17.88,17.89,31900.0,17.89,17.9,17.88,17.89,31900.0
2006-12-28 15:30:00,17.88,17.89,17.86,17.88,46100.0,17.88,17.89,17.86,17.88,46100.0
2006-12-28 15:40:00,17.88,17.88,17.86,17.86,44200.0,17.88,17.88,17.86,17.86,44200.0
2006-12-28 15:50:00,17.86,17.87,17.82,17.83,89500.0,17.86,17.87,17.82,17.83,89500.0
2006-12-29 09:30:00,17.78,17.86,17.73,17.86,52500.0,17.78,17.86,17.73,17.86,52500.0
2006-12-29 09:40:00,17.87,17.91,17.85,17.91,22700.0,17.87,17.91,17.85,17.91,22700.0
2006-12-29 09:50:00,17.9,18.05,17.88,18.04,77700.0,17.9,18.05,17.88,18.04,77700.0
2006-12-29 10:00:00,18.04,18.12,17.98,18.04,68100.0,18.04,18.12,17.98,18.04,68100.0
2006-12-29 10:10:00,18.03,18.04,17.98,17.99,29000.0,18.03,18.04,17.98,17.99,29000.0
2006-12-29 10:20:00,18.0,18.04,17.99,17.99,25500.0,18.0,18.04,17.99,17.99,25500.0
2006-12-29 10:30:00,17.99,18.03,17.93,17.93,41800.0,17.99,18.03,17.93,17.93,41800.0
2006-12-29 10:40:00,17.94,17.94,17.88,17.92,39200.0,17.94,17.94,17.88,17.92,39200.0
2006-12-29 10:50:00,17.92,17.95,17.92,17.95,18800.0,17.92,17.95,17.92,17.95,18800.0
2006-12-29 11:00:00,17.94,17.96,17.93,17.94,24200.0,17.94,17.96,17.93,17.94,24200.0
2006-12-29 11:10:00,17.93,17.96,17.93,17.95,28900.0,17.93,17.96,17.93,17.95,28900.0
2006-12-29 11:20:00,17.95,17.95,17.93,17.93,14200.0,17.95,17.95,17.93,17.93,14200.0
2006-12-29 11:30:00,17.94,17.96,17.93,17.95,16800.0,17.94,17.96,17.93,17.95,16800.0
2006-12-29 11:40:00,17.96,17.99,17.95,17.98,16600.0,17.96,17.99,17.95,17.98,16600.0
2006-12-29 11:50:00,17.98,17.99,17.94,17.95,24400.0,17.98,17.99,17.94,17.95,24400.0
2006-12-29 12:00:00,17.96,17.96,17.94,17.96,13400.0,17.96,17.96,17.94,17.96,13400.0
2006-12-29 12:10:00,17.95,17.98,17.95,17.97,19600.0,17.95,17.98,17.95,17.97,19600.0
2006-12-29 12:20:00,17.98,17.99,17.97,17.98,16400.0,17.98,17.99,17.97,17.98,16400.0
2006-12-29 12:30:00,17.99,17.99,17.96,17.96,39200.0,17.99,17.99,17.96,17.96,39200.0
2006-12-29 12:40:00,17.95,17.96,17.92,17.93,19800.0,17.95,17.96,17.92,17.93,19800.0
2006-12-29 12:50:00,17.93,17.94,17.91,17.94,19800.0,17.93,17.94,17.91,17.94,19800.0
2006-12-29 13:00:00,17.94,17.96,17.93,17.95,16800.0,17.94,17.96,17.93,17.95,16800.0
2006-12-29 13:10:00,17.96,17.96,17.94,17.95,10000.0,17.96,17.96,17.94,17.95,10000.0
2006-12-29 13:20:00,17.95,17.95,17.94,17.95,13000.0,17.95,17.95,17.94,17.95,13000.0
2006-12-29 13:30:00,17.95,17.95,17.9,17.91,29300.0,17.95,17.95,17.9,17.91,29300.0
2006-12-29 13:40:00,17.91,17.94,17.91,17.94,18700.0,17.91,17.94,17.91,17.94,18700.0
2006-12-29 13:50:00,17.94,17.95,17.94,17.94,9700.0,17.94,17.95,17.94,17.94,9700.0
2006-12-29 14:00:00,17.94,17.96,17.93,17.95,55600.0,17.94,17.96,17.93,17.95,55600.0
2006-12-29 14:10:00,17.94,17.95,17.89,17.89,33200.0,17.94,17.95,17.89,17.89,33200.0
2006-12-29 14:20:00,17.9,17.9,17.83,17.83,45100.0,17.9,17.9,17.83,17.83,45100.0
2006-12-29 14:30:00,17.83,17.85,17.8,17.85,57700.0,17.83,17.85,17.8,17.85,57700.0
2006-12-29 14:40:00,17.85,17.85,17.83,17.83,21200.0,17.85,17.85,17.83,17.83,21200.0
2006-12-29 14:50:00,17.84,17.84,17.83,17.84,10400.0,17.84,17.84,17.83,17.84,10400.0
2006-12-29 15:00:00,17.83,17.84,17.83,17.83,10700.0,17.83,17.84,17.83,17.83,10700.0
2006-12-29 15:10:00,17.84,17.87,17.84,17.86,36300.0,17.84,17.87,17.84,17.86,36300.0
2006-12-29 15:20:00,17.86,17.9,17.83,17.85,128100.0,17.86,17.9,17.83,17.85,128100.0
2006-12-29 15:30:00,17.85,17.95,17.84,17.93,130600.0,17.85,17.95,17.84,17.93,130600.0
2006-12-29 15:40:00,17.93,18.0,17.93,17.94,266600.0,17.93,18.0,17.93,17.94,266600.0
2006-12-29 15:50:00,17.95,17.96,17.87,17.9,224100.0,17.95,17.96,17.87,17.9,224100.0
2007-01-03 09:30:00,17.99,18.23,17.99,18.18,113600.0,17.99,18.23,17.99,18.18,113600.0
2007-01-03 09:40:00,18.21,18.23,18.04,18.15,129000.0,18.21,18.23,18.04,18.15,129000.0
2007-01-03 09:50:00,18.15,18.23,18.13,18.21,187400.0,18.15,18.23,18.13,18.21,187400.0
2007-01-03 10:00:00,18.2,18.27,18.2,18.21,166100.0,18.2,18.27,18.2,18.21,166100.0
2007-01-03 10:10:00,18.21,18.3,18.2,18.28,228000.0,18.21,18.3,18.2,18.28,228000.0
2007-01-03 10:20:00,18.28,18.28,18.2,18.25,114400.0,18.28,18.28,18.2,18.25,114400.0
2007-01-03 10:30:00,18.25,18.35,18.24,18.35,142400.0,18.25,18.35,18.24,18.35,142400.0
2007-01-03 10:40:00,18.35,18.41,18.33,18.37,111100.0,18.35,18.41,18.33,18.37,111100.0
2007-01-03 10:50:00,18.36,18.36,18.32,18.33,104500.0,18.36,18.36,18.32,18.33,104500.0
2007-01-03 11:00:00,18.33,18.33,18.31,18.33,71200.0,18.33,18.33,18.31,18.33,71200.0
2007-01-03 11:10:00,18.33,18.34,18.32,18.33,56600.0,18.33,18.34,18.32,18.33,56600.0
2007-01-03 11:20:00,18.33,18.35,18.33,18.33,43700.0,18.33,18.35,18.33,18.33,43700.0
2007-01-03 11:30:00,18.34,18.36,18.33,18.36,49500.0,18.34,18.36,18.33,18.36,49500.0
2007-01-03 11:40:00,18.35,18.39,18.35,18.39,60000.0,18.35,18.39,18.35,18.39,60000.0
2007-01-03 11:50:00,18.39,18.39,18.36,18.36,16700.0,18.39,18.39,18.36,18.36,16700.0
2007-01-03 12:00:00,18.36,18.36,18.31,18.31,36600.0,18.36,18.36,18.31,18.31,36600.0
2007-01-03 12:10:00,18.31,18.35,18.27,18.34,123400.0,18.31,18.35,18.27,18.34,123400.0
2007-01-03 12:20:00,18.35,18.39,18.35,18.38,118500.0,18.35,18.39,18.35,18.38,118500.0
2007-01-03 12:30:00,18.37,18.38,18.35,18.36,94500.0,18.37,18.38,18.35,18.36,94500.0
2007-01-03 12:40:00,18.35,18.39,18.35,18.35,108500.0,18.35,18.39,18.35,18.35,108500.0
2007-01-03 12:50:00,18.36,18.36,18.35,18.36,22600.0,18.36,18.36,18.35,18.36,22600.0
2007-01-03 13:00:00,18.35,18.36,18.35,18.35,10700.0,18.35,18.36,18.35,18.35,10700.0
2007-01-03 13:10:00,18.36,18.39,18.35,18.39,161600.0,18.36,18.39,18.35,18.39,161600.0
2007-01-03 13:20:00,18.39,18.39,18.34,18.37,89000.0,18.39,18.39,18.34,18.37,89000.0
2007-01-03 13:30:00,18.36,18.38,18.33,18.35,62700.0,18.36,18.38,18.33,18.35,62700.0
2007-01-03 13:40:00,18.35,18.35,18.27,18.27,42000.0,18.35,18.35,18.27,18.27,42000.0
2007-01-03 13:50:00,18.28,18.28,18.24,18.25,156100.0,18.28,18.28,18.24,18.25,156100.0
2007-01-03 14:00:00,18.26,18.3,18.19,18.22,140700.0,18.26,18.3,18.19,18.22,140700.0
2007-01-03 14:10:00,18.21,18.21,17.86,17.9,161300.0,18.21,18.21,17.86,17.9,161300.0
2007-01-03 14:20:00,17.9,17.97,17.88,17.91,62000.0,17.9,17.97,17.88,17.91,62000.0
2007-01-03 14:30:00,17.91,17.92,17.81,17.83,85000.0,17.91,17.92,17.81,17.83,85000.0
2007-01-03 14:40:00,17.83,17.84,17.65,17.71,121500.0,17.83,17.84,17.65,17.71,121500.0
2007-01-03 14:50:00,17.7,17.75,17.67,17.7,74800.0,17.7,17.75,17.67,17.7,74800.0
2007-01-03 15:00:00,17.69,17.76,17.68,17.75,37100.0,17.69,17.76,17.68,17.75,37100.0
2007-01-03 15:10:00,17.76,17.86,17.76,17.83,58700.0,17.76,17.86,17.76,17.83,58700.0
2007-01-03 15:20:00,17.82,17.96,17.82,17.95,145600.0,17.82,17.96,17.82,17.95,145600.0
2007-01-03 15:30:00,17.94,18.04,17.89,18.0,128500.0,17.94,18.04,17.89,18.0,128500.0
2007-01-03 15:40:00,18.01,18.15,17.99,18.15,287700.0,18.01,18.15,17.99,18.15,287700.0
2007-01-03 15:50:00,18.14,18.18,18.12,18.16,385200.0,18.14,18.18,18.12,18.16,385200.0
2007-01-04 09:30:00,18.17,18.17,17.88,17.93,64100.0,18.17,18.17,17.88,17.93,64100.0
2007-01-04 09:40:00,17.96,18.01,17.9,17.98,49800.0,17.96,18.01,17.9,17.98,49800.0
2007-01-04 09:50:00,17.98,17.99,17.85,17.86,68900.0,17.98,17.99,17.85,17.86,68900.0
2007-01-04 10:00:00,17.86,17.89,17.76,17.77,92600.0,17.86,17.89,17.76,17.77,92600.0
2007-01-04 10:10:00,17.77,17.85,17.73,17.82,113300.0,17.77,17.85,17.73,17.82,113300.0
2007-01-04 10:20:00,17.82,17.85,17.79,17.85,206800.0,17.82,17.85,17.79,17.85,206800.0
2007-01-04 10:30:00,17.85,17.87,17.81,17.82,295500.0,17.85,17.87,17.81,17.82,295500.0
2007-01-04 10:40:00,17.82,17.89,17.82,17.89,94700.0,17.82,17.89,17.82,17.89,94700.0
2007-01-04 10:50:00,17.89,17.97,17.88,17.92,104100.0,17.89,17.97,17.88,17.92,104100.0
2007-01-04 11:00:00,17.91,17.97,17.9,17.95,73300.0,17.91,17.97,17.9,17.95,73300.0
2007-01-04 11:10:00,17.95,17.95,17.83,17.85,116800.0,17.95,17.95,17.83,17.85,116800.0
2007-01-04 11:20:00,17.85,17.89,17.85,17.87,41500.0,17.85,17.89,17.85,17.87,41500.0
2007-01-04 11:30:00,17.87,17.9,17.85,17.9,36600.0,17.87,17.9,17.85,17.9,36600.0
2007-01-04 11:40:00,17.91,18.04,17.91,18.03,330300.0,17.91,18.04,17.91,18.03,330300.0
2007-01-04 11:50:00,18.04,18.05,17.97,18.01,157500.0,18.04,18.05,17.97,18.01,157500.0
2007-01-04 12:00:00,18.0,18.05,17.98,18.03,34800.0,18.0,18.05,17.98,18.03,34800.0
2007-01-04 12:10:00,18.02,18.05,18.02,18.04,189800.0,18.02,18.05,18.02,18.04,189800.0
2007-01-04 12:20:00,18.03,18.06,18.02,18.04,27900.0,18.03,18.06,18.02,18.04,27900.0
2007-01-04 12:30:00,18.03,18.09,18.02,18.07,56900.0,18.03,18.09,18.02,18.07,56900.0
2007-01-04 12:40:00,18.06,18.07,18.05,18.05,21100.0,18.06,18.07,18.05,18.05,21100.0
2007-01-04 12:50:00,18.05,18.09,18.04,18.08,25500.0,18.05,18.09,18.04,18.08,25500.0
2007-01-04 13:00:00,18.08,18.09,18.07,18.07,20200.0,18.08,18.09,18.07,18.07,20200.0
2007-01-04 13:10:00,18.07,18.09,18.07,18.07,24700.0,18.07,18.09,18.07,18.07,24700.0
2007-01-04 13:20:00,18.07,18.08,17.97,18.02,89500.0,18.07,18.08,17.97,18.02,89500.0
2007-01-04 13:30:00,18.01,18.07,17.99,18.07,31400.0,18.01,18.07,17.99,18.07,31400.0
2007-01-04 13:40:00,18.06,18.07,17.95,17.95,30000.0,18.06,18.07,17.95,17.95,30000.0
2007-01-04 13:50:00,17.96,18.02,17.95,18.01,41600.0,17.96,18.02,17.95,18.01,41600.0
2007-01-04 14:00:00,18.01,18.04,17.99,17.99,28400.0,18.01,18.04,17.99,17.99,28400.0
2007-01-04 14:10:00,18.0,18.05,18.0,18.04,23500.0,18.0,18.05,18.0,18.04,23500.0
2007-01-04 14:20:00,18.03,18.04,18.0,18.03,26600.0,18.03,18.04,18.0,18.03,26600.0
2007-01-04 14:30:00,18.03,18.13,18.01,18.01,107000.0,18.03,18.13,18.01,18.01,107000.0
2007-01-04 14:40:00,18.02,18.1,18.0,18.09,53800.0,18.02,18.1,18.0,18.09,53800.0
2007-01-04 14:50:00,18.09,18.14,18.05,18.09,71300.0,18.09,18.14,18.05,18.09,71300.0
2007-01-04 15:00:00,18.1,18.11,18.05,18.07,97200.0,18.1,18.11,18.05,18.07,97200.0
2007-01-04 15:10:00,18.07,18.13,18.07,18.09,47200.0,18.07,18.13,18.07,18.09,47200.0
2007-01-04 15:20:00,18.1,18.11,18.08,18.08,26400.0,18.1,18.11,18.08,18.08,26400.0
2007-01-04 15:30:00,18.08,18.14,18.08,18.14,22200.0,18.08,18.14,18.08,18.14,22200.0
2007-01-04 15:40:00,18.14,18.14,18.07,18.07,53800.0,18.14,18.14,18.07,18.07,53800.0
2007-01-04 15:50:00,18.08,18.08,18.0,18.02,145800.0,18.08,18.08,18.0,18.02,145800.0
2007-01-05 09:30:00,18.05,18.05,17.9,17.98,53700.0,18.05,18.05,17.9,17.98,53700.0
2007-01-05 09:40:00,17.98,18.07,17.91,18.07,31100.0,17.98,18.07,17.91,18.07,31100.0
2007-01-05 09:50:00,18.08,18.08,17.91,17.97,56800.0,18.08,18.08,17.91,17.97,56800.0
2007-01-05 10:00:00,17.97,18.1,17.97,18.1,51600.0,17.97,18.1,17.97,18.1,51600.0
2007-01-05 10:10:00,18.1,18.1,17.99,18.09,51300.0,18.1,18.1,17.99,18.09,51300.0
2007-01-05 10:20:00,18.08,18.12,18.05,18.11,32900.0,18.08,18.12,18.05,18.11,32900.0
2007-01-05 10:30:00,18.1,18.14,18.07,18.13,139500.0,18.1,18.14,18.07,18.13,139500.0
2007-01-05 10:40:00,18.13,18.14,18.07,18.12,44500.0,18.13,18.14,18.07,18.12,44500.0
2007-01-05 10:50:00,18.13,18.17,18.12,18.12,36700.0,18.13,18.17,18.12,18.12,36700.0
2007-01-05 11:00:00,18.12,18.14,18.02,18.03,64400.0,18.12,18.14,18.02,18.03,64400.0
2007-01-05 11:10:00,18.02,18.02,17.94,17.98,38200.0,18.02,18.02,17.94,17.98,38200.0
2007-01-05 11:20:00,17.97,18.02,17.91,17.93,69600.0,17.97,18.02,17.91,17.93,69600.0
2007-01-05 11:30:00,17.93,17.95,17.9,17.93,27300.0,17.93,17.95,17.9,17.93,27300.0
2007-01-05 11:40:00,17.94,17.95,17.89,17.89,96500.0,17.94,17.95,17.89,17.89,96500.0
2007-01-05 11:50:00,17.9,17.94,17.9,17.94,36100.0,17.9,17.94,17.9,17.94,36100.0
2007-01-05 12:00:00,17.94,18.03,17.94,18.03,34600.0,17.94,18.03,17.94,18.03,34600.0
2007-01-05 12:10:00,18.02,18.05,18.02,18.04,29300.0,18.02,18.05,18.02,18.04,29300.0
2007-01-05 12:20:00,18.04,18.07,18.0,18.03,33600.0,18.04,18.07,18.0,18.03,33600.0
2007-01-05 12:30:00,18.02,18.07,18.01,18.07,244200.0,18.02,18.07,18.01,18.07,244200.0
2007-01-05 12:40:00,18.06,18.09,18.06,18.06,23100.0,18.06,18.09,18.06,18.06,23100.0
2007-01-05 12:50:00,18.05,18.08,18.04,18.05,17500.0,18.05,18.08,18.04,18.05,17500.0
2007-01-05 13:00:00,18.05,18.08,18.05,18.08,93700.0,18.05,18.08,18.05,18.08,93700.0
2007-01-05 13:10:00,18.07,18.12,18.07,18.12,27100.0,18.07,18.12,18.07,18.12,27100.0
2007-01-05 13:20:00,18.12,18.19,18.11,18.14,62600.0,18.12,18.19,18.11,18.14,62600.0
2007-01-05 13:30:00,18.15,18.17,18.12,18.12,37100.0,18.15,18.17,18.12,18.12,37100.0
2007-01-05 13:40:00,18.12,18.16,18.12,18.15,54000.0,18.12,18.16,18.12,18.15,54000.0
2007-01-05 13:50:00,18.15,18.16,18.11,18.15,47800.0,18.15,18.16,18.11,18.15,47800.0
2007-01-05 14:00:00,18.15,18.16,18.06,18.07,73000.0,18.15,18.16,18.06,18.07,73000.0
2007-01-05 14:10:00,18.08,18.1,18.07,18.07,49200.0,18.08,18.1,18.07,18.07,49200.0
2007-01-05 14:20:00,18.06,18.07,18.01,18.05,56500.0,18.06,18.07,18.01,18.05,56500.0
2007-01-05 14:30:00,18.05,18.05,18.04,18.05,17500.0,18.05,18.05,18.04,18.05,17500.0
2007-01-05 14:40:00,18.04,18.05,18.02,18.05,31000.0,18.04,18.05,18.02,18.05,31000.0
2007-01-05 14:50:00,18.05,18.05,18.02,18.03,277200.0,18.05,18.05,18.02,18.03,277200.0
2007-01-05 15:00:00,18.03,18.08,18.03,18.08,222000.0,18.03,18.08,18.03,18.08,222000.0
2007-01-05 15:10:00,18.07,18.1,18.05,18.1,19600.0,18.07,18.1,18.05,18.1,19600.0
2007-01-05 15:20:00,18.1,18.1,18.06,18.06,44000.0,18.1,18.1,18.06,18.06,44000.0
2007-01-05 15:30:00,18.06,18.09,18.06,18.08,21000.0,18.06,18.09,18.06,18.08,21000.0
2007-01-05 15:40:00,18.08,18.1,18.07,18.1,60600.0,18.08,18.1,18.07,18.1,60600.0
2007-01-05 15:50:00,18.1,18.1,18.06,18.09,75600.0,18.1,18.1,18.06,18.09,75600.0
2007-01-08 09:30:00,18.03,18.04,17.8,17.84,124800.0,18.03,18.04,17.8,17.84,124800.0
2007-01-08 09:40:00,17.84,18.08,17.84,18.07,68100.0,17.84,18.08,17.84,18.07,68100.0
2007-01-08 09:50:00,18.06,18.06,17.85,17.91,61700.0,18.06,18.06,17.85,17.91,61700.0
2007-01-08 10:00:00,17.92,18.0,17.92,17.99,64300.0,17.92,18.0,17.92,17.99,64300.0
2007-01-08 10:10:00,17.99,18.0,17.88,17.93,92100.0,17.99,18.0,17.88,17.93,92100.0
2007-01-08 10:20:00,17.93,17.97,17.91,17.93,42100.0,17.93,17.97,17.91,17.93,42100.0
2007-01-08 10:30:00,17.94,18.03,17.94,18.02,41900.0,17.94,18.03,17.94,18.02,41900.0
2007-01-08 10:40:00,18.02,18.13,18.02,18.11,85200.0,18.02,18.13,18.02,18.11,85200.0
2007-01-08 10:50:00,18.11,18.14,18.08,18.09,26600.0,18.11,18.14,18.08,18.09,26600.0
2007-01-08 11:00:00,18.08,18.08,18.0,18.0,81700.0,18.08,18.08,18.0,18.0,81700.0
2007-01-08 11:10:00,18.01,18.04,17.98,18.03,62600.0,18.01,18.04,17.98,18.03,62600.0
2007-01-08 11:20:00,18.03,18.08,18.03,18.04,155100.0,18.03,18.08,18.03,18.04,155100.0
2007-01-08 11:30:00,18.03,18.04,17.99,18.01,69500.0,18.03,18.04,17.99,18.01,69500.0
2007-01-08 11:40:00,18.01,18.02,17.98,18.0,44300.0,18.01,18.02,17.98,18.0,44300.0
2007-01-08 11:50:00,18.0,18.03,18.0,18.02,48900.0,18.0,18.03,18.0,18.02,48900.0
2007-01-08 12:00:00,18.02,18.02,17.99,18.01,41200.0,18.02,18.02,17.99,18.01,41200.0
2007-01-08 12:10:00,18.01,18.01,17.99,18.01,30600.0,18.01,18.01,17.99,18.01,30600.0
2007-01-08 12:20:00,18.01,18.02,18.0,18.01,49600.0,18.01,18.02,18.0,18.01,49600.0
2007-01-08 12:30:00,18.01,18.02,18.0,18.02,22500.0,18.01,18.02,18.0,18.02,22500.0
2007-01-08 12:40:00,18.02,18.03,18.0,18.01,34500.0,18.02,18.03,18.0,18.01,34500.0
2007-01-08 12:50:00,18.01,18.08,18.0,18.08,46700.0,18.01,18.08,18.0,18.08,46700.0
2007-01-08 13:00:00,18.07,18.08,18.04,18.06,61800.0,18.07,18.08,18.04,18.06,61800.0
2007-01-08 13:10:00,18.05,18.08,18.02,18.05,139900.0,18.05,18.08,18.02,18.05,139900.0
2007-01-08 13:20:00,18.05,18.07,18.04,18.07,31100.0,18.05,18.07,18.04,18.07,31100.0
2007-01-08 13:30:00,18.06,18.07,18.04,18.05,43700.0,18.06,18.07,18.04,18.05,43700.0
2007-01-08 13:40:00,18.05,18.14,18.05,18.11,170000.0,18.05,18.14,18.05,18.11,170000.0
2007-01-08 13:50:00,18.11,18.11,18.03,18.04,42400.0,18.11,18.11,18.03,18.04,42400.0
2007-01-08 14:00:00,18.04,18.07,18.03,18.07,67200.0,18.04,18.07,18.03,18.07,67200.0
2007-01-08 14:10:00,18.06,18.12,18.06,18.11,78400.0,18.06,18.12,18.06,18.11,78400.0
2007-01-08 14:20:00,18.1,18.11,18.05,18.08,116500.0,18.1,18.11,18.05,18.08,116500.0
2007-01-08 14:30:00,18.08,18.1,18.05,18.07,64000.0,18.08,18.1,18.05,18.07,64000.0
2007-01-08 14:40:00,18.08,18.08,18.04,18.06,39600.0,18.08,18.08,18.04,18.06,39600.0
2007-01-08 14:50:00,18.05,18.06,18.03,18.05,90800.0,18.05,18.06,18.03,18.05,90800.0
2007-01-08 15:00:00,18.05,18.1,18.05,18.1,80400.0,18.05,18.1,18.05,18.1,80400.0
2007-01-08 15:10:00,18.09,18.11,18.05,18.1,93500.0,18.09,18.11,18.05,18.1,93500.0
2007-01-08 15:20:00,18.09,18.12,18.04,18.08,97500.0,18.09,18.12,18.04,18.08,97500.0
2007-01-08 15:30:00,18.07,18.08,18.02,18.03,238900.0,18.07,18.08,18.02,18.03,238900.0
2007-01-08 15:40:00,18.04,18.08,18.03,18.04,80100.0,18.04,18.08,18.03,18.04,80100.0
2007-01-08 15:50:00,18.03,18.09,18.02,18.04,201400.0,18.03,18.09,18.02,18.04,201400.0
2007-01-09 09:30:00,18.04,18.11,17.9,18.05,128600.0,18.04,18.11,17.9,18.05,128600.0
2007-01-09 09:40:00,18.04,18.06,17.93,17.95,14100.0,18.04,18.06,17.93,17.95,14100.0
2007-01-09 09:50:00,17.95,18.03,17.94,18.0,22300.0,17.95,18.03,17.94,18.0,22300.0
2007-01-09 10:00:00,18.0,18.1,17.98,18.1,69700.0,18.0,18.1,17.98,18.1,69700.0
2007-01-09 10:10:00,18.09,18.15,18.07,18.09,80600.0,18.09,18.15,18.07,18.09,80600.0
2007-01-09 10:20:00,18.09,18.15,18.08,18.11,99200.0,18.09,18.15,18.08,18.11,99200.0
2007-01-09 10:30:00,18.11,18.15,18.07,18.13,137200.0,18.11,18.15,18.07,18.13,137200.0
2007-01-09 10:40:00,18.14,18.15,18.07,18.08,177300.0,18.14,18.15,18.07,18.08,177300.0
2007-01-09 10:50:00,18.08,18.1,18.01,18.01,176600.0,18.08,18.1,18.01,18.01,176600.0
2007-01-09 11:00:00,18.02,18.02,18.01,18.02,113100.0,18.02,18.02,18.01,18.02,113100.0
2007-01-09 11:10:00,18.02,18.07,18.01,18.02,70200.0,18.02,18.07,18.01,18.02,70200.0
2007-01-09 11:20:00,18.03,18.04,18.0,18.03,224200.0,18.03,18.04,18.0,18.03,224200.0
2007-01-09 11:30:00,18.03,18.09,18.02,18.02,83800.0,18.03,18.09,18.02,18.02,83800.0
2007-01-09 11:40:00,18.02,18.04,18.0,18.02,81700.0,18.02,18.04,18.0,18.02,81700.0
2007-01-09 11:50:00,18.02,18.06,18.02,18.05,46800.0,18.02,18.06,18.02,18.05,46800.0
2007-01-09 12:00:00,18.06,18.06,18.02,18.02,39800.0,18.06,18.06,18.02,18.02,39800.0
2007-01-09 12:10:00,18.02,18.05,18.02,18.05,50700.0,18.02,18.05,18.02,18.05,50700.0
2007-01-09 12:20:00,18.05,18.05,18.0,18.03,73200.0,18.05,18.05,18.0,18.03,73200.0
2007-01-09 12:30:00,18.02,18.04,18.0,18.03,52300.0,18.02,18.04,18.0,18.03,52300.0
2007-01-09 12:40:00,18.03,18.1,18.03,18.05,133900.0,18.03,18.1,18.03,18.05,133900.0
2007-01-09 12:50:00,18.05,18.09,18.04,18.05,85500.0,18.05,18.09,18.04,18.05,85500.0
2007-01-09 13:00:00,18.05,18.1,18.04,18.06,58900.0,18.05,18.1,18.04,18.06,58900.0
2007-01-09 13:10:00,18.06,18.08,18.05,18.06,295000.0,18.06,18.08,18.05,18.06,295000.0
2007-01-09 13:20:00,18.06,18.08,18.01,18.02,24800.0,18.06,18.08,18.01,18.02,24800.0
2007-01-09 13:30:00,18.03,18.09,18.02,18.07,94800.0,18.03,18.09,18.02,18.07,94800.0
2007-01-09 13:40:00,18.07,18.17,18.07,18.09,84200.0,18.07,18.17,18.07,18.09,84200.0
2007-01-09 13:50:00,18.08,18.1,18.04,18.06,53300.0,18.08,18.1,18.04,18.06,53300.0
2007-01-09 14:00:00,18.07,18.12,18.07,18.12,39100.0,18.07,18.12,18.07,18.12,39100.0
2007-01-09 14:10:00,18.13,18.13,18.06,18.08,201000.0,18.13,18.13,18.06,18.08,201000.0
2007-01-09 14:20:00,18.07,18.09,18.06,18.07,67800.0,18.07,18.09,18.06,18.07,67800.0
2007-01-09 14:30:00,18.07,18.08,18.05,18.08,11900.0,18.07,18.08,18.05,18.08,11900.0
2007-01-09 14:40:00,18.08,18.12,18.07,18.12,31400.0,18.08,18.12,18.07,18.12,31400.0
2007-01-09 14:50:00,18.12,18.15,18.1,18.12,33000.0,18.12,18.15,18.1,18.12,33000.0
2007-01-09 15:00:00,18.11,18.13,18.1,18.11,183400.0,18.11,18.13,18.1,18.11,183400.0
2007-01-09 15:10:00,18.12,18.15,18.12,18.13,23900.0,18.12,18.15,18.12,18.13,23900.0
2007-01-09 15:20:00,18.14,18.17,18.13,18.17,27900.0,18.14,18.17,18.13,18.17,27900.0
2007-01-09 15:30:00,18.16,18.18,18.16,18.16,65200.0,18.16,18.18,18.16,18.16,65200.0
2007-01-09 15:40:00,18.16,18.17,18.12,18.12,137800.0,18.16,18.17,18.12,18.12,137800.0
2007-01-09 15:50:00,18.12,18.15,18.09,18.12,159200.0,18.12,18.15,18.09,18.12,159200.0
2007-01-10 09:30:00,17.93,18.0,17.88,17.91,91300.0,17.93,18.0,17.88,17.91,91300.0
2007-01-10 09:40:00,17.91,18.01,17.9,17.99,69400.0,17.91,18.01,17.9,17.99,69400.0
2007-01-10 09:50:00,17.99,18.02,17.98,17.99,35800.0,17.99,18.02,17.98,17.99,35800.0
2007-01-10 10:00:00,18.0,18.09,17.99,18.03,49100.0,18.0,18.09,17.99,18.03,49100.0
2007-01-10 10:10:00,18.03,18.1,18.01,18.09,25700.0,18.03,18.1,18.01,18.09,25700.0
2007-01-10 10:20:00,18.08,18.09,18.02,18.03,24600.0,18.08,18.09,18.02,18.03,24600.0
2007-01-10 10:30:00,18.03,18.03,17.99,17.99,36400.0,18.03,18.03,17.99,17.99,36400.0
2007-01-10 10:40:00,17.99,18.09,17.99,18.02,99400.0,17.99,18.09,17.99,18.02,99400.0
2007-01-10 10:50:00,18.03,18.07,18.03,18.04,27300.0,18.03,18.07,18.03,18.04,27300.0
2007-01-10 11:00:00,18.04,18.05,17.99,17.99,22800.0,18.04,18.05,17.99,17.99,22800.0
2007-01-10 11:10:00,17.99,18.0,17.99,17.99,25800.0,17.99,18.0,17.99,17.99,25800.0
2007-01-10 11:20:00,17.99,18.0,17.99,17.99,41100.0,17.99,18.0,17.99,17.99,41100.0
2007-01-10 11:30:00,18.0,18.02,17.99,18.01,42200.0,18.0,18.02,17.99,18.01,42200.0
2007-01-10 11:40:00,18.01,18.02,17.99,17.99,15800.0,18.01,18.02,17.99,17.99,15800.0
2007-01-10 11:50:00,17.99,18.0,17.98,17.99,24000.0,17.99,18.0,17.98,17.99,24000.0
2007-01-10 12:00:00,17.98,17.99,17.96,17.97,46200.0,17.98,17.99,17.96,17.97,46200.0
2007-01-10 12:10:00,17.98,18.02,17.98,18.01,35100.0,17.98,18.02,17.98,18.01,35100.0
2007-01-10 12:20:00,18.02,18.02,17.96,17.96,158100.0,18.02,18.02,17.96,17.96,158100.0
2007-01-10 12:30:00,17.96,18.01,17.92,18.0,76800.0,17.96,18.01,17.92,18.0,76800.0
2007-01-10 12:40:00,18.01,18.01,18.0,18.01,46200.0,18.01,18.01,18.0,18.01,46200.0
2007-01-10 12:50:00,18.0,18.01,18.0,18.0,8300.0,18.0,18.01,18.0,18.0,8300.0
2007-01-10 13:00:00,18.0,18.01,18.0,18.0,19400.0,18.0,18.01,18.0,18.0,19400.0
2007-01-10 13:10:00,18.01,18.02,17.99,17.99,48000.0,18.01,18.02,17.99,17.99,48000.0
2007-01-10 13:20:00,17.99,18.0,17.98,18.0,14000.0,17.99,18.0,17.98,18.0,14000.0
2007-01-10 13:30:00,18.0,18.01,18.0,18.0,25100.0,18.0,18.01,18.0,18.0,25100.0
2007-01-10 13:40:00,18.0,18.01,18.0,18.01,16200.0,18.0,18.01,18.0,18.01,16200.0
2007-01-10 13:50:00,18.01,18.05,17.99,18.01,64600.0,18.01,18.05,17.99,18.01,64600.0
2007-01-10 14:00:00,18.0,18.03,17.98,17.98,108000.0,18.0,18.03,17.98,17.98,108000.0
2007-01-10 14:10:00,17.99,18.0,17.98,18.0,18800.0,17.99,18.0,17.98,18.0,18800.0
2007-01-10 14:20:00,18.0,18.02,17.98,18.01,153800.0,18.0,18.02,17.98,18.01,153800.0
2007-01-10 14:30:00,18.01,18.03,18.01,18.02,25600.0,18.01,18.03,18.01,18.02,25600.0
2007-01-10 14:40:00,18.02,18.04,18.01,18.04,25900.0,18.02,18.04,18.01,18.04,25900.0
2007-01-10 14:50:00,18.04,18.04,18.03,18.03,27800.0,18.04,18.04,18.03,18.03,27800.0
2007-01-10 15:00:00,18.03,18.06,18.02,18.05,244500.0,18.03,18.06,18.02,18.05,244500.0
2007-01-10 15:10:00,18.05,18.09,18.05,18.08,48300.0,18.05,18.09,18.05,18.08,48300.0
2007-01-10 15:20:00,18.08,18.09,18.06,18.08,34300.0,18.08,18.09,18.06,18.08,34300.0
2007-01-10 15:30:00,18.09,18.11,18.05,18.09,111000.0,18.09,18.11,18.05,18.09,111000.0
2007-01-10 15:40:00,18.09,18.13,18.05,18.05,124000.0,18.09,18.13,18.05,18.05,124000.0
2007-01-10 15:50:00,18.05,18.07,18.03,18.06,143600.0,18.05,18.07,18.03,18.06,143600.0
2007-01-11 09:30:00,18.04,18.2,18.04,18.19,89200.0,18.04,18.2,18.04,18.19,89200.0
2007-01-11 09:40:00,18.19,18.21,18.14,18.15,131600.0,18.19,18.21,18.14,18.15,131600.0
2007-01-11 09:50:00,18.15,18.15,18.13,18.15,37400.0,18.15,18.15,18.13,18.15,37400.0
2007-01-11 10:00:00,18.15,18.15,18.14,18.15,61300.0,18.15,18.15,18.14,18.15,61300.0
2007-01-11 10:10:00,18.15,18.15,18.14,18.15,62600.0,18.15,18.15,18.14,18.15,62600.0
2007-01-11 10:20:00,18.15,18.15,18.13,18.14,30300.0,18.15,18.15,18.13,18.14,30300.0
2007-01-11 10:30:00,18.15,18.15,18.14,18.15,49000.0,18.15,18.15,18.14,18.15,49000.0
2007-01-11 10:40:00,18.15,18.21,18.14,18.21,57100.0,18.15,18.21,18.14,18.21,57100.0
2007-01-11 10:50:00,18.21,18.25,18.2,18.23,42600.0,18.21,18.25,18.2,18.23,42600.0
2007-01-11 11:00:00,18.24,18.29,18.23,18.29,181200.0,18.24,18.29,18.23,18.29,181200.0
2007-01-11 11:10:00,18.29,18.35,18.23,18.35,107100.0,18.29,18.35,18.23,18.35,107100.0
2007-01-11 11:20:00,18.36,18.36,18.3,18.32,59300.0,18.36,18.36,18.3,18.32,59300.0
2007-01-11 11:30:00,18.32,18.34,18.32,18.34,24700.0,18.32,18.34,18.32,18.34,24700.0
2007-01-11 11:40:00,18.34,18.35,18.3,18.33,73400.0,18.34,18.35,18.3,18.33,73400.0
2007-01-11 11:50:00,18.33,18.35,18.32,18.34,37700.0,18.33,18.35,18.32,18.34,37700.0
2007-01-11 12:00:00,18.35,18.35,18.33,18.34,61500.0,18.35,18.35,18.33,18.34,61500.0
2007-01-11 12:10:00,18.34,18.39,18.32,18.32,164700.0,18.34,18.39,18.32,18.32,164700.0
2007-01-11 12:20:00,18.32,18.33,18.29,18.29,79100.0,18.32,18.33,18.29,18.29,79100.0
2007-01-11 12:30:00,18.29,18.31,18.29,18.3,17500.0,18.29,18.31,18.29,18.3,17500.0
2007-01-11 12:40:00,18.31,18.33,18.31,18.32,17300.0,18.31,18.33,18.31,18.32,17300.0
2007-01-11 12:50:00,18.32,18.33,18.3,18.31,27900.0,18.32,18.33,18.3,18.31,27900.0
2007-01-11 13:00:00,18.31,18.31,18.25,18.27,34600.0,18.31,18.31,18.25,18.27,34600.0
2007-01-11 13:10:00,18.27,18.27,18.24,18.27,26200.0,18.27,18.27,18.24,18.27,26200.0
2007-01-11 13:20:00,18.27,18.3,18.27,18.3,75100.0,18.27,18.3,18.27,18.3,75100.0
2007-01-11 13:30:00,18.3,18.33,18.3,18.3,59900.0,18.3,18.33,18.3,18.3,59900.0
2007-01-11 13:40:00,18.3,18.31,18.3,18.3,29600.0,18.3,18.31,18.3,18.3,29600.0
2007-01-11 13:50:00,18.3,18.3,18.29,18.29,19600.0,18.3,18.3,18.29,18.29,19600.0
2007-01-11 14:00:00,18.29,18.29,18.23,18.24,35400.0,18.29,18.29,18.23,18.24,35400.0
2007-01-11 14:10:00,18.23,18.26,18.23,18.24,42000.0,18.23,18.26,18.23,18.24,42000.0
2007-01-11 14:20:00,18.24,18.27,18.24,18.27,24100.0,18.24,18.27,18.24,18.27,24100.0
2007-01-11 14:30:00,18.27,18.3,18.27,18.3,41000.0,18.27,18.3,18.27,18.3,41000.0
2007-01-11 14:40:00,18.29,18.32,18.29,18.32,59100.0,18.29,18.32,18.29,18.32,59100.0
2007-01-11 14:50:00,18.31,18.34,18.3,18.33,308000.0,18.31,18.34,18.3,18.33,308000.0
2007-01-11 15:00:00,18.33,18.36,18.33,18.34,136700.0,18.33,18.36,18.33,18.34,136700.0
2007-01-11 15:10:00,18.35,18.35,18.31,18.31,164500.0,18.35,18.35,18.31,18.31,164500.0
2007-01-11 15:20:00,18.31,18.32,18.21,18.24,191200.0,18.31,18.32,18.21,18.24,191200.0
2007-01-11 15:30:00,18.24,18.25,18.19,18.21,91700.0,18.24,18.25,18.19,18.21,91700.0
2007-01-11 15:40:00,18.22,18.29,18.21,18.24,133800.0,18.22,18.29,18.21,18.24,133800.0
2007-01-11 15:50:00,18.23,18.25,18.16,18.23,150700.0,18.23,18.25,18.16,18.23,150700.0
2007-01-12 09:30:00,18.27,18.3,18.2,18.23,46700.0,18.27,18.3,18.2,18.23,46700.0
2007-01-12 09:40:00,18.21,18.4,18.21,18.4,49200.0,18.21,18.4,18.21,18.4,49200.0
2007-01-12 09:50:00,18.38,18.41,18.34,18.37,70600.0,18.38,18.41,18.34,18.37,70600.0
2007-01-12 10:00:00,18.38,18.38,18.32,18.32,60000.0,18.38,18.38,18.32,18.32,60000.0
2007-01-12 10:10:00,18.32,18.32,18.29,18.29,20000.0,18.32,18.32,18.29,18.29,20000.0
2007-01-12 10:20:00,18.29,18.33,18.29,18.3,26100.0,18.29,18.33,18.29,18.3,26100.0
2007-01-12 10:30:00,18.31,18.31,18.28,18.3,32200.0,18.31,18.31,18.28,18.3,32200.0
2007-01-12 10:40:00,18.3,18.31,18.26,18.3,34400.0,18.3,18.31,18.26,18.3,34400.0
2007-01-12 10:50:00,18.3,18.32,18.27,18.31,34700.0,18.3,18.32,18.27,18.31,34700.0
2007-01-12 11:00:00,18.32,18.32,18.28,18.29,44700.0,18.32,18.32,18.28,18.29,44700.0
2007-01-12 11:10:00,18.3,18.3,18.28,18.28,11300.0,18.3,18.3,18.28,18.28,11300.0
2007-01-12 11:20:00,18.28,18.28,18.27,18.27,18200.0,18.28,18.28,18.27,18.27,18200.0
2007-01-12 11:30:00,18.28,18.3,18.25,18.3,94100.0,18.28,18.3,18.25,18.3,94100.0
2007-01-12 11:40:00,18.29,18.34,18.29,18.31,100000.0,18.29,18.34,18.29,18.31,100000.0
2007-01-12 11:50:00,18.3,18.33,18.29,18.29,40800.0,18.3,18.33,18.29,18.29,40800.0
2007-01-12 12:00:00,18.29,18.3,18.26,18.26,29200.0,18.29,18.3,18.26,18.26,29200.0
2007-01-12 12:10:00,18.26,18.26,18.23,18.23,35400.0,18.26,18.26,18.23,18.23,35400.0
2007-01-12 12:20:00,18.24,18.29,18.24,18.28,39000.0,18.24,18.29,18.24,18.28,39000.0
2007-01-12 12:30:00,18.28,18.29,18.28,18.29,12600.0,18.28,18.29,18.28,18.29,12600.0
2007-01-12 12:40:00,18.29,18.3,18.28,18.29,29500.0,18.29,18.3,18.28,18.29,29500.0
2007-01-12 12:50:00,18.29,18.29,18.27,18.28,25800.0,18.29,18.29,18.27,18.28,25800.0
2007-01-12 13:00:00,18.28,18.28,18.26,18.26,33900.0,18.28,18.28,18.26,18.26,33900.0
2007-01-12 13:10:00,18.26,18.26,18.24,18.26,32300.0,18.26,18.26,18.24,18.26,32300.0
2007-01-12 13:20:00,18.25,18.26,18.24,18.25,13700.0,18.25,18.26,18.24,18.25,13700.0
2007-01-12 13:30:00,18.24,18.25,18.24,18.25,13500.0,18.24,18.25,18.24,18.25,13500.0
2007-01-12 13:40:00,18.25,18.27,18.22,18.22,34000.0,18.25,18.27,18.22,18.22,34000.0
2007-01-12 13:50:00,18.23,18.24,18.21,18.21,61200.0,18.23,18.24,18.21,18.21,61200.0
2007-01-12 14:00:00,18.21,18.21,18.18,18.19,31500.0,18.21,18.21,18.18,18.19,31500.0
2007-01-12 14:10:00,18.19,18.19,18.17,18.17,38700.0,18.19,18.19,18.17,18.17,38700.0
2007-01-12 14:20:00,18.17,18.17,18.16,18.17,24300.0,18.17,18.17,18.16,18.17,24300.0
2007-01-12 14:30:00,18.17,18.17,18.15,18.16,56600.0,18.17,18.17,18.15,18.16,56600.0
2007-01-12 14:40:00,18.15,18.16,18.15,18.16,19100.0,18.15,18.16,18.15,18.16,19100.0
2007-01-12 14:50:00,18.16,18.16,18.15,18.15,13500.0,18.16,18.16,18.15,18.15,13500.0
2007-01-12 15:00:00,18.16,18.2,18.14,18.17,115700.0,18.16,18.2,18.14,18.17,115700.0
2007-01-12 15:10:00,18.18,18.18,18.17,18.17,35100.0,18.18,18.18,18.17,18.17,35100.0
2007-01-12 15:20:00,18.18,18.18,18.17,18.17,21000.0,18.18,18.18,18.17,18.17,21000.0
2007-01-12 15:30:00,18.17,18.19,18.17,18.17,72000.0,18.17,18.19,18.17,18.17,72000.0
2007-01-12 15:40:00,18.17,18.17,18.16,18.17,29400.0,18.17,18.17,18.16,18.17,29400.0
2007-01-12 15:50:00,18.17,18.18,18.14,18.15,390000.0,18.17,18.18,18.14,18.15,390000.0
2007-01-16 09:30:00,18.13,18.21,18.1,18.19,134200.0,18.13,18.21,18.1,18.19,134200.0
2007-01-16 09:40:00,18.19,18.25,18.18,18.23,64900.0,18.19,18.25,18.18,18.23,64900.0
2007-01-16 09:50:00,18.23,18.25,18.19,18.25,47000.0,18.23,18.25,18.19,18.25,47000.0
2007-01-16 10:00:00,18.25,18.25,18.15,18.18,28500.0,18.25,18.25,18.15,18.18,28500.0
2007-01-16 10:10:00,18.17,18.19,18.14,18.19,44300.0,18.17,18.19,18.14,18.19,44300.0
2007-01-16 10:20:00,18.19,18.22,18.15,18.18,89200.0,18.19,18.22,18.15,18.18,89200.0
2007-01-16 10:30:00,18.17,18.18,18.14,18.14,47700.0,18.17,18.18,18.14,18.14,47700.0
2007-01-16 10:40:00,18.14,18.15,18.12,18.15,33200.0,18.14,18.15,18.12,18.15,33200.0
2007-01-16 10:50:00,18.15,18.19,18.15,18.16,31600.0,18.15,18.19,18.15,18.16,31600.0
2007-01-16 11:00:00,18.16,18.19,18.14,18.18,84200.0,18.16,18.19,18.14,18.18,84200.0
2007-01-16 11:10:00,18.19,18.21,18.18,18.21,58200.0,18.19,18.21,18.18,18.21,58200.0
2007-01-16 11:20:00,18.2,18.21,18.15,18.16,82100.0,18.2,18.21,18.15,18.16,82100.0
2007-01-16 11:30:00,18.15,18.21,18.15,18.18,65600.0,18.15,18.21,18.15,18.18,65600.0
2007-01-16 11:40:00,18.18,18.2,18.18,18.19,32700.0,18.18,18.2,18.18,18.19,32700.0
2007-01-16 11:50:00,18.19,18.2,18.17,18.17,55000.0,18.19,18.2,18.17,18.17,55000.0
2007-01-16 12:00:00,18.17,18.2,18.17,18.19,31600.0,18.17,18.2,18.17,18.19,31600.0
2007-01-16 12:10:00,18.2,18.2,18.16,18.18,97300.0,18.2,18.2,18.16,18.18,97300.0
2007-01-16 12:20:00,18.18,18.2,18.13,18.18,141700.0,18.18,18.2,18.13,18.18,141700.0
2007-01-16 12:30:00,18.19,18.19,18.15,18.17,74100.0,18.19,18.19,18.15,18.17,74100.0
2007-01-16 12:40:00,18.18,18.19,18.18,18.19,24700.0,18.18,18.19,18.18,18.19,24700.0
2007-01-16 12:50:00,18.18,18.19,18.15,18.16,188400.0,18.18,18.19,18.15,18.16,188400.0
2007-01-16 13:00:00,18.16,18.19,18.16,18.19,39800.0,18.16,18.19,18.16,18.19,39800.0
2007-01-16 13:10:00,18.18,18.19,18.16,18.17,24800.0,18.18,18.19,18.16,18.17,24800.0
2007-01-16 13:20:00,18.17,18.18,18.16,18.17,45000.0,18.17,18.18,18.16,18.17,45000.0
2007-01-16 13:30:00,18.17,18.17,18.16,18.17,20000.0,18.17,18.17,18.16,18.17,20000.0
2007-01-16 13:40:00,18.17,18.17,18.15,18.16,31200.0,18.17,18.17,18.15,18.16,31200.0
2007-01-16 13:50:00,18.15,18.17,18.15,18.17,61600.0,18.15,18.17,18.15,18.17,61600.0
2007-01-16 14:00:00,18.16,18.17,18.16,18.17,22900.0,18.16,18.17,18.16,18.17,22900.0
2007-01-16 14:10:00,18.17,18.19,18.14,18.15,59900.0,18.17,18.19,18.14,18.15,59900.0
2007-01-16 14:20:00,18.15,18.17,18.14,18.15,53100.0,18.15,18.17,18.14,18.15,53100.0
2007-01-16 14:30:00,18.15,18.17,18.14,18.17,48400.0,18.15,18.17,18.14,18.17,48400.0
2007-01-16 14:40:00,18.17,18.18,18.16,18.17,39500.0,18.17,18.18,18.16,18.17,39500.0
2007-01-16 14:50:00,18.17,18.17,18.15,18.16,53400.0,18.17,18.17,18.15,18.16,53400.0
2007-01-16 15:00:00,18.16,18.16,18.14,18.14,69400.0,18.16,18.16,18.14,18.14,69400.0
2007-01-16 15:10:00,18.14,18.15,18.13,18.15,34500.0,18.14,18.15,18.13,18.15,34500.0
2007-01-16 15:20:00,18.15,18.16,18.13,18.14,83200.0,18.15,18.16,18.13,18.14,83200.0
2007-01-16 15:30:00,18.14,18.14,18.13,18.14,26500.0,18.14,18.14,18.13,18.14,26500.0
2007-01-16 15:40:00,18.14,18.14,18.09,18.09,72100.0,18.14,18.14,18.09,18.09,72100.0
2007-01-16 15:50:00,18.09,18.12,18.07,18.1,392500.0,18.09,18.12,18.07,18.1,392500.0
2007-01-17 09:30:00,18.1,18.15,17.92,18.05,89100.0,18.1,18.15,17.92,18.05,89100.0
2007-01-17 09:40:00,18.06,18.09,18.03,18.09,533800.0,18.06,18.09,18.03,18.09,533800.0
2007-01-17 09:50:00,18.09,18.2,18.09,18.14,52600.0,18.09,18.2,18.09,18.14,52600.0
2007-01-17 10:00:00,18.13,18.15,18.01,18.03,696600.0,18.13,18.15,18.01,18.03,696600.0
2007-01-17 10:10:00,18.03,18.09,18.03,18.06,99500.0,18.03,18.09,18.03,18.06,99500.0
2007-01-17 10:20:00,18.06,18.06,18.0,18.04,56400.0,18.06,18.06,18.0,18.04,56400.0
2007-01-17 10:30:00,18.04,18.05,18.01,18.02,40100.0,18.04,18.05,18.01,18.02,40100.0
2007-01-17 10:40:00,18.02,18.04,18.02,18.04,33700.0,18.02,18.04,18.02,18.04,33700.0
2007-01-17 10:50:00,18.04,18.06,18.02,18.03,40700.0,18.04,18.06,18.02,18.03,40700.0
2007-01-17 11:00:00,18.03,18.11,18.03,18.08,101800.0,18.03,18.11,18.03,18.08,101800.0
2007-01-17 11:10:00,18.07,18.08,18.05,18.05,37400.0,18.07,18.08,18.05,18.05,37400.0
2007-01-17 11:20:00,18.05,18.08,18.04,18.08,38500.0,18.05,18.08,18.04,18.08,38500.0
2007-01-17 11:30:00,18.09,18.13,18.06,18.11,129500.0,18.09,18.13,18.06,18.11,129500.0
2007-01-17 11:40:00,18.11,18.12,18.08,18.11,49300.0,18.11,18.12,18.08,18.11,49300.0
2007-01-17 11:50:00,18.11,18.14,18.1,18.13,58600.0,18.11,18.14,18.1,18.13,58600.0
2007-01-17 12:00:00,18.13,18.18,18.13,18.14,71300.0,18.13,18.18,18.13,18.14,71300.0
2007-01-17 12:10:00,18.14,18.15,18.11,18.11,26800.0,18.14,18.15,18.11,18.11,26800.0
2007-01-17 12:20:00,18.12,18.17,18.1,18.17,67500.0,18.12,18.17,18.1,18.17,67500.0
2007-01-17 12:30:00,18.16,18.16,18.13,18.16,79200.0,18.16,18.16,18.13,18.16,79200.0
2007-01-17 12:40:00,18.15,18.18,18.15,18.18,52300.0,18.15,18.18,18.15,18.18,52300.0
2007-01-17 12:50:00,18.18,18.2,18.17,18.17,267500.0,18.18,18.2,18.17,18.17,267500.0
2007-01-17 13:00:00,18.18,18.19,18.18,18.19,432400.0,18.18,18.19,18.18,18.19,432400.0
2007-01-17 13:10:00,18.19,18.2,18.16,18.2,49100.0,18.19,18.2,18.16,18.2,49100.0
2007-01-17 13:20:00,18.2,18.2,18.18,18.19,16300.0,18.2,18.2,18.18,18.19,16300.0
2007-01-17 13:30:00,18.18,18.2,18.18,18.2,18900.0,18.18,18.2,18.18,18.2,18900.0
2007-01-17 13:40:00,18.2,18.2,18.17,18.17,24900.0,18.2,18.2,18.17,18.17,24900.0
2007-01-17 13:50:00,18.17,18.2,18.15,18.18,56500.0,18.17,18.2,18.15,18.18,56500.0
2007-01-17 14:00:00,18.18,18.23,18.17,18.18,87500.0,18.18,18.23,18.17,18.18,87500.0
2007-01-17 14:10:00,18.18,18.19,18.16,18.18,66500.0,18.18,18.19,18.16,18.18,66500.0
2007-01-17 14:20:00,18.18,18.19,18.14,18.16,80500.0,18.18,18.19,18.14,18.16,80500.0
2007-01-17 14:30:00,18.17,18.2,18.16,18.19,64700.0,18.17,18.2,18.16,18.19,64700.0
2007-01-17 14:40:00,18.2,18.2,18.12,18.12,63500.0,18.2,18.2,18.12,18.12,63500.0
2007-01-17 14:50:00,18.12,18.15,18.12,18.13,38700.0,18.12,18.15,18.12,18.13,38700.0
2007-01-17 15:00:00,18.13,18.17,18.13,18.16,144300.0,18.13,18.17,18.13,18.16,144300.0
2007-01-17 15:10:00,18.17,18.2,18.17,18.19,111600.0,18.17,18.2,18.17,18.19,111600.0
2007-01-17 15:20:00,18.19,18.19,18.18,18.19,38700.0,18.19,18.19,18.18,18.19,38700.0
2007-01-17 15:30:00,18.19,18.21,18.18,18.19,46900.0,18.19,18.21,18.18,18.19,46900.0
2007-01-17 15:40:00,18.18,18.2,18.15,18.19,89000.0,18.18,18.2,18.15,18.19,89000.0
2007-01-17 15:50:00,18.18,18.18,18.15,18.18,146500.0,18.18,18.18,18.15,18.18,146500.0
2007-01-18 09:30:00,18.2,18.39,18.13,18.38,133600.0,18.2,18.39,18.13,18.38,133600.0
2007-01-18 09:40:00,18.37,18.39,18.29,18.32,70100.0,18.37,18.39,18.29,18.32,70100.0
2007-01-18 09:50:00,18.32,18.32,18.25,18.25,87200.0,18.32,18.32,18.25,18.25,87200.0
2007-01-18 10:00:00,18.26,18.27,18.1,18.14,138100.0,18.26,18.27,18.1,18.14,138100.0
2007-01-18 10:10:00,18.15,18.19,18.14,18.19,110400.0,18.15,18.19,18.14,18.19,110400.0
2007-01-18 10:20:00,18.19,18.23,18.17,18.21,68000.0,18.19,18.23,18.17,18.21,68000.0
2007-01-18 10:30:00,18.21,18.24,18.17,18.23,136700.0,18.21,18.24,18.17,18.23,136700.0
2007-01-18 10:40:00,18.22,18.25,18.16,18.16,88600.0,18.22,18.25,18.16,18.16,88600.0
2007-01-18 10:50:00,18.16,18.17,18.09,18.09,76800.0,18.16,18.17,18.09,18.09,76800.0
2007-01-18 11:00:00,18.09,18.14,18.08,18.1,75900.0,18.09,18.14,18.08,18.1,75900.0
2007-01-18 11:10:00,18.1,18.12,18.1,18.11,27600.0,18.1,18.12,18.1,18.11,27600.0
2007-01-18 11:20:00,18.11,18.12,18.07,18.08,57200.0,18.11,18.12,18.07,18.08,57200.0
2007-01-18 11:30:00,18.08,18.11,18.08,18.11,46500.0,18.08,18.11,18.08,18.11,46500.0
2007-01-18 11:40:00,18.11,18.14,18.1,18.14,40500.0,18.11,18.14,18.1,18.14,40500.0
2007-01-18 11:50:00,18.13,18.16,18.11,18.14,46700.0,18.13,18.16,18.11,18.14,46700.0
2007-01-18 12:00:00,18.14,18.16,18.13,18.15,56500.0,18.14,18.16,18.13,18.15,56500.0
2007-01-18 12:10:00,18.15,18.17,18.14,18.15,29500.0,18.15,18.17,18.14,18.15,29500.0
2007-01-18 12:20:00,18.15,18.15,18.07,18.09,83200.0,18.15,18.15,18.07,18.09,83200.0
2007-01-18 12:30:00,18.09,18.1,18.02,18.04,94400.0,18.09,18.1,18.02,18.04,94400.0
2007-01-18 12:40:00,18.05,18.1,18.05,18.08,28400.0,18.05,18.1,18.05,18.08,28400.0
2007-01-18 12:50:00,18.08,18.08,18.04,18.08,25800.0,18.08,18.08,18.04,18.08,25800.0
2007-01-18 13:00:00,18.07,18.08,18.07,18.07,6800.0,18.07,18.08,18.07,18.07,6800.0
2007-01-18 13:10:00,18.07,18.08,18.04,18.04,32900.0,18.07,18.08,18.04,18.04,32900.0
2007-01-18 13:20:00,18.04,18.08,18.04,18.08,17800.0,18.04,18.08,18.04,18.08,17800.0
2007-01-18 13:30:00,18.07,18.08,18.05,18.06,32600.0,18.07,18.08,18.05,18.06,32600.0
2007-01-18 13:40:00,18.06,18.07,18.04,18.04,21700.0,18.06,18.07,18.04,18.04,21700.0
2007-01-18 13:50:00,18.05,18.05,18.04,18.04,48500.0,18.05,18.05,18.04,18.04,48500.0
2007-01-18 14:00:00,18.04,18.04,17.97,18.02,167800.0,18.04,18.04,17.97,18.02,167800.0
2007-01-18 14:10:00,18.02,18.07,18.02,18.05,74500.0,18.02,18.07,18.02,18.05,74500.0
2007-01-18 14:20:00,18.06,18.09,18.04,18.05,101800.0,18.06,18.09,18.04,18.05,101800.0
2007-01-18 14:30:00,18.06,18.06,17.99,18.0,59400.0,18.06,18.06,17.99,18.0,59400.0
2007-01-18 14:40:00,18.0,18.05,18.0,18.05,49000.0,18.0,18.05,18.0,18.05,49000.0
2007-01-18 14:50:00,18.04,18.04,17.97,17.98,85100.0,18.04,18.04,17.97,17.98,85100.0
2007-01-18 15:00:00,17.98,18.02,17.98,17.99,64100.0,17.98,18.02,17.98,17.99,64100.0
2007-01-18 15:10:00,17.99,18.03,17.96,18.01,137500.0,17.99,18.03,17.96,18.01,137500.0
2007-01-18 15:20:00,18.01,18.11,18.01,18.1,140500.0,18.01,18.11,18.01,18.1,140500.0
2007-01-18 15:30:00,18.1,18.13,18.08,18.1,132000.0,18.1,18.13,18.08,18.1,132000.0
2007-01-18 15:40:00,18.1,18.12,18.09,18.11,117400.0,18.1,18.12,18.09,18.11,117400.0
2007-01-18 15:50:00,18.12,18.12,18.05,18.05,210200.0,18.12,18.12,18.05,18.05,210200.0
2007-01-19 09:30:00,17.93,18.06,17.87,17.93,531600.0,17.93,18.06,17.87,17.93,531600.0
2007-01-19 09:40:00,17.94,17.95,17.9,17.94,72300.0,17.94,17.95,17.9,17.94,72300.0
2007-01-19 09:50:00,17.94,18.0,17.93,17.97,81000.0,17.94,18.0,17.93,17.97,81000.0
2007-01-19 10:00:00,17.98,18.06,17.98,18.04,75100.0,17.98,18.06,17.98,18.04,75100.0
2007-01-19 10:10:00,18.05,18.09,18.03,18.04,48200.0,18.05,18.09,18.03,18.04,48200.0
2007-01-19 10:20:00,18.04,18.04,17.99,18.01,65200.0,18.04,18.04,17.99,18.01,65200.0
2007-01-19 10:30:00,18.01,18.02,17.99,18.0,57600.0,18.01,18.02,17.99,18.0,57600.0
2007-01-19 10:40:00,18.0,18.02,17.99,18.0,112500.0,18.0,18.02,17.99,18.0,112500.0
2007-01-19 10:50:00,18.0,18.02,17.99,18.01,73300.0,18.0,18.02,17.99,18.01,73300.0
2007-01-19 11:00:00,18.01,18.02,17.98,18.01,140000.0,18.01,18.02,17.98,18.01,140000.0
2007-01-19 11:10:00,18.02,18.02,18.0,18.0,91100.0,18.02,18.02,18.0,18.0,91100.0
2007-01-19 11:20:00,18.0,18.04,17.99,18.01,115800.0,18.0,18.04,17.99,18.01,115800.0
2007-01-19 11:30:00,18.01,18.01,18.0,18.01,80500.0,18.01,18.01,18.0,18.01,80500.0
2007-01-19 11:40:00,18.01,18.02,17.99,18.0,99300.0,18.01,18.02,17.99,18.0,99300.0
2007-01-19 11:50:00,18.0,18.01,17.99,18.01,69200.0,18.0,18.01,17.99,18.01,69200.0
2007-01-19 12:00:00,18.0,18.01,18.0,18.0,60400.0,18.0,18.01,18.0,18.0,60400.0
2007-01-19 12:10:00,18.0,18.02,17.99,18.01,59700.0,18.0,18.02,17.99,18.01,59700.0
2007-01-19 12:20:00,18.02,18.02,17.99,18.0,54800.0,18.02,18.02,17.99,18.0,54800.0
2007-01-19 12:30:00,17.99,18.0,17.92,17.92,158900.0,17.99,18.0,17.92,17.92,158900.0
2007-01-19 12:40:00,17.93,17.97,17.92,17.96,53100.0,17.93,17.97,17.92,17.96,53100.0
2007-01-19 12:50:00,17.96,17.97,17.95,17.97,29400.0,17.96,17.97,17.95,17.97,29400.0
2007-01-19 13:00:00,17.97,18.0,17.96,18.0,90300.0,17.97,18.0,17.96,18.0,90300.0
2007-01-19 13:10:00,18.0,18.06,17.99,18.06,81000.0,18.0,18.06,17.99,18.06,81000.0
2007-01-19 13:20:00,18.05,18.06,18.01,18.05,60300.0,18.05,18.06,18.01,18.05,60300.0
2007-01-19 13:30:00,18.05,18.1,18.05,18.08,87000.0,18.05,18.1,18.05,18.08,87000.0
2007-01-19 13:40:00,18.07,18.1,18.07,18.1,46900.0,18.07,18.1,18.07,18.1,46900.0
2007-01-19 13:50:00,18.1,18.11,18.09,18.1,41600.0,18.1,18.11,18.09,18.1,41600.0
2007-01-19 14:00:00,18.09,18.14,18.09,18.14,69000.0,18.09,18.14,18.09,18.14,69000.0
2007-01-19 14:10:00,18.14,18.21,18.13,18.2,102400.0,18.14,18.21,18.13,18.2,102400.0
2007-01-19 14:20:00,18.21,18.25,18.18,18.19,106300.0,18.21,18.25,18.18,18.19,106300.0
2007-01-19 14:30:00,18.18,18.2,18.18,18.2,53200.0,18.18,18.2,18.18,18.2,53200.0
2007-01-19 14:40:00,18.2,18.22,18.19,18.22,86100.0,18.2,18.22,18.19,18.22,86100.0
2007-01-19 14:50:00,18.22,18.24,18.22,18.23,74200.0,18.22,18.24,18.22,18.23,74200.0
2007-01-19 15:00:00,18.23,18.23,18.22,18.23,35700.0,18.23,18.23,18.22,18.23,35700.0
2007-01-19 15:10:00,18.23,18.24,18.22,18.24,119300.0,18.23,18.24,18.22,18.24,119300.0
2007-01-19 15:20:00,18.24,18.25,18.23,18.25,88600.0,18.24,18.25,18.23,18.25,88600.0
2007-01-19 15:30:00,18.25,18.27,18.2,18.22,228300.0,18.25,18.27,18.2,18.22,228300.0
2007-01-19 15:40:00,18.22,18.26,18.22,18.24,98100.0,18.22,18.26,18.22,18.24,98100.0
2007-01-19 15:50:00,18.24,18.25,18.23,18.23,151400.0,18.24,18.25,18.23,18.23,151400.0
2007-01-22 09:30:00,18.32,18.32,18.04,18.06,114000.0,18.32,18.32,18.04,18.06,114000.0
2007-01-22 09:40:00,18.07,18.09,18.02,18.07,67100.0,18.07,18.09,18.02,18.07,67100.0
2007-01-22 09:50:00,18.08,18.08,18.02,18.06,25700.0,18.08,18.08,18.02,18.06,25700.0
2007-01-22 10:00:00,18.06,18.08,17.91,17.91,61400.0,18.06,18.08,17.91,17.91,61400.0
2007-01-22 10:10:00,17.91,17.95,17.89,17.93,82300.0,17.91,17.95,17.89,17.93,82300.0
2007-01-22 10:20:00,17.93,17.98,17.93,17.98,56900.0,17.93,17.98,17.93,17.98,56900.0
2007-01-22 10:30:00,17.98,17.98,17.95,17.96,51200.0,17.98,17.98,17.95,17.96,51200.0
2007-01-22 10:40:00,17.95,17.98,17.95,17.95,35600.0,17.95,17.98,17.95,17.95,35600.0
2007-01-22 10:50:00,17.95,17.98,17.95,17.95,34800.0,17.95,17.98,17.95,17.95,34800.0
2007-01-22 11:00:00,17.95,17.96,17.95,17.95,70700.0,17.95,17.96,17.95,17.95,70700.0
2007-01-22 11:10:00,17.95,17.97,17.92,17.92,52000.0,17.95,17.97,17.92,17.92,52000.0
2007-01-22 11:20:00,17.92,17.92,17.86,17.87,45300.0,17.92,17.92,17.86,17.87,45300.0
2007-01-22 11:30:00,17.87,17.89,17.86,17.89,35100.0,17.87,17.89,17.86,17.89,35100.0
2007-01-22 11:40:00,17.89,17.91,17.87,17.87,41400.0,17.89,17.91,17.87,17.87,41400.0
2007-01-22 11:50:00,17.87,17.91,17.87,17.91,36600.0,17.87,17.91,17.87,17.91,36600.0
2007-01-22 12:00:00,17.9,17.95,17.9,17.95,58800.0,17.9,17.95,17.9,17.95,58800.0
2007-01-22 12:10:00,17.95,17.98,17.94,17.97,50200.0,17.95,17.98,17.94,17.97,50200.0
2007-01-22 12:20:00,17.97,17.98,17.95,17.96,24300.0,17.97,17.98,17.95,17.96,24300.0
2007-01-22 12:30:00,17.95,18.02,17.95,18.02,101300.0,17.95,18.02,17.95,18.02,101300.0
2007-01-22 12:40:00,18.01,18.03,17.95,17.97,80500.0,18.01,18.03,17.95,17.97,80500.0
2007-01-22 12:50:00,17.97,17.98,17.96,17.97,16000.0,17.97,17.98,17.96,17.97,16000.0
2007-01-22 13:00:00,17.96,17.99,17.94,17.97,75800.0,17.96,17.99,17.94,17.97,75800.0
2007-01-22 13:10:00,17.97,18.0,17.97,17.99,43100.0,17.97,18.0,17.97,17.99,43100.0
2007-01-22 13:20:00,18.0,18.01,17.98,17.98,19200.0,18.0,18.01,17.98,17.98,19200.0
2007-01-22 13:30:00,17.99,17.99,17.98,17.98,17400.0,17.99,17.99,17.98,17.98,17400.0
2007-01-22 13:40:00,17.98,17.98,17.95,17.95,51700.0,17.98,17.98,17.95,17.95,51700.0
2007-01-22 13:50:00,17.94,18.06,17.93,18.06,154400.0,17.94,18.06,17.93,18.06,154400.0
2007-01-22 14:00:00,18.06,18.1,18.03,18.1,82900.0,18.06,18.1,18.03,18.1,82900.0
2007-01-22 14:10:00,18.1,18.14,18.07,18.13,140500.0,18.1,18.14,18.07,18.13,140500.0
2007-01-22 14:20:00,18.13,18.13,18.08,18.1,63200.0,18.13,18.13,18.08,18.1,63200.0
2007-01-22 14:30:00,18.1,18.1,18.07,18.08,32000.0,18.1,18.1,18.07,18.08,32000.0
2007-01-22 14:40:00,18.08,18.12,18.08,18.08,28400.0,18.08,18.12,18.08,18.08,28400.0
2007-01-22 14:50:00,18.08,18.09,18.05,18.09,41600.0,18.08,18.09,18.05,18.09,41600.0
2007-01-22 15:00:00,18.09,18.12,18.08,18.1,51200.0,18.09,18.12,18.08,18.1,51200.0
2007-01-22 15:10:00,18.1,18.2,18.1,18.13,189000.0,18.1,18.2,18.1,18.13,189000.0
2007-01-22 15:20:00,18.13,18.14,18.11,18.12,73300.0,18.13,18.14,18.11,18.12,73300.0
2007-01-22 15:30:00,18.12,18.13,18.1,18.12,57600.0,18.12,18.13,18.1,18.12,57600.0
2007-01-22 15:40:00,18.12,18.12,18.06,18.06,46600.0,18.12,18.12,18.06,18.06,46600.0
2007-01-22 15:50:00,18.06,18.1,18.04,18.05,129700.0,18.06,18.1,18.04,18.05,129700.0
2007-01-23 09:30:00,18.01,18.18,18.01,18.11,51700.0,18.01,18.18,18.01,18.11,51700.0
2007-01-23 09:40:00,18.12,18.17,18.11,18.17,47400.0,18.12,18.17,18.11,18.17,47400.0
2007-01-23 09:50:00,18.18,18.21,18.16,18.19,71400.0,18.18,18.21,18.16,18.19,71400.0
2007-01-23 10:00:00,18.19,18.26,18.18,18.24,120900.0,18.19,18.26,18.18,18.24,120900.0
2007-01-23 10:10:00,18.23,18.28,18.21,18.28,86100.0,18.23,18.28,18.21,18.28,86100.0
2007-01-23 10:20:00,18.28,18.28,18.18,18.2,64900.0,18.28,18.28,18.18,18.2,64900.0
2007-01-23 10:30:00,18.2,18.26,18.2,18.24,43300.0,18.2,18.26,18.2,18.24,43300.0
2007-01-23 10:40:00,18.25,18.28,18.24,18.27,31900.0,18.25,18.28,18.24,18.27,31900.0
2007-01-23 10:50:00,18.27,18.28,18.2,18.25,140100.0,18.27,18.28,18.2,18.25,140100.0
2007-01-23 11:00:00,18.24,18.28,18.24,18.28,23400.0,18.24,18.28,18.24,18.28,23400.0
2007-01-23 11:10:00,18.28,18.31,18.28,18.3,33900.0,18.28,18.31,18.28,18.3,33900.0
2007-01-23 11:20:00,18.31,18.32,18.29,18.29,37200.0,18.31,18.32,18.29,18.29,37200.0
2007-01-23 11:30:00,18.29,18.32,18.28,18.31,34300.0,18.29,18.32,18.28,18.31,34300.0
2007-01-23 11:40:00,18.31,18.32,18.29,18.3,63400.0,18.31,18.32,18.29,18.3,63400.0
2007-01-23 11:50:00,18.29,18.35,18.29,18.35,50900.0,18.29,18.35,18.29,18.35,50900.0
2007-01-23 12:00:00,18.35,18.35,18.3,18.31,34900.0,18.35,18.35,18.3,18.31,34900.0
2007-01-23 12:10:00,18.3,18.35,18.27,18.33,55200.0,18.3,18.35,18.27,18.33,55200.0
2007-01-23 12:20:00,18.33,18.36,18.33,18.35,72700.0,18.33,18.36,18.33,18.35,72700.0
2007-01-23 12:30:00,18.36,18.38,18.34,18.34,39000.0,18.36,18.38,18.34,18.34,39000.0
2007-01-23 12:40:00,18.35,18.38,18.34,18.37,33500.0,18.35,18.38,18.34,18.37,33500.0
2007-01-23 12:50:00,18.37,18.38,18.35,18.36,26400.0,18.37,18.38,18.35,18.36,26400.0
2007-01-23 13:00:00,18.37,18.37,18.34,18.35,32800.0,18.37,18.37,18.34,18.35,32800.0
2007-01-23 13:10:00,18.36,18.38,18.35,18.36,50300.0,18.36,18.38,18.35,18.36,50300.0
2007-01-23 13:20:00,18.36,18.38,18.35,18.36,37300.0,18.36,18.38,18.35,18.36,37300.0
2007-01-23 13:30:00,18.36,18.37,18.34,18.34,20500.0,18.36,18.37,18.34,18.34,20500.0
2007-01-23 13:40:00,18.34,18.35,18.28,18.3,83300.0,18.34,18.35,18.28,18.3,83300.0
2007-01-23 13:50:00,18.3,18.34,18.3,18.31,66300.0,18.3,18.34,18.3,18.31,66300.0
2007-01-23 14:00:00,18.31,18.33,18.24,18.26,87400.0,18.31,18.33,18.24,18.26,87400.0
2007-01-23 14:10:00,18.27,18.3,18.23,18.23,460200.0,18.27,18.3,18.23,18.23,460200.0
2007-01-23 14:20:00,18.24,18.26,18.22,18.23,61600.0,18.24,18.26,18.22,18.23,61600.0
2007-01-23 14:30:00,18.24,18.24,18.17,18.18,49000.0,18.24,18.24,18.17,18.18,49000.0
2007-01-23 14:40:00,18.18,18.23,18.18,18.23,51800.0,18.18,18.23,18.18,18.23,51800.0
2007-01-23 14:50:00,18.22,18.25,18.21,18.25,30600.0,18.22,18.25,18.21,18.25,30600.0
2007-01-23 15:00:00,18.25,18.29,18.24,18.24,61700.0,18.25,18.29,18.24,18.24,61700.0
2007-01-23 15:10:00,18.24,18.26,18.24,18.25,20900.0,18.24,18.26,18.24,18.25,20900.0
2007-01-23 15:20:00,18.25,18.28,18.25,18.26,33900.0,18.25,18.28,18.25,18.26,33900.0
2007-01-23 15:30:00,18.25,18.26,18.24,18.24,22000.0,18.25,18.26,18.24,18.24,22000.0
2007-01-23 15:40:00,18.24,18.25,18.22,18.22,40200.0,18.24,18.25,18.22,18.22,40200.0
2007-01-23 15:50:00,18.22,18.24,18.2,18.2,127800.0,18.22,18.24,18.2,18.2,127800.0
2007-01-24 09:30:00,18.17,18.3,18.15,18.27,67800.0,18.17,18.3,18.15,18.27,67800.0
2007-01-24 09:40:00,18.27,18.32,18.27,18.29,26500.0,18.27,18.32,18.27,18.29,26500.0
2007-01-24 09:50:00,18.3,18.3,18.24,18.28,19700.0,18.3,18.3,18.24,18.28,19700.0
2007-01-24 10:00:00,18.28,18.3,18.24,18.26,12800.0,18.28,18.3,18.24,18.26,12800.0
2007-01-24 10:10:00,18.27,18.28,18.25,18.26,12900.0,18.27,18.28,18.25,18.26,12900.0
2007-01-24 10:20:00,18.27,18.27,18.22,18.22,9300.0,18.27,18.27,18.22,18.22,9300.0
2007-01-24 10:30:00,18.23,18.3,18.23,18.28,33600.0,18.23,18.3,18.23,18.28,33600.0
2007-01-24 10:40:00,18.28,18.32,18.27,18.32,19500.0,18.28,18.32,18.27,18.32,19500.0
2007-01-24 10:50:00,18.32,18.39,18.3,18.37,35400.0,18.32,18.39,18.3,18.37,35400.0
2007-01-24 11:00:00,18.37,18.4,18.37,18.39,151500.0,18.37,18.4,18.37,18.39,151500.0
2007-01-24 11:10:00,18.39,18.4,18.39,18.4,38300.0,18.39,18.4,18.39,18.4,38300.0
2007-01-24 11:20:00,18.39,18.4,18.34,18.35,79200.0,18.39,18.4,18.34,18.35,79200.0
2007-01-24 11:30:00,18.34,18.38,18.33,18.38,286200.0,18.34,18.38,18.33,18.38,286200.0
2007-01-24 11:40:00,18.38,18.38,18.35,18.35,33000.0,18.38,18.38,18.35,18.35,33000.0
2007-01-24 11:50:00,18.35,18.36,18.34,18.34,160400.0,18.35,18.36,18.34,18.34,160400.0
2007-01-24 12:00:00,18.35,18.35,18.34,18.35,76000.0,18.35,18.35,18.34,18.35,76000.0
2007-01-24 12:10:00,18.35,18.35,18.34,18.34,9800.0,18.35,18.35,18.34,18.34,9800.0
2007-01-24 12:20:00,18.35,18.36,18.34,18.35,101800.0,18.35,18.36,18.34,18.35,101800.0
2007-01-24 12:30:00,18.35,18.37,18.34,18.37,54800.0,18.35,18.37,18.34,18.37,54800.0
2007-01-24 12:40:00,18.36,18.37,18.35,18.35,67400.0,18.36,18.37,18.35,18.35,67400.0
2007-01-24 12:50:00,18.36,18.36,18.34,18.34,20300.0,18.36,18.36,18.34,18.34,20300.0
2007-01-24 13:00:00,18.34,18.35,18.31,18.32,94200.0,18.34,18.35,18.31,18.32,94200.0
2007-01-24 13:10:00,18.32,18.33,18.31,18.33,34600.0,18.32,18.33,18.31,18.33,34600.0
2007-01-24 13:20:00,18.32,18.35,18.32,18.35,18900.0,18.32,18.35,18.32,18.35,18900.0
2007-01-24 13:30:00,18.34,18.35,18.34,18.35,190700.0,18.34,18.35,18.34,18.35,190700.0
2007-01-24 13:40:00,18.34,18.35,18.34,18.35,61200.0,18.34,18.35,18.34,18.35,61200.0
2007-01-24 13:50:00,18.34,18.36,18.34,18.35,112400.0,18.34,18.36,18.34,18.35,112400.0
2007-01-24 14:00:00,18.35,18.35,18.34,18.34,14500.0,18.35,18.35,18.34,18.34,14500.0
2007-01-24 14:10:00,18.35,18.35,18.34,18.34,4200.0,18.35,18.35,18.34,18.34,4200.0
2007-01-24 14:20:00,18.34,18.35,18.34,18.35,12000.0,18.34,18.35,18.34,18.35,12000.0
2007-01-24 14:30:00,18.35,18.35,18.33,18.35,34200.0,18.35,18.35,18.33,18.35,34200.0
2007-01-24 14:40:00,18.35,18.37,18.34,18.34,44800.0,18.35,18.37,18.34,18.34,44800.0
2007-01-24 14:50:00,18.34,18.34,18.31,18.32,25300.0,18.34,18.34,18.31,18.32,25300.0
2007-01-24 15:00:00,18.32,18.33,18.31,18.33,15100.0,18.32,18.33,18.31,18.33,15100.0
2007-01-24 15:10:00,18.32,18.33,18.31,18.31,22700.0,18.32,18.33,18.31,18.31,22700.0
2007-01-24 15:20:00,18.32,18.32,18.28,18.29,51700.0,18.32,18.32,18.28,18.29,51700.0
2007-01-24 15:30:00,18.28,18.36,18.28,18.35,61100.0,18.28,18.36,18.28,18.35,61100.0
2007-01-24 15:40:00,18.36,18.5,18.3,18.49,531600.0,18.36,18.5,18.3,18.49,531600.0
2007-01-24 15:50:00,18.49,18.5,18.42,18.47,449300.0,18.49,18.5,18.42,18.47,449300.0
2007-01-25 09:30:00,18.36,18.37,18.23,18.28,144900.0,18.36,18.37,18.23,18.28,144900.0
2007-01-25 09:40:00,18.28,18.32,18.25,18.29,42500.0,18.28,18.32,18.25,18.29,42500.0
2007-01-25 09:50:00,18.29,18.31,18.24,18.24,35900.0,18.29,18.31,18.24,18.24,35900.0
2007-01-25 10:00:00,18.24,18.26,18.2,18.24,48500.0,18.24,18.26,18.2,18.24,48500.0
2007-01-25 10:10:00,18.25,18.25,18.16,18.16,57000.0,18.25,18.25,18.16,18.16,57000.0
2007-01-25 10:20:00,18.16,18.18,18.15,18.17,62800.0,18.16,18.18,18.15,18.17,62800.0
2007-01-25 10:30:00,18.17,18.19,18.16,18.17,47200.0,18.17,18.19,18.16,18.17,47200.0
2007-01-25 10:40:00,18.17,18.19,18.15,18.19,53300.0,18.17,18.19,18.15,18.19,53300.0
2007-01-25 10:50:00,18.2,18.21,18.17,18.19,69500.0,18.2,18.21,18.17,18.19,69500.0
2007-01-25 11:00:00,18.2,18.24,18.18,18.23,54900.0,18.2,18.24,18.18,18.23,54900.0
2007-01-25 11:10:00,18.23,18.24,18.22,18.23,38600.0,18.23,18.24,18.22,18.23,38600.0
2007-01-25 11:20:00,18.23,18.24,18.21,18.21,29800.0,18.23,18.24,18.21,18.21,29800.0
2007-01-25 11:30:00,18.21,18.22,18.18,18.21,47000.0,18.21,18.22,18.18,18.21,47000.0
2007-01-25 11:40:00,18.22,18.24,18.21,18.23,15300.0,18.22,18.24,18.21,18.23,15300.0
2007-01-25 11:50:00,18.23,18.23,18.17,18.17,25800.0,18.23,18.23,18.17,18.17,25800.0
2007-01-25 12:00:00,18.16,18.17,18.1,18.1,67100.0,18.16,18.17,18.1,18.1,67100.0
2007-01-25 12:10:00,18.09,18.1,18.08,18.09,46800.0,18.09,18.1,18.08,18.09,46800.0
2007-01-25 12:20:00,18.09,18.1,18.08,18.09,37700.0,18.09,18.1,18.08,18.09,37700.0
2007-01-25 12:30:00,18.1,18.1,18.08,18.08,121400.0,18.1,18.1,18.08,18.08,121400.0
2007-01-25 12:40:00,18.09,18.09,18.08,18.08,15900.0,18.09,18.09,18.08,18.08,15900.0
2007-01-25 12:50:00,18.08,18.09,18.05,18.06,86600.0,18.08,18.09,18.05,18.06,86600.0
2007-01-25 13:00:00,18.06,18.08,18.05,18.07,22700.0,18.06,18.08,18.05,18.07,22700.0
2007-01-25 13:10:00,18.08,18.08,18.07,18.08,26600.0,18.08,18.08,18.07,18.08,26600.0
2007-01-25 13:20:00,18.07,18.07,18.05,18.06,43400.0,18.07,18.07,18.05,18.06,43400.0
2007-01-25 13:30:00,18.06,18.07,18.04,18.04,66100.0,18.06,18.07,18.04,18.04,66100.0
2007-01-25 13:40:00,18.04,18.07,18.03,18.07,67400.0,18.04,18.07,18.03,18.07,67400.0
2007-01-25 13:50:00,18.07,18.1,18.06,18.09,108400.0,18.07,18.1,18.06,18.09,108400.0
2007-01-25 14:00:00,18.09,18.09,18.04,18.06,37700.0,18.09,18.09,18.04,18.06,37700.0
2007-01-25 14:10:00,18.06,18.07,18.02,18.02,61000.0,18.06,18.07,18.02,18.02,61000.0
2007-01-25 14:20:00,18.01,18.05,17.99,17.99,266800.0,18.01,18.05,17.99,17.99,266800.0
2007-01-25 14:30:00,18.0,18.01,17.99,18.01,25200.0,18.0,18.01,17.99,18.01,25200.0
2007-01-25 14:40:00,18.0,18.02,18.0,18.0,182000.0,18.0,18.02,18.0,18.0,182000.0
2007-01-25 14:50:00,18.0,18.01,18.0,18.0,18800.0,18.0,18.01,18.0,18.0,18800.0
2007-01-25 15:00:00,18.01,18.02,17.99,17.99,249400.0,18.01,18.02,17.99,17.99,249400.0
2007-01-25 15:10:00,17.99,18.01,17.99,17.99,49100.0,17.99,18.01,17.99,17.99,49100.0
2007-01-25 15:20:00,18.0,18.02,17.97,18.01,55500.0,18.0,18.02,17.97,18.01,55500.0
2007-01-25 15:30:00,18.02,18.04,18.0,18.0,43100.0,18.02,18.04,18.0,18.0,43100.0
2007-01-25 15:40:00,18.0,18.04,18.0,18.02,90300.0,18.0,18.04,18.0,18.02,90300.0
2007-01-25 15:50:00,18.02,18.02,17.97,17.97,394400.0,18.02,18.02,17.97,17.97,394400.0
2007-01-26 09:30:00,18.04,18.06,17.95,18.0,48500.0,18.04,18.06,17.95,18.0,48500.0
2007-01-26 09:40:00,18.0,18.0,17.93,17.96,52300.0,18.0,18.0,17.93,17.96,52300.0
2007-01-26 09:50:00,17.97,17.98,17.94,17.95,46000.0,17.97,17.98,17.94,17.95,46000.0
2007-01-26 10:00:00,17.95,17.98,17.92,17.96,131300.0,17.95,17.98,17.92,17.96,131300.0
2007-01-26 10:10:00,17.95,17.98,17.93,17.96,64100.0,17.95,17.98,17.93,17.96,64100.0
2007-01-26 10:20:00,17.96,17.98,17.94,17.97,17300.0,17.96,17.98,17.94,17.97,17300.0
2007-01-26 10:30:00,17.96,18.07,17.96,18.07,29400.0,17.96,18.07,17.96,18.07,29400.0
2007-01-26 10:40:00,18.07,18.07,18.02,18.03,15100.0,18.07,18.07,18.02,18.03,15100.0
2007-01-26 10:50:00,18.02,18.03,17.99,18.01,18800.0,18.02,18.03,17.99,18.01,18800.0
2007-01-26 11:00:00,18.02,18.02,17.95,17.97,43800.0,18.02,18.02,17.95,17.97,43800.0
2007-01-26 11:10:00,17.97,18.02,17.96,18.0,181800.0,17.97,18.02,17.96,18.0,181800.0
2007-01-26 11:20:00,18.0,18.0,17.98,18.0,13400.0,18.0,18.0,17.98,18.0,13400.0
2007-01-26 11:30:00,17.99,18.0,17.97,17.97,23100.0,17.99,18.0,17.97,17.97,23100.0
2007-01-26 11:40:00,17.97,18.0,17.95,17.99,37300.0,17.97,18.0,17.95,17.99,37300.0
2007-01-26 11:50:00,18.0,18.03,17.99,18.02,46700.0,18.0,18.03,17.99,18.02,46700.0
2007-01-26 12:00:00,18.02,18.06,18.01,18.04,47600.0,18.02,18.06,18.01,18.04,47600.0
2007-01-26 12:10:00,18.04,18.1,18.03,18.08,30300.0,18.04,18.1,18.03,18.08,30300.0
2007-01-26 12:20:00,18.08,18.08,18.06,18.06,13200.0,18.08,18.08,18.06,18.06,13200.0
2007-01-26 12:30:00,18.07,18.07,18.05,18.06,20100.0,18.07,18.07,18.05,18.06,20100.0
2007-01-26 12:40:00,18.06,18.08,18.06,18.08,12800.0,18.06,18.08,18.06,18.08,12800.0
2007-01-26 12:50:00,18.08,18.08,18.04,18.04,28800.0,18.08,18.08,18.04,18.04,28800.0
2007-01-26 13:00:00,18.05,18.05,17.99,18.01,217900.0,18.05,18.05,17.99,18.01,217900.0
2007-01-26 13:10:00,18.0,18.01,17.97,17.98,58800.0,18.0,18.01,17.97,17.98,58800.0
2007-01-26 13:20:00,17.99,17.99,17.95,17.95,104500.0,17.99,17.99,17.95,17.95,104500.0
2007-01-26 13:30:00,17.96,17.99,17.95,17.98,148000.0,17.96,17.99,17.95,17.98,148000.0
2007-01-26 13:40:00,17.98,18.0,17.96,17.96,79700.0,17.98,18.0,17.96,17.96,79700.0
2007-01-26 13:50:00,17.96,17.98,17.94,17.98,190000.0,17.96,17.98,17.94,17.98,190000.0
2007-01-26 14:00:00,17.97,17.97,17.92,17.93,106300.0,17.97,17.97,17.92,17.93,106300.0
2007-01-26 14:10:00,17.93,18.0,17.93,17.97,160800.0,17.93,18.0,17.93,17.97,160800.0
2007-01-26 14:20:00,17.97,17.97,17.93,17.93,58400.0,17.97,17.97,17.93,17.93,58400.0
2007-01-26 14:30:00,17.93,17.98,17.93,17.98,109800.0,17.93,17.98,17.93,17.98,109800.0
2007-01-26 14:40:00,17.98,18.02,17.97,18.02,36900.0,17.98,18.02,17.97,18.02,36900.0
2007-01-26 14:50:00,18.01,18.02,17.99,17.99,57100.0,18.01,18.02,17.99,17.99,57100.0
2007-01-26 15:00:00,17.99,18.01,17.99,18.01,130700.0,17.99,18.01,17.99,18.01,130700.0
2007-01-26 15:10:00,18.01,18.05,18.01,18.03,81000.0,18.01,18.05,18.01,18.03,81000.0
2007-01-26 15:20:00,18.04,18.04,17.99,17.99,112300.0,18.04,18.04,17.99,17.99,112300.0
2007-01-26 15:30:00,18.0,18.04,17.99,18.01,130800.0,18.0,18.04,17.99,18.01,130800.0
2007-01-26 15:40:00,18.0,18.02,17.99,18.0,139700.0,18.0,18.02,17.99,18.0,139700.0
2007-01-26 15:50:00,18.01,18.01,17.95,17.97,258400.0,18.01,18.01,17.95,17.97,258400.0
2007-01-29 09:30:00,17.97,18.06,17.9,17.98,53700.0,17.97,18.06,17.9,17.98,53700.0
2007-01-29 09:40:00,17.97,18.03,17.97,18.03,39800.0,17.97,18.03,17.97,18.03,39800.0
2007-01-29 09:50:00,18.03,18.04,18.0,18.01,27700.0,18.03,18.04,18.0,18.01,27700.0
2007-01-29 10:00:00,18.01,18.05,18.01,18.04,47100.0,18.01,18.05,18.01,18.04,47100.0
2007-01-29 10:10:00,18.04,18.05,18.01,18.03,57800.0,18.04,18.05,18.01,18.03,57800.0
2007-01-29 10:20:00,18.03,18.04,18.0,18.02,41300.0,18.03,18.04,18.0,18.02,41300.0
2007-01-29 10:30:00,18.02,18.04,17.96,18.04,42700.0,18.02,18.04,17.96,18.04,42700.0
2007-01-29 10:40:00,18.04,18.06,18.02,18.03,42500.0,18.04,18.06,18.02,18.03,42500.0
2007-01-29 10:50:00,18.03,18.06,18.03,18.06,19900.0,18.03,18.06,18.03,18.06,19900.0
2007-01-29 11:00:00,18.05,18.06,18.03,18.04,53500.0,18.05,18.06,18.03,18.04,53500.0
2007-01-29 11:10:00,18.04,18.05,18.04,18.05,19200.0,18.04,18.05,18.04,18.05,19200.0
2007-01-29 11:20:00,18.04,18.09,18.04,18.08,47500.0,18.04,18.09,18.04,18.08,47500.0
2007-01-29 11:30:00,18.08,18.08,18.06,18.07,43400.0,18.08,18.08,18.06,18.07,43400.0
2007-01-29 11:40:00,18.07,18.12,18.05,18.07,75100.0,18.07,18.12,18.05,18.07,75100.0
2007-01-29 11:50:00,18.07,18.12,18.06,18.11,38000.0,18.07,18.12,18.06,18.11,38000.0
2007-01-29 12:00:00,18.11,18.17,18.1,18.14,38900.0,18.11,18.17,18.1,18.14,38900.0
2007-01-29 12:10:00,18.13,18.17,18.13,18.16,45600.0,18.13,18.17,18.13,18.16,45600.0
2007-01-29 12:20:00,18.17,18.17,18.13,18.13,22600.0,18.17,18.17,18.13,18.13,22600.0
2007-01-29 12:30:00,18.13,18.14,18.09,18.09,35000.0,18.13,18.14,18.09,18.09,35000.0
2007-01-29 12:40:00,18.09,18.16,18.08,18.13,55000.0,18.09,18.16,18.08,18.13,55000.0
2007-01-29 12:50:00,18.12,18.19,18.12,18.18,67100.0,18.12,18.19,18.12,18.18,67100.0
2007-01-29 13:00:00,18.19,18.25,18.18,18.23,57800.0,18.19,18.25,18.18,18.23,57800.0
2007-01-29 13:10:00,18.22,18.27,18.22,18.26,87700.0,18.22,18.27,18.22,18.26,87700.0
2007-01-29 13:20:00,18.25,18.27,18.24,18.27,54900.0,18.25,18.27,18.24,18.27,54900.0
2007-01-29 13:30:00,18.27,18.28,18.26,18.27,26900.0,18.27,18.28,18.26,18.27,26900.0
2007-01-29 13:40:00,18.26,18.27,18.22,18.23,58500.0,18.26,18.27,18.22,18.23,58500.0
2007-01-29 13:50:00,18.22,18.24,18.18,18.19,66700.0,18.22,18.24,18.18,18.19,66700.0
2007-01-29 14:00:00,18.18,18.18,18.09,18.13,172500.0,18.18,18.18,18.09,18.13,172500.0
2007-01-29 14:10:00,18.13,18.14,18.09,18.14,86800.0,18.13,18.14,18.09,18.14,86800.0
2007-01-29 14:20:00,18.14,18.16,18.14,18.16,66300.0,18.14,18.16,18.14,18.16,66300.0
2007-01-29 14:30:00,18.16,18.2,18.16,18.2,65700.0,18.16,18.2,18.16,18.2,65700.0
2007-01-29 14:40:00,18.2,18.23,18.2,18.23,53800.0,18.2,18.23,18.2,18.23,53800.0
2007-01-29 14:50:00,18.22,18.23,18.15,18.15,73600.0,18.22,18.23,18.15,18.15,73600.0
2007-01-29 15:00:00,18.15,18.17,18.15,18.17,42900.0,18.15,18.17,18.15,18.17,42900.0
2007-01-29 15:10:00,18.17,18.19,18.17,18.17,34100.0,18.17,18.19,18.17,18.17,34100.0
2007-01-29 15:20:00,18.17,18.2,18.17,18.2,62200.0,18.17,18.2,18.17,18.2,62200.0
2007-01-29 15:30:00,18.2,18.21,18.19,18.21,61200.0,18.2,18.21,18.19,18.21,61200.0
2007-01-29 15:40:00,18.2,18.3,18.2,18.27,189400.0,18.2,18.3,18.2,18.27,189400.0
2007-01-29 15:50:00,18.27,18.28,18.22,18.26,196200.0,18.27,18.28,18.22,18.26,196200.0
2007-01-30 09:30:00,18.25,18.3,18.17,18.26,40200.0,18.25,18.3,18.17,18.26,40200.0
2007-01-30 09:40:00,18.26,18.26,18.18,18.18,32900.0,18.26,18.26,18.18,18.18,32900.0
2007-01-30 09:50:00,18.18,18.21,18.09,18.21,62800.0,18.18,18.21,18.09,18.21,62800.0
2007-01-30 10:00:00,18.21,18.24,18.17,18.2,34400.0,18.21,18.24,18.17,18.2,34400.0
2007-01-30 10:10:00,18.2,18.29,18.17,18.28,45300.0,18.2,18.29,18.17,18.28,45300.0
2007-01-30 10:20:00,18.28,18.28,18.25,18.28,86700.0,18.28,18.28,18.25,18.28,86700.0
2007-01-30 10:30:00,18.29,18.33,18.29,18.32,69200.0,18.29,18.33,18.29,18.32,69200.0
2007-01-30 10:40:00,18.32,18.35,18.32,18.34,66800.0,18.32,18.35,18.32,18.34,66800.0
2007-01-30 10:50:00,18.34,18.36,18.34,18.35,51000.0,18.34,18.36,18.34,18.35,51000.0
2007-01-30 11:00:00,18.35,18.37,18.34,18.35,46600.0,18.35,18.37,18.34,18.35,46600.0
2007-01-30 11:10:00,18.36,18.39,18.35,18.38,71500.0,18.36,18.39,18.35,18.38,71500.0
2007-01-30 11:20:00,18.38,18.4,18.38,18.38,91900.0,18.38,18.4,18.38,18.38,91900.0
2007-01-30 11:30:00,18.38,18.39,18.35,18.39,88500.0,18.38,18.39,18.35,18.39,88500.0
2007-01-30 11:40:00,18.39,18.45,18.39,18.44,99800.0,18.39,18.45,18.39,18.44,99800.0
2007-01-30 11:50:00,18.44,18.46,18.4,18.44,78600.0,18.44,18.46,18.4,18.44,78600.0
2007-01-30 12:00:00,18.44,18.46,18.44,18.46,50500.0,18.44,18.46,18.44,18.46,50500.0
2007-01-30 12:10:00,18.45,18.46,18.44,18.45,120200.0,18.45,18.46,18.44,18.45,120200.0
2007-01-30 12:20:00,18.45,18.47,18.44,18.46,108800.0,18.45,18.47,18.44,18.46,108800.0
2007-01-30 12:30:00,18.46,18.5,18.46,18.5,107400.0,18.46,18.5,18.46,18.5,107400.0
2007-01-30 12:40:00,18.5,18.54,18.49,18.53,159400.0,18.5,18.54,18.49,18.53,159400.0
2007-01-30 12:50:00,18.54,18.55,18.53,18.54,116000.0,18.54,18.55,18.53,18.54,116000.0
2007-01-30 13:00:00,18.54,18.58,18.53,18.55,118200.0,18.54,18.58,18.53,18.55,118200.0
2007-01-30 13:10:00,18.55,18.61,18.55,18.6,168200.0,18.55,18.61,18.55,18.6,168200.0
2007-01-30 13:20:00,18.6,18.66,18.6,18.61,248600.0,18.6,18.66,18.6,18.61,248600.0
2007-01-30 13:30:00,18.61,18.62,18.58,18.6,120900.0,18.61,18.62,18.58,18.6,120900.0
2007-01-30 13:40:00,18.6,18.6,18.59,18.6,105800.0,18.6,18.6,18.59,18.6,105800.0
2007-01-30 13:50:00,18.59,18.6,18.52,18.52,75900.0,18.59,18.6,18.52,18.52,75900.0
2007-01-30 14:00:00,18.52,18.53,18.51,18.52,92700.0,18.52,18.53,18.51,18.52,92700.0
2007-01-30 14:10:00,18.52,18.61,18.51,18.58,322100.0,18.52,18.61,18.51,18.58,322100.0
2007-01-30 14:20:00,18.58,18.66,18.53,18.64,338400.0,18.58,18.66,18.53,18.64,338400.0
2007-01-30 14:30:00,18.64,18.64,18.58,18.64,109700.0,18.64,18.64,18.58,18.64,109700.0
2007-01-30 14:40:00,18.64,18.69,18.61,18.65,122300.0,18.64,18.69,18.61,18.65,122300.0
2007-01-30 14:50:00,18.65,18.7,18.65,18.65,151800.0,18.65,18.7,18.65,18.65,151800.0
2007-01-30 15:00:00,18.65,18.69,18.65,18.69,70500.0,18.65,18.69,18.65,18.69,70500.0
2007-01-30 15:10:00,18.69,18.73,18.68,18.72,151800.0,18.69,18.73,18.68,18.72,151800.0
2007-01-30 15:20:00,18.72,18.73,18.66,18.73,233100.0,18.72,18.73,18.66,18.73,233100.0
2007-01-30 15:30:00,18.73,18.76,18.69,18.69,206300.0,18.73,18.76,18.69,18.69,206300.0
2007-01-30 15:40:00,18.69,18.72,18.65,18.72,192600.0,18.69,18.72,18.65,18.72,192600.0
2007-01-30 15:50:00,18.72,18.73,18.67,18.71,217600.0,18.72,18.73,18.67,18.71,217600.0
2007-01-31 09:30:00,18.77,18.78,18.64,18.67,111000.0,18.77,18.78,18.64,18.67,111000.0
2007-01-31 09:40:00,18.66,18.72,18.6,18.63,65900.0,18.66,18.72,18.6,18.63,65900.0
2007-01-31 09:50:00,18.63,18.64,18.52,18.6,93400.0,18.63,18.64,18.52,18.6,93400.0
2007-01-31 10:00:00,18.6,18.65,18.57,18.65,64600.0,18.6,18.65,18.57,18.65,64600.0
2007-01-31 10:10:00,18.65,18.65,18.61,18.61,72400.0,18.65,18.65,18.61,18.61,72400.0
2007-01-31 10:20:00,18.62,18.67,18.62,18.66,100000.0,18.62,18.67,18.62,18.66,100000.0
2007-01-31 10:30:00,18.66,18.9,18.66,18.88,209100.0,18.66,18.9,18.66,18.88,209100.0
2007-01-31 10:40:00,18.88,18.88,18.84,18.86,137800.0,18.88,18.88,18.84,18.86,137800.0
2007-01-31 10:50:00,18.87,18.89,18.82,18.86,106700.0,18.87,18.89,18.82,18.86,106700.0
2007-01-31 11:00:00,18.86,18.9,18.84,18.88,186500.0,18.86,18.9,18.84,18.88,186500.0
2007-01-31 11:10:00,18.88,18.88,18.82,18.82,122000.0,18.88,18.88,18.82,18.82,122000.0
2007-01-31 11:20:00,18.82,18.84,18.73,18.73,83400.0,18.82,18.84,18.73,18.73,83400.0
2007-01-31 11:30:00,18.74,18.84,18.71,18.77,115500.0,18.74,18.84,18.71,18.77,115500.0
2007-01-31 11:40:00,18.78,18.85,18.77,18.84,64300.0,18.78,18.85,18.77,18.84,64300.0
2007-01-31 11:50:00,18.84,18.84,18.83,18.83,49400.0,18.84,18.84,18.83,18.83,49400.0
2007-01-31 12:00:00,18.83,18.84,18.8,18.8,79900.0,18.83,18.84,18.8,18.8,79900.0
2007-01-31 12:10:00,18.8,18.81,18.78,18.79,69700.0,18.8,18.81,18.78,18.79,69700.0
2007-01-31 12:20:00,18.78,18.8,18.76,18.78,104900.0,18.78,18.8,18.76,18.78,104900.0
2007-01-31 12:30:00,18.78,18.8,18.71,18.71,74700.0,18.78,18.8,18.71,18.71,74700.0
2007-01-31 12:40:00,18.72,18.76,18.72,18.76,99500.0,18.72,18.76,18.72,18.76,99500.0
2007-01-31 12:50:00,18.76,18.83,18.75,18.83,61600.0,18.76,18.83,18.75,18.83,61600.0
2007-01-31 13:00:00,18.82,18.82,18.75,18.75,88300.0,18.82,18.82,18.75,18.75,88300.0
2007-01-31 13:10:00,18.75,18.79,18.75,18.77,63100.0,18.75,18.79,18.75,18.77,63100.0
2007-01-31 13:20:00,18.78,18.79,18.77,18.79,66600.0,18.78,18.79,18.77,18.79,66600.0
2007-01-31 13:30:00,18.78,18.8,18.78,18.8,58600.0,18.78,18.8,18.78,18.8,58600.0
2007-01-31 13:40:00,18.79,18.8,18.75,18.77,145600.0,18.79,18.8,18.75,18.77,145600.0
2007-01-31 13:50:00,18.77,18.78,18.77,18.77,48800.0,18.77,18.78,18.77,18.77,48800.0
2007-01-31 14:00:00,18.77,18.79,18.74,18.78,129400.0,18.77,18.79,18.74,18.78,129400.0
2007-01-31 14:10:00,18.78,18.83,18.76,18.83,161000.0,18.78,18.83,18.76,18.83,161000.0
2007-01-31 14:20:00,18.84,18.89,18.8,18.84,140300.0,18.84,18.89,18.8,18.84,140300.0
2007-01-31 14:30:00,18.84,18.89,18.83,18.87,120600.0,18.84,18.89,18.83,18.87,120600.0
2007-01-31 14:40:00,18.87,18.94,18.87,18.94,93600.0,18.87,18.94,18.87,18.94,93600.0
2007-01-31 14:50:00,18.93,18.94,18.89,18.9,80000.0,18.93,18.94,18.89,18.9,80000.0
2007-01-31 15:00:00,18.9,18.99,18.9,18.98,166200.0,18.9,18.99,18.9,18.98,166200.0
2007-01-31 15:10:00,18.98,19.0,18.98,19.0,221700.0,18.98,19.0,18.98,19.0,221700.0
2007-01-31 15:20:00,19.0,19.02,18.97,18.98,266600.0,19.0,19.02,18.97,18.98,266600.0
2007-01-31 15:30:00,18.98,19.01,18.98,19.0,223800.0,18.98,19.01,18.98,19.0,223800.0
2007-01-31 15:40:00,19.0,19.03,18.98,19.01,328800.0,19.0,19.03,18.98,19.01,328800.0
2007-01-31 15:50:00,19.02,19.02,18.87,18.9,274000.0,19.02,19.02,18.87,18.9,274000.0
2007-02-01 09:30:00,19.47,19.67,19.45,19.6,1422800.0,19.47,19.67,19.45,19.6,1422800.0
2007-02-01 09:40:00,19.6,19.83,19.58,19.81,732000.0,19.6,19.83,19.58,19.81,732000.0
2007-02-01 09:50:00,19.81,19.84,19.67,19.71,434300.0,19.81,19.84,19.67,19.71,434300.0
2007-02-01 10:00:00,19.71,19.79,19.64,19.7,404400.0,19.71,19.79,19.64,19.7,404400.0
2007-02-01 10:10:00,19.71,19.79,19.69,19.79,546400.0,19.71,19.79,19.69,19.79,546400.0
2007-02-01 10:20:00,19.79,19.79,19.75,19.77,237100.0,19.79,19.79,19.75,19.77,237100.0
2007-02-01 10:30:00,19.76,19.86,19.75,19.86,468000.0,19.76,19.86,19.75,19.86,468000.0
2007-02-01 10:40:00,19.86,20.03,19.85,20.02,1052700.0,19.86,20.03,19.85,20.02,1052700.0
2007-02-01 10:50:00,20.02,20.03,19.94,20.0,342100.0,20.02,20.03,19.94,20.0,342100.0
2007-02-01 11:00:00,20.0,20.03,19.99,20.02,310800.0,20.0,20.03,19.99,20.02,310800.0
2007-02-01 11:10:00,20.03,20.1,19.99,19.99,398000.0,20.03,20.1,19.99,19.99,398000.0
2007-02-01 11:20:00,19.99,20.01,19.91,19.92,236400.0,19.99,20.01,19.91,19.92,236400.0
2007-02-01 11:30:00,19.93,19.93,19.82,19.82,211200.0,19.93,19.93,19.82,19.82,211200.0
2007-02-01 11:40:00,19.81,19.83,19.74,19.82,253600.0,19.81,19.83,19.74,19.82,253600.0
2007-02-01 11:50:00,19.81,19.81,19.75,19.8,142700.0,19.81,19.81,19.75,19.8,142700.0
2007-02-01 12:00:00,19.79,19.88,19.76,19.77,113200.0,19.79,19.88,19.76,19.77,113200.0
2007-02-01 12:10:00,19.77,19.88,19.77,19.88,133100.0,19.77,19.88,19.77,19.88,133100.0
2007-02-01 12:20:00,19.88,19.89,19.75,19.75,141300.0,19.88,19.89,19.75,19.75,141300.0
2007-02-01 12:30:00,19.75,19.85,19.75,19.84,92600.0,19.75,19.85,19.75,19.84,92600.0
2007-02-01 12:40:00,19.85,19.85,19.84,19.85,65300.0,19.85,19.85,19.84,19.85,65300.0
2007-02-01 12:50:00,19.84,19.87,19.84,19.85,192400.0,19.84,19.87,19.84,19.85,192400.0
2007-02-01 13:00:00,19.85,19.86,19.85,19.86,101400.0,19.85,19.86,19.85,19.86,101400.0
2007-02-01 13:10:00,19.85,19.86,19.84,19.85,68500.0,19.85,19.86,19.84,19.85,68500.0
2007-02-01 13:20:00,19.86,19.89,19.86,19.88,113800.0,19.86,19.89,19.86,19.88,113800.0
2007-02-01 13:30:00,19.88,19.88,19.81,19.82,82200.0,19.88,19.88,19.81,19.82,82200.0
2007-02-01 13:40:00,19.82,19.86,19.82,19.84,99800.0,19.82,19.86,19.82,19.84,99800.0
2007-02-01 13:50:00,19.85,19.9,19.84,19.89,96600.0,19.85,19.9,19.84,19.89,96600.0
2007-02-01 14:00:00,19.9,19.9,19.75,19.75,319800.0,19.9,19.9,19.75,19.75,319800.0
2007-02-01 14:10:00,19.76,19.8,19.76,19.77,195500.0,19.76,19.8,19.76,19.77,195500.0
2007-02-01 14:20:00,19.77,19.8,19.76,19.78,142300.0,19.77,19.8,19.76,19.78,142300.0
2007-02-01 14:30:00,19.78,19.82,19.78,19.8,263900.0,19.78,19.82,19.78,19.8,263900.0
2007-02-01 14:40:00,19.81,19.84,19.8,19.82,234200.0,19.81,19.84,19.8,19.82,234200.0
2007-02-01 14:50:00,19.82,19.87,19.82,19.86,81300.0,19.82,19.87,19.82,19.86,81300.0
2007-02-01 15:00:00,19.86,19.95,19.86,19.94,182200.0,19.86,19.95,19.86,19.94,182200.0
2007-02-01 15:10:00,19.94,19.97,19.94,19.96,136500.0,19.94,19.97,19.94,19.96,136500.0
2007-02-01 15:20:00,19.96,19.98,19.96,19.98,149900.0,19.96,19.98,19.96,19.98,149900.0
2007-02-01 15:30:00,19.97,19.98,19.95,19.95,257400.0,19.97,19.98,19.95,19.95,257400.0
2007-02-01 15:40:00,19.95,20.0,19.95,19.99,331900.0,19.95,20.0,19.95,19.99,331900.0
2007-02-01 15:50:00,19.99,20.08,19.99,20.03,456800.0,19.99,20.08,19.99,20.03,456800.0
2007-02-02 09:30:00,19.68,19.9,19.42,19.83,443900.0,19.68,19.9,19.42,19.83,443900.0
2007-02-02 09:40:00,19.82,19.87,19.7,19.82,142500.0,19.82,19.87,19.7,19.82,142500.0
2007-02-02 09:50:00,19.82,19.97,19.82,19.9,187100.0,19.82,19.97,19.82,19.9,187100.0
2007-02-02 10:00:00,19.9,20.01,19.89,20.0,213100.0,19.9,20.01,19.89,20.0,213100.0
2007-02-02 10:10:00,20.0,20.06,19.95,20.04,177100.0,20.0,20.06,19.95,20.04,177100.0
2007-02-02 10:20:00,20.04,20.13,20.0,20.12,405600.0,20.04,20.13,20.0,20.12,405600.0
2007-02-02 10:30:00,20.12,20.16,20.09,20.15,163000.0,20.12,20.16,20.09,20.15,163000.0
2007-02-02 10:40:00,20.16,20.18,20.15,20.18,263100.0,20.16,20.18,20.15,20.18,263100.0
2007-02-02 10:50:00,20.17,20.25,20.15,20.23,306400.0,20.17,20.25,20.15,20.23,306400.0
2007-02-02 11:00:00,20.22,20.23,20.2,20.2,175200.0,20.22,20.23,20.2,20.2,175200.0
2007-02-02 11:10:00,20.2,20.21,20.17,20.18,91400.0,20.2,20.21,20.17,20.18,91400.0
2007-02-02 11:20:00,20.18,20.21,20.18,20.19,144300.0,20.18,20.21,20.18,20.19,144300.0
2007-02-02 11:30:00,20.2,20.2,20.17,20.17,241800.0,20.2,20.2,20.17,20.17,241800.0
2007-02-02 11:40:00,20.17,20.18,20.16,20.16,148400.0,20.17,20.18,20.16,20.16,148400.0
2007-02-02 11:50:00,20.16,20.29,20.16,20.2,236900.0,20.16,20.29,20.16,20.2,236900.0
2007-02-02 12:00:00,20.2,20.21,20.17,20.17,73600.0,20.2,20.21,20.17,20.17,73600.0
2007-02-02 12:10:00,20.17,20.18,20.13,20.15,91300.0,20.17,20.18,20.13,20.15,91300.0
2007-02-02 12:20:00,20.16,20.19,20.14,20.19,94100.0,20.16,20.19,20.14,20.19,94100.0
2007-02-02 12:30:00,20.19,20.2,20.17,20.18,93000.0,20.19,20.2,20.17,20.18,93000.0
2007-02-02 12:40:00,20.19,20.2,20.18,20.18,75200.0,20.19,20.2,20.18,20.18,75200.0
2007-02-02 12:50:00,20.18,20.19,20.18,20.19,41700.0,20.18,20.19,20.18,20.19,41700.0
2007-02-02 13:00:00,20.19,20.24,20.18,20.23,92300.0,20.19,20.24,20.18,20.23,92300.0
2007-02-02 13:10:00,20.23,20.26,20.2,20.21,116200.0,20.23,20.26,20.2,20.21,116200.0
2007-02-02 13:20:00,20.2,20.31,20.2,20.3,197500.0,20.2,20.31,20.2,20.3,197500.0
2007-02-02 13:30:00,20.29,20.3,20.15,20.16,118000.0,20.29,20.3,20.15,20.16,118000.0
2007-02-02 13:40:00,20.17,20.18,20.1,20.11,57800.0,20.17,20.18,20.1,20.11,57800.0
2007-02-02 13:50:00,20.11,20.12,20.08,20.1,89400.0,20.11,20.12,20.08,20.1,89400.0
2007-02-02 14:00:00,20.1,20.11,20.07,20.07,49100.0,20.1,20.11,20.07,20.07,49100.0
2007-02-02 14:10:00,20.06,20.1,20.06,20.07,126300.0,20.06,20.1,20.06,20.07,126300.0
2007-02-02 14:20:00,20.06,20.1,20.06,20.07,205300.0,20.06,20.1,20.06,20.07,205300.0
2007-02-02 14:30:00,20.06,20.13,20.06,20.12,67000.0,20.06,20.13,20.06,20.12,67000.0
2007-02-02 14:40:00,20.12,20.13,20.08,20.11,193700.0,20.12,20.13,20.08,20.11,193700.0
2007-02-02 14:50:00,20.12,20.12,20.09,20.1,87600.0,20.12,20.12,20.09,20.1,87600.0
2007-02-02 15:00:00,20.1,20.13,20.1,20.12,92300.0,20.1,20.13,20.1,20.12,92300.0
2007-02-02 15:10:00,20.13,20.15,20.12,20.12,138700.0,20.13,20.15,20.12,20.12,138700.0
2007-02-02 15:20:00,20.13,20.14,20.11,20.11,97900.0,20.13,20.14,20.11,20.11,97900.0
2007-02-02 15:30:00,20.1,20.15,20.07,20.13,130100.0,20.1,20.15,20.07,20.13,130100.0
2007-02-02 15:40:00,20.13,20.15,20.09,20.09,358500.0,20.13,20.15,20.09,20.09,358500.0
2007-02-02 15:50:00,20.09,20.11,20.04,20.09,189900.0,20.09,20.11,20.04,20.09,189900.0
2007-02-05 09:30:00,19.65,19.96,19.65,19.96,534900.0,19.65,19.96,19.65,19.96,534900.0
2007-02-05 09:40:00,19.96,20.08,19.9,20.01,301200.0,19.96,20.08,19.9,20.01,301200.0
2007-02-05 09:50:00,20.0,20.08,19.95,19.97,225300.0,20.0,20.08,19.95,19.97,225300.0
2007-02-05 10:00:00,19.97,20.0,19.96,19.98,140300.0,19.97,20.0,19.96,19.98,140300.0
2007-02-05 10:10:00,19.98,19.98,19.94,19.96,89900.0,19.98,19.98,19.94,19.96,89900.0
2007-02-05 10:20:00,19.96,20.01,19.95,20.01,84800.0,19.96,20.01,19.95,20.01,84800.0
2007-02-05 10:30:00,20.0,20.03,19.98,19.99,124300.0,20.0,20.03,19.98,19.99,124300.0
2007-02-05 10:40:00,20.0,20.02,19.94,19.96,89700.0,20.0,20.02,19.94,19.96,89700.0
2007-02-05 10:50:00,19.95,19.99,19.94,19.97,169600.0,19.95,19.99,19.94,19.97,169600.0
2007-02-05 11:00:00,19.97,20.01,19.97,20.01,122600.0,19.97,20.01,19.97,20.01,122600.0
2007-02-05 11:10:00,20.0,20.01,19.95,19.96,118900.0,20.0,20.01,19.95,19.96,118900.0
2007-02-05 11:20:00,19.96,20.0,19.93,20.0,90500.0,19.96,20.0,19.93,20.0,90500.0
2007-02-05 11:30:00,20.0,20.03,19.99,20.0,68400.0,20.0,20.03,19.99,20.0,68400.0
2007-02-05 11:40:00,20.0,20.01,20.0,20.01,23500.0,20.0,20.01,20.0,20.01,23500.0
2007-02-05 11:50:00,20.0,20.01,19.99,20.01,64100.0,20.0,20.01,19.99,20.01,64100.0
2007-02-05 12:00:00,20.01,20.03,20.0,20.03,69400.0,20.01,20.03,20.0,20.03,69400.0
2007-02-05 12:10:00,20.03,20.05,20.01,20.04,66500.0,20.03,20.05,20.01,20.04,66500.0
2007-02-05 12:20:00,20.04,20.05,20.04,20.04,89600.0,20.04,20.05,20.04,20.04,89600.0
2007-02-05 12:30:00,20.05,20.06,20.04,20.05,95800.0,20.05,20.06,20.04,20.05,95800.0
2007-02-05 12:40:00,20.05,20.09,20.04,20.09,128200.0,20.05,20.09,20.04,20.09,128200.0
2007-02-05 12:50:00,20.09,20.1,20.06,20.1,104300.0,20.09,20.1,20.06,20.1,104300.0
2007-02-05 13:00:00,20.1,20.1,20.09,20.09,26100.0,20.1,20.1,20.09,20.09,26100.0
2007-02-05 13:10:00,20.1,20.11,20.09,20.1,68400.0,20.1,20.11,20.09,20.1,68400.0
2007-02-05 13:20:00,20.1,20.11,20.09,20.09,37700.0,20.1,20.11,20.09,20.09,37700.0
2007-02-05 13:30:00,20.09,20.1,20.09,20.09,25500.0,20.09,20.1,20.09,20.09,25500.0
2007-02-05 13:40:00,20.09,20.1,20.08,20.08,31200.0,20.09,20.1,20.08,20.08,31200.0
2007-02-05 13:50:00,20.08,20.08,20.07,20.08,33000.0,20.08,20.08,20.07,20.08,33000.0
2007-02-05 14:00:00,20.08,20.08,20.04,20.05,116400.0,20.08,20.08,20.04,20.05,116400.0
2007-02-05 14:10:00,20.05,20.07,20.03,20.03,49200.0,20.05,20.07,20.03,20.03,49200.0
2007-02-05 14:20:00,20.03,20.05,20.03,20.05,26300.0,20.03,20.05,20.03,20.05,26300.0
2007-02-05 14:30:00,20.05,20.05,20.03,20.05,67100.0,20.05,20.05,20.03,20.05,67100.0
2007-02-05 14:40:00,20.04,20.08,20.04,20.08,187600.0,20.04,20.08,20.04,20.08,187600.0
2007-02-05 14:50:00,20.08,20.11,20.08,20.09,107500.0,20.08,20.11,20.08,20.09,107500.0
2007-02-05 15:00:00,20.08,20.11,20.08,20.1,81800.0,20.08,20.11,20.08,20.1,81800.0
2007-02-05 15:10:00,20.11,20.13,20.1,20.12,77500.0,20.11,20.13,20.1,20.12,77500.0
2007-02-05 15:20:00,20.12,20.14,20.09,20.1,99700.0,20.12,20.14,20.09,20.1,99700.0
2007-02-05 15:30:00,20.1,20.16,20.09,20.16,131400.0,20.1,20.16,20.09,20.16,131400.0
2007-02-05 15:40:00,20.15,20.18,20.03,20.1,287900.0,20.15,20.18,20.03,20.1,287900.0
2007-02-05 15:50:00,20.11,20.11,20.0,20.05,270700.0,20.11,20.11,20.0,20.05,270700.0
2007-02-06 09:30:00,20.0,20.04,19.94,19.99,234700.0,20.0,20.04,19.94,19.99,234700.0
2007-02-06 09:40:00,19.99,20.01,19.93,19.93,60800.0,19.99,20.01,19.93,19.93,60800.0
2007-02-06 09:50:00,19.92,19.98,19.92,19.95,51900.0,19.92,19.98,19.92,19.95,51900.0
2007-02-06 10:00:00,19.94,20.02,19.93,20.0,55900.0,19.94,20.02,19.93,20.0,55900.0
2007-02-06 10:10:00,20.0,20.02,19.99,20.01,37000.0,20.0,20.02,19.99,20.01,37000.0
2007-02-06 10:20:00,20.01,20.09,20.0,20.06,68400.0,20.01,20.09,20.0,20.06,68400.0
2007-02-06 10:30:00,20.06,20.13,20.02,20.11,105500.0,20.06,20.13,20.02,20.11,105500.0
2007-02-06 10:40:00,20.11,20.17,20.1,20.15,174400.0,20.11,20.17,20.1,20.15,174400.0
2007-02-06 10:50:00,20.14,20.14,20.04,20.07,171200.0,20.14,20.14,20.04,20.07,171200.0
2007-02-06 11:00:00,20.06,20.14,20.05,20.1,106400.0,20.06,20.14,20.05,20.1,106400.0
2007-02-06 11:10:00,20.1,20.11,20.05,20.05,61700.0,20.1,20.11,20.05,20.05,61700.0
2007-02-06 11:20:00,20.05,20.12,20.05,20.06,95000.0,20.05,20.12,20.05,20.06,95000.0
2007-02-06 11:30:00,20.06,20.06,20.01,20.01,34300.0,20.06,20.06,20.01,20.01,34300.0
2007-02-06 11:40:00,20.01,20.05,20.0,20.0,90700.0,20.01,20.05,20.0,20.0,90700.0
2007-02-06 11:50:00,20.0,20.04,20.0,20.01,35600.0,20.0,20.04,20.0,20.01,35600.0
2007-02-06 12:00:00,20.01,20.07,20.01,20.03,48400.0,20.01,20.07,20.01,20.03,48400.0
2007-02-06 12:10:00,20.03,20.06,20.02,20.05,33700.0,20.03,20.06,20.02,20.05,33700.0
2007-02-06 12:20:00,20.05,20.07,20.03,20.06,42700.0,20.05,20.07,20.03,20.06,42700.0
2007-02-06 12:30:00,20.05,20.05,20.01,20.03,30100.0,20.05,20.05,20.01,20.03,30100.0
2007-02-06 12:40:00,20.03,20.04,20.02,20.02,43200.0,20.03,20.04,20.02,20.02,43200.0
2007-02-06 12:50:00,20.02,20.03,20.02,20.02,208000.0,20.02,20.03,20.02,20.02,208000.0
2007-02-06 13:00:00,20.03,20.08,20.02,20.05,509300.0,20.03,20.08,20.02,20.05,509300.0
2007-02-06 13:10:00,20.06,20.12,20.05,20.09,73800.0,20.06,20.12,20.05,20.09,73800.0
2007-02-06 13:20:00,20.09,20.18,20.09,20.18,105000.0,20.09,20.18,20.09,20.18,105000.0
2007-02-06 13:30:00,20.17,20.25,20.13,20.25,182900.0,20.17,20.25,20.13,20.25,182900.0
2007-02-06 13:40:00,20.24,20.25,20.19,20.2,49200.0,20.24,20.25,20.19,20.2,49200.0
2007-02-06 13:50:00,20.2,20.21,20.16,20.16,79700.0,20.2,20.21,20.16,20.16,79700.0
2007-02-06 14:00:00,20.16,20.18,20.12,20.13,55500.0,20.16,20.18,20.12,20.13,55500.0
2007-02-06 14:10:00,20.12,20.18,20.12,20.14,44800.0,20.12,20.18,20.12,20.14,44800.0
2007-02-06 14:20:00,20.15,20.16,20.13,20.16,38500.0,20.15,20.16,20.13,20.16,38500.0
2007-02-06 14:30:00,20.16,20.18,20.16,20.17,44200.0,20.16,20.18,20.16,20.17,44200.0
2007-02-06 14:40:00,20.17,20.17,20.13,20.16,150700.0,20.17,20.17,20.13,20.16,150700.0
2007-02-06 14:50:00,20.16,20.18,20.15,20.16,67200.0,20.16,20.18,20.15,20.16,67200.0
2007-02-06 15:00:00,20.17,20.23,20.17,20.23,102600.0,20.17,20.23,20.17,20.23,102600.0
2007-02-06 15:10:00,20.23,20.28,20.22,20.27,206900.0,20.23,20.28,20.22,20.27,206900.0
2007-02-06 15:20:00,20.27,20.3,20.24,20.29,135900.0,20.27,20.3,20.24,20.29,135900.0
2007-02-06 15:30:00,20.29,20.3,20.21,20.21,185600.0,20.29,20.3,20.21,20.21,185600.0
2007-02-06 15:40:00,20.22,20.3,20.21,20.29,233100.0,20.22,20.3,20.21,20.29,233100.0
2007-02-06 15:50:00,20.3,20.31,20.25,20.28,253300.0,20.3,20.31,20.25,20.28,253300.0
2007-02-07 09:30:00,20.25,20.4,20.22,20.35,194500.0,20.25,20.4,20.22,20.35,194500.0
2007-02-07 09:40:00,20.35,20.36,20.32,20.33,46600.0,20.35,20.36,20.32,20.33,46600.0
2007-02-07 09:50:00,20.31,20.35,20.26,20.27,84700.0,20.31,20.35,20.26,20.27,84700.0
2007-02-07 10:00:00,20.28,20.29,20.26,20.29,48300.0,20.28,20.29,20.26,20.29,48300.0
2007-02-07 10:10:00,20.3,20.39,20.28,20.35,69300.0,20.3,20.39,20.28,20.35,69300.0
2007-02-07 10:20:00,20.35,20.39,20.34,20.34,56100.0,20.35,20.39,20.34,20.34,56100.0
2007-02-07 10:30:00,20.34,20.42,20.31,20.41,66200.0,20.34,20.42,20.31,20.41,66200.0
2007-02-07 10:40:00,20.42,20.49,20.41,20.49,139100.0,20.42,20.49,20.41,20.49,139100.0
2007-02-07 10:50:00,20.49,20.49,20.47,20.49,60600.0,20.49,20.49,20.47,20.49,60600.0
2007-02-07 11:00:00,20.48,20.5,20.47,20.5,129400.0,20.48,20.5,20.47,20.5,129400.0
2007-02-07 11:10:00,20.49,20.5,20.46,20.48,39800.0,20.49,20.5,20.46,20.48,39800.0
2007-02-07 11:20:00,20.48,20.5,20.47,20.49,61600.0,20.48,20.5,20.47,20.49,61600.0
2007-02-07 11:30:00,20.49,20.51,20.49,20.5,81000.0,20.49,20.51,20.49,20.5,81000.0
2007-02-07 11:40:00,20.5,20.5,20.48,20.49,90300.0,20.5,20.5,20.48,20.49,90300.0
2007-02-07 11:50:00,20.49,20.5,20.47,20.47,35500.0,20.49,20.5,20.47,20.47,35500.0
2007-02-07 12:00:00,20.47,20.48,20.45,20.48,44400.0,20.47,20.48,20.45,20.48,44400.0
2007-02-07 12:10:00,20.47,20.49,20.47,20.47,33800.0,20.47,20.49,20.47,20.47,33800.0
2007-02-07 12:20:00,20.47,20.49,20.47,20.48,43800.0,20.47,20.49,20.47,20.48,43800.0
2007-02-07 12:30:00,20.48,20.49,20.47,20.48,37200.0,20.48,20.49,20.47,20.48,37200.0
2007-02-07 12:40:00,20.47,20.49,20.47,20.48,24300.0,20.47,20.49,20.47,20.48,24300.0
2007-02-07 12:50:00,20.48,20.49,20.44,20.44,76800.0,20.48,20.49,20.44,20.44,76800.0
2007-02-07 13:00:00,20.44,20.48,20.44,20.48,86900.0,20.44,20.48,20.44,20.48,86900.0
2007-02-07 13:10:00,20.47,20.47,20.45,20.46,28900.0,20.47,20.47,20.45,20.46,28900.0
2007-02-07 13:20:00,20.46,20.47,20.42,20.43,66300.0,20.46,20.47,20.42,20.43,66300.0
2007-02-07 13:30:00,20.43,20.47,20.43,20.47,35200.0,20.43,20.47,20.43,20.47,35200.0
2007-02-07 13:40:00,20.46,20.52,20.46,20.5,148000.0,20.46,20.52,20.46,20.5,148000.0
2007-02-07 13:50:00,20.5,20.54,20.49,20.54,94000.0,20.5,20.54,20.49,20.54,94000.0
2007-02-07 14:00:00,20.53,20.56,20.53,20.54,108800.0,20.53,20.56,20.53,20.54,108800.0
2007-02-07 14:10:00,20.55,20.57,20.54,20.56,67700.0,20.55,20.57,20.54,20.56,67700.0
2007-02-07 14:20:00,20.55,20.59,20.55,20.59,121400.0,20.55,20.59,20.55,20.59,121400.0
2007-02-07 14:30:00,20.58,20.59,20.51,20.53,163600.0,20.58,20.59,20.51,20.53,163600.0
2007-02-07 14:40:00,20.53,20.54,20.5,20.51,100500.0,20.53,20.54,20.5,20.51,100500.0
2007-02-07 14:50:00,20.51,20.54,20.51,20.53,96600.0,20.51,20.54,20.51,20.53,96600.0
2007-02-07 15:00:00,20.53,20.57,20.53,20.55,144400.0,20.53,20.57,20.53,20.55,144400.0
2007-02-07 15:10:00,20.54,20.54,20.46,20.47,196400.0,20.54,20.54,20.46,20.47,196400.0
2007-02-07 15:20:00,20.47,20.48,20.43,20.43,84100.0,20.47,20.48,20.43,20.43,84100.0
2007-02-07 15:30:00,20.43,20.55,20.43,20.48,170900.0,20.43,20.55,20.43,20.48,170900.0
2007-02-07 15:40:00,20.47,20.5,20.47,20.49,117600.0,20.47,20.5,20.47,20.49,117600.0
2007-02-07 15:50:00,20.49,20.54,20.48,20.54,164900.0,20.49,20.54,20.48,20.54,164900.0
2007-02-08 09:30:00,20.52,20.6,20.52,20.56,148100.0,20.52,20.6,20.52,20.56,148100.0
2007-02-08 09:40:00,20.56,20.6,20.48,20.54,83200.0,20.56,20.6,20.48,20.54,83200.0
2007-02-08 09:50:00,20.54,20.55,20.5,20.5,52800.0,20.54,20.55,20.5,20.5,52800.0
2007-02-08 10:00:00,20.51,20.52,20.5,20.51,92400.0,20.51,20.52,20.5,20.51,92400.0
2007-02-08 10:10:00,20.51,20.52,20.51,20.52,47900.0,20.51,20.52,20.51,20.52,47900.0
2007-02-08 10:20:00,20.52,20.59,20.52,20.55,79200.0,20.52,20.59,20.52,20.55,79200.0
2007-02-08 10:30:00,20.58,20.58,20.51,20.51,56400.0,20.58,20.58,20.51,20.51,56400.0
2007-02-08 10:40:00,20.51,20.51,20.47,20.47,58200.0,20.51,20.51,20.47,20.47,58200.0
2007-02-08 10:50:00,20.47,20.5,20.45,20.49,116400.0,20.47,20.5,20.45,20.49,116400.0
2007-02-08 11:00:00,20.48,20.49,20.43,20.45,58600.0,20.48,20.49,20.43,20.45,58600.0
2007-02-08 11:10:00,20.46,20.46,20.44,20.44,72200.0,20.46,20.46,20.44,20.44,72200.0
2007-02-08 11:20:00,20.45,20.46,20.42,20.42,63100.0,20.45,20.46,20.42,20.42,63100.0
2007-02-08 11:30:00,20.43,20.43,20.37,20.4,138400.0,20.43,20.43,20.37,20.4,138400.0
2007-02-08 11:40:00,20.4,20.4,20.39,20.39,45000.0,20.4,20.4,20.39,20.39,45000.0
2007-02-08 11:50:00,20.39,20.4,20.36,20.38,71900.0,20.39,20.4,20.36,20.38,71900.0
2007-02-08 12:00:00,20.39,20.39,20.34,20.34,132800.0,20.39,20.39,20.34,20.34,132800.0
2007-02-08 12:10:00,20.35,20.35,20.32,20.35,102400.0,20.35,20.35,20.32,20.35,102400.0
2007-02-08 12:20:00,20.35,20.37,20.34,20.36,54500.0,20.35,20.37,20.34,20.36,54500.0
2007-02-08 12:30:00,20.35,20.35,20.31,20.34,136800.0,20.35,20.35,20.31,20.34,136800.0
2007-02-08 12:40:00,20.34,20.35,20.32,20.34,114300.0,20.34,20.35,20.32,20.34,114300.0
2007-02-08 12:50:00,20.33,20.34,20.31,20.31,34200.0,20.33,20.34,20.31,20.31,34200.0
2007-02-08 13:00:00,20.31,20.32,20.28,20.3,124800.0,20.31,20.32,20.28,20.3,124800.0
2007-02-08 13:10:00,20.29,20.3,20.26,20.27,101900.0,20.29,20.3,20.26,20.27,101900.0
2007-02-08 13:20:00,20.27,20.29,20.24,20.24,76000.0,20.27,20.29,20.24,20.24,76000.0
2007-02-08 13:30:00,20.24,20.25,20.21,20.24,65400.0,20.24,20.25,20.21,20.24,65400.0
2007-02-08 13:40:00,20.23,20.24,20.18,20.22,163300.0,20.23,20.24,20.18,20.22,163300.0
2007-02-08 13:50:00,20.22,20.22,20.2,20.21,26100.0,20.22,20.22,20.2,20.21,26100.0
2007-02-08 14:00:00,20.21,20.24,20.19,20.22,127500.0,20.21,20.24,20.19,20.22,127500.0
2007-02-08 14:10:00,20.23,20.26,20.22,20.26,56100.0,20.23,20.26,20.22,20.26,56100.0
2007-02-08 14:20:00,20.26,20.28,20.26,20.28,47800.0,20.26,20.28,20.26,20.28,47800.0
2007-02-08 14:30:00,20.28,20.28,20.25,20.25,106000.0,20.28,20.28,20.25,20.25,106000.0
2007-02-08 14:40:00,20.26,20.26,20.18,20.23,92700.0,20.26,20.26,20.18,20.23,92700.0
2007-02-08 14:50:00,20.23,20.28,20.23,20.27,110200.0,20.23,20.28,20.23,20.27,110200.0
2007-02-08 15:00:00,20.28,20.3,20.24,20.28,182000.0,20.28,20.3,20.24,20.28,182000.0
2007-02-08 15:10:00,20.27,20.28,20.23,20.24,146800.0,20.27,20.28,20.23,20.24,146800.0
2007-02-08 15:20:00,20.24,20.27,20.21,20.24,173100.0,20.24,20.27,20.21,20.24,173100.0
2007-02-08 15:30:00,20.24,20.36,20.24,20.32,177600.0,20.24,20.36,20.24,20.32,177600.0
2007-02-08 15:40:00,20.31,20.32,20.26,20.28,123900.0,20.31,20.32,20.26,20.28,123900.0
2007-02-08 15:50:00,20.28,20.28,20.24,20.25,628600.0,20.28,20.28,20.24,20.25,628600.0
2007-02-09 09:30:00,20.35,20.46,20.24,20.37,172100.0,20.35,20.46,20.24,20.37,172100.0
2007-02-09 09:40:00,20.36,20.43,20.36,20.41,43900.0,20.36,20.43,20.36,20.41,43900.0
2007-02-09 09:50:00,20.42,20.43,20.33,20.36,79300.0,20.42,20.43,20.33,20.36,79300.0
2007-02-09 10:00:00,20.36,20.47,20.36,20.47,44800.0,20.36,20.47,20.36,20.47,44800.0
2007-02-09 10:10:00,20.47,20.48,20.38,20.38,62500.0,20.47,20.48,20.38,20.38,62500.0
2007-02-09 10:20:00,20.38,20.41,20.33,20.35,74200.0,20.38,20.41,20.33,20.35,74200.0
2007-02-09 10:30:00,20.35,20.4,20.35,20.36,46700.0,20.35,20.4,20.35,20.36,46700.0
2007-02-09 10:40:00,20.36,20.42,20.35,20.36,159300.0,20.36,20.42,20.35,20.36,159300.0
2007-02-09 10:50:00,20.36,20.38,20.35,20.36,73400.0,20.36,20.38,20.35,20.36,73400.0
2007-02-09 11:00:00,20.35,20.44,20.35,20.44,49400.0,20.35,20.44,20.35,20.44,49400.0
2007-02-09 11:10:00,20.44,20.48,20.44,20.44,65000.0,20.44,20.48,20.44,20.44,65000.0
2007-02-09 11:20:00,20.45,20.48,20.44,20.47,44800.0,20.45,20.48,20.44,20.47,44800.0
2007-02-09 11:30:00,20.46,20.5,20.46,20.49,81800.0,20.46,20.5,20.46,20.49,81800.0
2007-02-09 11:40:00,20.49,20.55,20.47,20.54,67500.0,20.49,20.55,20.47,20.54,67500.0
2007-02-09 11:50:00,20.53,20.56,20.51,20.52,80500.0,20.53,20.56,20.51,20.52,80500.0
2007-02-09 12:00:00,20.52,20.53,20.49,20.5,44900.0,20.52,20.53,20.49,20.5,44900.0
2007-02-09 12:10:00,20.5,20.52,20.49,20.5,37900.0,20.5,20.52,20.49,20.5,37900.0
2007-02-09 12:20:00,20.5,20.53,20.48,20.53,49000.0,20.5,20.53,20.48,20.53,49000.0
2007-02-09 12:30:00,20.53,20.54,20.49,20.5,59300.0,20.53,20.54,20.49,20.5,59300.0
2007-02-09 12:40:00,20.5,20.54,20.48,20.54,123900.0,20.5,20.54,20.48,20.54,123900.0
2007-02-09 12:50:00,20.53,20.54,20.37,20.4,203300.0,20.53,20.54,20.37,20.4,203300.0
2007-02-09 13:00:00,20.4,20.49,20.36,20.46,155800.0,20.4,20.49,20.36,20.46,155800.0
2007-02-09 13:10:00,20.46,20.46,20.39,20.39,38300.0,20.46,20.46,20.39,20.39,38300.0
2007-02-09 13:20:00,20.4,20.43,20.39,20.43,26900.0,20.4,20.43,20.39,20.43,26900.0
2007-02-09 13:30:00,20.43,20.44,20.34,20.34,84100.0,20.43,20.44,20.34,20.34,84100.0
2007-02-09 13:40:00,20.34,20.35,20.32,20.34,44300.0,20.34,20.35,20.32,20.34,44300.0
2007-02-09 13:50:00,20.33,20.39,20.32,20.36,64900.0,20.33,20.39,20.32,20.36,64900.0
2007-02-09 14:00:00,20.36,20.37,20.33,20.33,27600.0,20.36,20.37,20.33,20.33,27600.0
2007-02-09 14:10:00,20.33,20.33,20.29,20.33,50300.0,20.33,20.33,20.29,20.33,50300.0
2007-02-09 14:20:00,20.33,20.33,20.29,20.3,38100.0,20.33,20.33,20.29,20.3,38100.0
2007-02-09 14:30:00,20.31,20.31,20.25,20.28,50300.0,20.31,20.31,20.25,20.28,50300.0
2007-02-09 14:40:00,20.28,20.28,20.23,20.24,62600.0,20.28,20.28,20.23,20.24,62600.0
2007-02-09 14:50:00,20.24,20.26,20.18,20.26,150900.0,20.24,20.26,20.18,20.26,150900.0
2007-02-09 15:00:00,20.25,20.29,20.21,20.25,102700.0,20.25,20.29,20.21,20.25,102700.0
2007-02-09 15:10:00,20.26,20.37,20.25,20.34,146700.0,20.26,20.37,20.25,20.34,146700.0
2007-02-09 15:20:00,20.33,20.42,20.31,20.38,102100.0,20.33,20.42,20.31,20.38,102100.0
2007-02-09 15:30:00,20.38,20.38,20.3,20.34,92400.0,20.38,20.38,20.3,20.34,92400.0
2007-02-09 15:40:00,20.34,20.34,20.3,20.31,57500.0,20.34,20.34,20.3,20.31,57500.0
2007-02-09 15:50:00,20.32,20.37,20.29,20.35,214100.0,20.32,20.37,20.29,20.35,214100.0
2007-02-12 09:30:00,20.3,20.3,20.09,20.24,182500.0,20.3,20.3,20.09,20.24,182500.0
2007-02-12 09:40:00,20.24,20.28,20.17,20.17,63500.0,20.24,20.28,20.17,20.17,63500.0
2007-02-12 09:50:00,20.19,20.21,20.15,20.15,57200.0,20.19,20.21,20.15,20.15,57200.0
2007-02-12 10:00:00,20.15,20.17,20.13,20.14,56000.0,20.15,20.17,20.13,20.14,56000.0
2007-02-12 10:10:00,20.15,20.16,20.13,20.16,40600.0,20.15,20.16,20.13,20.16,40600.0
2007-02-12 10:20:00,20.16,20.16,20.1,20.13,63500.0,20.16,20.16,20.1,20.13,63500.0
2007-02-12 10:30:00,20.13,20.13,20.09,20.11,41700.0,20.13,20.13,20.09,20.11,41700.0
2007-02-12 10:40:00,20.12,20.18,20.12,20.17,49000.0,20.12,20.18,20.12,20.17,49000.0
2007-02-12 10:50:00,20.18,20.2,20.1,20.13,56300.0,20.18,20.2,20.1,20.13,56300.0
2007-02-12 11:00:00,20.14,20.21,20.14,20.2,33100.0,20.14,20.21,20.14,20.2,33100.0
2007-02-12 11:10:00,20.19,20.2,20.18,20.18,16700.0,20.19,20.2,20.18,20.18,16700.0
2007-02-12 11:20:00,20.18,20.19,20.14,20.15,35800.0,20.18,20.19,20.14,20.15,35800.0
2007-02-12 11:30:00,20.15,20.17,20.15,20.16,71000.0,20.15,20.17,20.15,20.16,71000.0
2007-02-12 11:40:00,20.16,20.2,20.16,20.19,32300.0,20.16,20.2,20.16,20.19,32300.0
2007-02-12 11:50:00,20.19,20.21,20.18,20.18,29000.0,20.19,20.21,20.18,20.18,29000.0
2007-02-12 12:00:00,20.18,20.21,20.18,20.21,23400.0,20.18,20.21,20.18,20.21,23400.0
2007-02-12 12:10:00,20.21,20.22,20.21,20.21,5900.0,20.21,20.22,20.21,20.21,5900.0
2007-02-12 12:20:00,20.21,20.25,20.21,20.24,34800.0,20.21,20.25,20.21,20.24,34800.0
2007-02-12 12:30:00,20.23,20.24,20.23,20.23,19700.0,20.23,20.24,20.23,20.23,19700.0
2007-02-12 12:40:00,20.23,20.27,20.23,20.26,32200.0,20.23,20.27,20.23,20.26,32200.0
2007-02-12 12:50:00,20.26,20.27,20.25,20.27,26300.0,20.26,20.27,20.25,20.27,26300.0
2007-02-12 13:00:00,20.27,20.27,20.25,20.25,40500.0,20.27,20.27,20.25,20.25,40500.0
2007-02-12 13:10:00,20.25,20.26,20.24,20.26,33500.0,20.25,20.26,20.24,20.26,33500.0
2007-02-12 13:20:00,20.25,20.25,20.2,20.22,156700.0,20.25,20.25,20.2,20.22,156700.0
2007-02-12 13:30:00,20.22,20.25,20.21,20.24,86600.0,20.22,20.25,20.21,20.24,86600.0
2007-02-12 13:40:00,20.25,20.26,20.22,20.25,27200.0,20.25,20.26,20.22,20.25,27200.0
2007-02-12 13:50:00,20.24,20.25,20.21,20.24,33700.0,20.24,20.25,20.21,20.24,33700.0
2007-02-12 14:00:00,20.23,20.26,20.23,20.25,25100.0,20.23,20.26,20.23,20.25,25100.0
2007-02-12 14:10:00,20.24,20.26,20.22,20.25,55900.0,20.24,20.26,20.22,20.25,55900.0
2007-02-12 14:20:00,20.25,20.26,20.21,20.21,38100.0,20.25,20.26,20.21,20.21,38100.0
2007-02-12 14:30:00,20.21,20.22,20.17,20.17,28200.0,20.21,20.22,20.17,20.17,28200.0
2007-02-12 14:40:00,20.17,20.2,20.16,20.18,40800.0,20.17,20.2,20.16,20.18,40800.0
2007-02-12 14:50:00,20.19,20.2,20.18,20.19,30300.0,20.19,20.2,20.18,20.19,30300.0
2007-02-12 15:00:00,20.18,20.23,20.18,20.23,34500.0,20.18,20.23,20.18,20.23,34500.0
2007-02-12 15:10:00,20.22,20.28,20.22,20.28,46500.0,20.22,20.28,20.22,20.28,46500.0
2007-02-12 15:20:00,20.29,20.3,20.28,20.3,80600.0,20.29,20.3,20.28,20.3,80600.0
2007-02-12 15:30:00,20.3,20.31,20.28,20.28,74800.0,20.3,20.31,20.28,20.28,74800.0
2007-02-12 15:40:00,20.28,20.31,20.27,20.31,86800.0,20.28,20.31,20.27,20.31,86800.0
2007-02-12 15:50:00,20.3,20.31,20.24,20.28,123500.0,20.3,20.31,20.24,20.28,123500.0
2007-02-13 09:30:00,20.33,20.44,20.22,20.42,120900.0,20.33,20.44,20.22,20.42,120900.0
2007-02-13 09:40:00,20.42,20.48,20.42,20.42,35200.0,20.42,20.48,20.42,20.42,35200.0
2007-02-13 09:50:00,20.42,20.42,20.37,20.4,43200.0,20.42,20.42,20.37,20.4,43200.0
2007-02-13 10:00:00,20.4,20.4,20.38,20.39,40400.0,20.4,20.4,20.38,20.39,40400.0
2007-02-13 10:10:00,20.38,20.4,20.34,20.38,40200.0,20.38,20.4,20.34,20.38,40200.0
2007-02-13 10:20:00,20.38,20.43,20.36,20.43,66500.0,20.38,20.43,20.36,20.43,66500.0
2007-02-13 10:30:00,20.43,20.45,20.35,20.37,59400.0,20.43,20.45,20.35,20.37,59400.0
2007-02-13 10:40:00,20.37,20.41,20.35,20.4,31700.0,20.37,20.41,20.35,20.4,31700.0
2007-02-13 10:50:00,20.4,20.41,20.32,20.32,48200.0,20.4,20.41,20.32,20.32,48200.0
2007-02-13 11:00:00,20.32,20.34,20.3,20.34,71300.0,20.32,20.34,20.3,20.34,71300.0
2007-02-13 11:10:00,20.33,20.33,20.29,20.31,47400.0,20.33,20.33,20.29,20.31,47400.0
2007-02-13 11:20:00,20.31,20.34,20.31,20.33,208800.0,20.31,20.34,20.31,20.33,208800.0
2007-02-13 11:30:00,20.32,20.34,20.31,20.32,97400.0,20.32,20.34,20.31,20.32,97400.0
2007-02-13 11:40:00,20.32,20.36,20.32,20.34,36900.0,20.32,20.36,20.32,20.34,36900.0
2007-02-13 11:50:00,20.34,20.34,20.32,20.33,48900.0,20.34,20.34,20.32,20.33,48900.0
2007-02-13 12:00:00,20.34,20.36,20.33,20.34,16700.0,20.34,20.36,20.33,20.34,16700.0
2007-02-13 12:10:00,20.35,20.36,20.33,20.34,35200.0,20.35,20.36,20.33,20.34,35200.0
2007-02-13 12:20:00,20.34,20.38,20.34,20.38,54900.0,20.34,20.38,20.34,20.38,54900.0
2007-02-13 12:30:00,20.39,20.39,20.36,20.38,19500.0,20.39,20.39,20.36,20.38,19500.0
2007-02-13 12:40:00,20.38,20.44,20.37,20.43,81300.0,20.38,20.44,20.37,20.43,81300.0
2007-02-13 12:50:00,20.43,20.44,20.42,20.44,207300.0,20.43,20.44,20.42,20.44,207300.0
2007-02-13 13:00:00,20.44,20.47,20.44,20.45,53500.0,20.44,20.47,20.44,20.45,53500.0
2007-02-13 13:10:00,20.45,20.48,20.44,20.47,240500.0,20.45,20.48,20.44,20.47,240500.0
2007-02-13 13:20:00,20.48,20.5,20.47,20.47,183500.0,20.48,20.5,20.47,20.47,183500.0
2007-02-13 13:30:00,20.47,20.49,20.46,20.47,55400.0,20.47,20.49,20.46,20.47,55400.0
2007-02-13 13:40:00,20.47,20.47,20.45,20.47,137000.0,20.47,20.47,20.45,20.47,137000.0
2007-02-13 13:50:00,20.47,20.47,20.43,20.43,34500.0,20.47,20.47,20.43,20.43,34500.0
2007-02-13 14:00:00,20.42,20.45,20.42,20.44,25200.0,20.42,20.45,20.42,20.44,25200.0
2007-02-13 14:10:00,20.44,20.46,20.43,20.44,69300.0,20.44,20.46,20.43,20.44,69300.0
2007-02-13 14:20:00,20.44,20.45,20.43,20.43,63100.0,20.44,20.45,20.43,20.43,63100.0
2007-02-13 14:30:00,20.43,20.43,20.4,20.4,35400.0,20.43,20.43,20.4,20.4,35400.0
2007-02-13 14:40:00,20.4,20.4,20.36,20.37,35800.0,20.4,20.4,20.36,20.37,35800.0
2007-02-13 14:50:00,20.38,20.41,20.37,20.41,55300.0,20.38,20.41,20.37,20.41,55300.0
2007-02-13 15:00:00,20.4,20.41,20.37,20.37,33100.0,20.4,20.41,20.37,20.37,33100.0
2007-02-13 15:10:00,20.37,20.38,20.34,20.37,59100.0,20.37,20.38,20.34,20.37,59100.0
2007-02-13 15:20:00,20.38,20.38,20.36,20.37,58100.0,20.38,20.38,20.36,20.37,58100.0
2007-02-13 15:30:00,20.36,20.4,20.36,20.4,60900.0,20.36,20.4,20.36,20.4,60900.0
2007-02-13 15:40:00,20.4,20.45,20.39,20.43,85000.0,20.4,20.45,20.39,20.43,85000.0
2007-02-13 15:50:00,20.43,20.43,20.38,20.38,124600.0,20.43,20.43,20.38,20.38,124600.0
2007-02-14 09:30:00,20.4,20.5,20.39,20.47,85700.0,20.4,20.5,20.39,20.47,85700.0
2007-02-14 09:40:00,20.48,20.49,20.47,20.47,20900.0,20.48,20.49,20.47,20.47,20900.0
2007-02-14 09:50:00,20.47,20.47,20.44,20.46,23800.0,20.47,20.47,20.44,20.46,23800.0
2007-02-14 10:00:00,20.48,20.57,20.46,20.54,139900.0,20.48,20.57,20.46,20.54,139900.0
2007-02-14 10:10:00,20.55,20.65,20.55,20.61,172400.0,20.55,20.65,20.55,20.61,172400.0
2007-02-14 10:20:00,20.61,20.61,20.57,20.6,69900.0,20.61,20.61,20.57,20.6,69900.0
2007-02-14 10:30:00,20.59,20.6,20.52,20.52,50900.0,20.59,20.6,20.52,20.52,50900.0
2007-02-14 10:40:00,20.53,20.53,20.47,20.51,126600.0,20.53,20.53,20.47,20.51,126600.0
2007-02-14 10:50:00,20.51,20.51,20.49,20.5,71800.0,20.51,20.51,20.49,20.5,71800.0
2007-02-14 11:00:00,20.5,20.5,20.47,20.48,123200.0,20.5,20.5,20.47,20.48,123200.0
2007-02-14 11:10:00,20.48,20.6,20.47,20.59,108000.0,20.48,20.6,20.47,20.59,108000.0
2007-02-14 11:20:00,20.59,20.6,20.57,20.57,37000.0,20.59,20.6,20.57,20.57,37000.0
2007-02-14 11:30:00,20.57,20.6,20.57,20.58,33800.0,20.57,20.6,20.57,20.58,33800.0
2007-02-14 11:40:00,20.58,20.59,20.52,20.53,47300.0,20.58,20.59,20.52,20.53,47300.0
2007-02-14 11:50:00,20.53,20.53,20.5,20.51,35600.0,20.53,20.53,20.5,20.51,35600.0
2007-02-14 12:00:00,20.51,20.52,20.5,20.51,43100.0,20.51,20.52,20.5,20.51,43100.0
2007-02-14 12:10:00,20.51,20.51,20.44,20.47,85800.0,20.51,20.51,20.44,20.47,85800.0
2007-02-14 12:20:00,20.47,20.5,20.45,20.49,60700.0,20.47,20.5,20.45,20.49,60700.0
2007-02-14 12:30:00,20.49,20.53,20.49,20.52,30000.0,20.49,20.53,20.49,20.52,30000.0
2007-02-14 12:40:00,20.52,20.55,20.52,20.54,30700.0,20.52,20.55,20.52,20.54,30700.0
2007-02-14 12:50:00,20.54,20.58,20.54,20.57,26900.0,20.54,20.58,20.54,20.57,26900.0
2007-02-14 13:00:00,20.57,20.6,20.57,20.59,36700.0,20.57,20.6,20.57,20.59,36700.0
2007-02-14 13:10:00,20.59,20.6,20.55,20.57,150200.0,20.59,20.6,20.55,20.57,150200.0
2007-02-14 13:20:00,20.57,20.6,20.56,20.59,62800.0,20.57,20.6,20.56,20.59,62800.0
2007-02-14 13:30:00,20.59,20.6,20.58,20.6,52300.0,20.59,20.6,20.58,20.6,52300.0
2007-02-14 13:40:00,20.6,20.6,20.58,20.59,77600.0,20.6,20.6,20.58,20.59,77600.0
2007-02-14 13:50:00,20.59,20.6,20.59,20.59,36700.0,20.59,20.6,20.59,20.59,36700.0
2007-02-14 14:00:00,20.6,20.6,20.58,20.59,112400.0,20.6,20.6,20.58,20.59,112400.0
2007-02-14 14:10:00,20.58,20.6,20.57,20.58,57200.0,20.58,20.6,20.57,20.58,57200.0
2007-02-14 14:20:00,20.58,20.58,20.56,20.56,44700.0,20.58,20.58,20.56,20.56,44700.0
2007-02-14 14:30:00,20.56,20.59,20.56,20.58,92500.0,20.56,20.59,20.56,20.58,92500.0
2007-02-14 14:40:00,20.59,20.59,20.57,20.57,40900.0,20.59,20.59,20.57,20.57,40900.0
2007-02-14 14:50:00,20.57,20.58,20.54,20.55,48200.0,20.57,20.58,20.54,20.55,48200.0
2007-02-14 15:00:00,20.55,20.56,20.54,20.54,80700.0,20.55,20.56,20.54,20.54,80700.0
2007-02-14 15:10:00,20.55,20.6,20.53,20.59,371600.0,20.55,20.6,20.53,20.59,371600.0
2007-02-14 15:20:00,20.59,20.6,20.53,20.55,113100.0,20.59,20.6,20.53,20.55,113100.0
2007-02-14 15:30:00,20.56,20.58,20.5,20.55,280600.0,20.56,20.58,20.5,20.55,280600.0
2007-02-14 15:40:00,20.57,20.6,20.55,20.58,123900.0,20.57,20.6,20.55,20.58,123900.0
2007-02-14 15:50:00,20.58,20.6,20.54,20.58,400300.0,20.58,20.6,20.54,20.58,400300.0
2007-02-15 09:30:00,20.55,20.64,20.41,20.51,116700.0,20.55,20.64,20.41,20.51,116700.0
2007-02-15 09:40:00,20.51,20.63,20.48,20.59,42700.0,20.51,20.63,20.48,20.59,42700.0
2007-02-15 09:50:00,20.59,20.62,20.52,20.62,31100.0,20.59,20.62,20.52,20.62,31100.0
2007-02-15 10:00:00,20.62,20.65,20.56,20.58,63500.0,20.62,20.65,20.56,20.58,63500.0
2007-02-15 10:10:00,20.58,20.62,20.51,20.56,79900.0,20.58,20.62,20.51,20.56,79900.0
2007-02-15 10:20:00,20.56,20.63,20.55,20.62,76600.0,20.56,20.63,20.55,20.62,76600.0
2007-02-15 10:30:00,20.62,20.65,20.61,20.64,34200.0,20.62,20.65,20.61,20.64,34200.0
2007-02-15 10:40:00,20.64,20.66,20.61,20.62,134500.0,20.64,20.66,20.61,20.62,134500.0
2007-02-15 10:50:00,20.61,20.64,20.61,20.63,28000.0,20.61,20.64,20.61,20.63,28000.0
2007-02-15 11:00:00,20.63,20.65,20.63,20.64,34700.0,20.63,20.65,20.63,20.64,34700.0
2007-02-15 11:10:00,20.65,20.66,20.64,20.64,51400.0,20.65,20.66,20.64,20.64,51400.0
2007-02-15 11:20:00,20.64,20.65,20.62,20.64,31200.0,20.64,20.65,20.62,20.64,31200.0
2007-02-15 11:30:00,20.64,20.65,20.6,20.61,37400.0,20.64,20.65,20.6,20.61,37400.0
2007-02-15 11:40:00,20.61,20.65,20.61,20.65,35500.0,20.61,20.65,20.61,20.65,35500.0
2007-02-15 11:50:00,20.65,20.65,20.64,20.64,42300.0,20.65,20.65,20.64,20.64,42300.0
2007-02-15 12:00:00,20.64,20.65,20.64,20.65,88600.0,20.64,20.65,20.64,20.65,88600.0
2007-02-15 12:10:00,20.65,20.65,20.64,20.65,88600.0,20.65,20.65,20.64,20.65,88600.0
2007-02-15 12:20:00,20.65,20.65,20.64,20.65,59300.0,20.65,20.65,20.64,20.65,59300.0
2007-02-15 12:30:00,20.64,20.65,20.64,20.65,55100.0,20.64,20.65,20.64,20.65,55100.0
2007-02-15 12:40:00,20.65,20.67,20.62,20.63,74100.0,20.65,20.67,20.62,20.63,74100.0
2007-02-15 12:50:00,20.63,20.64,20.6,20.6,110100.0,20.63,20.64,20.6,20.6,110100.0
2007-02-15 13:00:00,20.61,20.63,20.6,20.61,81400.0,20.61,20.63,20.6,20.61,81400.0
2007-02-15 13:10:00,20.61,20.62,20.61,20.61,21700.0,20.61,20.62,20.61,20.61,21700.0
2007-02-15 13:20:00,20.61,20.62,20.61,20.61,42200.0,20.61,20.62,20.61,20.61,42200.0
2007-02-15 13:30:00,20.61,20.61,20.59,20.6,63800.0,20.61,20.61,20.59,20.6,63800.0
2007-02-15 13:40:00,20.6,20.62,20.58,20.61,55700.0,20.6,20.62,20.58,20.61,55700.0
2007-02-15 13:50:00,20.62,20.66,20.61,20.66,78700.0,20.62,20.66,20.61,20.66,78700.0
2007-02-15 14:00:00,20.66,20.66,20.61,20.61,27300.0,20.66,20.66,20.61,20.61,27300.0
2007-02-15 14:10:00,20.62,20.65,20.62,20.64,49600.0,20.62,20.65,20.62,20.64,49600.0
2007-02-15 14:20:00,20.64,20.65,20.62,20.63,86800.0,20.64,20.65,20.62,20.63,86800.0
2007-02-15 14:30:00,20.64,20.65,20.63,20.63,65300.0,20.64,20.65,20.63,20.63,65300.0
2007-02-15 14:40:00,20.63,20.65,20.63,20.65,64900.0,20.63,20.65,20.63,20.65,64900.0
2007-02-15 14:50:00,20.65,20.7,20.64,20.69,74000.0,20.65,20.7,20.64,20.69,74000.0
2007-02-15 15:00:00,20.69,20.69,20.68,20.68,69700.0,20.69,20.69,20.68,20.68,69700.0
2007-02-15 15:10:00,20.68,20.7,20.68,20.69,152400.0,20.68,20.7,20.68,20.69,152400.0
2007-02-15 15:20:00,20.69,20.7,20.65,20.7,95200.0,20.69,20.7,20.65,20.7,95200.0
2007-02-15 15:30:00,20.7,20.75,20.68,20.74,75600.0,20.7,20.75,20.68,20.74,75600.0
2007-02-15 15:40:00,20.74,20.75,20.7,20.71,220300.0,20.74,20.75,20.7,20.71,220300.0
2007-02-15 15:50:00,20.71,20.75,20.7,20.75,122800.0,20.71,20.75,20.7,20.75,122800.0
2007-02-16 09:30:00,20.6,20.7,20.6,20.68,524600.0,20.6,20.7,20.6,20.68,524600.0
2007-02-16 09:40:00,20.67,20.67,20.59,20.59,52100.0,20.67,20.67,20.59,20.59,52100.0
2007-02-16 09:50:00,20.63,20.65,20.6,20.61,86400.0,20.63,20.65,20.6,20.61,86400.0
2007-02-16 10:00:00,20.61,20.72,20.6,20.7,81900.0,20.61,20.72,20.6,20.7,81900.0
2007-02-16 10:10:00,20.71,20.72,20.7,20.71,42400.0,20.71,20.72,20.7,20.71,42400.0
2007-02-16 10:20:00,20.7,20.72,20.67,20.68,39700.0,20.7,20.72,20.67,20.68,39700.0
2007-02-16 10:30:00,20.68,20.68,20.63,20.64,60500.0,20.68,20.68,20.63,20.64,60500.0
2007-02-16 10:40:00,20.64,20.65,20.62,20.63,69900.0,20.64,20.65,20.62,20.63,69900.0
2007-02-16 10:50:00,20.63,20.64,20.62,20.63,36700.0,20.63,20.64,20.62,20.63,36700.0
2007-02-16 11:00:00,20.64,20.65,20.62,20.62,131200.0,20.64,20.65,20.62,20.62,131200.0
2007-02-16 11:10:00,20.63,20.63,20.62,20.62,47800.0,20.63,20.63,20.62,20.62,47800.0
2007-02-16 11:20:00,20.62,20.63,20.62,20.62,47300.0,20.62,20.63,20.62,20.62,47300.0
2007-02-16 11:30:00,20.61,20.63,20.61,20.62,36300.0,20.61,20.63,20.61,20.62,36300.0
2007-02-16 11:40:00,20.62,20.64,20.62,20.63,26400.0,20.62,20.64,20.62,20.63,26400.0
2007-02-16 11:50:00,20.63,20.64,20.63,20.63,22600.0,20.63,20.64,20.63,20.63,22600.0
2007-02-16 12:00:00,20.63,20.64,20.62,20.62,99900.0,20.63,20.64,20.62,20.62,99900.0
2007-02-16 12:10:00,20.62,20.63,20.62,20.62,27800.0,20.62,20.63,20.62,20.62,27800.0
2007-02-16 12:20:00,20.62,20.63,20.62,20.62,23500.0,20.62,20.63,20.62,20.62,23500.0
2007-02-16 12:30:00,20.62,20.63,20.62,20.62,45600.0,20.62,20.63,20.62,20.62,45600.0
2007-02-16 12:40:00,20.62,20.63,20.61,20.62,30200.0,20.62,20.63,20.61,20.62,30200.0
2007-02-16 12:50:00,20.62,20.63,20.62,20.62,54700.0,20.62,20.63,20.62,20.62,54700.0
2007-02-16 13:00:00,20.62,20.63,20.61,20.62,45000.0,20.62,20.63,20.61,20.62,45000.0
2007-02-16 13:10:00,20.62,20.63,20.62,20.62,14900.0,20.62,20.63,20.62,20.62,14900.0
2007-02-16 13:20:00,20.63,20.63,20.62,20.62,23100.0,20.63,20.63,20.62,20.62,23100.0
2007-02-16 13:30:00,20.62,20.63,20.62,20.62,47700.0,20.62,20.63,20.62,20.62,47700.0
2007-02-16 13:40:00,20.62,20.67,20.62,20.67,52700.0,20.62,20.67,20.62,20.67,52700.0
2007-02-16 13:50:00,20.67,20.72,20.65,20.65,90800.0,20.67,20.72,20.65,20.65,90800.0
2007-02-16 14:00:00,20.65,20.69,20.65,20.68,24300.0,20.65,20.69,20.65,20.68,24300.0
2007-02-16 14:10:00,20.68,20.69,20.67,20.68,32800.0,20.68,20.69,20.67,20.68,32800.0
2007-02-16 14:20:00,20.67,20.68,20.61,20.61,123000.0,20.67,20.68,20.61,20.61,123000.0
2007-02-16 14:30:00,20.61,20.67,20.61,20.67,35000.0,20.61,20.67,20.61,20.67,35000.0
2007-02-16 14:40:00,20.67,20.7,20.67,20.7,90300.0,20.67,20.7,20.67,20.7,90300.0
2007-02-16 14:50:00,20.7,20.74,20.7,20.73,40500.0,20.7,20.74,20.7,20.73,40500.0
2007-02-16 15:00:00,20.73,20.74,20.67,20.68,77500.0,20.73,20.74,20.67,20.68,77500.0
2007-02-16 15:10:00,20.68,20.7,20.68,20.69,57500.0,20.68,20.7,20.68,20.69,57500.0
2007-02-16 15:20:00,20.69,20.71,20.69,20.7,41800.0,20.69,20.71,20.69,20.7,41800.0
2007-02-16 15:30:00,20.7,20.71,20.69,20.69,71100.0,20.7,20.71,20.69,20.69,71100.0
2007-02-16 15:40:00,20.69,20.7,20.68,20.68,110700.0,20.69,20.7,20.68,20.68,110700.0
2007-02-16 15:50:00,20.68,20.69,20.62,20.62,272200.0,20.68,20.69,20.62,20.62,272200.0
2007-02-20 09:30:00,20.41,20.53,20.37,20.37,192900.0,20.41,20.53,20.37,20.37,192900.0
2007-02-20 09:40:00,20.36,20.49,20.34,20.48,61100.0,20.36,20.49,20.34,20.48,61100.0
2007-02-20 09:50:00,20.47,20.5,20.43,20.49,38300.0,20.47,20.5,20.43,20.49,38300.0
2007-02-20 10:00:00,20.49,20.5,20.45,20.49,74000.0,20.49,20.5,20.45,20.49,74000.0
2007-02-20 10:10:00,20.49,20.59,20.48,20.55,54500.0,20.49,20.59,20.48,20.55,54500.0
2007-02-20 10:20:00,20.55,20.56,20.5,20.56,73900.0,20.55,20.56,20.5,20.56,73900.0
2007-02-20 10:30:00,20.55,20.56,20.5,20.51,65300.0,20.55,20.56,20.5,20.51,65300.0
2007-02-20 10:40:00,20.5,20.59,20.47,20.58,53500.0,20.5,20.59,20.47,20.58,53500.0
2007-02-20 10:50:00,20.58,20.58,20.55,20.55,50700.0,20.58,20.58,20.55,20.55,50700.0
2007-02-20 11:00:00,20.55,20.56,20.55,20.56,19800.0,20.55,20.56,20.55,20.56,19800.0
2007-02-20 11:10:00,20.55,20.65,20.55,20.65,103700.0,20.55,20.65,20.55,20.65,103700.0
2007-02-20 11:20:00,20.65,20.74,20.65,20.66,130800.0,20.65,20.74,20.65,20.66,130800.0
2007-02-20 11:30:00,20.67,20.7,20.66,20.69,131300.0,20.67,20.7,20.66,20.69,131300.0
2007-02-20 11:40:00,20.7,20.73,20.67,20.7,80400.0,20.7,20.73,20.67,20.7,80400.0
2007-02-20 11:50:00,20.7,20.74,20.68,20.73,82700.0,20.7,20.74,20.68,20.73,82700.0
2007-02-20 12:00:00,20.73,20.75,20.72,20.74,19000.0,20.73,20.75,20.72,20.74,19000.0
2007-02-20 12:10:00,20.74,20.79,20.74,20.79,74100.0,20.74,20.79,20.74,20.79,74100.0
2007-02-20 12:20:00,20.78,20.83,20.78,20.81,128800.0,20.78,20.83,20.78,20.81,128800.0
2007-02-20 12:30:00,20.81,20.83,20.8,20.83,48500.0,20.81,20.83,20.8,20.83,48500.0
2007-02-20 12:40:00,20.83,20.85,20.82,20.84,75000.0,20.83,20.85,20.82,20.84,75000.0
2007-02-20 12:50:00,20.85,20.9,20.84,20.88,230100.0,20.85,20.9,20.84,20.88,230100.0
2007-02-20 13:00:00,20.89,20.9,20.86,20.89,63500.0,20.89,20.9,20.86,20.89,63500.0
2007-02-20 13:10:00,20.9,20.9,20.85,20.85,62700.0,20.9,20.9,20.85,20.85,62700.0
2007-02-20 13:20:00,20.85,20.86,20.78,20.78,51600.0,20.85,20.86,20.78,20.78,51600.0
2007-02-20 13:30:00,20.78,20.78,20.75,20.76,27800.0,20.78,20.78,20.75,20.76,27800.0
2007-02-20 13:40:00,20.76,20.77,20.76,20.77,15200.0,20.76,20.77,20.76,20.77,15200.0
2007-02-20 13:50:00,20.77,20.83,20.76,20.82,109400.0,20.77,20.83,20.76,20.82,109400.0
2007-02-20 14:00:00,20.82,20.86,20.81,20.85,51400.0,20.82,20.86,20.81,20.85,51400.0
2007-02-20 14:10:00,20.86,20.89,20.85,20.88,96000.0,20.86,20.89,20.85,20.88,96000.0
2007-02-20 14:20:00,20.88,20.89,20.87,20.87,139700.0,20.88,20.89,20.87,20.87,139700.0
2007-02-20 14:30:00,20.86,20.89,20.85,20.89,75500.0,20.86,20.89,20.85,20.89,75500.0
2007-02-20 14:40:00,20.9,20.93,20.89,20.93,119700.0,20.9,20.93,20.89,20.93,119700.0
2007-02-20 14:50:00,20.92,20.95,20.92,20.94,113700.0,20.92,20.95,20.92,20.94,113700.0
2007-02-20 15:00:00,20.94,20.97,20.93,20.97,126700.0,20.94,20.97,20.93,20.97,126700.0
2007-02-20 15:10:00,20.96,20.97,20.93,20.97,126100.0,20.96,20.97,20.93,20.97,126100.0
2007-02-20 15:20:00,20.97,20.99,20.96,20.99,77100.0,20.97,20.99,20.96,20.99,77100.0
2007-02-20 15:30:00,20.99,21.0,20.97,20.97,239500.0,20.99,21.0,20.97,20.97,239500.0
2007-02-20 15:40:00,20.97,20.98,20.92,20.93,210200.0,20.97,20.98,20.92,20.93,210200.0
2007-02-20 15:50:00,20.94,20.98,20.91,20.95,282700.0,20.94,20.98,20.91,20.95,282700.0
2007-02-21 09:30:00,20.88,21.0,20.88,21.0,83100.0,20.88,21.0,20.88,21.0,83100.0
2007-02-21 09:40:00,20.99,21.0,20.97,20.98,31400.0,20.99,21.0,20.97,20.98,31400.0
2007-02-21 09:50:00,20.98,20.98,20.97,20.97,35300.0,20.98,20.98,20.97,20.97,35300.0
2007-02-21 10:00:00,20.97,21.0,20.97,20.99,31900.0,20.97,21.0,20.97,20.99,31900.0
2007-02-21 10:10:00,20.99,21.0,20.99,21.0,38400.0,20.99,21.0,20.99,21.0,38400.0
2007-02-21 10:20:00,20.99,21.05,20.99,21.03,318400.0,20.99,21.05,20.99,21.03,318400.0
2007-02-21 10:30:00,21.03,21.04,20.99,21.0,114100.0,21.03,21.04,20.99,21.0,114100.0
2007-02-21 10:40:00,21.0,21.02,20.98,21.01,57900.0,21.0,21.02,20.98,21.01,57900.0
2007-02-21 10:50:00,21.0,21.11,21.0,21.09,101300.0,21.0,21.11,21.0,21.09,101300.0
2007-02-21 11:00:00,21.09,21.15,21.09,21.12,107000.0,21.09,21.15,21.09,21.12,107000.0
2007-02-21 11:10:00,21.11,21.18,21.1,21.13,124200.0,21.11,21.18,21.1,21.13,124200.0
2007-02-21 11:20:00,21.12,21.15,21.11,21.15,64500.0,21.12,21.15,21.11,21.15,64500.0
2007-02-21 11:30:00,21.14,21.18,21.14,21.15,68700.0,21.14,21.18,21.14,21.15,68700.0
2007-02-21 11:40:00,21.16,21.17,21.15,21.16,53300.0,21.16,21.17,21.15,21.16,53300.0
2007-02-21 11:50:00,21.16,21.17,21.11,21.12,41600.0,21.16,21.17,21.11,21.12,41600.0
2007-02-21 12:00:00,21.11,21.12,21.1,21.11,56900.0,21.11,21.12,21.1,21.11,56900.0
2007-02-21 12:10:00,21.11,21.11,21.06,21.06,36400.0,21.11,21.11,21.06,21.06,36400.0
2007-02-21 12:20:00,21.07,21.09,21.05,21.09,76500.0,21.07,21.09,21.05,21.09,76500.0
2007-02-21 12:30:00,21.09,21.09,21.06,21.08,42300.0,21.09,21.09,21.06,21.08,42300.0
2007-02-21 12:40:00,21.08,21.08,21.07,21.07,21900.0,21.08,21.08,21.07,21.07,21900.0
2007-02-21 12:50:00,21.08,21.11,21.07,21.09,62100.0,21.08,21.11,21.07,21.09,62100.0
2007-02-21 13:00:00,21.09,21.11,21.09,21.11,48100.0,21.09,21.11,21.09,21.11,48100.0
2007-02-21 13:10:00,21.1,21.2,21.1,21.19,137800.0,21.1,21.2,21.1,21.19,137800.0
2007-02-21 13:20:00,21.19,21.23,21.18,21.22,92100.0,21.19,21.23,21.18,21.22,92100.0
2007-02-21 13:30:00,21.22,21.23,21.21,21.22,80500.0,21.22,21.23,21.21,21.22,80500.0
2007-02-21 13:40:00,21.21,21.22,21.2,21.2,109300.0,21.21,21.22,21.2,21.2,109300.0
2007-02-21 13:50:00,21.2,21.21,21.17,21.17,78100.0,21.2,21.21,21.17,21.17,78100.0
2007-02-21 14:00:00,21.16,21.2,21.14,21.18,116900.0,21.16,21.2,21.14,21.18,116900.0
2007-02-21 14:10:00,21.19,21.2,21.18,21.19,48700.0,21.19,21.2,21.18,21.19,48700.0
2007-02-21 14:20:00,21.19,21.2,21.19,21.19,52800.0,21.19,21.2,21.19,21.19,52800.0
2007-02-21 14:30:00,21.2,21.2,21.18,21.18,50400.0,21.2,21.2,21.18,21.18,50400.0
2007-02-21 14:40:00,21.18,21.18,21.15,21.15,71400.0,21.18,21.18,21.15,21.15,71400.0
2007-02-21 14:50:00,21.15,21.16,21.15,21.15,56700.0,21.15,21.16,21.15,21.15,56700.0
2007-02-21 15:00:00,21.15,21.16,21.14,21.14,105400.0,21.15,21.16,21.14,21.14,105400.0
2007-02-21 15:10:00,21.14,21.14,21.08,21.1,144700.0,21.14,21.14,21.08,21.1,144700.0
2007-02-21 15:20:00,21.1,21.12,21.09,21.11,112300.0,21.1,21.12,21.09,21.11,112300.0
2007-02-21 15:30:00,21.12,21.17,21.11,21.13,205700.0,21.12,21.17,21.11,21.13,205700.0
2007-02-21 15:40:00,21.12,21.2,21.12,21.19,166200.0,21.12,21.2,21.12,21.19,166200.0
2007-02-21 15:50:00,21.19,21.2,21.1,21.17,309800.0,21.19,21.2,21.1,21.17,309800.0
2007-02-22 09:30:00,21.11,21.15,21.1,21.14,133900.0,21.11,21.15,21.1,21.14,133900.0
2007-02-22 09:40:00,21.15,21.2,21.12,21.19,33100.0,21.15,21.2,21.12,21.19,33100.0
2007-02-22 09:50:00,21.19,21.2,21.17,21.17,141600.0,21.19,21.2,21.17,21.17,141600.0
2007-02-22 10:00:00,21.17,21.19,21.17,21.18,69300.0,21.17,21.19,21.17,21.18,69300.0
2007-02-22 10:10:00,21.17,21.19,21.14,21.15,120100.0,21.17,21.19,21.14,21.15,120100.0
2007-02-22 10:20:00,21.14,21.16,21.14,21.15,30100.0,21.14,21.16,21.14,21.15,30100.0
2007-02-22 10:30:00,21.15,21.18,21.15,21.17,76200.0,21.15,21.18,21.15,21.17,76200.0
2007-02-22 10:40:00,21.16,21.18,21.08,21.09,171400.0,21.16,21.18,21.08,21.09,171400.0
2007-02-22 10:50:00,21.09,21.12,21.06,21.11,106900.0,21.09,21.12,21.06,21.11,106900.0
2007-02-22 11:00:00,21.1,21.16,21.1,21.14,82500.0,21.1,21.16,21.1,21.14,82500.0
2007-02-22 11:10:00,21.15,21.16,21.13,21.14,93000.0,21.15,21.16,21.13,21.14,93000.0
2007-02-22 11:20:00,21.12,21.14,21.1,21.13,96900.0,21.12,21.14,21.1,21.13,96900.0
2007-02-22 11:30:00,21.13,21.15,21.12,21.15,42700.0,21.13,21.15,21.12,21.15,42700.0
2007-02-22 11:40:00,21.15,21.17,21.12,21.13,62800.0,21.15,21.17,21.12,21.13,62800.0
2007-02-22 11:50:00,21.13,21.18,21.13,21.17,28000.0,21.13,21.18,21.13,21.17,28000.0
2007-02-22 12:00:00,21.16,21.19,21.16,21.18,33600.0,21.16,21.19,21.16,21.18,33600.0
2007-02-22 12:10:00,21.19,21.19,21.15,21.15,152500.0,21.19,21.19,21.15,21.15,152500.0
2007-02-22 12:20:00,21.15,21.16,21.14,21.14,50100.0,21.15,21.16,21.14,21.14,50100.0
2007-02-22 12:30:00,21.14,21.14,21.12,21.12,58900.0,21.14,21.14,21.12,21.12,58900.0
2007-02-22 12:40:00,21.12,21.14,21.12,21.14,29700.0,21.12,21.14,21.12,21.14,29700.0
2007-02-22 12:50:00,21.15,21.15,21.12,21.12,32500.0,21.15,21.15,21.12,21.12,32500.0
2007-02-22 13:00:00,21.12,21.13,21.12,21.12,32400.0,21.12,21.13,21.12,21.12,32400.0
2007-02-22 13:10:00,21.12,21.13,21.1,21.12,70600.0,21.12,21.13,21.1,21.12,70600.0
2007-02-22 13:20:00,21.12,21.14,21.1,21.11,217100.0,21.12,21.14,21.1,21.11,217100.0
2007-02-22 13:30:00,21.11,21.16,21.11,21.13,87000.0,21.11,21.16,21.11,21.13,87000.0
2007-02-22 13:40:00,21.13,21.15,21.12,21.14,112600.0,21.13,21.15,21.12,21.14,112600.0
2007-02-22 13:50:00,21.15,21.15,21.12,21.12,115800.0,21.15,21.15,21.12,21.12,115800.0
2007-02-22 14:00:00,21.12,21.13,21.12,21.13,114300.0,21.12,21.13,21.12,21.13,114300.0
2007-02-22 14:10:00,21.13,21.14,21.11,21.12,150000.0,21.13,21.14,21.11,21.12,150000.0
2007-02-22 14:20:00,21.12,21.12,21.11,21.12,53500.0,21.12,21.12,21.11,21.12,53500.0
2007-02-22 14:30:00,21.12,21.14,21.1,21.1,326900.0,21.12,21.14,21.1,21.1,326900.0
2007-02-22 14:40:00,21.11,21.11,21.09,21.11,77100.0,21.11,21.11,21.09,21.11,77100.0
2007-02-22 14:50:00,21.11,21.12,21.09,21.09,98600.0,21.11,21.12,21.09,21.09,98600.0
2007-02-22 15:00:00,21.1,21.11,21.09,21.1,146200.0,21.1,21.11,21.09,21.1,146200.0
2007-02-22 15:10:00,21.1,21.11,21.09,21.1,178800.0,21.1,21.11,21.09,21.1,178800.0
2007-02-22 15:20:00,21.1,21.11,21.08,21.09,190300.0,21.1,21.11,21.08,21.09,190300.0
2007-02-22 15:30:00,21.09,21.1,21.05,21.07,339700.0,21.09,21.1,21.05,21.07,339700.0
2007-02-22 15:40:00,21.07,21.07,21.05,21.06,201900.0,21.07,21.07,21.05,21.06,201900.0
2007-02-22 15:50:00,21.06,21.09,21.04,21.08,320400.0,21.06,21.09,21.04,21.08,320400.0
2007-02-23 09:30:00,21.13,21.13,21.0,21.0,102100.0,21.13,21.13,21.0,21.0,102100.0
2007-02-23 09:40:00,21.0,21.01,20.92,20.99,40200.0,21.0,21.01,20.92,20.99,40200.0
2007-02-23 09:50:00,20.99,21.04,20.98,21.0,72800.0,20.99,21.04,20.98,21.0,72800.0
2007-02-23 10:00:00,21.0,21.03,21.0,21.03,57300.0,21.0,21.03,21.0,21.03,57300.0
2007-02-23 10:10:00,21.02,21.03,21.0,21.0,90100.0,21.02,21.03,21.0,21.0,90100.0
2007-02-23 10:20:00,21.0,21.01,20.97,20.98,129200.0,21.0,21.01,20.97,20.98,129200.0
2007-02-23 10:30:00,20.98,20.99,20.96,20.96,42500.0,20.98,20.99,20.96,20.96,42500.0
2007-02-23 10:40:00,20.96,20.98,20.95,20.95,60600.0,20.96,20.98,20.95,20.95,60600.0
2007-02-23 10:50:00,20.96,20.99,20.95,20.99,94000.0,20.96,20.99,20.95,20.99,94000.0
2007-02-23 11:00:00,20.99,21.03,20.99,21.02,18400.0,20.99,21.03,20.99,21.02,18400.0
2007-02-23 11:10:00,21.02,21.03,21.0,21.02,61300.0,21.02,21.03,21.0,21.02,61300.0
2007-02-23 11:20:00,21.02,21.03,21.0,21.0,64500.0,21.02,21.03,21.0,21.0,64500.0
2007-02-23 11:30:00,21.0,21.01,20.99,21.0,54200.0,21.0,21.01,20.99,21.0,54200.0
2007-02-23 11:40:00,21.0,21.0,20.99,20.99,3900.0,21.0,21.0,20.99,20.99,3900.0
2007-02-23 11:50:00,21.0,21.0,20.99,21.0,23400.0,21.0,21.0,20.99,21.0,23400.0
2007-02-23 12:00:00,21.0,21.0,20.93,20.93,76500.0,21.0,21.0,20.93,20.93,76500.0
2007-02-23 12:10:00,20.93,21.0,20.93,20.98,75200.0,20.93,21.0,20.93,20.98,75200.0
2007-02-23 12:20:00,20.98,20.99,20.98,20.99,17600.0,20.98,20.99,20.98,20.99,17600.0
2007-02-23 12:30:00,20.99,21.0,20.98,21.0,5500.0,20.99,21.0,20.98,21.0,5500.0
2007-02-23 12:40:00,21.0,21.0,20.98,20.99,79300.0,21.0,21.0,20.98,20.99,79300.0
2007-02-23 12:50:00,20.99,20.99,20.98,20.99,21900.0,20.99,20.99,20.98,20.99,21900.0
2007-02-23 13:00:00,20.99,21.0,20.95,20.96,46600.0,20.99,21.0,20.95,20.96,46600.0
2007-02-23 13:10:00,20.96,20.96,20.95,20.95,3300.0,20.96,20.96,20.95,20.95,3300.0
2007-02-23 13:20:00,20.95,20.99,20.95,20.99,29000.0,20.95,20.99,20.95,20.99,29000.0
2007-02-23 13:30:00,20.99,21.0,20.98,21.0,21800.0,20.99,21.0,20.98,21.0,21800.0
2007-02-23 13:40:00,20.99,21.04,20.99,21.03,103000.0,20.99,21.04,20.99,21.03,103000.0
2007-02-23 13:50:00,21.02,21.03,21.02,21.03,13400.0,21.02,21.03,21.02,21.03,13400.0
2007-02-23 14:00:00,21.02,21.03,21.02,21.02,15600.0,21.02,21.03,21.02,21.02,15600.0
2007-02-23 14:10:00,21.02,21.04,21.01,21.03,71500.0,21.02,21.04,21.01,21.03,71500.0
2007-02-23 14:20:00,21.03,21.03,21.02,21.02,26500.0,21.03,21.03,21.02,21.02,26500.0
2007-02-23 14:30:00,21.02,21.07,21.02,21.07,40000.0,21.02,21.07,21.02,21.07,40000.0
2007-02-23 14:40:00,21.07,21.07,21.05,21.07,34700.0,21.07,21.07,21.05,21.07,34700.0
2007-02-23 14:50:00,21.07,21.07,21.01,21.01,59100.0,21.07,21.07,21.01,21.01,59100.0
2007-02-23 15:00:00,21.02,21.02,20.99,20.99,68700.0,21.02,21.02,20.99,20.99,68700.0
2007-02-23 15:10:00,20.99,21.02,20.99,21.02,76000.0,20.99,21.02,20.99,21.02,76000.0
2007-02-23 15:20:00,21.01,21.02,20.99,20.99,132800.0,21.01,21.02,20.99,20.99,132800.0
2007-02-23 15:30:00,21.0,21.01,20.99,20.99,124100.0,21.0,21.01,20.99,20.99,124100.0
2007-02-23 15:40:00,21.0,21.03,20.99,21.0,157500.0,21.0,21.03,20.99,21.0,157500.0
2007-02-23 15:50:00,21.01,21.01,20.98,20.98,358300.0,21.01,21.01,20.98,20.98,358300.0
2007-02-26 09:30:00,20.9,20.92,20.83,20.88,188100.0,20.9,20.92,20.83,20.88,188100.0
2007-02-26 09:40:00,20.89,21.0,20.88,20.98,57900.0,20.89,21.0,20.88,20.98,57900.0
2007-02-26 09:50:00,20.99,20.99,20.88,20.89,43100.0,20.99,20.99,20.88,20.89,43100.0
2007-02-26 10:00:00,20.88,20.91,20.88,20.91,41200.0,20.88,20.91,20.88,20.91,41200.0
2007-02-26 10:10:00,20.91,20.99,20.91,20.98,60700.0,20.91,20.99,20.91,20.98,60700.0
2007-02-26 10:20:00,20.97,20.98,20.88,20.89,79200.0,20.97,20.98,20.88,20.89,79200.0
2007-02-26 10:30:00,20.88,20.95,20.88,20.89,81200.0,20.88,20.95,20.88,20.89,81200.0
2007-02-26 10:40:00,20.9,20.9,20.88,20.89,19600.0,20.9,20.9,20.88,20.89,19600.0
2007-02-26 10:50:00,20.89,20.89,20.87,20.88,26600.0,20.89,20.89,20.87,20.88,26600.0
2007-02-26 11:00:00,20.89,20.89,20.88,20.89,21600.0,20.89,20.89,20.88,20.89,21600.0
2007-02-26 11:10:00,20.89,20.91,20.85,20.85,53800.0,20.89,20.91,20.85,20.85,53800.0
2007-02-26 11:20:00,20.85,20.85,20.81,20.83,66300.0,20.85,20.85,20.81,20.83,66300.0
2007-02-26 11:30:00,20.82,20.83,20.79,20.8,81800.0,20.82,20.83,20.79,20.8,81800.0
2007-02-26 11:40:00,20.8,20.8,20.79,20.79,85900.0,20.8,20.8,20.79,20.79,85900.0
2007-02-26 11:50:00,20.79,20.8,20.78,20.79,53400.0,20.79,20.8,20.78,20.79,53400.0
2007-02-26 12:00:00,20.78,20.79,20.77,20.77,32700.0,20.78,20.79,20.77,20.77,32700.0
2007-02-26 12:10:00,20.77,20.78,20.77,20.77,112800.0,20.77,20.78,20.77,20.77,112800.0
2007-02-26 12:20:00,20.77,20.78,20.77,20.77,139800.0,20.77,20.78,20.77,20.77,139800.0
2007-02-26 12:30:00,20.77,20.78,20.63,20.66,246900.0,20.77,20.78,20.63,20.66,246900.0
2007-02-26 12:40:00,20.65,20.68,20.61,20.66,315200.0,20.65,20.68,20.61,20.66,315200.0
2007-02-26 12:50:00,20.66,20.66,20.61,20.64,101700.0,20.66,20.66,20.61,20.64,101700.0
2007-02-26 13:00:00,20.63,20.66,20.62,20.65,37200.0,20.63,20.66,20.62,20.65,37200.0
2007-02-26 13:10:00,20.66,20.66,20.64,20.64,63500.0,20.66,20.66,20.64,20.64,63500.0
2007-02-26 13:20:00,20.63,20.7,20.63,20.7,58700.0,20.63,20.7,20.63,20.7,58700.0
2007-02-26 13:30:00,20.69,20.7,20.65,20.7,63800.0,20.69,20.7,20.65,20.7,63800.0
2007-02-26 13:40:00,20.7,20.7,20.65,20.65,30900.0,20.7,20.7,20.65,20.65,30900.0
2007-02-26 13:50:00,20.66,20.7,20.66,20.7,51000.0,20.66,20.7,20.66,20.7,51000.0
2007-02-26 14:00:00,20.7,20.7,20.69,20.7,67900.0,20.7,20.7,20.69,20.7,67900.0
2007-02-26 14:10:00,20.7,20.7,20.69,20.7,133400.0,20.7,20.7,20.69,20.7,133400.0
2007-02-26 14:20:00,20.7,20.72,20.69,20.72,817500.0,20.7,20.72,20.69,20.72,817500.0
2007-02-26 14:30:00,20.72,20.72,20.7,20.72,61900.0,20.72,20.72,20.7,20.72,61900.0
2007-02-26 14:40:00,20.72,20.73,20.71,20.72,53300.0,20.72,20.73,20.71,20.72,53300.0
2007-02-26 14:50:00,20.71,20.72,20.71,20.72,180800.0,20.71,20.72,20.71,20.72,180800.0
2007-02-26 15:00:00,20.72,20.73,20.68,20.68,74300.0,20.72,20.73,20.68,20.68,74300.0
2007-02-26 15:10:00,20.69,20.73,20.68,20.7,143300.0,20.69,20.73,20.68,20.7,143300.0
2007-02-26 15:20:00,20.69,20.7,20.66,20.66,62500.0,20.69,20.7,20.66,20.66,62500.0
2007-02-26 15:30:00,20.67,20.72,20.66,20.72,231700.0,20.67,20.72,20.66,20.72,231700.0
2007-02-26 15:40:00,20.72,20.72,20.7,20.71,222600.0,20.72,20.72,20.7,20.71,222600.0
2007-02-26 15:50:00,20.71,20.72,20.66,20.71,534000.0,20.71,20.72,20.66,20.71,534000.0
2007-02-27 09:30:00,20.43,20.5,20.14,20.27,264200.0,20.43,20.5,20.14,20.27,264200.0
2007-02-27 09:40:00,20.27,20.39,20.22,20.3,206400.0,20.27,20.39,20.22,20.3,206400.0
2007-02-27 09:50:00,20.3,20.32,20.25,20.25,206000.0,20.3,20.32,20.25,20.25,206000.0
2007-02-27 10:00:00,20.26,20.28,20.24,20.28,238300.0,20.26,20.28,20.24,20.28,238300.0
2007-02-27 10:10:00,20.28,20.35,20.26,20.32,159800.0,20.28,20.35,20.26,20.32,159800.0
2007-02-27 10:20:00,20.33,20.35,20.31,20.31,58500.0,20.33,20.35,20.31,20.31,58500.0
2007-02-27 10:30:00,20.31,20.35,20.31,20.34,54900.0,20.31,20.35,20.31,20.34,54900.0
2007-02-27 10:40:00,20.34,20.37,20.32,20.35,70100.0,20.34,20.37,20.32,20.35,70100.0
2007-02-27 10:50:00,20.35,20.36,20.31,20.32,50700.0,20.35,20.36,20.31,20.32,50700.0
2007-02-27 11:00:00,20.32,20.32,20.22,20.3,404700.0,20.32,20.32,20.22,20.3,404700.0
2007-02-27 11:10:00,20.3,20.31,20.28,20.28,31700.0,20.3,20.31,20.28,20.28,31700.0
2007-02-27 11:20:00,20.28,20.29,20.26,20.29,35500.0,20.28,20.29,20.26,20.29,35500.0
2007-02-27 11:30:00,20.29,20.36,20.28,20.36,44400.0,20.29,20.36,20.28,20.36,44400.0
2007-02-27 11:40:00,20.36,20.4,20.32,20.33,37700.0,20.36,20.4,20.32,20.33,37700.0
2007-02-27 11:50:00,20.32,20.34,20.28,20.28,74200.0,20.32,20.34,20.28,20.28,74200.0
2007-02-27 12:00:00,20.28,20.29,20.24,20.27,68700.0,20.28,20.29,20.24,20.27,68700.0
2007-02-27 12:10:00,20.27,20.32,20.23,20.32,111300.0,20.27,20.32,20.23,20.32,111300.0
2007-02-27 12:20:00,20.32,20.33,20.25,20.27,46000.0,20.32,20.33,20.25,20.27,46000.0
2007-02-27 12:30:00,20.27,20.34,20.27,20.33,45700.0,20.27,20.34,20.27,20.33,45700.0
2007-02-27 12:40:00,20.33,20.34,20.29,20.31,29200.0,20.33,20.34,20.29,20.31,29200.0
2007-02-27 12:50:00,20.31,20.37,20.31,20.31,29600.0,20.31,20.37,20.31,20.31,29600.0
2007-02-27 13:00:00,20.31,20.31,20.25,20.26,39000.0,20.31,20.31,20.25,20.26,39000.0
2007-02-27 13:10:00,20.27,20.29,20.22,20.27,171300.0,20.27,20.29,20.22,20.27,171300.0
2007-02-27 13:20:00,20.26,20.28,20.22,20.22,84300.0,20.26,20.28,20.22,20.22,84300.0
2007-02-27 13:30:00,20.23,20.27,20.22,20.27,62500.0,20.23,20.27,20.22,20.27,62500.0
2007-02-27 13:40:00,20.27,20.27,20.22,20.25,118400.0,20.27,20.27,20.22,20.25,118400.0
2007-02-27 13:50:00,20.24,20.25,20.21,20.21,72300.0,20.24,20.25,20.21,20.21,72300.0
2007-02-27 14:00:00,20.21,20.22,20.13,20.13,69600.0,20.21,20.22,20.13,20.13,69600.0
2007-02-27 14:10:00,20.13,20.17,20.12,20.12,65100.0,20.13,20.17,20.12,20.12,65100.0
2007-02-27 14:20:00,20.12,20.13,20.01,20.02,163300.0,20.12,20.13,20.01,20.02,163300.0
2007-02-27 14:30:00,20.03,20.19,20.02,20.19,94100.0,20.03,20.19,20.02,20.19,94100.0
2007-02-27 14:40:00,20.19,20.25,20.17,20.21,113100.0,20.19,20.25,20.17,20.21,113100.0
2007-02-27 14:50:00,20.21,20.21,20.02,20.11,103400.0,20.21,20.21,20.02,20.11,103400.0
2007-02-27 15:00:00,20.11,20.18,20.05,20.16,178100.0,20.11,20.18,20.05,20.16,178100.0
2007-02-27 15:10:00,20.16,20.28,20.12,20.26,154100.0,20.16,20.28,20.12,20.26,154100.0
2007-02-27 15:20:00,20.25,20.34,20.24,20.24,119400.0,20.25,20.34,20.24,20.24,119400.0
2007-02-27 15:30:00,20.24,20.25,20.12,20.12,1093800.0,20.24,20.25,20.12,20.12,1093800.0
2007-02-27 15:40:00,20.12,20.25,20.1,20.24,218000.0,20.12,20.25,20.1,20.24,218000.0
2007-02-27 15:50:00,20.23,20.53,20.08,20.08,533700.0,20.23,20.53,20.08,20.08,533700.0
2007-02-28 09:30:00,19.85,20.09,19.71,20.06,237100.0,19.85,20.09,19.71,20.06,237100.0
2007-02-28 09:40:00,20.05,20.08,19.88,19.98,118100.0,20.05,20.08,19.88,19.98,118100.0
2007-02-28 09:50:00,19.98,20.07,19.9,19.99,77000.0,19.98,20.07,19.9,19.99,77000.0
2007-02-28 10:00:00,19.99,20.08,19.87,19.99,55700.0,19.99,20.08,19.87,19.99,55700.0
2007-02-28 10:10:00,19.99,20.17,19.99,20.12,86600.0,19.99,20.17,19.99,20.12,86600.0
2007-02-28 10:20:00,20.11,20.17,20.01,20.14,97900.0,20.11,20.17,20.01,20.14,97900.0
2007-02-28 10:30:00,20.14,20.17,20.09,20.17,42500.0,20.14,20.17,20.09,20.17,42500.0
2007-02-28 10:40:00,20.18,20.25,20.13,20.15,86800.0,20.18,20.25,20.13,20.15,86800.0
2007-02-28 10:50:00,20.15,20.16,20.1,20.16,54600.0,20.15,20.16,20.1,20.16,54600.0
2007-02-28 11:00:00,20.17,20.17,20.09,20.09,51100.0,20.17,20.17,20.09,20.09,51100.0
2007-02-28 11:10:00,20.09,20.09,20.03,20.06,55200.0,20.09,20.09,20.03,20.06,55200.0
2007-02-28 11:20:00,20.07,20.11,20.01,20.03,71200.0,20.07,20.11,20.01,20.03,71200.0
2007-02-28 11:30:00,20.03,20.07,20.0,20.05,50100.0,20.03,20.07,20.0,20.05,50100.0
2007-02-28 11:40:00,20.05,20.05,20.0,20.01,73200.0,20.05,20.05,20.0,20.01,73200.0
2007-02-28 11:50:00,20.0,20.02,20.0,20.01,33800.0,20.0,20.02,20.0,20.01,33800.0
2007-02-28 12:00:00,20.01,20.04,20.0,20.03,40600.0,20.01,20.04,20.0,20.03,40600.0
2007-02-28 12:10:00,20.05,20.09,20.01,20.07,40900.0,20.05,20.09,20.01,20.07,40900.0
2007-02-28 12:20:00,20.07,20.09,20.06,20.09,55000.0,20.07,20.09,20.06,20.09,55000.0
2007-02-28 12:30:00,20.09,20.09,20.06,20.06,39100.0,20.09,20.09,20.06,20.06,39100.0
2007-02-28 12:40:00,20.07,20.11,20.06,20.07,38100.0,20.07,20.11,20.06,20.07,38100.0
2007-02-28 12:50:00,20.07,20.09,20.06,20.06,31900.0,20.07,20.09,20.06,20.06,31900.0
2007-02-28 13:00:00,20.06,20.07,20.06,20.06,24300.0,20.06,20.07,20.06,20.06,24300.0
2007-02-28 13:10:00,20.06,20.07,20.05,20.07,143600.0,20.06,20.07,20.05,20.07,143600.0
2007-02-28 13:20:00,20.06,20.09,20.03,20.08,31600.0,20.06,20.09,20.03,20.08,31600.0
2007-02-28 13:30:00,20.08,20.08,20.02,20.03,36500.0,20.08,20.08,20.02,20.03,36500.0
2007-02-28 13:40:00,20.03,20.04,20.0,20.01,31100.0,20.03,20.04,20.0,20.01,31100.0
2007-02-28 13:50:00,20.0,20.03,20.0,20.03,29900.0,20.0,20.03,20.0,20.03,29900.0
2007-02-28 14:00:00,20.03,20.04,20.0,20.03,83800.0,20.03,20.04,20.0,20.03,83800.0
2007-02-28 14:10:00,20.02,20.03,20.0,20.01,50400.0,20.02,20.03,20.0,20.01,50400.0
2007-02-28 14:20:00,20.01,20.02,20.0,20.02,37800.0,20.01,20.02,20.0,20.02,37800.0
2007-02-28 14:30:00,20.02,20.05,20.02,20.03,36600.0,20.02,20.05,20.02,20.03,36600.0
2007-02-28 14:40:00,20.04,20.06,20.03,20.05,28700.0,20.04,20.06,20.03,20.05,28700.0
2007-02-28 14:50:00,20.04,20.05,20.01,20.04,52200.0,20.04,20.05,20.01,20.04,52200.0
2007-02-28 15:00:00,20.04,20.08,20.03,20.07,40800.0,20.04,20.08,20.03,20.07,40800.0
2007-02-28 15:10:00,20.08,20.14,20.07,20.11,68400.0,20.08,20.14,20.07,20.11,68400.0
2007-02-28 15:20:00,20.11,20.14,20.09,20.12,51700.0,20.11,20.14,20.09,20.12,51700.0
2007-02-28 15:30:00,20.12,20.12,20.07,20.07,27900.0,20.12,20.12,20.07,20.07,27900.0
2007-02-28 15:40:00,20.07,20.07,19.99,20.01,138300.0,20.07,20.07,19.99,20.01,138300.0
2007-02-28 15:50:00,20.01,20.05,19.92,19.94,209000.0,20.01,20.05,19.92,19.94,209000.0
2007-03-01 09:30:00,19.47,19.82,19.26,19.71,163100.0,19.47,19.82,19.26,19.71,163100.0
2007-03-01 09:40:00,19.5,19.76,19.5,19.61,101600.0,19.5,19.76,19.5,19.61,101600.0
2007-03-01 09:50:00,19.6,19.9,19.6,19.78,82200.0,19.6,19.9,19.6,19.78,82200.0
2007-03-01 10:00:00,19.77,19.98,19.75,19.9,114100.0,19.77,19.98,19.75,19.9,114100.0
2007-03-01 10:10:00,19.91,19.97,19.79,19.97,71500.0,19.91,19.97,19.79,19.97,71500.0
2007-03-01 10:20:00,19.97,19.98,19.82,19.88,144500.0,19.97,19.98,19.82,19.88,144500.0
2007-03-01 10:30:00,19.86,19.89,19.8,19.84,152400.0,19.86,19.89,19.8,19.84,152400.0
2007-03-01 10:40:00,19.85,19.87,19.83,19.85,79800.0,19.85,19.87,19.83,19.85,79800.0
2007-03-01 10:50:00,19.86,19.87,19.83,19.86,108400.0,19.86,19.87,19.83,19.86,108400.0
2007-03-01 11:00:00,19.86,19.87,19.85,19.86,163200.0,19.86,19.87,19.85,19.86,163200.0
2007-03-01 11:10:00,19.85,20.04,19.85,20.03,67500.0,19.85,20.04,19.85,20.03,67500.0
2007-03-01 11:20:00,20.03,20.04,19.97,20.02,40600.0,20.03,20.04,19.97,20.02,40600.0
2007-03-01 11:30:00,20.03,20.06,19.98,20.01,44300.0,20.03,20.06,19.98,20.01,44300.0
2007-03-01 11:40:00,20.01,20.03,19.95,19.95,49300.0,20.01,20.03,19.95,19.95,49300.0
2007-03-01 11:50:00,19.95,19.98,19.87,19.88,27500.0,19.95,19.98,19.87,19.88,27500.0
2007-03-01 12:00:00,19.89,19.95,19.89,19.92,37300.0,19.89,19.95,19.89,19.92,37300.0
2007-03-01 12:10:00,19.92,19.94,19.9,19.9,25200.0,19.92,19.94,19.9,19.9,25200.0
2007-03-01 12:20:00,19.9,19.92,19.85,19.87,48600.0,19.9,19.92,19.85,19.87,48600.0
2007-03-01 12:30:00,19.88,19.93,19.87,19.89,49400.0,19.88,19.93,19.87,19.89,49400.0
2007-03-01 12:40:00,19.89,19.94,19.89,19.93,29600.0,19.89,19.94,19.89,19.93,29600.0
2007-03-01 12:50:00,19.92,19.96,19.92,19.95,25300.0,19.92,19.96,19.92,19.95,25300.0
2007-03-01 13:00:00,19.95,20.01,19.95,20.0,76100.0,19.95,20.01,19.95,20.0,76100.0
2007-03-01 13:10:00,20.0,20.02,19.91,19.92,39700.0,20.0,20.02,19.91,19.92,39700.0
2007-03-01 13:20:00,19.92,19.92,19.9,19.91,9000.0,19.92,19.92,19.9,19.91,9000.0
2007-03-01 13:30:00,19.91,19.91,19.89,19.9,29100.0,19.91,19.91,19.89,19.9,29100.0
2007-03-01 13:40:00,19.9,19.92,19.9,19.92,15900.0,19.9,19.92,19.9,19.92,15900.0
2007-03-01 13:50:00,19.93,19.93,19.91,19.93,21600.0,19.93,19.93,19.91,19.93,21600.0
2007-03-01 14:00:00,19.93,20.05,19.93,20.05,91600.0,19.93,20.05,19.93,20.05,91600.0
2007-03-01 14:10:00,20.04,20.05,20.01,20.02,61200.0,20.04,20.05,20.01,20.02,61200.0
2007-03-01 14:20:00,20.02,20.03,19.95,19.96,30300.0,20.02,20.03,19.95,19.96,30300.0
2007-03-01 14:30:00,19.95,20.02,19.95,20.0,29100.0,19.95,20.02,19.95,20.0,29100.0
2007-03-01 14:40:00,20.0,20.07,20.0,20.06,49100.0,20.0,20.07,20.0,20.06,49100.0
2007-03-01 14:50:00,20.06,20.1,20.05,20.07,37100.0,20.06,20.1,20.05,20.07,37100.0
2007-03-01 15:00:00,20.08,20.09,20.01,20.04,86500.0,20.08,20.09,20.01,20.04,86500.0
2007-03-01 15:10:00,20.03,20.08,20.03,20.05,66800.0,20.03,20.08,20.03,20.05,66800.0
2007-03-01 15:20:00,20.05,20.05,19.9,19.92,106600.0,20.05,20.05,19.9,19.92,106600.0
2007-03-01 15:30:00,19.91,20.0,19.91,19.95,179000.0,19.91,20.0,19.91,19.95,179000.0
2007-03-01 15:40:00,19.95,20.0,19.94,19.99,69900.0,19.95,20.0,19.94,19.99,69900.0
2007-03-01 15:50:00,19.99,20.01,19.93,20.0,527500.0,19.99,20.01,19.93,20.0,527500.0
2007-03-02 09:30:00,19.91,19.95,19.72,19.87,46200.0,19.91,19.95,19.72,19.87,46200.0
2007-03-02 09:40:00,19.84,19.92,19.78,19.83,54000.0,19.84,19.92,19.78,19.83,54000.0
2007-03-02 09:50:00,19.83,19.88,19.76,19.78,56000.0,19.83,19.88,19.76,19.78,56000.0
2007-03-02 10:00:00,19.78,19.89,19.75,19.81,51500.0,19.78,19.89,19.75,19.81,51500.0
2007-03-02 10:10:00,19.81,19.85,19.79,19.83,45800.0,19.81,19.85,19.79,19.83,45800.0
2007-03-02 10:20:00,19.83,19.85,19.8,19.8,57800.0,19.83,19.85,19.8,19.8,57800.0
2007-03-02 10:30:00,19.81,19.88,19.81,19.81,39800.0,19.81,19.88,19.81,19.81,39800.0
2007-03-02 10:40:00,19.81,19.91,19.77,19.88,35900.0,19.81,19.91,19.77,19.88,35900.0
2007-03-02 10:50:00,19.89,19.94,19.84,19.88,151900.0,19.89,19.94,19.84,19.88,151900.0
2007-03-02 11:00:00,19.88,19.89,19.84,19.84,34600.0,19.88,19.89,19.84,19.84,34600.0
2007-03-02 11:10:00,19.84,19.86,19.83,19.86,43400.0,19.84,19.86,19.83,19.86,43400.0
2007-03-02 11:20:00,19.86,19.87,19.8,19.81,40800.0,19.86,19.87,19.8,19.81,40800.0
2007-03-02 11:30:00,19.8,19.81,19.76,19.76,53300.0,19.8,19.81,19.76,19.76,53300.0
2007-03-02 11:40:00,19.76,19.8,19.76,19.78,30800.0,19.76,19.8,19.76,19.78,30800.0
2007-03-02 11:50:00,19.78,19.79,19.74,19.75,27200.0,19.78,19.79,19.74,19.75,27200.0
2007-03-02 12:00:00,19.75,19.78,19.75,19.77,17300.0,19.75,19.78,19.75,19.77,17300.0
2007-03-02 12:10:00,19.77,19.77,19.68,19.68,47800.0,19.77,19.77,19.68,19.68,47800.0
2007-03-02 12:20:00,19.68,19.69,19.64,19.64,60700.0,19.68,19.69,19.64,19.64,60700.0
2007-03-02 12:30:00,19.64,19.66,19.6,19.65,67000.0,19.64,19.66,19.6,19.65,67000.0
2007-03-02 12:40:00,19.65,19.85,19.65,19.82,136500.0,19.65,19.85,19.65,19.82,136500.0
2007-03-02 12:50:00,19.82,19.83,19.79,19.81,27900.0,19.82,19.83,19.79,19.81,27900.0
2007-03-02 13:00:00,19.81,19.81,19.76,19.76,11300.0,19.81,19.81,19.76,19.76,11300.0
2007-03-02 13:10:00,19.76,19.81,19.73,19.8,55100.0,19.76,19.81,19.73,19.8,55100.0
2007-03-02 13:20:00,19.81,19.83,19.8,19.81,108700.0,19.81,19.83,19.8,19.81,108700.0
2007-03-02 13:30:00,19.81,19.82,19.72,19.72,75500.0,19.81,19.82,19.72,19.72,75500.0
2007-03-02 13:40:00,19.73,19.74,19.69,19.73,35700.0,19.73,19.74,19.69,19.73,35700.0
2007-03-02 13:50:00,19.73,19.74,19.71,19.72,26900.0,19.73,19.74,19.71,19.72,26900.0
2007-03-02 14:00:00,19.73,19.76,19.71,19.76,60100.0,19.73,19.76,19.71,19.76,60100.0
2007-03-02 14:10:00,19.76,19.77,19.75,19.77,18500.0,19.76,19.77,19.75,19.77,18500.0
2007-03-02 14:20:00,19.77,19.77,19.75,19.75,28700.0,19.77,19.77,19.75,19.75,28700.0
2007-03-02 14:30:00,19.75,19.77,19.71,19.77,67900.0,19.75,19.77,19.71,19.77,67900.0
2007-03-02 14:40:00,19.77,19.8,19.74,19.74,54600.0,19.77,19.8,19.74,19.74,54600.0
2007-03-02 14:50:00,19.75,19.75,19.59,19.65,334500.0,19.75,19.75,19.59,19.65,334500.0
2007-03-02 15:00:00,19.65,19.7,19.63,19.68,61400.0,19.65,19.7,19.63,19.68,61400.0
2007-03-02 15:10:00,19.67,19.7,19.66,19.69,53900.0,19.67,19.7,19.66,19.69,53900.0
2007-03-02 15:20:00,19.69,19.7,19.68,19.7,52300.0,19.69,19.7,19.68,19.7,52300.0
2007-03-02 15:30:00,19.7,19.7,19.68,19.7,41100.0,19.7,19.7,19.68,19.7,41100.0
2007-03-02 15:40:00,19.7,19.75,19.68,19.69,197600.0,19.7,19.75,19.68,19.69,197600.0
2007-03-02 15:50:00,19.69,19.7,19.6,19.66,205400.0,19.69,19.7,19.6,19.66,205400.0
2007-03-05 09:30:00,19.6,19.66,19.45,19.49,105100.0,19.6,19.66,19.45,19.49,105100.0
2007-03-05 09:40:00,19.5,19.52,19.45,19.48,95000.0,19.5,19.52,19.45,19.48,95000.0
2007-03-05 09:50:00,19.49,19.65,19.47,19.62,60000.0,19.49,19.65,19.47,19.62,60000.0
2007-03-05 10:00:00,19.62,19.64,19.52,19.64,50900.0,19.62,19.64,19.52,19.64,50900.0
2007-03-05 10:10:00,19.64,19.71,19.64,19.64,84700.0,19.64,19.71,19.64,19.64,84700.0
2007-03-05 10:20:00,19.64,19.65,19.6,19.62,48900.0,19.64,19.65,19.6,19.62,48900.0
2007-03-05 10:30:00,19.62,19.62,19.54,19.58,53700.0,19.62,19.62,19.54,19.58,53700.0
2007-03-05 10:40:00,19.58,19.63,19.53,19.53,109800.0,19.58,19.63,19.53,19.53,109800.0
2007-03-05 10:50:00,19.54,19.59,19.51,19.59,68200.0,19.54,19.59,19.51,19.59,68200.0
2007-03-05 11:00:00,19.58,19.65,19.56,19.64,78600.0,19.58,19.65,19.56,19.64,78600.0
2007-03-05 11:10:00,19.64,19.65,19.6,19.65,39200.0,19.64,19.65,19.6,19.65,39200.0
2007-03-05 11:20:00,19.64,19.67,19.62,19.64,34400.0,19.64,19.67,19.62,19.64,34400.0
2007-03-05 11:30:00,19.63,19.66,19.63,19.63,27600.0,19.63,19.66,19.63,19.63,27600.0
2007-03-05 11:40:00,19.63,19.63,19.59,19.62,38800.0,19.63,19.63,19.59,19.62,38800.0
2007-03-05 11:50:00,19.62,19.63,19.51,19.55,62000.0,19.62,19.63,19.51,19.55,62000.0
2007-03-05 12:00:00,19.54,19.55,19.51,19.54,47800.0,19.54,19.55,19.51,19.54,47800.0
2007-03-05 12:10:00,19.55,19.6,19.54,19.58,41300.0,19.55,19.6,19.54,19.58,41300.0
2007-03-05 12:20:00,19.58,19.63,19.58,19.62,21600.0,19.58,19.63,19.58,19.62,21600.0
2007-03-05 12:30:00,19.62,19.62,19.58,19.6,44200.0,19.62,19.62,19.58,19.6,44200.0
2007-03-05 12:40:00,19.6,19.65,19.58,19.58,46100.0,19.6,19.65,19.58,19.58,46100.0
2007-03-05 12:50:00,19.58,19.59,19.55,19.56,32900.0,19.58,19.59,19.55,19.56,32900.0
2007-03-05 13:00:00,19.57,19.6,19.57,19.58,26000.0,19.57,19.6,19.57,19.58,26000.0
2007-03-05 13:10:00,19.58,19.61,19.58,19.6,29000.0,19.58,19.61,19.58,19.6,29000.0
2007-03-05 13:20:00,19.6,19.62,19.6,19.61,259900.0,19.6,19.62,19.6,19.61,259900.0
2007-03-05 13:30:00,19.61,19.62,19.6,19.6,19000.0,19.61,19.62,19.6,19.6,19000.0
2007-03-05 13:40:00,19.6,19.65,19.6,19.64,86400.0,19.6,19.65,19.6,19.64,86400.0
2007-03-05 13:50:00,19.64,19.71,19.64,19.7,71400.0,19.64,19.71,19.64,19.7,71400.0
2007-03-05 14:00:00,19.7,19.75,19.67,19.68,59600.0,19.7,19.75,19.67,19.68,59600.0
2007-03-05 14:10:00,19.67,19.68,19.6,19.6,34200.0,19.67,19.68,19.6,19.6,34200.0
2007-03-05 14:20:00,19.6,19.63,19.6,19.62,24900.0,19.6,19.63,19.6,19.62,24900.0
2007-03-05 14:30:00,19.62,19.63,19.61,19.61,17400.0,19.62,19.63,19.61,19.61,17400.0
2007-03-05 14:40:00,19.61,19.64,19.61,19.64,28800.0,19.61,19.64,19.61,19.64,28800.0
2007-03-05 14:50:00,19.64,19.64,19.61,19.61,51300.0,19.64,19.64,19.61,19.61,51300.0
2007-03-05 15:00:00,19.62,19.62,19.59,19.6,43000.0,19.62,19.62,19.59,19.6,43000.0
2007-03-05 15:10:00,19.6,19.65,19.6,19.64,120300.0,19.6,19.65,19.6,19.64,120300.0
2007-03-05 15:20:00,19.64,19.65,19.62,19.65,139300.0,19.64,19.65,19.62,19.65,139300.0
2007-03-05 15:30:00,19.65,19.65,19.63,19.64,159100.0,19.65,19.65,19.63,19.64,159100.0
2007-03-05 15:40:00,19.64,19.65,19.63,19.63,109200.0,19.64,19.65,19.63,19.63,109200.0
2007-03-05 15:50:00,19.63,19.63,19.59,19.6,226800.0,19.63,19.63,19.59,19.6,226800.0
2007-03-06 09:30:00,19.61,19.65,19.59,19.63,167000.0,19.61,19.65,19.59,19.63,167000.0
2007-03-06 09:40:00,19.64,19.75,19.63,19.65,106100.0,19.64,19.75,19.63,19.65,106100.0
2007-03-06 09:50:00,19.65,19.65,19.56,19.57,54500.0,19.65,19.65,19.56,19.57,54500.0
2007-03-06 10:00:00,19.57,19.6,19.49,19.49,60700.0,19.57,19.6,19.49,19.49,60700.0
2007-03-06 10:10:00,19.5,19.56,19.47,19.51,82200.0,19.5,19.56,19.47,19.51,82200.0
2007-03-06 10:20:00,19.51,19.59,19.49,19.59,50000.0,19.51,19.59,19.49,19.59,50000.0
2007-03-06 10:30:00,19.58,19.69,19.58,19.59,191700.0,19.58,19.69,19.58,19.59,191700.0
2007-03-06 10:40:00,19.58,19.63,19.58,19.63,64100.0,19.58,19.63,19.58,19.63,64100.0
2007-03-06 10:50:00,19.63,19.65,19.6,19.63,66000.0,19.63,19.65,19.6,19.63,66000.0
2007-03-06 11:00:00,19.63,19.65,19.6,19.64,66900.0,19.63,19.65,19.6,19.64,66900.0
2007-03-06 11:10:00,19.63,19.65,19.63,19.65,45900.0,19.63,19.65,19.63,19.65,45900.0
2007-03-06 11:20:00,19.64,19.68,19.61,19.66,53400.0,19.64,19.68,19.61,19.66,53400.0
2007-03-06 11:30:00,19.67,19.67,19.61,19.65,79200.0,19.67,19.67,19.61,19.65,79200.0
2007-03-06 11:40:00,19.65,19.7,19.64,19.66,35800.0,19.65,19.7,19.64,19.66,35800.0
2007-03-06 11:50:00,19.66,19.7,19.65,19.7,87000.0,19.66,19.7,19.65,19.7,87000.0
2007-03-06 12:00:00,19.7,19.71,19.66,19.71,304000.0,19.7,19.71,19.66,19.71,304000.0
2007-03-06 12:10:00,19.71,19.8,19.69,19.79,173500.0,19.71,19.8,19.69,19.79,173500.0
2007-03-06 12:20:00,19.79,19.81,19.75,19.8,74400.0,19.79,19.81,19.75,19.8,74400.0
2007-03-06 12:30:00,19.8,19.82,19.78,19.78,86700.0,19.8,19.82,19.78,19.78,86700.0
2007-03-06 12:40:00,19.78,19.84,19.78,19.84,30800.0,19.78,19.84,19.78,19.84,30800.0
2007-03-06 12:50:00,19.83,19.84,19.79,19.8,22900.0,19.83,19.84,19.79,19.8,22900.0
2007-03-06 13:00:00,19.8,19.85,19.8,19.84,68600.0,19.8,19.85,19.8,19.84,68600.0
2007-03-06 13:10:00,19.85,19.9,19.84,19.89,68600.0,19.85,19.9,19.84,19.89,68600.0
2007-03-06 13:20:00,19.89,19.9,19.84,19.89,35100.0,19.89,19.9,19.84,19.89,35100.0
2007-03-06 13:30:00,19.89,19.95,19.88,19.93,111200.0,19.89,19.95,19.88,19.93,111200.0
2007-03-06 13:40:00,19.93,19.94,19.9,19.91,66900.0,19.93,19.94,19.9,19.91,66900.0
2007-03-06 13:50:00,19.91,19.91,19.9,19.91,18100.0,19.91,19.91,19.9,19.91,18100.0
2007-03-06 14:00:00,19.91,19.91,19.89,19.89,34500.0,19.91,19.91,19.89,19.89,34500.0
2007-03-06 14:10:00,19.89,19.89,19.85,19.85,25500.0,19.89,19.89,19.85,19.85,25500.0
2007-03-06 14:20:00,19.86,19.87,19.84,19.85,68700.0,19.86,19.87,19.84,19.85,68700.0
2007-03-06 14:30:00,19.85,19.91,19.85,19.89,385500.0,19.85,19.91,19.85,19.89,385500.0
2007-03-06 14:40:00,19.89,19.9,19.88,19.89,20400.0,19.89,19.9,19.88,19.89,20400.0
2007-03-06 14:50:00,19.89,19.9,19.86,19.86,57300.0,19.89,19.9,19.86,19.86,57300.0
2007-03-06 15:00:00,19.87,19.96,19.87,19.95,283700.0,19.87,19.96,19.87,19.95,283700.0
2007-03-06 15:10:00,19.96,19.96,19.91,19.92,119900.0,19.96,19.96,19.91,19.92,119900.0
2007-03-06 15:20:00,19.93,19.95,19.89,19.92,85400.0,19.93,19.95,19.89,19.92,85400.0
2007-03-06 15:30:00,19.93,19.93,19.9,19.9,78100.0,19.93,19.93,19.9,19.9,78100.0
2007-03-06 15:40:00,19.9,19.95,19.87,19.9,162500.0,19.9,19.95,19.87,19.9,162500.0
2007-03-06 15:50:00,19.9,19.93,19.87,19.87,189800.0,19.9,19.93,19.87,19.87,189800.0
2007-03-07 09:30:00,19.85,19.91,19.56,19.71,155500.0,19.85,19.91,19.56,19.71,155500.0
2007-03-07 09:40:00,19.7,19.83,19.68,19.73,33600.0,19.7,19.83,19.68,19.73,33600.0
2007-03-07 09:50:00,19.73,19.79,19.63,19.66,45200.0,19.73,19.79,19.63,19.66,45200.0
2007-03-07 10:00:00,19.67,19.7,19.61,19.66,141500.0,19.67,19.7,19.61,19.66,141500.0
2007-03-07 10:10:00,19.66,19.69,19.6,19.61,50300.0,19.66,19.69,19.6,19.61,50300.0
2007-03-07 10:20:00,19.61,19.69,19.61,19.66,95200.0,19.61,19.69,19.61,19.66,95200.0
2007-03-07 10:30:00,19.66,19.72,19.65,19.7,42300.0,19.66,19.72,19.65,19.7,42300.0
2007-03-07 10:40:00,19.7,19.72,19.64,19.65,31500.0,19.7,19.72,19.64,19.65,31500.0
2007-03-07 10:50:00,19.64,19.66,19.59,19.59,31300.0,19.64,19.66,19.59,19.59,31300.0
2007-03-07 11:00:00,19.59,19.65,19.54,19.61,459700.0,19.59,19.65,19.54,19.61,459700.0
2007-03-07 11:10:00,19.6,19.62,19.56,19.61,86400.0,19.6,19.62,19.56,19.61,86400.0
2007-03-07 11:20:00,19.61,19.61,19.57,19.59,120600.0,19.61,19.61,19.57,19.59,120600.0
2007-03-07 11:30:00,19.58,19.58,19.53,19.54,129800.0,19.58,19.58,19.53,19.54,129800.0
2007-03-07 11:40:00,19.54,19.57,19.53,19.54,43600.0,19.54,19.57,19.53,19.54,43600.0
2007-03-07 11:50:00,19.55,19.62,19.54,19.61,25700.0,19.55,19.62,19.54,19.61,25700.0
2007-03-07 12:00:00,19.62,19.64,19.6,19.63,21000.0,19.62,19.64,19.6,19.63,21000.0
2007-03-07 12:10:00,19.64,19.7,19.64,19.67,37800.0,19.64,19.7,19.64,19.67,37800.0
2007-03-07 12:20:00,19.67,19.71,19.66,19.7,17000.0,19.67,19.71,19.66,19.7,17000.0
2007-03-07 12:30:00,19.7,19.72,19.55,19.67,118500.0,19.7,19.72,19.55,19.67,118500.0
2007-03-07 12:40:00,19.67,19.72,19.65,19.67,37200.0,19.67,19.72,19.65,19.67,37200.0
2007-03-07 12:50:00,19.67,19.68,19.64,19.67,16800.0,19.67,19.68,19.64,19.67,16800.0
2007-03-07 13:00:00,19.67,19.67,19.62,19.66,33700.0,19.67,19.67,19.62,19.66,33700.0
2007-03-07 13:10:00,19.66,19.7,19.62,19.69,26400.0,19.66,19.7,19.62,19.69,26400.0
2007-03-07 13:20:00,19.7,19.74,19.69,19.74,38700.0,19.7,19.74,19.69,19.74,38700.0
2007-03-07 13:30:00,19.74,19.77,19.72,19.76,40300.0,19.74,19.77,19.72,19.76,40300.0
2007-03-07 13:40:00,19.76,19.77,19.72,19.74,107700.0,19.76,19.77,19.72,19.74,107700.0
2007-03-07 13:50:00,19.74,19.77,19.73,19.74,31200.0,19.74,19.77,19.73,19.74,31200.0
2007-03-07 14:00:00,19.74,19.76,19.69,19.74,94400.0,19.74,19.76,19.69,19.74,94400.0
2007-03-07 14:10:00,19.73,19.73,19.66,19.68,57600.0,19.73,19.73,19.66,19.68,57600.0
2007-03-07 14:20:00,19.69,19.72,19.68,19.71,23500.0,19.69,19.72,19.68,19.71,23500.0
2007-03-07 14:30:00,19.72,19.72,19.63,19.63,69900.0,19.72,19.72,19.63,19.63,69900.0
2007-03-07 14:40:00,19.64,19.67,19.63,19.67,217500.0,19.64,19.67,19.63,19.67,217500.0
2007-03-07 14:50:00,19.67,19.68,19.6,19.61,59300.0,19.67,19.68,19.6,19.61,59300.0
2007-03-07 15:00:00,19.62,19.7,19.61,19.68,179200.0,19.62,19.7,19.61,19.68,179200.0
2007-03-07 15:10:00,19.68,19.68,19.63,19.65,33300.0,19.68,19.68,19.63,19.65,33300.0
2007-03-07 15:20:00,19.66,19.67,19.62,19.65,57600.0,19.66,19.67,19.62,19.65,57600.0
2007-03-07 15:30:00,19.65,19.67,19.65,19.67,35500.0,19.65,19.67,19.65,19.67,35500.0
2007-03-07 15:40:00,19.66,19.67,19.62,19.64,77700.0,19.66,19.67,19.62,19.64,77700.0
2007-03-07 15:50:00,19.64,19.69,19.63,19.65,180100.0,19.64,19.69,19.63,19.65,180100.0
2007-03-08 09:30:00,19.73,19.99,19.71,19.89,99500.0,19.73,19.99,19.71,19.89,99500.0
2007-03-08 09:40:00,19.9,19.91,19.74,19.75,97900.0,19.9,19.91,19.74,19.75,97900.0
2007-03-08 09:50:00,19.75,19.82,19.75,19.78,74500.0,19.75,19.82,19.75,19.78,74500.0
2007-03-08 10:00:00,19.77,19.83,19.75,19.81,52600.0,19.77,19.83,19.75,19.81,52600.0
2007-03-08 10:10:00,19.8,19.88,19.78,19.82,34300.0,19.8,19.88,19.78,19.82,34300.0
2007-03-08 10:20:00,19.81,19.83,19.78,19.81,52300.0,19.81,19.83,19.78,19.81,52300.0
2007-03-08 10:30:00,19.81,19.89,19.79,19.86,64300.0,19.81,19.89,19.79,19.86,64300.0
2007-03-08 10:40:00,19.86,19.9,19.82,19.87,77600.0,19.86,19.9,19.82,19.87,77600.0
2007-03-08 10:50:00,19.87,19.88,19.84,19.85,26800.0,19.87,19.88,19.84,19.85,26800.0
2007-03-08 11:00:00,19.85,19.87,19.83,19.86,35100.0,19.85,19.87,19.83,19.86,35100.0
2007-03-08 11:10:00,19.86,19.87,19.83,19.85,45300.0,19.86,19.87,19.83,19.85,45300.0
2007-03-08 11:20:00,19.86,19.87,19.86,19.87,28700.0,19.86,19.87,19.86,19.87,28700.0
2007-03-08 11:30:00,19.87,19.91,19.86,19.91,40300.0,19.87,19.91,19.86,19.91,40300.0
2007-03-08 11:40:00,19.9,19.93,19.9,19.93,55600.0,19.9,19.93,19.9,19.93,55600.0
2007-03-08 11:50:00,19.93,19.95,19.93,19.93,32300.0,19.93,19.95,19.93,19.93,32300.0
2007-03-08 12:00:00,19.93,19.95,19.93,19.95,31800.0,19.93,19.95,19.93,19.95,31800.0
2007-03-08 12:10:00,19.94,19.96,19.94,19.95,36700.0,19.94,19.96,19.94,19.95,36700.0
2007-03-08 12:20:00,19.94,19.95,19.93,19.93,21400.0,19.94,19.95,19.93,19.93,21400.0
2007-03-08 12:30:00,19.93,19.94,19.92,19.93,49700.0,19.93,19.94,19.92,19.93,49700.0
2007-03-08 12:40:00,19.93,19.94,19.93,19.94,15900.0,19.93,19.94,19.93,19.94,15900.0
2007-03-08 12:50:00,19.93,19.97,19.93,19.97,139300.0,19.93,19.97,19.93,19.97,139300.0
2007-03-08 13:00:00,19.97,19.97,19.96,19.97,61700.0,19.97,19.97,19.96,19.97,61700.0
2007-03-08 13:10:00,19.97,19.97,19.94,19.94,63700.0,19.97,19.97,19.94,19.94,63700.0
2007-03-08 13:20:00,19.95,19.95,19.93,19.93,76800.0,19.95,19.95,19.93,19.93,76800.0
2007-03-08 13:30:00,19.93,20.0,19.93,20.0,110600.0,19.93,20.0,19.93,20.0,110600.0
2007-03-08 13:40:00,20.0,20.02,19.99,20.01,168900.0,20.0,20.02,19.99,20.01,168900.0
2007-03-08 13:50:00,20.01,20.02,20.0,20.0,53400.0,20.01,20.02,20.0,20.0,53400.0
2007-03-08 14:00:00,20.0,20.05,19.98,20.04,317400.0,20.0,20.05,19.98,20.04,317400.0
2007-03-08 14:10:00,20.04,20.07,20.04,20.04,257100.0,20.04,20.07,20.04,20.04,257100.0
2007-03-08 14:20:00,20.04,20.09,20.04,20.08,135400.0,20.04,20.09,20.04,20.08,135400.0
2007-03-08 14:30:00,20.08,20.08,19.96,20.01,207100.0,20.08,20.08,19.96,20.01,207100.0
2007-03-08 14:40:00,20.01,20.02,19.98,20.02,136200.0,20.01,20.02,19.98,20.02,136200.0
2007-03-08 14:50:00,20.02,20.02,20.01,20.02,28800.0,20.02,20.02,20.01,20.02,28800.0
2007-03-08 15:00:00,20.02,20.06,20.01,20.05,131000.0,20.02,20.06,20.01,20.05,131000.0
2007-03-08 15:10:00,20.06,20.09,20.06,20.08,99600.0,20.06,20.09,20.06,20.08,99600.0
2007-03-08 15:20:00,20.08,20.1,20.08,20.1,74000.0,20.08,20.1,20.08,20.1,74000.0
2007-03-08 15:30:00,20.1,20.13,20.08,20.13,293400.0,20.1,20.13,20.08,20.13,293400.0
2007-03-08 15:40:00,20.13,20.15,20.12,20.12,134500.0,20.13,20.15,20.12,20.12,134500.0
2007-03-08 15:50:00,20.12,20.13,20.03,20.03,348300.0,20.12,20.13,20.03,20.03,348300.0
2007-03-09 09:30:00,20.25,20.4,20.22,20.29,129400.0,20.25,20.4,20.22,20.29,129400.0
2007-03-09 09:40:00,20.29,20.36,20.27,20.35,83500.0,20.29,20.36,20.27,20.35,83500.0
2007-03-09 09:50:00,20.35,20.41,20.33,20.4,165000.0,20.35,20.41,20.33,20.4,165000.0
2007-03-09 10:00:00,20.39,20.4,20.33,20.37,261900.0,20.39,20.4,20.33,20.37,261900.0
2007-03-09 10:10:00,20.36,20.4,20.34,20.35,113700.0,20.36,20.4,20.34,20.35,113700.0
2007-03-09 10:20:00,20.36,20.43,20.34,20.43,161400.0,20.36,20.43,20.34,20.43,161400.0
2007-03-09 10:30:00,20.43,20.43,20.36,20.41,87700.0,20.43,20.43,20.36,20.41,87700.0
2007-03-09 10:40:00,20.41,20.43,20.4,20.4,42000.0,20.41,20.43,20.4,20.4,42000.0
2007-03-09 10:50:00,20.4,20.48,20.4,20.46,116400.0,20.4,20.48,20.4,20.46,116400.0
2007-03-09 11:00:00,20.46,20.47,20.39,20.39,55200.0,20.46,20.47,20.39,20.39,55200.0
2007-03-09 11:10:00,20.39,20.44,20.35,20.35,68200.0,20.39,20.44,20.35,20.35,68200.0
2007-03-09 11:20:00,20.36,20.4,20.31,20.38,142300.0,20.36,20.4,20.31,20.38,142300.0
2007-03-09 11:30:00,20.38,20.46,20.37,20.45,180400.0,20.38,20.46,20.37,20.45,180400.0
2007-03-09 11:40:00,20.46,20.46,20.38,20.42,117100.0,20.46,20.46,20.38,20.42,117100.0
2007-03-09 11:50:00,20.43,20.43,20.34,20.38,134100.0,20.43,20.43,20.34,20.38,134100.0
2007-03-09 12:00:00,20.38,20.4,20.37,20.38,44400.0,20.38,20.4,20.37,20.38,44400.0
2007-03-09 12:10:00,20.39,20.43,20.38,20.43,66900.0,20.39,20.43,20.38,20.43,66900.0
2007-03-09 12:20:00,20.42,20.45,20.4,20.43,75200.0,20.42,20.45,20.4,20.43,75200.0
2007-03-09 12:30:00,20.43,20.49,20.35,20.48,213400.0,20.43,20.49,20.35,20.48,213400.0
2007-03-09 12:40:00,20.48,20.49,20.43,20.47,56400.0,20.48,20.49,20.43,20.47,56400.0
2007-03-09 12:50:00,20.47,20.47,20.44,20.45,38400.0,20.47,20.47,20.44,20.45,38400.0
2007-03-09 13:00:00,20.45,20.46,20.45,20.45,66200.0,20.45,20.46,20.45,20.45,66200.0
2007-03-09 13:10:00,20.45,20.47,20.45,20.45,80300.0,20.45,20.47,20.45,20.45,80300.0
2007-03-09 13:20:00,20.45,20.46,20.45,20.45,49400.0,20.45,20.46,20.45,20.45,49400.0
2007-03-09 13:30:00,20.45,20.46,20.37,20.37,50500.0,20.45,20.46,20.37,20.37,50500.0
2007-03-09 13:40:00,20.38,20.38,20.37,20.37,32900.0,20.38,20.38,20.37,20.37,32900.0
2007-03-09 13:50:00,20.37,20.39,20.35,20.35,204600.0,20.37,20.39,20.35,20.35,204600.0
2007-03-09 14:00:00,20.35,20.38,20.27,20.38,104600.0,20.35,20.38,20.27,20.38,104600.0
2007-03-09 14:10:00,20.38,20.38,20.34,20.38,55300.0,20.38,20.38,20.34,20.38,55300.0
2007-03-09 14:20:00,20.38,20.39,20.37,20.37,45000.0,20.38,20.39,20.37,20.37,45000.0
2007-03-09 14:30:00,20.37,20.4,20.33,20.38,108500.0,20.37,20.4,20.33,20.38,108500.0
2007-03-09 14:40:00,20.39,20.41,20.38,20.41,41700.0,20.39,20.41,20.38,20.41,41700.0
2007-03-09 14:50:00,20.41,20.41,20.35,20.4,131000.0,20.41,20.41,20.35,20.4,131000.0
2007-03-09 15:00:00,20.41,20.41,20.39,20.39,41200.0,20.41,20.41,20.39,20.39,41200.0
2007-03-09 15:10:00,20.39,20.45,20.39,20.45,128800.0,20.39,20.45,20.39,20.45,128800.0
2007-03-09 15:20:00,20.45,20.47,20.45,20.47,65000.0,20.45,20.47,20.45,20.47,65000.0
2007-03-09 15:30:00,20.47,20.49,20.4,20.43,187900.0,20.47,20.49,20.4,20.43,187900.0
2007-03-09 15:40:00,20.43,20.46,20.41,20.45,122800.0,20.43,20.46,20.41,20.45,122800.0
2007-03-09 15:50:00,20.44,20.48,20.44,20.44,200000.0,20.44,20.48,20.44,20.44,200000.0
2007-03-12 09:30:00,20.35,20.44,20.26,20.44,101400.0,20.35,20.44,20.26,20.44,101400.0
2007-03-12 09:40:00,20.44,20.5,20.34,20.43,32800.0,20.44,20.5,20.34,20.43,32800.0
2007-03-12 09:50:00,20.43,20.43,20.38,20.39,28100.0,20.43,20.43,20.38,20.39,28100.0
2007-03-12 10:00:00,20.39,20.4,20.36,20.38,77500.0,20.39,20.4,20.36,20.38,77500.0
2007-03-12 10:10:00,20.38,20.42,20.38,20.38,38000.0,20.38,20.42,20.38,20.38,38000.0
2007-03-12 10:20:00,20.38,20.47,20.38,20.43,86000.0,20.38,20.47,20.38,20.43,86000.0
2007-03-12 10:30:00,20.42,20.43,20.41,20.42,10800.0,20.42,20.43,20.41,20.42,10800.0
2007-03-12 10:40:00,20.41,20.41,20.35,20.37,38900.0,20.41,20.41,20.35,20.37,38900.0
2007-03-12 10:50:00,20.38,20.47,20.37,20.41,67000.0,20.38,20.47,20.37,20.41,67000.0
2007-03-12 11:00:00,20.47,20.49,20.44,20.45,31100.0,20.47,20.49,20.44,20.45,31100.0
2007-03-12 11:10:00,20.44,20.45,20.4,20.42,15200.0,20.44,20.45,20.4,20.42,15200.0
2007-03-12 11:20:00,20.42,20.43,20.36,20.37,97300.0,20.42,20.43,20.36,20.37,97300.0
2007-03-12 11:30:00,20.36,20.37,20.34,20.34,18000.0,20.36,20.37,20.34,20.34,18000.0
2007-03-12 11:40:00,20.35,20.36,20.34,20.35,33500.0,20.35,20.36,20.34,20.35,33500.0
2007-03-12 11:50:00,20.35,20.36,20.33,20.33,32400.0,20.35,20.36,20.33,20.33,32400.0
2007-03-12 12:00:00,20.34,20.34,20.31,20.31,39400.0,20.34,20.34,20.31,20.31,39400.0
2007-03-12 12:10:00,20.31,20.32,20.3,20.3,111300.0,20.31,20.32,20.3,20.3,111300.0
2007-03-12 12:20:00,20.31,20.31,20.26,20.27,92900.0,20.31,20.31,20.26,20.27,92900.0
2007-03-12 12:30:00,20.26,20.27,20.24,20.25,52300.0,20.26,20.27,20.24,20.25,52300.0
2007-03-12 12:40:00,20.24,20.26,20.24,20.26,41700.0,20.24,20.26,20.24,20.26,41700.0
2007-03-12 12:50:00,20.25,20.31,20.25,20.3,69500.0,20.25,20.31,20.25,20.3,69500.0
2007-03-12 13:00:00,20.3,20.31,20.28,20.29,86400.0,20.3,20.31,20.28,20.29,86400.0
2007-03-12 13:10:00,20.29,20.29,20.27,20.28,20000.0,20.29,20.29,20.27,20.28,20000.0
2007-03-12 13:20:00,20.28,20.29,20.26,20.26,36700.0,20.28,20.29,20.26,20.26,36700.0
2007-03-12 13:30:00,20.27,20.29,20.25,20.29,25200.0,20.27,20.29,20.25,20.29,25200.0
2007-03-12 13:40:00,20.29,20.3,20.25,20.27,51400.0,20.29,20.3,20.25,20.27,51400.0
2007-03-12 13:50:00,20.26,20.31,20.26,20.3,50600.0,20.26,20.31,20.26,20.3,50600.0
2007-03-12 14:00:00,20.3,20.3,20.28,20.28,29700.0,20.3,20.3,20.28,20.28,29700.0
2007-03-12 14:10:00,20.28,20.29,20.27,20.29,31600.0,20.28,20.29,20.27,20.29,31600.0
2007-03-12 14:20:00,20.29,20.33,20.28,20.29,130300.0,20.29,20.33,20.28,20.29,130300.0
2007-03-12 14:30:00,20.3,20.3,20.29,20.29,37200.0,20.3,20.3,20.29,20.29,37200.0
2007-03-12 14:40:00,20.29,20.33,20.29,20.3,93000.0,20.29,20.33,20.29,20.3,93000.0
2007-03-12 14:50:00,20.3,20.31,20.29,20.31,54900.0,20.3,20.31,20.29,20.31,54900.0
2007-03-12 15:00:00,20.3,20.31,20.29,20.3,32400.0,20.3,20.31,20.29,20.3,32400.0
2007-03-12 15:10:00,20.3,20.3,20.29,20.3,51500.0,20.3,20.3,20.29,20.3,51500.0
2007-03-12 15:20:00,20.29,20.36,20.29,20.36,73200.0,20.29,20.36,20.29,20.36,73200.0
2007-03-12 15:30:00,20.35,20.36,20.31,20.32,73300.0,20.35,20.36,20.31,20.32,73300.0
2007-03-12 15:40:00,20.31,20.34,20.3,20.34,122900.0,20.31,20.34,20.3,20.34,122900.0
2007-03-12 15:50:00,20.34,20.34,20.3,20.31,123700.0,20.34,20.34,20.3,20.31,123700.0
2007-03-13 09:30:00,20.2,20.2,20.01,20.13,66000.0,20.2,20.2,20.01,20.13,66000.0
2007-03-13 09:40:00,20.12,20.15,20.11,20.15,30900.0,20.12,20.15,20.11,20.15,30900.0
2007-03-13 09:50:00,20.14,20.29,20.14,20.19,89800.0,20.14,20.29,20.14,20.19,89800.0
2007-03-13 10:00:00,20.18,20.22,20.15,20.18,45800.0,20.18,20.22,20.15,20.18,45800.0
2007-03-13 10:10:00,20.19,20.32,20.18,20.31,109100.0,20.19,20.32,20.18,20.31,109100.0
2007-03-13 10:20:00,20.31,20.31,20.27,20.31,55900.0,20.31,20.31,20.27,20.31,55900.0
2007-03-13 10:30:00,20.31,20.32,20.29,20.31,39000.0,20.31,20.32,20.29,20.31,39000.0
2007-03-13 10:40:00,20.32,20.39,20.32,20.39,46800.0,20.32,20.39,20.32,20.39,46800.0
2007-03-13 10:50:00,20.38,20.42,20.37,20.4,43200.0,20.38,20.42,20.37,20.4,43200.0
2007-03-13 11:00:00,20.4,20.43,20.39,20.41,65100.0,20.4,20.43,20.39,20.41,65100.0
2007-03-13 11:10:00,20.4,20.41,20.36,20.37,48300.0,20.4,20.41,20.36,20.37,48300.0
2007-03-13 11:20:00,20.36,20.4,20.35,20.35,108600.0,20.36,20.4,20.35,20.35,108600.0
2007-03-13 11:30:00,20.35,20.39,20.35,20.38,33900.0,20.35,20.39,20.35,20.38,33900.0
2007-03-13 11:40:00,20.38,20.41,20.38,20.39,36600.0,20.38,20.41,20.38,20.39,36600.0
2007-03-13 11:50:00,20.39,20.39,20.36,20.36,44600.0,20.39,20.39,20.36,20.36,44600.0
2007-03-13 12:00:00,20.36,20.37,20.35,20.37,27600.0,20.36,20.37,20.35,20.37,27600.0
2007-03-13 12:10:00,20.37,20.37,20.28,20.29,67300.0,20.37,20.37,20.28,20.29,67300.0
2007-03-13 12:20:00,20.29,20.29,20.2,20.23,144800.0,20.29,20.29,20.2,20.23,144800.0
2007-03-13 12:30:00,20.22,20.24,20.17,20.21,132100.0,20.22,20.24,20.17,20.21,132100.0
2007-03-13 12:40:00,20.22,20.26,20.19,20.26,30700.0,20.22,20.26,20.19,20.26,30700.0
2007-03-13 12:50:00,20.26,20.29,20.25,20.27,45900.0,20.26,20.29,20.25,20.27,45900.0
2007-03-13 13:00:00,20.27,20.34,20.27,20.32,46500.0,20.27,20.34,20.27,20.32,46500.0
2007-03-13 13:10:00,20.31,20.31,20.28,20.28,33000.0,20.31,20.31,20.28,20.28,33000.0
2007-03-13 13:20:00,20.28,20.34,20.28,20.33,71100.0,20.28,20.34,20.28,20.33,71100.0
2007-03-13 13:30:00,20.33,20.36,20.31,20.34,189600.0,20.33,20.36,20.31,20.34,189600.0
2007-03-13 13:40:00,20.34,20.35,20.33,20.34,108700.0,20.34,20.35,20.33,20.34,108700.0
2007-03-13 13:50:00,20.34,20.4,20.34,20.37,125800.0,20.34,20.4,20.34,20.37,125800.0
2007-03-13 14:00:00,20.37,20.39,20.34,20.37,131700.0,20.37,20.39,20.34,20.37,131700.0
2007-03-13 14:10:00,20.38,20.38,20.36,20.36,168100.0,20.38,20.38,20.36,20.36,168100.0
2007-03-13 14:20:00,20.36,20.37,20.34,20.36,124300.0,20.36,20.37,20.34,20.36,124300.0
2007-03-13 14:30:00,20.36,20.4,20.35,20.36,144500.0,20.36,20.4,20.35,20.36,144500.0
2007-03-13 14:40:00,20.36,20.4,20.36,20.37,53900.0,20.36,20.4,20.36,20.37,53900.0
2007-03-13 14:50:00,20.37,20.37,20.27,20.28,40400.0,20.37,20.37,20.27,20.28,40400.0
2007-03-13 15:00:00,20.27,20.28,20.22,20.25,72400.0,20.27,20.28,20.22,20.25,72400.0
2007-03-13 15:10:00,20.25,20.28,20.21,20.25,38200.0,20.25,20.28,20.21,20.25,38200.0
2007-03-13 15:20:00,20.24,20.3,20.22,20.26,78700.0,20.24,20.3,20.22,20.26,78700.0
2007-03-13 15:30:00,20.25,20.3,20.21,20.23,79000.0,20.25,20.3,20.21,20.23,79000.0
2007-03-13 15:40:00,20.22,20.23,20.2,20.2,49900.0,20.22,20.23,20.2,20.2,49900.0
2007-03-13 15:50:00,20.2,20.2,20.09,20.1,216500.0,20.2,20.2,20.09,20.1,216500.0
2007-03-14 09:30:00,20.05,20.25,20.05,20.24,60500.0,20.05,20.25,20.05,20.24,60500.0
2007-03-14 09:40:00,20.23,20.26,20.08,20.1,36600.0,20.23,20.26,20.08,20.1,36600.0
2007-03-14 09:50:00,20.1,20.15,20.09,20.12,56300.0,20.1,20.15,20.09,20.12,56300.0
2007-03-14 10:00:00,20.12,20.13,20.05,20.11,40000.0,20.12,20.13,20.05,20.11,40000.0
2007-03-14 10:10:00,20.12,20.19,20.1,20.13,53900.0,20.12,20.19,20.1,20.13,53900.0
2007-03-14 10:20:00,20.13,20.18,20.11,20.13,37100.0,20.13,20.18,20.11,20.13,37100.0
2007-03-14 10:30:00,20.13,20.23,20.13,20.21,56300.0,20.13,20.23,20.13,20.21,56300.0
2007-03-14 10:40:00,20.21,20.24,20.08,20.2,46200.0,20.21,20.24,20.08,20.2,46200.0
2007-03-14 10:50:00,20.2,20.21,20.15,20.15,34700.0,20.2,20.21,20.15,20.15,34700.0
2007-03-14 11:00:00,20.15,20.2,20.13,20.15,95200.0,20.15,20.2,20.13,20.15,95200.0
2007-03-14 11:10:00,20.16,20.18,20.15,20.16,29300.0,20.16,20.18,20.15,20.16,29300.0
2007-03-14 11:20:00,20.16,20.18,20.15,20.17,23800.0,20.16,20.18,20.15,20.17,23800.0
2007-03-14 11:30:00,20.16,20.17,20.1,20.11,29900.0,20.16,20.17,20.1,20.11,29900.0
2007-03-14 11:40:00,20.12,20.16,20.12,20.14,49900.0,20.12,20.16,20.12,20.14,49900.0
2007-03-14 11:50:00,20.15,20.15,20.07,20.1,28500.0,20.15,20.15,20.07,20.1,28500.0
2007-03-14 12:00:00,20.11,20.11,20.05,20.09,36100.0,20.11,20.11,20.05,20.09,36100.0
2007-03-14 12:10:00,20.08,20.09,20.02,20.05,36000.0,20.08,20.09,20.02,20.05,36000.0
2007-03-14 12:20:00,20.05,20.06,19.95,19.98,80600.0,20.05,20.06,19.95,19.98,80600.0
2007-03-14 12:30:00,19.99,20.01,19.98,19.99,29400.0,19.99,20.01,19.98,19.99,29400.0
2007-03-14 12:40:00,20.0,20.02,19.98,19.98,76800.0,20.0,20.02,19.98,19.98,76800.0
2007-03-14 12:50:00,19.97,20.0,19.94,19.99,57900.0,19.97,20.0,19.94,19.99,57900.0
2007-03-14 13:00:00,19.98,20.09,19.95,20.09,108100.0,19.98,20.09,19.95,20.09,108100.0
2007-03-14 13:10:00,20.09,20.13,19.99,20.12,95900.0,20.09,20.13,19.99,20.12,95900.0
2007-03-14 13:20:00,20.12,20.18,20.1,20.13,41800.0,20.12,20.18,20.1,20.13,41800.0
2007-03-14 13:30:00,20.14,20.17,20.09,20.14,37500.0,20.14,20.17,20.09,20.14,37500.0
2007-03-14 13:40:00,20.14,20.21,20.08,20.11,41500.0,20.14,20.21,20.08,20.11,41500.0
2007-03-14 13:50:00,20.1,20.14,20.04,20.07,35800.0,20.1,20.14,20.04,20.07,35800.0
2007-03-14 14:00:00,20.07,20.12,20.04,20.09,43400.0,20.07,20.12,20.04,20.09,43400.0
2007-03-14 14:10:00,20.09,20.14,20.08,20.13,32600.0,20.09,20.14,20.08,20.13,32600.0
2007-03-14 14:20:00,20.14,20.16,20.03,20.13,32300.0,20.14,20.16,20.03,20.13,32300.0
2007-03-14 14:30:00,20.13,20.23,20.11,20.22,55300.0,20.13,20.23,20.11,20.22,55300.0
2007-03-14 14:40:00,20.22,20.25,20.15,20.16,43900.0,20.22,20.25,20.15,20.16,43900.0
2007-03-14 14:50:00,20.16,20.18,20.05,20.17,36500.0,20.16,20.18,20.05,20.17,36500.0
2007-03-14 15:00:00,20.18,20.19,20.08,20.19,37600.0,20.18,20.19,20.08,20.19,37600.0
2007-03-14 15:10:00,20.19,20.2,20.14,20.18,131500.0,20.19,20.2,20.14,20.18,131500.0
2007-03-14 15:20:00,20.17,20.22,20.11,20.2,50700.0,20.17,20.22,20.11,20.2,50700.0
2007-03-14 15:30:00,20.2,20.22,20.17,20.19,95900.0,20.2,20.22,20.17,20.19,95900.0
2007-03-14 15:40:00,20.18,20.22,20.17,20.17,55400.0,20.18,20.22,20.17,20.17,55400.0
2007-03-14 15:50:00,20.18,20.29,20.18,20.27,197500.0,20.18,20.29,20.18,20.27,197500.0
2007-03-15 09:30:00,20.29,20.29,20.17,20.21,52200.0,20.29,20.29,20.17,20.21,52200.0
2007-03-15 09:40:00,20.23,20.26,20.16,20.19,22700.0,20.23,20.26,20.16,20.19,22700.0
2007-03-15 09:50:00,20.19,20.28,20.19,20.28,37900.0,20.19,20.28,20.19,20.28,37900.0
2007-03-15 10:00:00,20.28,20.29,20.25,20.25,16600.0,20.28,20.29,20.25,20.25,16600.0
2007-03-15 10:10:00,20.25,20.3,20.24,20.28,42600.0,20.25,20.3,20.24,20.28,42600.0
2007-03-15 10:20:00,20.27,20.28,20.24,20.28,34200.0,20.27,20.28,20.24,20.28,34200.0
2007-03-15 10:30:00,20.28,20.28,20.23,20.24,53600.0,20.28,20.28,20.23,20.24,53600.0
2007-03-15 10:40:00,20.25,20.25,20.22,20.22,20200.0,20.25,20.25,20.22,20.22,20200.0
2007-03-15 10:50:00,20.23,20.23,20.18,20.22,44900.0,20.23,20.23,20.18,20.22,44900.0
2007-03-15 11:00:00,20.21,20.24,20.19,20.19,28100.0,20.21,20.24,20.19,20.19,28100.0
2007-03-15 11:10:00,20.2,20.29,20.14,20.26,51900.0,20.2,20.29,20.14,20.26,51900.0
2007-03-15 11:20:00,20.15,20.3,20.14,20.2,87100.0,20.15,20.3,20.14,20.2,87100.0
2007-03-15 11:30:00,20.2,20.21,20.16,20.19,53400.0,20.2,20.21,20.16,20.19,53400.0
2007-03-15 11:40:00,20.18,20.19,20.13,20.14,54200.0,20.18,20.19,20.13,20.14,54200.0
2007-03-15 11:50:00,20.14,20.3,20.12,20.26,115200.0,20.14,20.3,20.12,20.26,115200.0
2007-03-15 12:00:00,20.25,20.34,20.23,20.28,202500.0,20.25,20.34,20.23,20.28,202500.0
2007-03-15 12:10:00,20.28,20.29,20.25,20.25,37700.0,20.28,20.29,20.25,20.25,37700.0
2007-03-15 12:20:00,20.25,20.27,20.24,20.25,17500.0,20.25,20.27,20.24,20.25,17500.0
2007-03-15 12:30:00,20.25,20.27,20.24,20.24,39200.0,20.25,20.27,20.24,20.24,39200.0
2007-03-15 12:40:00,20.25,20.25,20.24,20.24,25000.0,20.25,20.25,20.24,20.24,25000.0
2007-03-15 12:50:00,20.24,20.27,20.24,20.25,21200.0,20.24,20.27,20.24,20.25,21200.0
2007-03-15 13:00:00,20.26,20.26,20.24,20.26,15000.0,20.26,20.26,20.24,20.26,15000.0
2007-03-15 13:10:00,20.25,20.26,20.24,20.24,20700.0,20.25,20.26,20.24,20.24,20700.0
2007-03-15 13:20:00,20.24,20.25,20.24,20.24,13700.0,20.24,20.25,20.24,20.24,13700.0
2007-03-15 13:30:00,20.24,20.25,20.23,20.24,57600.0,20.24,20.25,20.23,20.24,57600.0
2007-03-15 13:40:00,20.24,20.24,20.2,20.24,43800.0,20.24,20.24,20.2,20.24,43800.0
2007-03-15 13:50:00,20.24,20.27,20.23,20.24,52800.0,20.24,20.27,20.23,20.24,52800.0
2007-03-15 14:00:00,20.25,20.29,20.24,20.26,34400.0,20.25,20.29,20.24,20.26,34400.0
2007-03-15 14:10:00,20.26,20.28,20.24,20.27,18400.0,20.26,20.28,20.24,20.27,18400.0
2007-03-15 14:20:00,20.27,20.28,20.25,20.25,31200.0,20.27,20.28,20.25,20.25,31200.0
2007-03-15 14:30:00,20.26,20.26,20.24,20.25,20000.0,20.26,20.26,20.24,20.25,20000.0
2007-03-15 14:40:00,20.24,20.28,20.24,20.28,19600.0,20.24,20.28,20.24,20.28,19600.0
2007-03-15 14:50:00,20.28,20.29,20.27,20.28,27200.0,20.28,20.29,20.27,20.28,27200.0
2007-03-15 15:00:00,20.27,20.28,20.24,20.28,20600.0,20.27,20.28,20.24,20.28,20600.0
2007-03-15 15:10:00,20.28,20.3,20.27,20.29,22800.0,20.28,20.3,20.27,20.29,22800.0
2007-03-15 15:20:00,20.29,20.29,20.24,20.27,137500.0,20.29,20.29,20.24,20.27,137500.0
2007-03-15 15:30:00,20.27,20.3,20.26,20.29,40100.0,20.27,20.3,20.26,20.29,40100.0
2007-03-15 15:40:00,20.29,20.31,20.28,20.31,55000.0,20.29,20.31,20.28,20.31,55000.0
2007-03-15 15:50:00,20.3,20.31,20.26,20.27,204300.0,20.3,20.31,20.26,20.27,204300.0
2007-03-16 09:30:00,20.19,20.19,20.06,20.11,1388400.0,20.19,20.19,20.06,20.11,1388400.0
2007-03-16 09:40:00,20.11,20.26,20.11,20.26,99300.0,20.11,20.26,20.11,20.26,99300.0
2007-03-16 09:50:00,20.26,20.37,20.24,20.33,118200.0,20.26,20.37,20.24,20.33,118200.0
2007-03-16 10:00:00,20.33,20.35,20.29,20.33,38500.0,20.33,20.35,20.29,20.33,38500.0
2007-03-16 10:10:00,20.33,20.35,20.3,20.34,25300.0,20.33,20.35,20.3,20.34,25300.0
2007-03-16 10:20:00,20.33,20.34,20.28,20.3,87600.0,20.33,20.34,20.28,20.3,87600.0
2007-03-16 10:30:00,20.29,20.3,20.21,20.24,180900.0,20.29,20.3,20.21,20.24,180900.0
2007-03-16 10:40:00,20.26,20.28,20.24,20.26,33600.0,20.26,20.28,20.24,20.26,33600.0
2007-03-16 10:50:00,20.25,20.25,20.16,20.2,54000.0,20.25,20.25,20.16,20.2,54000.0
2007-03-16 11:00:00,20.2,20.26,20.19,20.2,41000.0,20.2,20.26,20.19,20.2,41000.0
2007-03-16 11:10:00,20.2,20.21,20.12,20.14,65600.0,20.2,20.21,20.12,20.14,65600.0
2007-03-16 11:20:00,20.15,20.17,20.14,20.17,55800.0,20.15,20.17,20.14,20.17,55800.0
2007-03-16 11:30:00,20.18,20.22,20.18,20.21,144000.0,20.18,20.22,20.18,20.21,144000.0
2007-03-16 11:40:00,20.22,20.29,20.2,20.29,44700.0,20.22,20.29,20.2,20.29,44700.0
2007-03-16 11:50:00,20.28,20.29,20.26,20.29,38300.0,20.28,20.29,20.26,20.29,38300.0
2007-03-16 12:00:00,20.29,20.36,20.29,20.35,36800.0,20.29,20.36,20.29,20.35,36800.0
2007-03-16 12:10:00,20.35,20.37,20.35,20.37,24500.0,20.35,20.37,20.35,20.37,24500.0
2007-03-16 12:20:00,20.38,20.38,20.37,20.37,28300.0,20.38,20.38,20.37,20.37,28300.0
2007-03-16 12:30:00,20.37,20.38,20.2,20.37,55100.0,20.37,20.38,20.2,20.37,55100.0
2007-03-16 12:40:00,20.38,20.39,20.36,20.38,31700.0,20.38,20.39,20.36,20.38,31700.0
2007-03-16 12:50:00,20.38,20.39,20.38,20.39,24200.0,20.38,20.39,20.38,20.39,24200.0
2007-03-16 13:00:00,20.38,20.4,20.38,20.39,28000.0,20.38,20.4,20.38,20.39,28000.0
2007-03-16 13:10:00,20.38,20.4,20.33,20.33,76900.0,20.38,20.4,20.33,20.33,76900.0
2007-03-16 13:20:00,20.34,20.36,20.3,20.31,60300.0,20.34,20.36,20.3,20.31,60300.0
2007-03-16 13:30:00,20.32,20.36,20.31,20.34,31900.0,20.32,20.36,20.31,20.34,31900.0
2007-03-16 13:40:00,20.34,20.35,20.29,20.29,43900.0,20.34,20.35,20.29,20.29,43900.0
2007-03-16 13:50:00,20.29,20.32,20.29,20.3,28800.0,20.29,20.32,20.29,20.3,28800.0
2007-03-16 14:00:00,20.3,20.32,20.27,20.27,35400.0,20.3,20.32,20.27,20.27,35400.0
2007-03-16 14:10:00,20.27,20.28,20.24,20.26,25600.0,20.27,20.28,20.24,20.26,25600.0
2007-03-16 14:20:00,20.27,20.29,20.27,20.28,92900.0,20.27,20.29,20.27,20.28,92900.0
2007-03-16 14:30:00,20.29,20.32,20.28,20.32,26100.0,20.29,20.32,20.28,20.32,26100.0
2007-03-16 14:40:00,20.32,20.33,20.28,20.31,47100.0,20.32,20.33,20.28,20.31,47100.0
2007-03-16 14:50:00,20.31,20.36,20.31,20.35,61100.0,20.31,20.36,20.31,20.35,61100.0
2007-03-16 15:00:00,20.34,20.34,20.32,20.33,28500.0,20.34,20.34,20.32,20.33,28500.0
2007-03-16 15:10:00,20.33,20.34,20.32,20.32,38700.0,20.33,20.34,20.32,20.32,38700.0
2007-03-16 15:20:00,20.32,20.35,20.32,20.35,48900.0,20.32,20.35,20.32,20.35,48900.0
2007-03-16 15:30:00,20.35,20.37,20.34,20.37,45400.0,20.35,20.37,20.34,20.37,45400.0
2007-03-16 15:40:00,20.36,20.42,20.36,20.42,109100.0,20.36,20.42,20.36,20.42,109100.0
2007-03-16 15:50:00,20.41,20.42,20.35,20.37,97600.0,20.41,20.42,20.35,20.37,97600.0
2007-03-19 09:30:00,20.48,20.5,20.45,20.48,222600.0,20.48,20.5,20.45,20.48,222600.0
2007-03-19 09:40:00,20.48,20.5,20.45,20.47,19400.0,20.48,20.5,20.45,20.47,19400.0
2007-03-19 09:50:00,20.47,20.49,20.45,20.48,20800.0,20.47,20.49,20.45,20.48,20800.0
2007-03-19 10:00:00,20.49,20.49,20.45,20.45,21200.0,20.49,20.49,20.45,20.45,21200.0
2007-03-19 10:10:00,20.46,20.48,20.45,20.48,17900.0,20.46,20.48,20.45,20.48,17900.0
2007-03-19 10:20:00,20.48,20.48,20.47,20.47,17300.0,20.48,20.48,20.47,20.47,17300.0
2007-03-19 10:30:00,20.48,20.49,20.47,20.48,14200.0,20.48,20.49,20.47,20.48,14200.0
2007-03-19 10:40:00,20.49,20.49,20.48,20.49,13500.0,20.49,20.49,20.48,20.49,13500.0
2007-03-19 10:50:00,20.49,20.5,20.48,20.5,118500.0,20.49,20.5,20.48,20.5,118500.0
2007-03-19 11:00:00,20.49,20.54,20.49,20.54,38600.0,20.49,20.54,20.49,20.54,38600.0
2007-03-19 11:10:00,20.53,20.58,20.53,20.57,60800.0,20.53,20.58,20.53,20.57,60800.0
2007-03-19 11:20:00,20.58,20.58,20.56,20.57,43200.0,20.58,20.58,20.56,20.57,43200.0
2007-03-19 11:30:00,20.57,20.62,20.56,20.61,54100.0,20.57,20.62,20.56,20.61,54100.0
2007-03-19 11:40:00,20.62,20.65,20.61,20.65,18000.0,20.62,20.65,20.61,20.65,18000.0
2007-03-19 11:50:00,20.64,20.69,20.6,20.68,72500.0,20.64,20.69,20.6,20.68,72500.0
2007-03-19 12:00:00,20.68,20.73,20.67,20.68,82000.0,20.68,20.73,20.67,20.68,82000.0
2007-03-19 12:10:00,20.68,20.7,20.68,20.7,40300.0,20.68,20.7,20.68,20.7,40300.0
2007-03-19 12:20:00,20.7,20.7,20.67,20.67,103900.0,20.7,20.7,20.67,20.67,103900.0
2007-03-19 12:30:00,20.67,20.68,20.65,20.68,67000.0,20.67,20.68,20.65,20.68,67000.0
2007-03-19 12:40:00,20.67,20.69,20.64,20.69,70400.0,20.67,20.69,20.64,20.69,70400.0
2007-03-19 12:50:00,20.69,20.69,20.66,20.68,39700.0,20.69,20.69,20.66,20.68,39700.0
2007-03-19 13:00:00,20.68,20.69,20.65,20.68,105800.0,20.68,20.69,20.65,20.68,105800.0
2007-03-19 13:10:00,20.69,20.7,20.67,20.7,28700.0,20.69,20.7,20.67,20.7,28700.0
2007-03-19 13:20:00,20.7,20.7,20.68,20.69,185500.0,20.7,20.7,20.68,20.69,185500.0
2007-03-19 13:30:00,20.69,20.69,20.68,20.69,21800.0,20.69,20.69,20.68,20.69,21800.0
2007-03-19 13:40:00,20.69,20.71,20.69,20.7,22200.0,20.69,20.71,20.69,20.7,22200.0
2007-03-19 13:50:00,20.7,20.71,20.7,20.7,28200.0,20.7,20.71,20.7,20.7,28200.0
2007-03-19 14:00:00,20.71,20.72,20.7,20.71,54800.0,20.71,20.72,20.7,20.71,54800.0
2007-03-19 14:10:00,20.71,20.73,20.7,20.73,75100.0,20.71,20.73,20.7,20.73,75100.0
2007-03-19 14:20:00,20.73,20.73,20.72,20.73,385900.0,20.73,20.73,20.72,20.73,385900.0
2007-03-19 14:30:00,20.73,20.74,20.71,20.72,50200.0,20.73,20.74,20.71,20.72,50200.0
2007-03-19 14:40:00,20.71,20.72,20.7,20.71,81900.0,20.71,20.72,20.7,20.71,81900.0
2007-03-19 14:50:00,20.72,20.72,20.67,20.67,48000.0,20.72,20.72,20.67,20.67,48000.0
2007-03-19 15:00:00,20.67,20.7,20.61,20.61,411600.0,20.67,20.7,20.61,20.61,411600.0
2007-03-19 15:10:00,20.62,20.62,20.55,20.56,205900.0,20.62,20.62,20.55,20.56,205900.0
2007-03-19 15:20:00,20.56,20.56,20.51,20.51,101000.0,20.56,20.56,20.51,20.51,101000.0
2007-03-19 15:30:00,20.52,20.53,20.49,20.5,118400.0,20.52,20.53,20.49,20.5,118400.0
2007-03-19 15:40:00,20.5,20.55,20.5,20.54,113100.0,20.5,20.55,20.5,20.54,113100.0
2007-03-19 15:50:00,20.55,20.56,20.52,20.56,426100.0,20.55,20.56,20.52,20.56,426100.0
2007-03-20 09:30:00,20.6,20.62,20.5,20.53,63400.0,20.6,20.62,20.5,20.53,63400.0
2007-03-20 09:40:00,20.53,20.6,20.48,20.56,27600.0,20.53,20.6,20.48,20.56,27600.0
2007-03-20 09:50:00,20.56,20.58,20.55,20.55,21100.0,20.56,20.58,20.55,20.55,21100.0
2007-03-20 10:00:00,20.55,20.62,20.54,20.61,41100.0,20.55,20.62,20.54,20.61,41100.0
2007-03-20 10:10:00,20.6,20.67,20.6,20.66,35000.0,20.6,20.67,20.6,20.66,35000.0
2007-03-20 10:20:00,20.66,20.69,20.65,20.67,31100.0,20.66,20.69,20.65,20.67,31100.0
2007-03-20 10:30:00,20.68,20.7,20.67,20.68,18500.0,20.68,20.7,20.67,20.68,18500.0
2007-03-20 10:40:00,20.68,20.68,20.62,20.62,84000.0,20.68,20.68,20.62,20.62,84000.0
2007-03-20 10:50:00,20.62,20.69,20.61,20.69,45600.0,20.62,20.69,20.61,20.69,45600.0
2007-03-20 11:00:00,20.69,20.71,20.68,20.71,23000.0,20.69,20.71,20.68,20.71,23000.0
2007-03-20 11:10:00,20.71,20.74,20.71,20.72,25300.0,20.71,20.74,20.71,20.72,25300.0
2007-03-20 11:20:00,20.71,20.74,20.71,20.74,16000.0,20.71,20.74,20.71,20.74,16000.0
2007-03-20 11:30:00,20.74,20.74,20.71,20.71,21100.0,20.74,20.74,20.71,20.71,21100.0
2007-03-20 11:40:00,20.71,20.73,20.71,20.72,24700.0,20.71,20.73,20.71,20.72,24700.0
2007-03-20 11:50:00,20.72,20.75,20.71,20.74,133000.0,20.72,20.75,20.71,20.74,133000.0
2007-03-20 12:00:00,20.75,20.76,20.74,20.76,23900.0,20.75,20.76,20.74,20.76,23900.0
2007-03-20 12:10:00,20.76,20.77,20.74,20.75,40900.0,20.76,20.77,20.74,20.75,40900.0
2007-03-20 12:20:00,20.74,20.75,20.69,20.69,56000.0,20.74,20.75,20.69,20.69,56000.0
2007-03-20 12:30:00,20.69,20.7,20.68,20.68,15700.0,20.69,20.7,20.68,20.68,15700.0
2007-03-20 12:40:00,20.68,20.69,20.65,20.65,26300.0,20.68,20.69,20.65,20.65,26300.0
2007-03-20 12:50:00,20.65,20.66,20.64,20.65,16100.0,20.65,20.66,20.64,20.65,16100.0
2007-03-20 13:00:00,20.64,20.68,20.64,20.67,86700.0,20.64,20.68,20.64,20.67,86700.0
2007-03-20 13:10:00,20.67,20.67,20.65,20.65,9400.0,20.67,20.67,20.65,20.65,9400.0
2007-03-20 13:20:00,20.65,20.66,20.64,20.64,18700.0,20.65,20.66,20.64,20.64,18700.0
2007-03-20 13:30:00,20.65,20.65,20.64,20.65,19100.0,20.65,20.65,20.64,20.65,19100.0
2007-03-20 13:40:00,20.65,20.67,20.65,20.66,24500.0,20.65,20.67,20.65,20.66,24500.0
2007-03-20 13:50:00,20.66,20.68,20.64,20.66,48000.0,20.66,20.68,20.64,20.66,48000.0
2007-03-20 14:00:00,20.66,20.67,20.63,20.64,37900.0,20.66,20.67,20.63,20.64,37900.0
2007-03-20 14:10:00,20.63,20.67,20.63,20.67,13200.0,20.63,20.67,20.63,20.67,13200.0
2007-03-20 14:20:00,20.67,20.68,20.64,20.67,85300.0,20.67,20.68,20.64,20.67,85300.0
2007-03-20 14:30:00,20.67,20.69,20.67,20.68,18600.0,20.67,20.69,20.67,20.68,18600.0
2007-03-20 14:40:00,20.69,20.69,20.68,20.68,31500.0,20.69,20.69,20.68,20.68,31500.0
2007-03-20 14:50:00,20.68,20.69,20.67,20.67,43700.0,20.68,20.69,20.67,20.67,43700.0
2007-03-20 15:00:00,20.67,20.68,20.66,20.66,81200.0,20.67,20.68,20.66,20.66,81200.0
2007-03-20 15:10:00,20.67,20.68,20.65,20.67,136400.0,20.67,20.68,20.65,20.67,136400.0
2007-03-20 15:20:00,20.67,20.67,20.64,20.65,57300.0,20.67,20.67,20.64,20.65,57300.0
2007-03-20 15:30:00,20.64,20.68,20.63,20.67,112300.0,20.64,20.68,20.63,20.67,112300.0
2007-03-20 15:40:00,20.67,20.68,20.66,20.67,52000.0,20.67,20.68,20.66,20.67,52000.0
2007-03-20 15:50:00,20.67,20.67,20.64,20.65,146000.0,20.67,20.67,20.64,20.65,146000.0
2007-03-21 09:30:00,20.79,20.79,20.68,20.68,52500.0,20.79,20.79,20.68,20.68,52500.0
2007-03-21 09:40:00,20.69,20.69,20.64,20.66,35100.0,20.69,20.69,20.64,20.66,35100.0
2007-03-21 09:50:00,20.65,20.68,20.63,20.66,28500.0,20.65,20.68,20.63,20.66,28500.0
2007-03-21 10:00:00,20.66,20.69,20.62,20.69,34100.0,20.66,20.69,20.62,20.69,34100.0
2007-03-21 10:10:00,20.69,20.79,20.69,20.79,63900.0,20.69,20.79,20.69,20.79,63900.0
2007-03-21 10:20:00,20.78,20.79,20.73,20.75,161400.0,20.78,20.79,20.73,20.75,161400.0
2007-03-21 10:30:00,20.74,20.78,20.74,20.75,99700.0,20.74,20.78,20.74,20.75,99700.0
2007-03-21 10:40:00,20.75,20.78,20.73,20.76,36000.0,20.75,20.78,20.73,20.76,36000.0
2007-03-21 10:50:00,20.76,20.8,20.75,20.79,24500.0,20.76,20.8,20.75,20.79,24500.0
2007-03-21 11:00:00,20.78,20.82,20.78,20.82,93400.0,20.78,20.82,20.78,20.82,93400.0
2007-03-21 11:10:00,20.82,20.82,20.79,20.82,61800.0,20.82,20.82,20.79,20.82,61800.0
2007-03-21 11:20:00,20.82,20.84,20.82,20.83,57500.0,20.82,20.84,20.82,20.83,57500.0
2007-03-21 11:30:00,20.82,20.88,20.82,20.87,203300.0,20.82,20.88,20.82,20.87,203300.0
2007-03-21 11:40:00,20.87,20.9,20.87,20.88,76100.0,20.87,20.9,20.87,20.88,76100.0
2007-03-21 11:50:00,20.87,20.89,20.85,20.86,96700.0,20.87,20.89,20.85,20.86,96700.0
2007-03-21 12:00:00,20.87,20.89,20.83,20.88,191300.0,20.87,20.89,20.83,20.88,191300.0
2007-03-21 12:10:00,20.88,20.9,20.88,20.89,67200.0,20.88,20.9,20.88,20.89,67200.0
2007-03-21 12:20:00,20.89,20.9,20.87,20.89,68000.0,20.89,20.9,20.87,20.89,68000.0
2007-03-21 12:30:00,20.89,20.91,20.89,20.91,58100.0,20.89,20.91,20.89,20.91,58100.0
2007-03-21 12:40:00,20.91,20.91,20.88,20.89,124600.0,20.91,20.91,20.88,20.89,124600.0
2007-03-21 12:50:00,20.89,20.89,20.88,20.88,40200.0,20.89,20.89,20.88,20.88,40200.0
2007-03-21 13:00:00,20.88,20.9,20.88,20.9,28200.0,20.88,20.9,20.88,20.9,28200.0
2007-03-21 13:10:00,20.89,20.97,20.89,20.96,146200.0,20.89,20.97,20.89,20.96,146200.0
2007-03-21 13:20:00,20.95,20.96,20.94,20.94,35400.0,20.95,20.96,20.94,20.94,35400.0
2007-03-21 13:30:00,20.94,20.99,20.92,20.95,115100.0,20.94,20.99,20.92,20.95,115100.0
2007-03-21 13:40:00,20.95,20.96,20.93,20.96,225800.0,20.95,20.96,20.93,20.96,225800.0
2007-03-21 13:50:00,20.95,20.96,20.95,20.96,40200.0,20.95,20.96,20.95,20.96,40200.0
2007-03-21 14:00:00,20.95,20.96,20.9,20.95,111600.0,20.95,20.96,20.9,20.95,111600.0
2007-03-21 14:10:00,20.94,20.99,20.92,20.96,91300.0,20.94,20.99,20.92,20.96,91300.0
2007-03-21 14:20:00,20.95,21.0,20.95,20.98,169800.0,20.95,21.0,20.95,20.98,169800.0
2007-03-21 14:30:00,20.98,20.99,20.95,20.99,108200.0,20.98,20.99,20.95,20.99,108200.0
2007-03-21 14:40:00,20.99,21.07,20.99,21.0,299500.0,20.99,21.07,20.99,21.0,299500.0
2007-03-21 14:50:00,21.0,21.1,20.99,21.1,130200.0,21.0,21.1,20.99,21.1,130200.0
2007-03-21 15:00:00,21.1,21.13,21.06,21.1,137600.0,21.1,21.13,21.06,21.1,137600.0
2007-03-21 15:10:00,21.1,21.12,21.05,21.06,260000.0,21.1,21.12,21.05,21.06,260000.0
2007-03-21 15:20:00,21.06,21.09,21.05,21.07,160800.0,21.06,21.09,21.05,21.07,160800.0
2007-03-21 15:30:00,21.07,21.12,21.07,21.11,150600.0,21.07,21.12,21.07,21.11,150600.0
2007-03-21 15:40:00,21.11,21.12,21.07,21.12,204600.0,21.11,21.12,21.07,21.12,204600.0
2007-03-21 15:50:00,21.11,21.14,21.06,21.14,517000.0,21.11,21.14,21.06,21.14,517000.0
2007-03-22 09:30:00,21.2,21.22,21.04,21.14,175100.0,21.2,21.22,21.04,21.14,175100.0
2007-03-22 09:40:00,21.12,21.13,21.06,21.08,32200.0,21.12,21.13,21.06,21.08,32200.0
2007-03-22 09:50:00,21.12,21.14,21.07,21.12,185200.0,21.12,21.14,21.07,21.12,185200.0
2007-03-22 10:00:00,21.12,21.12,21.05,21.08,154600.0,21.12,21.12,21.05,21.08,154600.0
2007-03-22 10:10:00,21.09,21.13,21.08,21.1,84300.0,21.09,21.13,21.08,21.1,84300.0
2007-03-22 10:20:00,21.1,21.12,21.01,21.04,139900.0,21.1,21.12,21.01,21.04,139900.0
2007-03-22 10:30:00,21.04,21.12,20.92,20.92,138800.0,21.04,21.12,20.92,20.92,138800.0
2007-03-22 10:40:00,20.93,21.09,20.9,20.91,59400.0,20.93,21.09,20.9,20.91,59400.0
2007-03-22 10:50:00,20.92,20.98,20.89,20.98,101300.0,20.92,20.98,20.89,20.98,101300.0
2007-03-22 11:00:00,20.98,21.11,20.95,21.0,179000.0,20.98,21.11,20.95,21.0,179000.0
2007-03-22 11:10:00,21.0,21.07,21.0,21.01,66200.0,21.0,21.07,21.0,21.01,66200.0
2007-03-22 11:20:00,21.01,21.04,20.93,21.0,58800.0,21.01,21.04,20.93,21.0,58800.0
2007-03-22 11:30:00,21.0,21.02,20.91,20.93,67300.0,21.0,21.02,20.91,20.93,67300.0
2007-03-22 11:40:00,20.98,21.02,20.95,21.02,82300.0,20.98,21.02,20.95,21.02,82300.0
2007-03-22 11:50:00,21.03,21.11,20.96,21.09,88300.0,21.03,21.11,20.96,21.09,88300.0
2007-03-22 12:00:00,21.09,21.1,21.0,21.08,73200.0,21.09,21.1,21.0,21.08,73200.0
2007-03-22 12:10:00,21.08,21.1,20.95,21.09,69100.0,21.08,21.1,20.95,21.09,69100.0
2007-03-22 12:20:00,21.09,21.1,21.08,21.1,44700.0,21.09,21.1,21.08,21.1,44700.0
2007-03-22 12:30:00,21.1,21.11,21.09,21.11,12700.0,21.1,21.11,21.09,21.11,12700.0
2007-03-22 12:40:00,21.12,21.15,21.11,21.15,23000.0,21.12,21.15,21.11,21.15,23000.0
2007-03-22 12:50:00,21.16,21.17,21.12,21.12,52700.0,21.16,21.17,21.12,21.12,52700.0
2007-03-22 13:00:00,21.12,21.13,21.09,21.09,67400.0,21.12,21.13,21.09,21.09,67400.0
2007-03-22 13:10:00,21.09,21.13,21.08,21.09,35500.0,21.09,21.13,21.08,21.09,35500.0
2007-03-22 13:20:00,21.09,21.1,21.09,21.1,16300.0,21.09,21.1,21.09,21.1,16300.0
2007-03-22 13:30:00,21.1,21.11,21.02,21.06,51600.0,21.1,21.11,21.02,21.06,51600.0
2007-03-22 13:40:00,21.05,21.1,21.05,21.09,32200.0,21.05,21.1,21.05,21.09,32200.0
2007-03-22 13:50:00,21.09,21.1,21.08,21.09,61300.0,21.09,21.1,21.08,21.09,61300.0
2007-03-22 14:00:00,21.1,21.1,21.08,21.1,27400.0,21.1,21.1,21.08,21.1,27400.0
2007-03-22 14:10:00,21.09,21.1,21.08,21.1,26900.0,21.09,21.1,21.08,21.1,26900.0
2007-03-22 14:20:00,21.09,21.1,21.09,21.1,56400.0,21.09,21.1,21.09,21.1,56400.0
2007-03-22 14:30:00,21.09,21.1,21.09,21.1,20200.0,21.09,21.1,21.09,21.1,20200.0
2007-03-22 14:40:00,21.09,21.12,21.09,21.11,71500.0,21.09,21.12,21.09,21.11,71500.0
2007-03-22 14:50:00,21.12,21.12,21.09,21.1,29800.0,21.12,21.12,21.09,21.1,29800.0
2007-03-22 15:00:00,21.09,21.1,21.09,21.1,16200.0,21.09,21.1,21.09,21.1,16200.0
2007-03-22 15:10:00,21.09,21.09,21.02,21.05,140300.0,21.09,21.09,21.02,21.05,140300.0
2007-03-22 15:20:00,21.05,21.08,21.04,21.08,67200.0,21.05,21.08,21.04,21.08,67200.0
2007-03-22 15:30:00,21.07,21.08,21.05,21.05,138900.0,21.07,21.08,21.05,21.05,138900.0
2007-03-22 15:40:00,21.05,21.09,21.05,21.08,86300.0,21.05,21.09,21.05,21.08,86300.0
2007-03-22 15:50:00,21.08,21.1,21.07,21.09,181100.0,21.08,21.1,21.07,21.09,181100.0
2007-03-23 09:30:00,21.09,21.19,20.99,21.1,78300.0,21.09,21.19,20.99,21.1,78300.0
2007-03-23 09:40:00,21.1,21.11,21.06,21.08,29200.0,21.1,21.11,21.06,21.08,29200.0
2007-03-23 09:50:00,21.07,21.1,21.02,21.03,62300.0,21.07,21.1,21.02,21.03,62300.0
2007-03-23 10:00:00,21.04,21.07,21.01,21.03,85800.0,21.04,21.07,21.01,21.03,85800.0
2007-03-23 10:10:00,21.03,21.06,20.99,21.0,48500.0,21.03,21.06,20.99,21.0,48500.0
2007-03-23 10:20:00,21.0,21.04,20.97,20.99,51700.0,21.0,21.04,20.97,20.99,51700.0
2007-03-23 10:30:00,20.99,21.04,20.96,20.96,77900.0,20.99,21.04,20.96,20.96,77900.0
2007-03-23 10:40:00,20.97,20.98,20.92,20.93,58200.0,20.97,20.98,20.92,20.93,58200.0
2007-03-23 10:50:00,20.94,20.99,20.94,20.99,50600.0,20.94,20.99,20.94,20.99,50600.0
2007-03-23 11:00:00,20.98,20.99,20.96,20.99,35300.0,20.98,20.99,20.96,20.99,35300.0
2007-03-23 11:10:00,20.98,21.0,20.98,20.99,20900.0,20.98,21.0,20.98,20.99,20900.0
2007-03-23 11:20:00,21.0,21.0,20.98,20.99,35100.0,21.0,21.0,20.98,20.99,35100.0
2007-03-23 11:30:00,20.99,21.02,20.99,21.01,54700.0,20.99,21.02,20.99,21.01,54700.0
2007-03-23 11:40:00,21.02,21.02,21.0,21.02,32400.0,21.02,21.02,21.0,21.02,32400.0
2007-03-23 11:50:00,21.02,21.04,21.02,21.02,42500.0,21.02,21.04,21.02,21.02,42500.0
2007-03-23 12:00:00,21.03,21.04,21.02,21.04,24300.0,21.03,21.04,21.02,21.04,24300.0
2007-03-23 12:10:00,21.04,21.04,21.03,21.04,16900.0,21.04,21.04,21.03,21.04,16900.0
2007-03-23 12:20:00,21.04,21.05,21.03,21.05,23200.0,21.04,21.05,21.03,21.05,23200.0
2007-03-23 12:30:00,21.04,21.05,21.0,21.0,36000.0,21.04,21.05,21.0,21.0,36000.0
2007-03-23 12:40:00,21.0,21.03,21.0,21.02,124000.0,21.0,21.03,21.0,21.02,124000.0
2007-03-23 12:50:00,21.03,21.05,21.01,21.01,107500.0,21.03,21.05,21.01,21.01,107500.0
2007-03-23 13:00:00,21.01,21.03,21.01,21.03,36800.0,21.01,21.03,21.01,21.03,36800.0
2007-03-23 13:10:00,21.02,21.03,21.0,21.03,54000.0,21.02,21.03,21.0,21.03,54000.0
2007-03-23 13:20:00,21.03,21.04,21.01,21.03,34300.0,21.03,21.04,21.01,21.03,34300.0
2007-03-23 13:30:00,21.03,21.05,21.02,21.04,42400.0,21.03,21.05,21.02,21.04,42400.0
2007-03-23 13:40:00,21.04,21.04,21.0,21.01,80800.0,21.04,21.04,21.0,21.01,80800.0
2007-03-23 13:50:00,21.0,21.03,21.0,21.01,50300.0,21.0,21.03,21.0,21.01,50300.0
2007-03-23 14:00:00,21.02,21.04,21.01,21.02,57500.0,21.02,21.04,21.01,21.02,57500.0
2007-03-23 14:10:00,21.01,21.04,21.01,21.02,151700.0,21.01,21.04,21.01,21.02,151700.0
2007-03-23 14:20:00,21.01,21.02,21.01,21.02,55800.0,21.01,21.02,21.01,21.02,55800.0
2007-03-23 14:30:00,21.01,21.05,21.01,21.05,73600.0,21.01,21.05,21.01,21.05,73600.0
2007-03-23 14:40:00,21.05,21.09,21.05,21.07,71700.0,21.05,21.09,21.05,21.07,71700.0
2007-03-23 14:50:00,21.06,21.08,21.04,21.08,62300.0,21.06,21.08,21.04,21.08,62300.0
2007-03-23 15:00:00,21.07,21.08,21.06,21.08,44400.0,21.07,21.08,21.06,21.08,44400.0
2007-03-23 15:10:00,21.08,21.09,21.07,21.08,57000.0,21.08,21.09,21.07,21.08,57000.0
2007-03-23 15:20:00,21.08,21.12,21.08,21.12,69400.0,21.08,21.12,21.08,21.12,69400.0
2007-03-23 15:30:00,21.11,21.13,21.11,21.11,105600.0,21.11,21.13,21.11,21.11,105600.0
2007-03-23 15:40:00,21.11,21.11,21.09,21.09,85900.0,21.11,21.11,21.09,21.09,85900.0
2007-03-23 15:50:00,21.09,21.09,21.04,21.04,165300.0,21.09,21.09,21.04,21.04,165300.0
2007-03-26 09:30:00,21.0,21.06,20.99,21.01,66400.0,21.0,21.06,20.99,21.01,66400.0
2007-03-26 09:40:00,21.01,21.05,21.0,21.05,24600.0,21.01,21.05,21.0,21.05,24600.0
2007-03-26 09:50:00,21.04,21.08,21.03,21.05,22800.0,21.04,21.08,21.03,21.05,22800.0
2007-03-26 10:00:00,21.05,21.05,20.81,20.92,266200.0,21.05,21.05,20.81,20.92,266200.0
2007-03-26 10:10:00,20.92,20.98,20.89,20.92,61500.0,20.92,20.98,20.89,20.92,61500.0
2007-03-26 10:20:00,20.91,20.94,20.81,20.84,56600.0,20.91,20.94,20.81,20.84,56600.0
2007-03-26 10:30:00,20.84,20.86,20.8,20.83,45700.0,20.84,20.86,20.8,20.83,45700.0
2007-03-26 10:40:00,20.82,20.89,20.8,20.83,79400.0,20.82,20.89,20.8,20.83,79400.0
2007-03-26 10:50:00,20.84,20.87,20.81,20.85,51100.0,20.84,20.87,20.81,20.85,51100.0
2007-03-26 11:00:00,20.86,20.88,20.83,20.86,75100.0,20.86,20.88,20.83,20.86,75100.0
2007-03-26 11:10:00,20.87,20.89,20.84,20.85,59200.0,20.87,20.89,20.84,20.85,59200.0
2007-03-26 11:20:00,20.85,20.92,20.85,20.92,54500.0,20.85,20.92,20.85,20.92,54500.0
2007-03-26 11:30:00,20.92,20.97,20.92,20.97,31200.0,20.92,20.97,20.92,20.97,31200.0
2007-03-26 11:40:00,20.96,20.96,20.89,20.89,32600.0,20.96,20.96,20.89,20.89,32600.0
2007-03-26 11:50:00,20.88,20.91,20.87,20.88,47700.0,20.88,20.91,20.87,20.88,47700.0
2007-03-26 12:00:00,20.89,20.95,20.88,20.94,56100.0,20.89,20.95,20.88,20.94,56100.0
2007-03-26 12:10:00,20.94,20.95,20.93,20.94,14400.0,20.94,20.95,20.93,20.94,14400.0
2007-03-26 12:20:00,20.95,21.0,20.95,20.99,199900.0,20.95,21.0,20.95,20.99,199900.0
2007-03-26 12:30:00,20.99,21.0,20.98,20.99,27600.0,20.99,21.0,20.98,20.99,27600.0
2007-03-26 12:40:00,20.98,20.99,20.95,20.95,13800.0,20.98,20.99,20.95,20.95,13800.0
2007-03-26 12:50:00,20.95,20.96,20.94,20.94,19800.0,20.95,20.96,20.94,20.94,19800.0
2007-03-26 13:00:00,20.94,20.94,20.89,20.9,60300.0,20.94,20.94,20.89,20.9,60300.0
2007-03-26 13:10:00,20.9,20.91,20.89,20.89,23200.0,20.9,20.91,20.89,20.89,23200.0
2007-03-26 13:20:00,20.9,20.92,20.89,20.92,39500.0,20.9,20.92,20.89,20.92,39500.0
2007-03-26 13:30:00,20.92,20.99,20.92,20.98,29100.0,20.92,20.99,20.92,20.98,29100.0
2007-03-26 13:40:00,20.98,20.99,20.96,20.97,22100.0,20.98,20.99,20.96,20.97,22100.0
2007-03-26 13:50:00,20.98,20.99,20.96,20.97,13500.0,20.98,20.99,20.96,20.97,13500.0
2007-03-26 14:00:00,20.97,21.05,20.97,21.04,106300.0,20.97,21.05,20.97,21.04,106300.0
2007-03-26 14:10:00,21.04,21.09,21.04,21.08,78400.0,21.04,21.09,21.04,21.08,78400.0
2007-03-26 14:20:00,21.08,21.08,21.03,21.05,27900.0,21.08,21.08,21.03,21.05,27900.0
2007-03-26 14:30:00,21.05,21.08,21.04,21.08,27300.0,21.05,21.08,21.04,21.08,27300.0
2007-03-26 14:40:00,21.07,21.07,21.05,21.05,30500.0,21.07,21.07,21.05,21.05,30500.0
2007-03-26 14:50:00,21.04,21.11,21.04,21.1,128700.0,21.04,21.11,21.04,21.1,128700.0
2007-03-26 15:00:00,21.1,21.11,21.07,21.1,86200.0,21.1,21.11,21.07,21.1,86200.0
2007-03-26 15:10:00,21.1,21.15,21.09,21.14,120000.0,21.1,21.15,21.09,21.14,120000.0
2007-03-26 15:20:00,21.14,21.17,21.12,21.15,39100.0,21.14,21.17,21.12,21.15,39100.0
2007-03-26 15:30:00,21.15,21.19,21.15,21.17,43400.0,21.15,21.19,21.15,21.17,43400.0
2007-03-26 15:40:00,21.16,21.21,21.16,21.21,228300.0,21.16,21.21,21.16,21.21,228300.0
2007-03-26 15:50:00,21.2,21.23,21.18,21.23,131200.0,21.2,21.23,21.18,21.23,131200.0
2007-03-27 09:30:00,21.08,21.22,21.08,21.18,79700.0,21.08,21.22,21.08,21.18,79700.0
2007-03-27 09:40:00,21.19,21.19,21.05,21.09,63300.0,21.19,21.19,21.05,21.09,63300.0
2007-03-27 09:50:00,21.08,21.09,20.98,21.05,44700.0,21.08,21.09,20.98,21.05,44700.0
2007-03-27 10:00:00,21.04,21.14,20.95,20.96,70000.0,21.04,21.14,20.95,20.96,70000.0
2007-03-27 10:10:00,20.98,21.13,20.91,20.93,116400.0,20.98,21.13,20.91,20.93,116400.0
2007-03-27 10:20:00,20.92,21.08,20.91,20.91,66200.0,20.92,21.08,20.91,20.91,66200.0
2007-03-27 10:30:00,20.91,21.05,20.86,20.92,950000.0,20.91,21.05,20.86,20.92,950000.0
2007-03-27 10:40:00,20.93,20.98,20.87,20.9,126900.0,20.93,20.98,20.87,20.9,126900.0
2007-03-27 10:50:00,20.89,20.91,20.86,20.87,62200.0,20.89,20.91,20.86,20.87,62200.0
2007-03-27 11:00:00,20.87,20.9,20.84,20.85,203900.0,20.87,20.9,20.84,20.85,203900.0
2007-03-27 11:10:00,20.85,20.93,20.85,20.88,180000.0,20.85,20.93,20.85,20.88,180000.0
2007-03-27 11:20:00,20.87,20.87,20.82,20.86,79000.0,20.87,20.87,20.82,20.86,79000.0
2007-03-27 11:30:00,20.85,20.85,20.81,20.81,49900.0,20.85,20.85,20.81,20.81,49900.0
2007-03-27 11:40:00,20.82,20.88,20.8,20.88,88500.0,20.82,20.88,20.8,20.88,88500.0
2007-03-27 11:50:00,20.89,20.89,20.85,20.88,43400.0,20.89,20.89,20.85,20.88,43400.0
2007-03-27 12:00:00,20.88,20.89,20.87,20.89,27000.0,20.88,20.89,20.87,20.89,27000.0
2007-03-27 12:10:00,20.9,20.9,20.89,20.89,18300.0,20.9,20.9,20.89,20.89,18300.0
2007-03-27 12:20:00,20.89,20.89,20.88,20.89,7800.0,20.89,20.89,20.88,20.89,7800.0
2007-03-27 12:30:00,20.89,20.9,20.88,20.9,123400.0,20.89,20.9,20.88,20.9,123400.0
2007-03-27 12:40:00,20.9,20.93,20.89,20.91,87700.0,20.9,20.93,20.89,20.91,87700.0
2007-03-27 12:50:00,20.91,20.91,20.85,20.86,54700.0,20.91,20.91,20.85,20.86,54700.0
2007-03-27 13:00:00,20.86,20.86,20.84,20.86,65000.0,20.86,20.86,20.84,20.86,65000.0
2007-03-27 13:10:00,20.86,20.89,20.86,20.89,11100.0,20.86,20.89,20.86,20.89,11100.0
2007-03-27 13:20:00,20.89,20.9,20.88,20.9,23900.0,20.89,20.9,20.88,20.9,23900.0
2007-03-27 13:30:00,20.9,20.91,20.89,20.9,34200.0,20.9,20.91,20.89,20.9,34200.0
2007-03-27 13:40:00,20.9,20.9,20.89,20.9,23900.0,20.9,20.9,20.89,20.9,23900.0
2007-03-27 13:50:00,20.9,20.9,20.88,20.89,19000.0,20.9,20.9,20.88,20.89,19000.0
2007-03-27 14:00:00,20.88,20.92,20.88,20.91,61300.0,20.88,20.92,20.88,20.91,61300.0
2007-03-27 14:10:00,20.91,20.95,20.91,20.95,73900.0,20.91,20.95,20.91,20.95,73900.0
2007-03-27 14:20:00,20.95,20.97,20.94,20.94,50500.0,20.95,20.97,20.94,20.94,50500.0
2007-03-27 14:30:00,20.94,20.95,20.91,20.91,41400.0,20.94,20.95,20.91,20.91,41400.0
2007-03-27 14:40:00,20.91,20.92,20.9,20.91,55900.0,20.91,20.92,20.9,20.91,55900.0
2007-03-27 14:50:00,20.91,20.95,20.9,20.95,57900.0,20.91,20.95,20.9,20.95,57900.0
2007-03-27 15:00:00,20.95,20.99,20.94,20.96,39700.0,20.95,20.99,20.94,20.96,39700.0
2007-03-27 15:10:00,20.93,20.97,20.93,20.96,59800.0,20.93,20.97,20.93,20.96,59800.0
2007-03-27 15:20:00,20.97,20.97,20.95,20.95,40200.0,20.97,20.97,20.95,20.95,40200.0
2007-03-27 15:30:00,20.95,20.97,20.94,20.96,65800.0,20.95,20.97,20.94,20.96,65800.0
2007-03-27 15:40:00,20.96,21.01,20.96,21.01,157000.0,20.96,21.01,20.96,21.01,157000.0
2007-03-27 15:50:00,21.0,21.01,20.97,21.0,276400.0,21.0,21.01,20.97,21.0,276400.0
2007-03-28 09:30:00,20.99,21.07,20.87,21.05,71600.0,20.99,21.07,20.87,21.05,71600.0
2007-03-28 09:40:00,21.05,21.08,21.03,21.07,50900.0,21.05,21.08,21.03,21.07,50900.0
2007-03-28 09:50:00,21.07,21.07,20.98,21.0,26900.0,21.07,21.07,20.98,21.0,26900.0
2007-03-28 10:00:00,21.0,21.0,20.96,20.98,44500.0,21.0,21.0,20.96,20.98,44500.0
2007-03-28 10:10:00,20.97,21.05,20.95,20.99,49900.0,20.97,21.05,20.95,20.99,49900.0
2007-03-28 10:20:00,20.99,21.01,20.98,21.01,22000.0,20.99,21.01,20.98,21.01,22000.0
2007-03-28 10:30:00,21.01,21.01,20.85,20.9,73800.0,21.01,21.01,20.85,20.9,73800.0
2007-03-28 10:40:00,20.89,20.96,20.89,20.95,53100.0,20.89,20.96,20.89,20.95,53100.0
2007-03-28 10:50:00,20.95,21.03,20.94,21.03,41500.0,20.95,21.03,20.94,21.03,41500.0
2007-03-28 11:00:00,21.02,21.02,20.97,20.99,33000.0,21.02,21.02,20.97,20.99,33000.0
2007-03-28 11:10:00,20.99,21.0,20.96,20.98,29900.0,20.99,21.0,20.96,20.98,29900.0
2007-03-28 11:20:00,20.98,20.98,20.94,20.97,28300.0,20.98,20.98,20.94,20.97,28300.0
2007-03-28 11:30:00,20.97,20.98,20.96,20.96,11700.0,20.97,20.98,20.96,20.96,11700.0
2007-03-28 11:40:00,20.97,20.98,20.96,20.97,14900.0,20.97,20.98,20.96,20.97,14900.0
2007-03-28 11:50:00,20.97,20.99,20.96,20.96,89100.0,20.97,20.99,20.96,20.96,89100.0
2007-03-28 12:00:00,20.96,21.02,20.96,21.01,36600.0,20.96,21.02,20.96,21.01,36600.0
2007-03-28 12:10:00,21.02,21.06,21.0,21.06,64100.0,21.02,21.06,21.0,21.06,64100.0
2007-03-28 12:20:00,21.06,21.14,21.06,21.09,67900.0,21.06,21.14,21.06,21.09,67900.0
2007-03-28 12:30:00,21.09,21.13,21.09,21.12,41600.0,21.09,21.13,21.09,21.12,41600.0
2007-03-28 12:40:00,21.12,21.14,21.11,21.12,143300.0,21.12,21.14,21.11,21.12,143300.0
2007-03-28 12:50:00,21.12,21.13,21.08,21.08,17300.0,21.12,21.13,21.08,21.08,17300.0
2007-03-28 13:00:00,21.08,21.09,21.08,21.09,304000.0,21.08,21.09,21.08,21.09,304000.0
2007-03-28 13:10:00,21.08,21.09,21.07,21.07,15800.0,21.08,21.09,21.07,21.07,15800.0
2007-03-28 13:20:00,21.07,21.08,21.06,21.07,22700.0,21.07,21.08,21.06,21.07,22700.0
2007-03-28 13:30:00,21.08,21.09,21.05,21.07,84100.0,21.08,21.09,21.05,21.07,84100.0
2007-03-28 13:40:00,21.06,21.06,21.03,21.03,29900.0,21.06,21.06,21.03,21.03,29900.0
2007-03-28 13:50:00,21.04,21.04,20.98,21.0,24700.0,21.04,21.04,20.98,21.0,24700.0
2007-03-28 14:00:00,21.01,21.04,20.97,20.97,33800.0,21.01,21.04,20.97,20.97,33800.0
2007-03-28 14:10:00,20.98,20.98,20.92,20.92,46800.0,20.98,20.98,20.92,20.92,46800.0
2007-03-28 14:20:00,20.92,20.97,20.92,20.96,42900.0,20.92,20.97,20.92,20.96,42900.0
2007-03-28 14:30:00,20.96,20.97,20.96,20.97,9900.0,20.96,20.97,20.96,20.97,9900.0
2007-03-28 14:40:00,20.96,20.99,20.91,20.92,100900.0,20.96,20.99,20.91,20.92,100900.0
2007-03-28 14:50:00,20.91,20.95,20.91,20.93,83800.0,20.91,20.95,20.91,20.93,83800.0
2007-03-28 15:00:00,20.92,20.96,20.92,20.93,37900.0,20.92,20.96,20.92,20.93,37900.0
2007-03-28 15:10:00,20.92,20.93,20.89,20.9,47200.0,20.92,20.93,20.89,20.9,47200.0
2007-03-28 15:20:00,20.9,20.96,20.88,20.95,94800.0,20.9,20.96,20.88,20.95,94800.0
2007-03-28 15:30:00,20.94,20.95,20.93,20.94,36000.0,20.94,20.95,20.93,20.94,36000.0
2007-03-28 15:40:00,20.93,21.0,20.93,21.0,195600.0,20.93,21.0,20.93,21.0,195600.0
2007-03-28 15:50:00,21.01,21.05,20.97,20.97,413400.0,21.01,21.05,20.97,20.97,413400.0
2007-03-29 09:30:00,21.07,21.19,20.79,21.03,295600.0,21.07,21.19,20.79,21.03,295600.0
2007-03-29 09:40:00,21.02,21.02,20.99,21.0,39300.0,21.02,21.02,20.99,21.0,39300.0
2007-03-29 09:50:00,20.99,20.99,20.94,20.96,58600.0,20.99,20.99,20.94,20.96,58600.0
2007-03-29 10:00:00,20.96,21.0,20.96,20.98,60900.0,20.96,21.0,20.96,20.98,60900.0
2007-03-29 10:10:00,20.99,21.0,20.99,20.99,63600.0,20.99,21.0,20.99,20.99,63600.0
2007-03-29 10:20:00,20.99,21.0,20.99,21.0,54000.0,20.99,21.0,20.99,21.0,54000.0
2007-03-29 10:30:00,21.0,21.0,20.99,20.99,13000.0,21.0,21.0,20.99,20.99,13000.0
2007-03-29 10:40:00,20.99,21.0,20.94,20.94,36400.0,20.99,21.0,20.94,20.94,36400.0
2007-03-29 10:50:00,20.93,20.93,20.82,20.84,188300.0,20.93,20.93,20.82,20.84,188300.0
2007-03-29 11:00:00,20.85,20.87,20.84,20.86,24200.0,20.85,20.87,20.84,20.86,24200.0
2007-03-29 11:10:00,20.86,20.9,20.84,20.9,35800.0,20.86,20.9,20.84,20.9,35800.0
2007-03-29 11:20:00,20.89,20.89,20.84,20.85,48800.0,20.89,20.89,20.84,20.85,48800.0
2007-03-29 11:30:00,20.85,20.86,20.84,20.85,148200.0,20.85,20.86,20.84,20.85,148200.0
2007-03-29 11:40:00,20.85,20.86,20.85,20.86,22000.0,20.85,20.86,20.85,20.86,22000.0
2007-03-29 11:50:00,20.85,20.86,20.81,20.81,38700.0,20.85,20.86,20.81,20.81,38700.0
2007-03-29 12:00:00,20.81,20.86,20.81,20.84,227200.0,20.81,20.86,20.81,20.84,227200.0
2007-03-29 12:10:00,20.84,20.85,20.8,20.83,49700.0,20.84,20.85,20.8,20.83,49700.0
2007-03-29 12:20:00,20.84,20.88,20.84,20.88,20800.0,20.84,20.88,20.84,20.88,20800.0
2007-03-29 12:30:00,20.87,20.88,20.81,20.81,173000.0,20.87,20.88,20.81,20.81,173000.0
2007-03-29 12:40:00,20.82,20.82,20.76,20.78,73600.0,20.82,20.82,20.76,20.78,73600.0
2007-03-29 12:50:00,20.78,20.79,20.78,20.79,23600.0,20.78,20.79,20.78,20.79,23600.0
2007-03-29 13:00:00,20.78,20.79,20.78,20.79,26600.0,20.78,20.79,20.78,20.79,26600.0
2007-03-29 13:10:00,20.78,20.79,20.76,20.77,48100.0,20.78,20.79,20.76,20.77,48100.0
2007-03-29 13:20:00,20.78,20.78,20.75,20.76,28100.0,20.78,20.78,20.75,20.76,28100.0
2007-03-29 13:30:00,20.75,20.78,20.75,20.77,36000.0,20.75,20.78,20.75,20.77,36000.0
2007-03-29 13:40:00,20.77,20.83,20.77,20.78,121400.0,20.77,20.83,20.77,20.78,121400.0
2007-03-29 13:50:00,20.78,20.79,20.78,20.79,39100.0,20.78,20.79,20.78,20.79,39100.0
2007-03-29 14:00:00,20.79,20.81,20.77,20.78,106400.0,20.79,20.81,20.77,20.78,106400.0
2007-03-29 14:10:00,20.77,20.8,20.72,20.78,86100.0,20.77,20.8,20.72,20.78,86100.0
2007-03-29 14:20:00,20.78,20.79,20.76,20.78,31200.0,20.78,20.79,20.76,20.78,31200.0
2007-03-29 14:30:00,20.78,20.82,20.77,20.82,47900.0,20.78,20.82,20.77,20.82,47900.0
2007-03-29 14:40:00,20.83,20.88,20.83,20.83,50200.0,20.83,20.88,20.83,20.83,50200.0
2007-03-29 14:50:00,20.84,20.85,20.82,20.83,28500.0,20.84,20.85,20.82,20.83,28500.0
2007-03-29 15:00:00,20.84,20.86,20.79,20.79,39500.0,20.84,20.86,20.79,20.79,39500.0
2007-03-29 15:10:00,20.8,20.87,20.79,20.85,52600.0,20.8,20.87,20.79,20.85,52600.0
2007-03-29 15:20:00,20.85,20.85,20.83,20.83,33900.0,20.85,20.85,20.83,20.83,33900.0
2007-03-29 15:30:00,20.83,20.88,20.83,20.87,96500.0,20.83,20.88,20.83,20.87,96500.0
2007-03-29 15:40:00,20.87,20.92,20.86,20.91,84700.0,20.87,20.92,20.86,20.91,84700.0
2007-03-29 15:50:00,20.91,20.97,20.91,20.94,266500.0,20.91,20.97,20.91,20.94,266500.0
2007-03-30 09:30:00,21.0,21.05,20.88,21.0,72800.0,21.0,21.05,20.88,21.0,72800.0
2007-03-30 09:40:00,21.0,21.99,20.95,20.98,158500.0,21.0,21.99,20.95,20.98,158500.0
2007-03-30 09:50:00,21.0,21.07,20.99,21.06,28300.0,21.0,21.07,20.99,21.06,28300.0
2007-03-30 10:00:00,21.06,21.08,20.96,21.02,79800.0,21.06,21.08,20.96,21.02,79800.0
2007-03-30 10:10:00,21.02,21.05,21.0,21.0,33900.0,21.02,21.05,21.0,21.0,33900.0
2007-03-30 10:20:00,21.01,21.02,20.98,20.99,64100.0,21.01,21.02,20.98,20.99,64100.0
2007-03-30 10:30:00,20.99,21.0,20.99,20.99,88600.0,20.99,21.0,20.99,20.99,88600.0
2007-03-30 10:40:00,20.99,21.02,20.99,21.0,43100.0,20.99,21.02,20.99,21.0,43100.0
2007-03-30 10:50:00,21.0,21.04,21.0,21.04,54200.0,21.0,21.04,21.0,21.04,54200.0
2007-03-30 11:00:00,21.03,21.05,21.03,21.05,11800.0,21.03,21.05,21.03,21.05,11800.0
2007-03-30 11:10:00,21.04,21.05,21.01,21.01,19400.0,21.04,21.05,21.01,21.01,19400.0
2007-03-30 11:20:00,21.01,21.02,20.98,20.98,74500.0,21.01,21.02,20.98,20.98,74500.0
2007-03-30 11:30:00,20.99,21.01,20.98,20.99,28800.0,20.99,21.01,20.98,20.99,28800.0
2007-03-30 11:40:00,20.98,20.99,20.92,20.96,71200.0,20.98,20.99,20.92,20.96,71200.0
2007-03-30 11:50:00,20.96,21.02,20.93,21.02,133300.0,20.96,21.02,20.93,21.02,133300.0
2007-03-30 12:00:00,21.01,21.01,20.98,20.99,42000.0,21.01,21.01,20.98,20.99,42000.0
2007-03-30 12:10:00,20.99,21.0,20.98,21.0,81200.0,20.99,21.0,20.98,21.0,81200.0
2007-03-30 12:20:00,20.99,21.0,20.97,20.97,30400.0,20.99,21.0,20.97,20.97,30400.0
2007-03-30 12:30:00,20.97,21.03,20.97,21.02,24800.0,20.97,21.03,20.97,21.02,24800.0
2007-03-30 12:40:00,21.02,21.02,20.99,21.0,61800.0,21.02,21.02,20.99,21.0,61800.0
2007-03-30 12:50:00,20.99,21.0,20.97,20.98,36800.0,20.99,21.0,20.97,20.98,36800.0
2007-03-30 13:00:00,20.99,20.99,20.98,20.98,47500.0,20.99,20.99,20.98,20.98,47500.0
2007-03-30 13:10:00,20.99,20.99,20.98,20.98,29700.0,20.99,20.99,20.98,20.98,29700.0
2007-03-30 13:20:00,20.99,20.99,20.98,20.98,20200.0,20.99,20.99,20.98,20.98,20200.0
2007-03-30 13:30:00,20.99,20.99,20.98,20.98,26300.0,20.99,20.99,20.98,20.98,26300.0
2007-03-30 13:40:00,20.99,21.02,20.98,20.99,69900.0,20.99,21.02,20.98,20.99,69900.0
2007-03-30 13:50:00,21.0,21.0,20.98,20.98,46500.0,21.0,21.0,20.98,20.98,46500.0
2007-03-30 14:00:00,20.99,21.0,20.98,21.0,22700.0,20.99,21.0,20.98,21.0,22700.0
2007-03-30 14:10:00,21.0,21.01,20.99,21.01,31400.0,21.0,21.01,20.99,21.01,31400.0
2007-03-30 14:20:00,21.02,21.04,20.99,21.01,118200.0,21.02,21.04,20.99,21.01,118200.0
2007-03-30 14:30:00,21.02,21.03,20.99,20.99,110800.0,21.02,21.03,20.99,20.99,110800.0
2007-03-30 14:40:00,21.0,21.03,20.99,21.0,71500.0,21.0,21.03,20.99,21.0,71500.0
2007-03-30 14:50:00,21.0,21.01,20.99,20.99,56000.0,21.0,21.01,20.99,20.99,56000.0
2007-03-30 15:00:00,21.0,21.0,20.99,21.0,10800.0,21.0,21.0,20.99,21.0,10800.0
2007-03-30 15:10:00,21.0,21.0,20.99,20.99,39800.0,21.0,21.0,20.99,20.99,39800.0
2007-03-30 15:20:00,21.0,21.02,20.99,21.01,62600.0,21.0,21.02,20.99,21.01,62600.0
2007-03-30 15:30:00,21.02,21.02,21.0,21.01,85200.0,21.02,21.02,21.0,21.01,85200.0
2007-03-30 15:40:00,21.02,21.03,21.01,21.03,72000.0,21.02,21.03,21.01,21.03,72000.0
2007-03-30 15:50:00,21.03,21.06,21.01,21.06,231300.0,21.03,21.06,21.01,21.06,231300.0
2007-04-02 09:30:00,21.1,21.16,21.0,21.15,81200.0,21.1,21.16,21.0,21.15,81200.0
2007-04-02 09:40:00,21.15,21.16,21.11,21.12,36600.0,21.15,21.16,21.11,21.12,36600.0
2007-04-02 09:50:00,21.12,21.17,21.1,21.15,61500.0,21.12,21.17,21.1,21.15,61500.0
2007-04-02 10:00:00,21.15,21.17,21.07,21.13,112800.0,21.15,21.17,21.07,21.13,112800.0
2007-04-02 10:10:00,21.14,21.15,21.08,21.1,103200.0,21.14,21.15,21.08,21.1,103200.0
2007-04-02 10:20:00,21.1,21.15,21.09,21.13,29400.0,21.1,21.15,21.09,21.13,29400.0
2007-04-02 10:30:00,21.14,21.18,21.12,21.16,62700.0,21.14,21.18,21.12,21.16,62700.0
2007-04-02 10:40:00,21.13,21.15,21.12,21.13,35700.0,21.13,21.15,21.12,21.13,35700.0
2007-04-02 10:50:00,21.12,21.18,21.12,21.14,69100.0,21.12,21.18,21.12,21.14,69100.0
2007-04-02 11:00:00,21.14,21.15,21.13,21.14,28400.0,21.14,21.15,21.13,21.14,28400.0
2007-04-02 11:10:00,21.14,21.15,21.12,21.12,26000.0,21.14,21.15,21.12,21.12,26000.0
2007-04-02 11:20:00,21.12,21.14,21.04,21.05,252400.0,21.12,21.14,21.04,21.05,252400.0
2007-04-02 11:30:00,21.05,21.06,21.03,21.06,63800.0,21.05,21.06,21.03,21.06,63800.0
2007-04-02 11:40:00,21.05,21.06,21.0,21.0,37900.0,21.05,21.06,21.0,21.0,37900.0
2007-04-02 11:50:00,21.01,21.03,21.0,21.03,44200.0,21.01,21.03,21.0,21.03,44200.0
2007-04-02 12:00:00,21.03,21.07,21.03,21.04,29200.0,21.03,21.07,21.03,21.04,29200.0
2007-04-02 12:10:00,21.03,21.04,21.01,21.01,37800.0,21.03,21.04,21.01,21.01,37800.0
2007-04-02 12:20:00,21.02,21.04,21.0,21.01,30800.0,21.02,21.04,21.0,21.01,30800.0
2007-04-02 12:30:00,21.01,21.01,20.96,20.96,105400.0,21.01,21.01,20.96,20.96,105400.0
2007-04-02 12:40:00,20.97,21.0,20.97,20.98,36200.0,20.97,21.0,20.97,20.98,36200.0
2007-04-02 12:50:00,20.98,20.99,20.95,20.96,36400.0,20.98,20.99,20.95,20.96,36400.0
2007-04-02 13:00:00,20.96,20.97,20.95,20.96,34000.0,20.96,20.97,20.95,20.96,34000.0
2007-04-02 13:10:00,20.96,20.99,20.94,20.96,43900.0,20.96,20.99,20.94,20.96,43900.0
2007-04-02 13:20:00,20.97,20.99,20.97,20.98,19100.0,20.97,20.99,20.97,20.98,19100.0
2007-04-02 13:30:00,20.97,20.99,20.97,20.99,15000.0,20.97,20.99,20.97,20.99,15000.0
2007-04-02 13:40:00,21.0,21.02,20.99,21.02,211500.0,21.0,21.02,20.99,21.02,211500.0
2007-04-02 13:50:00,21.02,21.05,21.01,21.05,24400.0,21.02,21.05,21.01,21.05,24400.0
2007-04-02 14:00:00,21.04,21.05,21.01,21.04,41400.0,21.04,21.05,21.01,21.04,41400.0
2007-04-02 14:10:00,21.04,21.05,21.04,21.05,12300.0,21.04,21.05,21.04,21.05,12300.0
2007-04-02 14:20:00,21.04,21.1,21.04,21.09,27000.0,21.04,21.1,21.04,21.09,27000.0
2007-04-02 14:30:00,21.09,21.12,21.09,21.11,39300.0,21.09,21.12,21.09,21.11,39300.0
2007-04-02 14:40:00,21.12,21.12,21.11,21.12,38900.0,21.12,21.12,21.11,21.12,38900.0
2007-04-02 14:50:00,21.12,21.15,21.11,21.13,91100.0,21.12,21.15,21.11,21.13,91100.0
2007-04-02 15:00:00,21.12,21.12,21.11,21.12,51400.0,21.12,21.12,21.11,21.12,51400.0
2007-04-02 15:10:00,21.12,21.15,21.11,21.14,114200.0,21.12,21.15,21.11,21.14,114200.0
2007-04-02 15:20:00,21.13,21.2,21.13,21.18,78600.0,21.13,21.2,21.13,21.18,78600.0
2007-04-02 15:30:00,21.19,21.2,21.18,21.18,46000.0,21.19,21.2,21.18,21.18,46000.0
2007-04-02 15:40:00,21.18,21.2,21.18,21.2,68900.0,21.18,21.2,21.18,21.2,68900.0
2007-04-02 15:50:00,21.19,21.26,21.19,21.26,231600.0,21.19,21.26,21.19,21.26,231600.0
2007-04-03 09:30:00,21.35,23.13,21.3,21.37,62000.0,21.35,23.13,21.3,21.37,62000.0
2007-04-03 09:40:00,21.38,21.45,21.3,21.44,100100.0,21.38,21.45,21.3,21.44,100100.0
2007-04-03 09:50:00,21.41,21.44,21.37,21.4,45700.0,21.41,21.44,21.37,21.4,45700.0
2007-04-03 10:00:00,21.41,21.47,21.38,21.41,182700.0,21.41,21.47,21.38,21.41,182700.0
2007-04-03 10:10:00,21.4,21.46,21.35,21.35,289000.0,21.4,21.46,21.35,21.35,289000.0
2007-04-03 10:20:00,21.35,21.45,21.35,21.39,82000.0,21.35,21.45,21.35,21.39,82000.0
2007-04-03 10:30:00,21.38,21.4,21.36,21.38,91900.0,21.38,21.4,21.36,21.38,91900.0
2007-04-03 10:40:00,21.37,21.44,21.37,21.42,148200.0,21.37,21.44,21.37,21.42,148200.0
2007-04-03 10:50:00,21.43,21.45,21.4,21.41,224700.0,21.43,21.45,21.4,21.41,224700.0
2007-04-03 11:00:00,21.42,21.42,21.4,21.4,28300.0,21.42,21.42,21.4,21.4,28300.0
2007-04-03 11:10:00,21.4,21.4,21.4,21.4,19400.0,21.4,21.4,21.4,21.4,19400.0
2007-04-03 11:20:00,21.4,21.44,21.4,21.43,26200.0,21.4,21.44,21.4,21.43,26200.0
2007-04-03 11:30:00,21.43,21.45,21.41,21.44,36600.0,21.43,21.45,21.41,21.44,36600.0
2007-04-03 11:40:00,21.44,21.44,21.42,21.44,53000.0,21.44,21.44,21.42,21.44,53000.0
2007-04-03 11:50:00,21.44,21.49,21.44,21.49,41900.0,21.44,21.49,21.44,21.49,41900.0
2007-04-03 12:00:00,21.49,21.49,21.47,21.47,29900.0,21.49,21.49,21.47,21.47,29900.0
2007-04-03 12:10:00,21.47,21.49,21.47,21.47,42400.0,21.47,21.49,21.47,21.47,42400.0
2007-04-03 12:20:00,21.47,21.47,21.45,21.45,22200.0,21.47,21.47,21.45,21.45,22200.0
2007-04-03 12:30:00,21.45,21.46,21.4,21.45,76800.0,21.45,21.46,21.4,21.45,76800.0
2007-04-03 12:40:00,21.45,21.48,21.45,21.47,16100.0,21.45,21.48,21.45,21.47,16100.0
2007-04-03 12:50:00,21.47,21.47,21.45,21.45,18400.0,21.47,21.47,21.45,21.45,18400.0
2007-04-03 13:00:00,21.45,21.46,21.44,21.45,25400.0,21.45,21.46,21.44,21.45,25400.0
2007-04-03 13:10:00,21.45,21.45,21.44,21.44,29900.0,21.45,21.45,21.44,21.44,29900.0
2007-04-03 13:20:00,21.44,21.46,21.44,21.45,32400.0,21.44,21.46,21.44,21.45,32400.0
2007-04-03 13:30:00,21.45,21.46,21.45,21.45,888200.0,21.45,21.46,21.45,21.45,888200.0
2007-04-03 13:40:00,21.43,21.43,21.4,21.4,121900.0,21.43,21.43,21.4,21.4,121900.0
2007-04-03 13:50:00,21.4,21.41,21.38,21.41,183800.0,21.4,21.41,21.38,21.41,183800.0
2007-04-03 14:00:00,21.39,21.4,21.34,21.35,192300.0,21.39,21.4,21.34,21.35,192300.0
2007-04-03 14:10:00,21.35,21.37,21.3,21.37,377400.0,21.35,21.37,21.3,21.37,377400.0
2007-04-03 14:20:00,21.38,21.38,21.36,21.38,23500.0,21.38,21.38,21.36,21.38,23500.0
2007-04-03 14:30:00,21.37,21.39,21.37,21.39,10000.0,21.37,21.39,21.37,21.39,10000.0
2007-04-03 14:40:00,21.4,21.44,21.39,21.42,202800.0,21.4,21.44,21.39,21.42,202800.0
2007-04-03 14:50:00,21.43,21.45,21.42,21.45,30400.0,21.43,21.45,21.42,21.45,30400.0
2007-04-03 15:00:00,21.44,21.45,21.44,21.45,22300.0,21.44,21.45,21.44,21.45,22300.0
2007-04-03 15:10:00,21.45,21.45,21.44,21.45,38800.0,21.45,21.45,21.44,21.45,38800.0
2007-04-03 15:20:00,21.45,21.45,21.43,21.44,45400.0,21.45,21.45,21.43,21.44,45400.0
2007-04-03 15:30:00,21.45,21.45,21.44,21.45,69200.0,21.45,21.45,21.44,21.45,69200.0
2007-04-03 15:40:00,21.45,21.45,21.44,21.45,80000.0,21.45,21.45,21.44,21.45,80000.0
2007-04-03 15:50:00,21.45,21.46,21.42,21.43,177700.0,21.45,21.46,21.42,21.43,177700.0
2007-04-04 09:30:00,21.49,21.49,21.38,21.47,69400.0,21.49,21.49,21.38,21.47,69400.0
2007-04-04 09:40:00,21.48,21.5,21.46,21.46,13700.0,21.48,21.5,21.46,21.46,13700.0
2007-04-04 09:50:00,21.47,21.49,21.45,21.48,12600.0,21.47,21.49,21.45,21.48,12600.0
2007-04-04 10:00:00,21.46,21.52,21.42,21.5,151300.0,21.46,21.52,21.42,21.5,151300.0
2007-04-04 10:10:00,21.5,21.5,21.48,21.48,32800.0,21.5,21.5,21.48,21.48,32800.0
2007-04-04 10:20:00,21.48,21.54,21.48,21.53,58800.0,21.48,21.54,21.48,21.53,58800.0
2007-04-04 10:30:00,21.53,21.55,21.48,21.5,83200.0,21.53,21.55,21.48,21.5,83200.0
2007-04-04 10:40:00,21.5,21.51,21.5,21.5,48800.0,21.5,21.51,21.5,21.5,48800.0
2007-04-04 10:50:00,21.51,21.51,21.49,21.49,30400.0,21.51,21.51,21.49,21.49,30400.0
2007-04-04 11:00:00,21.5,21.5,21.49,21.5,24200.0,21.5,21.5,21.49,21.5,24200.0
2007-04-04 11:10:00,21.5,21.5,21.49,21.49,21300.0,21.5,21.5,21.49,21.49,21300.0
2007-04-04 11:20:00,21.49,21.5,21.49,21.49,19200.0,21.49,21.5,21.49,21.49,19200.0
2007-04-04 11:30:00,21.49,21.5,21.48,21.49,36900.0,21.49,21.5,21.48,21.49,36900.0
2007-04-04 11:40:00,21.5,21.5,21.49,21.5,49700.0,21.5,21.5,21.49,21.5,49700.0
2007-04-04 11:50:00,21.49,21.5,21.49,21.49,7700.0,21.49,21.5,21.49,21.49,7700.0
2007-04-04 12:00:00,21.49,21.5,21.48,21.48,116900.0,21.49,21.5,21.48,21.48,116900.0
2007-04-04 12:10:00,21.49,21.49,21.48,21.49,35800.0,21.49,21.49,21.48,21.49,35800.0
2007-04-04 12:20:00,21.49,21.5,21.48,21.49,38600.0,21.49,21.5,21.48,21.49,38600.0
2007-04-04 12:30:00,21.49,21.5,21.49,21.49,5400.0,21.49,21.5,21.49,21.49,5400.0
2007-04-04 12:40:00,21.5,21.51,21.49,21.5,96300.0,21.5,21.51,21.49,21.5,96300.0
2007-04-04 12:50:00,21.5,21.52,21.5,21.51,323500.0,21.5,21.52,21.5,21.51,323500.0
2007-04-04 13:00:00,21.51,21.51,21.5,21.5,26800.0,21.51,21.51,21.5,21.5,26800.0
2007-04-04 13:10:00,21.5,21.51,21.5,21.5,27800.0,21.5,21.51,21.5,21.5,27800.0
2007-04-04 13:20:00,21.5,21.51,21.5,21.5,2000.0,21.5,21.51,21.5,21.5,2000.0
2007-04-04 13:30:00,21.5,21.52,21.5,21.52,30300.0,21.5,21.52,21.5,21.52,30300.0
2007-04-04 13:40:00,21.51,21.53,21.51,21.52,20000.0,21.51,21.53,21.51,21.52,20000.0
2007-04-04 13:50:00,21.52,21.54,21.51,21.51,32700.0,21.52,21.54,21.51,21.51,32700.0
2007-04-04 14:00:00,21.51,21.51,21.5,21.5,34900.0,21.51,21.51,21.5,21.5,34900.0
2007-04-04 14:10:00,21.51,21.51,21.5,21.5,11500.0,21.51,21.51,21.5,21.5,11500.0
2007-04-04 14:20:00,21.5,21.55,21.5,21.54,31700.0,21.5,21.55,21.5,21.54,31700.0
2007-04-04 14:30:00,21.54,21.55,21.54,21.55,8100.0,21.54,21.55,21.54,21.55,8100.0
2007-04-04 14:40:00,21.54,21.57,21.54,21.56,101300.0,21.54,21.57,21.54,21.56,101300.0
2007-04-04 14:50:00,21.56,21.57,21.51,21.52,107300.0,21.56,21.57,21.51,21.52,107300.0
2007-04-04 15:00:00,21.52,21.6,21.52,21.6,157900.0,21.52,21.6,21.52,21.6,157900.0
2007-04-04 15:10:00,21.6,21.65,21.6,21.65,94100.0,21.6,21.65,21.6,21.65,94100.0
2007-04-04 15:20:00,21.65,21.66,21.64,21.64,33500.0,21.65,21.66,21.64,21.64,33500.0
2007-04-04 15:30:00,21.64,21.65,21.59,21.59,83100.0,21.64,21.65,21.59,21.59,83100.0
2007-04-04 15:40:00,21.59,21.64,21.59,21.61,394300.0,21.59,21.64,21.59,21.61,394300.0
2007-04-04 15:50:00,21.61,21.64,21.6,21.64,288900.0,21.61,21.64,21.6,21.64,288900.0
2007-04-05 09:30:00,21.68,21.68,21.57,21.64,67200.0,21.68,21.68,21.57,21.64,67200.0
2007-04-05 09:40:00,21.65,21.66,21.62,21.62,16100.0,21.65,21.66,21.62,21.62,16100.0
2007-04-05 09:50:00,21.63,21.67,21.58,21.66,44000.0,21.63,21.67,21.58,21.66,44000.0
2007-04-05 10:00:00,21.65,21.65,21.59,21.65,21400.0,21.65,21.65,21.59,21.65,21400.0
2007-04-05 10:10:00,21.64,21.71,21.64,21.7,48600.0,21.64,21.71,21.64,21.7,48600.0
2007-04-05 10:20:00,21.71,21.71,21.7,21.7,16100.0,21.71,21.71,21.7,21.7,16100.0
2007-04-05 10:30:00,21.7,21.7,21.55,21.56,127700.0,21.7,21.7,21.55,21.56,127700.0
2007-04-05 10:40:00,21.56,21.62,21.56,21.61,79500.0,21.56,21.62,21.56,21.61,79500.0
2007-04-05 10:50:00,21.61,21.62,21.58,21.61,116000.0,21.61,21.62,21.58,21.61,116000.0
2007-04-05 11:00:00,21.6,21.63,21.57,21.58,130600.0,21.6,21.63,21.57,21.58,130600.0
2007-04-05 11:10:00,21.58,21.6,21.58,21.59,30900.0,21.58,21.6,21.58,21.59,30900.0
2007-04-05 11:20:00,21.6,21.6,21.58,21.59,31400.0,21.6,21.6,21.58,21.59,31400.0
2007-04-05 11:30:00,21.6,21.6,21.56,21.56,187400.0,21.6,21.6,21.56,21.56,187400.0
2007-04-05 11:40:00,21.57,21.6,21.56,21.6,311800.0,21.57,21.6,21.56,21.6,311800.0
2007-04-05 11:50:00,21.6,21.67,21.6,21.66,57100.0,21.6,21.67,21.6,21.66,57100.0
2007-04-05 12:00:00,21.65,21.67,21.65,21.67,28200.0,21.65,21.67,21.65,21.67,28200.0
2007-04-05 12:10:00,21.67,21.67,21.65,21.65,21200.0,21.67,21.67,21.65,21.65,21200.0
2007-04-05 12:20:00,21.66,21.69,21.65,21.66,108600.0,21.66,21.69,21.65,21.66,108600.0
2007-04-05 12:30:00,21.67,21.67,21.65,21.65,16500.0,21.67,21.67,21.65,21.65,16500.0
2007-04-05 12:40:00,21.66,21.67,21.65,21.66,18600.0,21.66,21.67,21.65,21.66,18600.0
2007-04-05 12:50:00,21.67,21.69,21.66,21.68,25500.0,21.67,21.69,21.66,21.68,25500.0
2007-04-05 13:00:00,21.68,21.68,21.54,21.55,285900.0,21.68,21.68,21.54,21.55,285900.0
2007-04-05 13:10:00,21.55,21.55,21.54,21.55,30100.0,21.55,21.55,21.54,21.55,30100.0
2007-04-05 13:20:00,21.55,21.55,21.54,21.55,71700.0,21.55,21.55,21.54,21.55,71700.0
2007-04-05 13:30:00,21.55,21.55,21.54,21.54,43400.0,21.55,21.55,21.54,21.54,43400.0
2007-04-05 13:40:00,21.55,21.61,21.54,21.61,124200.0,21.55,21.61,21.54,21.61,124200.0
2007-04-05 13:50:00,21.61,21.65,21.6,21.64,35300.0,21.61,21.65,21.6,21.64,35300.0
2007-04-05 14:00:00,21.64,21.65,21.63,21.63,33600.0,21.64,21.65,21.63,21.63,33600.0
2007-04-05 14:10:00,21.63,21.64,21.63,21.63,17200.0,21.63,21.64,21.63,21.63,17200.0
2007-04-05 14:20:00,21.63,21.66,21.63,21.65,21300.0,21.63,21.66,21.63,21.65,21300.0
2007-04-05 14:30:00,21.65,21.69,21.65,21.68,41900.0,21.65,21.69,21.65,21.68,41900.0
2007-04-05 14:40:00,21.67,21.68,21.67,21.67,16000.0,21.67,21.68,21.67,21.67,16000.0
2007-04-05 14:50:00,21.68,21.68,21.67,21.67,36300.0,21.68,21.68,21.67,21.67,36300.0
2007-04-05 15:00:00,21.68,21.7,21.67,21.69,46300.0,21.68,21.7,21.67,21.69,46300.0
2007-04-05 15:10:00,21.7,21.7,21.67,21.67,55800.0,21.7,21.7,21.67,21.67,55800.0
2007-04-05 15:20:00,21.67,21.72,21.67,21.69,59400.0,21.67,21.72,21.67,21.69,59400.0
2007-04-05 15:30:00,21.7,21.7,21.67,21.67,32000.0,21.7,21.7,21.67,21.67,32000.0
2007-04-05 15:40:00,21.67,21.68,21.66,21.66,67100.0,21.67,21.68,21.66,21.66,67100.0
2007-04-05 15:50:00,21.67,21.68,21.65,21.68,105100.0,21.67,21.68,21.65,21.68,105100.0
2007-04-09 09:30:00,21.63,21.78,21.58,21.78,123100.0,21.63,21.78,21.58,21.78,123100.0
2007-04-09 09:40:00,21.77,21.8,21.74,21.79,81700.0,21.77,21.8,21.74,21.79,81700.0
2007-04-09 09:50:00,21.79,21.82,21.78,21.81,36300.0,21.79,21.82,21.78,21.81,36300.0
2007-04-09 10:00:00,21.81,21.84,21.8,21.81,122600.0,21.81,21.84,21.8,21.81,122600.0
2007-04-09 10:10:00,21.81,21.81,21.68,21.78,91700.0,21.81,21.81,21.68,21.78,91700.0
2007-04-09 10:20:00,21.78,21.82,21.78,21.79,39200.0,21.78,21.82,21.78,21.79,39200.0
2007-04-09 10:30:00,21.79,21.83,21.73,21.81,140700.0,21.79,21.83,21.73,21.81,140700.0
2007-04-09 10:40:00,21.81,21.81,21.76,21.81,64300.0,21.81,21.81,21.76,21.81,64300.0
2007-04-09 10:50:00,21.81,21.82,21.81,21.81,31800.0,21.81,21.82,21.81,21.81,31800.0
2007-04-09 11:00:00,21.81,21.89,21.81,21.88,91500.0,21.81,21.89,21.81,21.88,91500.0
2007-04-09 11:10:00,21.87,21.94,21.87,21.94,83000.0,21.87,21.94,21.87,21.94,83000.0
2007-04-09 11:20:00,21.94,21.94,21.91,21.94,103900.0,21.94,21.94,21.91,21.94,103900.0
2007-04-09 11:30:00,21.93,21.97,21.92,21.95,138100.0,21.93,21.97,21.92,21.95,138100.0
2007-04-09 11:40:00,21.95,21.98,21.95,21.95,125700.0,21.95,21.98,21.95,21.95,125700.0
2007-04-09 11:50:00,21.95,21.97,21.9,21.96,91600.0,21.95,21.97,21.9,21.96,91600.0
2007-04-09 12:00:00,21.96,21.97,21.96,21.96,62600.0,21.96,21.97,21.96,21.96,62600.0
2007-04-09 12:10:00,21.97,21.98,21.96,21.98,39200.0,21.97,21.98,21.96,21.98,39200.0
2007-04-09 12:20:00,21.97,21.98,21.96,21.97,86700.0,21.97,21.98,21.96,21.97,86700.0
2007-04-09 12:30:00,21.97,21.98,21.97,21.98,26900.0,21.97,21.98,21.97,21.98,26900.0
2007-04-09 12:40:00,21.97,21.98,21.96,21.97,69300.0,21.97,21.98,21.96,21.97,69300.0
2007-04-09 12:50:00,21.97,21.98,21.97,21.97,184800.0,21.97,21.98,21.97,21.97,184800.0
2007-04-09 13:00:00,21.98,21.98,21.95,21.96,176200.0,21.98,21.98,21.95,21.96,176200.0
2007-04-09 13:10:00,21.97,21.97,21.96,21.97,217300.0,21.97,21.97,21.96,21.97,217300.0
2007-04-09 13:20:00,21.97,21.98,21.96,21.97,53600.0,21.97,21.98,21.96,21.97,53600.0
2007-04-09 13:30:00,21.98,21.98,21.97,21.97,49000.0,21.98,21.98,21.97,21.97,49000.0
2007-04-09 13:40:00,21.97,22.0,21.97,21.99,81700.0,21.97,22.0,21.97,21.99,81700.0
2007-04-09 13:50:00,21.99,22.0,21.98,21.98,77500.0,21.99,22.0,21.98,21.98,77500.0
2007-04-09 14:00:00,21.98,21.99,21.97,21.97,228000.0,21.98,21.99,21.97,21.97,228000.0
2007-04-09 14:10:00,21.97,21.99,21.97,21.99,103500.0,21.97,21.99,21.97,21.99,103500.0
2007-04-09 14:20:00,21.98,22.0,21.97,21.99,105600.0,21.98,22.0,21.97,21.99,105600.0
2007-04-09 14:30:00,21.99,22.0,21.97,21.99,175400.0,21.99,22.0,21.97,21.99,175400.0
2007-04-09 14:40:00,21.98,21.98,21.97,21.97,26600.0,21.98,21.98,21.97,21.97,26600.0
2007-04-09 14:50:00,21.97,22.0,21.97,21.99,93200.0,21.97,22.0,21.97,21.99,93200.0
2007-04-09 15:00:00,21.99,21.99,21.97,21.98,49200.0,21.99,21.99,21.97,21.98,49200.0
2007-04-09 15:10:00,21.99,22.01,21.98,21.99,300000.0,21.99,22.01,21.98,21.99,300000.0
2007-04-09 15:20:00,22.0,22.01,21.99,22.01,73300.0,22.0,22.01,21.99,22.01,73300.0
2007-04-09 15:30:00,22.0,22.03,22.0,22.03,75900.0,22.0,22.03,22.0,22.03,75900.0
2007-04-09 15:40:00,22.03,22.06,22.02,22.06,196200.0,22.03,22.06,22.02,22.06,196200.0
2007-04-09 15:50:00,22.05,22.06,22.01,22.02,435700.0,22.05,22.06,22.01,22.02,435700.0
2007-04-10 09:30:00,22.01,22.06,21.95,22.02,80600.0,22.01,22.06,21.95,22.02,80600.0
2007-04-10 09:40:00,22.01,22.04,22.0,22.04,42400.0,22.01,22.04,22.0,22.04,42400.0
2007-04-10 09:50:00,22.04,22.12,22.03,22.1,82700.0,22.04,22.12,22.03,22.1,82700.0
2007-04-10 10:00:00,22.1,22.12,22.05,22.1,179000.0,22.1,22.12,22.05,22.1,179000.0
2007-04-10 10:10:00,22.1,22.2,22.09,22.18,117400.0,22.1,22.2,22.09,22.18,117400.0
2007-04-10 10:20:00,22.18,22.19,22.17,22.19,59400.0,22.18,22.19,22.17,22.19,59400.0
2007-04-10 10:30:00,22.19,22.2,22.14,22.15,97800.0,22.19,22.2,22.14,22.15,97800.0
2007-04-10 10:40:00,22.16,22.19,22.16,22.16,79200.0,22.16,22.19,22.16,22.16,79200.0
2007-04-10 10:50:00,22.16,22.18,22.08,22.09,146000.0,22.16,22.18,22.08,22.09,146000.0
2007-04-10 11:00:00,22.09,22.09,22.03,22.06,75700.0,22.09,22.09,22.03,22.06,75700.0
2007-04-10 11:10:00,22.06,22.06,22.01,22.05,39500.0,22.06,22.06,22.01,22.05,39500.0
2007-04-10 11:20:00,22.05,22.12,22.04,22.08,72500.0,22.05,22.12,22.04,22.08,72500.0
2007-04-10 11:30:00,22.09,22.09,22.02,22.04,29100.0,22.09,22.09,22.02,22.04,29100.0
2007-04-10 11:40:00,22.05,22.13,22.05,22.07,93100.0,22.05,22.13,22.05,22.07,93100.0
2007-04-10 11:50:00,22.07,22.07,22.03,22.06,32900.0,22.07,22.07,22.03,22.06,32900.0
2007-04-10 12:00:00,22.05,22.05,21.97,22.0,52800.0,22.05,22.05,21.97,22.0,52800.0
2007-04-10 12:10:00,22.01,22.01,21.94,21.94,55100.0,22.01,22.01,21.94,21.94,55100.0
2007-04-10 12:20:00,21.94,21.95,21.91,21.93,61800.0,21.94,21.95,21.91,21.93,61800.0
2007-04-10 12:30:00,21.93,21.96,21.89,21.95,99500.0,21.93,21.96,21.89,21.95,99500.0
2007-04-10 12:40:00,21.94,21.94,21.89,21.91,21500.0,21.94,21.94,21.89,21.91,21500.0
2007-04-10 12:50:00,21.91,21.93,21.91,21.91,24700.0,21.91,21.93,21.91,21.91,24700.0
2007-04-10 13:00:00,21.91,21.94,21.91,21.93,22300.0,21.91,21.94,21.91,21.93,22300.0
2007-04-10 13:10:00,21.93,21.95,21.92,21.95,24700.0,21.93,21.95,21.92,21.95,24700.0
2007-04-10 13:20:00,21.96,22.0,21.96,21.98,33900.0,21.96,22.0,21.96,21.98,33900.0
2007-04-10 13:30:00,21.98,21.98,21.95,21.98,37200.0,21.98,21.98,21.95,21.98,37200.0
2007-04-10 13:40:00,21.98,22.03,21.97,22.01,50100.0,21.98,22.03,21.97,22.01,50100.0
2007-04-10 13:50:00,22.01,22.02,21.98,22.01,70700.0,22.01,22.02,21.98,22.01,70700.0
2007-04-10 14:00:00,22.0,22.04,22.0,22.03,58400.0,22.0,22.04,22.0,22.03,58400.0
2007-04-10 14:10:00,22.03,22.05,22.02,22.04,28500.0,22.03,22.05,22.02,22.04,28500.0
2007-04-10 14:20:00,22.04,22.04,22.0,22.0,30600.0,22.04,22.04,22.0,22.0,30600.0
2007-04-10 14:30:00,22.0,22.02,21.99,21.99,34600.0,22.0,22.02,21.99,21.99,34600.0
2007-04-10 14:40:00,22.0,22.01,21.99,22.01,54600.0,22.0,22.01,21.99,22.01,54600.0
2007-04-10 14:50:00,22.0,22.01,22.0,22.01,22500.0,22.0,22.01,22.0,22.01,22500.0
2007-04-10 15:00:00,22.01,22.07,22.0,22.06,50300.0,22.01,22.07,22.0,22.06,50300.0
2007-04-10 15:10:00,22.06,22.07,22.05,22.05,25300.0,22.06,22.07,22.05,22.05,25300.0
2007-04-10 15:20:00,22.05,22.07,22.02,22.03,60200.0,22.05,22.07,22.02,22.03,60200.0
2007-04-10 15:30:00,22.02,22.04,22.0,22.01,61100.0,22.02,22.04,22.0,22.01,61100.0
2007-04-10 15:40:00,22.01,22.11,22.0,22.09,125000.0,22.01,22.11,22.0,22.09,125000.0
2007-04-10 15:50:00,22.08,22.14,22.05,22.13,584700.0,22.08,22.14,22.05,22.13,584700.0
2007-04-11 09:30:00,22.08,22.15,21.98,22.05,57300.0,22.08,22.15,21.98,22.05,57300.0
2007-04-11 09:40:00,22.04,22.06,22.02,22.03,29100.0,22.04,22.06,22.02,22.03,29100.0
2007-04-11 09:50:00,22.02,22.03,21.98,22.03,68300.0,22.02,22.03,21.98,22.03,68300.0
2007-04-11 10:00:00,22.02,22.09,22.0,22.09,42600.0,22.02,22.09,22.0,22.09,42600.0
2007-04-11 10:10:00,22.1,22.1,22.03,22.05,54700.0,22.1,22.1,22.03,22.05,54700.0
2007-04-11 10:20:00,22.06,22.07,21.99,22.02,48300.0,22.06,22.07,21.99,22.02,48300.0
2007-04-11 10:30:00,22.02,22.02,22.01,22.01,23800.0,22.02,22.02,22.01,22.01,23800.0
2007-04-11 10:40:00,22.01,22.01,21.93,21.96,70400.0,22.01,22.01,21.93,21.96,70400.0
2007-04-11 10:50:00,21.97,22.06,21.96,22.05,128400.0,21.97,22.06,21.96,22.05,128400.0
2007-04-11 11:00:00,22.05,22.08,22.04,22.04,303700.0,22.05,22.08,22.04,22.04,303700.0
2007-04-11 11:10:00,22.04,22.07,22.04,22.06,36500.0,22.04,22.07,22.04,22.06,36500.0
2007-04-11 11:20:00,22.06,22.12,22.06,22.11,53200.0,22.06,22.12,22.06,22.11,53200.0
2007-04-11 11:30:00,22.11,22.11,22.08,22.09,45600.0,22.11,22.11,22.08,22.09,45600.0
2007-04-11 11:40:00,22.09,22.14,22.09,22.14,47100.0,22.09,22.14,22.09,22.14,47100.0
2007-04-11 11:50:00,22.14,22.16,22.14,22.15,45300.0,22.14,22.16,22.14,22.15,45300.0
2007-04-11 12:00:00,22.15,22.16,22.14,22.15,43500.0,22.15,22.16,22.14,22.15,43500.0
2007-04-11 12:10:00,22.15,22.16,22.14,22.15,113000.0,22.15,22.16,22.14,22.15,113000.0
2007-04-11 12:20:00,22.15,22.16,22.15,22.15,12700.0,22.15,22.16,22.15,22.15,12700.0
2007-04-11 12:30:00,22.16,22.16,22.15,22.15,48100.0,22.16,22.16,22.15,22.15,48100.0
2007-04-11 12:40:00,22.16,22.17,22.15,22.16,30200.0,22.16,22.17,22.15,22.16,30200.0
2007-04-11 12:50:00,22.17,22.19,22.16,22.19,30700.0,22.17,22.19,22.16,22.19,30700.0
2007-04-11 13:00:00,22.19,22.2,22.18,22.19,36200.0,22.19,22.2,22.18,22.19,36200.0
2007-04-11 13:10:00,22.2,22.26,22.19,22.23,82500.0,22.2,22.26,22.19,22.23,82500.0
2007-04-11 13:20:00,22.23,22.28,22.23,22.26,93500.0,22.23,22.28,22.23,22.26,93500.0
2007-04-11 13:30:00,22.27,22.27,22.25,22.25,24300.0,22.27,22.27,22.25,22.25,24300.0
2007-04-11 13:40:00,22.25,22.26,22.23,22.23,51200.0,22.25,22.26,22.23,22.23,51200.0
2007-04-11 13:50:00,22.23,22.25,22.23,22.24,69800.0,22.23,22.25,22.23,22.24,69800.0
2007-04-11 14:00:00,22.24,22.24,22.2,22.21,261200.0,22.24,22.24,22.2,22.21,261200.0
2007-04-11 14:10:00,22.22,22.22,22.15,22.16,69100.0,22.22,22.22,22.15,22.16,69100.0
2007-04-11 14:20:00,22.15,22.17,22.15,22.15,40100.0,22.15,22.17,22.15,22.15,40100.0
2007-04-11 14:30:00,22.15,22.16,22.15,22.15,98400.0,22.15,22.16,22.15,22.15,98400.0
2007-04-11 14:40:00,22.15,22.16,22.11,22.12,40100.0,22.15,22.16,22.11,22.12,40100.0
2007-04-11 14:50:00,22.11,22.16,22.11,22.15,67000.0,22.11,22.16,22.11,22.15,67000.0
2007-04-11 15:00:00,22.16,22.18,22.15,22.15,51300.0,22.16,22.18,22.15,22.15,51300.0
2007-04-11 15:10:00,22.15,22.18,22.15,22.17,45500.0,22.15,22.18,22.15,22.17,45500.0
2007-04-11 15:20:00,22.18,22.26,22.17,22.25,121400.0,22.18,22.26,22.17,22.25,121400.0
2007-04-11 15:30:00,22.25,22.27,22.2,22.2,122200.0,22.25,22.27,22.2,22.2,122200.0
2007-04-11 15:40:00,22.2,22.23,22.19,22.23,173600.0,22.2,22.23,22.19,22.23,173600.0
2007-04-11 15:50:00,22.23,22.28,22.2,22.21,321600.0,22.23,22.28,22.2,22.21,321600.0
2007-04-12 09:30:00,22.16,22.2,22.01,22.04,93400.0,22.16,22.2,22.01,22.04,93400.0
2007-04-12 09:40:00,22.04,22.05,21.96,22.0,84300.0,22.04,22.05,21.96,22.0,84300.0
2007-04-12 09:50:00,22.0,22.04,21.99,21.99,45600.0,22.0,22.04,21.99,21.99,45600.0
2007-04-12 10:00:00,22.0,22.17,21.99,22.14,88000.0,22.0,22.17,21.99,22.14,88000.0
2007-04-12 10:10:00,22.15,22.19,22.11,22.18,64900.0,22.15,22.19,22.11,22.18,64900.0
2007-04-12 10:20:00,22.18,22.24,22.18,22.22,59800.0,22.18,22.24,22.18,22.22,59800.0
2007-04-12 10:30:00,22.22,22.23,22.21,22.23,64900.0,22.22,22.23,22.21,22.23,64900.0
2007-04-12 10:40:00,22.23,22.25,22.22,22.25,47600.0,22.23,22.25,22.22,22.25,47600.0
2007-04-12 10:50:00,22.25,22.34,22.25,22.34,92400.0,22.25,22.34,22.25,22.34,92400.0
2007-04-12 11:00:00,22.34,22.34,22.33,22.33,23700.0,22.34,22.34,22.33,22.33,23700.0
2007-04-12 11:10:00,22.33,22.37,22.33,22.37,88800.0,22.33,22.37,22.33,22.37,88800.0
2007-04-12 11:20:00,22.36,22.36,22.35,22.35,71300.0,22.36,22.36,22.35,22.35,71300.0
2007-04-12 11:30:00,22.36,22.37,22.35,22.35,59700.0,22.36,22.37,22.35,22.35,59700.0
2007-04-12 11:40:00,22.35,22.37,22.35,22.36,75800.0,22.35,22.37,22.35,22.36,75800.0
2007-04-12 11:50:00,22.36,22.37,22.36,22.37,31100.0,22.36,22.37,22.36,22.37,31100.0
2007-04-12 12:00:00,22.37,22.44,22.36,22.44,90100.0,22.37,22.44,22.36,22.44,90100.0
2007-04-12 12:10:00,22.43,22.44,22.43,22.43,43800.0,22.43,22.44,22.43,22.43,43800.0
2007-04-12 12:20:00,22.43,22.47,22.43,22.46,87000.0,22.43,22.47,22.43,22.46,87000.0
2007-04-12 12:30:00,22.46,22.48,22.46,22.47,75200.0,22.46,22.48,22.46,22.47,75200.0
2007-04-12 12:40:00,22.47,22.53,22.47,22.52,152300.0,22.47,22.53,22.47,22.52,152300.0
2007-04-12 12:50:00,22.53,22.58,22.5,22.57,204100.0,22.53,22.58,22.5,22.57,204100.0
2007-04-12 13:00:00,22.58,22.67,22.58,22.67,337000.0,22.58,22.67,22.58,22.67,337000.0
2007-04-12 13:10:00,22.67,22.68,22.64,22.68,198600.0,22.67,22.68,22.64,22.68,198600.0
2007-04-12 13:20:00,22.68,22.79,22.68,22.77,647500.0,22.68,22.79,22.68,22.77,647500.0
2007-04-12 13:30:00,22.77,22.83,22.74,22.77,497400.0,22.77,22.83,22.74,22.77,497400.0
2007-04-12 13:40:00,22.77,22.81,22.75,22.8,198200.0,22.77,22.81,22.75,22.8,198200.0
2007-04-12 13:50:00,22.79,22.8,22.75,22.77,188800.0,22.79,22.8,22.75,22.77,188800.0
2007-04-12 14:00:00,22.77,22.79,22.72,22.78,314500.0,22.77,22.79,22.72,22.78,314500.0
2007-04-12 14:10:00,22.77,22.81,22.77,22.8,235300.0,22.77,22.81,22.77,22.8,235300.0
2007-04-12 14:20:00,22.8,22.8,22.74,22.74,275200.0,22.8,22.8,22.74,22.74,275200.0
2007-04-12 14:30:00,22.75,22.75,22.72,22.73,167000.0,22.75,22.75,22.72,22.73,167000.0
2007-04-12 14:40:00,22.72,22.75,22.72,22.74,279700.0,22.72,22.75,22.72,22.74,279700.0
2007-04-12 14:50:00,22.75,22.76,22.73,22.73,289200.0,22.75,22.76,22.73,22.73,289200.0
2007-04-12 15:00:00,22.73,22.74,22.67,22.67,205100.0,22.73,22.74,22.67,22.67,205100.0
2007-04-12 15:10:00,22.68,22.71,22.67,22.67,253700.0,22.68,22.71,22.67,22.67,253700.0
2007-04-12 15:20:00,22.67,22.71,22.67,22.69,296500.0,22.67,22.71,22.67,22.69,296500.0
2007-04-12 15:30:00,22.68,22.69,22.66,22.66,249500.0,22.68,22.69,22.66,22.66,249500.0
2007-04-12 15:40:00,22.67,22.67,22.63,22.66,394900.0,22.67,22.67,22.63,22.66,394900.0
2007-04-12 15:50:00,22.65,22.71,22.65,22.7,440300.0,22.65,22.71,22.65,22.7,440300.0
2007-04-13 09:30:00,22.68,22.77,22.65,22.65,105900.0,22.68,22.77,22.65,22.65,105900.0
2007-04-13 09:40:00,22.66,22.7,22.63,22.64,57100.0,22.66,22.7,22.63,22.64,57100.0
2007-04-13 09:50:00,22.64,22.65,22.56,22.59,44300.0,22.64,22.65,22.56,22.59,44300.0
2007-04-13 10:00:00,22.59,22.6,22.49,22.5,92900.0,22.59,22.6,22.49,22.5,92900.0
2007-04-13 10:10:00,22.49,22.51,22.48,22.49,61000.0,22.49,22.51,22.48,22.49,61000.0
2007-04-13 10:20:00,22.5,22.53,22.47,22.47,79200.0,22.5,22.53,22.47,22.47,79200.0
2007-04-13 10:30:00,22.48,22.57,22.48,22.57,96900.0,22.48,22.57,22.48,22.57,96900.0
2007-04-13 10:40:00,22.57,22.6,22.5,22.5,91900.0,22.57,22.6,22.5,22.5,91900.0
2007-04-13 10:50:00,22.5,22.52,22.5,22.5,60000.0,22.5,22.52,22.5,22.5,60000.0
2007-04-13 11:00:00,22.5,22.5,22.47,22.47,33900.0,22.5,22.5,22.47,22.47,33900.0
2007-04-13 11:10:00,22.48,22.48,22.47,22.47,17500.0,22.48,22.48,22.47,22.47,17500.0
2007-04-13 11:20:00,22.48,22.5,22.47,22.5,68100.0,22.48,22.5,22.47,22.5,68100.0
2007-04-13 11:30:00,22.5,22.5,22.45,22.46,87800.0,22.5,22.5,22.45,22.46,87800.0
2007-04-13 11:40:00,22.46,22.46,22.45,22.46,20200.0,22.46,22.46,22.45,22.46,20200.0
2007-04-13 11:50:00,22.46,22.46,22.45,22.45,28300.0,22.46,22.46,22.45,22.45,28300.0
2007-04-13 12:00:00,22.46,22.46,22.45,22.45,36400.0,22.46,22.46,22.45,22.45,36400.0
2007-04-13 12:10:00,22.45,22.46,22.45,22.45,31200.0,22.45,22.46,22.45,22.45,31200.0
2007-04-13 12:20:00,22.45,22.46,22.38,22.38,160200.0,22.45,22.46,22.38,22.38,160200.0
2007-04-13 12:30:00,22.38,22.44,22.38,22.4,73400.0,22.38,22.44,22.38,22.4,73400.0
2007-04-13 12:40:00,22.4,22.42,22.37,22.4,152200.0,22.4,22.42,22.37,22.4,152200.0
2007-04-13 12:50:00,22.41,22.42,22.4,22.41,21000.0,22.41,22.42,22.4,22.41,21000.0
2007-04-13 13:00:00,22.42,22.42,22.37,22.37,35300.0,22.42,22.42,22.37,22.37,35300.0
2007-04-13 13:10:00,22.37,22.39,22.35,22.35,51400.0,22.37,22.39,22.35,22.35,51400.0
2007-04-13 13:20:00,22.35,22.38,22.35,22.38,31300.0,22.35,22.38,22.35,22.38,31300.0
2007-04-13 13:30:00,22.37,22.44,22.37,22.41,82000.0,22.37,22.44,22.37,22.41,82000.0
2007-04-13 13:40:00,22.41,22.45,22.4,22.45,36600.0,22.41,22.45,22.4,22.45,36600.0
2007-04-13 13:50:00,22.44,22.49,22.43,22.48,237800.0,22.44,22.49,22.43,22.48,237800.0
2007-04-13 14:00:00,22.49,22.49,22.45,22.47,36100.0,22.49,22.49,22.45,22.47,36100.0
2007-04-13 14:10:00,22.46,22.49,22.44,22.44,65900.0,22.46,22.49,22.44,22.44,65900.0
2007-04-13 14:20:00,22.44,22.46,22.41,22.41,68100.0,22.44,22.46,22.41,22.41,68100.0
2007-04-13 14:30:00,22.42,22.44,22.4,22.42,47400.0,22.42,22.44,22.4,22.42,47400.0
2007-04-13 14:40:00,22.41,22.48,22.41,22.45,176300.0,22.41,22.48,22.41,22.45,176300.0
2007-04-13 14:50:00,22.44,22.46,22.4,22.45,84600.0,22.44,22.46,22.4,22.45,84600.0
2007-04-13 15:00:00,22.45,22.45,22.44,22.45,59700.0,22.45,22.45,22.44,22.45,59700.0
2007-04-13 15:10:00,22.44,22.45,22.43,22.44,67500.0,22.44,22.45,22.43,22.44,67500.0
2007-04-13 15:20:00,22.43,22.45,22.43,22.44,52300.0,22.43,22.45,22.43,22.44,52300.0
2007-04-13 15:30:00,22.44,22.45,22.39,22.41,146200.0,22.44,22.45,22.39,22.41,146200.0
2007-04-13 15:40:00,22.41,22.44,22.4,22.42,127500.0,22.41,22.44,22.4,22.42,127500.0
2007-04-13 15:50:00,22.42,22.43,22.38,22.42,337200.0,22.42,22.43,22.38,22.42,337200.0
2007-04-16 09:30:00,22.34,22.53,22.34,22.5,125100.0,22.34,22.53,22.34,22.5,125100.0
2007-04-16 09:40:00,22.5,22.65,22.49,22.6,104700.0,22.5,22.65,22.49,22.6,104700.0
2007-04-16 09:50:00,22.59,22.6,22.59,22.6,31800.0,22.59,22.6,22.59,22.6,31800.0
2007-04-16 10:00:00,22.59,22.6,22.58,22.6,45100.0,22.59,22.6,22.58,22.6,45100.0
2007-04-16 10:10:00,22.59,22.61,22.56,22.56,98000.0,22.59,22.61,22.56,22.56,98000.0
2007-04-16 10:20:00,22.56,22.6,22.56,22.6,53400.0,22.56,22.6,22.56,22.6,53400.0
2007-04-16 10:30:00,22.59,22.63,22.59,22.63,91200.0,22.59,22.63,22.59,22.63,91200.0
2007-04-16 10:40:00,22.62,22.66,22.62,22.65,37800.0,22.62,22.66,22.62,22.65,37800.0
2007-04-16 10:50:00,22.66,22.66,22.65,22.66,37000.0,22.66,22.66,22.65,22.66,37000.0
2007-04-16 11:00:00,22.65,22.66,22.64,22.65,45500.0,22.65,22.66,22.64,22.65,45500.0
2007-04-16 11:10:00,22.64,22.66,22.64,22.66,58500.0,22.64,22.66,22.64,22.66,58500.0
2007-04-16 11:20:00,22.65,22.67,22.65,22.67,29500.0,22.65,22.67,22.65,22.67,29500.0
2007-04-16 11:30:00,22.67,22.69,22.63,22.66,207300.0,22.67,22.69,22.63,22.66,207300.0
2007-04-16 11:40:00,22.66,22.72,22.65,22.68,83200.0,22.66,22.72,22.65,22.68,83200.0
2007-04-16 11:50:00,22.69,22.7,22.66,22.69,169300.0,22.69,22.7,22.66,22.69,169300.0
2007-04-16 12:00:00,22.7,22.71,22.7,22.7,37400.0,22.7,22.71,22.7,22.7,37400.0
2007-04-16 12:10:00,22.69,22.7,22.68,22.7,54700.0,22.69,22.7,22.68,22.7,54700.0
2007-04-16 12:20:00,22.7,22.7,22.68,22.7,64100.0,22.7,22.7,22.68,22.7,64100.0
2007-04-16 12:30:00,22.7,22.7,22.69,22.7,13900.0,22.7,22.7,22.69,22.7,13900.0
2007-04-16 12:40:00,22.7,22.7,22.69,22.7,18300.0,22.7,22.7,22.69,22.7,18300.0
2007-04-16 12:50:00,22.7,22.7,22.69,22.7,11600.0,22.7,22.7,22.69,22.7,11600.0
2007-04-16 13:00:00,22.69,22.69,22.68,22.68,46700.0,22.69,22.69,22.68,22.68,46700.0
2007-04-16 13:10:00,22.69,22.7,22.68,22.7,19800.0,22.69,22.7,22.68,22.7,19800.0
2007-04-16 13:20:00,22.7,22.7,22.69,22.7,31700.0,22.7,22.7,22.69,22.7,31700.0
2007-04-16 13:30:00,22.69,22.7,22.69,22.7,16600.0,22.69,22.7,22.69,22.7,16600.0
2007-04-16 13:40:00,22.7,22.7,22.68,22.68,30300.0,22.7,22.7,22.68,22.68,30300.0
2007-04-16 13:50:00,22.69,22.69,22.65,22.65,45000.0,22.69,22.69,22.65,22.65,45000.0
2007-04-16 14:00:00,22.66,22.67,22.59,22.59,175200.0,22.66,22.67,22.59,22.59,175200.0
2007-04-16 14:10:00,22.59,22.62,22.58,22.59,124000.0,22.59,22.62,22.58,22.59,124000.0
2007-04-16 14:20:00,22.59,22.61,22.59,22.6,44200.0,22.59,22.61,22.59,22.6,44200.0
2007-04-16 14:30:00,22.59,22.6,22.59,22.6,35200.0,22.59,22.6,22.59,22.6,35200.0
2007-04-16 14:40:00,22.6,22.6,22.56,22.58,61700.0,22.6,22.6,22.56,22.58,61700.0
2007-04-16 14:50:00,22.58,22.6,22.57,22.59,49400.0,22.58,22.6,22.57,22.59,49400.0
2007-04-16 15:00:00,22.6,22.64,22.6,22.63,35300.0,22.6,22.64,22.6,22.63,35300.0
2007-04-16 15:10:00,22.64,22.69,22.63,22.68,71500.0,22.64,22.69,22.63,22.68,71500.0
2007-04-16 15:20:00,22.68,22.7,22.67,22.68,49000.0,22.68,22.7,22.67,22.68,49000.0
2007-04-16 15:30:00,22.68,22.7,22.67,22.68,48700.0,22.68,22.7,22.67,22.68,48700.0
2007-04-16 15:40:00,22.68,22.68,22.66,22.68,74700.0,22.68,22.68,22.66,22.68,74700.0
2007-04-16 15:50:00,22.68,22.68,22.67,22.68,137800.0,22.68,22.68,22.67,22.68,137800.0
2007-04-17 09:30:00,22.74,22.77,22.68,22.71,94200.0,22.74,22.77,22.68,22.71,94200.0
2007-04-17 09:40:00,22.71,22.77,22.62,22.77,157300.0,22.71,22.77,22.62,22.77,157300.0
2007-04-17 09:50:00,22.77,22.88,22.7,22.8,166000.0,22.77,22.88,22.7,22.8,166000.0
2007-04-17 10:00:00,22.8,22.86,22.8,22.8,43700.0,22.8,22.86,22.8,22.8,43700.0
2007-04-17 10:10:00,22.8,22.94,22.76,22.9,196700.0,22.8,22.94,22.76,22.9,196700.0
2007-04-17 10:20:00,22.93,22.93,22.79,22.81,88500.0,22.93,22.93,22.79,22.81,88500.0
2007-04-17 10:30:00,22.81,22.9,22.81,22.88,66500.0,22.81,22.9,22.81,22.88,66500.0
2007-04-17 10:40:00,22.88,22.89,22.8,22.85,110000.0,22.88,22.89,22.8,22.85,110000.0
2007-04-17 10:50:00,22.85,22.9,22.85,22.88,72300.0,22.85,22.9,22.85,22.88,72300.0
2007-04-17 11:00:00,22.89,22.94,22.89,22.94,44700.0,22.89,22.94,22.89,22.94,44700.0
2007-04-17 11:10:00,22.94,22.94,22.9,22.91,51700.0,22.94,22.94,22.9,22.91,51700.0
2007-04-17 11:20:00,22.9,22.9,22.89,22.9,271200.0,22.9,22.9,22.89,22.9,271200.0
2007-04-17 11:30:00,22.9,22.92,22.89,22.9,147900.0,22.9,22.92,22.89,22.9,147900.0
2007-04-17 11:40:00,22.9,22.9,22.86,22.9,62500.0,22.9,22.9,22.86,22.9,62500.0
2007-04-17 11:50:00,22.89,22.91,22.87,22.87,134500.0,22.89,22.91,22.87,22.87,134500.0
2007-04-17 12:00:00,22.87,22.9,22.87,22.88,164400.0,22.87,22.9,22.87,22.88,164400.0
2007-04-17 12:10:00,22.87,22.88,22.85,22.88,31300.0,22.87,22.88,22.85,22.88,31300.0
2007-04-17 12:20:00,22.88,22.89,22.83,22.85,152400.0,22.88,22.89,22.83,22.85,152400.0
2007-04-17 12:30:00,22.84,22.85,22.81,22.84,72500.0,22.84,22.85,22.81,22.84,72500.0
2007-04-17 12:40:00,22.85,22.9,22.8,22.8,149200.0,22.85,22.9,22.8,22.8,149200.0
2007-04-17 12:50:00,22.8,22.85,22.8,22.82,54700.0,22.8,22.85,22.8,22.82,54700.0
2007-04-17 13:00:00,22.82,22.84,22.81,22.81,59900.0,22.82,22.84,22.81,22.81,59900.0
2007-04-17 13:10:00,22.8,22.82,22.77,22.79,110900.0,22.8,22.82,22.77,22.79,110900.0
2007-04-17 13:20:00,22.79,22.82,22.79,22.8,49700.0,22.79,22.82,22.79,22.8,49700.0
2007-04-17 13:30:00,22.8,22.83,22.8,22.83,31400.0,22.8,22.83,22.8,22.83,31400.0
2007-04-17 13:40:00,22.83,22.85,22.83,22.83,77400.0,22.83,22.85,22.83,22.83,77400.0
2007-04-17 13:50:00,22.83,22.85,22.82,22.82,42200.0,22.83,22.85,22.82,22.82,42200.0
2007-04-17 14:00:00,22.82,22.83,22.81,22.81,53600.0,22.82,22.83,22.81,22.81,53600.0
2007-04-17 14:10:00,22.81,22.83,22.81,22.83,23000.0,22.81,22.83,22.81,22.83,23000.0
2007-04-17 14:20:00,22.83,22.85,22.82,22.84,71200.0,22.83,22.85,22.82,22.84,71200.0
2007-04-17 14:30:00,22.85,22.85,22.82,22.83,58600.0,22.85,22.85,22.82,22.83,58600.0
2007-04-17 14:40:00,22.83,22.85,22.82,22.84,87100.0,22.83,22.85,22.82,22.84,87100.0
2007-04-17 14:50:00,22.85,22.85,22.83,22.84,78800.0,22.85,22.85,22.83,22.84,78800.0
2007-04-17 15:00:00,22.84,22.84,22.82,22.84,86900.0,22.84,22.84,22.82,22.84,86900.0
2007-04-17 15:10:00,22.84,22.84,22.8,22.81,61800.0,22.84,22.84,22.8,22.81,61800.0
2007-04-17 15:20:00,22.81,22.83,22.78,22.79,153800.0,22.81,22.83,22.78,22.79,153800.0
2007-04-17 15:30:00,22.79,22.85,22.78,22.82,510900.0,22.79,22.85,22.78,22.82,510900.0
2007-04-17 15:40:00,22.82,22.85,22.81,22.83,199400.0,22.82,22.85,22.81,22.83,199400.0
2007-04-17 15:50:00,22.83,22.84,22.79,22.81,196200.0,22.83,22.84,22.79,22.81,196200.0
2007-04-18 09:30:00,22.8,22.8,22.5,22.65,82900.0,22.8,22.8,22.5,22.65,82900.0
2007-04-18 09:40:00,22.65,22.73,22.61,22.66,64900.0,22.65,22.73,22.61,22.66,64900.0
2007-04-18 09:50:00,22.65,22.76,22.63,22.7,92700.0,22.65,22.76,22.63,22.7,92700.0
2007-04-18 10:00:00,22.7,22.73,22.51,22.61,112400.0,22.7,22.73,22.51,22.61,112400.0
2007-04-18 10:10:00,22.62,22.68,22.55,22.59,87000.0,22.62,22.68,22.55,22.59,87000.0
2007-04-18 10:20:00,22.6,22.68,22.6,22.64,69500.0,22.6,22.68,22.6,22.64,69500.0
2007-04-18 10:30:00,22.64,22.67,22.61,22.65,100400.0,22.64,22.67,22.61,22.65,100400.0
2007-04-18 10:40:00,22.65,22.67,22.61,22.64,80300.0,22.65,22.67,22.61,22.64,80300.0
2007-04-18 10:50:00,22.63,22.63,22.56,22.62,104700.0,22.63,22.63,22.56,22.62,104700.0
2007-04-18 11:00:00,22.62,22.76,22.61,22.76,41600.0,22.62,22.76,22.61,22.76,41600.0
2007-04-18 11:10:00,22.76,22.77,22.7,22.71,38100.0,22.76,22.77,22.7,22.71,38100.0
2007-04-18 11:20:00,22.71,22.72,22.69,22.7,34900.0,22.71,22.72,22.69,22.7,34900.0
2007-04-18 11:30:00,22.71,22.76,22.7,22.75,40200.0,22.71,22.76,22.7,22.75,40200.0
2007-04-18 11:40:00,22.76,22.8,22.75,22.8,19700.0,22.76,22.8,22.75,22.8,19700.0
2007-04-18 11:50:00,22.79,22.8,22.78,22.78,35600.0,22.79,22.8,22.78,22.78,35600.0
2007-04-18 12:00:00,22.79,22.8,22.78,22.79,21500.0,22.79,22.8,22.78,22.79,21500.0
2007-04-18 12:10:00,22.8,22.8,22.77,22.77,37300.0,22.8,22.8,22.77,22.77,37300.0
2007-04-18 12:20:00,22.77,22.78,22.74,22.75,34400.0,22.77,22.78,22.74,22.75,34400.0
2007-04-18 12:30:00,22.75,22.76,22.74,22.75,26300.0,22.75,22.76,22.74,22.75,26300.0
2007-04-18 12:40:00,22.75,22.77,22.75,22.77,15900.0,22.75,22.77,22.75,22.77,15900.0
2007-04-18 12:50:00,22.77,22.8,22.77,22.8,17800.0,22.77,22.8,22.77,22.8,17800.0
2007-04-18 13:00:00,22.8,22.8,22.76,22.77,60800.0,22.8,22.8,22.76,22.77,60800.0
2007-04-18 13:10:00,22.78,22.79,22.74,22.76,39200.0,22.78,22.79,22.74,22.76,39200.0
2007-04-18 13:20:00,22.76,22.76,22.72,22.73,19700.0,22.76,22.76,22.72,22.73,19700.0
2007-04-18 13:30:00,22.73,22.75,22.72,22.75,22900.0,22.73,22.75,22.72,22.75,22900.0
2007-04-18 13:40:00,22.75,22.77,22.74,22.75,32800.0,22.75,22.77,22.74,22.75,32800.0
2007-04-18 13:50:00,22.76,22.76,22.75,22.76,33000.0,22.76,22.76,22.75,22.76,33000.0
2007-04-18 14:00:00,22.76,22.76,22.75,22.75,28500.0,22.76,22.76,22.75,22.75,28500.0
2007-04-18 14:10:00,22.75,22.76,22.73,22.75,41700.0,22.75,22.76,22.73,22.75,41700.0
2007-04-18 14:20:00,22.75,22.78,22.74,22.77,46900.0,22.75,22.78,22.74,22.77,46900.0
2007-04-18 14:30:00,22.78,22.79,22.77,22.79,31200.0,22.78,22.79,22.77,22.79,31200.0
2007-04-18 14:40:00,22.79,22.8,22.79,22.79,23000.0,22.79,22.8,22.79,22.79,23000.0
2007-04-18 14:50:00,22.79,22.79,22.75,22.76,42600.0,22.79,22.79,22.75,22.76,42600.0
2007-04-18 15:00:00,22.76,22.8,22.74,22.8,61500.0,22.76,22.8,22.74,22.8,61500.0
2007-04-18 15:10:00,22.8,22.8,22.79,22.8,26900.0,22.8,22.8,22.79,22.8,26900.0
2007-04-18 15:20:00,22.79,22.81,22.79,22.8,117200.0,22.79,22.81,22.79,22.8,117200.0
2007-04-18 15:30:00,22.8,22.81,22.78,22.8,69800.0,22.8,22.81,22.78,22.8,69800.0
2007-04-18 15:40:00,22.79,22.83,22.77,22.78,90800.0,22.79,22.83,22.77,22.78,90800.0
2007-04-18 15:50:00,22.78,22.79,22.72,22.72,224900.0,22.78,22.79,22.72,22.72,224900.0
2007-04-19 09:30:00,22.51,22.52,22.41,22.49,184400.0,22.51,22.52,22.41,22.49,184400.0
2007-04-19 09:40:00,22.5,22.54,22.49,22.5,54300.0,22.5,22.54,22.49,22.5,54300.0
2007-04-19 09:50:00,22.51,22.54,22.47,22.53,79800.0,22.51,22.54,22.47,22.53,79800.0
2007-04-19 10:00:00,22.51,22.59,22.48,22.56,69000.0,22.51,22.59,22.48,22.56,69000.0
2007-04-19 10:10:00,22.56,22.62,22.53,22.62,50500.0,22.56,22.62,22.53,22.62,50500.0
2007-04-19 10:20:00,22.62,22.66,22.61,22.61,41600.0,22.62,22.66,22.61,22.61,41600.0
2007-04-19 10:30:00,22.61,22.61,22.54,22.61,63900.0,22.61,22.61,22.54,22.61,63900.0
2007-04-19 10:40:00,22.62,22.63,22.57,22.57,37600.0,22.62,22.63,22.57,22.57,37600.0
2007-04-19 10:50:00,22.57,22.61,22.55,22.6,29700.0,22.57,22.61,22.55,22.6,29700.0
2007-04-19 11:00:00,22.61,22.63,22.55,22.6,36500.0,22.61,22.63,22.55,22.6,36500.0
2007-04-19 11:10:00,22.61,22.69,22.6,22.66,43600.0,22.61,22.69,22.6,22.66,43600.0
2007-04-19 11:20:00,22.66,22.66,22.62,22.65,23200.0,22.66,22.66,22.62,22.65,23200.0
2007-04-19 11:30:00,22.65,22.67,22.61,22.64,28600.0,22.65,22.67,22.61,22.64,28600.0
2007-04-19 11:40:00,22.64,22.69,22.64,22.68,16700.0,22.64,22.69,22.64,22.68,16700.0
2007-04-19 11:50:00,22.69,22.7,22.67,22.67,31500.0,22.69,22.7,22.67,22.67,31500.0
2007-04-19 12:00:00,22.67,22.69,22.65,22.66,22000.0,22.67,22.69,22.65,22.66,22000.0
2007-04-19 12:10:00,22.67,22.7,22.67,22.68,32500.0,22.67,22.7,22.67,22.68,32500.0
2007-04-19 12:20:00,22.68,22.69,22.66,22.66,20900.0,22.68,22.69,22.66,22.66,20900.0
2007-04-19 12:30:00,22.66,22.66,22.63,22.65,16200.0,22.66,22.66,22.63,22.65,16200.0
2007-04-19 12:40:00,22.65,22.7,22.65,22.7,15600.0,22.65,22.7,22.65,22.7,15600.0
2007-04-19 12:50:00,22.7,22.72,22.69,22.71,44800.0,22.7,22.72,22.69,22.71,44800.0
2007-04-19 13:00:00,22.71,22.71,22.69,22.7,16200.0,22.71,22.71,22.69,22.7,16200.0
2007-04-19 13:10:00,22.7,22.72,22.69,22.69,10800.0,22.7,22.72,22.69,22.69,10800.0
2007-04-19 13:20:00,22.69,22.7,22.64,22.64,39600.0,22.69,22.7,22.64,22.64,39600.0
2007-04-19 13:30:00,22.64,22.65,22.63,22.63,35000.0,22.64,22.65,22.63,22.63,35000.0
2007-04-19 13:40:00,22.64,22.64,22.6,22.63,40800.0,22.64,22.64,22.6,22.63,40800.0
2007-04-19 13:50:00,22.62,22.64,22.62,22.63,23800.0,22.62,22.64,22.62,22.63,23800.0
2007-04-19 14:00:00,22.62,22.62,22.58,22.62,87200.0,22.62,22.62,22.58,22.62,87200.0
2007-04-19 14:10:00,22.61,22.63,22.6,22.6,31800.0,22.61,22.63,22.6,22.6,31800.0
2007-04-19 14:20:00,22.61,22.61,22.56,22.6,40500.0,22.61,22.61,22.56,22.6,40500.0
2007-04-19 14:30:00,22.6,22.6,22.57,22.58,23100.0,22.6,22.6,22.57,22.58,23100.0
2007-04-19 14:40:00,22.57,22.61,22.57,22.61,19000.0,22.57,22.61,22.57,22.61,19000.0
2007-04-19 14:50:00,22.6,22.62,22.57,22.57,26400.0,22.6,22.62,22.57,22.57,26400.0
2007-04-19 15:00:00,22.57,22.61,22.56,22.6,25900.0,22.57,22.61,22.56,22.6,25900.0
2007-04-19 15:10:00,22.61,22.61,22.6,22.61,20800.0,22.61,22.61,22.6,22.61,20800.0
2007-04-19 15:20:00,22.62,22.62,22.61,22.61,27700.0,22.62,22.62,22.61,22.61,27700.0
2007-04-19 15:30:00,22.61,22.61,22.57,22.6,46000.0,22.61,22.61,22.57,22.6,46000.0
2007-04-19 15:40:00,22.59,22.6,22.55,22.55,49500.0,22.59,22.6,22.55,22.55,49500.0
2007-04-19 15:50:00,22.56,22.6,22.55,22.59,142200.0,22.56,22.6,22.55,22.59,142200.0
2007-04-20 09:30:00,22.72,22.93,22.72,22.91,388600.0,22.72,22.93,22.72,22.91,388600.0
2007-04-20 09:40:00,22.89,22.94,22.87,22.92,63500.0,22.89,22.94,22.87,22.92,63500.0
2007-04-20 09:50:00,22.93,22.94,22.84,22.87,70400.0,22.93,22.94,22.84,22.87,70400.0
2007-04-20 10:00:00,22.86,22.87,22.81,22.82,136900.0,22.86,22.87,22.81,22.82,136900.0
2007-04-20 10:10:00,22.82,22.83,22.8,22.82,338800.0,22.82,22.83,22.8,22.82,338800.0
2007-04-20 10:20:00,22.82,22.88,22.8,22.88,140900.0,22.82,22.88,22.8,22.88,140900.0
2007-04-20 10:30:00,22.87,22.88,22.86,22.88,41800.0,22.87,22.88,22.86,22.88,41800.0
2007-04-20 10:40:00,22.88,22.88,22.87,22.88,32700.0,22.88,22.88,22.87,22.88,32700.0
2007-04-20 10:50:00,22.88,22.88,22.82,22.84,82500.0,22.88,22.88,22.82,22.84,82500.0
2007-04-20 11:00:00,22.83,22.87,22.83,22.86,36100.0,22.83,22.87,22.83,22.86,36100.0
2007-04-20 11:10:00,22.86,22.87,22.85,22.85,65300.0,22.86,22.87,22.85,22.85,65300.0
2007-04-20 11:20:00,22.85,22.86,22.83,22.85,226300.0,22.85,22.86,22.83,22.85,226300.0
2007-04-20 11:30:00,22.85,22.89,22.85,22.87,81100.0,22.85,22.89,22.85,22.87,81100.0
2007-04-20 11:40:00,22.87,22.87,22.84,22.85,47100.0,22.87,22.87,22.84,22.85,47100.0
2007-04-20 11:50:00,22.86,22.87,22.85,22.86,123400.0,22.86,22.87,22.85,22.86,123400.0
2007-04-20 12:00:00,22.86,22.87,22.85,22.86,69900.0,22.86,22.87,22.85,22.86,69900.0
2007-04-20 12:10:00,22.86,22.88,22.86,22.86,56300.0,22.86,22.88,22.86,22.86,56300.0
2007-04-20 12:20:00,22.87,22.89,22.86,22.87,114600.0,22.87,22.89,22.86,22.87,114600.0
2007-04-20 12:30:00,22.87,22.88,22.86,22.86,39900.0,22.87,22.88,22.86,22.86,39900.0
2007-04-20 12:40:00,22.86,22.89,22.86,22.87,89500.0,22.86,22.89,22.86,22.87,89500.0
2007-04-20 12:50:00,22.86,22.88,22.84,22.86,126200.0,22.86,22.88,22.84,22.86,126200.0
2007-04-20 13:00:00,22.86,22.88,22.84,22.84,47500.0,22.86,22.88,22.84,22.84,47500.0
2007-04-20 13:10:00,22.84,22.85,22.84,22.85,67200.0,22.84,22.85,22.84,22.85,67200.0
2007-04-20 13:20:00,22.85,22.85,22.84,22.85,64900.0,22.85,22.85,22.84,22.85,64900.0
2007-04-20 13:30:00,22.85,22.85,22.84,22.85,172000.0,22.85,22.85,22.84,22.85,172000.0
2007-04-20 13:40:00,22.85,22.86,22.84,22.84,106400.0,22.85,22.86,22.84,22.84,106400.0
2007-04-20 13:50:00,22.84,22.88,22.84,22.88,41400.0,22.84,22.88,22.84,22.88,41400.0
2007-04-20 14:00:00,22.88,22.88,22.8,22.82,188400.0,22.88,22.88,22.8,22.82,188400.0
2007-04-20 14:10:00,22.82,22.87,22.81,22.85,78300.0,22.82,22.87,22.81,22.85,78300.0
2007-04-20 14:20:00,22.85,22.87,22.84,22.87,65600.0,22.85,22.87,22.84,22.87,65600.0
2007-04-20 14:30:00,22.87,22.9,22.86,22.88,84400.0,22.87,22.9,22.86,22.88,84400.0
2007-04-20 14:40:00,22.88,22.9,22.88,22.89,56400.0,22.88,22.9,22.88,22.89,56400.0
2007-04-20 14:50:00,22.89,22.92,22.87,22.87,124600.0,22.89,22.92,22.87,22.87,124600.0
2007-04-20 15:00:00,22.87,22.88,22.86,22.88,167100.0,22.87,22.88,22.86,22.88,167100.0
2007-04-20 15:10:00,22.88,22.92,22.87,22.91,75800.0,22.88,22.92,22.87,22.91,75800.0
2007-04-20 15:20:00,22.91,22.92,22.88,22.88,95200.0,22.91,22.92,22.88,22.88,95200.0
2007-04-20 15:30:00,22.88,22.89,22.85,22.87,124200.0,22.88,22.89,22.85,22.87,124200.0
2007-04-20 15:40:00,22.87,22.91,22.85,22.85,113400.0,22.87,22.91,22.85,22.85,113400.0
2007-04-20 15:50:00,22.86,22.92,22.83,22.88,375800.0,22.86,22.92,22.83,22.88,375800.0
2007-04-23 09:30:00,22.73,22.81,22.62,22.77,101600.0,22.73,22.81,22.62,22.77,101600.0
2007-04-23 09:40:00,22.78,22.86,22.78,22.81,38200.0,22.78,22.86,22.78,22.81,38200.0
2007-04-23 09:50:00,22.82,22.85,22.82,22.85,22300.0,22.82,22.85,22.82,22.85,22300.0
2007-04-23 10:00:00,22.85,22.85,22.81,22.84,33300.0,22.85,22.85,22.81,22.84,33300.0
2007-04-23 10:10:00,22.85,22.91,22.85,22.9,55600.0,22.85,22.91,22.85,22.9,55600.0
2007-04-23 10:20:00,22.91,22.91,22.88,22.89,33500.0,22.91,22.91,22.88,22.89,33500.0
2007-04-23 10:30:00,22.89,22.91,22.89,22.9,26900.0,22.89,22.91,22.89,22.9,26900.0
2007-04-23 10:40:00,22.9,22.91,22.89,22.89,32400.0,22.9,22.91,22.89,22.89,32400.0
2007-04-23 10:50:00,22.9,22.9,22.88,22.89,22600.0,22.9,22.9,22.88,22.89,22600.0
2007-04-23 11:00:00,22.89,22.9,22.87,22.87,110200.0,22.89,22.9,22.87,22.87,110200.0
2007-04-23 11:10:00,22.87,22.9,22.87,22.9,35900.0,22.87,22.9,22.87,22.9,35900.0
2007-04-23 11:20:00,22.89,22.9,22.87,22.9,68000.0,22.89,22.9,22.87,22.9,68000.0
2007-04-23 11:30:00,22.89,22.9,22.89,22.9,27400.0,22.89,22.9,22.89,22.9,27400.0
2007-04-23 11:40:00,22.9,22.92,22.89,22.92,36300.0,22.9,22.92,22.89,22.92,36300.0
2007-04-23 11:50:00,22.91,22.94,22.91,22.94,47800.0,22.91,22.94,22.91,22.94,47800.0
2007-04-23 12:00:00,22.93,22.94,22.93,22.93,16800.0,22.93,22.94,22.93,22.93,16800.0
2007-04-23 12:10:00,22.94,22.94,22.9,22.9,31500.0,22.94,22.94,22.9,22.9,31500.0
2007-04-23 12:20:00,22.9,22.91,22.9,22.9,8600.0,22.9,22.91,22.9,22.9,8600.0
2007-04-23 12:30:00,22.9,22.91,22.9,22.91,46500.0,22.9,22.91,22.9,22.91,46500.0
2007-04-23 12:40:00,22.9,22.94,22.9,22.94,37500.0,22.9,22.94,22.9,22.94,37500.0
2007-04-23 12:50:00,22.93,22.94,22.9,22.9,57300.0,22.93,22.94,22.9,22.9,57300.0
2007-04-23 13:00:00,22.91,22.91,22.9,22.9,15500.0,22.91,22.91,22.9,22.9,15500.0
2007-04-23 13:10:00,22.9,22.92,22.9,22.92,33200.0,22.9,22.92,22.9,22.92,33200.0
2007-04-23 13:20:00,22.91,22.93,22.91,22.92,15300.0,22.91,22.93,22.91,22.92,15300.0
2007-04-23 13:30:00,22.93,22.93,22.92,22.93,10800.0,22.93,22.93,22.92,22.93,10800.0
2007-04-23 13:40:00,22.93,22.93,22.91,22.92,52000.0,22.93,22.93,22.91,22.92,52000.0
2007-04-23 13:50:00,22.91,22.92,22.9,22.92,66700.0,22.91,22.92,22.9,22.92,66700.0
2007-04-23 14:00:00,22.91,22.92,22.9,22.91,37200.0,22.91,22.92,22.9,22.91,37200.0
2007-04-23 14:10:00,22.92,22.94,22.91,22.94,35200.0,22.92,22.94,22.91,22.94,35200.0
2007-04-23 14:20:00,22.94,22.94,22.92,22.92,24300.0,22.94,22.94,22.92,22.92,24300.0
2007-04-23 14:30:00,22.93,22.95,22.93,22.94,86200.0,22.93,22.95,22.93,22.94,86200.0
2007-04-23 14:40:00,22.94,22.95,22.93,22.95,29800.0,22.94,22.95,22.93,22.95,29800.0
2007-04-23 14:50:00,22.95,22.98,22.94,22.97,41700.0,22.95,22.98,22.94,22.97,41700.0
2007-04-23 15:00:00,22.98,22.98,22.97,22.97,30800.0,22.98,22.98,22.97,22.97,30800.0
2007-04-23 15:10:00,22.98,22.98,22.94,22.94,58400.0,22.98,22.98,22.94,22.94,58400.0
2007-04-23 15:20:00,22.95,22.98,22.94,22.98,62300.0,22.95,22.98,22.94,22.98,62300.0
2007-04-23 15:30:00,22.97,22.97,22.96,22.97,45000.0,22.97,22.97,22.96,22.97,45000.0
2007-04-23 15:40:00,22.96,22.98,22.96,22.98,115600.0,22.96,22.98,22.96,22.98,115600.0
2007-04-23 15:50:00,22.97,22.98,22.96,22.98,192400.0,22.97,22.98,22.96,22.98,192400.0
2007-04-24 09:30:00,22.95,23.05,22.89,22.94,73300.0,22.95,23.05,22.89,22.94,73300.0
2007-04-24 09:40:00,22.94,22.94,22.86,22.88,79500.0,22.94,22.94,22.86,22.88,79500.0
2007-04-24 09:50:00,22.87,22.88,22.84,22.86,40100.0,22.87,22.88,22.84,22.86,40100.0
2007-04-24 10:00:00,22.85,22.85,22.77,22.78,65800.0,22.85,22.85,22.77,22.78,65800.0
2007-04-24 10:10:00,22.78,22.81,22.77,22.79,340500.0,22.78,22.81,22.77,22.79,340500.0
2007-04-24 10:20:00,22.79,22.79,22.7,22.73,68900.0,22.79,22.79,22.7,22.73,68900.0
2007-04-24 10:30:00,22.74,22.81,22.7,22.81,96200.0,22.74,22.81,22.7,22.81,96200.0
2007-04-24 10:40:00,22.81,22.81,22.77,22.8,28000.0,22.81,22.81,22.77,22.8,28000.0
2007-04-24 10:50:00,22.8,22.8,22.77,22.78,30800.0,22.8,22.8,22.77,22.78,30800.0
2007-04-24 11:00:00,22.79,22.86,22.78,22.84,25400.0,22.79,22.86,22.78,22.84,25400.0
2007-04-24 11:10:00,22.85,22.87,22.84,22.85,35400.0,22.85,22.87,22.84,22.85,35400.0
2007-04-24 11:20:00,22.86,22.86,22.77,22.79,40900.0,22.86,22.86,22.77,22.79,40900.0
2007-04-24 11:30:00,22.8,22.8,22.78,22.78,22100.0,22.8,22.8,22.78,22.78,22100.0
2007-04-24 11:40:00,22.79,22.82,22.78,22.8,18400.0,22.79,22.82,22.78,22.8,18400.0
2007-04-24 11:50:00,22.8,22.81,22.8,22.8,13500.0,22.8,22.81,22.8,22.8,13500.0
2007-04-24 12:00:00,22.8,22.82,22.8,22.81,19900.0,22.8,22.82,22.8,22.81,19900.0
2007-04-24 12:10:00,22.82,22.86,22.81,22.86,20800.0,22.82,22.86,22.81,22.86,20800.0
2007-04-24 12:20:00,22.85,22.89,22.85,22.89,40900.0,22.85,22.89,22.85,22.89,40900.0
2007-04-24 12:30:00,22.88,22.89,22.85,22.89,54900.0,22.88,22.89,22.85,22.89,54900.0
2007-04-24 12:40:00,22.88,22.92,22.88,22.92,65000.0,22.88,22.92,22.88,22.92,65000.0
2007-04-24 12:50:00,22.92,22.92,22.88,22.9,51000.0,22.92,22.92,22.88,22.9,51000.0
2007-04-24 13:00:00,22.9,22.9,22.85,22.86,86700.0,22.9,22.9,22.85,22.86,86700.0
2007-04-24 13:10:00,22.86,22.87,22.8,22.82,28200.0,22.86,22.87,22.8,22.82,28200.0
2007-04-24 13:20:00,22.82,22.83,22.82,22.83,16300.0,22.82,22.83,22.82,22.83,16300.0
2007-04-24 13:30:00,22.83,22.83,22.81,22.81,37100.0,22.83,22.83,22.81,22.81,37100.0
2007-04-24 13:40:00,22.82,22.82,22.79,22.8,40800.0,22.82,22.82,22.79,22.8,40800.0
2007-04-24 13:50:00,22.8,22.8,22.77,22.78,48700.0,22.8,22.8,22.77,22.78,48700.0
2007-04-24 14:00:00,22.78,22.79,22.78,22.79,69300.0,22.78,22.79,22.78,22.79,69300.0
2007-04-24 14:10:00,22.79,22.82,22.79,22.81,48700.0,22.79,22.82,22.79,22.81,48700.0
2007-04-24 14:20:00,22.82,22.82,22.77,22.78,45000.0,22.82,22.82,22.77,22.78,45000.0
2007-04-24 14:30:00,22.79,22.79,22.77,22.77,54300.0,22.79,22.79,22.77,22.77,54300.0
2007-04-24 14:40:00,22.78,22.78,22.73,22.75,70600.0,22.78,22.78,22.73,22.75,70600.0
2007-04-24 14:50:00,22.76,22.76,22.73,22.75,242600.0,22.76,22.76,22.73,22.75,242600.0
2007-04-24 15:00:00,22.74,22.75,22.73,22.73,53900.0,22.74,22.75,22.73,22.73,53900.0
2007-04-24 15:10:00,22.73,22.74,22.71,22.72,102000.0,22.73,22.74,22.71,22.72,102000.0
2007-04-24 15:20:00,22.71,22.73,22.71,22.73,74500.0,22.71,22.73,22.71,22.73,74500.0
2007-04-24 15:30:00,22.73,22.78,22.73,22.78,95200.0,22.73,22.78,22.73,22.78,95200.0
2007-04-24 15:40:00,22.78,22.78,22.76,22.77,309800.0,22.78,22.78,22.76,22.77,309800.0
2007-04-24 15:50:00,22.76,22.79,22.76,22.79,101300.0,22.76,22.79,22.76,22.79,101300.0
2007-04-25 09:30:00,22.69,22.69,22.47,22.53,196000.0,22.69,22.69,22.47,22.53,196000.0
2007-04-25 09:40:00,22.53,22.63,22.5,22.53,108300.0,22.53,22.63,22.5,22.53,108300.0
2007-04-25 09:50:00,22.54,22.66,22.4,22.61,115000.0,22.54,22.66,22.4,22.61,115000.0
2007-04-25 10:00:00,22.6,22.68,22.57,22.65,84000.0,22.6,22.68,22.57,22.65,84000.0
2007-04-25 10:10:00,22.65,22.65,22.53,22.59,237600.0,22.65,22.65,22.53,22.59,237600.0
2007-04-25 10:20:00,22.59,22.64,22.54,22.58,77100.0,22.59,22.64,22.54,22.58,77100.0
2007-04-25 10:30:00,22.6,22.66,22.58,22.66,62300.0,22.6,22.66,22.58,22.66,62300.0
2007-04-25 10:40:00,22.66,22.7,22.6,22.63,53400.0,22.66,22.7,22.6,22.63,53400.0
2007-04-25 10:50:00,22.63,22.64,22.59,22.59,25800.0,22.63,22.64,22.59,22.59,25800.0
2007-04-25 11:00:00,22.59,22.64,22.59,22.59,41300.0,22.59,22.64,22.59,22.59,41300.0
2007-04-25 11:10:00,22.6,22.63,22.58,22.63,36300.0,22.6,22.63,22.58,22.63,36300.0
2007-04-25 11:20:00,22.63,22.65,22.59,22.65,56800.0,22.63,22.65,22.59,22.65,56800.0
2007-04-25 11:30:00,22.65,22.69,22.65,22.67,71500.0,22.65,22.69,22.65,22.67,71500.0
2007-04-25 11:40:00,22.68,22.74,22.68,22.71,51100.0,22.68,22.74,22.68,22.71,51100.0
2007-04-25 11:50:00,22.71,22.84,22.7,22.81,46300.0,22.71,22.84,22.7,22.81,46300.0
2007-04-25 12:00:00,22.8,22.82,22.78,22.8,33900.0,22.8,22.82,22.78,22.8,33900.0
2007-04-25 12:10:00,22.8,22.83,22.79,22.79,26600.0,22.8,22.83,22.79,22.79,26600.0
2007-04-25 12:20:00,22.8,22.82,22.78,22.79,16300.0,22.8,22.82,22.78,22.79,16300.0
2007-04-25 12:30:00,22.79,22.8,22.77,22.77,31500.0,22.79,22.8,22.77,22.77,31500.0
2007-04-25 12:40:00,22.78,22.78,22.72,22.72,40500.0,22.78,22.78,22.72,22.72,40500.0
2007-04-25 12:50:00,22.73,22.76,22.73,22.76,22000.0,22.73,22.76,22.73,22.76,22000.0
2007-04-25 13:00:00,22.75,22.76,22.71,22.73,75000.0,22.75,22.76,22.71,22.73,75000.0
2007-04-25 13:10:00,22.74,22.8,22.73,22.8,38900.0,22.74,22.8,22.73,22.8,38900.0
2007-04-25 13:20:00,22.79,22.83,22.78,22.81,27000.0,22.79,22.83,22.78,22.81,27000.0
2007-04-25 13:30:00,22.8,22.85,22.8,22.83,24900.0,22.8,22.85,22.8,22.83,24900.0
2007-04-25 13:40:00,22.83,22.86,22.83,22.85,35200.0,22.83,22.86,22.83,22.85,35200.0
2007-04-25 13:50:00,22.86,22.93,22.85,22.92,83400.0,22.86,22.93,22.85,22.92,83400.0
2007-04-25 14:00:00,22.91,22.95,22.88,22.92,68900.0,22.91,22.95,22.88,22.92,68900.0
2007-04-25 14:10:00,22.92,22.96,22.92,22.95,53700.0,22.92,22.96,22.92,22.95,53700.0
2007-04-25 14:20:00,22.95,22.98,22.95,22.96,65600.0,22.95,22.98,22.95,22.96,65600.0
2007-04-25 14:30:00,22.97,22.97,22.95,22.96,41300.0,22.97,22.97,22.95,22.96,41300.0
2007-04-25 14:40:00,22.96,23.0,22.96,22.99,102400.0,22.96,23.0,22.96,22.99,102400.0
2007-04-25 14:50:00,22.99,23.03,22.99,23.03,162900.0,22.99,23.03,22.99,23.03,162900.0
2007-04-25 15:00:00,23.03,23.06,23.0,23.05,175100.0,23.03,23.06,23.0,23.05,175100.0
2007-04-25 15:10:00,23.05,23.06,23.04,23.04,152200.0,23.05,23.06,23.04,23.04,152200.0
2007-04-25 15:20:00,23.05,23.08,23.04,23.06,88000.0,23.05,23.08,23.04,23.06,88000.0
2007-04-25 15:30:00,23.06,23.06,22.97,22.97,62200.0,23.06,23.06,22.97,22.97,62200.0
2007-04-25 15:40:00,22.97,22.99,22.95,22.98,94500.0,22.97,22.99,22.95,22.98,94500.0
2007-04-25 15:50:00,22.98,22.99,22.94,22.95,171900.0,22.98,22.99,22.94,22.95,171900.0
2007-04-26 09:30:00,22.31,22.51,21.95,22.48,267300.0,22.31,22.51,21.95,22.48,267300.0
2007-04-26 09:40:00,22.48,22.51,22.45,22.49,91400.0,22.48,22.51,22.45,22.49,91400.0
2007-04-26 09:50:00,22.48,22.5,22.45,22.49,108300.0,22.48,22.5,22.45,22.49,108300.0
2007-04-26 10:00:00,22.5,22.53,22.49,22.51,117400.0,22.5,22.53,22.49,22.51,117400.0
2007-04-26 10:10:00,22.51,22.54,22.45,22.48,231300.0,22.51,22.54,22.45,22.48,231300.0
2007-04-26 10:20:00,22.49,22.64,22.48,22.55,306300.0,22.49,22.64,22.48,22.55,306300.0
2007-04-26 10:30:00,22.54,22.56,22.37,22.38,211900.0,22.54,22.56,22.37,22.38,211900.0
2007-04-26 10:40:00,22.38,22.44,22.29,22.44,141400.0,22.38,22.44,22.29,22.44,141400.0
2007-04-26 10:50:00,22.44,22.46,22.35,22.38,96300.0,22.44,22.46,22.35,22.38,96300.0
2007-04-26 11:00:00,22.38,22.43,22.32,22.38,85600.0,22.38,22.43,22.32,22.38,85600.0
2007-04-26 11:10:00,22.39,22.45,22.38,22.43,74400.0,22.39,22.45,22.38,22.43,74400.0
2007-04-26 11:20:00,22.43,22.46,22.43,22.44,51600.0,22.43,22.46,22.43,22.44,51600.0
2007-04-26 11:30:00,22.44,22.45,22.4,22.42,84900.0,22.44,22.45,22.4,22.42,84900.0
2007-04-26 11:40:00,22.42,22.44,22.38,22.4,104200.0,22.42,22.44,22.38,22.4,104200.0
2007-04-26 11:50:00,22.39,22.44,22.39,22.44,61900.0,22.39,22.44,22.39,22.44,61900.0
2007-04-26 12:00:00,22.44,22.5,22.43,22.5,107700.0,22.44,22.5,22.43,22.5,107700.0
2007-04-26 12:10:00,22.5,22.54,22.49,22.53,104300.0,22.5,22.54,22.49,22.53,104300.0
2007-04-26 12:20:00,22.53,22.54,22.47,22.48,122500.0,22.53,22.54,22.47,22.48,122500.0
2007-04-26 12:30:00,22.47,22.52,22.43,22.52,46700.0,22.47,22.52,22.43,22.52,46700.0
2007-04-26 12:40:00,22.52,22.54,22.49,22.54,61600.0,22.52,22.54,22.49,22.54,61600.0
2007-04-26 12:50:00,22.54,22.54,22.51,22.53,44300.0,22.54,22.54,22.51,22.53,44300.0
2007-04-26 13:00:00,22.54,22.56,22.49,22.55,62200.0,22.54,22.56,22.49,22.55,62200.0
2007-04-26 13:10:00,22.54,22.56,22.52,22.54,44500.0,22.54,22.56,22.52,22.54,44500.0
2007-04-26 13:20:00,22.54,22.58,22.54,22.58,54500.0,22.54,22.58,22.54,22.58,54500.0
2007-04-26 13:30:00,22.59,22.6,22.56,22.57,86100.0,22.59,22.6,22.56,22.57,86100.0
2007-04-26 13:40:00,22.57,22.58,22.55,22.57,63500.0,22.57,22.58,22.55,22.57,63500.0
2007-04-26 13:50:00,22.57,22.57,22.56,22.56,24700.0,22.57,22.57,22.56,22.56,24700.0
2007-04-26 14:00:00,22.57,22.57,22.56,22.56,53700.0,22.57,22.57,22.56,22.56,53700.0
2007-04-26 14:10:00,22.57,22.58,22.56,22.57,78300.0,22.57,22.58,22.56,22.57,78300.0
2007-04-26 14:20:00,22.57,22.58,22.56,22.57,81900.0,22.57,22.58,22.56,22.57,81900.0
2007-04-26 14:30:00,22.57,22.6,22.56,22.59,83800.0,22.57,22.6,22.56,22.59,83800.0
2007-04-26 14:40:00,22.6,22.72,22.59,22.71,147900.0,22.6,22.72,22.59,22.71,147900.0
2007-04-26 14:50:00,22.71,22.73,22.71,22.73,68700.0,22.71,22.73,22.71,22.73,68700.0
2007-04-26 15:00:00,22.73,22.73,22.71,22.72,75700.0,22.73,22.73,22.71,22.72,75700.0
2007-04-26 15:10:00,22.71,22.75,22.71,22.73,78400.0,22.71,22.75,22.71,22.73,78400.0
2007-04-26 15:20:00,22.74,22.74,22.73,22.73,33300.0,22.74,22.74,22.73,22.73,33300.0
2007-04-26 15:30:00,22.74,22.74,22.73,22.73,49600.0,22.74,22.74,22.73,22.73,49600.0
2007-04-26 15:40:00,22.74,22.74,22.73,22.74,100500.0,22.74,22.74,22.73,22.74,100500.0
2007-04-26 15:50:00,22.73,22.75,22.73,22.75,178600.0,22.73,22.75,22.73,22.75,178600.0
2007-04-27 09:30:00,22.71,22.85,22.71,22.76,59400.0,22.71,22.85,22.71,22.76,59400.0
2007-04-27 09:40:00,22.77,22.87,22.75,22.86,35600.0,22.77,22.87,22.75,22.86,35600.0
2007-04-27 09:50:00,22.85,22.89,22.8,22.8,73800.0,22.85,22.89,22.8,22.8,73800.0
2007-04-27 10:00:00,22.82,22.88,22.79,22.79,199200.0,22.82,22.88,22.79,22.79,199200.0
2007-04-27 10:10:00,22.79,22.83,22.77,22.81,62600.0,22.79,22.83,22.77,22.81,62600.0
2007-04-27 10:20:00,22.81,22.84,22.8,22.82,67900.0,22.81,22.84,22.8,22.82,67900.0
2007-04-27 10:30:00,22.83,22.85,22.77,22.77,114100.0,22.83,22.85,22.77,22.77,114100.0
2007-04-27 10:40:00,22.77,22.77,22.68,22.71,36700.0,22.77,22.77,22.68,22.71,36700.0
2007-04-27 10:50:00,22.72,22.74,22.71,22.72,18500.0,22.72,22.74,22.71,22.72,18500.0
2007-04-27 11:00:00,22.72,22.74,22.72,22.74,61700.0,22.72,22.74,22.72,22.74,61700.0
2007-04-27 11:10:00,22.74,22.79,22.74,22.79,58300.0,22.74,22.79,22.74,22.79,58300.0
2007-04-27 11:20:00,22.79,22.81,22.78,22.79,56500.0,22.79,22.81,22.78,22.79,56500.0
2007-04-27 11:30:00,22.78,22.78,22.75,22.77,23300.0,22.78,22.78,22.75,22.77,23300.0
2007-04-27 11:40:00,22.77,22.78,22.77,22.78,14300.0,22.77,22.78,22.77,22.78,14300.0
2007-04-27 11:50:00,22.78,22.83,22.78,22.82,81800.0,22.78,22.83,22.78,22.82,81800.0
2007-04-27 12:00:00,22.82,22.85,22.81,22.85,39400.0,22.82,22.85,22.81,22.85,39400.0
2007-04-27 12:10:00,22.85,22.89,22.85,22.86,53200.0,22.85,22.89,22.85,22.86,53200.0
2007-04-27 12:20:00,22.85,22.85,22.83,22.83,26900.0,22.85,22.85,22.83,22.83,26900.0
2007-04-27 12:30:00,22.84,22.84,22.8,22.8,29900.0,22.84,22.84,22.8,22.8,29900.0
2007-04-27 12:40:00,22.81,22.81,22.78,22.79,56000.0,22.81,22.81,22.78,22.79,56000.0
2007-04-27 12:50:00,22.79,22.8,22.77,22.78,52800.0,22.79,22.8,22.77,22.78,52800.0
2007-04-27 13:00:00,22.77,22.78,22.75,22.75,46000.0,22.77,22.78,22.75,22.75,46000.0
2007-04-27 13:10:00,22.76,22.78,22.76,22.78,28300.0,22.76,22.78,22.76,22.78,28300.0
2007-04-27 13:20:00,22.78,22.78,22.77,22.78,18400.0,22.78,22.78,22.77,22.78,18400.0
2007-04-27 13:30:00,22.78,22.83,22.77,22.8,92700.0,22.78,22.83,22.77,22.8,92700.0
2007-04-27 13:40:00,22.81,22.81,22.79,22.79,79000.0,22.81,22.81,22.79,22.79,79000.0
2007-04-27 13:50:00,22.79,22.82,22.78,22.82,35700.0,22.79,22.82,22.78,22.82,35700.0
2007-04-27 14:00:00,22.82,22.82,22.81,22.82,24700.0,22.82,22.82,22.81,22.82,24700.0
2007-04-27 14:10:00,22.82,22.84,22.77,22.78,219300.0,22.82,22.84,22.77,22.78,219300.0
2007-04-27 14:20:00,22.78,22.83,22.78,22.8,75900.0,22.78,22.83,22.78,22.8,75900.0
2007-04-27 14:30:00,22.79,22.84,22.79,22.84,31100.0,22.79,22.84,22.79,22.84,31100.0
2007-04-27 14:40:00,22.84,22.89,22.84,22.89,47200.0,22.84,22.89,22.84,22.89,47200.0
2007-04-27 14:50:00,22.89,22.9,22.88,22.9,38100.0,22.89,22.9,22.88,22.9,38100.0
2007-04-27 15:00:00,22.9,22.92,22.89,22.89,55600.0,22.9,22.92,22.89,22.89,55600.0
2007-04-27 15:10:00,22.89,22.91,22.89,22.9,44900.0,22.89,22.91,22.89,22.9,44900.0
2007-04-27 15:20:00,22.91,22.91,22.87,22.87,81000.0,22.91,22.91,22.87,22.87,81000.0
2007-04-27 15:30:00,22.88,22.88,22.86,22.88,46800.0,22.88,22.88,22.86,22.88,46800.0
2007-04-27 15:40:00,22.88,22.89,22.83,22.84,99700.0,22.88,22.89,22.83,22.84,99700.0
2007-04-27 15:50:00,22.83,22.88,22.82,22.88,134100.0,22.83,22.88,22.82,22.88,134100.0
2007-04-30 09:30:00,22.81,22.87,22.57,22.66,175100.0,22.81,22.87,22.57,22.66,175100.0
2007-04-30 09:40:00,22.66,22.66,22.5,22.51,162700.0,22.66,22.66,22.5,22.51,162700.0
2007-04-30 09:50:00,22.52,22.52,22.47,22.47,199000.0,22.52,22.52,22.47,22.47,199000.0
2007-04-30 10:00:00,22.48,22.48,22.46,22.47,45900.0,22.48,22.48,22.46,22.47,45900.0
2007-04-30 10:10:00,22.47,22.47,22.45,22.46,54800.0,22.47,22.47,22.45,22.46,54800.0
2007-04-30 10:20:00,22.46,22.47,22.45,22.46,44500.0,22.46,22.47,22.45,22.46,44500.0
2007-04-30 10:30:00,22.46,22.46,22.42,22.46,282000.0,22.46,22.46,22.42,22.46,282000.0
2007-04-30 10:40:00,22.46,22.51,22.46,22.51,101000.0,22.46,22.51,22.46,22.51,101000.0
2007-04-30 10:50:00,22.51,22.52,22.46,22.47,109200.0,22.51,22.52,22.46,22.47,109200.0
2007-04-30 11:00:00,22.47,22.47,22.37,22.37,107800.0,22.47,22.47,22.37,22.37,107800.0
2007-04-30 11:10:00,22.37,22.39,22.34,22.38,381200.0,22.37,22.39,22.34,22.38,381200.0
2007-04-30 11:20:00,22.39,22.42,22.39,22.42,23400.0,22.39,22.42,22.39,22.42,23400.0
2007-04-30 11:30:00,22.41,22.42,22.41,22.41,18700.0,22.41,22.42,22.41,22.41,18700.0
2007-04-30 11:40:00,22.41,22.41,22.36,22.37,65200.0,22.41,22.41,22.36,22.37,65200.0
2007-04-30 11:50:00,22.36,22.4,22.36,22.4,39400.0,22.36,22.4,22.36,22.4,39400.0
2007-04-30 12:00:00,22.4,22.4,22.39,22.4,16500.0,22.4,22.4,22.39,22.4,16500.0
2007-04-30 12:10:00,22.4,22.4,22.33,22.35,107600.0,22.4,22.4,22.33,22.35,107600.0
2007-04-30 12:20:00,22.35,22.36,22.35,22.36,12200.0,22.35,22.36,22.35,22.36,12200.0
2007-04-30 12:30:00,22.35,22.4,22.35,22.4,82600.0,22.35,22.4,22.35,22.4,82600.0
2007-04-30 12:40:00,22.4,22.43,22.39,22.43,32300.0,22.4,22.43,22.39,22.43,32300.0
2007-04-30 12:50:00,22.42,22.43,22.41,22.41,51800.0,22.42,22.43,22.41,22.41,51800.0
2007-04-30 13:00:00,22.41,22.41,22.38,22.39,50200.0,22.41,22.41,22.38,22.39,50200.0
2007-04-30 13:10:00,22.4,22.4,22.39,22.4,31000.0,22.4,22.4,22.39,22.4,31000.0
2007-04-30 13:20:00,22.4,22.45,22.39,22.43,56000.0,22.4,22.45,22.39,22.43,56000.0
2007-04-30 13:30:00,22.43,22.45,22.43,22.45,32900.0,22.43,22.45,22.43,22.45,32900.0
2007-04-30 13:40:00,22.45,22.47,22.44,22.45,44600.0,22.45,22.47,22.44,22.45,44600.0
2007-04-30 13:50:00,22.46,22.46,22.43,22.43,33100.0,22.46,22.46,22.43,22.43,33100.0
2007-04-30 14:00:00,22.44,22.46,22.4,22.43,97800.0,22.44,22.46,22.4,22.43,97800.0
2007-04-30 14:10:00,22.43,22.44,22.4,22.41,61700.0,22.43,22.44,22.4,22.41,61700.0
2007-04-30 14:20:00,22.41,22.41,22.35,22.35,82800.0,22.41,22.41,22.35,22.35,82800.0
2007-04-30 14:30:00,22.35,22.37,22.29,22.29,114900.0,22.35,22.37,22.29,22.29,114900.0
2007-04-30 14:40:00,22.29,22.29,22.2,22.21,142500.0,22.29,22.29,22.2,22.21,142500.0
2007-04-30 14:50:00,22.21,22.23,22.19,22.21,149900.0,22.21,22.23,22.19,22.21,149900.0
2007-04-30 15:00:00,22.21,22.23,22.19,22.19,241700.0,22.21,22.23,22.19,22.19,241700.0
2007-04-30 15:10:00,22.2,22.2,22.14,22.14,176500.0,22.2,22.2,22.14,22.14,176500.0
2007-04-30 15:20:00,22.14,22.2,22.14,22.2,109500.0,22.14,22.2,22.14,22.2,109500.0
2007-04-30 15:30:00,22.2,22.21,22.17,22.19,146300.0,22.2,22.21,22.17,22.19,146300.0
2007-04-30 15:40:00,22.19,22.19,22.12,22.16,140400.0,22.19,22.19,22.12,22.16,140400.0
2007-04-30 15:50:00,22.16,22.21,22.12,22.2,407000.0,22.16,22.21,22.12,22.2,407000.0
2007-05-01 09:30:00,22.13,22.38,22.13,22.19,131600.0,22.13,22.38,22.13,22.19,131600.0
2007-05-01 09:40:00,22.19,22.2,22.18,22.2,73400.0,22.19,22.2,22.18,22.2,73400.0
2007-05-01 09:50:00,22.2,22.21,22.16,22.2,70300.0,22.2,22.21,22.16,22.2,70300.0
2007-05-01 10:00:00,22.21,22.24,22.13,22.15,107500.0,22.21,22.24,22.13,22.15,107500.0
2007-05-01 10:10:00,22.16,22.17,22.1,22.12,89000.0,22.16,22.17,22.1,22.12,89000.0
2007-05-01 10:20:00,22.12,22.12,22.02,22.03,86000.0,22.12,22.12,22.02,22.03,86000.0
2007-05-01 10:30:00,22.02,22.1,22.02,22.06,130200.0,22.02,22.1,22.02,22.06,130200.0
2007-05-01 10:40:00,22.06,22.16,22.04,22.16,51500.0,22.06,22.16,22.04,22.16,51500.0
2007-05-01 10:50:00,22.16,22.17,22.1,22.11,136900.0,22.16,22.17,22.1,22.11,136900.0
2007-05-01 11:00:00,22.11,22.12,22.1,22.12,31400.0,22.11,22.12,22.1,22.12,31400.0
2007-05-01 11:10:00,22.12,22.14,22.1,22.14,45900.0,22.12,22.14,22.1,22.14,45900.0
2007-05-01 11:20:00,22.14,22.16,22.13,22.15,55600.0,22.14,22.16,22.13,22.15,55600.0
2007-05-01 11:30:00,22.15,22.16,22.13,22.13,39300.0,22.15,22.16,22.13,22.13,39300.0
2007-05-01 11:40:00,22.14,22.14,22.12,22.14,41500.0,22.14,22.14,22.12,22.14,41500.0
2007-05-01 11:50:00,22.14,22.14,22.11,22.11,40400.0,22.14,22.14,22.11,22.11,40400.0
2007-05-01 12:00:00,22.12,22.13,22.11,22.13,190200.0,22.12,22.13,22.11,22.13,190200.0
2007-05-01 12:10:00,22.13,22.15,22.12,22.15,74700.0,22.13,22.15,22.12,22.15,74700.0
2007-05-01 12:20:00,22.15,22.19,22.14,22.18,91900.0,22.15,22.19,22.14,22.18,91900.0
2007-05-01 12:30:00,22.18,22.21,22.18,22.21,48700.0,22.18,22.21,22.18,22.21,48700.0
2007-05-01 12:40:00,22.21,22.21,22.2,22.21,40600.0,22.21,22.21,22.2,22.21,40600.0
2007-05-01 12:50:00,22.21,22.23,22.2,22.2,94200.0,22.21,22.23,22.2,22.2,94200.0
2007-05-01 13:00:00,22.2,22.21,22.18,22.21,73700.0,22.2,22.21,22.18,22.21,73700.0
2007-05-01 13:10:00,22.21,22.21,22.18,22.2,84400.0,22.21,22.21,22.18,22.2,84400.0
2007-05-01 13:20:00,22.21,22.21,22.18,22.2,41400.0,22.21,22.21,22.18,22.2,41400.0
2007-05-01 13:30:00,22.2,22.21,22.2,22.2,16800.0,22.2,22.21,22.2,22.2,16800.0
2007-05-01 13:40:00,22.2,22.27,22.2,22.27,51700.0,22.2,22.27,22.2,22.27,51700.0
2007-05-01 13:50:00,22.26,22.3,22.26,22.28,42400.0,22.26,22.3,22.26,22.28,42400.0
2007-05-01 14:00:00,22.28,22.29,22.25,22.26,58200.0,22.28,22.29,22.25,22.26,58200.0
2007-05-01 14:10:00,22.26,22.29,22.25,22.26,40400.0,22.26,22.29,22.25,22.26,40400.0
2007-05-01 14:20:00,22.27,22.33,22.27,22.3,112200.0,22.27,22.33,22.27,22.3,112200.0
2007-05-01 14:30:00,22.31,22.37,22.27,22.35,69200.0,22.31,22.37,22.27,22.35,69200.0
2007-05-01 14:40:00,22.35,22.4,22.34,22.36,97500.0,22.35,22.4,22.34,22.36,97500.0
2007-05-01 14:50:00,22.36,22.37,22.31,22.34,61300.0,22.36,22.37,22.31,22.34,61300.0
2007-05-01 15:00:00,22.34,22.34,22.3,22.34,565000.0,22.34,22.34,22.3,22.34,565000.0
2007-05-01 15:10:00,22.33,22.34,22.32,22.33,71700.0,22.33,22.34,22.32,22.33,71700.0
2007-05-01 15:20:00,22.34,22.34,22.3,22.3,31500.0,22.34,22.34,22.3,22.3,31500.0
2007-05-01 15:30:00,22.3,22.31,22.29,22.3,462000.0,22.3,22.31,22.29,22.3,462000.0
2007-05-01 15:40:00,22.31,22.33,22.3,22.33,201900.0,22.31,22.33,22.3,22.33,201900.0
2007-05-01 15:50:00,22.32,22.33,22.28,22.29,342300.0,22.32,22.33,22.28,22.29,342300.0
2007-05-02 09:30:00,22.35,22.35,22.14,22.24,36900.0,22.35,22.35,22.14,22.24,36900.0
2007-05-02 09:40:00,22.24,22.29,22.22,22.27,48300.0,22.24,22.29,22.22,22.27,48300.0
2007-05-02 09:50:00,22.28,22.29,22.27,22.29,15200.0,22.28,22.29,22.27,22.29,15200.0
2007-05-02 10:00:00,22.29,22.32,22.28,22.31,93100.0,22.29,22.32,22.28,22.31,93100.0
2007-05-02 10:10:00,22.32,22.32,22.3,22.32,46100.0,22.32,22.32,22.3,22.32,46100.0
2007-05-02 10:20:00,22.31,22.32,22.3,22.3,17700.0,22.31,22.32,22.3,22.3,17700.0
2007-05-02 10:30:00,22.3,22.31,22.3,22.31,80400.0,22.3,22.31,22.3,22.31,80400.0
2007-05-02 10:40:00,22.31,22.31,22.3,22.31,31400.0,22.31,22.31,22.3,22.31,31400.0
2007-05-02 10:50:00,22.31,22.31,22.3,22.31,13000.0,22.31,22.31,22.3,22.31,13000.0
2007-05-02 11:00:00,22.31,22.31,22.24,22.24,105500.0,22.31,22.31,22.24,22.24,105500.0
2007-05-02 11:10:00,22.25,22.32,22.25,22.32,103700.0,22.25,22.32,22.25,22.32,103700.0
2007-05-02 11:20:00,22.31,22.33,22.3,22.3,80700.0,22.31,22.33,22.3,22.3,80700.0
2007-05-02 11:30:00,22.3,22.35,22.3,22.33,84900.0,22.3,22.35,22.3,22.33,84900.0
2007-05-02 11:40:00,22.33,22.33,22.32,22.33,14700.0,22.33,22.33,22.32,22.33,14700.0
2007-05-02 11:50:00,22.33,22.36,22.33,22.36,64400.0,22.33,22.36,22.33,22.36,64400.0
2007-05-02 12:00:00,22.37,22.42,22.36,22.42,50300.0,22.37,22.42,22.36,22.42,50300.0
2007-05-02 12:10:00,22.41,22.42,22.4,22.4,14500.0,22.41,22.42,22.4,22.4,14500.0
2007-05-02 12:20:00,22.4,22.42,22.38,22.39,44100.0,22.4,22.42,22.38,22.39,44100.0
2007-05-02 12:30:00,22.39,22.39,22.34,22.35,11100.0,22.39,22.39,22.34,22.35,11100.0
2007-05-02 12:40:00,22.35,22.38,22.34,22.38,23800.0,22.35,22.38,22.34,22.38,23800.0
2007-05-02 12:50:00,22.38,22.41,22.38,22.41,7400.0,22.38,22.41,22.38,22.41,7400.0
2007-05-02 13:00:00,22.41,22.43,22.4,22.4,39300.0,22.41,22.43,22.4,22.4,39300.0
2007-05-02 13:10:00,22.41,22.41,22.4,22.41,4100.0,22.41,22.41,22.4,22.41,4100.0
2007-05-02 13:20:00,22.41,22.43,22.4,22.43,36100.0,22.41,22.43,22.4,22.43,36100.0
2007-05-02 13:30:00,22.42,22.47,22.42,22.46,33400.0,22.42,22.47,22.42,22.46,33400.0
2007-05-02 13:40:00,22.47,22.48,22.46,22.47,18100.0,22.47,22.48,22.46,22.47,18100.0
2007-05-02 13:50:00,22.48,22.49,22.47,22.49,18500.0,22.48,22.49,22.47,22.49,18500.0
2007-05-02 14:00:00,22.49,22.49,22.48,22.48,15400.0,22.49,22.49,22.48,22.48,15400.0
2007-05-02 14:10:00,22.48,22.49,22.48,22.49,16700.0,22.48,22.49,22.48,22.49,16700.0
2007-05-02 14:20:00,22.49,22.5,22.48,22.5,22000.0,22.49,22.5,22.48,22.5,22000.0
2007-05-02 14:30:00,22.5,22.5,22.49,22.49,20800.0,22.5,22.5,22.49,22.49,20800.0
2007-05-02 14:40:00,22.49,22.5,22.48,22.49,15800.0,22.49,22.5,22.48,22.49,15800.0
2007-05-02 14:50:00,22.48,22.49,22.47,22.47,19800.0,22.48,22.49,22.47,22.47,19800.0
2007-05-02 15:00:00,22.47,22.48,22.44,22.44,53400.0,22.47,22.48,22.44,22.44,53400.0
2007-05-02 15:10:00,22.44,22.45,22.44,22.44,8100.0,22.44,22.45,22.44,22.44,8100.0
2007-05-02 15:20:00,22.45,22.45,22.44,22.45,16500.0,22.45,22.45,22.44,22.45,16500.0
2007-05-02 15:30:00,22.44,22.49,22.29,22.49,476900.0,22.44,22.49,22.29,22.49,476900.0
2007-05-02 15:40:00,22.49,22.5,22.48,22.48,55800.0,22.49,22.5,22.48,22.48,55800.0
2007-05-02 15:50:00,22.49,22.49,22.46,22.47,262200.0,22.49,22.49,22.46,22.47,262200.0
2007-05-03 09:30:00,22.5,22.5,22.2,22.37,81800.0,22.5,22.5,22.2,22.37,81800.0
2007-05-03 09:40:00,22.37,22.39,22.3,22.31,37500.0,22.37,22.39,22.3,22.31,37500.0
2007-05-03 09:50:00,22.31,22.39,22.3,22.36,54600.0,22.31,22.39,22.3,22.36,54600.0
2007-05-03 10:00:00,22.37,22.46,22.37,22.43,130200.0,22.37,22.46,22.37,22.43,130200.0
2007-05-03 10:10:00,22.43,22.46,22.41,22.43,29400.0,22.43,22.46,22.41,22.43,29400.0
2007-05-03 10:20:00,22.43,22.49,22.42,22.44,40800.0,22.43,22.49,22.42,22.44,40800.0
2007-05-03 10:30:00,22.45,22.46,22.41,22.45,33200.0,22.45,22.46,22.41,22.45,33200.0
2007-05-03 10:40:00,22.46,22.49,22.45,22.48,32500.0,22.46,22.49,22.45,22.48,32500.0
2007-05-03 10:50:00,22.47,22.48,22.47,22.47,15500.0,22.47,22.48,22.47,22.47,15500.0
2007-05-03 11:00:00,22.48,22.48,22.46,22.47,15400.0,22.48,22.48,22.46,22.47,15400.0
2007-05-03 11:10:00,22.46,22.48,22.46,22.47,73600.0,22.46,22.48,22.46,22.47,73600.0
2007-05-03 11:20:00,22.47,22.48,22.4,22.41,71400.0,22.47,22.48,22.4,22.41,71400.0
2007-05-03 11:30:00,22.41,22.45,22.41,22.41,104800.0,22.41,22.45,22.41,22.41,104800.0
2007-05-03 11:40:00,22.41,22.42,22.41,22.42,12400.0,22.41,22.42,22.41,22.42,12400.0
2007-05-03 11:50:00,22.42,22.42,22.41,22.42,19800.0,22.42,22.42,22.41,22.42,19800.0
2007-05-03 12:00:00,22.41,22.43,22.41,22.41,428500.0,22.41,22.43,22.41,22.41,428500.0
2007-05-03 12:10:00,22.42,22.43,22.41,22.41,119600.0,22.42,22.43,22.41,22.41,119600.0
2007-05-03 12:20:00,22.41,22.42,22.41,22.42,41600.0,22.41,22.42,22.41,22.42,41600.0
2007-05-03 12:30:00,22.42,22.42,22.4,22.4,18300.0,22.42,22.42,22.4,22.4,18300.0
2007-05-03 12:40:00,22.41,22.41,22.4,22.41,14400.0,22.41,22.41,22.4,22.41,14400.0
2007-05-03 12:50:00,22.41,22.41,22.4,22.41,22100.0,22.41,22.41,22.4,22.41,22100.0
2007-05-03 13:00:00,22.41,22.41,22.4,22.41,36400.0,22.41,22.41,22.4,22.41,36400.0
2007-05-03 13:10:00,22.4,22.41,22.4,22.4,39700.0,22.4,22.41,22.4,22.4,39700.0
2007-05-03 13:20:00,22.4,22.41,22.37,22.39,36100.0,22.4,22.41,22.37,22.39,36100.0
2007-05-03 13:30:00,22.39,22.39,22.38,22.39,24200.0,22.39,22.39,22.38,22.39,24200.0
2007-05-03 13:40:00,22.39,22.41,22.38,22.41,50800.0,22.39,22.41,22.38,22.41,50800.0
2007-05-03 13:50:00,22.42,22.42,22.41,22.42,19100.0,22.42,22.42,22.41,22.42,19100.0
2007-05-03 14:00:00,22.42,22.42,22.41,22.42,30000.0,22.42,22.42,22.41,22.42,30000.0
2007-05-03 14:10:00,22.42,22.44,22.41,22.44,19700.0,22.42,22.44,22.41,22.44,19700.0
2007-05-03 14:20:00,22.44,22.45,22.43,22.45,51900.0,22.44,22.45,22.43,22.45,51900.0
2007-05-03 14:30:00,22.45,22.46,22.43,22.46,64700.0,22.45,22.46,22.43,22.46,64700.0
2007-05-03 14:40:00,22.46,22.49,22.45,22.49,26300.0,22.46,22.49,22.45,22.49,26300.0
2007-05-03 14:50:00,22.49,22.5,22.48,22.5,39700.0,22.49,22.5,22.48,22.5,39700.0
2007-05-03 15:00:00,22.49,22.5,22.49,22.5,20000.0,22.49,22.5,22.49,22.5,20000.0
2007-05-03 15:10:00,22.49,22.5,22.48,22.48,80200.0,22.49,22.5,22.48,22.48,80200.0
2007-05-03 15:20:00,22.48,22.48,22.47,22.48,41800.0,22.48,22.48,22.47,22.48,41800.0
2007-05-03 15:30:00,22.48,22.48,22.46,22.46,50800.0,22.48,22.48,22.46,22.46,50800.0
2007-05-03 15:40:00,22.46,22.47,22.45,22.45,83500.0,22.46,22.47,22.45,22.45,83500.0
2007-05-03 15:50:00,22.46,22.52,22.46,22.48,255100.0,22.46,22.52,22.46,22.48,255100.0
2007-05-04 09:30:00,22.55,22.58,22.43,22.53,55800.0,22.55,22.58,22.43,22.53,55800.0
2007-05-04 09:40:00,22.52,22.58,22.52,22.57,44700.0,22.52,22.58,22.52,22.57,44700.0
2007-05-04 09:50:00,22.58,22.58,22.55,22.57,147200.0,22.58,22.58,22.55,22.57,147200.0
2007-05-04 10:00:00,22.57,22.59,22.53,22.53,48400.0,22.57,22.59,22.53,22.53,48400.0
2007-05-04 10:10:00,22.53,22.53,22.47,22.47,20700.0,22.53,22.53,22.47,22.47,20700.0
2007-05-04 10:20:00,22.47,22.5,22.47,22.5,27300.0,22.47,22.5,22.47,22.5,27300.0
2007-05-04 10:30:00,22.49,22.49,22.46,22.47,27900.0,22.49,22.49,22.46,22.47,27900.0
2007-05-04 10:40:00,22.47,22.47,22.46,22.46,27100.0,22.47,22.47,22.46,22.46,27100.0
2007-05-04 10:50:00,22.46,22.47,22.46,22.47,49200.0,22.46,22.47,22.46,22.47,49200.0
2007-05-04 11:00:00,22.46,22.47,22.45,22.45,19200.0,22.46,22.47,22.45,22.45,19200.0
2007-05-04 11:10:00,22.45,22.47,22.44,22.47,47500.0,22.45,22.47,22.44,22.47,47500.0
2007-05-04 11:20:00,22.46,22.47,22.46,22.47,13600.0,22.46,22.47,22.46,22.47,13600.0
2007-05-04 11:30:00,22.47,22.47,22.46,22.47,16700.0,22.47,22.47,22.46,22.47,16700.0
2007-05-04 11:40:00,22.47,22.47,22.46,22.47,18600.0,22.47,22.47,22.46,22.47,18600.0
2007-05-04 11:50:00,22.46,22.47,22.46,22.46,9100.0,22.46,22.47,22.46,22.46,9100.0
2007-05-04 12:00:00,22.46,22.47,22.46,22.47,8200.0,22.46,22.47,22.46,22.47,8200.0
2007-05-04 12:10:00,22.46,22.47,22.44,22.44,45300.0,22.46,22.47,22.44,22.44,45300.0
2007-05-04 12:20:00,22.44,22.44,22.34,22.36,65700.0,22.44,22.44,22.34,22.36,65700.0
2007-05-04 12:30:00,22.35,22.35,22.31,22.32,47600.0,22.35,22.35,22.31,22.32,47600.0
2007-05-04 12:40:00,22.32,22.33,22.31,22.32,21800.0,22.32,22.33,22.31,22.32,21800.0
2007-05-04 12:50:00,22.31,22.35,22.31,22.35,57800.0,22.31,22.35,22.31,22.35,57800.0
2007-05-04 13:00:00,22.35,22.41,22.35,22.4,55300.0,22.35,22.41,22.35,22.4,55300.0
2007-05-04 13:10:00,22.39,22.43,22.39,22.43,28400.0,22.39,22.43,22.39,22.43,28400.0
2007-05-04 13:20:00,22.43,22.51,22.43,22.48,51500.0,22.43,22.51,22.43,22.48,51500.0
2007-05-04 13:30:00,22.48,22.49,22.48,22.49,9300.0,22.48,22.49,22.48,22.49,9300.0
2007-05-04 13:40:00,22.48,22.54,22.48,22.54,116700.0,22.48,22.54,22.48,22.54,116700.0
2007-05-04 13:50:00,22.53,22.53,22.5,22.51,129600.0,22.53,22.53,22.5,22.51,129600.0
2007-05-04 14:00:00,22.5,22.51,22.49,22.5,72000.0,22.5,22.51,22.49,22.5,72000.0
2007-05-04 14:10:00,22.5,22.52,22.49,22.52,58300.0,22.5,22.52,22.49,22.52,58300.0
2007-05-04 14:20:00,22.51,22.52,22.48,22.49,58300.0,22.51,22.52,22.48,22.49,58300.0
2007-05-04 14:30:00,22.49,22.5,22.45,22.45,35500.0,22.49,22.5,22.45,22.45,35500.0
2007-05-04 14:40:00,22.46,22.52,22.45,22.52,39800.0,22.46,22.52,22.45,22.52,39800.0
2007-05-04 14:50:00,22.52,22.54,22.51,22.51,44600.0,22.52,22.54,22.51,22.51,44600.0
2007-05-04 15:00:00,22.52,22.53,22.51,22.53,21900.0,22.52,22.53,22.51,22.53,21900.0
2007-05-04 15:10:00,22.53,22.54,22.52,22.54,20000.0,22.53,22.54,22.52,22.54,20000.0
2007-05-04 15:20:00,22.54,22.55,22.5,22.5,125100.0,22.54,22.55,22.5,22.5,125100.0
2007-05-04 15:30:00,22.51,22.52,22.5,22.51,46800.0,22.51,22.52,22.5,22.51,46800.0
2007-05-04 15:40:00,22.51,22.51,22.49,22.49,58200.0,22.51,22.51,22.49,22.49,58200.0
2007-05-04 15:50:00,22.5,22.56,22.49,22.56,116100.0,22.5,22.56,22.49,22.56,116100.0
2007-05-07 09:30:00,22.39,22.47,22.25,22.46,134000.0,22.39,22.47,22.25,22.46,134000.0
2007-05-07 09:40:00,22.47,22.47,22.43,22.43,64600.0,22.47,22.47,22.43,22.43,64600.0
2007-05-07 09:50:00,22.44,22.44,22.38,22.38,35700.0,22.44,22.44,22.38,22.38,35700.0
2007-05-07 10:00:00,22.38,22.39,22.34,22.34,46300.0,22.38,22.39,22.34,22.34,46300.0
2007-05-07 10:10:00,22.34,22.34,22.29,22.29,45100.0,22.34,22.34,22.29,22.29,45100.0
2007-05-07 10:20:00,22.29,22.29,22.28,22.28,50400.0,22.29,22.29,22.28,22.28,50400.0
2007-05-07 10:30:00,22.28,22.31,22.26,22.3,61300.0,22.28,22.31,22.26,22.3,61300.0
2007-05-07 10:40:00,22.31,22.33,22.3,22.32,31600.0,22.31,22.33,22.3,22.32,31600.0
2007-05-07 10:50:00,22.32,22.32,22.26,22.27,31300.0,22.32,22.32,22.26,22.27,31300.0
2007-05-07 11:00:00,22.26,22.27,22.26,22.27,19000.0,22.26,22.27,22.26,22.27,19000.0
2007-05-07 11:10:00,22.26,22.27,22.26,22.27,6500.0,22.26,22.27,22.26,22.27,6500.0
2007-05-07 11:20:00,22.27,22.27,22.26,22.26,21400.0,22.27,22.27,22.26,22.26,21400.0
2007-05-07 11:30:00,22.26,22.27,22.26,22.27,34000.0,22.26,22.27,22.26,22.27,34000.0
2007-05-07 11:40:00,22.26,22.27,22.25,22.25,40000.0,22.26,22.27,22.25,22.25,40000.0
2007-05-07 11:50:00,22.25,22.26,22.23,22.23,27100.0,22.25,22.26,22.23,22.23,27100.0
2007-05-07 12:00:00,22.23,22.25,22.23,22.25,22000.0,22.23,22.25,22.23,22.25,22000.0
2007-05-07 12:10:00,22.24,22.25,22.24,22.25,10600.0,22.24,22.25,22.24,22.25,10600.0
2007-05-07 12:20:00,22.25,22.25,22.24,22.25,6900.0,22.25,22.25,22.24,22.25,6900.0
2007-05-07 12:30:00,22.24,22.29,22.24,22.28,18400.0,22.24,22.29,22.24,22.28,18400.0
2007-05-07 12:40:00,22.29,22.29,22.28,22.28,27300.0,22.29,22.29,22.28,22.28,27300.0
2007-05-07 12:50:00,22.29,22.29,22.28,22.28,4900.0,22.29,22.29,22.28,22.28,4900.0
2007-05-07 13:00:00,22.28,22.31,22.28,22.31,68900.0,22.28,22.31,22.28,22.31,68900.0
2007-05-07 13:10:00,22.32,22.36,22.32,22.36,42900.0,22.32,22.36,22.32,22.36,42900.0
2007-05-07 13:20:00,22.35,22.36,22.35,22.35,38000.0,22.35,22.36,22.35,22.35,38000.0
2007-05-07 13:30:00,22.35,22.36,22.33,22.33,66000.0,22.35,22.36,22.33,22.33,66000.0
2007-05-07 13:40:00,22.33,22.34,22.33,22.34,12200.0,22.33,22.34,22.33,22.34,12200.0
2007-05-07 13:50:00,22.33,22.36,22.33,22.36,60800.0,22.33,22.36,22.33,22.36,60800.0
2007-05-07 14:00:00,22.35,22.36,22.34,22.35,47800.0,22.35,22.36,22.34,22.35,47800.0
2007-05-07 14:10:00,22.35,22.35,22.34,22.34,10500.0,22.35,22.35,22.34,22.34,10500.0
2007-05-07 14:20:00,22.35,22.37,22.34,22.37,25400.0,22.35,22.37,22.34,22.37,25400.0
2007-05-07 14:30:00,22.37,22.41,22.36,22.4,52600.0,22.37,22.41,22.36,22.4,52600.0
2007-05-07 14:40:00,22.41,22.43,22.41,22.43,36900.0,22.41,22.43,22.41,22.43,36900.0
2007-05-07 14:50:00,22.43,22.44,22.4,22.4,42100.0,22.43,22.44,22.4,22.4,42100.0
2007-05-07 15:00:00,22.4,22.46,22.4,22.43,201700.0,22.4,22.46,22.4,22.43,201700.0
2007-05-07 15:10:00,22.43,22.44,22.38,22.38,55500.0,22.43,22.44,22.38,22.38,55500.0
2007-05-07 15:20:00,22.38,22.39,22.31,22.32,78700.0,22.38,22.39,22.31,22.32,78700.0
2007-05-07 15:30:00,22.31,22.31,22.29,22.31,56500.0,22.31,22.31,22.29,22.31,56500.0
2007-05-07 15:40:00,22.31,22.36,22.31,22.36,60100.0,22.31,22.36,22.31,22.36,60100.0
2007-05-07 15:50:00,22.36,22.41,22.35,22.4,206400.0,22.36,22.41,22.35,22.4,206400.0
2007-05-08 09:30:00,22.36,22.43,22.08,22.1,56300.0,22.36,22.43,22.08,22.1,56300.0
2007-05-08 09:40:00,22.1,22.16,22.1,22.1,45400.0,22.1,22.16,22.1,22.1,45400.0
2007-05-08 09:50:00,22.1,22.14,22.09,22.13,25300.0,22.1,22.14,22.09,22.13,25300.0
2007-05-08 10:00:00,22.12,22.13,22.1,22.13,48500.0,22.12,22.13,22.1,22.13,48500.0
2007-05-08 10:10:00,22.12,22.12,22.09,22.09,47400.0,22.12,22.12,22.09,22.09,47400.0
2007-05-08 10:20:00,22.09,22.13,22.09,22.12,35600.0,22.09,22.13,22.09,22.12,35600.0
2007-05-08 10:30:00,22.12,22.12,22.08,22.09,42200.0,22.12,22.12,22.08,22.09,42200.0
2007-05-08 10:40:00,22.09,22.1,22.07,22.09,47900.0,22.09,22.1,22.07,22.09,47900.0
2007-05-08 10:50:00,22.08,22.1,22.08,22.09,28100.0,22.08,22.1,22.08,22.09,28100.0
2007-05-08 11:00:00,22.08,22.11,22.08,22.11,10100.0,22.08,22.11,22.08,22.11,10100.0
2007-05-08 11:10:00,22.11,22.11,22.09,22.11,31400.0,22.11,22.11,22.09,22.11,31400.0
2007-05-08 11:20:00,22.11,22.11,22.1,22.11,28100.0,22.11,22.11,22.1,22.11,28100.0
2007-05-08 11:30:00,22.11,22.15,22.1,22.15,34100.0,22.11,22.15,22.1,22.15,34100.0
2007-05-08 11:40:00,22.14,22.15,22.14,22.14,10400.0,22.14,22.15,22.14,22.14,10400.0
2007-05-08 11:50:00,22.14,22.15,22.1,22.1,65800.0,22.14,22.15,22.1,22.1,65800.0
2007-05-08 12:00:00,22.1,22.11,22.09,22.09,24800.0,22.1,22.11,22.09,22.09,24800.0
2007-05-08 12:10:00,22.1,22.12,22.09,22.12,22200.0,22.1,22.12,22.09,22.12,22200.0
2007-05-08 12:20:00,22.11,22.13,22.11,22.12,13600.0,22.11,22.13,22.11,22.12,13600.0
2007-05-08 12:30:00,22.12,22.13,22.12,22.13,18100.0,22.12,22.13,22.12,22.13,18100.0
2007-05-08 12:40:00,22.12,22.13,22.12,22.13,16100.0,22.12,22.13,22.12,22.13,16100.0
2007-05-08 12:50:00,22.13,22.24,22.13,22.24,33200.0,22.13,22.24,22.13,22.24,33200.0
2007-05-08 13:00:00,22.25,22.25,22.22,22.23,22600.0,22.25,22.25,22.22,22.23,22600.0
2007-05-08 13:10:00,22.23,22.27,22.22,22.27,42900.0,22.23,22.27,22.22,22.27,42900.0
2007-05-08 13:20:00,22.27,22.27,22.26,22.26,15700.0,22.27,22.27,22.26,22.26,15700.0
2007-05-08 13:30:00,22.26,22.27,22.25,22.25,23100.0,22.26,22.27,22.25,22.25,23100.0
2007-05-08 13:40:00,22.25,22.26,22.23,22.23,17900.0,22.25,22.26,22.23,22.23,17900.0
2007-05-08 13:50:00,22.24,22.24,22.22,22.22,17000.0,22.24,22.24,22.22,22.22,17000.0
2007-05-08 14:00:00,22.22,22.22,22.21,22.22,14300.0,22.22,22.22,22.21,22.22,14300.0
2007-05-08 14:10:00,22.21,22.29,22.21,22.28,53100.0,22.21,22.29,22.21,22.28,53100.0
2007-05-08 14:20:00,22.29,22.31,22.24,22.24,46100.0,22.29,22.31,22.24,22.24,46100.0
2007-05-08 14:30:00,22.25,22.25,22.21,22.21,23200.0,22.25,22.25,22.21,22.21,23200.0
2007-05-08 14:40:00,22.21,22.23,22.18,22.2,116400.0,22.21,22.23,22.18,22.2,116400.0
2007-05-08 14:50:00,22.2,22.2,22.18,22.19,16400.0,22.2,22.2,22.18,22.19,16400.0
2007-05-08 15:00:00,22.18,22.23,22.18,22.23,24800.0,22.18,22.23,22.18,22.23,24800.0
2007-05-08 15:10:00,22.23,22.23,22.22,22.23,406700.0,22.23,22.23,22.22,22.23,406700.0
2007-05-08 15:20:00,22.22,22.28,22.22,22.28,49500.0,22.22,22.28,22.22,22.28,49500.0
2007-05-08 15:30:00,22.27,22.28,22.27,22.28,26200.0,22.27,22.28,22.27,22.28,26200.0
2007-05-08 15:40:00,22.28,22.28,22.22,22.26,163500.0,22.28,22.28,22.22,22.26,163500.0
2007-05-08 15:50:00,22.26,22.28,22.25,22.27,85000.0,22.26,22.28,22.25,22.27,85000.0
2007-05-09 09:30:00,22.11,22.11,22.03,22.06,51100.0,22.11,22.11,22.03,22.06,51100.0
2007-05-09 09:40:00,22.05,22.16,22.05,22.13,32200.0,22.05,22.16,22.05,22.13,32200.0
2007-05-09 09:50:00,22.12,22.13,22.12,22.12,28300.0,22.12,22.13,22.12,22.12,28300.0
2007-05-09 10:00:00,22.12,22.28,22.12,22.27,61500.0,22.12,22.28,22.12,22.27,61500.0
2007-05-09 10:10:00,22.28,22.3,22.23,22.24,38000.0,22.28,22.3,22.23,22.24,38000.0
2007-05-09 10:20:00,22.24,22.24,22.15,22.15,44100.0,22.24,22.24,22.15,22.15,44100.0
2007-05-09 10:30:00,22.15,22.24,22.15,22.23,38800.0,22.15,22.24,22.15,22.23,38800.0
2007-05-09 10:40:00,22.24,22.27,22.23,22.27,36400.0,22.24,22.27,22.23,22.27,36400.0
2007-05-09 10:50:00,22.27,22.28,22.26,22.27,26300.0,22.27,22.28,22.26,22.27,26300.0
2007-05-09 11:00:00,22.27,22.28,22.27,22.28,12600.0,22.27,22.28,22.27,22.28,12600.0
2007-05-09 11:10:00,22.28,22.31,22.27,22.3,51100.0,22.28,22.31,22.27,22.3,51100.0
2007-05-09 11:20:00,22.29,22.3,22.28,22.29,25200.0,22.29,22.3,22.28,22.29,25200.0
2007-05-09 11:30:00,22.28,22.29,22.28,22.28,13600.0,22.28,22.29,22.28,22.28,13600.0
2007-05-09 11:40:00,22.28,22.29,22.28,22.28,15800.0,22.28,22.29,22.28,22.28,15800.0
2007-05-09 11:50:00,22.28,22.29,22.25,22.25,47100.0,22.28,22.29,22.25,22.25,47100.0
2007-05-09 12:00:00,22.25,22.3,22.24,22.3,27800.0,22.25,22.3,22.24,22.3,27800.0
2007-05-09 12:10:00,22.3,22.31,22.29,22.31,6900.0,22.3,22.31,22.29,22.31,6900.0
2007-05-09 12:20:00,22.3,22.33,22.3,22.32,20000.0,22.3,22.33,22.3,22.32,20000.0
2007-05-09 12:30:00,22.33,22.35,22.32,22.35,13700.0,22.33,22.35,22.32,22.35,13700.0
2007-05-09 12:40:00,22.35,22.36,22.34,22.35,10800.0,22.35,22.36,22.34,22.35,10800.0
2007-05-09 12:50:00,22.36,22.37,22.35,22.37,13200.0,22.36,22.37,22.35,22.37,13200.0
2007-05-09 13:00:00,22.37,22.37,22.36,22.37,7700.0,22.37,22.37,22.36,22.37,7700.0
2007-05-09 13:10:00,22.36,22.37,22.35,22.35,21200.0,22.36,22.37,22.35,22.35,21200.0
2007-05-09 13:20:00,22.35,22.35,22.34,22.35,16900.0,22.35,22.35,22.34,22.35,16900.0
2007-05-09 13:30:00,22.35,22.36,22.34,22.36,22400.0,22.35,22.36,22.34,22.36,22400.0
2007-05-09 13:40:00,22.36,22.36,22.35,22.35,10200.0,22.36,22.36,22.35,22.35,10200.0
2007-05-09 13:50:00,22.35,22.37,22.34,22.34,56700.0,22.35,22.37,22.34,22.34,56700.0
2007-05-09 14:00:00,22.34,22.35,22.3,22.33,54500.0,22.34,22.35,22.3,22.33,54500.0
2007-05-09 14:10:00,22.32,22.34,22.24,22.33,92800.0,22.32,22.34,22.24,22.33,92800.0
2007-05-09 14:20:00,22.33,22.43,22.29,22.34,127100.0,22.33,22.43,22.29,22.34,127100.0
2007-05-09 14:30:00,22.34,22.39,22.3,22.39,46900.0,22.34,22.39,22.3,22.39,46900.0
2007-05-09 14:40:00,22.38,22.48,22.37,22.44,98100.0,22.38,22.48,22.37,22.44,98100.0
2007-05-09 14:50:00,22.45,22.47,22.43,22.47,44600.0,22.45,22.47,22.43,22.47,44600.0
2007-05-09 15:00:00,22.47,22.47,22.43,22.44,31600.0,22.47,22.47,22.43,22.44,31600.0
2007-05-09 15:10:00,22.44,22.46,22.43,22.44,44300.0,22.44,22.46,22.43,22.44,44300.0
2007-05-09 15:20:00,22.45,22.46,22.44,22.46,24600.0,22.45,22.46,22.44,22.46,24600.0
2007-05-09 15:30:00,22.46,22.5,22.45,22.47,73700.0,22.46,22.5,22.45,22.47,73700.0
2007-05-09 15:40:00,22.46,22.47,22.43,22.46,52000.0,22.46,22.47,22.43,22.46,52000.0
2007-05-09 15:50:00,22.45,22.46,22.44,22.44,61700.0,22.45,22.46,22.44,22.44,61700.0
2007-05-10 09:30:00,22.31,22.36,22.21,22.27,60100.0,22.31,22.36,22.21,22.27,60100.0
2007-05-10 09:40:00,22.27,22.31,22.19,22.3,65000.0,22.27,22.31,22.19,22.3,65000.0
2007-05-10 09:50:00,22.29,22.33,22.23,22.33,43500.0,22.29,22.33,22.23,22.33,43500.0
2007-05-10 10:00:00,22.32,22.34,22.3,22.3,11900.0,22.32,22.34,22.3,22.3,11900.0
2007-05-10 10:10:00,22.29,22.3,22.2,22.26,30400.0,22.29,22.3,22.2,22.26,30400.0
2007-05-10 10:20:00,22.27,22.29,22.22,22.23,27800.0,22.27,22.29,22.22,22.23,27800.0
2007-05-10 10:30:00,22.22,22.28,22.2,22.28,26800.0,22.22,22.28,22.2,22.28,26800.0
2007-05-10 10:40:00,22.28,22.33,22.28,22.33,22600.0,22.28,22.33,22.28,22.33,22600.0
2007-05-10 10:50:00,22.32,22.33,22.31,22.32,17900.0,22.32,22.33,22.31,22.32,17900.0
2007-05-10 11:00:00,22.31,22.32,22.25,22.25,27300.0,22.31,22.32,22.25,22.25,27300.0
2007-05-10 11:10:00,22.25,22.26,22.13,22.18,123400.0,22.25,22.26,22.13,22.18,123400.0
2007-05-10 11:20:00,22.18,22.18,22.09,22.16,60600.0,22.18,22.18,22.09,22.16,60600.0
2007-05-10 11:30:00,22.16,22.16,22.11,22.16,27100.0,22.16,22.16,22.11,22.16,27100.0
2007-05-10 11:40:00,22.16,22.19,22.16,22.19,40300.0,22.16,22.19,22.16,22.19,40300.0
2007-05-10 11:50:00,22.19,22.19,22.05,22.06,71900.0,22.19,22.19,22.05,22.06,71900.0
2007-05-10 12:00:00,22.06,22.06,21.97,21.99,77000.0,22.06,22.06,21.97,21.99,77000.0
2007-05-10 12:10:00,21.99,22.03,21.99,22.01,30100.0,21.99,22.03,21.99,22.01,30100.0
2007-05-10 12:20:00,22.0,22.04,22.0,22.0,77500.0,22.0,22.04,22.0,22.0,77500.0
2007-05-10 12:30:00,22.0,22.05,21.99,22.0,62800.0,22.0,22.05,21.99,22.0,62800.0
2007-05-10 12:40:00,22.0,22.02,21.97,21.97,69200.0,22.0,22.02,21.97,21.97,69200.0
2007-05-10 12:50:00,21.98,22.01,21.98,22.0,39600.0,21.98,22.01,21.98,22.0,39600.0
2007-05-10 13:00:00,22.0,22.01,22.0,22.01,77800.0,22.0,22.01,22.0,22.01,77800.0
2007-05-10 13:10:00,22.0,22.02,22.0,22.02,71600.0,22.0,22.02,22.0,22.02,71600.0
2007-05-10 13:20:00,22.01,22.03,22.0,22.03,26000.0,22.01,22.03,22.0,22.03,26000.0
2007-05-10 13:30:00,22.03,22.04,21.99,22.04,90700.0,22.03,22.04,21.99,22.04,90700.0
2007-05-10 13:40:00,22.04,22.07,21.99,22.03,75700.0,22.04,22.07,21.99,22.03,75700.0
2007-05-10 13:50:00,22.02,22.07,22.02,22.03,28200.0,22.02,22.07,22.02,22.03,28200.0
2007-05-10 14:00:00,22.03,22.1,22.03,22.1,28300.0,22.03,22.1,22.03,22.1,28300.0
2007-05-10 14:10:00,22.1,22.1,22.02,22.04,26900.0,22.1,22.1,22.02,22.04,26900.0
2007-05-10 14:20:00,22.04,22.12,22.03,22.1,25200.0,22.04,22.12,22.03,22.1,25200.0
2007-05-10 14:30:00,22.11,22.14,22.1,22.13,30000.0,22.11,22.14,22.1,22.13,30000.0
2007-05-10 14:40:00,22.13,22.13,22.1,22.1,26000.0,22.13,22.13,22.1,22.1,26000.0
2007-05-10 14:50:00,22.11,22.11,22.03,22.04,46300.0,22.11,22.11,22.03,22.04,46300.0
2007-05-10 15:00:00,22.03,22.04,21.95,21.96,40300.0,22.03,22.04,21.95,21.96,40300.0
2007-05-10 15:10:00,21.96,22.08,21.96,22.08,49200.0,21.96,22.08,21.96,22.08,49200.0
2007-05-10 15:20:00,22.08,22.08,22.03,22.08,71300.0,22.08,22.08,22.03,22.08,71300.0
2007-05-10 15:30:00,22.08,22.09,22.03,22.07,47100.0,22.08,22.09,22.03,22.07,47100.0
2007-05-10 15:40:00,22.07,22.11,22.05,22.07,104200.0,22.07,22.11,22.05,22.07,104200.0
2007-05-10 15:50:00,22.07,22.12,22.05,22.09,162200.0,22.07,22.12,22.05,22.09,162200.0
2007-05-11 09:30:00,22.09,22.09,22.09,22.09,0.0,22.09,22.09,22.09,22.09,0.0
2007-05-11 09:40:00,22.03,22.2,22.02,22.02,20400.0,22.03,22.2,22.02,22.02,20400.0
2007-05-11 09:50:00,22.03,22.15,21.92,22.03,49800.0,22.03,22.15,21.92,22.03,49800.0
2007-05-11 10:00:00,22.04,22.08,21.95,21.96,42200.0,22.04,22.08,21.95,21.96,42200.0
2007-05-11 10:10:00,21.95,21.96,21.91,21.92,54900.0,21.95,21.96,21.91,21.92,54900.0
2007-05-11 10:20:00,21.92,21.92,21.89,21.89,56300.0,21.92,21.92,21.89,21.89,56300.0
2007-05-11 10:30:00,21.89,21.95,21.88,21.89,94800.0,21.89,21.95,21.88,21.89,94800.0
2007-05-11 10:40:00,21.88,21.94,21.88,21.93,46400.0,21.88,21.94,21.88,21.93,46400.0
2007-05-11 10:50:00,21.94,21.98,21.93,21.98,43800.0,21.94,21.98,21.93,21.98,43800.0
2007-05-11 11:00:00,21.98,22.08,21.96,22.06,55700.0,21.98,22.08,21.96,22.06,55700.0
2007-05-11 11:10:00,22.07,22.15,22.07,22.15,32200.0,22.07,22.15,22.07,22.15,32200.0
2007-05-11 11:20:00,22.14,22.14,22.06,22.08,54200.0,22.14,22.14,22.06,22.08,54200.0
2007-05-11 11:30:00,22.08,22.09,22.07,22.08,27900.0,22.08,22.09,22.07,22.08,27900.0
2007-05-11 11:40:00,22.08,22.2,22.07,22.08,27400.0,22.08,22.2,22.07,22.08,27400.0
2007-05-11 11:50:00,22.07,22.13,22.07,22.13,18100.0,22.07,22.13,22.07,22.13,18100.0
2007-05-11 12:00:00,22.13,22.15,22.07,22.07,37500.0,22.13,22.15,22.07,22.07,37500.0
2007-05-11 12:10:00,22.07,22.11,22.06,22.09,29000.0,22.07,22.11,22.06,22.09,29000.0
2007-05-11 12:20:00,22.09,22.19,22.09,22.11,44800.0,22.09,22.19,22.09,22.11,44800.0
2007-05-11 12:30:00,22.1,22.1,22.08,22.09,18700.0,22.1,22.1,22.08,22.09,18700.0
2007-05-11 12:40:00,22.09,22.12,22.08,22.11,22900.0,22.09,22.12,22.08,22.11,22900.0
2007-05-11 12:50:00,22.1,22.11,22.06,22.06,23200.0,22.1,22.11,22.06,22.06,23200.0
2007-05-11 13:00:00,22.07,22.07,22.04,22.06,13000.0,22.07,22.07,22.04,22.06,13000.0
2007-05-11 13:10:00,22.05,22.06,22.05,22.06,7500.0,22.05,22.06,22.05,22.06,7500.0
2007-05-11 13:20:00,22.06,22.14,22.06,22.14,25500.0,22.06,22.14,22.06,22.14,25500.0
2007-05-11 13:30:00,22.13,22.14,22.11,22.11,13800.0,22.13,22.14,22.11,22.11,13800.0
2007-05-11 13:40:00,22.12,22.12,22.1,22.11,13000.0,22.12,22.12,22.1,22.11,13000.0
2007-05-11 13:50:00,22.11,22.13,22.09,22.09,34800.0,22.11,22.13,22.09,22.09,34800.0
2007-05-11 14:00:00,22.1,22.1,22.04,22.07,27000.0,22.1,22.1,22.04,22.07,27000.0
2007-05-11 14:10:00,22.06,22.09,22.06,22.09,15700.0,22.06,22.09,22.06,22.09,15700.0
2007-05-11 14:20:00,22.09,22.09,22.07,22.07,14800.0,22.09,22.09,22.07,22.07,14800.0
2007-05-11 14:30:00,22.07,22.08,22.02,22.03,41900.0,22.07,22.08,22.02,22.03,41900.0
2007-05-11 14:40:00,22.04,22.05,22.03,22.04,45800.0,22.04,22.05,22.03,22.04,45800.0
2007-05-11 14:50:00,22.04,22.11,22.04,22.11,25900.0,22.04,22.11,22.04,22.11,25900.0
2007-05-11 15:00:00,22.11,22.15,22.1,22.15,18700.0,22.11,22.15,22.1,22.15,18700.0
2007-05-11 15:10:00,22.14,22.19,22.14,22.19,39000.0,22.14,22.19,22.14,22.19,39000.0
2007-05-11 15:20:00,22.19,22.2,22.19,22.2,330400.0,22.19,22.2,22.19,22.2,330400.0
2007-05-11 15:30:00,22.2,22.23,22.19,22.23,64000.0,22.2,22.23,22.19,22.23,64000.0
2007-05-11 15:40:00,22.22,22.23,22.13,22.13,70700.0,22.22,22.23,22.13,22.13,70700.0
2007-05-11 15:50:00,22.13,22.2,22.13,22.15,169600.0,22.13,22.2,22.13,22.15,169600.0
2007-05-14 09:30:00,22.2,22.34,22.16,22.33,55700.0,22.2,22.34,22.16,22.33,55700.0
2007-05-14 09:40:00,22.32,22.33,22.29,22.32,27500.0,22.32,22.33,22.29,22.32,27500.0
2007-05-14 09:50:00,22.32,22.32,22.28,22.29,27100.0,22.32,22.32,22.28,22.29,27100.0
2007-05-14 10:00:00,22.3,22.3,22.15,22.2,39200.0,22.3,22.3,22.15,22.2,39200.0
2007-05-14 10:10:00,22.19,22.2,22.14,22.14,28000.0,22.19,22.2,22.14,22.14,28000.0
2007-05-14 10:20:00,22.14,22.15,22.09,22.12,35100.0,22.14,22.15,22.09,22.12,35100.0
2007-05-14 10:30:00,22.11,22.15,22.11,22.15,22900.0,22.11,22.15,22.11,22.15,22900.0
2007-05-14 10:40:00,22.15,22.15,22.04,22.04,54600.0,22.15,22.15,22.04,22.04,54600.0
2007-05-14 10:50:00,22.05,22.06,22.02,22.02,64700.0,22.05,22.06,22.02,22.02,64700.0
2007-05-14 11:00:00,22.01,22.01,21.92,21.93,74200.0,22.01,22.01,21.92,21.93,74200.0
2007-05-14 11:10:00,21.93,21.95,21.9,21.94,66600.0,21.93,21.95,21.9,21.94,66600.0
2007-05-14 11:20:00,21.95,21.98,21.93,21.95,2069800.0,21.95,21.98,21.93,21.95,2069800.0
2007-05-14 11:30:00,21.94,21.94,21.9,21.9,39100.0,21.94,21.94,21.9,21.9,39100.0
2007-05-14 11:40:00,21.91,21.94,21.9,21.94,38100.0,21.91,21.94,21.9,21.94,38100.0
2007-05-14 11:50:00,21.93,21.94,21.91,21.92,30300.0,21.93,21.94,21.91,21.92,30300.0
2007-05-14 12:00:00,21.92,21.92,21.88,21.88,62400.0,21.92,21.92,21.88,21.88,62400.0
2007-05-14 12:10:00,21.88,21.88,21.87,21.88,62500.0,21.88,21.88,21.87,21.88,62500.0
2007-05-14 12:20:00,21.88,21.88,21.87,21.88,15700.0,21.88,21.88,21.87,21.88,15700.0
2007-05-14 12:30:00,21.87,21.88,21.8,21.81,95700.0,21.87,21.88,21.8,21.81,95700.0
2007-05-14 12:40:00,21.81,21.81,21.75,21.77,122700.0,21.81,21.81,21.75,21.77,122700.0
2007-05-14 12:50:00,21.76,21.77,21.74,21.75,67700.0,21.76,21.77,21.74,21.75,67700.0
2007-05-14 13:00:00,21.74,21.75,21.74,21.75,97300.0,21.74,21.75,21.74,21.75,97300.0
2007-05-14 13:10:00,21.75,21.75,21.66,21.67,121100.0,21.75,21.75,21.66,21.67,121100.0
2007-05-14 13:20:00,21.67,21.8,21.66,21.8,70500.0,21.67,21.8,21.66,21.8,70500.0
2007-05-14 13:30:00,21.8,21.83,21.79,21.82,68400.0,21.8,21.83,21.79,21.82,68400.0
2007-05-14 13:40:00,21.81,21.85,21.77,21.82,89100.0,21.81,21.85,21.77,21.82,89100.0
2007-05-14 13:50:00,21.82,21.87,21.82,21.86,82700.0,21.82,21.87,21.82,21.86,82700.0
2007-05-14 14:00:00,21.86,21.92,21.86,21.91,83000.0,21.86,21.92,21.86,21.91,83000.0
2007-05-14 14:10:00,21.9,21.92,21.88,21.89,77000.0,21.9,21.92,21.88,21.89,77000.0
2007-05-14 14:20:00,21.9,21.91,21.89,21.91,68000.0,21.9,21.91,21.89,21.91,68000.0
2007-05-14 14:30:00,21.9,21.91,21.86,21.86,81900.0,21.9,21.91,21.86,21.86,81900.0
2007-05-14 14:40:00,21.87,21.96,21.86,21.94,114700.0,21.87,21.96,21.86,21.94,114700.0
2007-05-14 14:50:00,21.93,21.94,21.9,21.9,65600.0,21.93,21.94,21.9,21.9,65600.0
2007-05-14 15:00:00,21.9,21.95,21.85,21.92,122700.0,21.9,21.95,21.85,21.92,122700.0
2007-05-14 15:10:00,21.93,21.93,21.9,21.92,80900.0,21.93,21.93,21.9,21.92,80900.0
2007-05-14 15:20:00,21.92,21.99,21.92,21.95,74900.0,21.92,21.99,21.92,21.95,74900.0
2007-05-14 15:30:00,21.96,22.03,21.91,21.91,134500.0,21.96,22.03,21.91,21.91,134500.0
2007-05-14 15:40:00,21.92,21.92,21.88,21.9,259300.0,21.92,21.92,21.88,21.9,259300.0
2007-05-14 15:50:00,21.91,21.98,21.88,21.98,246400.0,21.91,21.98,21.88,21.98,246400.0
2007-05-15 09:30:00,22.0,22.0,21.86,21.87,84200.0,22.0,22.0,21.86,21.87,84200.0
2007-05-15 09:40:00,21.87,21.87,21.77,21.79,29400.0,21.87,21.87,21.77,21.79,29400.0
2007-05-15 09:50:00,21.78,21.78,21.7,21.71,71000.0,21.78,21.78,21.7,21.71,71000.0
2007-05-15 10:00:00,21.72,21.85,21.69,21.83,86900.0,21.72,21.85,21.69,21.83,86900.0
2007-05-15 10:10:00,21.83,21.9,21.79,21.82,100400.0,21.83,21.9,21.79,21.82,100400.0
2007-05-15 10:20:00,21.82,21.9,21.82,21.89,40000.0,21.82,21.9,21.82,21.89,40000.0
2007-05-15 10:30:00,21.9,21.91,21.83,21.83,56800.0,21.9,21.91,21.83,21.83,56800.0
2007-05-15 10:40:00,21.83,21.83,21.75,21.8,79800.0,21.83,21.83,21.75,21.8,79800.0
2007-05-15 10:50:00,21.8,21.81,21.74,21.74,62200.0,21.8,21.81,21.74,21.74,62200.0
2007-05-15 11:00:00,21.75,21.8,21.73,21.8,35700.0,21.75,21.8,21.73,21.8,35700.0
2007-05-15 11:10:00,21.79,21.82,21.77,21.81,39000.0,21.79,21.82,21.77,21.81,39000.0
2007-05-15 11:20:00,21.82,21.87,21.81,21.83,32500.0,21.82,21.87,21.81,21.83,32500.0
2007-05-15 11:30:00,21.83,21.89,21.8,21.89,36900.0,21.83,21.89,21.8,21.89,36900.0
2007-05-15 11:40:00,21.89,21.9,21.85,21.88,51900.0,21.89,21.9,21.85,21.88,51900.0
2007-05-15 11:50:00,21.89,21.9,21.82,21.82,51000.0,21.89,21.9,21.82,21.82,51000.0
2007-05-15 12:00:00,21.82,21.83,21.79,21.79,61100.0,21.82,21.83,21.79,21.79,61100.0
2007-05-15 12:10:00,21.78,21.8,21.75,21.75,71300.0,21.78,21.8,21.75,21.75,71300.0
2007-05-15 12:20:00,21.76,21.76,21.74,21.75,51300.0,21.76,21.76,21.74,21.75,51300.0
2007-05-15 12:30:00,21.75,21.82,21.73,21.81,157900.0,21.75,21.82,21.73,21.81,157900.0
2007-05-15 12:40:00,21.81,21.87,21.81,21.83,27100.0,21.81,21.87,21.81,21.83,27100.0
2007-05-15 12:50:00,21.83,21.84,21.77,21.8,20600.0,21.83,21.84,21.77,21.8,20600.0
2007-05-15 13:00:00,21.8,21.83,21.77,21.79,24500.0,21.8,21.83,21.77,21.79,24500.0
2007-05-15 13:10:00,21.79,21.86,21.79,21.8,31700.0,21.79,21.86,21.79,21.8,31700.0
2007-05-15 13:20:00,21.79,21.8,21.72,21.73,62400.0,21.79,21.8,21.72,21.73,62400.0
2007-05-15 13:30:00,21.72,21.74,21.72,21.74,62400.0,21.72,21.74,21.72,21.74,62400.0
2007-05-15 13:40:00,21.73,21.74,21.65,21.65,101300.0,21.73,21.74,21.65,21.65,101300.0
2007-05-15 13:50:00,21.65,21.69,21.64,21.66,100500.0,21.65,21.69,21.64,21.66,100500.0
2007-05-15 14:00:00,21.66,21.68,21.64,21.67,80900.0,21.66,21.68,21.64,21.67,80900.0
2007-05-15 14:10:00,21.67,21.67,21.59,21.61,107300.0,21.67,21.67,21.59,21.61,107300.0
2007-05-15 14:20:00,21.6,21.62,21.55,21.56,109100.0,21.6,21.62,21.55,21.56,109100.0
2007-05-15 14:30:00,21.56,21.58,21.55,21.55,107400.0,21.56,21.58,21.55,21.55,107400.0
2007-05-15 14:40:00,21.55,21.55,21.51,21.51,81500.0,21.55,21.55,21.51,21.51,81500.0
2007-05-15 14:50:00,21.51,21.63,21.51,21.63,60900.0,21.51,21.63,21.51,21.63,60900.0
2007-05-15 15:00:00,21.63,21.65,21.6,21.61,80700.0,21.63,21.65,21.6,21.61,80700.0
2007-05-15 15:10:00,21.62,21.67,21.62,21.66,92300.0,21.62,21.67,21.62,21.66,92300.0
2007-05-15 15:20:00,21.66,21.67,21.65,21.67,105300.0,21.66,21.67,21.65,21.67,105300.0
2007-05-15 15:30:00,21.66,21.67,21.66,21.66,108600.0,21.66,21.67,21.66,21.66,108600.0
2007-05-15 15:40:00,21.66,21.68,21.63,21.63,229500.0,21.66,21.68,21.63,21.63,229500.0
2007-05-15 15:50:00,21.64,21.64,21.55,21.56,480300.0,21.64,21.64,21.55,21.56,480300.0
2007-05-16 09:30:00,21.74,21.75,21.53,21.53,64400.0,21.74,21.75,21.53,21.53,64400.0
2007-05-16 09:40:00,21.55,21.55,21.43,21.47,72900.0,21.55,21.55,21.43,21.47,72900.0
2007-05-16 09:50:00,21.48,21.5,21.47,21.49,50700.0,21.48,21.5,21.47,21.49,50700.0
2007-05-16 10:00:00,21.5,21.51,21.49,21.5,50800.0,21.5,21.51,21.49,21.5,50800.0
2007-05-16 10:10:00,21.5,21.57,21.49,21.56,67100.0,21.5,21.57,21.49,21.56,67100.0
2007-05-16 10:20:00,21.56,21.57,21.54,21.55,45200.0,21.56,21.57,21.54,21.55,45200.0
2007-05-16 10:30:00,21.54,21.55,21.51,21.53,44100.0,21.54,21.55,21.51,21.53,44100.0
2007-05-16 10:40:00,21.53,21.55,21.49,21.49,33300.0,21.53,21.55,21.49,21.49,33300.0
2007-05-16 10:50:00,21.49,21.5,21.39,21.45,97200.0,21.49,21.5,21.39,21.45,97200.0
2007-05-16 11:00:00,21.44,21.45,21.38,21.38,74600.0,21.44,21.45,21.38,21.38,74600.0
2007-05-16 11:10:00,21.37,21.4,21.22,21.3,216100.0,21.37,21.4,21.22,21.3,216100.0
2007-05-16 11:20:00,21.31,21.34,21.28,21.3,79100.0,21.31,21.34,21.28,21.3,79100.0
2007-05-16 11:30:00,21.3,21.37,21.29,21.36,53200.0,21.3,21.37,21.29,21.36,53200.0
2007-05-16 11:40:00,21.37,21.41,21.36,21.4,46700.0,21.37,21.41,21.36,21.4,46700.0
2007-05-16 11:50:00,21.4,21.45,21.39,21.45,42600.0,21.4,21.45,21.39,21.45,42600.0
2007-05-16 12:00:00,21.45,21.45,21.35,21.39,97200.0,21.45,21.45,21.35,21.39,97200.0
2007-05-16 12:10:00,21.38,21.4,21.34,21.35,45500.0,21.38,21.4,21.34,21.35,45500.0
2007-05-16 12:20:00,21.34,21.36,21.26,21.27,219400.0,21.34,21.36,21.26,21.27,219400.0
2007-05-16 12:30:00,21.28,21.29,21.25,21.26,54300.0,21.28,21.29,21.25,21.26,54300.0
2007-05-16 12:40:00,21.26,21.26,21.22,21.25,52400.0,21.26,21.26,21.22,21.25,52400.0
2007-05-16 12:50:00,21.25,21.3,21.23,21.3,84700.0,21.25,21.3,21.23,21.3,84700.0
2007-05-16 13:00:00,21.3,21.31,21.27,21.27,65700.0,21.3,21.31,21.27,21.27,65700.0
2007-05-16 13:10:00,21.27,21.28,21.23,21.26,42200.0,21.27,21.28,21.23,21.26,42200.0
2007-05-16 13:20:00,21.25,21.35,21.25,21.35,25700.0,21.25,21.35,21.25,21.35,25700.0
2007-05-16 13:30:00,21.34,21.58,21.34,21.37,86900.0,21.34,21.58,21.34,21.37,86900.0
2007-05-16 13:40:00,21.37,21.41,21.37,21.39,38600.0,21.37,21.41,21.37,21.39,38600.0
2007-05-16 13:50:00,21.4,21.4,21.37,21.4,34000.0,21.4,21.4,21.37,21.4,34000.0
2007-05-16 14:00:00,21.39,21.49,21.39,21.49,49700.0,21.39,21.49,21.39,21.49,49700.0
2007-05-16 14:10:00,21.49,21.49,21.47,21.48,34900.0,21.49,21.49,21.47,21.48,34900.0
2007-05-16 14:20:00,21.47,21.48,21.43,21.45,40300.0,21.47,21.48,21.43,21.45,40300.0
2007-05-16 14:30:00,21.45,21.45,21.44,21.45,39900.0,21.45,21.45,21.44,21.45,39900.0
2007-05-16 14:40:00,21.45,21.46,21.44,21.46,29000.0,21.45,21.46,21.44,21.46,29000.0
2007-05-16 14:50:00,21.46,21.46,21.43,21.44,66400.0,21.46,21.46,21.43,21.44,66400.0
2007-05-16 15:00:00,21.44,21.46,21.43,21.46,61700.0,21.44,21.46,21.43,21.46,61700.0
2007-05-16 15:10:00,21.45,21.48,21.45,21.47,59900.0,21.45,21.48,21.45,21.47,59900.0
2007-05-16 15:20:00,21.48,21.5,21.47,21.5,48800.0,21.48,21.5,21.47,21.5,48800.0
2007-05-16 15:30:00,21.5,21.51,21.49,21.5,79300.0,21.5,21.51,21.49,21.5,79300.0
2007-05-16 15:40:00,21.51,21.54,21.49,21.53,113200.0,21.51,21.54,21.49,21.53,113200.0
2007-05-16 15:50:00,21.54,21.61,21.54,21.57,295700.0,21.54,21.61,21.54,21.57,295700.0
2007-05-17 09:30:00,21.54,21.64,21.47,21.56,33200.0,21.54,21.64,21.47,21.56,33200.0
2007-05-17 09:40:00,21.56,21.57,21.47,21.48,31300.0,21.56,21.57,21.47,21.48,31300.0
2007-05-17 09:50:00,21.49,21.53,21.48,21.51,26800.0,21.49,21.53,21.48,21.51,26800.0
2007-05-17 10:00:00,21.5,21.57,21.47,21.55,42100.0,21.5,21.57,21.47,21.55,42100.0
2007-05-17 10:10:00,21.55,21.55,21.44,21.44,31700.0,21.55,21.55,21.44,21.44,31700.0
2007-05-17 10:20:00,21.44,21.55,21.43,21.54,24300.0,21.44,21.55,21.43,21.54,24300.0
2007-05-17 10:30:00,21.54,21.54,21.45,21.45,25700.0,21.54,21.54,21.45,21.45,25700.0
2007-05-17 10:40:00,21.46,21.48,21.42,21.43,55500.0,21.46,21.48,21.42,21.43,55500.0
2007-05-17 10:50:00,21.43,21.47,21.43,21.47,17800.0,21.43,21.47,21.43,21.47,17800.0
2007-05-17 11:00:00,21.48,21.5,21.48,21.49,18900.0,21.48,21.5,21.48,21.49,18900.0
2007-05-17 11:10:00,21.48,21.49,21.44,21.44,14200.0,21.48,21.49,21.44,21.44,14200.0
2007-05-17 11:20:00,21.43,21.47,21.39,21.39,54100.0,21.43,21.47,21.39,21.39,54100.0
2007-05-17 11:30:00,21.4,21.49,21.39,21.49,36900.0,21.4,21.49,21.39,21.49,36900.0
2007-05-17 11:40:00,21.48,21.55,21.48,21.51,24000.0,21.48,21.55,21.48,21.51,24000.0
2007-05-17 11:50:00,21.51,21.52,21.45,21.5,28400.0,21.51,21.52,21.45,21.5,28400.0
2007-05-17 12:00:00,21.5,21.53,21.49,21.51,20100.0,21.5,21.53,21.49,21.51,20100.0
2007-05-17 12:10:00,21.51,21.52,21.49,21.49,32700.0,21.51,21.52,21.49,21.49,32700.0
2007-05-17 12:20:00,21.49,21.53,21.49,21.53,11600.0,21.49,21.53,21.49,21.53,11600.0
2007-05-17 12:30:00,21.52,21.54,21.48,21.49,36900.0,21.52,21.54,21.48,21.49,36900.0
2007-05-17 12:40:00,21.49,21.5,21.47,21.5,55700.0,21.49,21.5,21.47,21.5,55700.0
2007-05-17 12:50:00,21.49,21.52,21.49,21.5,22900.0,21.49,21.52,21.49,21.5,22900.0
2007-05-17 13:00:00,21.5,21.5,21.49,21.5,25900.0,21.5,21.5,21.49,21.5,25900.0
2007-05-17 13:10:00,21.5,21.5,21.48,21.48,24700.0,21.5,21.5,21.48,21.48,24700.0
2007-05-17 13:20:00,21.49,21.49,21.48,21.49,2600.0,21.49,21.49,21.48,21.49,2600.0
2007-05-17 13:30:00,21.49,21.53,21.48,21.53,27900.0,21.49,21.53,21.48,21.53,27900.0
2007-05-17 13:40:00,21.52,21.53,21.52,21.53,18800.0,21.52,21.53,21.52,21.53,18800.0
2007-05-17 13:50:00,21.52,21.53,21.51,21.52,13800.0,21.52,21.53,21.51,21.52,13800.0
2007-05-17 14:00:00,21.52,21.54,21.51,21.53,23900.0,21.52,21.54,21.51,21.53,23900.0
2007-05-17 14:10:00,21.52,21.54,21.52,21.53,29400.0,21.52,21.54,21.52,21.53,29400.0
2007-05-17 14:20:00,21.54,21.56,21.53,21.55,36900.0,21.54,21.56,21.53,21.55,36900.0
2007-05-17 14:30:00,21.55,21.56,21.53,21.55,15300.0,21.55,21.56,21.53,21.55,15300.0
2007-05-17 14:40:00,21.53,21.55,21.53,21.53,17500.0,21.53,21.55,21.53,21.53,17500.0
2007-05-17 14:50:00,21.53,21.56,21.51,21.53,77200.0,21.53,21.56,21.51,21.53,77200.0
2007-05-17 15:00:00,21.53,21.57,21.52,21.55,47300.0,21.53,21.57,21.52,21.55,47300.0
2007-05-17 15:10:00,21.56,21.59,21.55,21.59,72200.0,21.56,21.59,21.55,21.59,72200.0
2007-05-17 15:20:00,21.59,21.6,21.57,21.57,38800.0,21.59,21.6,21.57,21.57,38800.0
2007-05-17 15:30:00,21.57,21.58,21.55,21.55,41800.0,21.57,21.58,21.55,21.55,41800.0
2007-05-17 15:40:00,21.55,21.56,21.54,21.54,57100.0,21.55,21.56,21.54,21.54,57100.0
2007-05-17 15:50:00,21.54,21.58,21.52,21.54,136200.0,21.54,21.58,21.52,21.54,136200.0
2007-05-18 09:30:00,21.61,21.61,21.37,21.46,290400.0,21.61,21.61,21.37,21.46,290400.0
2007-05-18 09:40:00,21.46,21.46,21.45,21.45,43600.0,21.46,21.46,21.45,21.45,43600.0
2007-05-18 09:50:00,21.45,21.46,21.44,21.44,38100.0,21.45,21.46,21.44,21.44,38100.0
2007-05-18 10:00:00,21.45,21.51,21.44,21.5,52000.0,21.45,21.51,21.44,21.5,52000.0
2007-05-18 10:10:00,21.5,21.55,21.5,21.51,42500.0,21.5,21.55,21.5,21.51,42500.0
2007-05-18 10:20:00,21.51,21.64,21.51,21.62,50600.0,21.51,21.64,21.51,21.62,50600.0
2007-05-18 10:30:00,21.62,21.7,21.62,21.66,97100.0,21.62,21.7,21.62,21.66,97100.0
2007-05-18 10:40:00,21.65,21.68,21.6,21.68,47800.0,21.65,21.68,21.6,21.68,47800.0
2007-05-18 10:50:00,21.68,21.72,21.66,21.66,38600.0,21.68,21.72,21.66,21.66,38600.0
2007-05-18 11:00:00,21.66,21.67,21.62,21.67,32500.0,21.66,21.67,21.62,21.67,32500.0
2007-05-18 11:10:00,21.67,21.68,21.66,21.66,11800.0,21.67,21.68,21.66,21.66,11800.0
2007-05-18 11:20:00,21.66,21.7,21.65,21.7,15100.0,21.66,21.7,21.65,21.7,15100.0
2007-05-18 11:30:00,21.7,21.71,21.62,21.64,37300.0,21.7,21.71,21.62,21.64,37300.0
2007-05-18 11:40:00,21.62,21.63,21.6,21.62,22000.0,21.62,21.63,21.6,21.62,22000.0
2007-05-18 11:50:00,21.6,21.62,21.6,21.61,14600.0,21.6,21.62,21.6,21.61,14600.0
2007-05-18 12:00:00,21.6,21.61,21.59,21.59,25200.0,21.6,21.61,21.59,21.59,25200.0
2007-05-18 12:10:00,21.59,21.6,21.59,21.59,6800.0,21.59,21.6,21.59,21.59,6800.0
2007-05-18 12:20:00,21.59,21.62,21.59,21.62,47300.0,21.59,21.62,21.59,21.62,47300.0
2007-05-18 12:30:00,21.62,21.64,21.61,21.63,32500.0,21.62,21.64,21.61,21.63,32500.0
2007-05-18 12:40:00,21.63,21.7,21.63,21.69,136600.0,21.63,21.7,21.63,21.69,136600.0
2007-05-18 12:50:00,21.69,21.73,21.68,21.73,74800.0,21.69,21.73,21.68,21.73,74800.0
2007-05-18 13:00:00,21.73,21.74,21.72,21.73,23100.0,21.73,21.74,21.72,21.73,23100.0
2007-05-18 13:10:00,21.73,21.74,21.69,21.69,38200.0,21.73,21.74,21.69,21.69,38200.0
2007-05-18 13:20:00,21.69,21.7,21.64,21.68,57000.0,21.69,21.7,21.64,21.68,57000.0
2007-05-18 13:30:00,21.68,21.69,21.67,21.68,25400.0,21.68,21.69,21.67,21.68,25400.0
2007-05-18 13:40:00,21.67,21.71,21.67,21.7,19600.0,21.67,21.71,21.67,21.7,19600.0
2007-05-18 13:50:00,21.71,21.71,21.7,21.7,9300.0,21.71,21.71,21.7,21.7,9300.0
2007-05-18 14:00:00,21.7,21.71,21.55,21.7,57000.0,21.7,21.71,21.55,21.7,57000.0
2007-05-18 14:10:00,21.71,21.73,21.7,21.72,35200.0,21.71,21.73,21.7,21.72,35200.0
2007-05-18 14:20:00,21.73,21.75,21.72,21.75,25900.0,21.73,21.75,21.72,21.75,25900.0
2007-05-18 14:30:00,21.75,21.75,21.69,21.69,57000.0,21.75,21.75,21.69,21.69,57000.0
2007-05-18 14:40:00,21.69,21.7,21.62,21.63,58500.0,21.69,21.7,21.62,21.63,58500.0
2007-05-18 14:50:00,21.64,21.66,21.63,21.66,29100.0,21.64,21.66,21.63,21.66,29100.0
2007-05-18 15:00:00,21.66,21.66,21.65,21.66,18000.0,21.66,21.66,21.65,21.66,18000.0
2007-05-18 15:10:00,21.66,21.66,21.61,21.62,36900.0,21.66,21.66,21.61,21.62,36900.0
2007-05-18 15:20:00,21.62,21.65,21.61,21.63,60200.0,21.62,21.65,21.61,21.63,60200.0
2007-05-18 15:30:00,21.63,21.65,21.63,21.65,43200.0,21.63,21.65,21.63,21.65,43200.0
2007-05-18 15:40:00,21.65,21.65,21.62,21.62,92600.0,21.65,21.65,21.62,21.62,92600.0
2007-05-18 15:50:00,21.63,21.66,21.62,21.65,138900.0,21.63,21.66,21.62,21.65,138900.0
2007-05-21 09:30:00,21.79,21.79,21.56,21.66,198600.0,21.79,21.79,21.56,21.66,198600.0
2007-05-21 09:40:00,21.66,21.71,21.66,21.7,29400.0,21.66,21.71,21.66,21.7,29400.0
2007-05-21 09:50:00,21.7,21.7,21.67,21.69,164400.0,21.7,21.7,21.67,21.69,164400.0
2007-05-21 10:00:00,21.69,21.83,21.69,21.82,31800.0,21.69,21.83,21.69,21.82,31800.0
2007-05-21 10:10:00,21.83,21.86,21.82,21.82,191500.0,21.83,21.86,21.82,21.82,191500.0
2007-05-21 10:20:00,21.82,21.89,21.82,21.89,44900.0,21.82,21.89,21.82,21.89,44900.0
2007-05-21 10:30:00,21.89,21.96,21.88,21.95,128900.0,21.89,21.96,21.88,21.95,128900.0
2007-05-21 10:40:00,21.94,21.97,21.93,21.95,63100.0,21.94,21.97,21.93,21.95,63100.0
2007-05-21 10:50:00,21.95,22.0,21.94,21.99,169000.0,21.95,22.0,21.94,21.99,169000.0
2007-05-21 11:00:00,21.98,21.98,21.92,21.94,128000.0,21.98,21.98,21.92,21.94,128000.0
2007-05-21 11:10:00,21.95,21.97,21.93,21.95,127200.0,21.95,21.97,21.93,21.95,127200.0
2007-05-21 11:20:00,21.95,21.96,21.94,21.94,38300.0,21.95,21.96,21.94,21.94,38300.0
2007-05-21 11:30:00,21.95,21.96,21.94,21.94,61900.0,21.95,21.96,21.94,21.94,61900.0
2007-05-21 11:40:00,21.95,21.95,21.94,21.95,38700.0,21.95,21.95,21.94,21.95,38700.0
2007-05-21 11:50:00,21.95,22.0,21.95,21.99,164700.0,21.95,22.0,21.95,21.99,164700.0
2007-05-21 12:00:00,21.99,22.0,21.98,22.0,47900.0,21.99,22.0,21.98,22.0,47900.0
2007-05-21 12:10:00,22.0,22.0,21.98,21.98,57400.0,22.0,22.0,21.98,21.98,57400.0
2007-05-21 12:20:00,21.98,22.0,21.97,21.99,84900.0,21.98,22.0,21.97,21.99,84900.0
2007-05-21 12:30:00,21.99,22.01,21.99,21.99,192700.0,21.99,22.01,21.99,21.99,192700.0
2007-05-21 12:40:00,21.99,22.01,21.97,22.0,67000.0,21.99,22.01,21.97,22.0,67000.0
2007-05-21 12:50:00,21.97,22.0,21.97,21.99,140500.0,21.97,22.0,21.97,21.99,140500.0
2007-05-21 13:00:00,22.0,22.0,21.99,21.99,11900.0,22.0,22.0,21.99,21.99,11900.0
2007-05-21 13:10:00,21.99,22.0,21.98,22.0,43900.0,21.99,22.0,21.98,22.0,43900.0
2007-05-21 13:20:00,21.99,22.0,21.98,21.99,37600.0,21.99,22.0,21.98,21.99,37600.0
2007-05-21 13:30:00,21.98,21.99,21.94,21.95,34500.0,21.98,21.99,21.94,21.95,34500.0
2007-05-21 13:40:00,21.94,21.95,21.93,21.93,15900.0,21.94,21.95,21.93,21.93,15900.0
2007-05-21 13:50:00,21.93,21.94,21.92,21.94,28300.0,21.93,21.94,21.92,21.94,28300.0
2007-05-21 14:00:00,21.94,21.95,21.93,21.93,15000.0,21.94,21.95,21.93,21.93,15000.0
2007-05-21 14:10:00,21.93,21.94,21.93,21.94,15800.0,21.93,21.94,21.93,21.94,15800.0
2007-05-21 14:20:00,21.94,21.94,21.89,21.89,144400.0,21.94,21.94,21.89,21.89,144400.0
2007-05-21 14:30:00,21.9,21.9,21.88,21.88,25100.0,21.9,21.9,21.88,21.88,25100.0
2007-05-21 14:40:00,21.89,21.91,21.88,21.91,90000.0,21.89,21.91,21.88,21.91,90000.0
2007-05-21 14:50:00,21.91,21.98,21.91,21.97,123700.0,21.91,21.98,21.91,21.97,123700.0
2007-05-21 15:00:00,21.97,21.99,21.94,21.95,152200.0,21.97,21.99,21.94,21.95,152200.0
2007-05-21 15:10:00,21.94,22.0,21.93,21.97,335500.0,21.94,22.0,21.93,21.97,335500.0
2007-05-21 15:20:00,21.97,21.98,21.94,21.95,166500.0,21.97,21.98,21.94,21.95,166500.0
2007-05-21 15:30:00,21.96,21.96,21.94,21.96,113800.0,21.96,21.96,21.94,21.96,113800.0
2007-05-21 15:40:00,21.96,22.0,21.95,21.96,152500.0,21.96,22.0,21.95,21.96,152500.0
2007-05-21 15:50:00,21.96,21.97,21.94,21.96,229700.0,21.96,21.97,21.94,21.96,229700.0
2007-05-22 09:30:00,21.74,21.96,21.74,21.89,45200.0,21.74,21.96,21.74,21.89,45200.0
2007-05-22 09:40:00,21.9,22.0,21.9,21.95,76900.0,21.9,22.0,21.9,21.95,76900.0
2007-05-22 09:50:00,21.95,21.96,21.92,21.94,38800.0,21.95,21.96,21.92,21.94,38800.0
2007-05-22 10:00:00,21.95,22.0,21.94,21.95,75900.0,21.95,22.0,21.94,21.95,75900.0
2007-05-22 10:10:00,21.95,21.98,21.92,21.92,42300.0,21.95,21.98,21.92,21.92,42300.0
2007-05-22 10:20:00,21.92,21.94,21.89,21.92,37200.0,21.92,21.94,21.89,21.92,37200.0
2007-05-22 10:30:00,21.93,21.98,21.92,21.92,42100.0,21.93,21.98,21.92,21.92,42100.0
2007-05-22 10:40:00,21.91,21.96,21.91,21.93,34700.0,21.91,21.96,21.91,21.93,34700.0
2007-05-22 10:50:00,21.94,21.96,21.92,21.95,44400.0,21.94,21.96,21.92,21.95,44400.0
2007-05-22 11:00:00,21.95,21.99,21.95,21.98,50800.0,21.95,21.99,21.95,21.98,50800.0
2007-05-22 11:10:00,21.98,21.99,21.96,21.97,22500.0,21.98,21.99,21.96,21.97,22500.0
2007-05-22 11:20:00,21.97,22.01,21.97,22.0,127400.0,21.97,22.01,21.97,22.0,127400.0
2007-05-22 11:30:00,22.01,22.01,21.99,22.0,71600.0,22.01,22.01,21.99,22.0,71600.0
2007-05-22 11:40:00,22.01,22.01,21.98,22.0,37300.0,22.01,22.01,21.98,22.0,37300.0
2007-05-22 11:50:00,22.0,22.02,22.0,22.01,85900.0,22.0,22.02,22.0,22.01,85900.0
2007-05-22 12:00:00,22.01,22.01,21.97,21.97,52100.0,22.01,22.01,21.97,21.97,52100.0
2007-05-22 12:10:00,21.96,21.96,21.95,21.95,5300.0,21.96,21.96,21.95,21.95,5300.0
2007-05-22 12:20:00,21.95,21.98,21.95,21.97,24700.0,21.95,21.98,21.95,21.97,24700.0
2007-05-22 12:30:00,21.98,22.01,21.98,22.0,45600.0,21.98,22.01,21.98,22.0,45600.0
2007-05-22 12:40:00,22.0,22.01,21.97,21.98,21700.0,22.0,22.01,21.97,21.98,21700.0
2007-05-22 12:50:00,21.97,21.99,21.97,21.99,22500.0,21.97,21.99,21.97,21.99,22500.0
2007-05-22 13:00:00,21.99,22.01,21.98,22.01,122200.0,21.99,22.01,21.98,22.01,122200.0
2007-05-22 13:10:00,22.01,22.01,21.98,22.01,47100.0,22.01,22.01,21.98,22.01,47100.0
2007-05-22 13:20:00,22.0,22.01,22.0,22.0,37600.0,22.0,22.01,22.0,22.0,37600.0
2007-05-22 13:30:00,22.01,22.01,22.0,22.0,16200.0,22.01,22.01,22.0,22.0,16200.0
2007-05-22 13:40:00,22.01,22.09,22.0,22.04,147200.0,22.01,22.09,22.0,22.04,147200.0
2007-05-22 13:50:00,22.05,22.11,22.05,22.06,72800.0,22.05,22.11,22.05,22.06,72800.0
2007-05-22 14:00:00,22.06,22.11,22.05,22.1,50200.0,22.06,22.11,22.05,22.1,50200.0
2007-05-22 14:10:00,22.11,22.13,22.11,22.12,70000.0,22.11,22.13,22.11,22.12,70000.0
2007-05-22 14:20:00,22.12,22.14,22.11,22.13,80300.0,22.12,22.14,22.11,22.13,80300.0
2007-05-22 14:30:00,22.12,22.13,22.1,22.1,69400.0,22.12,22.13,22.1,22.1,69400.0
2007-05-22 14:40:00,22.1,22.12,22.1,22.1,74700.0,22.1,22.12,22.1,22.1,74700.0
2007-05-22 14:50:00,22.1,22.11,22.08,22.08,61100.0,22.1,22.11,22.08,22.08,61100.0
2007-05-22 15:00:00,22.08,22.08,22.05,22.06,76700.0,22.08,22.08,22.05,22.06,76700.0
2007-05-22 15:10:00,22.06,22.06,22.04,22.04,107400.0,22.06,22.06,22.04,22.04,107400.0
2007-05-22 15:20:00,22.04,22.08,22.03,22.06,82400.0,22.04,22.08,22.03,22.06,82400.0
2007-05-22 15:30:00,22.07,22.11,22.05,22.11,104500.0,22.07,22.11,22.05,22.11,104500.0
2007-05-22 15:40:00,22.11,22.13,22.07,22.08,246900.0,22.11,22.13,22.07,22.08,246900.0
2007-05-22 15:50:00,22.08,22.09,22.05,22.05,200300.0,22.08,22.09,22.05,22.05,200300.0
2007-05-23 09:30:00,22.02,22.04,21.9,21.95,66100.0,22.02,22.04,21.9,21.95,66100.0
2007-05-23 09:40:00,21.97,21.99,21.92,21.98,27500.0,21.97,21.99,21.92,21.98,27500.0
2007-05-23 09:50:00,21.99,22.08,21.99,22.07,86800.0,21.99,22.08,21.99,22.07,86800.0
2007-05-23 10:00:00,22.07,22.14,22.07,22.13,150300.0,22.07,22.14,22.07,22.13,150300.0
2007-05-23 10:10:00,22.13,22.14,22.1,22.11,108400.0,22.13,22.14,22.1,22.11,108400.0
2007-05-23 10:20:00,22.11,22.11,22.01,22.05,73700.0,22.11,22.11,22.01,22.05,73700.0
2007-05-23 10:30:00,22.04,22.13,22.03,22.12,72300.0,22.04,22.13,22.03,22.12,72300.0
2007-05-23 10:40:00,22.12,22.24,22.12,22.19,94500.0,22.12,22.24,22.12,22.19,94500.0
2007-05-23 10:50:00,22.19,22.19,22.14,22.14,36000.0,22.19,22.19,22.14,22.14,36000.0
2007-05-23 11:00:00,22.14,22.19,22.13,22.18,93600.0,22.14,22.19,22.13,22.18,93600.0
2007-05-23 11:10:00,22.18,22.19,22.15,22.15,50200.0,22.18,22.19,22.15,22.15,50200.0
2007-05-23 11:20:00,22.15,22.19,22.15,22.19,85400.0,22.15,22.19,22.15,22.19,85400.0
2007-05-23 11:30:00,22.19,22.19,22.15,22.16,43600.0,22.19,22.19,22.15,22.16,43600.0
2007-05-23 11:40:00,22.15,22.16,22.14,22.16,29900.0,22.15,22.16,22.14,22.16,29900.0
2007-05-23 11:50:00,22.15,22.16,22.1,22.1,27700.0,22.15,22.16,22.1,22.1,27700.0
2007-05-23 12:00:00,22.1,22.11,22.1,22.1,52800.0,22.1,22.11,22.1,22.1,52800.0
2007-05-23 12:10:00,22.1,22.15,22.09,22.13,61600.0,22.1,22.15,22.09,22.13,61600.0
2007-05-23 12:20:00,22.13,22.17,22.13,22.16,29300.0,22.13,22.17,22.13,22.16,29300.0
2007-05-23 12:30:00,22.15,22.2,22.15,22.2,60900.0,22.15,22.2,22.15,22.2,60900.0
2007-05-23 12:40:00,22.19,22.22,22.19,22.2,28300.0,22.19,22.22,22.19,22.2,28300.0
2007-05-23 12:50:00,22.2,22.21,22.18,22.19,16100.0,22.2,22.21,22.18,22.19,16100.0
2007-05-23 13:00:00,22.19,22.19,22.17,22.18,38700.0,22.19,22.19,22.17,22.18,38700.0
2007-05-23 13:10:00,22.19,22.22,22.17,22.21,70200.0,22.19,22.22,22.17,22.21,70200.0
2007-05-23 13:20:00,22.2,22.21,22.16,22.16,41900.0,22.2,22.21,22.16,22.16,41900.0
2007-05-23 13:30:00,22.17,22.17,22.14,22.14,47000.0,22.17,22.17,22.14,22.14,47000.0
2007-05-23 13:40:00,22.14,22.16,22.13,22.13,59200.0,22.14,22.16,22.13,22.13,59200.0
2007-05-23 13:50:00,22.13,22.14,22.08,22.1,54700.0,22.13,22.14,22.08,22.1,54700.0
2007-05-23 14:00:00,22.11,22.15,22.11,22.14,92700.0,22.11,22.15,22.11,22.14,92700.0
2007-05-23 14:10:00,22.14,22.15,22.11,22.11,25500.0,22.14,22.15,22.11,22.11,25500.0
2007-05-23 14:20:00,22.11,22.11,22.01,22.02,90500.0,22.11,22.11,22.01,22.02,90500.0
2007-05-23 14:30:00,22.02,22.08,22.02,22.06,79400.0,22.02,22.08,22.02,22.06,79400.0
2007-05-23 14:40:00,22.06,22.06,21.99,22.0,90900.0,22.06,22.06,21.99,22.0,90900.0
2007-05-23 14:50:00,22.0,22.03,21.98,21.99,90300.0,22.0,22.03,21.98,21.99,90300.0
2007-05-23 15:00:00,21.99,22.04,21.99,22.02,50600.0,21.99,22.04,21.99,22.02,50600.0
2007-05-23 15:10:00,22.02,22.02,21.98,21.99,84700.0,22.02,22.02,21.98,21.99,84700.0
2007-05-23 15:20:00,21.99,22.0,21.97,21.98,54500.0,21.99,22.0,21.97,21.98,54500.0
2007-05-23 15:30:00,21.98,21.99,21.94,21.98,99000.0,21.98,21.99,21.94,21.98,99000.0
2007-05-23 15:40:00,21.97,21.98,21.95,21.97,96500.0,21.97,21.98,21.95,21.97,96500.0
2007-05-23 15:50:00,21.96,22.0,21.92,21.99,162600.0,21.96,22.0,21.92,21.99,162600.0
2007-05-24 09:30:00,22.05,22.09,21.82,21.88,149100.0,22.05,22.09,21.82,21.88,149100.0
2007-05-24 09:40:00,21.86,21.9,21.86,21.9,75700.0,21.86,21.9,21.86,21.9,75700.0
2007-05-24 09:50:00,21.91,22.0,21.9,21.95,76400.0,21.91,22.0,21.9,21.95,76400.0
2007-05-24 10:00:00,21.96,22.04,21.93,21.96,111800.0,21.96,22.04,21.93,21.96,111800.0
2007-05-24 10:10:00,21.97,21.97,21.88,21.93,42600.0,21.97,21.97,21.88,21.93,42600.0
2007-05-24 10:20:00,21.92,22.02,21.91,22.0,81100.0,21.92,22.02,21.91,22.0,81100.0
2007-05-24 10:30:00,21.99,22.04,21.98,22.0,56200.0,21.99,22.04,21.98,22.0,56200.0
2007-05-24 10:40:00,22.0,22.02,21.97,21.98,85100.0,22.0,22.02,21.97,21.98,85100.0
2007-05-24 10:50:00,21.97,21.97,21.86,21.87,105100.0,21.97,21.97,21.86,21.87,105100.0
2007-05-24 11:00:00,21.87,21.88,21.85,21.87,64800.0,21.87,21.88,21.85,21.87,64800.0
2007-05-24 11:10:00,21.87,21.89,21.8,21.8,149200.0,21.87,21.89,21.8,21.8,149200.0
2007-05-24 11:20:00,21.8,21.81,21.73,21.73,126400.0,21.8,21.81,21.73,21.73,126400.0
2007-05-24 11:30:00,21.73,21.75,21.67,21.7,119900.0,21.73,21.75,21.67,21.7,119900.0
2007-05-24 11:40:00,21.7,21.71,21.63,21.64,151800.0,21.7,21.71,21.63,21.64,151800.0
2007-05-24 11:50:00,21.65,21.7,21.64,21.65,157800.0,21.65,21.7,21.64,21.65,157800.0
2007-05-24 12:00:00,21.65,21.66,21.59,21.59,162000.0,21.65,21.66,21.59,21.59,162000.0
2007-05-24 12:10:00,21.6,21.6,21.56,21.56,79100.0,21.6,21.6,21.56,21.56,79100.0
2007-05-24 12:20:00,21.57,21.57,21.48,21.48,105200.0,21.57,21.57,21.48,21.48,105200.0
2007-05-24 12:30:00,21.49,21.51,21.32,21.33,288200.0,21.49,21.51,21.32,21.33,288200.0
2007-05-24 12:40:00,21.33,21.36,21.27,21.35,109200.0,21.33,21.36,21.27,21.35,109200.0
2007-05-24 12:50:00,21.34,21.39,21.31,21.37,75700.0,21.34,21.39,21.31,21.37,75700.0
2007-05-24 13:00:00,21.38,21.42,21.37,21.4,58500.0,21.38,21.42,21.37,21.4,58500.0
2007-05-24 13:10:00,21.4,21.5,21.4,21.43,133700.0,21.4,21.5,21.4,21.43,133700.0
2007-05-24 13:20:00,21.43,21.44,21.41,21.42,30900.0,21.43,21.44,21.41,21.42,30900.0
2007-05-24 13:30:00,21.41,21.42,21.35,21.35,79000.0,21.41,21.42,21.35,21.35,79000.0
2007-05-24 13:40:00,21.35,21.37,21.33,21.36,111700.0,21.35,21.37,21.33,21.36,111700.0
2007-05-24 13:50:00,21.36,21.38,21.34,21.37,83700.0,21.36,21.38,21.34,21.37,83700.0
2007-05-24 14:00:00,21.38,21.38,21.29,21.32,166200.0,21.38,21.38,21.29,21.32,166200.0
2007-05-24 14:10:00,21.33,21.33,21.22,21.24,130800.0,21.33,21.33,21.22,21.24,130800.0
2007-05-24 14:20:00,21.23,21.3,21.23,21.3,170200.0,21.23,21.3,21.23,21.3,170200.0
2007-05-24 14:30:00,21.31,21.31,21.24,21.25,72200.0,21.31,21.31,21.24,21.25,72200.0
2007-05-24 14:40:00,21.25,21.3,21.22,21.29,207300.0,21.25,21.3,21.22,21.29,207300.0
2007-05-24 14:50:00,21.29,21.32,21.29,21.3,123400.0,21.29,21.32,21.29,21.3,123400.0
2007-05-24 15:00:00,21.31,21.36,21.25,21.28,103100.0,21.31,21.36,21.25,21.28,103100.0
2007-05-24 15:10:00,21.27,21.4,21.24,21.3,336400.0,21.27,21.4,21.24,21.3,336400.0
2007-05-24 15:20:00,21.29,21.3,21.15,21.16,229500.0,21.29,21.3,21.15,21.16,229500.0
2007-05-24 15:30:00,21.16,21.35,21.14,21.25,266900.0,21.16,21.35,21.14,21.25,266900.0
2007-05-24 15:40:00,21.24,21.42,21.23,21.32,340000.0,21.24,21.42,21.23,21.32,340000.0
2007-05-24 15:50:00,21.33,21.38,21.32,21.38,317300.0,21.33,21.38,21.32,21.38,317300.0
2007-05-25 09:30:00,21.41,21.41,21.23,21.38,75600.0,21.41,21.41,21.23,21.38,75600.0
2007-05-25 09:40:00,21.38,21.5,21.37,21.48,58500.0,21.38,21.5,21.37,21.48,58500.0
2007-05-25 09:50:00,21.48,21.53,21.47,21.53,141000.0,21.48,21.53,21.47,21.53,141000.0
2007-05-25 10:00:00,21.52,21.58,21.49,21.56,109100.0,21.52,21.58,21.49,21.56,109100.0
2007-05-25 10:10:00,21.56,21.58,21.48,21.5,96000.0,21.56,21.58,21.48,21.5,96000.0
2007-05-25 10:20:00,21.49,21.49,21.44,21.45,54200.0,21.49,21.49,21.44,21.45,54200.0
2007-05-25 10:30:00,21.45,21.57,21.45,21.56,49300.0,21.45,21.57,21.45,21.56,49300.0
2007-05-25 10:40:00,21.57,21.58,21.43,21.45,99800.0,21.57,21.58,21.43,21.45,99800.0
2007-05-25 10:50:00,21.44,21.45,21.4,21.4,34300.0,21.44,21.45,21.4,21.4,34300.0
2007-05-25 11:00:00,21.4,21.41,21.39,21.4,37500.0,21.4,21.41,21.39,21.4,37500.0
2007-05-25 11:10:00,21.39,21.4,21.35,21.38,59700.0,21.39,21.4,21.35,21.38,59700.0
2007-05-25 11:20:00,21.39,21.41,21.37,21.38,57900.0,21.39,21.41,21.37,21.38,57900.0
2007-05-25 11:30:00,21.39,21.4,21.38,21.39,58000.0,21.39,21.4,21.38,21.39,58000.0
2007-05-25 11:40:00,21.4,21.44,21.38,21.43,26300.0,21.4,21.44,21.38,21.43,26300.0
2007-05-25 11:50:00,21.44,21.46,21.42,21.43,36700.0,21.44,21.46,21.42,21.43,36700.0
2007-05-25 12:00:00,21.43,21.43,21.38,21.39,49100.0,21.43,21.43,21.38,21.39,49100.0
2007-05-25 12:10:00,21.4,21.4,21.34,21.35,106200.0,21.4,21.4,21.34,21.35,106200.0
2007-05-25 12:20:00,21.35,21.35,21.32,21.34,50200.0,21.35,21.35,21.32,21.34,50200.0
2007-05-25 12:30:00,21.33,21.35,21.33,21.34,46800.0,21.33,21.35,21.33,21.34,46800.0
2007-05-25 12:40:00,21.34,21.34,21.31,21.31,51300.0,21.34,21.34,21.31,21.31,51300.0
2007-05-25 12:50:00,21.31,21.37,21.31,21.33,43100.0,21.31,21.37,21.31,21.33,43100.0
2007-05-25 13:00:00,21.32,21.41,21.32,21.41,45800.0,21.32,21.41,21.32,21.41,45800.0
2007-05-25 13:10:00,21.4,21.45,21.4,21.45,40400.0,21.4,21.45,21.4,21.45,40400.0
2007-05-25 13:20:00,21.44,21.47,21.41,21.47,114900.0,21.44,21.47,21.41,21.47,114900.0
2007-05-25 13:30:00,21.47,21.49,21.46,21.46,32900.0,21.47,21.49,21.46,21.46,32900.0
2007-05-25 13:40:00,21.46,21.48,21.46,21.47,95400.0,21.46,21.48,21.46,21.47,95400.0
2007-05-25 13:50:00,21.48,21.48,21.46,21.47,49400.0,21.48,21.48,21.46,21.47,49400.0
2007-05-25 14:00:00,21.46,21.53,21.46,21.51,86200.0,21.46,21.53,21.46,21.51,86200.0
2007-05-25 14:10:00,21.5,21.51,21.48,21.5,48300.0,21.5,21.51,21.48,21.5,48300.0
2007-05-25 14:20:00,21.49,21.51,21.45,21.45,62400.0,21.49,21.51,21.45,21.45,62400.0
2007-05-25 14:30:00,21.44,21.45,21.42,21.44,47400.0,21.44,21.45,21.42,21.44,47400.0
2007-05-25 14:40:00,21.45,21.5,21.44,21.49,40900.0,21.45,21.5,21.44,21.49,40900.0
2007-05-25 14:50:00,21.5,21.51,21.47,21.5,47100.0,21.5,21.51,21.47,21.5,47100.0
2007-05-25 15:00:00,21.49,21.5,21.45,21.5,51200.0,21.49,21.5,21.45,21.5,51200.0
2007-05-25 15:10:00,21.5,21.51,21.5,21.5,35500.0,21.5,21.51,21.5,21.5,35500.0
2007-05-25 15:20:00,21.5,21.52,21.48,21.49,46700.0,21.5,21.52,21.48,21.49,46700.0
2007-05-25 15:30:00,21.49,21.5,21.43,21.43,113700.0,21.49,21.5,21.43,21.43,113700.0
2007-05-25 15:40:00,21.43,21.46,21.43,21.45,72500.0,21.43,21.46,21.43,21.45,72500.0
2007-05-25 15:50:00,21.46,22.18,21.41,21.79,1151500.0,21.46,22.18,21.41,21.79,1151500.0
2007-05-29 09:30:00,21.67,21.92,21.6,21.64,266400.0,21.67,21.92,21.6,21.64,266400.0
2007-05-29 09:40:00,21.64,21.64,21.56,21.63,36100.0,21.64,21.64,21.56,21.63,36100.0
2007-05-29 09:50:00,21.63,21.67,21.62,21.64,91700.0,21.63,21.67,21.62,21.64,91700.0
2007-05-29 10:00:00,21.65,21.7,21.62,21.65,102600.0,21.65,21.7,21.62,21.65,102600.0
2007-05-29 10:10:00,21.66,21.68,21.64,21.66,57400.0,21.66,21.68,21.64,21.66,57400.0
2007-05-29 10:20:00,21.66,21.7,21.63,21.66,50300.0,21.66,21.7,21.63,21.66,50300.0
2007-05-29 10:30:00,21.66,21.7,21.61,21.64,78200.0,21.66,21.7,21.61,21.64,78200.0
2007-05-29 10:40:00,21.64,21.66,21.63,21.63,47800.0,21.64,21.66,21.63,21.63,47800.0
2007-05-29 10:50:00,21.64,21.64,21.6,21.6,100300.0,21.64,21.64,21.6,21.6,100300.0
2007-05-29 11:00:00,21.6,21.61,21.56,21.6,106000.0,21.6,21.61,21.56,21.6,106000.0
2007-05-29 11:10:00,21.6,21.61,21.59,21.6,82500.0,21.6,21.61,21.59,21.6,82500.0
2007-05-29 11:20:00,21.6,21.61,21.58,21.59,29100.0,21.6,21.61,21.58,21.59,29100.0
2007-05-29 11:30:00,21.6,21.64,21.59,21.62,45600.0,21.6,21.64,21.59,21.62,45600.0
2007-05-29 11:40:00,21.61,21.64,21.59,21.61,37900.0,21.61,21.64,21.59,21.61,37900.0
2007-05-29 11:50:00,21.6,21.62,21.58,21.58,21300.0,21.6,21.62,21.58,21.58,21300.0
2007-05-29 12:00:00,21.58,21.58,21.55,21.57,135300.0,21.58,21.58,21.55,21.57,135300.0
2007-05-29 12:10:00,21.57,21.59,21.57,21.59,26900.0,21.57,21.59,21.57,21.59,26900.0
2007-05-29 12:20:00,21.58,21.59,21.57,21.58,28400.0,21.58,21.59,21.57,21.58,28400.0
2007-05-29 12:30:00,21.58,21.59,21.55,21.57,31600.0,21.58,21.59,21.55,21.57,31600.0
2007-05-29 12:40:00,21.57,21.57,21.5,21.53,56000.0,21.57,21.57,21.5,21.53,56000.0
2007-05-29 12:50:00,21.54,21.56,21.53,21.55,10200.0,21.54,21.56,21.53,21.55,10200.0
2007-05-29 13:00:00,21.55,21.56,21.51,21.52,42700.0,21.55,21.56,21.51,21.52,42700.0
2007-05-29 13:10:00,21.51,21.52,21.46,21.48,67300.0,21.51,21.52,21.46,21.48,67300.0
2007-05-29 13:20:00,21.48,21.49,21.4,21.44,90800.0,21.48,21.49,21.4,21.44,90800.0
2007-05-29 13:30:00,21.44,21.44,21.4,21.41,73500.0,21.44,21.44,21.4,21.41,73500.0
2007-05-29 13:40:00,21.41,21.42,21.38,21.4,54800.0,21.41,21.42,21.38,21.4,54800.0
2007-05-29 13:50:00,21.4,21.45,21.39,21.45,75200.0,21.4,21.45,21.39,21.45,75200.0
2007-05-29 14:00:00,21.46,21.51,21.42,21.51,70400.0,21.46,21.51,21.42,21.51,70400.0
2007-05-29 14:10:00,21.51,21.51,21.47,21.48,63500.0,21.51,21.51,21.47,21.48,63500.0
2007-05-29 14:20:00,21.48,21.5,21.48,21.5,32000.0,21.48,21.5,21.48,21.5,32000.0
2007-05-29 14:30:00,21.5,21.5,21.46,21.49,67300.0,21.5,21.5,21.46,21.49,67300.0
2007-05-29 14:40:00,21.49,21.49,21.48,21.49,17900.0,21.49,21.49,21.48,21.49,17900.0
2007-05-29 14:50:00,21.48,21.49,21.48,21.49,40400.0,21.48,21.49,21.48,21.49,40400.0
2007-05-29 15:00:00,21.49,21.49,21.48,21.49,75800.0,21.49,21.49,21.48,21.49,75800.0
2007-05-29 15:10:00,21.49,21.5,21.47,21.5,55900.0,21.49,21.5,21.47,21.5,55900.0
2007-05-29 15:20:00,21.5,21.51,21.49,21.5,114000.0,21.5,21.51,21.49,21.5,114000.0
2007-05-29 15:30:00,21.5,21.54,21.49,21.54,220600.0,21.5,21.54,21.49,21.54,220600.0
2007-05-29 15:40:00,21.54,21.58,21.49,21.56,156300.0,21.54,21.58,21.49,21.56,156300.0
2007-05-29 15:50:00,21.56,21.62,21.53,21.6,268800.0,21.56,21.62,21.53,21.6,268800.0
2007-05-30 09:30:00,21.43,21.51,21.37,21.39,60900.0,21.43,21.51,21.37,21.39,60900.0
2007-05-30 09:40:00,21.39,21.48,21.39,21.47,51900.0,21.39,21.48,21.39,21.47,51900.0
2007-05-30 09:50:00,21.47,21.64,21.47,21.63,67600.0,21.47,21.64,21.47,21.63,67600.0
2007-05-30 10:00:00,21.63,21.64,21.58,21.62,56700.0,21.63,21.64,21.58,21.62,56700.0
2007-05-30 10:10:00,21.62,21.72,21.61,21.69,116100.0,21.62,21.72,21.61,21.69,116100.0
2007-05-30 10:20:00,21.7,21.75,21.69,21.75,86200.0,21.7,21.75,21.69,21.75,86200.0
2007-05-30 10:30:00,21.74,21.76,21.71,21.73,84600.0,21.74,21.76,21.71,21.73,84600.0
2007-05-30 10:40:00,21.72,21.73,21.7,21.71,64200.0,21.72,21.73,21.7,21.71,64200.0
2007-05-30 10:50:00,21.72,21.78,21.71,21.77,63500.0,21.72,21.78,21.71,21.77,63500.0
2007-05-30 11:00:00,21.76,21.8,21.76,21.79,57800.0,21.76,21.8,21.76,21.79,57800.0
2007-05-30 11:10:00,21.79,21.8,21.78,21.79,24200.0,21.79,21.8,21.78,21.79,24200.0
2007-05-30 11:20:00,21.79,21.83,21.79,21.83,63700.0,21.79,21.83,21.79,21.83,63700.0
2007-05-30 11:30:00,21.82,21.83,21.8,21.82,32600.0,21.82,21.83,21.8,21.82,32600.0
2007-05-30 11:40:00,21.82,21.82,21.77,21.78,147200.0,21.82,21.82,21.77,21.78,147200.0
2007-05-30 11:50:00,21.78,21.8,21.78,21.8,145000.0,21.78,21.8,21.78,21.8,145000.0
2007-05-30 12:00:00,21.8,21.8,21.79,21.8,64400.0,21.8,21.8,21.79,21.8,64400.0
2007-05-30 12:10:00,21.8,21.82,21.79,21.81,105700.0,21.8,21.82,21.79,21.81,105700.0
2007-05-30 12:20:00,21.82,21.89,21.82,21.89,76300.0,21.82,21.89,21.82,21.89,76300.0
2007-05-30 12:30:00,21.89,21.92,21.89,21.91,28300.0,21.89,21.92,21.89,21.91,28300.0
2007-05-30 12:40:00,21.92,21.99,21.78,21.98,356600.0,21.92,21.99,21.78,21.98,356600.0
2007-05-30 12:50:00,21.98,22.02,21.98,22.01,165200.0,21.98,22.02,21.98,22.01,165200.0
2007-05-30 13:00:00,22.01,22.04,22.0,22.0,152400.0,22.01,22.04,22.0,22.0,152400.0
2007-05-30 13:10:00,22.01,22.03,22.0,22.02,55800.0,22.01,22.03,22.0,22.02,55800.0
2007-05-30 13:20:00,22.02,22.04,22.02,22.04,47700.0,22.02,22.04,22.02,22.04,47700.0
2007-05-30 13:30:00,22.04,22.06,22.01,22.01,66600.0,22.04,22.06,22.01,22.01,66600.0
2007-05-30 13:40:00,22.01,22.07,22.0,22.07,176500.0,22.01,22.07,22.0,22.07,176500.0
2007-05-30 13:50:00,22.06,22.07,22.02,22.02,32600.0,22.06,22.07,22.02,22.02,32600.0
2007-05-30 14:00:00,22.02,22.02,21.85,21.9,217300.0,22.02,22.02,21.85,21.9,217300.0
2007-05-30 14:10:00,21.9,21.95,21.89,21.9,99500.0,21.9,21.95,21.89,21.9,99500.0
2007-05-30 14:20:00,21.9,21.99,21.83,21.99,115500.0,21.9,21.99,21.83,21.99,115500.0
2007-05-30 14:30:00,21.98,22.01,21.95,21.99,77100.0,21.98,22.01,21.95,21.99,77100.0
2007-05-30 14:40:00,22.0,22.03,21.99,22.03,59400.0,22.0,22.03,21.99,22.03,59400.0
2007-05-30 14:50:00,22.03,22.08,22.03,22.07,206400.0,22.03,22.08,22.03,22.07,206400.0
2007-05-30 15:00:00,22.08,22.1,22.07,22.08,90300.0,22.08,22.1,22.07,22.08,90300.0
2007-05-30 15:10:00,22.08,22.09,22.05,22.05,46800.0,22.08,22.09,22.05,22.05,46800.0
2007-05-30 15:20:00,22.06,22.06,22.05,22.06,52100.0,22.06,22.06,22.05,22.06,52100.0
2007-05-30 15:30:00,22.06,22.13,22.05,22.12,161500.0,22.06,22.13,22.05,22.12,161500.0
2007-05-30 15:40:00,22.12,22.13,22.11,22.13,142300.0,22.12,22.13,22.11,22.13,142300.0
2007-05-30 15:50:00,22.13,22.2,22.13,22.2,304700.0,22.13,22.2,22.13,22.2,304700.0
2007-05-31 09:30:00,22.13,22.57,22.13,22.52,205800.0,22.13,22.57,22.13,22.52,205800.0
2007-05-31 09:40:00,22.52,22.64,22.5,22.52,242800.0,22.52,22.64,22.5,22.52,242800.0
2007-05-31 09:50:00,22.52,22.6,22.47,22.55,269300.0,22.52,22.6,22.47,22.55,269300.0
2007-05-31 10:00:00,22.54,22.61,22.53,22.59,235600.0,22.54,22.61,22.53,22.59,235600.0
2007-05-31 10:10:00,22.59,22.62,22.57,22.59,426200.0,22.59,22.62,22.57,22.59,426200.0
2007-05-31 10:20:00,22.6,22.62,22.5,22.5,303000.0,22.6,22.62,22.5,22.5,303000.0
2007-05-31 10:30:00,22.5,22.62,22.5,22.62,545000.0,22.5,22.62,22.5,22.62,545000.0
2007-05-31 10:40:00,22.62,22.63,22.58,22.6,129100.0,22.62,22.63,22.58,22.6,129100.0
2007-05-31 10:50:00,22.61,22.66,22.61,22.63,89400.0,22.61,22.66,22.61,22.63,89400.0
2007-05-31 11:00:00,22.62,22.66,22.62,22.64,68800.0,22.62,22.66,22.62,22.64,68800.0
2007-05-31 11:10:00,22.65,22.65,22.59,22.59,196000.0,22.65,22.65,22.59,22.59,196000.0
2007-05-31 11:20:00,22.59,22.61,22.55,22.59,203400.0,22.59,22.61,22.55,22.59,203400.0
2007-05-31 11:30:00,22.6,22.61,22.58,22.59,65700.0,22.6,22.61,22.58,22.59,65700.0
2007-05-31 11:40:00,22.59,22.63,22.57,22.59,226700.0,22.59,22.63,22.57,22.59,226700.0
2007-05-31 11:50:00,22.59,22.7,22.59,22.68,109000.0,22.59,22.7,22.59,22.68,109000.0
2007-05-31 12:00:00,22.68,22.69,22.64,22.65,156400.0,22.68,22.69,22.64,22.65,156400.0
2007-05-31 12:10:00,22.64,22.7,22.64,22.66,221500.0,22.64,22.7,22.64,22.66,221500.0
2007-05-31 12:20:00,22.66,22.69,22.65,22.69,53900.0,22.66,22.69,22.65,22.69,53900.0
2007-05-31 12:30:00,22.69,22.7,22.67,22.68,100100.0,22.69,22.7,22.67,22.68,100100.0
2007-05-31 12:40:00,22.69,22.69,22.68,22.69,17300.0,22.69,22.69,22.68,22.69,17300.0
2007-05-31 12:50:00,22.69,22.69,22.64,22.69,192600.0,22.69,22.69,22.64,22.69,192600.0
2007-05-31 13:00:00,22.68,22.69,22.58,22.66,381700.0,22.68,22.69,22.58,22.66,381700.0
2007-05-31 13:10:00,22.66,22.67,22.64,22.66,166200.0,22.66,22.67,22.64,22.66,166200.0
2007-05-31 13:20:00,22.67,22.68,22.61,22.62,198600.0,22.67,22.68,22.61,22.62,198600.0
2007-05-31 13:30:00,22.61,22.66,22.61,22.62,80600.0,22.61,22.66,22.61,22.62,80600.0
2007-05-31 13:40:00,22.62,22.66,22.62,22.65,93100.0,22.62,22.66,22.62,22.65,93100.0
2007-05-31 13:50:00,22.66,22.67,22.64,22.66,62300.0,22.66,22.67,22.64,22.66,62300.0
2007-05-31 14:00:00,22.67,22.69,22.66,22.69,126300.0,22.67,22.69,22.66,22.69,126300.0
2007-05-31 14:10:00,22.68,22.69,22.66,22.66,78800.0,22.68,22.69,22.66,22.66,78800.0
2007-05-31 14:20:00,22.66,22.68,22.66,22.68,49200.0,22.66,22.68,22.66,22.68,49200.0
2007-05-31 14:30:00,22.67,22.69,22.67,22.69,113700.0,22.67,22.69,22.67,22.69,113700.0
2007-05-31 14:40:00,22.68,22.69,22.66,22.67,208000.0,22.68,22.69,22.66,22.67,208000.0
2007-05-31 14:50:00,22.68,22.69,22.67,22.69,87400.0,22.68,22.69,22.67,22.69,87400.0
2007-05-31 15:00:00,22.68,22.74,22.68,22.69,364800.0,22.68,22.74,22.68,22.69,364800.0
2007-05-31 15:10:00,22.69,22.72,22.68,22.72,177000.0,22.69,22.72,22.68,22.72,177000.0
2007-05-31 15:20:00,22.71,22.73,22.67,22.68,204500.0,22.71,22.73,22.67,22.68,204500.0
2007-05-31 15:30:00,22.67,22.72,22.67,22.67,198800.0,22.67,22.72,22.67,22.67,198800.0
2007-05-31 15:40:00,22.67,22.71,22.66,22.7,225800.0,22.67,22.71,22.66,22.7,225800.0
2007-05-31 15:50:00,22.71,22.73,22.67,22.69,452000.0,22.71,22.73,22.67,22.69,452000.0
2007-06-01 09:30:00,22.84,22.95,22.71,22.95,214300.0,22.84,22.95,22.71,22.95,214300.0
2007-06-01 09:40:00,22.93,23.0,22.93,22.96,61900.0,22.93,23.0,22.93,22.96,61900.0
2007-06-01 09:50:00,22.95,22.97,22.93,22.97,36600.0,22.95,22.97,22.93,22.97,36600.0
2007-06-01 10:00:00,22.96,23.0,22.95,22.95,180600.0,22.96,23.0,22.95,22.95,180600.0
2007-06-01 10:10:00,22.95,22.97,22.94,22.95,43200.0,22.95,22.97,22.94,22.95,43200.0
2007-06-01 10:20:00,22.95,22.95,22.87,22.87,80500.0,22.95,22.95,22.87,22.87,80500.0
2007-06-01 10:30:00,22.88,22.93,22.85,22.91,82800.0,22.88,22.93,22.85,22.91,82800.0
2007-06-01 10:40:00,22.9,22.93,22.88,22.92,51100.0,22.9,22.93,22.88,22.92,51100.0
2007-06-01 10:50:00,22.92,22.92,22.87,22.92,181200.0,22.92,22.92,22.87,22.92,181200.0
2007-06-01 11:00:00,22.93,22.94,22.9,22.9,52700.0,22.93,22.94,22.9,22.9,52700.0
2007-06-01 11:10:00,22.91,22.94,22.9,22.94,32000.0,22.91,22.94,22.9,22.94,32000.0
2007-06-01 11:20:00,22.94,22.94,22.91,22.93,70500.0,22.94,22.94,22.91,22.93,70500.0
2007-06-01 11:30:00,22.94,22.94,22.92,22.93,48100.0,22.94,22.94,22.92,22.93,48100.0
2007-06-01 11:40:00,22.93,22.96,22.92,22.96,44300.0,22.93,22.96,22.92,22.96,44300.0
2007-06-01 11:50:00,22.96,22.97,22.9,22.9,72200.0,22.96,22.97,22.9,22.9,72200.0
2007-06-01 12:00:00,22.9,22.91,22.88,22.88,60800.0,22.9,22.91,22.88,22.88,60800.0
2007-06-01 12:10:00,22.87,22.89,22.85,22.89,94600.0,22.87,22.89,22.85,22.89,94600.0
2007-06-01 12:20:00,22.88,22.88,22.79,22.87,59800.0,22.88,22.88,22.79,22.87,59800.0
2007-06-01 12:30:00,22.87,22.91,22.83,22.84,29700.0,22.87,22.91,22.83,22.84,29700.0
2007-06-01 12:40:00,22.84,22.9,22.84,22.86,88200.0,22.84,22.9,22.84,22.86,88200.0
2007-06-01 12:50:00,22.86,22.89,22.84,22.89,85500.0,22.86,22.89,22.84,22.89,85500.0
2007-06-01 13:00:00,22.9,22.9,22.87,22.89,68200.0,22.9,22.9,22.87,22.89,68200.0
2007-06-01 13:10:00,22.88,22.94,22.88,22.94,42600.0,22.88,22.94,22.88,22.94,42600.0
2007-06-01 13:20:00,22.94,22.94,22.89,22.91,66100.0,22.94,22.94,22.89,22.91,66100.0
2007-06-01 13:30:00,22.92,22.92,22.9,22.92,85900.0,22.92,22.92,22.9,22.92,85900.0
2007-06-01 13:40:00,22.92,22.94,22.92,22.94,35800.0,22.92,22.94,22.92,22.94,35800.0
2007-06-01 13:50:00,22.94,22.96,22.92,22.92,80500.0,22.94,22.96,22.92,22.92,80500.0
2007-06-01 14:00:00,22.92,22.93,22.91,22.91,30500.0,22.92,22.93,22.91,22.91,30500.0
2007-06-01 14:10:00,22.91,22.94,22.91,22.93,30400.0,22.91,22.94,22.91,22.93,30400.0
2007-06-01 14:20:00,22.93,22.94,22.91,22.93,36600.0,22.93,22.94,22.91,22.93,36600.0
2007-06-01 14:30:00,22.93,22.94,22.91,22.92,28500.0,22.93,22.94,22.91,22.92,28500.0
2007-06-01 14:40:00,22.91,22.95,22.89,22.94,96600.0,22.91,22.95,22.89,22.94,96600.0
2007-06-01 14:50:00,22.94,22.95,22.93,22.94,50200.0,22.94,22.95,22.93,22.94,50200.0
2007-06-01 15:00:00,22.95,22.97,22.92,22.95,87500.0,22.95,22.97,22.92,22.95,87500.0
2007-06-01 15:10:00,22.95,22.96,22.93,22.93,27300.0,22.95,22.96,22.93,22.93,27300.0
2007-06-01 15:20:00,22.94,22.97,22.93,22.96,120900.0,22.94,22.97,22.93,22.96,120900.0
2007-06-01 15:30:00,22.97,22.98,22.91,22.95,132700.0,22.97,22.98,22.91,22.95,132700.0
2007-06-01 15:40:00,22.95,22.99,22.94,22.98,222500.0,22.95,22.99,22.94,22.98,222500.0
2007-06-01 15:50:00,22.98,22.99,22.89,22.9,239400.0,22.98,22.99,22.89,22.9,239400.0
2007-06-04 09:30:00,24.81,24.9,24.25,24.35,2437000.0,24.81,24.9,24.25,24.35,2437000.0
2007-06-04 09:40:00,24.35,24.6,24.2,24.28,963900.0,24.35,24.6,24.2,24.28,963900.0
2007-06-04 09:50:00,24.29,24.53,24.28,24.3,542500.0,24.29,24.53,24.28,24.3,542500.0
2007-06-04 10:00:00,24.3,24.49,24.05,24.49,531700.0,24.3,24.49,24.05,24.49,531700.0
2007-06-04 10:10:00,24.49,24.5,24.33,24.45,407400.0,24.49,24.5,24.33,24.45,407400.0
2007-06-04 10:20:00,24.45,24.6,24.36,24.6,1027700.0,24.45,24.6,24.36,24.6,1027700.0
2007-06-04 10:30:00,24.59,24.6,24.45,24.46,318600.0,24.59,24.6,24.45,24.46,318600.0
2007-06-04 10:40:00,24.47,24.6,24.44,24.51,487900.0,24.47,24.6,24.44,24.51,487900.0
2007-06-04 10:50:00,24.51,24.52,24.48,24.5,338000.0,24.51,24.52,24.48,24.5,338000.0
2007-06-04 11:00:00,24.5,24.55,24.49,24.54,153900.0,24.5,24.55,24.49,24.54,153900.0
2007-06-04 11:10:00,24.55,24.57,24.41,24.53,502100.0,24.55,24.57,24.41,24.53,502100.0
2007-06-04 11:20:00,24.53,24.54,24.43,24.45,615200.0,24.53,24.54,24.43,24.45,615200.0
2007-06-04 11:30:00,24.46,24.46,24.42,24.42,132700.0,24.46,24.46,24.42,24.42,132700.0
2007-06-04 11:40:00,24.43,24.43,24.4,24.41,112400.0,24.43,24.43,24.4,24.41,112400.0
2007-06-04 11:50:00,24.41,24.41,24.36,24.37,122100.0,24.41,24.41,24.36,24.37,122100.0
2007-06-04 12:00:00,24.36,24.42,24.36,24.42,163100.0,24.36,24.42,24.36,24.42,163100.0
2007-06-04 12:10:00,24.42,24.42,24.38,24.39,258000.0,24.42,24.42,24.38,24.39,258000.0
2007-06-04 12:20:00,24.39,24.42,24.36,24.39,120300.0,24.39,24.42,24.36,24.39,120300.0
2007-06-04 12:30:00,24.4,24.41,24.37,24.41,85000.0,24.4,24.41,24.37,24.41,85000.0
2007-06-04 12:40:00,24.41,24.43,24.4,24.41,171500.0,24.41,24.43,24.4,24.41,171500.0
2007-06-04 12:50:00,24.4,24.42,24.38,24.38,128000.0,24.4,24.42,24.38,24.38,128000.0
2007-06-04 13:00:00,24.38,24.39,24.25,24.25,308700.0,24.38,24.39,24.25,24.25,308700.0
2007-06-04 13:10:00,24.25,24.29,24.07,24.24,519100.0,24.25,24.29,24.07,24.24,519100.0
2007-06-04 13:20:00,24.24,24.29,24.21,24.29,306200.0,24.24,24.29,24.21,24.29,306200.0
2007-06-04 13:30:00,24.3,24.31,24.25,24.27,373700.0,24.3,24.31,24.25,24.27,373700.0
2007-06-04 13:40:00,24.26,24.28,24.25,24.28,232900.0,24.26,24.28,24.25,24.28,232900.0
2007-06-04 13:50:00,24.28,24.3,24.27,24.28,500900.0,24.28,24.3,24.27,24.28,500900.0
2007-06-04 14:00:00,24.27,24.28,24.23,24.26,708700.0,24.27,24.28,24.23,24.26,708700.0
2007-06-04 14:10:00,24.25,24.29,24.24,24.29,415500.0,24.25,24.29,24.24,24.29,415500.0
2007-06-04 14:20:00,24.29,24.33,24.28,24.3,320800.0,24.29,24.33,24.28,24.3,320800.0
2007-06-04 14:30:00,24.3,24.32,24.29,24.31,383100.0,24.3,24.32,24.29,24.31,383100.0
2007-06-04 14:40:00,24.3,24.31,24.29,24.31,251000.0,24.3,24.31,24.29,24.31,251000.0
2007-06-04 14:50:00,24.3,24.31,24.28,24.3,609200.0,24.3,24.31,24.28,24.3,609200.0
2007-06-04 15:00:00,24.3,24.33,24.29,24.32,739800.0,24.3,24.33,24.29,24.32,739800.0
2007-06-04 15:10:00,24.33,24.33,24.29,24.32,1602600.0,24.33,24.33,24.29,24.32,1602600.0
2007-06-04 15:20:00,24.32,24.35,24.31,24.31,1194700.0,24.32,24.35,24.31,24.31,1194700.0
2007-06-04 15:30:00,24.31,24.31,24.3,24.31,500400.0,24.31,24.31,24.3,24.31,500400.0
2007-06-04 15:40:00,24.31,24.31,24.18,24.23,682200.0,24.31,24.31,24.18,24.23,682200.0
2007-06-04 15:50:00,24.22,24.26,24.16,24.18,1066400.0,24.22,24.26,24.16,24.18,1066400.0
2007-06-05 09:30:00,23.96,24.14,23.88,24.13,397300.0,23.96,24.14,23.88,24.13,397300.0
2007-06-05 09:40:00,24.12,24.25,24.1,24.12,286500.0,24.12,24.25,24.1,24.12,286500.0
2007-06-05 09:50:00,24.12,24.26,24.08,24.25,234900.0,24.12,24.26,24.08,24.25,234900.0
2007-06-05 10:00:00,24.25,24.31,24.1,24.12,274600.0,24.25,24.31,24.1,24.12,274600.0
2007-06-05 10:10:00,24.12,24.13,23.99,24.01,265100.0,24.12,24.13,23.99,24.01,265100.0
2007-06-05 10:20:00,24.02,24.1,24.02,24.02,267800.0,24.02,24.1,24.02,24.02,267800.0
2007-06-05 10:30:00,24.02,24.09,24.0,24.06,165400.0,24.02,24.09,24.0,24.06,165400.0
2007-06-05 10:40:00,24.06,24.12,24.04,24.1,157600.0,24.06,24.12,24.04,24.1,157600.0
2007-06-05 10:50:00,24.11,24.15,24.08,24.1,81500.0,24.11,24.15,24.08,24.1,81500.0
2007-06-05 11:00:00,24.1,24.16,24.07,24.11,145900.0,24.1,24.16,24.07,24.11,145900.0
2007-06-05 11:10:00,24.12,24.18,24.09,24.13,84200.0,24.12,24.18,24.09,24.13,84200.0
2007-06-05 11:20:00,24.12,24.16,24.07,24.13,119400.0,24.12,24.16,24.07,24.13,119400.0
2007-06-05 11:30:00,24.13,24.17,24.11,24.11,103900.0,24.13,24.17,24.11,24.11,103900.0
2007-06-05 11:40:00,24.11,24.14,24.09,24.12,159700.0,24.11,24.14,24.09,24.12,159700.0
2007-06-05 11:50:00,24.12,24.15,24.08,24.09,99500.0,24.12,24.15,24.08,24.09,99500.0
2007-06-05 12:00:00,24.08,24.12,24.01,24.06,97400.0,24.08,24.12,24.01,24.06,97400.0
2007-06-05 12:10:00,24.06,24.09,24.02,24.06,182500.0,24.06,24.09,24.02,24.06,182500.0
2007-06-05 12:20:00,24.06,24.1,24.04,24.07,96900.0,24.06,24.1,24.04,24.07,96900.0
2007-06-05 12:30:00,24.07,24.15,24.07,24.13,85500.0,24.07,24.15,24.07,24.13,85500.0
2007-06-05 12:40:00,24.13,24.14,24.1,24.12,50100.0,24.13,24.14,24.1,24.12,50100.0
2007-06-05 12:50:00,24.13,24.14,24.08,24.14,90800.0,24.13,24.14,24.08,24.14,90800.0
2007-06-05 13:00:00,24.13,24.15,24.08,24.14,70700.0,24.13,24.15,24.08,24.14,70700.0
2007-06-05 13:10:00,24.14,24.19,24.11,24.18,80200.0,24.14,24.19,24.11,24.18,80200.0
2007-06-05 13:20:00,24.17,24.18,24.15,24.15,71600.0,24.17,24.18,24.15,24.15,71600.0
2007-06-05 13:30:00,24.15,24.15,24.07,24.11,82000.0,24.15,24.15,24.07,24.11,82000.0
2007-06-05 13:40:00,24.11,24.12,24.1,24.11,42100.0,24.11,24.12,24.1,24.11,42100.0
2007-06-05 13:50:00,24.12,24.13,24.11,24.13,33500.0,24.12,24.13,24.11,24.13,33500.0
2007-06-05 14:00:00,24.11,24.16,24.0,24.14,112900.0,24.11,24.16,24.0,24.14,112900.0
2007-06-05 14:10:00,24.14,24.2,24.13,24.19,97400.0,24.14,24.2,24.13,24.19,97400.0
2007-06-05 14:20:00,24.2,24.23,24.19,24.2,191500.0,24.2,24.23,24.19,24.2,191500.0
2007-06-05 14:30:00,24.2,24.2,24.14,24.18,116500.0,24.2,24.2,24.14,24.18,116500.0
2007-06-05 14:40:00,24.17,24.22,24.16,24.19,131500.0,24.17,24.22,24.16,24.19,131500.0
2007-06-05 14:50:00,24.18,24.19,24.15,24.15,68100.0,24.18,24.19,24.15,24.15,68100.0
2007-06-05 15:00:00,24.15,24.16,24.11,24.14,112800.0,24.15,24.16,24.11,24.14,112800.0
2007-06-05 15:10:00,24.15,24.18,24.14,24.16,128300.0,24.15,24.18,24.14,24.16,128300.0
2007-06-05 15:20:00,24.16,24.22,24.14,24.15,197600.0,24.16,24.22,24.14,24.15,197600.0
2007-06-05 15:30:00,24.14,24.16,24.14,24.14,47500.0,24.14,24.16,24.14,24.14,47500.0
2007-06-05 15:40:00,24.14,24.19,24.14,24.19,81800.0,24.14,24.19,24.14,24.19,81800.0
2007-06-05 15:50:00,24.19,24.2,24.16,24.2,209800.0,24.19,24.2,24.16,24.2,209800.0
2007-06-06 09:30:00,24.03,24.07,23.76,23.76,153400.0,24.03,24.07,23.76,23.76,153400.0
2007-06-06 09:40:00,23.76,23.81,23.69,23.73,241800.0,23.76,23.81,23.69,23.73,241800.0
2007-06-06 09:50:00,23.73,23.82,23.73,23.77,135500.0,23.73,23.82,23.73,23.77,135500.0
2007-06-06 10:00:00,23.76,23.8,23.69,23.71,144700.0,23.76,23.8,23.69,23.71,144700.0
2007-06-06 10:10:00,23.71,23.72,23.64,23.68,164200.0,23.71,23.72,23.64,23.68,164200.0
2007-06-06 10:20:00,23.69,23.79,23.68,23.78,87200.0,23.69,23.79,23.68,23.78,87200.0
2007-06-06 10:30:00,23.79,23.8,23.75,23.8,125300.0,23.79,23.8,23.75,23.8,125300.0
2007-06-06 10:40:00,23.8,23.83,23.78,23.83,152700.0,23.8,23.83,23.78,23.83,152700.0
2007-06-06 10:50:00,23.83,23.9,23.79,23.8,151200.0,23.83,23.9,23.79,23.8,151200.0
2007-06-06 11:00:00,23.79,23.86,23.77,23.83,142900.0,23.79,23.86,23.77,23.83,142900.0
2007-06-06 11:10:00,23.83,23.87,23.82,23.86,26600.0,23.83,23.87,23.82,23.86,26600.0
2007-06-06 11:20:00,23.86,23.9,23.85,23.88,68800.0,23.86,23.9,23.85,23.88,68800.0
2007-06-06 11:30:00,23.89,23.92,23.88,23.9,301700.0,23.89,23.92,23.88,23.9,301700.0
2007-06-06 11:40:00,23.9,23.94,23.89,23.9,200800.0,23.9,23.94,23.89,23.9,200800.0
2007-06-06 11:50:00,23.91,23.95,23.82,23.9,243100.0,23.91,23.95,23.82,23.9,243100.0
2007-06-06 12:00:00,23.9,23.91,23.87,23.9,274700.0,23.9,23.91,23.87,23.9,274700.0
2007-06-06 12:10:00,23.9,23.91,23.9,23.91,155700.0,23.9,23.91,23.9,23.91,155700.0
2007-06-06 12:20:00,23.91,23.91,23.89,23.9,50800.0,23.91,23.91,23.89,23.9,50800.0
2007-06-06 12:30:00,23.9,23.91,23.89,23.9,112300.0,23.9,23.91,23.89,23.9,112300.0
2007-06-06 12:40:00,23.9,23.91,23.9,23.9,31700.0,23.9,23.91,23.9,23.9,31700.0
2007-06-06 12:50:00,23.9,23.91,23.9,23.9,119700.0,23.9,23.91,23.9,23.9,119700.0
2007-06-06 13:00:00,23.9,23.93,23.87,23.91,194800.0,23.9,23.93,23.87,23.91,194800.0
2007-06-06 13:10:00,23.9,23.93,23.89,23.92,105800.0,23.9,23.93,23.89,23.92,105800.0
2007-06-06 13:20:00,23.92,24.02,23.91,24.01,172200.0,23.92,24.02,23.91,24.01,172200.0
2007-06-06 13:30:00,24.01,24.03,23.99,23.99,126200.0,24.01,24.03,23.99,23.99,126200.0
2007-06-06 13:40:00,23.99,24.01,23.98,24.0,108300.0,23.99,24.01,23.98,24.0,108300.0
2007-06-06 13:50:00,24.01,24.1,23.99,24.09,233000.0,24.01,24.1,23.99,24.09,233000.0
2007-06-06 14:00:00,24.09,24.11,24.09,24.09,204100.0,24.09,24.11,24.09,24.09,204100.0
2007-06-06 14:10:00,24.09,24.11,24.07,24.08,130300.0,24.09,24.11,24.07,24.08,130300.0
2007-06-06 14:20:00,24.08,24.11,24.05,24.1,473600.0,24.08,24.11,24.05,24.1,473600.0
2007-06-06 14:30:00,24.1,24.11,24.05,24.08,145800.0,24.1,24.11,24.05,24.08,145800.0
2007-06-06 14:40:00,24.08,24.12,24.08,24.09,162400.0,24.08,24.12,24.08,24.09,162400.0
2007-06-06 14:50:00,24.1,24.21,24.09,24.19,319800.0,24.1,24.21,24.09,24.19,319800.0
2007-06-06 15:00:00,24.19,24.2,24.14,24.14,82200.0,24.19,24.2,24.14,24.14,82200.0
2007-06-06 15:10:00,24.14,24.15,24.12,24.15,137500.0,24.14,24.15,24.12,24.15,137500.0
2007-06-06 15:20:00,24.14,24.18,24.13,24.17,107800.0,24.14,24.18,24.13,24.17,107800.0
2007-06-06 15:30:00,24.18,24.3,24.17,24.26,321300.0,24.18,24.3,24.17,24.26,321300.0
2007-06-06 15:40:00,24.27,24.27,24.22,24.22,77600.0,24.27,24.27,24.22,24.22,77600.0
2007-06-06 15:50:00,24.22,24.23,24.16,24.19,242800.0,24.22,24.23,24.16,24.19,242800.0
2007-06-07 09:30:00,24.0,24.18,23.85,23.95,215200.0,24.0,24.18,23.85,23.95,215200.0
2007-06-07 09:40:00,23.96,24.1,23.9,24.05,90100.0,23.96,24.1,23.9,24.05,90100.0
2007-06-07 09:50:00,24.07,24.1,24.04,24.09,60800.0,24.07,24.1,24.04,24.09,60800.0
2007-06-07 10:00:00,24.1,24.15,24.04,24.05,176100.0,24.1,24.15,24.04,24.05,176100.0
2007-06-07 10:10:00,24.04,24.06,23.95,23.95,70100.0,24.04,24.06,23.95,23.95,70100.0
2007-06-07 10:20:00,23.96,23.99,23.92,23.96,72800.0,23.96,23.99,23.92,23.96,72800.0
2007-06-07 10:30:00,23.95,24.0,23.9,23.91,61200.0,23.95,24.0,23.9,23.91,61200.0
2007-06-07 10:40:00,23.9,24.02,23.89,24.02,70600.0,23.9,24.02,23.89,24.02,70600.0
2007-06-07 10:50:00,24.01,24.08,23.99,24.07,131100.0,24.01,24.08,23.99,24.07,131100.0
2007-06-07 11:00:00,24.07,24.08,24.04,24.05,78900.0,24.07,24.08,24.04,24.05,78900.0
2007-06-07 11:10:00,24.04,24.06,23.91,23.96,230900.0,24.04,24.06,23.91,23.96,230900.0
2007-06-07 11:20:00,23.97,24.05,23.97,24.0,143600.0,23.97,24.05,23.97,24.0,143600.0
2007-06-07 11:30:00,24.01,24.04,23.98,24.03,62900.0,24.01,24.04,23.98,24.03,62900.0
2007-06-07 11:40:00,24.03,24.06,23.99,24.04,57700.0,24.03,24.06,23.99,24.04,57700.0
2007-06-07 11:50:00,24.05,24.05,23.92,23.94,54400.0,24.05,24.05,23.92,23.94,54400.0
2007-06-07 12:00:00,23.93,23.99,23.92,23.92,99300.0,23.93,23.99,23.92,23.92,99300.0
2007-06-07 12:10:00,23.92,24.01,23.92,23.98,102600.0,23.92,24.01,23.92,23.98,102600.0
2007-06-07 12:20:00,23.99,24.03,23.97,23.97,62100.0,23.99,24.03,23.97,23.97,62100.0
2007-06-07 12:30:00,23.97,24.0,23.96,23.99,126100.0,23.97,24.0,23.96,23.99,126100.0
2007-06-07 12:40:00,23.99,24.0,23.98,23.99,45700.0,23.99,24.0,23.98,23.99,45700.0
2007-06-07 12:50:00,23.99,24.0,23.97,23.99,62700.0,23.99,24.0,23.97,23.99,62700.0
2007-06-07 13:00:00,23.99,24.0,23.97,23.98,26200.0,23.99,24.0,23.97,23.98,26200.0
2007-06-07 13:10:00,23.97,23.97,23.91,23.92,54900.0,23.97,23.97,23.91,23.92,54900.0
2007-06-07 13:20:00,23.92,23.94,23.91,23.91,20600.0,23.92,23.94,23.91,23.91,20600.0
2007-06-07 13:30:00,23.91,23.91,23.82,23.83,88800.0,23.91,23.91,23.82,23.83,88800.0
2007-06-07 13:40:00,23.83,23.84,23.77,23.81,73600.0,23.83,23.84,23.77,23.81,73600.0
2007-06-07 13:50:00,23.8,23.81,23.73,23.75,117300.0,23.8,23.81,23.73,23.75,117300.0
2007-06-07 14:00:00,23.75,23.75,23.69,23.7,89000.0,23.75,23.75,23.69,23.7,89000.0
2007-06-07 14:10:00,23.69,23.73,23.67,23.72,88300.0,23.69,23.73,23.67,23.72,88300.0
2007-06-07 14:20:00,23.72,23.8,23.7,23.79,61900.0,23.72,23.8,23.7,23.79,61900.0
2007-06-07 14:30:00,23.8,23.8,23.72,23.72,43500.0,23.8,23.8,23.72,23.72,43500.0
2007-06-07 14:40:00,23.72,23.73,23.67,23.69,110900.0,23.72,23.73,23.67,23.69,110900.0
2007-06-07 14:50:00,23.7,23.73,23.69,23.72,49900.0,23.7,23.73,23.69,23.72,49900.0
2007-06-07 15:00:00,23.72,23.76,23.69,23.76,97300.0,23.72,23.76,23.69,23.76,97300.0
2007-06-07 15:10:00,23.77,23.88,23.76,23.83,89000.0,23.77,23.88,23.76,23.83,89000.0
2007-06-07 15:20:00,23.83,23.86,23.8,23.8,72600.0,23.83,23.86,23.8,23.8,72600.0
2007-06-07 15:30:00,23.81,23.84,23.79,23.8,86800.0,23.81,23.84,23.79,23.8,86800.0
2007-06-07 15:40:00,23.8,23.8,23.75,23.77,124500.0,23.8,23.8,23.75,23.77,124500.0
2007-06-07 15:50:00,23.77,23.82,23.76,23.78,408100.0,23.77,23.82,23.76,23.78,408100.0
2007-06-08 09:30:00,23.68,23.7,23.55,23.58,176200.0,23.68,23.7,23.55,23.58,176200.0
2007-06-08 09:40:00,23.6,23.63,23.5,23.57,156300.0,23.6,23.63,23.5,23.57,156300.0
2007-06-08 09:50:00,23.57,23.65,23.57,23.65,113800.0,23.57,23.65,23.57,23.65,113800.0
2007-06-08 10:00:00,23.65,23.7,23.63,23.7,165300.0,23.65,23.7,23.63,23.7,165300.0
2007-06-08 10:10:00,23.71,23.76,23.7,23.75,131100.0,23.71,23.76,23.7,23.75,131100.0
2007-06-08 10:20:00,23.75,23.8,23.68,23.75,158100.0,23.75,23.8,23.68,23.75,158100.0
2007-06-08 10:30:00,23.76,23.79,23.73,23.79,151000.0,23.76,23.79,23.73,23.79,151000.0
2007-06-08 10:40:00,23.78,23.79,23.74,23.76,170100.0,23.78,23.79,23.74,23.76,170100.0
2007-06-08 10:50:00,23.76,23.79,23.7,23.72,69000.0,23.76,23.79,23.7,23.72,69000.0
2007-06-08 11:00:00,23.71,23.71,23.65,23.68,82400.0,23.71,23.71,23.65,23.68,82400.0
2007-06-08 11:10:00,23.67,23.77,23.65,23.75,91300.0,23.67,23.77,23.65,23.75,91300.0
2007-06-08 11:20:00,23.75,23.82,23.75,23.81,57900.0,23.75,23.82,23.75,23.81,57900.0
2007-06-08 11:30:00,23.81,23.83,23.78,23.8,69700.0,23.81,23.83,23.78,23.8,69700.0
2007-06-08 11:40:00,23.8,23.8,23.78,23.78,28200.0,23.8,23.8,23.78,23.78,28200.0
2007-06-08 11:50:00,23.79,23.8,23.77,23.78,55800.0,23.79,23.8,23.77,23.78,55800.0
2007-06-08 12:00:00,23.78,23.78,23.71,23.73,75800.0,23.78,23.78,23.71,23.73,75800.0
2007-06-08 12:10:00,23.72,23.73,23.68,23.71,61800.0,23.72,23.73,23.68,23.71,61800.0
2007-06-08 12:20:00,23.71,23.74,23.71,23.71,41800.0,23.71,23.74,23.71,23.71,41800.0
2007-06-08 12:30:00,23.71,23.71,23.66,23.71,53400.0,23.71,23.71,23.66,23.71,53400.0
2007-06-08 12:40:00,23.71,23.71,23.64,23.65,65800.0,23.71,23.71,23.64,23.65,65800.0
2007-06-08 12:50:00,23.66,23.7,23.64,23.65,66400.0,23.66,23.7,23.64,23.65,66400.0
2007-06-08 13:00:00,23.64,23.65,23.56,23.59,153700.0,23.64,23.65,23.56,23.59,153700.0
2007-06-08 13:10:00,23.58,23.61,23.51,23.55,132500.0,23.58,23.61,23.51,23.55,132500.0
2007-06-08 13:20:00,23.55,23.57,23.52,23.53,80400.0,23.55,23.57,23.52,23.53,80400.0
2007-06-08 13:30:00,23.53,23.53,23.47,23.52,188600.0,23.53,23.53,23.47,23.52,188600.0
2007-06-08 13:40:00,23.52,23.56,23.51,23.56,77500.0,23.52,23.56,23.51,23.56,77500.0
2007-06-08 13:50:00,23.56,23.57,23.53,23.53,49200.0,23.56,23.57,23.53,23.53,49200.0
2007-06-08 14:00:00,23.54,23.64,23.52,23.64,149100.0,23.54,23.64,23.52,23.64,149100.0
2007-06-08 14:10:00,23.64,23.65,23.6,23.63,88100.0,23.64,23.65,23.6,23.63,88100.0
2007-06-08 14:20:00,23.63,23.65,23.62,23.62,131300.0,23.63,23.65,23.62,23.62,131300.0
2007-06-08 14:30:00,23.61,23.64,23.6,23.64,37600.0,23.61,23.64,23.6,23.64,37600.0
2007-06-08 14:40:00,23.63,23.64,23.6,23.64,49400.0,23.63,23.64,23.6,23.64,49400.0
2007-06-08 14:50:00,23.64,23.67,23.64,23.64,82700.0,23.64,23.67,23.64,23.64,82700.0
2007-06-08 15:00:00,23.64,23.73,23.64,23.7,135100.0,23.64,23.73,23.64,23.7,135100.0
2007-06-08 15:10:00,23.7,23.77,23.7,23.73,58800.0,23.7,23.77,23.7,23.73,58800.0
2007-06-08 15:20:00,23.73,23.76,23.7,23.7,63600.0,23.73,23.76,23.7,23.7,63600.0
2007-06-08 15:30:00,23.7,23.79,23.7,23.78,143900.0,23.7,23.79,23.7,23.78,143900.0
2007-06-08 15:40:00,23.78,23.81,23.74,23.75,171300.0,23.78,23.81,23.74,23.75,171300.0
2007-06-08 15:50:00,23.75,23.8,23.68,23.72,266300.0,23.75,23.8,23.68,23.72,266300.0
2007-06-11 09:30:00,23.68,23.69,23.39,23.59,77900.0,23.68,23.69,23.39,23.59,77900.0
2007-06-11 09:40:00,23.58,23.69,23.56,23.61,70000.0,23.58,23.69,23.56,23.61,70000.0
2007-06-11 09:50:00,23.6,23.61,23.48,23.48,82800.0,23.6,23.61,23.48,23.48,82800.0
2007-06-11 10:00:00,23.49,23.53,23.44,23.48,82800.0,23.49,23.53,23.44,23.48,82800.0
2007-06-11 10:10:00,23.48,23.51,23.41,23.48,80000.0,23.48,23.51,23.41,23.48,80000.0
2007-06-11 10:20:00,23.47,23.47,23.4,23.41,121200.0,23.47,23.47,23.4,23.41,121200.0
2007-06-11 10:30:00,23.4,23.43,23.33,23.34,155200.0,23.4,23.43,23.33,23.34,155200.0
2007-06-11 10:40:00,23.34,23.37,23.32,23.33,87500.0,23.34,23.37,23.32,23.33,87500.0
2007-06-11 10:50:00,23.33,23.52,23.32,23.5,114800.0,23.33,23.52,23.32,23.5,114800.0
2007-06-11 11:00:00,23.51,23.54,23.5,23.51,446400.0,23.51,23.54,23.5,23.51,446400.0
2007-06-11 11:10:00,23.5,23.52,23.49,23.49,158700.0,23.5,23.52,23.49,23.49,158700.0
2007-06-11 11:20:00,23.49,23.51,23.46,23.48,91000.0,23.49,23.51,23.46,23.48,91000.0
2007-06-11 11:30:00,23.48,23.51,23.48,23.51,62700.0,23.48,23.51,23.48,23.51,62700.0
2007-06-11 11:40:00,23.51,23.54,23.49,23.54,63700.0,23.51,23.54,23.49,23.54,63700.0
2007-06-11 11:50:00,23.55,23.61,23.54,23.61,56900.0,23.55,23.61,23.54,23.61,56900.0
2007-06-11 12:00:00,23.6,23.63,23.59,23.59,42100.0,23.6,23.63,23.59,23.59,42100.0
2007-06-11 12:10:00,23.6,23.61,23.58,23.6,40900.0,23.6,23.61,23.58,23.6,40900.0
2007-06-11 12:20:00,23.61,23.65,23.6,23.65,27500.0,23.61,23.65,23.6,23.65,27500.0
2007-06-11 12:30:00,23.65,23.66,23.64,23.65,29500.0,23.65,23.66,23.64,23.65,29500.0
2007-06-11 12:40:00,23.65,23.68,23.62,23.68,114400.0,23.65,23.68,23.62,23.68,114400.0
2007-06-11 12:50:00,23.69,23.73,23.63,23.72,69200.0,23.69,23.73,23.63,23.72,69200.0
2007-06-11 13:00:00,23.72,23.73,23.69,23.73,70600.0,23.72,23.73,23.69,23.73,70600.0
2007-06-11 13:10:00,23.73,23.73,23.71,23.73,54700.0,23.73,23.73,23.71,23.73,54700.0
2007-06-11 13:20:00,23.73,23.76,23.72,23.73,76700.0,23.73,23.76,23.72,23.73,76700.0
2007-06-11 13:30:00,23.74,23.75,23.69,23.7,64600.0,23.74,23.75,23.69,23.7,64600.0
2007-06-11 13:40:00,23.69,23.7,23.63,23.66,137500.0,23.69,23.7,23.63,23.66,137500.0
2007-06-11 13:50:00,23.65,23.65,23.6,23.61,49500.0,23.65,23.65,23.6,23.61,49500.0
2007-06-11 14:00:00,23.6,23.65,23.54,23.55,180600.0,23.6,23.65,23.54,23.55,180600.0
2007-06-11 14:10:00,23.55,23.62,23.53,23.62,205900.0,23.55,23.62,23.53,23.62,205900.0
2007-06-11 14:20:00,23.63,23.69,23.63,23.66,60500.0,23.63,23.69,23.63,23.66,60500.0
2007-06-11 14:30:00,23.67,23.7,23.66,23.69,45600.0,23.67,23.7,23.66,23.69,45600.0
2007-06-11 14:40:00,23.69,23.71,23.65,23.65,81600.0,23.69,23.71,23.65,23.65,81600.0
2007-06-11 14:50:00,23.65,23.71,23.64,23.69,107100.0,23.65,23.71,23.64,23.69,107100.0
2007-06-11 15:00:00,23.68,23.7,23.63,23.65,93200.0,23.68,23.7,23.63,23.65,93200.0
2007-06-11 15:10:00,23.66,23.68,23.62,23.63,80500.0,23.66,23.68,23.62,23.63,80500.0
2007-06-11 15:20:00,23.63,23.64,23.58,23.61,115300.0,23.63,23.64,23.58,23.61,115300.0
2007-06-11 15:30:00,23.61,23.62,23.55,23.61,110700.0,23.61,23.62,23.55,23.61,110700.0
2007-06-11 15:40:00,23.61,23.62,23.54,23.55,125400.0,23.61,23.62,23.54,23.55,125400.0
2007-06-11 15:50:00,23.55,23.59,23.53,23.57,174700.0,23.55,23.59,23.53,23.57,174700.0
2007-06-12 09:30:00,23.42,23.48,23.24,23.46,127700.0,23.42,23.48,23.24,23.46,127700.0
2007-06-12 09:40:00,23.45,23.58,23.44,23.53,110300.0,23.45,23.58,23.44,23.53,110300.0
2007-06-12 09:50:00,23.53,23.54,23.52,23.53,57100.0,23.53,23.54,23.52,23.53,57100.0
2007-06-12 10:00:00,23.51,23.57,23.5,23.55,105100.0,23.51,23.57,23.5,23.55,105100.0
2007-06-12 10:10:00,23.54,23.61,23.5,23.53,137400.0,23.54,23.61,23.5,23.53,137400.0
2007-06-12 10:20:00,23.54,23.56,23.5,23.51,123600.0,23.54,23.56,23.5,23.51,123600.0
2007-06-12 10:30:00,23.52,23.56,23.5,23.54,117900.0,23.52,23.56,23.5,23.54,117900.0
2007-06-12 10:40:00,23.54,23.54,23.49,23.51,206200.0,23.54,23.54,23.49,23.51,206200.0
2007-06-12 10:50:00,23.51,23.51,23.47,23.49,109200.0,23.51,23.51,23.47,23.49,109200.0
2007-06-12 11:00:00,23.5,23.5,23.45,23.47,100700.0,23.5,23.5,23.45,23.47,100700.0
2007-06-12 11:10:00,23.47,23.48,23.44,23.45,130700.0,23.47,23.48,23.44,23.45,130700.0
2007-06-12 11:20:00,23.46,23.56,23.45,23.51,118300.0,23.46,23.56,23.45,23.51,118300.0
2007-06-12 11:30:00,23.5,23.5,23.43,23.46,66900.0,23.5,23.5,23.43,23.46,66900.0
2007-06-12 11:40:00,23.45,23.51,23.45,23.5,100500.0,23.45,23.51,23.45,23.5,100500.0
2007-06-12 11:50:00,23.5,23.52,23.48,23.48,94300.0,23.5,23.52,23.48,23.48,94300.0
2007-06-12 12:00:00,23.48,23.48,23.41,23.42,45900.0,23.48,23.48,23.41,23.42,45900.0
2007-06-12 12:10:00,23.42,23.51,23.42,23.5,399600.0,23.42,23.51,23.42,23.5,399600.0
2007-06-12 12:20:00,23.51,23.51,23.5,23.51,53000.0,23.51,23.51,23.5,23.51,53000.0
2007-06-12 12:30:00,23.51,23.55,23.5,23.52,67700.0,23.51,23.55,23.5,23.52,67700.0
2007-06-12 12:40:00,23.52,23.54,23.52,23.53,18400.0,23.52,23.54,23.52,23.53,18400.0
2007-06-12 12:50:00,23.53,23.54,23.5,23.52,100800.0,23.53,23.54,23.5,23.52,100800.0
2007-06-12 13:00:00,23.53,23.53,23.49,23.51,73600.0,23.53,23.53,23.49,23.51,73600.0
2007-06-12 13:10:00,23.51,23.57,23.5,23.56,91400.0,23.51,23.57,23.5,23.56,91400.0
2007-06-12 13:20:00,23.56,23.57,23.52,23.55,36300.0,23.56,23.57,23.52,23.55,36300.0
2007-06-12 13:30:00,23.54,23.57,23.48,23.57,96900.0,23.54,23.57,23.48,23.57,96900.0
2007-06-12 13:40:00,23.57,23.63,23.57,23.63,96800.0,23.57,23.63,23.57,23.63,96800.0
2007-06-12 13:50:00,23.63,23.66,23.63,23.65,35800.0,23.63,23.66,23.63,23.65,35800.0
2007-06-12 14:00:00,23.65,23.67,23.62,23.62,105500.0,23.65,23.67,23.62,23.62,105500.0
2007-06-12 14:10:00,23.62,23.63,23.6,23.61,73500.0,23.62,23.63,23.6,23.61,73500.0
2007-06-12 14:20:00,23.61,23.61,23.59,23.6,90900.0,23.61,23.61,23.59,23.6,90900.0
2007-06-12 14:30:00,23.61,23.62,23.55,23.55,105100.0,23.61,23.62,23.55,23.55,105100.0
2007-06-12 14:40:00,23.55,23.61,23.53,23.58,135600.0,23.55,23.61,23.53,23.58,135600.0
2007-06-12 14:50:00,23.59,23.61,23.53,23.58,105700.0,23.59,23.61,23.53,23.58,105700.0
2007-06-12 15:00:00,23.59,23.6,23.53,23.56,320800.0,23.59,23.6,23.53,23.56,320800.0
2007-06-12 15:10:00,23.56,23.56,23.48,23.51,129900.0,23.56,23.56,23.48,23.51,129900.0
2007-06-12 15:20:00,23.5,23.53,23.49,23.5,97900.0,23.5,23.53,23.49,23.5,97900.0
2007-06-12 15:30:00,23.5,23.53,23.47,23.47,94300.0,23.5,23.53,23.47,23.47,94300.0
2007-06-12 15:40:00,23.47,23.49,23.42,23.45,103700.0,23.47,23.49,23.42,23.45,103700.0
2007-06-12 15:50:00,23.44,23.46,23.39,23.43,166300.0,23.44,23.46,23.39,23.43,166300.0
2007-06-13 09:30:00,23.43,23.43,23.1,23.33,74400.0,23.43,23.43,23.1,23.33,74400.0
2007-06-13 09:40:00,23.34,23.37,23.28,23.31,52300.0,23.34,23.37,23.28,23.31,52300.0
2007-06-13 09:50:00,23.31,23.36,23.24,23.24,46500.0,23.31,23.36,23.24,23.24,46500.0
2007-06-13 10:00:00,23.24,23.26,23.2,23.21,63200.0,23.24,23.26,23.2,23.21,63200.0
2007-06-13 10:10:00,23.2,23.36,23.19,23.36,57900.0,23.2,23.36,23.19,23.36,57900.0
2007-06-13 10:20:00,23.35,23.38,23.29,23.33,64800.0,23.35,23.38,23.29,23.33,64800.0
2007-06-13 10:30:00,23.33,23.36,23.29,23.3,41100.0,23.33,23.36,23.29,23.3,41100.0
2007-06-13 10:40:00,23.3,23.3,23.22,23.27,91700.0,23.3,23.3,23.22,23.27,91700.0
2007-06-13 10:50:00,23.28,23.3,23.27,23.29,38200.0,23.28,23.3,23.27,23.29,38200.0
2007-06-13 11:00:00,23.29,23.3,23.28,23.29,39300.0,23.29,23.3,23.28,23.29,39300.0
2007-06-13 11:10:00,23.29,23.29,23.21,23.26,85100.0,23.29,23.29,23.21,23.26,85100.0
2007-06-13 11:20:00,23.26,23.31,23.26,23.31,35000.0,23.26,23.31,23.26,23.31,35000.0
2007-06-13 11:30:00,23.3,23.31,23.29,23.3,24000.0,23.3,23.31,23.29,23.3,24000.0
2007-06-13 11:40:00,23.3,23.3,23.29,23.29,29500.0,23.3,23.3,23.29,23.29,29500.0
2007-06-13 11:50:00,23.29,23.29,23.24,23.25,67900.0,23.29,23.29,23.24,23.25,67900.0
2007-06-13 12:00:00,23.25,23.27,23.25,23.26,34100.0,23.25,23.27,23.25,23.26,34100.0
2007-06-13 12:10:00,23.26,23.26,23.18,23.22,57500.0,23.26,23.26,23.18,23.22,57500.0
2007-06-13 12:20:00,23.22,23.26,23.21,23.21,39100.0,23.22,23.26,23.21,23.21,39100.0
2007-06-13 12:30:00,23.21,23.28,23.21,23.28,44900.0,23.21,23.28,23.21,23.28,44900.0
2007-06-13 12:40:00,23.28,23.29,23.26,23.26,62800.0,23.28,23.29,23.26,23.26,62800.0
2007-06-13 12:50:00,23.25,23.28,23.19,23.2,62400.0,23.25,23.28,23.19,23.2,62400.0
2007-06-13 13:00:00,23.2,23.2,23.18,23.18,33300.0,23.2,23.2,23.18,23.18,33300.0
2007-06-13 13:10:00,23.18,23.23,23.18,23.22,56200.0,23.18,23.23,23.18,23.22,56200.0
2007-06-13 13:20:00,23.23,23.24,23.22,23.23,57600.0,23.23,23.24,23.22,23.23,57600.0
2007-06-13 13:30:00,23.23,23.24,23.22,23.22,142600.0,23.23,23.24,23.22,23.22,142600.0
2007-06-13 13:40:00,23.22,23.23,23.21,23.23,125300.0,23.22,23.23,23.21,23.23,125300.0
2007-06-13 13:50:00,23.22,23.23,23.2,23.21,108400.0,23.22,23.23,23.2,23.21,108400.0
2007-06-13 14:00:00,23.21,23.29,23.21,23.27,92100.0,23.21,23.29,23.21,23.27,92100.0
2007-06-13 14:10:00,23.27,23.32,23.27,23.31,76700.0,23.27,23.32,23.27,23.31,76700.0
2007-06-13 14:20:00,23.31,23.35,23.18,23.35,58300.0,23.31,23.35,23.18,23.35,58300.0
2007-06-13 14:30:00,23.34,23.35,23.32,23.32,49300.0,23.34,23.35,23.32,23.32,49300.0
2007-06-13 14:40:00,23.32,23.39,23.32,23.37,56000.0,23.32,23.39,23.32,23.37,56000.0
2007-06-13 14:50:00,23.37,23.39,23.35,23.39,52000.0,23.37,23.39,23.35,23.39,52000.0
2007-06-13 15:00:00,23.38,23.39,23.34,23.38,54100.0,23.38,23.39,23.34,23.38,54100.0
2007-06-13 15:10:00,23.38,23.39,23.34,23.37,85800.0,23.38,23.39,23.34,23.37,85800.0
2007-06-13 15:20:00,23.37,23.39,23.35,23.35,90400.0,23.37,23.39,23.35,23.35,90400.0
2007-06-13 15:30:00,23.35,23.4,23.33,23.38,81300.0,23.35,23.4,23.33,23.38,81300.0
2007-06-13 15:40:00,23.38,23.4,23.37,23.37,93400.0,23.38,23.4,23.37,23.37,93400.0
2007-06-13 15:50:00,23.38,23.4,23.35,23.36,214400.0,23.38,23.4,23.35,23.36,214400.0
2007-06-14 09:30:00,23.37,23.44,23.3,23.42,125900.0,23.37,23.44,23.3,23.42,125900.0
2007-06-14 09:40:00,23.41,23.43,23.35,23.42,87300.0,23.41,23.43,23.35,23.42,87300.0
2007-06-14 09:50:00,23.42,23.57,23.42,23.57,107000.0,23.42,23.57,23.42,23.57,107000.0
2007-06-14 10:00:00,23.57,23.58,23.46,23.46,87800.0,23.57,23.58,23.46,23.46,87800.0
2007-06-14 10:10:00,23.46,23.48,23.41,23.43,562900.0,23.46,23.48,23.41,23.43,562900.0
2007-06-14 10:20:00,23.42,23.44,23.34,23.36,46400.0,23.42,23.44,23.34,23.36,46400.0
2007-06-14 10:30:00,23.36,23.59,23.36,23.59,97500.0,23.36,23.59,23.36,23.59,97500.0
2007-06-14 10:40:00,23.59,23.63,23.57,23.58,72200.0,23.59,23.63,23.57,23.58,72200.0
2007-06-14 10:50:00,23.58,23.61,23.57,23.58,71500.0,23.58,23.61,23.57,23.58,71500.0
2007-06-14 11:00:00,23.59,23.6,23.52,23.53,73600.0,23.59,23.6,23.52,23.53,73600.0
2007-06-14 11:10:00,23.52,23.57,23.5,23.53,61900.0,23.52,23.57,23.5,23.53,61900.0
2007-06-14 11:20:00,23.53,23.54,23.47,23.49,60200.0,23.53,23.54,23.47,23.49,60200.0
2007-06-14 11:30:00,23.48,23.56,23.48,23.53,58400.0,23.48,23.56,23.48,23.53,58400.0
2007-06-14 11:40:00,23.53,23.57,23.51,23.53,99400.0,23.53,23.57,23.51,23.53,99400.0
2007-06-14 11:50:00,23.53,23.54,23.5,23.54,85500.0,23.53,23.54,23.5,23.54,85500.0
2007-06-14 12:00:00,23.53,23.55,23.53,23.54,35800.0,23.53,23.55,23.53,23.54,35800.0
2007-06-14 12:10:00,23.53,23.58,23.53,23.58,29000.0,23.53,23.58,23.53,23.58,29000.0
2007-06-14 12:20:00,23.58,23.6,23.53,23.54,69700.0,23.58,23.6,23.53,23.54,69700.0
2007-06-14 12:30:00,23.53,23.59,23.53,23.58,86400.0,23.53,23.59,23.53,23.58,86400.0
2007-06-14 12:40:00,23.58,23.64,23.57,23.63,58900.0,23.58,23.64,23.57,23.63,58900.0
2007-06-14 12:50:00,23.63,23.66,23.62,23.63,67600.0,23.63,23.66,23.62,23.63,67600.0
2007-06-14 13:00:00,23.62,23.63,23.57,23.58,48600.0,23.62,23.63,23.57,23.58,48600.0
2007-06-14 13:10:00,23.58,23.58,23.56,23.56,45800.0,23.58,23.58,23.56,23.56,45800.0
2007-06-14 13:20:00,23.57,23.57,23.53,23.55,126200.0,23.57,23.57,23.53,23.55,126200.0
2007-06-14 13:30:00,23.53,23.57,23.53,23.55,34500.0,23.53,23.57,23.53,23.55,34500.0
2007-06-14 13:40:00,23.55,23.58,23.53,23.56,78900.0,23.55,23.58,23.53,23.56,78900.0
2007-06-14 13:50:00,23.56,23.58,23.53,23.54,26400.0,23.56,23.58,23.53,23.54,26400.0
2007-06-14 14:00:00,23.55,23.56,23.52,23.54,49600.0,23.55,23.56,23.52,23.54,49600.0
2007-06-14 14:10:00,23.53,23.55,23.51,23.51,40500.0,23.53,23.55,23.51,23.51,40500.0
2007-06-14 14:20:00,23.52,23.55,23.51,23.52,53200.0,23.52,23.55,23.51,23.52,53200.0
2007-06-14 14:30:00,23.52,23.6,23.52,23.6,47600.0,23.52,23.6,23.52,23.6,47600.0
2007-06-14 14:40:00,23.59,23.6,23.57,23.57,30400.0,23.59,23.6,23.57,23.57,30400.0
2007-06-14 14:50:00,23.58,23.58,23.52,23.53,40800.0,23.58,23.58,23.52,23.53,40800.0
2007-06-14 15:00:00,23.54,23.55,23.53,23.55,49700.0,23.54,23.55,23.53,23.55,49700.0
2007-06-14 15:10:00,23.54,23.56,23.53,23.54,33500.0,23.54,23.56,23.53,23.54,33500.0
2007-06-14 15:20:00,23.53,23.59,23.53,23.56,45700.0,23.53,23.59,23.53,23.56,45700.0
2007-06-14 15:30:00,23.56,23.59,23.53,23.58,155400.0,23.56,23.59,23.53,23.58,155400.0
2007-06-14 15:40:00,23.58,23.59,23.53,23.55,137500.0,23.58,23.59,23.53,23.55,137500.0
2007-06-14 15:50:00,23.54,23.58,23.53,23.56,222400.0,23.54,23.58,23.53,23.56,222400.0
2007-06-15 09:30:00,23.81,23.81,23.43,23.62,852700.0,23.81,23.81,23.43,23.62,852700.0
2007-06-15 09:40:00,23.62,23.62,23.55,23.58,69600.0,23.62,23.62,23.55,23.58,69600.0
2007-06-15 09:50:00,23.57,23.58,23.51,23.54,39800.0,23.57,23.58,23.51,23.54,39800.0
2007-06-15 10:00:00,23.55,23.55,23.47,23.52,205000.0,23.55,23.55,23.47,23.52,205000.0
2007-06-15 10:10:00,23.51,23.56,23.46,23.49,64300.0,23.51,23.56,23.46,23.49,64300.0
2007-06-15 10:20:00,23.49,23.53,23.48,23.53,30100.0,23.49,23.53,23.48,23.53,30100.0
2007-06-15 10:30:00,23.54,23.59,23.51,23.54,62300.0,23.54,23.59,23.51,23.54,62300.0
2007-06-15 10:40:00,23.54,23.57,23.54,23.55,19500.0,23.54,23.57,23.54,23.55,19500.0
2007-06-15 10:50:00,23.55,23.56,23.5,23.54,44100.0,23.55,23.56,23.5,23.54,44100.0
2007-06-15 11:00:00,23.54,23.55,23.47,23.5,121800.0,23.54,23.55,23.47,23.5,121800.0
2007-06-15 11:10:00,23.5,23.51,23.41,23.42,194200.0,23.5,23.51,23.41,23.42,194200.0
2007-06-15 11:20:00,23.42,23.43,23.28,23.3,226300.0,23.42,23.43,23.28,23.3,226300.0
2007-06-15 11:30:00,23.29,23.31,23.23,23.24,153400.0,23.29,23.31,23.23,23.24,153400.0
2007-06-15 11:40:00,23.24,23.27,23.23,23.26,86400.0,23.24,23.27,23.23,23.26,86400.0
2007-06-15 11:50:00,23.26,23.27,23.19,23.25,218500.0,23.26,23.27,23.19,23.25,218500.0
2007-06-15 12:00:00,23.25,23.29,23.24,23.26,178200.0,23.25,23.29,23.24,23.26,178200.0
2007-06-15 12:10:00,23.26,23.26,23.15,23.15,108800.0,23.26,23.26,23.15,23.15,108800.0
2007-06-15 12:20:00,23.15,23.17,23.15,23.17,79600.0,23.15,23.17,23.15,23.17,79600.0
2007-06-15 12:30:00,23.17,23.2,23.16,23.19,67200.0,23.17,23.2,23.16,23.19,67200.0
2007-06-15 12:40:00,23.19,23.2,23.19,23.2,38900.0,23.19,23.2,23.19,23.2,38900.0
2007-06-15 12:50:00,23.19,23.23,23.19,23.21,94100.0,23.19,23.23,23.19,23.21,94100.0
2007-06-15 13:00:00,23.21,23.23,23.21,23.22,110000.0,23.21,23.23,23.21,23.22,110000.0
2007-06-15 13:10:00,23.23,23.23,23.22,23.22,14200.0,23.23,23.23,23.22,23.22,14200.0
2007-06-15 13:20:00,23.22,23.54,23.22,23.22,92300.0,23.22,23.54,23.22,23.22,92300.0
2007-06-15 13:30:00,23.22,23.23,23.2,23.22,140700.0,23.22,23.23,23.2,23.22,140700.0
2007-06-15 13:40:00,23.22,23.27,23.22,23.26,31100.0,23.22,23.27,23.22,23.26,31100.0
2007-06-15 13:50:00,23.26,23.29,23.26,23.28,22600.0,23.26,23.29,23.26,23.28,22600.0
2007-06-15 14:00:00,23.29,23.29,23.28,23.28,46200.0,23.29,23.29,23.28,23.28,46200.0
2007-06-15 14:10:00,23.29,23.29,23.28,23.28,82500.0,23.29,23.29,23.28,23.28,82500.0
2007-06-15 14:20:00,23.28,23.28,23.24,23.24,85500.0,23.28,23.28,23.24,23.24,85500.0
2007-06-15 14:30:00,23.24,23.26,23.2,23.2,140200.0,23.24,23.26,23.2,23.2,140200.0
2007-06-15 14:40:00,23.2,23.27,23.2,23.26,108900.0,23.2,23.27,23.2,23.26,108900.0
2007-06-15 14:50:00,23.27,23.35,23.26,23.3,198400.0,23.27,23.35,23.26,23.3,198400.0
2007-06-15 15:00:00,23.29,23.31,23.29,23.3,52100.0,23.29,23.31,23.29,23.3,52100.0
2007-06-15 15:10:00,23.3,23.31,23.3,23.3,21700.0,23.3,23.31,23.3,23.3,21700.0
2007-06-15 15:20:00,23.3,23.32,23.3,23.3,64100.0,23.3,23.32,23.3,23.3,64100.0
2007-06-15 15:30:00,23.3,23.32,23.28,23.29,162700.0,23.3,23.32,23.28,23.29,162700.0
2007-06-15 15:40:00,23.3,23.3,23.29,23.3,190900.0,23.3,23.3,23.29,23.3,190900.0
2007-06-15 15:50:00,23.3,23.3,23.24,23.3,434500.0,23.3,23.3,23.24,23.3,434500.0
2007-06-18 09:30:00,22.09,22.44,21.78,22.32,761000.0,22.09,22.44,21.78,22.32,761000.0
2007-06-18 09:40:00,22.33,22.34,22.14,22.27,473800.0,22.33,22.34,22.14,22.27,473800.0
2007-06-18 09:50:00,22.27,22.36,22.27,22.32,287600.0,22.27,22.36,22.27,22.32,287600.0
2007-06-18 10:00:00,22.32,22.38,22.25,22.26,655100.0,22.32,22.38,22.25,22.26,655100.0
2007-06-18 10:10:00,22.25,22.26,22.2,22.24,433400.0,22.25,22.26,22.2,22.24,433400.0
2007-06-18 10:20:00,22.25,22.26,22.22,22.25,283300.0,22.25,22.26,22.22,22.25,283300.0
2007-06-18 10:30:00,22.24,22.26,22.24,22.25,148400.0,22.24,22.26,22.24,22.25,148400.0
2007-06-18 10:40:00,22.25,22.25,22.16,22.18,208200.0,22.25,22.25,22.16,22.18,208200.0
2007-06-18 10:50:00,22.18,22.25,22.0,22.25,172600.0,22.18,22.25,22.0,22.25,172600.0
2007-06-18 11:00:00,22.25,22.25,22.16,22.24,213800.0,22.25,22.25,22.16,22.24,213800.0
2007-06-18 11:10:00,22.23,22.25,22.14,22.17,213300.0,22.23,22.25,22.14,22.17,213300.0
2007-06-18 11:20:00,22.17,22.21,22.17,22.18,319400.0,22.17,22.21,22.17,22.18,319400.0
2007-06-18 11:30:00,22.19,22.24,22.18,22.18,194800.0,22.19,22.24,22.18,22.18,194800.0
2007-06-18 11:40:00,22.19,22.25,22.15,22.16,160100.0,22.19,22.25,22.15,22.16,160100.0
2007-06-18 11:50:00,22.16,22.21,22.1,22.11,143600.0,22.16,22.21,22.1,22.11,143600.0
2007-06-18 12:00:00,22.11,22.2,22.09,22.19,149400.0,22.11,22.2,22.09,22.19,149400.0
2007-06-18 12:10:00,22.2,22.2,22.15,22.16,110300.0,22.2,22.2,22.15,22.16,110300.0
2007-06-18 12:20:00,22.15,22.16,22.14,22.16,69500.0,22.15,22.16,22.14,22.16,69500.0
2007-06-18 12:30:00,22.15,22.2,22.15,22.17,67400.0,22.15,22.2,22.15,22.17,67400.0
2007-06-18 12:40:00,22.17,22.3,22.17,22.25,176500.0,22.17,22.3,22.17,22.25,176500.0
2007-06-18 12:50:00,22.26,22.28,22.23,22.24,157800.0,22.26,22.28,22.23,22.24,157800.0
2007-06-18 13:00:00,22.23,22.25,22.23,22.24,93700.0,22.23,22.25,22.23,22.24,93700.0
2007-06-18 13:10:00,22.24,22.32,22.24,22.32,122200.0,22.24,22.32,22.24,22.32,122200.0
2007-06-18 13:20:00,22.32,22.33,22.31,22.32,55400.0,22.32,22.33,22.31,22.32,55400.0
2007-06-18 13:30:00,22.32,22.35,22.32,22.35,74200.0,22.32,22.35,22.32,22.35,74200.0
2007-06-18 13:40:00,22.35,22.35,22.31,22.31,72400.0,22.35,22.35,22.31,22.31,72400.0
2007-06-18 13:50:00,22.31,22.32,22.29,22.29,109400.0,22.31,22.32,22.29,22.29,109400.0
2007-06-18 14:00:00,22.3,22.3,22.25,22.26,122000.0,22.3,22.3,22.25,22.26,122000.0
2007-06-18 14:10:00,22.26,22.26,22.24,22.25,212600.0,22.26,22.26,22.24,22.25,212600.0
2007-06-18 14:20:00,22.25,22.26,22.24,22.25,137800.0,22.25,22.26,22.24,22.25,137800.0
2007-06-18 14:30:00,22.25,22.27,22.24,22.25,456100.0,22.25,22.27,22.24,22.25,456100.0
2007-06-18 14:40:00,22.25,22.26,22.25,22.25,69800.0,22.25,22.26,22.25,22.25,69800.0
2007-06-18 14:50:00,22.25,22.26,22.25,22.25,66100.0,22.25,22.26,22.25,22.25,66100.0
2007-06-18 15:00:00,22.26,22.32,22.25,22.32,112700.0,22.26,22.32,22.25,22.32,112700.0
2007-06-18 15:10:00,22.31,22.42,22.31,22.41,390200.0,22.31,22.42,22.31,22.41,390200.0
2007-06-18 15:20:00,22.42,22.46,22.41,22.45,166400.0,22.42,22.46,22.41,22.45,166400.0
2007-06-18 15:30:00,22.45,22.47,22.44,22.46,229500.0,22.45,22.47,22.44,22.46,229500.0
2007-06-18 15:40:00,22.46,22.57,22.45,22.55,548500.0,22.46,22.57,22.45,22.55,548500.0
2007-06-18 15:50:00,22.56,22.63,22.53,22.59,649300.0,22.56,22.63,22.53,22.59,649300.0
2007-06-19 09:30:00,22.58,22.58,22.3,22.43,151200.0,22.58,22.58,22.3,22.43,151200.0
2007-06-19 09:40:00,22.44,22.51,22.4,22.49,118600.0,22.44,22.51,22.4,22.49,118600.0
2007-06-19 09:50:00,22.5,22.52,22.49,22.51,68000.0,22.5,22.52,22.49,22.51,68000.0
2007-06-19 10:00:00,22.51,22.57,22.51,22.56,98500.0,22.51,22.57,22.51,22.56,98500.0
2007-06-19 10:10:00,22.55,22.61,22.55,22.59,95700.0,22.55,22.61,22.55,22.59,95700.0
2007-06-19 10:20:00,22.59,22.61,22.57,22.58,172100.0,22.59,22.61,22.57,22.58,172100.0
2007-06-19 10:30:00,22.57,22.59,22.56,22.56,220700.0,22.57,22.59,22.56,22.56,220700.0
2007-06-19 10:40:00,22.56,22.57,22.5,22.51,90300.0,22.56,22.57,22.5,22.51,90300.0
2007-06-19 10:50:00,22.5,22.55,22.5,22.54,46400.0,22.5,22.55,22.5,22.54,46400.0
2007-06-19 11:00:00,22.55,22.55,22.5,22.5,121100.0,22.55,22.55,22.5,22.5,121100.0
2007-06-19 11:10:00,22.51,22.54,22.49,22.5,70100.0,22.51,22.54,22.49,22.5,70100.0
2007-06-19 11:20:00,22.5,22.53,22.49,22.49,259800.0,22.5,22.53,22.49,22.49,259800.0
2007-06-19 11:30:00,22.49,22.5,22.46,22.48,227900.0,22.49,22.5,22.46,22.48,227900.0
2007-06-19 11:40:00,22.49,22.5,22.48,22.5,40700.0,22.49,22.5,22.48,22.5,40700.0
2007-06-19 11:50:00,22.49,22.5,22.49,22.49,57600.0,22.49,22.5,22.49,22.49,57600.0
2007-06-19 12:00:00,22.49,22.5,22.48,22.49,179800.0,22.49,22.5,22.48,22.49,179800.0
2007-06-19 12:10:00,22.49,22.51,22.48,22.49,177500.0,22.49,22.51,22.48,22.49,177500.0
2007-06-19 12:20:00,22.48,22.49,22.48,22.49,22800.0,22.48,22.49,22.48,22.49,22800.0
2007-06-19 12:30:00,22.49,22.5,22.48,22.49,41400.0,22.49,22.5,22.48,22.49,41400.0
2007-06-19 12:40:00,22.5,22.55,22.49,22.53,154100.0,22.5,22.55,22.49,22.53,154100.0
2007-06-19 12:50:00,22.53,22.55,22.52,22.53,99300.0,22.53,22.55,22.52,22.53,99300.0
2007-06-19 13:00:00,22.53,22.56,22.52,22.56,139400.0,22.53,22.56,22.52,22.56,139400.0
2007-06-19 13:10:00,22.55,22.58,22.53,22.58,56100.0,22.55,22.58,22.53,22.58,56100.0
2007-06-19 13:20:00,22.58,22.62,22.55,22.55,101100.0,22.58,22.62,22.55,22.55,101100.0
2007-06-19 13:30:00,22.54,22.57,22.54,22.55,83600.0,22.54,22.57,22.54,22.55,83600.0
2007-06-19 13:40:00,22.55,22.56,22.52,22.52,60900.0,22.55,22.56,22.52,22.52,60900.0
2007-06-19 13:50:00,22.51,22.53,22.5,22.51,92900.0,22.51,22.53,22.5,22.51,92900.0
2007-06-19 14:00:00,22.51,22.52,22.48,22.49,496800.0,22.51,22.52,22.48,22.49,496800.0
2007-06-19 14:10:00,22.5,22.51,22.49,22.49,85400.0,22.5,22.51,22.49,22.49,85400.0
2007-06-19 14:20:00,22.48,22.52,22.47,22.52,91300.0,22.48,22.52,22.47,22.52,91300.0
2007-06-19 14:30:00,22.51,22.53,22.5,22.5,99000.0,22.51,22.53,22.5,22.5,99000.0
2007-06-19 14:40:00,22.5,22.51,22.5,22.5,16100.0,22.5,22.51,22.5,22.5,16100.0
2007-06-19 14:50:00,22.5,22.51,22.49,22.49,82900.0,22.5,22.51,22.49,22.49,82900.0
2007-06-19 15:00:00,22.49,22.55,22.49,22.52,183800.0,22.49,22.55,22.49,22.52,183800.0
2007-06-19 15:10:00,22.51,22.55,22.5,22.54,142100.0,22.51,22.55,22.5,22.54,142100.0
2007-06-19 15:20:00,22.53,22.56,22.53,22.55,181900.0,22.53,22.56,22.53,22.55,181900.0
2007-06-19 15:30:00,22.55,22.59,22.53,22.59,397900.0,22.55,22.59,22.53,22.59,397900.0
2007-06-19 15:40:00,22.59,22.63,22.55,22.6,218600.0,22.59,22.63,22.55,22.6,218600.0
2007-06-19 15:50:00,22.6,22.61,22.58,22.59,162100.0,22.6,22.61,22.58,22.59,162100.0
2007-06-20 09:30:00,22.56,22.7,22.53,22.6,60500.0,22.56,22.7,22.53,22.6,60500.0
2007-06-20 09:40:00,22.61,22.7,22.61,22.65,60700.0,22.61,22.7,22.61,22.65,60700.0
2007-06-20 09:50:00,22.66,22.71,22.63,22.66,112000.0,22.66,22.71,22.63,22.66,112000.0
2007-06-20 10:00:00,22.65,22.65,22.56,22.65,111400.0,22.65,22.65,22.56,22.65,111400.0
2007-06-20 10:10:00,22.64,22.64,22.46,22.47,105800.0,22.64,22.64,22.46,22.47,105800.0
2007-06-20 10:20:00,22.47,22.47,22.42,22.44,50400.0,22.47,22.47,22.42,22.44,50400.0
2007-06-20 10:30:00,22.44,22.5,22.44,22.49,111400.0,22.44,22.5,22.44,22.49,111400.0
2007-06-20 10:40:00,22.5,22.55,22.49,22.52,84100.0,22.5,22.55,22.49,22.52,84100.0
2007-06-20 10:50:00,22.51,22.52,22.48,22.48,62500.0,22.51,22.52,22.48,22.48,62500.0
2007-06-20 11:00:00,22.49,22.5,22.41,22.42,148800.0,22.49,22.5,22.41,22.42,148800.0
2007-06-20 11:10:00,22.42,22.44,22.37,22.43,93100.0,22.42,22.44,22.37,22.43,93100.0
2007-06-20 11:20:00,22.43,22.44,22.42,22.43,262900.0,22.43,22.44,22.42,22.43,262900.0
2007-06-20 11:30:00,22.43,22.46,22.38,22.38,50000.0,22.43,22.46,22.38,22.38,50000.0
2007-06-20 11:40:00,22.39,22.42,22.38,22.39,65000.0,22.39,22.42,22.38,22.39,65000.0
2007-06-20 11:50:00,22.39,22.39,22.35,22.37,26800.0,22.39,22.39,22.35,22.37,26800.0
2007-06-20 12:00:00,22.36,22.37,22.35,22.35,33500.0,22.36,22.37,22.35,22.35,33500.0
2007-06-20 12:10:00,22.35,22.4,22.35,22.4,26100.0,22.35,22.4,22.35,22.4,26100.0
2007-06-20 12:20:00,22.4,22.45,22.39,22.4,44300.0,22.4,22.45,22.39,22.4,44300.0
2007-06-20 12:30:00,22.39,22.42,22.38,22.4,37900.0,22.39,22.42,22.38,22.4,37900.0
2007-06-20 12:40:00,22.41,22.41,22.39,22.4,26500.0,22.41,22.41,22.39,22.4,26500.0
2007-06-20 12:50:00,22.4,22.4,22.39,22.4,16000.0,22.4,22.4,22.39,22.4,16000.0
2007-06-20 13:00:00,22.4,22.4,22.38,22.38,24100.0,22.4,22.4,22.38,22.38,24100.0
2007-06-20 13:10:00,22.37,22.37,22.31,22.31,99800.0,22.37,22.37,22.31,22.31,99800.0
2007-06-20 13:20:00,22.31,22.38,22.3,22.37,170900.0,22.31,22.38,22.3,22.37,170900.0
2007-06-20 13:30:00,22.37,22.38,22.29,22.29,72400.0,22.37,22.38,22.29,22.29,72400.0
2007-06-20 13:40:00,22.29,22.33,22.26,22.32,79000.0,22.29,22.33,22.26,22.32,79000.0
2007-06-20 13:50:00,22.32,22.33,22.26,22.27,145800.0,22.32,22.33,22.26,22.27,145800.0
2007-06-20 14:00:00,22.26,22.34,22.26,22.34,119800.0,22.26,22.34,22.26,22.34,119800.0
2007-06-20 14:10:00,22.34,22.34,22.29,22.3,52700.0,22.34,22.34,22.29,22.3,52700.0
2007-06-20 14:20:00,22.29,22.3,22.2,22.27,166900.0,22.29,22.3,22.2,22.27,166900.0
2007-06-20 14:30:00,22.27,22.31,22.17,22.18,188000.0,22.27,22.31,22.17,22.18,188000.0
2007-06-20 14:40:00,22.18,22.23,22.17,22.18,149000.0,22.18,22.23,22.17,22.18,149000.0
2007-06-20 14:50:00,22.18,22.22,22.13,22.18,228100.0,22.18,22.22,22.13,22.18,228100.0
2007-06-20 15:00:00,22.18,22.23,22.16,22.2,89300.0,22.18,22.23,22.16,22.2,89300.0
2007-06-20 15:10:00,22.21,22.28,22.2,22.27,81900.0,22.21,22.28,22.2,22.27,81900.0
2007-06-20 15:20:00,22.27,22.3,22.23,22.23,120200.0,22.27,22.3,22.23,22.23,120200.0
2007-06-20 15:30:00,22.23,22.24,22.15,22.16,148700.0,22.23,22.24,22.15,22.16,148700.0
2007-06-20 15:40:00,22.16,22.2,22.14,22.17,293600.0,22.16,22.2,22.14,22.17,293600.0
2007-06-20 15:50:00,22.16,22.22,22.14,22.21,245500.0,22.16,22.22,22.14,22.21,245500.0
2007-06-21 09:30:00,22.21,22.3,22.08,22.11,61600.0,22.21,22.3,22.08,22.11,61600.0
2007-06-21 09:40:00,22.11,22.13,21.92,21.93,98100.0,22.11,22.13,21.92,21.93,98100.0
2007-06-21 09:50:00,21.93,22.02,21.86,21.88,119600.0,21.93,22.02,21.86,21.88,119600.0
2007-06-21 10:00:00,21.88,21.92,21.79,21.84,150900.0,21.88,21.92,21.79,21.84,150900.0
2007-06-21 10:10:00,21.85,21.94,21.84,21.91,125200.0,21.85,21.94,21.84,21.91,125200.0
2007-06-21 10:20:00,21.91,21.99,21.9,21.98,212300.0,21.91,21.99,21.9,21.98,212300.0
2007-06-21 10:30:00,21.97,22.01,21.97,21.98,111700.0,21.97,22.01,21.97,21.98,111700.0
2007-06-21 10:40:00,21.98,22.01,21.97,22.01,93900.0,21.98,22.01,21.97,22.01,93900.0
2007-06-21 10:50:00,22.01,22.04,21.98,21.98,234000.0,22.01,22.04,21.98,21.98,234000.0
2007-06-21 11:00:00,21.98,22.01,21.93,21.96,135300.0,21.98,22.01,21.93,21.96,135300.0
2007-06-21 11:10:00,21.96,21.97,21.88,21.96,136100.0,21.96,21.97,21.88,21.96,136100.0
2007-06-21 11:20:00,21.95,21.98,21.88,21.93,97900.0,21.95,21.98,21.88,21.93,97900.0
2007-06-21 11:30:00,21.93,21.96,21.81,21.89,117500.0,21.93,21.96,21.81,21.89,117500.0
2007-06-21 11:40:00,21.88,21.9,21.88,21.89,25100.0,21.88,21.9,21.88,21.89,25100.0
2007-06-21 11:50:00,21.9,21.9,21.83,21.86,37200.0,21.9,21.9,21.83,21.86,37200.0
2007-06-21 12:00:00,21.87,21.89,21.87,21.87,52400.0,21.87,21.89,21.87,21.87,52400.0
2007-06-21 12:10:00,21.88,21.89,21.86,21.89,119400.0,21.88,21.89,21.86,21.89,119400.0
2007-06-21 12:20:00,21.89,21.91,21.87,21.9,132700.0,21.89,21.91,21.87,21.9,132700.0
2007-06-21 12:30:00,21.9,21.9,21.88,21.9,47900.0,21.9,21.9,21.88,21.9,47900.0
2007-06-21 12:40:00,21.89,21.9,21.89,21.9,45100.0,21.89,21.9,21.89,21.9,45100.0
2007-06-21 12:50:00,21.9,21.9,21.88,21.89,42700.0,21.9,21.9,21.88,21.89,42700.0
2007-06-21 13:00:00,21.88,21.93,21.88,21.93,108000.0,21.88,21.93,21.88,21.93,108000.0
2007-06-21 13:10:00,21.93,21.93,21.9,21.93,112400.0,21.93,21.93,21.9,21.93,112400.0
2007-06-21 13:20:00,21.94,21.95,21.93,21.94,58000.0,21.94,21.95,21.93,21.94,58000.0
2007-06-21 13:30:00,21.94,21.97,21.94,21.94,98500.0,21.94,21.97,21.94,21.94,98500.0
2007-06-21 13:40:00,21.95,21.95,21.94,21.95,67900.0,21.95,21.95,21.94,21.95,67900.0
2007-06-21 13:50:00,21.95,21.95,21.94,21.95,30500.0,21.95,21.95,21.94,21.95,30500.0
2007-06-21 14:00:00,21.95,21.95,21.94,21.94,22800.0,21.95,21.95,21.94,21.94,22800.0
2007-06-21 14:10:00,21.94,21.94,21.92,21.93,55700.0,21.94,21.94,21.92,21.93,55700.0
2007-06-21 14:20:00,21.93,21.94,21.91,21.91,90000.0,21.93,21.94,21.91,21.91,90000.0
2007-06-21 14:30:00,21.91,21.91,21.87,21.89,75100.0,21.91,21.91,21.87,21.89,75100.0
2007-06-21 14:40:00,21.89,21.9,21.86,21.86,81700.0,21.89,21.9,21.86,21.86,81700.0
2007-06-21 14:50:00,21.86,21.9,21.85,21.87,170900.0,21.86,21.9,21.85,21.87,170900.0
2007-06-21 15:00:00,21.86,21.95,21.86,21.9,173500.0,21.86,21.95,21.86,21.9,173500.0
2007-06-21 15:10:00,21.89,21.89,21.85,21.87,114000.0,21.89,21.89,21.85,21.87,114000.0
2007-06-21 15:20:00,21.87,21.9,21.82,21.83,362300.0,21.87,21.9,21.82,21.83,362300.0
2007-06-21 15:30:00,21.84,21.86,21.83,21.85,156800.0,21.84,21.86,21.83,21.85,156800.0
2007-06-21 15:40:00,21.85,21.87,21.84,21.87,400100.0,21.85,21.87,21.84,21.87,400100.0
2007-06-21 15:50:00,21.87,21.93,21.86,21.86,584500.0,21.87,21.93,21.86,21.86,584500.0
2007-06-22 09:30:00,21.79,21.85,21.73,21.77,55800.0,21.79,21.85,21.73,21.77,55800.0
2007-06-22 09:40:00,21.76,21.76,21.59,21.64,98100.0,21.76,21.76,21.59,21.64,98100.0
2007-06-22 09:50:00,21.64,21.73,21.64,21.73,134500.0,21.64,21.73,21.64,21.73,134500.0
2007-06-22 10:00:00,21.72,21.74,21.66,21.74,78300.0,21.72,21.74,21.66,21.74,78300.0
2007-06-22 10:10:00,21.74,21.76,21.72,21.75,47900.0,21.74,21.76,21.72,21.75,47900.0
2007-06-22 10:20:00,21.76,21.9,21.76,21.86,148500.0,21.76,21.9,21.76,21.86,148500.0
2007-06-22 10:30:00,21.85,21.9,21.8,21.9,100800.0,21.85,21.9,21.8,21.9,100800.0
2007-06-22 10:40:00,21.89,21.9,21.89,21.9,60300.0,21.89,21.9,21.89,21.9,60300.0
2007-06-22 10:50:00,21.89,21.97,21.89,21.96,79900.0,21.89,21.97,21.89,21.96,79900.0
2007-06-22 11:00:00,21.96,21.96,21.86,21.91,44000.0,21.96,21.96,21.86,21.91,44000.0
2007-06-22 11:10:00,21.9,21.94,21.89,21.94,72700.0,21.9,21.94,21.89,21.94,72700.0
2007-06-22 11:20:00,21.94,21.99,21.94,21.97,50600.0,21.94,21.99,21.94,21.97,50600.0
2007-06-22 11:30:00,21.97,21.98,21.93,21.94,37300.0,21.97,21.98,21.93,21.94,37300.0
2007-06-22 11:40:00,21.94,21.94,21.84,21.84,44900.0,21.94,21.94,21.84,21.84,44900.0
2007-06-22 11:50:00,21.84,21.92,21.81,21.9,88300.0,21.84,21.92,21.81,21.9,88300.0
2007-06-22 12:00:00,21.9,21.9,21.88,21.88,27900.0,21.9,21.9,21.88,21.88,27900.0
2007-06-22 12:10:00,21.88,21.92,21.88,21.91,51300.0,21.88,21.92,21.88,21.91,51300.0
2007-06-22 12:20:00,21.91,21.92,21.78,21.79,110300.0,21.91,21.92,21.78,21.79,110300.0
2007-06-22 12:30:00,21.79,21.86,21.74,21.83,98600.0,21.79,21.86,21.74,21.83,98600.0
2007-06-22 12:40:00,21.82,21.84,21.76,21.8,48500.0,21.82,21.84,21.76,21.8,48500.0
2007-06-22 12:50:00,21.81,21.88,21.81,21.87,82800.0,21.81,21.88,21.81,21.87,82800.0
2007-06-22 13:00:00,21.87,21.87,21.83,21.85,71300.0,21.87,21.87,21.83,21.85,71300.0
2007-06-22 13:10:00,21.84,21.91,21.84,21.88,145100.0,21.84,21.91,21.84,21.88,145100.0
2007-06-22 13:20:00,21.88,21.94,21.88,21.91,38000.0,21.88,21.94,21.88,21.91,38000.0
2007-06-22 13:30:00,21.9,21.93,21.89,21.9,48400.0,21.9,21.93,21.89,21.9,48400.0
2007-06-22 13:40:00,21.89,21.89,21.88,21.88,13400.0,21.89,21.89,21.88,21.88,13400.0
2007-06-22 13:50:00,21.89,21.89,21.87,21.88,41200.0,21.89,21.89,21.87,21.88,41200.0
2007-06-22 14:00:00,21.89,21.89,21.88,21.88,31300.0,21.89,21.89,21.88,21.88,31300.0
2007-06-22 14:10:00,21.89,21.93,21.89,21.9,45300.0,21.89,21.93,21.89,21.9,45300.0
2007-06-22 14:20:00,21.9,21.93,21.89,21.93,32000.0,21.9,21.93,21.89,21.93,32000.0
2007-06-22 14:30:00,21.93,21.94,21.89,21.9,32700.0,21.93,21.94,21.89,21.9,32700.0
2007-06-22 14:40:00,21.91,21.93,21.89,21.89,13000.0,21.91,21.93,21.89,21.89,13000.0
2007-06-22 14:50:00,21.9,21.93,21.89,21.89,30600.0,21.9,21.93,21.89,21.89,30600.0
2007-06-22 15:00:00,21.9,21.91,21.88,21.89,29500.0,21.9,21.91,21.88,21.89,29500.0
2007-06-22 15:10:00,21.88,21.9,21.88,21.9,18100.0,21.88,21.9,21.88,21.9,18100.0
2007-06-22 15:20:00,21.9,21.92,21.88,21.88,37700.0,21.9,21.92,21.88,21.88,37700.0
2007-06-22 15:30:00,21.89,21.9,21.88,21.89,92700.0,21.89,21.9,21.88,21.89,92700.0
2007-06-22 15:40:00,21.89,21.92,21.87,21.92,273500.0,21.89,21.92,21.87,21.92,273500.0
2007-06-22 15:50:00,21.92,21.93,21.9,21.9,198100.0,21.92,21.93,21.9,21.9,198100.0
2007-06-25 09:30:00,21.87,21.99,21.81,21.84,58800.0,21.87,21.99,21.81,21.84,58800.0
2007-06-25 09:40:00,21.84,21.92,21.79,21.91,79000.0,21.84,21.92,21.79,21.91,79000.0
2007-06-25 09:50:00,21.91,21.94,21.86,21.9,75500.0,21.91,21.94,21.86,21.9,75500.0
2007-06-25 10:00:00,21.9,21.98,21.9,21.98,58300.0,21.9,21.98,21.9,21.98,58300.0
2007-06-25 10:10:00,21.98,22.17,21.98,22.12,156200.0,21.98,22.17,21.98,22.12,156200.0
2007-06-25 10:20:00,22.12,22.15,22.09,22.1,72300.0,22.12,22.15,22.09,22.1,72300.0
2007-06-25 10:30:00,22.1,22.12,22.07,22.07,46100.0,22.1,22.12,22.07,22.07,46100.0
2007-06-25 10:40:00,22.07,22.08,22.0,22.02,42100.0,22.07,22.08,22.0,22.02,42100.0
2007-06-25 10:50:00,22.01,22.09,22.01,22.09,41800.0,22.01,22.09,22.01,22.09,41800.0
2007-06-25 11:00:00,22.09,22.12,22.0,22.01,176100.0,22.09,22.12,22.0,22.01,176100.0
2007-06-25 11:10:00,22.0,22.04,22.0,22.01,37900.0,22.0,22.04,22.0,22.01,37900.0
2007-06-25 11:20:00,22.0,22.01,21.99,21.99,43400.0,22.0,22.01,21.99,21.99,43400.0
2007-06-25 11:30:00,21.99,22.0,21.94,21.97,24700.0,21.99,22.0,21.94,21.97,24700.0
2007-06-25 11:40:00,21.98,21.98,21.91,21.97,39700.0,21.98,21.98,21.91,21.97,39700.0
2007-06-25 11:50:00,21.97,21.98,21.92,21.93,52100.0,21.97,21.98,21.92,21.93,52100.0
2007-06-25 12:00:00,21.95,22.04,21.95,22.03,39700.0,21.95,22.04,21.95,22.03,39700.0
2007-06-25 12:10:00,22.03,22.04,22.0,22.0,34700.0,22.03,22.04,22.0,22.0,34700.0
2007-06-25 12:20:00,22.0,22.01,21.95,21.95,37900.0,22.0,22.01,21.95,21.95,37900.0
2007-06-25 12:30:00,21.95,21.96,21.92,21.94,28700.0,21.95,21.96,21.92,21.94,28700.0
2007-06-25 12:40:00,21.94,21.97,21.94,21.96,16100.0,21.94,21.97,21.94,21.96,16100.0
2007-06-25 12:50:00,21.96,21.97,21.96,21.96,25600.0,21.96,21.97,21.96,21.96,25600.0
2007-06-25 13:00:00,21.96,21.97,21.93,21.93,19200.0,21.96,21.97,21.93,21.93,19200.0
2007-06-25 13:10:00,21.94,21.96,21.91,21.91,61300.0,21.94,21.96,21.91,21.91,61300.0
2007-06-25 13:20:00,21.91,21.91,21.89,21.91,29000.0,21.91,21.91,21.89,21.91,29000.0
2007-06-25 13:30:00,21.91,21.95,21.91,21.93,29100.0,21.91,21.95,21.91,21.93,29100.0
2007-06-25 13:40:00,21.93,21.99,21.92,21.96,38600.0,21.93,21.99,21.92,21.96,38600.0
2007-06-25 13:50:00,21.96,21.99,21.96,21.98,30400.0,21.96,21.99,21.96,21.98,30400.0
2007-06-25 14:00:00,21.98,21.99,21.91,21.91,44600.0,21.98,21.99,21.91,21.91,44600.0
2007-06-25 14:10:00,21.91,22.01,21.83,21.84,66300.0,21.91,22.01,21.83,21.84,66300.0
2007-06-25 14:20:00,21.84,21.85,21.8,21.8,61400.0,21.84,21.85,21.8,21.8,61400.0
2007-06-25 14:30:00,21.8,21.8,21.7,21.76,102700.0,21.8,21.8,21.7,21.76,102700.0
2007-06-25 14:40:00,21.76,21.78,21.68,21.75,152100.0,21.76,21.78,21.68,21.75,152100.0
2007-06-25 14:50:00,21.75,21.82,21.74,21.74,228800.0,21.75,21.82,21.74,21.74,228800.0
2007-06-25 15:00:00,21.74,21.77,21.74,21.76,70200.0,21.74,21.77,21.74,21.76,70200.0
2007-06-25 15:10:00,21.76,21.81,21.74,21.77,67200.0,21.76,21.81,21.74,21.77,67200.0
2007-06-25 15:20:00,21.77,21.84,21.77,21.8,68700.0,21.77,21.84,21.77,21.8,68700.0
2007-06-25 15:30:00,21.8,21.86,21.76,21.79,98500.0,21.8,21.86,21.76,21.79,98500.0
2007-06-25 15:40:00,21.79,21.81,21.71,21.75,165000.0,21.79,21.81,21.71,21.75,165000.0
2007-06-25 15:50:00,21.75,21.78,21.72,21.75,221400.0,21.75,21.78,21.72,21.75,221400.0
2007-06-26 09:30:00,21.87,22.08,21.74,22.05,80400.0,21.87,22.08,21.74,22.05,80400.0
2007-06-26 09:40:00,22.06,22.11,21.92,21.96,112800.0,22.06,22.11,21.92,21.96,112800.0
2007-06-26 09:50:00,21.96,22.12,21.95,22.02,78300.0,21.96,22.12,21.95,22.02,78300.0
2007-06-26 10:00:00,22.01,22.01,21.94,21.99,74500.0,22.01,22.01,21.94,21.99,74500.0
2007-06-26 10:10:00,21.98,22.01,21.82,21.83,313100.0,21.98,22.01,21.82,21.83,313100.0
2007-06-26 10:20:00,21.82,21.83,21.69,21.7,127300.0,21.82,21.83,21.69,21.7,127300.0
2007-06-26 10:30:00,21.7,21.9,21.7,21.9,64100.0,21.7,21.9,21.7,21.9,64100.0
2007-06-26 10:40:00,21.9,21.91,21.78,21.79,37100.0,21.9,21.91,21.78,21.79,37100.0
2007-06-26 10:50:00,21.8,21.82,21.74,21.74,48300.0,21.8,21.82,21.74,21.74,48300.0
2007-06-26 11:00:00,21.74,21.75,21.7,21.72,31300.0,21.74,21.75,21.7,21.72,31300.0
2007-06-26 11:10:00,21.72,21.86,21.72,21.86,25000.0,21.72,21.86,21.72,21.86,25000.0
2007-06-26 11:20:00,21.86,21.95,21.85,21.94,65300.0,21.86,21.95,21.85,21.94,65300.0
2007-06-26 11:30:00,21.94,22.0,21.91,21.98,83700.0,21.94,22.0,21.91,21.98,83700.0
2007-06-26 11:40:00,21.99,22.05,21.97,22.04,76900.0,21.99,22.05,21.97,22.04,76900.0
2007-06-26 11:50:00,22.04,22.08,22.01,22.08,54800.0,22.04,22.08,22.01,22.08,54800.0
2007-06-26 12:00:00,22.08,22.08,21.98,22.02,70600.0,22.08,22.08,21.98,22.02,70600.0
2007-06-26 12:10:00,22.02,22.02,21.97,22.01,53000.0,22.02,22.02,21.97,22.01,53000.0
2007-06-26 12:20:00,22.01,22.01,21.9,21.96,36700.0,22.01,22.01,21.9,21.96,36700.0
2007-06-26 12:30:00,21.96,21.98,21.89,21.89,28000.0,21.96,21.98,21.89,21.89,28000.0
2007-06-26 12:40:00,21.89,21.94,21.89,21.94,20200.0,21.89,21.94,21.89,21.94,20200.0
2007-06-26 12:50:00,21.94,21.94,21.92,21.93,19500.0,21.94,21.94,21.92,21.93,19500.0
2007-06-26 13:00:00,21.92,21.96,21.91,21.94,33600.0,21.92,21.96,21.91,21.94,33600.0
2007-06-26 13:10:00,21.95,21.98,21.91,21.95,43300.0,21.95,21.98,21.91,21.95,43300.0
2007-06-26 13:20:00,21.94,21.94,21.84,21.84,45400.0,21.94,21.94,21.84,21.84,45400.0
2007-06-26 13:30:00,21.85,21.88,21.82,21.82,41800.0,21.85,21.88,21.82,21.82,41800.0
2007-06-26 13:40:00,21.83,21.92,21.83,21.85,62700.0,21.83,21.92,21.83,21.85,62700.0
2007-06-26 13:50:00,21.85,21.86,21.82,21.83,31700.0,21.85,21.86,21.82,21.83,31700.0
2007-06-26 14:00:00,21.82,21.87,21.82,21.83,38400.0,21.82,21.87,21.82,21.83,38400.0
2007-06-26 14:10:00,21.84,21.85,21.78,21.81,60800.0,21.84,21.85,21.78,21.81,60800.0
2007-06-26 14:20:00,21.8,21.82,21.77,21.79,48600.0,21.8,21.82,21.77,21.79,48600.0
2007-06-26 14:30:00,21.79,21.82,21.74,21.75,33900.0,21.79,21.82,21.74,21.75,33900.0
2007-06-26 14:40:00,21.74,21.8,21.72,21.8,43300.0,21.74,21.8,21.72,21.8,43300.0
2007-06-26 14:50:00,21.8,21.85,21.75,21.75,144000.0,21.8,21.85,21.75,21.75,144000.0
2007-06-26 15:00:00,21.75,21.76,21.72,21.75,125400.0,21.75,21.76,21.72,21.75,125400.0
2007-06-26 15:10:00,21.74,21.79,21.73,21.74,152100.0,21.74,21.79,21.73,21.74,152100.0
2007-06-26 15:20:00,21.74,21.76,21.69,21.72,111100.0,21.74,21.76,21.69,21.72,111100.0
2007-06-26 15:30:00,21.72,21.75,21.69,21.74,452400.0,21.72,21.75,21.69,21.74,452400.0
2007-06-26 15:40:00,21.75,21.75,21.7,21.75,146300.0,21.75,21.75,21.7,21.75,146300.0
2007-06-26 15:50:00,21.75,21.8,21.73,21.74,253200.0,21.75,21.8,21.73,21.74,253200.0
2007-06-27 09:30:00,21.57,21.71,21.56,21.7,76700.0,21.57,21.71,21.56,21.7,76700.0
2007-06-27 09:40:00,21.7,21.74,21.68,21.74,36500.0,21.7,21.74,21.68,21.74,36500.0
2007-06-27 09:50:00,21.75,21.84,21.74,21.83,26400.0,21.75,21.84,21.74,21.83,26400.0
2007-06-27 10:00:00,21.82,21.85,21.77,21.79,106600.0,21.82,21.85,21.77,21.79,106600.0
2007-06-27 10:10:00,21.8,21.85,21.8,21.81,18300.0,21.8,21.85,21.8,21.81,18300.0
2007-06-27 10:20:00,21.81,21.88,21.81,21.88,33700.0,21.81,21.88,21.81,21.88,33700.0
2007-06-27 10:30:00,21.87,21.94,21.87,21.9,57300.0,21.87,21.94,21.87,21.9,57300.0
2007-06-27 10:40:00,21.9,21.92,21.9,21.9,34400.0,21.9,21.92,21.9,21.9,34400.0
2007-06-27 10:50:00,21.91,21.94,21.88,21.88,42600.0,21.91,21.94,21.88,21.88,42600.0
2007-06-27 11:00:00,21.88,21.88,21.83,21.85,54400.0,21.88,21.88,21.83,21.85,54400.0
2007-06-27 11:10:00,21.86,21.96,21.85,21.92,69600.0,21.86,21.96,21.85,21.92,69600.0
2007-06-27 11:20:00,21.92,21.93,21.89,21.89,14200.0,21.92,21.93,21.89,21.89,14200.0
2007-06-27 11:30:00,21.89,21.89,21.8,21.82,20400.0,21.89,21.89,21.8,21.82,20400.0
2007-06-27 11:40:00,21.81,21.83,21.75,21.75,98900.0,21.81,21.83,21.75,21.75,98900.0
2007-06-27 11:50:00,21.73,21.81,21.73,21.77,88900.0,21.73,21.81,21.73,21.77,88900.0
2007-06-27 12:00:00,21.78,21.82,21.78,21.8,126400.0,21.78,21.82,21.78,21.8,126400.0
2007-06-27 12:10:00,21.8,21.81,21.79,21.79,39200.0,21.8,21.81,21.79,21.79,39200.0
2007-06-27 12:20:00,21.8,21.81,21.79,21.8,29100.0,21.8,21.81,21.79,21.8,29100.0
2007-06-27 12:30:00,21.8,21.81,21.77,21.81,76700.0,21.8,21.81,21.77,21.81,76700.0
2007-06-27 12:40:00,21.81,21.82,21.79,21.8,73600.0,21.81,21.82,21.79,21.8,73600.0
2007-06-27 12:50:00,21.8,21.82,21.8,21.8,57600.0,21.8,21.82,21.8,21.8,57600.0
2007-06-27 13:00:00,21.79,21.8,21.79,21.8,15000.0,21.79,21.8,21.79,21.8,15000.0
2007-06-27 13:10:00,21.8,21.8,21.73,21.8,94200.0,21.8,21.8,21.73,21.8,94200.0
2007-06-27 13:20:00,21.8,21.8,21.79,21.8,29000.0,21.8,21.8,21.79,21.8,29000.0
2007-06-27 13:30:00,21.79,21.8,21.75,21.78,50500.0,21.79,21.8,21.75,21.78,50500.0
2007-06-27 13:40:00,21.78,21.8,21.78,21.8,63800.0,21.78,21.8,21.78,21.8,63800.0
2007-06-27 13:50:00,21.79,21.84,21.79,21.79,88700.0,21.79,21.84,21.79,21.79,88700.0
2007-06-27 14:00:00,21.8,21.81,21.79,21.8,70600.0,21.8,21.81,21.79,21.8,70600.0
2007-06-27 14:10:00,21.8,21.88,21.79,21.81,74900.0,21.8,21.88,21.79,21.81,74900.0
2007-06-27 14:20:00,21.82,21.93,21.82,21.88,62500.0,21.82,21.93,21.82,21.88,62500.0
2007-06-27 14:30:00,21.88,21.92,21.83,21.92,73600.0,21.88,21.92,21.83,21.92,73600.0
2007-06-27 14:40:00,21.92,21.96,21.91,21.94,37200.0,21.92,21.96,21.91,21.94,37200.0
2007-06-27 14:50:00,21.93,21.94,21.92,21.93,14900.0,21.93,21.94,21.92,21.93,14900.0
2007-06-27 15:00:00,21.92,21.96,21.92,21.94,62000.0,21.92,21.96,21.92,21.94,62000.0
2007-06-27 15:10:00,21.94,21.95,21.93,21.93,37500.0,21.94,21.95,21.93,21.93,37500.0
2007-06-27 15:20:00,21.94,21.95,21.93,21.95,32800.0,21.94,21.95,21.93,21.95,32800.0
2007-06-27 15:30:00,21.95,21.99,21.94,21.98,58300.0,21.95,21.99,21.94,21.98,58300.0
2007-06-27 15:40:00,21.98,22.02,21.98,22.0,130100.0,21.98,22.02,21.98,22.0,130100.0
2007-06-27 15:50:00,21.99,22.06,21.98,22.06,172600.0,21.99,22.06,21.98,22.06,172600.0
2007-06-28 09:30:00,21.89,21.95,21.89,21.9,72700.0,21.89,21.95,21.89,21.9,72700.0
2007-06-28 09:40:00,21.9,21.94,21.9,21.94,39000.0,21.9,21.94,21.9,21.94,39000.0
2007-06-28 09:50:00,21.94,21.95,21.93,21.95,33900.0,21.94,21.95,21.93,21.95,33900.0
2007-06-28 10:00:00,21.96,22.01,21.96,21.99,113500.0,21.96,22.01,21.96,21.99,113500.0
2007-06-28 10:10:00,21.98,21.98,21.96,21.97,32700.0,21.98,21.98,21.96,21.97,32700.0
2007-06-28 10:20:00,21.96,21.98,21.93,21.98,32800.0,21.96,21.98,21.93,21.98,32800.0
2007-06-28 10:30:00,21.98,22.0,21.96,21.97,26800.0,21.98,22.0,21.96,21.97,26800.0
2007-06-28 10:40:00,21.96,21.99,21.95,21.98,22200.0,21.96,21.99,21.95,21.98,22200.0
2007-06-28 10:50:00,21.98,22.0,21.97,21.97,24500.0,21.98,22.0,21.97,21.97,24500.0
2007-06-28 11:00:00,21.97,21.98,21.94,21.94,22000.0,21.97,21.98,21.94,21.94,22000.0
2007-06-28 11:10:00,21.94,22.0,21.94,21.99,59600.0,21.94,22.0,21.94,21.99,59600.0
2007-06-28 11:20:00,21.99,22.0,21.99,22.0,14100.0,21.99,22.0,21.99,22.0,14100.0
2007-06-28 11:30:00,22.0,22.06,22.0,22.05,29200.0,22.0,22.06,22.0,22.05,29200.0
2007-06-28 11:40:00,22.06,22.07,22.05,22.07,19900.0,22.06,22.07,22.05,22.07,19900.0
2007-06-28 11:50:00,22.08,22.12,22.06,22.12,51600.0,22.08,22.12,22.06,22.12,51600.0
2007-06-28 12:00:00,22.12,22.12,22.11,22.12,10100.0,22.12,22.12,22.11,22.12,10100.0
2007-06-28 12:10:00,22.12,22.12,22.09,22.12,30100.0,22.12,22.12,22.09,22.12,30100.0
2007-06-28 12:20:00,22.12,22.12,22.06,22.08,58400.0,22.12,22.12,22.06,22.08,58400.0
2007-06-28 12:30:00,22.08,22.1,22.08,22.1,16000.0,22.08,22.1,22.08,22.1,16000.0
2007-06-28 12:40:00,22.1,22.1,22.09,22.1,5600.0,22.1,22.1,22.09,22.1,5600.0
2007-06-28 12:50:00,22.09,22.1,22.09,22.09,26600.0,22.09,22.1,22.09,22.09,26600.0
2007-06-28 13:00:00,22.1,22.1,22.09,22.09,17900.0,22.1,22.1,22.09,22.09,17900.0
2007-06-28 13:10:00,22.09,22.1,22.09,22.09,39200.0,22.09,22.1,22.09,22.09,39200.0
2007-06-28 13:20:00,22.09,22.1,22.07,22.07,30200.0,22.09,22.1,22.07,22.07,30200.0
2007-06-28 13:30:00,22.07,22.07,22.06,22.07,3400.0,22.07,22.07,22.06,22.07,3400.0
2007-06-28 13:40:00,22.06,22.06,22.01,22.02,47400.0,22.06,22.06,22.01,22.02,47400.0
2007-06-28 13:50:00,22.01,22.13,22.01,22.12,446500.0,22.01,22.13,22.01,22.12,446500.0
2007-06-28 14:00:00,22.11,22.13,22.09,22.09,45600.0,22.11,22.13,22.09,22.09,45600.0
2007-06-28 14:10:00,22.09,22.13,22.01,22.1,133400.0,22.09,22.13,22.01,22.1,133400.0
2007-06-28 14:20:00,22.1,22.1,22.0,22.01,166000.0,22.1,22.1,22.0,22.01,166000.0
2007-06-28 14:30:00,22.02,22.02,21.94,22.0,109800.0,22.02,22.02,21.94,22.0,109800.0
2007-06-28 14:40:00,22.01,22.08,21.99,22.01,187200.0,22.01,22.08,21.99,22.01,187200.0
2007-06-28 14:50:00,22.0,22.03,21.99,22.0,122200.0,22.0,22.03,21.99,22.0,122200.0
2007-06-28 15:00:00,22.0,22.0,21.96,22.0,93900.0,22.0,22.0,21.96,22.0,93900.0
2007-06-28 15:10:00,22.0,22.01,21.99,22.01,48500.0,22.0,22.01,21.99,22.01,48500.0
2007-06-28 15:20:00,22.0,22.07,22.0,22.06,150600.0,22.0,22.07,22.0,22.06,150600.0
2007-06-28 15:30:00,22.06,22.09,22.06,22.08,88700.0,22.06,22.09,22.06,22.08,88700.0
2007-06-28 15:40:00,22.08,22.09,22.0,22.0,269300.0,22.08,22.09,22.0,22.0,269300.0
2007-06-28 15:50:00,21.99,22.09,21.94,21.97,341200.0,21.99,22.09,21.94,21.97,341200.0
2007-06-29 09:30:00,22.06,22.08,21.73,21.78,74900.0,22.06,22.08,21.73,21.78,74900.0
2007-06-29 09:40:00,21.79,21.94,21.78,21.94,128300.0,21.79,21.94,21.78,21.94,128300.0
2007-06-29 09:50:00,21.93,21.95,21.92,21.94,52500.0,21.93,21.95,21.92,21.94,52500.0
2007-06-29 10:00:00,21.94,22.0,21.94,21.96,46600.0,21.94,22.0,21.94,21.96,46600.0
2007-06-29 10:10:00,21.96,21.98,21.94,21.95,45900.0,21.96,21.98,21.94,21.95,45900.0
2007-06-29 10:20:00,21.95,21.95,21.94,21.94,32500.0,21.95,21.95,21.94,21.94,32500.0
2007-06-29 10:30:00,21.95,21.95,21.87,21.92,48400.0,21.95,21.95,21.87,21.92,48400.0
2007-06-29 10:40:00,21.91,21.92,21.9,21.9,25100.0,21.91,21.92,21.9,21.9,25100.0
2007-06-29 10:50:00,21.9,21.95,21.9,21.94,35400.0,21.9,21.95,21.9,21.94,35400.0
2007-06-29 11:00:00,21.95,21.95,21.87,21.91,69800.0,21.95,21.95,21.87,21.91,69800.0
2007-06-29 11:10:00,21.9,21.94,21.9,21.93,17600.0,21.9,21.94,21.9,21.93,17600.0
2007-06-29 11:20:00,21.93,21.95,21.91,21.92,26200.0,21.93,21.95,21.91,21.92,26200.0
2007-06-29 11:30:00,21.92,21.94,21.91,21.92,16700.0,21.92,21.94,21.91,21.92,16700.0
2007-06-29 11:40:00,21.92,21.95,21.92,21.93,23800.0,21.92,21.95,21.92,21.93,23800.0
2007-06-29 11:50:00,21.92,21.93,21.92,21.92,16800.0,21.92,21.93,21.92,21.92,16800.0
2007-06-29 12:00:00,21.92,21.93,21.92,21.93,12100.0,21.92,21.93,21.92,21.93,12100.0
2007-06-29 12:10:00,21.93,21.93,21.9,21.91,46500.0,21.93,21.93,21.9,21.91,46500.0
2007-06-29 12:20:00,21.9,21.92,21.89,21.91,55300.0,21.9,21.92,21.89,21.91,55300.0
2007-06-29 12:30:00,21.9,21.93,21.89,21.9,83200.0,21.9,21.93,21.89,21.9,83200.0
2007-06-29 12:40:00,21.91,21.95,21.9,21.91,29200.0,21.91,21.95,21.9,21.91,29200.0
2007-06-29 12:50:00,21.91,21.92,21.91,21.92,7200.0,21.91,21.92,21.91,21.92,7200.0
2007-06-29 13:00:00,21.91,21.94,21.88,21.88,56700.0,21.91,21.94,21.88,21.88,56700.0
2007-06-29 13:10:00,21.89,21.92,21.88,21.91,54500.0,21.89,21.92,21.88,21.91,54500.0
2007-06-29 13:20:00,21.91,21.97,21.91,21.95,18700.0,21.91,21.97,21.91,21.95,18700.0
2007-06-29 13:30:00,21.95,21.98,21.94,21.96,39500.0,21.95,21.98,21.94,21.96,39500.0
2007-06-29 13:40:00,21.96,21.97,21.93,21.95,38500.0,21.96,21.97,21.93,21.95,38500.0
2007-06-29 13:50:00,21.95,21.96,21.92,21.92,23000.0,21.95,21.96,21.92,21.92,23000.0
2007-06-29 14:00:00,21.93,21.93,21.85,21.87,46300.0,21.93,21.93,21.85,21.87,46300.0
2007-06-29 14:10:00,21.88,21.88,21.83,21.86,59900.0,21.88,21.88,21.83,21.86,59900.0
2007-06-29 14:20:00,21.87,21.91,21.85,21.89,47500.0,21.87,21.91,21.85,21.89,47500.0
2007-06-29 14:30:00,21.89,21.92,21.87,21.91,70300.0,21.89,21.92,21.87,21.91,70300.0
2007-06-29 14:40:00,21.91,21.92,21.87,21.88,49100.0,21.91,21.92,21.87,21.88,49100.0
2007-06-29 14:50:00,21.88,21.88,21.86,21.88,15800.0,21.88,21.88,21.86,21.88,15800.0
2007-06-29 15:00:00,21.88,21.88,21.83,21.85,159300.0,21.88,21.88,21.83,21.85,159300.0
2007-06-29 15:10:00,21.86,21.88,21.79,21.88,160200.0,21.86,21.88,21.79,21.88,160200.0
2007-06-29 15:20:00,21.87,21.88,21.85,21.86,51800.0,21.87,21.88,21.85,21.86,51800.0
2007-06-29 15:30:00,21.85,21.93,21.85,21.93,75000.0,21.85,21.93,21.85,21.93,75000.0
2007-06-29 15:40:00,21.92,21.96,21.92,21.96,82500.0,21.92,21.96,21.92,21.96,82500.0
2007-06-29 15:50:00,21.96,21.99,21.92,21.95,154800.0,21.96,21.99,21.92,21.95,154800.0
2007-07-02 09:30:00,22.02,22.13,21.87,21.87,56700.0,22.02,22.13,21.87,21.87,56700.0
2007-07-02 09:40:00,21.87,21.91,21.79,21.88,73900.0,21.87,21.91,21.79,21.88,73900.0
2007-07-02 09:50:00,21.88,22.02,21.88,22.0,28100.0,21.88,22.02,21.88,22.0,28100.0
2007-07-02 10:00:00,22.01,22.06,21.96,22.01,64400.0,22.01,22.06,21.96,22.01,64400.0
2007-07-02 10:10:00,22.01,22.05,22.0,22.0,40500.0,22.01,22.05,22.0,22.0,40500.0
2007-07-02 10:20:00,21.99,22.0,21.98,21.98,18200.0,21.99,22.0,21.98,21.98,18200.0
2007-07-02 10:30:00,21.99,22.09,21.98,22.08,49900.0,21.99,22.09,21.98,22.08,49900.0
2007-07-02 10:40:00,22.07,22.08,22.06,22.07,17000.0,22.07,22.08,22.06,22.07,17000.0
2007-07-02 10:50:00,22.07,22.07,22.06,22.06,7600.0,22.07,22.07,22.06,22.06,7600.0
2007-07-02 11:00:00,22.07,22.07,22.06,22.07,5400.0,22.07,22.07,22.06,22.07,5400.0
2007-07-02 11:10:00,22.06,22.07,22.06,22.07,10700.0,22.06,22.07,22.06,22.07,10700.0
2007-07-02 11:20:00,22.06,22.07,22.06,22.06,21600.0,22.06,22.07,22.06,22.06,21600.0
2007-07-02 11:30:00,22.07,22.07,22.06,22.07,24600.0,22.07,22.07,22.06,22.07,24600.0
2007-07-02 11:40:00,22.06,22.07,22.06,22.07,8700.0,22.06,22.07,22.06,22.07,8700.0
2007-07-02 11:50:00,22.07,22.07,22.05,22.05,22200.0,22.07,22.07,22.05,22.05,22200.0
2007-07-02 12:00:00,22.05,22.06,22.01,22.05,40700.0,22.05,22.06,22.01,22.05,40700.0
2007-07-02 12:10:00,22.05,22.05,22.03,22.03,19400.0,22.05,22.05,22.03,22.03,19400.0
2007-07-02 12:20:00,22.03,22.04,22.01,22.02,23900.0,22.03,22.04,22.01,22.02,23900.0
2007-07-02 12:30:00,22.03,22.03,22.02,22.02,20500.0,22.03,22.03,22.02,22.02,20500.0
2007-07-02 12:40:00,22.03,22.03,22.02,22.02,15900.0,22.03,22.03,22.02,22.02,15900.0
2007-07-02 12:50:00,22.03,22.03,22.01,22.02,14000.0,22.03,22.03,22.01,22.02,14000.0
2007-07-02 13:00:00,22.02,22.02,22.01,22.02,18600.0,22.02,22.02,22.01,22.02,18600.0
2007-07-02 13:10:00,22.02,22.02,22.01,22.01,13800.0,22.02,22.02,22.01,22.01,13800.0
2007-07-02 13:20:00,22.01,22.02,22.01,22.02,12700.0,22.01,22.02,22.01,22.02,12700.0
2007-07-02 13:30:00,22.02,22.02,22.0,22.01,40700.0,22.02,22.02,22.0,22.01,40700.0
2007-07-02 13:40:00,22.0,22.01,21.99,22.0,88600.0,22.0,22.01,21.99,22.0,88600.0
2007-07-02 13:50:00,22.0,22.01,21.99,22.0,93300.0,22.0,22.01,21.99,22.0,93300.0
2007-07-02 14:00:00,22.0,22.0,21.99,22.0,19300.0,22.0,22.0,21.99,22.0,19300.0
2007-07-02 14:10:00,22.0,22.0,21.99,21.99,45400.0,22.0,22.0,21.99,21.99,45400.0
2007-07-02 14:20:00,21.99,22.0,21.97,21.97,34900.0,21.99,22.0,21.97,21.97,34900.0
2007-07-02 14:30:00,21.98,22.0,21.97,22.0,41200.0,21.98,22.0,21.97,22.0,41200.0
2007-07-02 14:40:00,22.0,22.0,21.98,21.99,26700.0,22.0,22.0,21.98,21.99,26700.0
2007-07-02 14:50:00,21.99,21.99,21.98,21.98,15000.0,21.99,21.99,21.98,21.98,15000.0
2007-07-02 15:00:00,21.99,21.99,21.91,21.91,160100.0,21.99,21.99,21.91,21.91,160100.0
2007-07-02 15:10:00,21.91,21.94,21.88,21.92,210700.0,21.91,21.94,21.88,21.92,210700.0
2007-07-02 15:20:00,21.92,21.93,21.92,21.92,22100.0,21.92,21.93,21.92,21.92,22100.0
2007-07-02 15:30:00,21.93,21.94,21.91,21.91,151500.0,21.93,21.94,21.91,21.91,151500.0
2007-07-02 15:40:00,21.91,21.97,21.91,21.97,59900.0,21.91,21.97,21.91,21.97,59900.0
2007-07-02 15:50:00,21.97,21.98,21.93,21.97,168700.0,21.97,21.98,21.93,21.97,168700.0
2007-07-03 09:30:00,22.06,22.09,21.86,21.94,26500.0,22.06,22.09,21.86,21.94,26500.0
2007-07-03 09:40:00,21.94,21.95,21.88,21.89,21200.0,21.94,21.95,21.88,21.89,21200.0
2007-07-03 09:50:00,21.89,21.9,21.88,21.89,8700.0,21.89,21.9,21.88,21.89,8700.0
2007-07-03 10:00:00,21.89,21.96,21.86,21.96,40000.0,21.89,21.96,21.86,21.96,40000.0
2007-07-03 10:10:00,21.95,21.95,21.9,21.94,55700.0,21.95,21.95,21.9,21.94,55700.0
2007-07-03 10:20:00,21.94,21.99,21.94,21.99,37200.0,21.94,21.99,21.94,21.99,37200.0
2007-07-03 10:30:00,21.99,22.02,21.99,22.0,21200.0,21.99,22.02,21.99,22.0,21200.0
2007-07-03 10:40:00,22.0,22.0,21.99,21.99,10900.0,22.0,22.0,21.99,21.99,10900.0
2007-07-03 10:50:00,21.99,22.0,21.99,21.99,29800.0,21.99,22.0,21.99,21.99,29800.0
2007-07-03 11:00:00,21.99,22.04,21.99,22.04,27300.0,21.99,22.04,21.99,22.04,27300.0
2007-07-03 11:10:00,22.04,22.04,22.03,22.04,18600.0,22.04,22.04,22.03,22.04,18600.0
2007-07-03 11:20:00,22.03,22.05,22.03,22.04,13800.0,22.03,22.05,22.03,22.04,13800.0
2007-07-03 11:30:00,22.03,22.04,22.03,22.04,31400.0,22.03,22.04,22.03,22.04,31400.0
2007-07-03 11:40:00,22.04,22.1,22.04,22.05,44700.0,22.04,22.1,22.04,22.05,44700.0
2007-07-03 11:50:00,22.05,22.06,21.98,22.01,44900.0,22.05,22.06,21.98,22.01,44900.0
2007-07-03 12:00:00,22.0,22.01,21.98,21.98,37800.0,22.0,22.01,21.98,21.98,37800.0
2007-07-03 12:10:00,21.98,21.99,21.98,21.99,13800.0,21.98,21.99,21.98,21.99,13800.0
2007-07-03 12:20:00,21.98,22.01,21.98,21.99,16300.0,21.98,22.01,21.98,21.99,16300.0
2007-07-03 12:30:00,21.99,22.03,21.99,22.02,26600.0,21.99,22.03,21.99,22.02,26600.0
2007-07-03 12:40:00,22.02,22.04,22.01,22.01,21200.0,22.02,22.04,22.01,22.01,21200.0
2007-07-03 12:50:00,22.01,22.02,21.92,21.97,79000.0,22.01,22.02,21.92,21.97,79000.0
2007-07-05 09:30:00,21.92,22.05,21.7,21.72,58700.0,21.92,22.05,21.7,21.72,58700.0
2007-07-05 09:40:00,21.71,21.81,21.71,21.73,58100.0,21.71,21.81,21.71,21.73,58100.0
2007-07-05 09:50:00,21.73,21.78,21.71,21.74,67500.0,21.73,21.78,21.71,21.74,67500.0
2007-07-05 10:00:00,21.74,21.79,21.74,21.77,126500.0,21.74,21.79,21.74,21.77,126500.0
2007-07-05 10:10:00,21.77,21.8,21.74,21.79,226200.0,21.77,21.8,21.74,21.79,226200.0
2007-07-05 10:20:00,21.8,21.82,21.79,21.81,122700.0,21.8,21.82,21.79,21.81,122700.0
2007-07-05 10:30:00,21.81,21.83,21.76,21.83,97000.0,21.81,21.83,21.76,21.83,97000.0
2007-07-05 10:40:00,21.83,21.89,21.79,21.88,39400.0,21.83,21.89,21.79,21.88,39400.0
2007-07-05 10:50:00,21.88,21.9,21.83,21.9,31600.0,21.88,21.9,21.83,21.9,31600.0
2007-07-05 11:00:00,21.9,21.9,21.8,21.89,50500.0,21.9,21.9,21.8,21.89,50500.0
2007-07-05 11:10:00,21.89,21.93,21.89,21.93,31900.0,21.89,21.93,21.89,21.93,31900.0
2007-07-05 11:20:00,21.94,21.97,21.92,21.94,30200.0,21.94,21.97,21.92,21.94,30200.0
2007-07-05 11:30:00,21.94,21.94,21.87,21.87,20200.0,21.94,21.94,21.87,21.87,20200.0
2007-07-05 11:40:00,21.88,21.89,21.79,21.8,130000.0,21.88,21.89,21.79,21.8,130000.0
2007-07-05 11:50:00,21.79,21.82,21.79,21.82,50900.0,21.79,21.82,21.79,21.82,50900.0
2007-07-05 12:00:00,21.83,21.86,21.8,21.86,12800.0,21.83,21.86,21.8,21.86,12800.0
2007-07-05 12:10:00,21.86,21.92,21.86,21.92,285000.0,21.86,21.92,21.86,21.92,285000.0
2007-07-05 12:20:00,21.93,21.93,21.87,21.88,79000.0,21.93,21.93,21.87,21.88,79000.0
2007-07-05 12:30:00,21.88,21.88,21.85,21.85,22500.0,21.88,21.88,21.85,21.85,22500.0
2007-07-05 12:40:00,21.85,21.94,21.85,21.92,27100.0,21.85,21.94,21.85,21.92,27100.0
2007-07-05 12:50:00,21.91,21.95,21.9,21.94,35600.0,21.91,21.95,21.9,21.94,35600.0
2007-07-05 13:00:00,21.95,21.99,21.92,21.97,28200.0,21.95,21.99,21.92,21.97,28200.0
2007-07-05 13:10:00,21.97,21.99,21.97,21.98,21800.0,21.97,21.99,21.97,21.98,21800.0
2007-07-05 13:20:00,21.98,21.98,21.97,21.98,6800.0,21.98,21.98,21.97,21.98,6800.0
2007-07-05 13:30:00,21.98,22.01,21.97,21.99,39200.0,21.98,22.01,21.97,21.99,39200.0
2007-07-05 13:40:00,22.0,22.0,21.98,21.99,16900.0,22.0,22.0,21.98,21.99,16900.0
2007-07-05 13:50:00,22.0,22.0,21.98,21.98,32500.0,22.0,22.0,21.98,21.98,32500.0
2007-07-05 14:00:00,22.0,22.0,21.97,21.99,21400.0,22.0,22.0,21.97,21.99,21400.0
2007-07-05 14:10:00,21.99,22.0,21.98,21.98,51800.0,21.99,22.0,21.98,21.98,51800.0
2007-07-05 14:20:00,21.98,22.0,21.98,22.0,10300.0,21.98,22.0,21.98,22.0,10300.0
2007-07-05 14:30:00,22.0,22.0,21.99,22.0,35100.0,22.0,22.0,21.99,22.0,35100.0
2007-07-05 14:40:00,21.99,22.0,21.99,22.0,18300.0,21.99,22.0,21.99,22.0,18300.0
2007-07-05 14:50:00,21.99,22.0,21.97,21.99,37300.0,21.99,22.0,21.97,21.99,37300.0
2007-07-05 15:00:00,21.99,22.0,21.98,22.0,51500.0,21.99,22.0,21.98,22.0,51500.0
2007-07-05 15:10:00,22.0,22.0,21.99,21.99,13200.0,22.0,22.0,21.99,21.99,13200.0
2007-07-05 15:20:00,22.0,22.01,21.99,22.0,62800.0,22.0,22.01,21.99,22.0,62800.0
2007-07-05 15:30:00,22.01,22.01,21.99,22.0,58700.0,22.01,22.01,21.99,22.0,58700.0
2007-07-05 15:40:00,22.0,22.0,21.92,22.0,155600.0,22.0,22.0,21.92,22.0,155600.0
2007-07-05 15:50:00,22.0,22.0,21.98,22.0,125600.0,22.0,22.0,21.98,22.0,125600.0
2007-07-06 09:30:00,22.0,22.04,21.85,21.95,31200.0,22.0,22.04,21.85,21.95,31200.0
2007-07-06 09:40:00,21.94,21.94,21.85,21.93,82300.0,21.94,21.94,21.85,21.93,82300.0
2007-07-06 09:50:00,21.92,21.93,21.9,21.91,32900.0,21.92,21.93,21.9,21.91,32900.0
2007-07-06 10:00:00,21.91,21.94,21.88,21.92,104700.0,21.91,21.94,21.88,21.92,104700.0
2007-07-06 10:10:00,21.91,21.92,21.89,21.91,85400.0,21.91,21.92,21.89,21.91,85400.0
2007-07-06 10:20:00,21.91,21.92,21.9,21.92,46600.0,21.91,21.92,21.9,21.92,46600.0
2007-07-06 10:30:00,21.92,21.95,21.91,21.91,39500.0,21.92,21.95,21.91,21.91,39500.0
2007-07-06 10:40:00,21.91,21.92,21.9,21.91,18600.0,21.91,21.92,21.9,21.91,18600.0
2007-07-06 10:50:00,21.91,21.91,21.9,21.9,22700.0,21.91,21.91,21.9,21.9,22700.0
2007-07-06 11:00:00,21.91,21.98,21.9,21.95,65400.0,21.91,21.98,21.9,21.95,65400.0
2007-07-06 11:10:00,21.96,21.96,21.94,21.96,17900.0,21.96,21.96,21.94,21.96,17900.0
2007-07-06 11:20:00,21.95,21.99,21.94,21.99,92600.0,21.95,21.99,21.94,21.99,92600.0
2007-07-06 11:30:00,21.99,22.03,21.99,22.01,94100.0,21.99,22.03,21.99,22.01,94100.0
2007-07-06 11:40:00,22.02,22.02,22.0,22.0,50300.0,22.02,22.02,22.0,22.0,50300.0
2007-07-06 11:50:00,22.0,22.01,21.99,22.0,44600.0,22.0,22.01,21.99,22.0,44600.0
2007-07-06 12:00:00,22.0,22.02,22.0,22.01,42100.0,22.0,22.02,22.0,22.01,42100.0
2007-07-06 12:10:00,22.01,22.02,22.01,22.02,33800.0,22.01,22.02,22.01,22.02,33800.0
2007-07-06 12:20:00,22.01,22.04,22.01,22.02,78900.0,22.01,22.04,22.01,22.02,78900.0
2007-07-06 12:30:00,22.02,22.02,22.01,22.01,28900.0,22.02,22.02,22.01,22.01,28900.0
2007-07-06 12:40:00,22.01,22.02,21.98,21.99,89100.0,22.01,22.02,21.98,21.99,89100.0
2007-07-06 12:50:00,21.99,22.0,21.99,21.99,21700.0,21.99,22.0,21.99,21.99,21700.0
2007-07-06 13:00:00,21.99,22.01,21.99,22.0,105600.0,21.99,22.01,21.99,22.0,105600.0
2007-07-06 13:10:00,22.0,22.01,21.99,22.0,166900.0,22.0,22.01,21.99,22.0,166900.0
2007-07-06 13:20:00,22.0,22.01,22.0,22.0,44400.0,22.0,22.01,22.0,22.0,44400.0
2007-07-06 13:30:00,22.0,22.01,22.0,22.01,67400.0,22.0,22.01,22.0,22.01,67400.0
2007-07-06 13:40:00,22.01,22.01,22.0,22.0,53700.0,22.01,22.01,22.0,22.0,53700.0
2007-07-06 13:50:00,22.0,22.01,22.0,22.0,48900.0,22.0,22.01,22.0,22.0,48900.0
2007-07-06 14:00:00,22.01,22.01,22.0,22.01,62900.0,22.01,22.01,22.0,22.01,62900.0
2007-07-06 14:10:00,22.0,22.01,21.99,22.0,75200.0,22.0,22.01,21.99,22.0,75200.0
2007-07-06 14:20:00,22.0,22.01,21.99,22.0,121800.0,22.0,22.01,21.99,22.0,121800.0
2007-07-06 14:30:00,22.0,22.01,21.99,22.0,78400.0,22.0,22.01,21.99,22.0,78400.0
2007-07-06 14:40:00,22.0,22.01,21.99,22.0,135000.0,22.0,22.01,21.99,22.0,135000.0
2007-07-06 14:50:00,22.0,22.01,22.0,22.0,28200.0,22.0,22.01,22.0,22.0,28200.0
2007-07-06 15:00:00,22.01,22.04,22.0,22.0,219300.0,22.01,22.04,22.0,22.0,219300.0
2007-07-06 15:10:00,22.0,22.01,21.99,22.0,68000.0,22.0,22.01,21.99,22.0,68000.0
2007-07-06 15:20:00,22.0,22.03,21.99,22.03,96300.0,22.0,22.03,21.99,22.03,96300.0
2007-07-06 15:30:00,22.03,22.05,22.02,22.05,48500.0,22.03,22.05,22.02,22.05,48500.0
2007-07-06 15:40:00,22.05,22.05,21.97,21.98,263800.0,22.05,22.05,21.97,21.98,263800.0
2007-07-06 15:50:00,21.99,22.05,21.98,22.05,132300.0,21.99,22.05,21.98,22.05,132300.0
2007-07-09 09:30:00,22.01,22.08,21.86,21.86,38500.0,22.01,22.08,21.86,21.86,38500.0
2007-07-09 09:40:00,21.96,21.96,21.84,21.91,90100.0,21.96,21.96,21.84,21.91,90100.0
2007-07-09 09:50:00,21.91,21.92,21.85,21.86,140200.0,21.91,21.92,21.85,21.86,140200.0
2007-07-09 10:00:00,21.87,21.95,21.85,21.95,54000.0,21.87,21.95,21.85,21.95,54000.0
2007-07-09 10:10:00,21.94,21.94,21.9,21.94,47600.0,21.94,21.94,21.9,21.94,47600.0
2007-07-09 10:20:00,21.94,21.94,21.9,21.92,79500.0,21.94,21.94,21.9,21.92,79500.0
2007-07-09 10:30:00,21.92,21.95,21.87,21.88,115900.0,21.92,21.95,21.87,21.88,115900.0
2007-07-09 10:40:00,21.88,21.89,21.85,21.85,61500.0,21.88,21.89,21.85,21.85,61500.0
2007-07-09 10:50:00,21.85,21.91,21.85,21.89,82500.0,21.85,21.91,21.85,21.89,82500.0
2007-07-09 11:00:00,21.89,21.95,21.89,21.93,52500.0,21.89,21.95,21.89,21.93,52500.0
2007-07-09 11:10:00,21.94,21.96,21.92,21.92,40700.0,21.94,21.96,21.92,21.92,40700.0
2007-07-09 11:20:00,21.92,21.94,21.87,21.93,39600.0,21.92,21.94,21.87,21.93,39600.0
2007-07-09 11:30:00,21.94,21.97,21.93,21.97,17800.0,21.94,21.97,21.93,21.97,17800.0
2007-07-09 11:40:00,21.97,21.98,21.89,21.89,32200.0,21.97,21.98,21.89,21.89,32200.0
2007-07-09 11:50:00,21.88,21.89,21.86,21.86,27400.0,21.88,21.89,21.86,21.86,27400.0
2007-07-09 12:00:00,21.86,21.9,21.85,21.88,51600.0,21.86,21.9,21.85,21.88,51600.0
2007-07-09 12:10:00,21.89,21.93,21.88,21.92,63300.0,21.89,21.93,21.88,21.92,63300.0
2007-07-09 12:20:00,21.93,21.94,21.9,21.92,18100.0,21.93,21.94,21.9,21.92,18100.0
2007-07-09 12:30:00,21.93,21.96,21.91,21.96,36800.0,21.93,21.96,21.91,21.96,36800.0
2007-07-09 12:40:00,21.95,21.98,21.95,21.98,23500.0,21.95,21.98,21.95,21.98,23500.0
2007-07-09 12:50:00,21.98,22.0,21.97,22.0,21400.0,21.98,22.0,21.97,22.0,21400.0
2007-07-09 13:00:00,22.0,22.02,22.0,22.0,26500.0,22.0,22.02,22.0,22.0,26500.0
2007-07-09 13:10:00,22.01,22.03,22.0,22.03,17900.0,22.01,22.03,22.0,22.03,17900.0
2007-07-09 13:20:00,22.03,22.03,22.02,22.03,7300.0,22.03,22.03,22.02,22.03,7300.0
2007-07-09 13:30:00,22.03,22.05,22.03,22.04,17900.0,22.03,22.05,22.03,22.04,17900.0
2007-07-09 13:40:00,22.04,22.05,22.04,22.04,17200.0,22.04,22.05,22.04,22.04,17200.0
2007-07-09 13:50:00,22.04,22.06,22.04,22.06,34900.0,22.04,22.06,22.04,22.06,34900.0
2007-07-09 14:00:00,22.06,22.06,22.03,22.03,29800.0,22.06,22.06,22.03,22.03,29800.0
2007-07-09 14:10:00,22.05,22.05,22.01,22.01,12600.0,22.05,22.05,22.01,22.01,12600.0
2007-07-09 14:20:00,22.01,22.02,22.01,22.01,10100.0,22.01,22.02,22.01,22.01,10100.0
2007-07-09 14:30:00,22.01,22.05,22.01,22.02,47400.0,22.01,22.05,22.01,22.02,47400.0
2007-07-09 14:40:00,22.02,22.06,22.0,22.06,34800.0,22.02,22.06,22.0,22.06,34800.0
2007-07-09 14:50:00,22.02,22.06,22.02,22.06,7700.0,22.02,22.06,22.02,22.06,7700.0
2007-07-09 15:00:00,22.05,22.06,22.04,22.05,54900.0,22.05,22.06,22.04,22.05,54900.0
2007-07-09 15:10:00,22.04,22.08,22.04,22.07,55800.0,22.04,22.08,22.04,22.07,55800.0
2007-07-09 15:20:00,22.06,22.07,22.05,22.05,34100.0,22.06,22.07,22.05,22.05,34100.0
2007-07-09 15:30:00,22.05,22.06,22.03,22.03,28400.0,22.05,22.06,22.03,22.03,28400.0
2007-07-09 15:40:00,22.04,22.04,22.01,22.01,55300.0,22.04,22.04,22.01,22.01,55300.0
2007-07-09 15:50:00,22.01,22.02,21.97,22.0,176400.0,22.01,22.02,21.97,22.0,176400.0
2007-07-10 09:30:00,21.86,22.07,21.84,21.84,53600.0,21.86,22.07,21.84,21.84,53600.0
2007-07-10 09:40:00,21.83,21.83,21.75,21.76,24400.0,21.83,21.83,21.75,21.76,24400.0
2007-07-10 09:50:00,21.77,21.82,21.75,21.75,33300.0,21.77,21.82,21.75,21.75,33300.0
2007-07-10 10:00:00,21.75,21.78,21.74,21.75,236400.0,21.75,21.78,21.74,21.75,236400.0
2007-07-10 10:10:00,21.75,21.82,21.75,21.79,45200.0,21.75,21.82,21.75,21.79,45200.0
2007-07-10 10:20:00,21.78,21.78,21.73,21.75,23000.0,21.78,21.78,21.73,21.75,23000.0
2007-07-10 10:30:00,21.75,21.8,21.73,21.75,95600.0,21.75,21.8,21.73,21.75,95600.0
2007-07-10 10:40:00,21.76,21.77,21.75,21.76,35400.0,21.76,21.77,21.75,21.76,35400.0
2007-07-10 10:50:00,21.76,21.77,21.66,21.67,118700.0,21.76,21.77,21.66,21.67,118700.0
2007-07-10 11:00:00,21.66,21.78,21.66,21.75,72300.0,21.66,21.78,21.66,21.75,72300.0
2007-07-10 11:10:00,21.76,21.77,21.68,21.76,84900.0,21.76,21.77,21.68,21.76,84900.0
2007-07-10 11:20:00,21.76,21.76,21.69,21.71,72500.0,21.76,21.76,21.69,21.71,72500.0
2007-07-10 11:30:00,21.7,21.72,21.69,21.72,21200.0,21.7,21.72,21.69,21.72,21200.0
2007-07-10 11:40:00,21.72,21.73,21.7,21.7,25800.0,21.72,21.73,21.7,21.7,25800.0
2007-07-10 11:50:00,21.71,21.71,21.68,21.69,33000.0,21.71,21.71,21.68,21.69,33000.0
2007-07-10 12:00:00,21.7,21.71,21.69,21.7,21900.0,21.7,21.71,21.69,21.7,21900.0
2007-07-10 12:10:00,21.7,21.72,21.7,21.7,22300.0,21.7,21.72,21.7,21.7,22300.0
2007-07-10 12:20:00,21.71,21.71,21.7,21.71,12700.0,21.71,21.71,21.7,21.71,12700.0
2007-07-10 12:30:00,21.7,21.78,21.7,21.77,16500.0,21.7,21.78,21.7,21.77,16500.0
2007-07-10 12:40:00,21.78,21.79,21.73,21.74,23100.0,21.78,21.79,21.73,21.74,23100.0
2007-07-10 12:50:00,21.74,21.74,21.7,21.7,14600.0,21.74,21.74,21.7,21.7,14600.0
2007-07-10 13:00:00,21.7,21.75,21.69,21.73,78600.0,21.7,21.75,21.69,21.73,78600.0
2007-07-10 13:10:00,21.73,21.78,21.73,21.77,18200.0,21.73,21.78,21.73,21.77,18200.0
2007-07-10 13:20:00,21.77,21.77,21.7,21.72,23100.0,21.77,21.77,21.7,21.72,23100.0
2007-07-10 13:30:00,21.72,21.81,21.71,21.75,51700.0,21.72,21.81,21.71,21.75,51700.0
2007-07-10 13:40:00,21.75,21.75,21.68,21.69,133200.0,21.75,21.75,21.68,21.69,133200.0
2007-07-10 13:50:00,21.69,21.7,21.66,21.7,149100.0,21.69,21.7,21.66,21.7,149100.0
2007-07-10 14:00:00,21.71,21.71,21.66,21.68,93400.0,21.71,21.71,21.66,21.68,93400.0
2007-07-10 14:10:00,21.68,21.71,21.68,21.71,21600.0,21.68,21.71,21.68,21.71,21600.0
2007-07-10 14:20:00,21.71,21.75,21.7,21.7,35900.0,21.71,21.75,21.7,21.7,35900.0
2007-07-10 14:30:00,21.7,21.71,21.69,21.7,20300.0,21.7,21.71,21.69,21.7,20300.0
2007-07-10 14:40:00,21.71,21.71,21.65,21.65,32700.0,21.71,21.71,21.65,21.65,32700.0
2007-07-10 14:50:00,21.65,21.68,21.64,21.68,26300.0,21.65,21.68,21.64,21.68,26300.0
2007-07-10 15:00:00,21.68,21.7,21.63,21.7,57400.0,21.68,21.7,21.63,21.7,57400.0
2007-07-10 15:10:00,21.7,21.73,21.68,21.73,59300.0,21.7,21.73,21.68,21.73,59300.0
2007-07-10 15:20:00,21.72,21.74,21.69,21.7,132000.0,21.72,21.74,21.69,21.7,132000.0
2007-07-10 15:30:00,21.69,21.69,21.56,21.56,128900.0,21.69,21.69,21.56,21.56,128900.0
2007-07-10 15:40:00,21.57,21.65,21.56,21.65,84700.0,21.57,21.65,21.56,21.65,84700.0
2007-07-10 15:50:00,21.64,21.67,21.61,21.65,161300.0,21.64,21.67,21.61,21.65,161300.0
2007-07-11 09:30:00,21.57,21.75,21.57,21.67,39400.0,21.57,21.75,21.57,21.67,39400.0
2007-07-11 09:40:00,21.68,21.68,21.56,21.68,20200.0,21.68,21.68,21.56,21.68,20200.0
2007-07-11 09:50:00,21.68,21.69,21.62,21.62,25200.0,21.68,21.69,21.62,21.62,25200.0
2007-07-11 10:00:00,21.65,21.7,21.61,21.68,35400.0,21.65,21.7,21.61,21.68,35400.0
2007-07-11 10:10:00,21.67,21.73,21.66,21.69,53600.0,21.67,21.73,21.66,21.69,53600.0
2007-07-11 10:20:00,21.68,21.72,21.66,21.7,38300.0,21.68,21.72,21.66,21.7,38300.0
2007-07-11 10:30:00,21.7,21.73,21.66,21.7,46000.0,21.7,21.73,21.66,21.7,46000.0
2007-07-11 10:40:00,21.69,21.7,21.68,21.7,225400.0,21.69,21.7,21.68,21.7,225400.0
2007-07-11 10:50:00,21.69,21.81,21.69,21.8,251900.0,21.69,21.81,21.69,21.8,251900.0
2007-07-11 11:00:00,21.79,21.8,21.7,21.71,79200.0,21.79,21.8,21.7,21.71,79200.0
2007-07-11 11:10:00,21.75,21.75,21.65,21.72,23800.0,21.75,21.75,21.65,21.72,23800.0
2007-07-11 11:20:00,21.72,21.78,21.72,21.74,53700.0,21.72,21.78,21.72,21.74,53700.0
2007-07-11 11:30:00,21.74,21.76,21.66,21.74,42700.0,21.74,21.76,21.66,21.74,42700.0
2007-07-11 11:40:00,21.73,21.76,21.71,21.72,76400.0,21.73,21.76,21.71,21.72,76400.0
2007-07-11 11:50:00,21.73,21.73,21.69,21.7,15900.0,21.73,21.73,21.69,21.7,15900.0
2007-07-11 12:00:00,21.71,21.75,21.71,21.75,18700.0,21.71,21.75,21.71,21.75,18700.0
2007-07-11 12:10:00,21.76,21.78,21.74,21.75,33200.0,21.76,21.78,21.74,21.75,33200.0
2007-07-11 12:20:00,21.74,21.75,21.69,21.7,33700.0,21.74,21.75,21.69,21.7,33700.0
2007-07-11 12:30:00,21.7,21.71,21.67,21.69,14400.0,21.7,21.71,21.67,21.69,14400.0
2007-07-11 12:40:00,21.7,21.7,21.62,21.64,73000.0,21.7,21.7,21.62,21.64,73000.0
2007-07-11 12:50:00,21.63,21.66,21.61,21.64,19700.0,21.63,21.66,21.61,21.64,19700.0
2007-07-11 13:00:00,21.64,21.67,21.63,21.65,19500.0,21.64,21.67,21.63,21.65,19500.0
2007-07-11 13:10:00,21.65,21.65,21.61,21.61,40000.0,21.65,21.65,21.61,21.61,40000.0
2007-07-11 13:20:00,21.61,21.62,21.61,21.62,49300.0,21.61,21.62,21.61,21.62,49300.0
2007-07-11 13:30:00,21.62,21.7,21.62,21.7,34700.0,21.62,21.7,21.62,21.7,34700.0
2007-07-11 13:40:00,21.7,21.71,21.69,21.7,19800.0,21.7,21.71,21.69,21.7,19800.0
2007-07-11 13:50:00,21.7,21.7,21.61,21.62,64300.0,21.7,21.7,21.61,21.62,64300.0
2007-07-11 14:00:00,21.62,21.67,21.62,21.63,20200.0,21.62,21.67,21.62,21.63,20200.0
2007-07-11 14:10:00,21.63,21.7,21.63,21.69,30100.0,21.63,21.7,21.63,21.69,30100.0
2007-07-11 14:20:00,21.69,21.7,21.66,21.68,16000.0,21.69,21.7,21.66,21.68,16000.0
2007-07-11 14:30:00,21.68,21.68,21.59,21.65,117300.0,21.68,21.68,21.59,21.65,117300.0
2007-07-11 14:40:00,21.65,21.66,21.6,21.63,50100.0,21.65,21.66,21.6,21.63,50100.0
2007-07-11 14:50:00,21.62,21.64,21.57,21.64,59400.0,21.62,21.64,21.57,21.64,59400.0
2007-07-11 15:00:00,21.64,21.68,21.6,21.68,49200.0,21.64,21.68,21.6,21.68,49200.0
2007-07-11 15:10:00,21.63,21.68,21.61,21.68,67900.0,21.63,21.68,21.61,21.68,67900.0
2007-07-11 15:20:00,21.67,21.68,21.62,21.65,41600.0,21.67,21.68,21.62,21.65,41600.0
2007-07-11 15:30:00,21.65,21.67,21.64,21.65,47200.0,21.65,21.67,21.64,21.65,47200.0
2007-07-11 15:40:00,21.65,21.66,21.62,21.64,61700.0,21.65,21.66,21.62,21.64,61700.0
2007-07-11 15:50:00,21.64,21.68,21.6,21.64,235800.0,21.64,21.68,21.6,21.64,235800.0
2007-07-12 09:30:00,21.6,21.78,21.6,21.78,72000.0,21.6,21.78,21.6,21.78,72000.0
2007-07-12 09:40:00,21.77,21.87,21.69,21.7,152300.0,21.77,21.87,21.69,21.7,152300.0
2007-07-12 09:50:00,21.7,21.77,21.64,21.64,165600.0,21.7,21.77,21.64,21.64,165600.0
2007-07-12 10:00:00,21.67,21.74,21.64,21.64,87400.0,21.67,21.74,21.64,21.64,87400.0
2007-07-12 10:10:00,21.69,21.69,21.57,21.61,76600.0,21.69,21.69,21.57,21.61,76600.0
2007-07-12 10:20:00,21.6,21.62,21.55,21.61,82400.0,21.6,21.62,21.55,21.61,82400.0
2007-07-12 10:30:00,21.61,21.7,21.61,21.66,40600.0,21.61,21.7,21.61,21.66,40600.0
2007-07-12 10:40:00,21.67,21.71,21.67,21.7,16300.0,21.67,21.71,21.67,21.7,16300.0
2007-07-12 10:50:00,21.69,21.74,21.69,21.72,31400.0,21.69,21.74,21.69,21.72,31400.0
2007-07-12 11:00:00,21.72,21.74,21.68,21.69,49500.0,21.72,21.74,21.68,21.69,49500.0
2007-07-12 11:10:00,21.7,21.7,21.64,21.64,41700.0,21.7,21.7,21.64,21.64,41700.0
2007-07-12 11:20:00,21.63,21.65,21.61,21.64,37200.0,21.63,21.65,21.61,21.64,37200.0
2007-07-12 11:30:00,21.64,21.69,21.59,21.6,102000.0,21.64,21.69,21.59,21.6,102000.0
2007-07-12 11:40:00,21.59,21.68,21.59,21.65,106400.0,21.59,21.68,21.59,21.65,106400.0
2007-07-12 11:50:00,21.65,21.67,21.6,21.6,44700.0,21.65,21.67,21.6,21.6,44700.0
2007-07-12 12:00:00,21.6,21.77,21.6,21.74,131100.0,21.6,21.77,21.6,21.74,131100.0
2007-07-12 12:10:00,21.68,21.77,21.59,21.59,418800.0,21.68,21.77,21.59,21.59,418800.0
2007-07-12 12:20:00,21.6,21.64,21.59,21.64,50700.0,21.6,21.64,21.59,21.64,50700.0
2007-07-12 12:30:00,21.65,21.66,21.63,21.64,42800.0,21.65,21.66,21.63,21.64,42800.0
2007-07-12 12:40:00,21.64,21.64,21.54,21.62,135800.0,21.64,21.64,21.54,21.62,135800.0
2007-07-12 12:50:00,21.62,21.63,21.53,21.56,179300.0,21.62,21.63,21.53,21.56,179300.0
2007-07-12 13:00:00,21.56,21.56,21.54,21.54,59200.0,21.56,21.56,21.54,21.54,59200.0
2007-07-12 13:10:00,21.54,21.55,21.54,21.54,33600.0,21.54,21.55,21.54,21.54,33600.0
2007-07-12 13:20:00,21.54,21.54,21.51,21.52,184500.0,21.54,21.54,21.51,21.52,184500.0
2007-07-12 13:30:00,21.52,21.53,21.51,21.52,87000.0,21.52,21.53,21.51,21.52,87000.0
2007-07-12 13:40:00,21.52,21.63,21.52,21.62,125100.0,21.52,21.63,21.52,21.62,125100.0
2007-07-12 13:50:00,21.63,21.63,21.54,21.57,86800.0,21.63,21.63,21.54,21.57,86800.0
2007-07-12 14:00:00,21.57,21.63,21.57,21.62,94300.0,21.57,21.63,21.57,21.62,94300.0
2007-07-12 14:10:00,21.62,21.62,21.58,21.59,94600.0,21.62,21.62,21.58,21.59,94600.0
2007-07-12 14:20:00,21.58,21.62,21.55,21.61,126700.0,21.58,21.62,21.55,21.61,126700.0
2007-07-12 14:30:00,21.61,21.65,21.6,21.65,48100.0,21.61,21.65,21.6,21.65,48100.0
2007-07-12 14:40:00,21.65,21.65,21.58,21.59,101500.0,21.65,21.65,21.58,21.59,101500.0
2007-07-12 14:50:00,21.61,21.63,21.57,21.61,70000.0,21.61,21.63,21.57,21.61,70000.0
2007-07-12 15:00:00,21.6,21.65,21.59,21.62,70900.0,21.6,21.65,21.59,21.62,70900.0
2007-07-12 15:10:00,21.62,21.65,21.58,21.59,91900.0,21.62,21.65,21.58,21.59,91900.0
2007-07-12 15:20:00,21.61,21.65,21.58,21.63,167700.0,21.61,21.65,21.58,21.63,167700.0
2007-07-12 15:30:00,21.63,21.64,21.6,21.63,127900.0,21.63,21.64,21.6,21.63,127900.0
2007-07-12 15:40:00,21.63,21.63,21.57,21.6,209000.0,21.63,21.63,21.57,21.6,209000.0
2007-07-12 15:50:00,21.6,21.68,21.6,21.65,441200.0,21.6,21.68,21.6,21.65,441200.0
2007-07-13 09:30:00,21.57,21.82,21.57,21.7,56000.0,21.57,21.82,21.57,21.7,56000.0
2007-07-13 09:40:00,21.69,21.77,21.68,21.76,32900.0,21.69,21.77,21.68,21.76,32900.0
2007-07-13 09:50:00,21.77,21.83,21.74,21.76,70600.0,21.77,21.83,21.74,21.76,70600.0
2007-07-13 10:00:00,21.76,21.83,21.73,21.74,71400.0,21.76,21.83,21.73,21.74,71400.0
2007-07-13 10:10:00,21.74,21.8,21.74,21.74,75100.0,21.74,21.8,21.74,21.74,75100.0
2007-07-13 10:20:00,21.74,21.75,21.68,21.7,70900.0,21.74,21.75,21.68,21.7,70900.0
2007-07-13 10:30:00,21.69,21.72,21.69,21.72,38600.0,21.69,21.72,21.69,21.72,38600.0
2007-07-13 10:40:00,21.7,21.76,21.7,21.75,47500.0,21.7,21.76,21.7,21.75,47500.0
2007-07-13 10:50:00,21.76,21.77,21.71,21.75,64900.0,21.76,21.77,21.71,21.75,64900.0
2007-07-13 11:00:00,21.76,21.79,21.75,21.78,24600.0,21.76,21.79,21.75,21.78,24600.0
2007-07-13 11:10:00,21.78,21.8,21.77,21.8,22300.0,21.78,21.8,21.77,21.8,22300.0
2007-07-13 11:20:00,21.8,21.83,21.78,21.81,87700.0,21.8,21.83,21.78,21.81,87700.0
2007-07-13 11:30:00,21.81,21.81,21.76,21.77,31900.0,21.81,21.81,21.76,21.77,31900.0
2007-07-13 11:40:00,21.78,21.78,21.77,21.78,16200.0,21.78,21.78,21.77,21.78,16200.0
2007-07-13 11:50:00,21.77,21.78,21.72,21.73,92100.0,21.77,21.78,21.72,21.73,92100.0
2007-07-13 12:00:00,21.73,21.74,21.72,21.73,42400.0,21.73,21.74,21.72,21.73,42400.0
2007-07-13 12:10:00,21.73,21.79,21.73,21.79,49500.0,21.73,21.79,21.73,21.79,49500.0
2007-07-13 12:20:00,21.79,21.79,21.75,21.75,32700.0,21.79,21.79,21.75,21.75,32700.0
2007-07-13 12:30:00,21.76,21.76,21.74,21.76,21700.0,21.76,21.76,21.74,21.76,21700.0
2007-07-13 12:40:00,21.76,21.79,21.74,21.74,50500.0,21.76,21.79,21.74,21.74,50500.0
2007-07-13 12:50:00,21.74,21.75,21.74,21.75,13600.0,21.74,21.75,21.74,21.75,13600.0
2007-07-13 13:00:00,21.75,21.77,21.74,21.77,19200.0,21.75,21.77,21.74,21.77,19200.0
2007-07-13 13:10:00,21.77,21.79,21.74,21.74,49600.0,21.77,21.79,21.74,21.74,49600.0
2007-07-13 13:20:00,21.74,21.74,21.72,21.73,25900.0,21.74,21.74,21.72,21.73,25900.0
2007-07-13 13:30:00,21.73,21.75,21.72,21.75,27500.0,21.73,21.75,21.72,21.75,27500.0
2007-07-13 13:40:00,21.75,21.75,21.68,21.69,119100.0,21.75,21.75,21.68,21.69,119100.0
2007-07-13 13:50:00,21.69,21.72,21.68,21.72,32600.0,21.69,21.72,21.68,21.72,32600.0
2007-07-13 14:00:00,21.72,21.72,21.64,21.68,127400.0,21.72,21.72,21.64,21.68,127400.0
2007-07-13 14:10:00,21.69,21.71,21.65,21.68,51700.0,21.69,21.71,21.65,21.68,51700.0
2007-07-13 14:20:00,21.68,21.68,21.65,21.67,40300.0,21.68,21.68,21.65,21.67,40300.0
2007-07-13 14:30:00,21.67,21.7,21.66,21.68,59700.0,21.67,21.7,21.66,21.68,59700.0
2007-07-13 14:40:00,21.68,21.71,21.67,21.71,32600.0,21.68,21.71,21.67,21.71,32600.0
2007-07-13 14:50:00,21.7,21.74,21.69,21.72,77200.0,21.7,21.74,21.69,21.72,77200.0
2007-07-13 15:00:00,21.71,21.73,21.71,21.73,33500.0,21.71,21.73,21.71,21.73,33500.0
2007-07-13 15:10:00,21.73,21.73,21.72,21.73,60000.0,21.73,21.73,21.72,21.73,60000.0
2007-07-13 15:20:00,21.72,21.75,21.72,21.74,36500.0,21.72,21.75,21.72,21.74,36500.0
2007-07-13 15:30:00,21.74,21.75,21.67,21.68,84500.0,21.74,21.75,21.67,21.68,84500.0
2007-07-13 15:40:00,21.71,21.72,21.64,21.7,157800.0,21.71,21.72,21.64,21.7,157800.0
2007-07-13 15:50:00,21.71,21.74,21.65,21.69,229300.0,21.71,21.74,21.65,21.69,229300.0
2007-07-16 09:30:00,21.61,21.72,21.61,21.66,33900.0,21.61,21.72,21.61,21.66,33900.0
2007-07-16 09:40:00,21.65,21.74,21.65,21.68,32300.0,21.65,21.74,21.65,21.68,32300.0
2007-07-16 09:50:00,21.68,21.74,21.68,21.74,30400.0,21.68,21.74,21.68,21.74,30400.0
2007-07-16 10:00:00,21.74,21.78,21.7,21.77,59700.0,21.74,21.78,21.7,21.77,59700.0
2007-07-16 10:10:00,21.77,21.87,21.76,21.86,54600.0,21.77,21.87,21.76,21.86,54600.0
2007-07-16 10:20:00,21.87,21.87,21.79,21.82,87000.0,21.87,21.87,21.79,21.82,87000.0
2007-07-16 10:30:00,21.82,21.9,21.8,21.89,48200.0,21.82,21.9,21.8,21.89,48200.0
2007-07-16 10:40:00,21.89,21.94,21.89,21.94,52600.0,21.89,21.94,21.89,21.94,52600.0
2007-07-16 10:50:00,21.93,21.99,21.93,21.98,56100.0,21.93,21.99,21.93,21.98,56100.0
2007-07-16 11:00:00,21.98,21.99,21.97,21.98,42900.0,21.98,21.99,21.97,21.98,42900.0
2007-07-16 11:10:00,21.97,22.06,21.97,22.05,177400.0,21.97,22.06,21.97,22.05,177400.0
2007-07-16 11:20:00,22.01,22.06,22.01,22.05,44800.0,22.01,22.06,22.01,22.05,44800.0
2007-07-16 11:30:00,22.05,22.06,22.01,22.06,64300.0,22.05,22.06,22.01,22.06,64300.0
2007-07-16 11:40:00,22.06,22.08,22.05,22.08,34000.0,22.06,22.08,22.05,22.08,34000.0
2007-07-16 11:50:00,22.08,22.09,22.04,22.08,95200.0,22.08,22.09,22.04,22.08,95200.0
2007-07-16 12:00:00,22.08,22.1,22.08,22.1,90300.0,22.08,22.1,22.08,22.1,90300.0
2007-07-16 12:10:00,22.1,22.1,22.09,22.1,80300.0,22.1,22.1,22.09,22.1,80300.0
2007-07-16 12:20:00,22.1,22.1,22.09,22.1,33100.0,22.1,22.1,22.09,22.1,33100.0
2007-07-16 12:30:00,22.1,22.11,22.09,22.1,98500.0,22.1,22.11,22.09,22.1,98500.0
2007-07-16 12:40:00,22.1,22.11,22.06,22.06,33700.0,22.1,22.11,22.06,22.06,33700.0
2007-07-16 12:50:00,22.08,22.08,21.98,21.99,61500.0,22.08,22.08,21.98,21.99,61500.0
2007-07-16 13:00:00,21.98,22.0,21.98,21.98,44700.0,21.98,22.0,21.98,21.98,44700.0
2007-07-16 13:10:00,21.99,21.99,21.92,21.95,58900.0,21.99,21.99,21.92,21.95,58900.0
2007-07-16 13:20:00,21.96,21.99,21.93,21.99,116700.0,21.96,21.99,21.93,21.99,116700.0
2007-07-16 13:30:00,21.99,22.0,21.94,22.0,53900.0,21.99,22.0,21.94,22.0,53900.0
2007-07-16 13:40:00,21.99,22.01,21.99,22.0,34200.0,21.99,22.01,21.99,22.0,34200.0
2007-07-16 13:50:00,22.0,22.03,21.96,21.97,91700.0,22.0,22.03,21.96,21.97,91700.0
2007-07-16 14:00:00,21.99,22.0,21.96,21.98,63200.0,21.99,22.0,21.96,21.98,63200.0
2007-07-16 14:10:00,21.98,21.99,21.98,21.99,54200.0,21.98,21.99,21.98,21.99,54200.0
2007-07-16 14:20:00,21.98,22.03,21.98,22.03,74200.0,21.98,22.03,21.98,22.03,74200.0
2007-07-16 14:30:00,22.01,22.03,21.99,22.0,127800.0,22.01,22.03,21.99,22.0,127800.0
2007-07-16 14:40:00,21.99,22.04,21.97,22.01,79900.0,21.99,22.04,21.97,22.01,79900.0
2007-07-16 14:50:00,22.0,22.04,22.0,22.01,81200.0,22.0,22.04,22.0,22.01,81200.0
2007-07-16 15:00:00,22.02,22.02,22.0,22.01,50600.0,22.02,22.02,22.0,22.01,50600.0
2007-07-16 15:10:00,22.01,22.06,21.99,22.0,191700.0,22.01,22.06,21.99,22.0,191700.0
2007-07-16 15:20:00,22.0,22.02,21.99,22.0,124500.0,22.0,22.02,21.99,22.0,124500.0
2007-07-16 15:30:00,22.0,22.02,21.99,22.0,79900.0,22.0,22.02,21.99,22.0,79900.0
2007-07-16 15:40:00,22.0,22.07,21.99,22.07,145400.0,22.0,22.07,21.99,22.07,145400.0
2007-07-16 15:50:00,22.06,22.11,22.05,22.05,246200.0,22.06,22.11,22.05,22.05,246200.0
2007-07-17 09:30:00,22.05,22.14,22.01,22.11,57500.0,22.05,22.14,22.01,22.11,57500.0
2007-07-17 09:40:00,22.12,22.16,22.09,22.15,36600.0,22.12,22.16,22.09,22.15,36600.0
2007-07-17 09:50:00,22.15,22.24,22.15,22.23,60500.0,22.15,22.24,22.15,22.23,60500.0
2007-07-17 10:00:00,22.23,22.23,22.14,22.14,33300.0,22.23,22.23,22.14,22.14,33300.0
2007-07-17 10:10:00,22.14,22.17,22.1,22.15,96500.0,22.14,22.17,22.1,22.15,96500.0
2007-07-17 10:20:00,22.15,22.15,22.06,22.1,43400.0,22.15,22.15,22.06,22.1,43400.0
2007-07-17 10:30:00,22.1,22.1,22.04,22.04,47500.0,22.1,22.1,22.04,22.04,47500.0
2007-07-17 10:40:00,22.05,22.15,22.04,22.15,73800.0,22.05,22.15,22.04,22.15,73800.0
2007-07-17 10:50:00,22.16,22.18,22.12,22.12,48500.0,22.16,22.18,22.12,22.12,48500.0
2007-07-17 11:00:00,22.12,22.12,22.06,22.1,57900.0,22.12,22.12,22.06,22.1,57900.0
2007-07-17 11:10:00,22.1,22.14,22.09,22.11,54000.0,22.1,22.14,22.09,22.11,54000.0
2007-07-17 11:20:00,22.1,22.11,22.09,22.1,42300.0,22.1,22.11,22.09,22.1,42300.0
2007-07-17 11:30:00,22.1,22.15,22.1,22.12,13600.0,22.1,22.15,22.1,22.12,13600.0
2007-07-17 11:40:00,22.12,22.12,22.1,22.11,20500.0,22.12,22.12,22.1,22.11,20500.0
2007-07-17 11:50:00,22.1,22.14,22.1,22.14,18100.0,22.1,22.14,22.1,22.14,18100.0
2007-07-17 12:00:00,22.14,22.2,22.14,22.2,25300.0,22.14,22.2,22.14,22.2,25300.0
2007-07-17 12:10:00,22.19,22.21,22.15,22.16,20800.0,22.19,22.21,22.15,22.16,20800.0
2007-07-17 12:20:00,22.15,22.22,22.15,22.19,75900.0,22.15,22.22,22.15,22.19,75900.0
2007-07-17 12:30:00,22.19,22.21,22.1,22.11,43200.0,22.19,22.21,22.1,22.11,43200.0
2007-07-17 12:40:00,22.1,22.18,22.1,22.18,34400.0,22.1,22.18,22.1,22.18,34400.0
2007-07-17 12:50:00,22.18,22.18,22.17,22.17,12000.0,22.18,22.18,22.17,22.17,12000.0
2007-07-17 13:00:00,22.17,22.17,22.13,22.17,38100.0,22.17,22.17,22.13,22.17,38100.0
2007-07-17 13:10:00,22.16,22.18,22.16,22.17,9700.0,22.16,22.18,22.16,22.17,9700.0
2007-07-17 13:20:00,22.17,22.17,22.16,22.16,11000.0,22.17,22.17,22.16,22.16,11000.0
2007-07-17 13:30:00,22.17,22.21,22.16,22.21,21200.0,22.17,22.21,22.16,22.21,21200.0
2007-07-17 13:40:00,22.21,22.21,22.16,22.2,62900.0,22.21,22.21,22.16,22.2,62900.0
2007-07-17 13:50:00,22.19,22.27,22.19,22.24,46700.0,22.19,22.27,22.19,22.24,46700.0
2007-07-17 14:00:00,22.24,22.31,22.21,22.22,103000.0,22.24,22.31,22.21,22.22,103000.0
2007-07-17 14:10:00,22.22,22.27,22.22,22.24,73200.0,22.22,22.27,22.22,22.24,73200.0
2007-07-17 14:20:00,22.24,22.3,22.24,22.29,38500.0,22.24,22.3,22.24,22.29,38500.0
2007-07-17 14:30:00,22.29,22.31,22.27,22.3,70600.0,22.29,22.31,22.27,22.3,70600.0
2007-07-17 14:40:00,22.3,22.32,22.25,22.25,40000.0,22.3,22.32,22.25,22.25,40000.0
2007-07-17 14:50:00,22.25,22.32,22.24,22.32,50600.0,22.25,22.32,22.24,22.32,50600.0
2007-07-17 15:00:00,22.32,22.37,22.31,22.34,100800.0,22.32,22.37,22.31,22.34,100800.0
2007-07-17 15:10:00,22.35,22.38,22.34,22.38,91000.0,22.35,22.38,22.34,22.38,91000.0
2007-07-17 15:20:00,22.38,22.38,22.34,22.35,73000.0,22.38,22.38,22.34,22.35,73000.0
2007-07-17 15:30:00,22.36,22.38,22.27,22.29,108400.0,22.36,22.38,22.27,22.29,108400.0
2007-07-17 15:40:00,22.29,22.3,22.25,22.28,102500.0,22.29,22.3,22.25,22.28,102500.0
2007-07-17 15:50:00,22.29,22.32,22.26,22.29,175900.0,22.29,22.32,22.26,22.29,175900.0
2007-07-18 09:30:00,22.22,22.42,22.22,22.37,64800.0,22.22,22.42,22.22,22.37,64800.0
2007-07-18 09:40:00,22.37,22.56,22.35,22.44,141400.0,22.37,22.56,22.35,22.44,141400.0
2007-07-18 09:50:00,22.44,22.46,22.35,22.4,182400.0,22.44,22.46,22.35,22.4,182400.0
2007-07-18 10:00:00,22.4,22.43,22.34,22.37,120000.0,22.4,22.43,22.34,22.37,120000.0
2007-07-18 10:10:00,22.37,22.4,22.29,22.39,187700.0,22.37,22.4,22.29,22.39,187700.0
2007-07-18 10:20:00,22.39,22.42,22.39,22.41,112800.0,22.39,22.42,22.39,22.41,112800.0
2007-07-18 10:30:00,22.41,22.41,22.28,22.3,422700.0,22.41,22.41,22.28,22.3,422700.0
2007-07-18 10:40:00,22.31,22.37,22.29,22.33,153200.0,22.31,22.37,22.29,22.33,153200.0
2007-07-18 10:50:00,22.32,22.32,22.28,22.28,117400.0,22.32,22.32,22.28,22.28,117400.0
2007-07-18 11:00:00,22.28,22.32,22.24,22.29,150200.0,22.28,22.32,22.24,22.29,150200.0
2007-07-18 11:10:00,22.29,22.3,22.28,22.28,132500.0,22.29,22.3,22.28,22.28,132500.0
2007-07-18 11:20:00,22.29,22.33,22.27,22.27,51900.0,22.29,22.33,22.27,22.27,51900.0
2007-07-18 11:30:00,22.27,22.3,22.2,22.22,85600.0,22.27,22.3,22.2,22.22,85600.0
2007-07-18 11:40:00,22.23,22.26,22.22,22.25,99500.0,22.23,22.26,22.22,22.25,99500.0
2007-07-18 11:50:00,22.25,22.26,22.16,22.22,81100.0,22.25,22.26,22.16,22.22,81100.0
2007-07-18 12:00:00,22.22,22.24,22.17,22.2,119100.0,22.22,22.24,22.17,22.2,119100.0
2007-07-18 12:10:00,22.2,22.23,22.17,22.18,106800.0,22.2,22.23,22.17,22.18,106800.0
2007-07-18 12:20:00,22.17,22.3,22.17,22.29,131700.0,22.17,22.3,22.17,22.29,131700.0
2007-07-18 12:30:00,22.28,22.3,22.25,22.26,70000.0,22.28,22.3,22.25,22.26,70000.0
2007-07-18 12:40:00,22.26,22.26,22.23,22.25,44900.0,22.26,22.26,22.23,22.25,44900.0
2007-07-18 12:50:00,22.25,22.29,22.25,22.26,55100.0,22.25,22.29,22.25,22.26,55100.0
2007-07-18 13:00:00,22.26,22.26,22.18,22.21,52100.0,22.26,22.26,22.18,22.21,52100.0
2007-07-18 13:10:00,22.21,22.21,22.16,22.18,27300.0,22.21,22.21,22.16,22.18,27300.0
2007-07-18 13:20:00,22.18,22.23,22.16,22.22,77300.0,22.18,22.23,22.16,22.22,77300.0
2007-07-18 13:30:00,22.23,22.3,22.22,22.3,14300.0,22.23,22.3,22.22,22.3,14300.0
2007-07-18 13:40:00,22.3,22.3,22.23,22.29,48800.0,22.3,22.3,22.23,22.29,48800.0
2007-07-18 13:50:00,22.29,22.29,22.24,22.25,45800.0,22.29,22.29,22.24,22.25,45800.0
2007-07-18 14:00:00,22.25,22.27,22.25,22.26,16200.0,22.25,22.27,22.25,22.26,16200.0
2007-07-18 14:10:00,22.27,22.27,22.23,22.25,43000.0,22.27,22.27,22.23,22.25,43000.0
2007-07-18 14:20:00,22.25,22.26,22.22,22.23,28900.0,22.25,22.26,22.22,22.23,28900.0
2007-07-18 14:30:00,22.24,22.25,22.23,22.24,30800.0,22.24,22.25,22.23,22.24,30800.0
2007-07-18 14:40:00,22.24,22.26,22.22,22.25,64500.0,22.24,22.26,22.22,22.25,64500.0
2007-07-18 14:50:00,22.25,22.29,22.24,22.27,111500.0,22.25,22.29,22.24,22.27,111500.0
2007-07-18 15:00:00,22.27,22.29,22.25,22.29,88100.0,22.27,22.29,22.25,22.29,88100.0
2007-07-18 15:10:00,22.28,22.3,22.27,22.28,27900.0,22.28,22.3,22.27,22.28,27900.0
2007-07-18 15:20:00,22.27,22.31,22.24,22.28,937400.0,22.27,22.31,22.24,22.28,937400.0
2007-07-18 15:30:00,22.28,22.34,22.25,22.34,103800.0,22.28,22.34,22.25,22.34,103800.0
2007-07-18 15:40:00,22.33,22.4,22.33,22.37,156800.0,22.33,22.4,22.33,22.37,156800.0
2007-07-18 15:50:00,22.37,22.38,22.33,22.35,406100.0,22.37,22.38,22.33,22.35,406100.0
2007-07-19 09:30:00,22.52,22.55,22.38,22.53,36100.0,22.52,22.55,22.38,22.53,36100.0
2007-07-19 09:40:00,22.52,22.53,22.41,22.44,80900.0,22.52,22.53,22.41,22.44,80900.0
2007-07-19 09:50:00,22.43,22.53,22.42,22.52,45300.0,22.43,22.53,22.42,22.52,45300.0
2007-07-19 10:00:00,22.51,22.59,22.48,22.57,79700.0,22.51,22.59,22.48,22.57,79700.0
2007-07-19 10:10:00,22.57,22.59,22.52,22.56,135000.0,22.57,22.59,22.52,22.56,135000.0
2007-07-19 10:20:00,22.56,22.58,22.5,22.55,137100.0,22.56,22.58,22.5,22.55,137100.0
2007-07-19 10:30:00,22.56,22.57,22.43,22.45,139300.0,22.56,22.57,22.43,22.45,139300.0
2007-07-19 10:40:00,22.46,22.49,22.44,22.44,133500.0,22.46,22.49,22.44,22.44,133500.0
2007-07-19 10:50:00,22.43,22.56,22.42,22.54,655500.0,22.43,22.56,22.42,22.54,655500.0
2007-07-19 11:00:00,22.54,22.55,22.53,22.54,20500.0,22.54,22.55,22.53,22.54,20500.0
2007-07-19 11:10:00,22.55,22.62,22.54,22.6,95000.0,22.55,22.62,22.54,22.6,95000.0
2007-07-19 11:20:00,22.6,22.62,22.52,22.55,104800.0,22.6,22.62,22.52,22.55,104800.0
2007-07-19 11:30:00,22.54,22.55,22.53,22.54,9600.0,22.54,22.55,22.53,22.54,9600.0
2007-07-19 11:40:00,22.55,22.55,22.53,22.55,68300.0,22.55,22.55,22.53,22.55,68300.0
2007-07-19 11:50:00,22.55,22.57,22.54,22.55,60000.0,22.55,22.57,22.54,22.55,60000.0
2007-07-19 12:00:00,22.54,22.55,22.51,22.55,10100.0,22.54,22.55,22.51,22.55,10100.0
2007-07-19 12:10:00,22.54,22.56,22.53,22.56,147000.0,22.54,22.56,22.53,22.56,147000.0
2007-07-19 12:20:00,22.57,22.65,22.57,22.62,45200.0,22.57,22.65,22.57,22.62,45200.0
2007-07-19 12:30:00,22.62,22.68,22.61,22.65,59800.0,22.62,22.68,22.61,22.65,59800.0
2007-07-19 12:40:00,22.66,22.66,22.65,22.66,58200.0,22.66,22.66,22.65,22.66,58200.0
2007-07-19 12:50:00,22.66,22.68,22.66,22.68,15400.0,22.66,22.68,22.66,22.68,15400.0
2007-07-19 13:00:00,22.68,22.68,22.63,22.64,93500.0,22.68,22.68,22.63,22.64,93500.0
2007-07-19 13:10:00,22.64,22.67,22.64,22.67,25100.0,22.64,22.67,22.64,22.67,25100.0
2007-07-19 13:20:00,22.66,22.66,22.63,22.63,21300.0,22.66,22.66,22.63,22.63,21300.0
2007-07-19 13:30:00,22.63,22.65,22.6,22.65,21300.0,22.63,22.65,22.6,22.65,21300.0
2007-07-19 13:40:00,22.65,22.65,22.6,22.65,43800.0,22.65,22.65,22.6,22.65,43800.0
2007-07-19 13:50:00,22.65,22.66,22.64,22.66,8700.0,22.65,22.66,22.64,22.66,8700.0
2007-07-19 14:00:00,22.65,22.65,22.6,22.65,34900.0,22.65,22.65,22.6,22.65,34900.0
2007-07-19 14:10:00,22.65,22.67,22.64,22.67,39600.0,22.65,22.67,22.64,22.67,39600.0
2007-07-19 14:20:00,22.67,22.67,22.62,22.66,43400.0,22.67,22.67,22.62,22.66,43400.0
2007-07-19 14:30:00,22.67,22.69,22.66,22.68,40200.0,22.67,22.69,22.66,22.68,40200.0
2007-07-19 14:40:00,22.68,22.68,22.66,22.68,28700.0,22.68,22.68,22.66,22.68,28700.0
2007-07-19 14:50:00,22.68,22.68,22.66,22.67,137700.0,22.68,22.68,22.66,22.67,137700.0
2007-07-19 15:00:00,22.66,22.73,22.66,22.73,69500.0,22.66,22.73,22.66,22.73,69500.0
2007-07-19 15:10:00,22.72,22.73,22.69,22.7,59500.0,22.72,22.73,22.69,22.7,59500.0
2007-07-19 15:20:00,22.7,22.76,22.65,22.68,403100.0,22.7,22.76,22.65,22.68,403100.0
2007-07-19 15:30:00,22.68,22.71,22.67,22.7,31500.0,22.68,22.71,22.67,22.7,31500.0
2007-07-19 15:40:00,22.7,22.7,22.69,22.7,42400.0,22.7,22.7,22.69,22.7,42400.0
2007-07-19 15:50:00,22.69,22.7,22.66,22.67,262100.0,22.69,22.7,22.66,22.67,262100.0
2007-07-20 09:30:00,22.78,22.81,22.7,22.75,453700.0,22.78,22.81,22.7,22.75,453700.0
2007-07-20 09:40:00,22.76,22.81,22.72,22.79,77800.0,22.76,22.81,22.72,22.79,77800.0
2007-07-20 09:50:00,22.8,22.8,22.65,22.67,117500.0,22.8,22.8,22.65,22.67,117500.0
2007-07-20 10:00:00,22.67,22.7,22.63,22.65,146300.0,22.67,22.7,22.63,22.65,146300.0
2007-07-20 10:10:00,22.64,22.67,22.63,22.65,75700.0,22.64,22.67,22.63,22.65,75700.0
2007-07-20 10:20:00,22.65,22.65,22.64,22.65,35600.0,22.65,22.65,22.64,22.65,35600.0
2007-07-20 10:30:00,22.64,22.69,22.64,22.67,196700.0,22.64,22.69,22.64,22.67,196700.0
2007-07-20 10:40:00,22.66,22.71,22.63,22.66,300400.0,22.66,22.71,22.63,22.66,300400.0
2007-07-20 10:50:00,22.66,22.7,22.66,22.69,70600.0,22.66,22.7,22.66,22.69,70600.0
2007-07-20 11:00:00,22.69,22.69,22.65,22.67,76500.0,22.69,22.69,22.65,22.67,76500.0
2007-07-20 11:10:00,22.67,22.67,22.62,22.65,254900.0,22.67,22.67,22.62,22.65,254900.0
2007-07-20 11:20:00,22.64,22.65,22.6,22.63,204700.0,22.64,22.65,22.6,22.63,204700.0
2007-07-20 11:30:00,22.63,22.63,22.55,22.55,134900.0,22.63,22.63,22.55,22.55,134900.0
2007-07-20 11:40:00,22.55,22.56,22.52,22.52,71000.0,22.55,22.56,22.52,22.52,71000.0
2007-07-20 11:50:00,22.52,22.53,22.52,22.52,36900.0,22.52,22.53,22.52,22.52,36900.0
2007-07-20 12:00:00,22.52,22.53,22.49,22.5,49900.0,22.52,22.53,22.49,22.5,49900.0
2007-07-20 12:10:00,22.5,22.51,22.49,22.51,88700.0,22.5,22.51,22.49,22.51,88700.0
2007-07-20 12:20:00,22.5,22.57,22.5,22.57,128100.0,22.5,22.57,22.5,22.57,128100.0
2007-07-20 12:30:00,22.57,22.61,22.53,22.53,154500.0,22.57,22.61,22.53,22.53,154500.0
2007-07-20 12:40:00,22.52,22.54,22.5,22.51,48600.0,22.52,22.54,22.5,22.51,48600.0
2007-07-20 12:50:00,22.5,22.54,22.44,22.49,93200.0,22.5,22.54,22.44,22.49,93200.0
2007-07-20 13:00:00,22.49,22.56,22.48,22.53,227800.0,22.49,22.56,22.48,22.53,227800.0
2007-07-20 13:10:00,22.53,22.55,22.52,22.55,178600.0,22.53,22.55,22.52,22.55,178600.0
2007-07-20 13:20:00,22.54,22.54,22.52,22.53,11600.0,22.54,22.54,22.52,22.53,11600.0
2007-07-20 13:30:00,22.53,22.53,22.5,22.52,93300.0,22.53,22.53,22.5,22.52,93300.0
2007-07-20 13:40:00,22.52,22.6,22.52,22.6,114700.0,22.52,22.6,22.52,22.6,114700.0
2007-07-20 13:50:00,22.59,22.64,22.56,22.56,55600.0,22.59,22.64,22.56,22.56,55600.0
2007-07-20 14:00:00,22.56,22.66,22.54,22.64,98100.0,22.56,22.66,22.54,22.64,98100.0
2007-07-20 14:10:00,22.64,22.64,22.55,22.58,90100.0,22.64,22.64,22.55,22.58,90100.0
2007-07-20 14:20:00,22.58,22.58,22.55,22.55,108600.0,22.58,22.58,22.55,22.55,108600.0
2007-07-20 14:30:00,22.55,22.56,22.54,22.55,113300.0,22.55,22.56,22.54,22.55,113300.0
2007-07-20 14:40:00,22.55,22.56,22.53,22.56,134900.0,22.55,22.56,22.53,22.56,134900.0
2007-07-20 14:50:00,22.55,22.56,22.54,22.55,68900.0,22.55,22.56,22.54,22.55,68900.0
2007-07-20 15:00:00,22.55,22.58,22.5,22.51,646400.0,22.55,22.58,22.5,22.51,646400.0
2007-07-20 15:10:00,22.51,22.54,22.49,22.54,95000.0,22.51,22.54,22.49,22.54,95000.0
2007-07-20 15:20:00,22.54,22.56,22.52,22.54,53200.0,22.54,22.56,22.52,22.54,53200.0
2007-07-20 15:30:00,22.54,22.54,22.49,22.51,89700.0,22.54,22.54,22.49,22.51,89700.0
2007-07-20 15:40:00,22.52,22.52,22.48,22.5,131300.0,22.52,22.52,22.48,22.5,131300.0
2007-07-20 15:50:00,22.51,22.53,22.47,22.52,246100.0,22.51,22.53,22.47,22.52,246100.0
2007-07-23 09:30:00,22.62,22.62,22.44,22.55,69300.0,22.62,22.62,22.44,22.55,69300.0
2007-07-23 09:40:00,22.56,22.6,22.54,22.6,83900.0,22.56,22.6,22.54,22.6,83900.0
2007-07-23 09:50:00,22.59,22.65,22.58,22.64,60900.0,22.59,22.65,22.58,22.64,60900.0
2007-07-23 10:00:00,22.64,22.69,22.6,22.61,737300.0,22.64,22.69,22.6,22.61,737300.0
2007-07-23 10:10:00,22.61,22.62,22.54,22.59,154800.0,22.61,22.62,22.54,22.59,154800.0
2007-07-23 10:20:00,22.6,22.6,22.59,22.6,72600.0,22.6,22.6,22.59,22.6,72600.0
2007-07-23 10:30:00,22.6,22.6,22.59,22.6,95600.0,22.6,22.6,22.59,22.6,95600.0
2007-07-23 10:40:00,22.6,22.6,22.59,22.59,51200.0,22.6,22.6,22.59,22.59,51200.0
2007-07-23 10:50:00,22.6,22.62,22.59,22.62,103900.0,22.6,22.62,22.59,22.62,103900.0
2007-07-23 11:00:00,22.62,22.62,22.6,22.61,74300.0,22.62,22.62,22.6,22.61,74300.0
2007-07-23 11:10:00,22.62,22.62,22.61,22.61,43500.0,22.62,22.62,22.61,22.61,43500.0
2007-07-23 11:20:00,22.62,22.62,22.58,22.6,55200.0,22.62,22.62,22.58,22.6,55200.0
2007-07-23 11:30:00,22.6,22.61,22.6,22.6,109900.0,22.6,22.61,22.6,22.6,109900.0
2007-07-23 11:40:00,22.6,22.6,22.59,22.6,20000.0,22.6,22.6,22.59,22.6,20000.0
2007-07-23 11:50:00,22.59,22.63,22.59,22.59,103200.0,22.59,22.63,22.59,22.59,103200.0
2007-07-23 12:00:00,22.59,22.63,22.59,22.61,248700.0,22.59,22.63,22.59,22.61,248700.0
2007-07-23 12:10:00,22.62,22.62,22.61,22.62,20100.0,22.62,22.62,22.61,22.62,20100.0
2007-07-23 12:20:00,22.61,22.62,22.61,22.61,35600.0,22.61,22.62,22.61,22.61,35600.0
2007-07-23 12:30:00,22.62,22.62,22.61,22.61,3400.0,22.62,22.62,22.61,22.61,3400.0
2007-07-23 12:40:00,22.62,22.62,22.6,22.6,100500.0,22.62,22.62,22.6,22.6,100500.0
2007-07-23 12:50:00,22.61,22.61,22.6,22.61,65800.0,22.61,22.61,22.6,22.61,65800.0
2007-07-23 13:00:00,22.61,22.61,22.55,22.55,22200.0,22.61,22.61,22.55,22.55,22200.0
2007-07-23 13:10:00,22.55,22.57,22.54,22.56,188900.0,22.55,22.57,22.54,22.56,188900.0
2007-07-23 13:20:00,22.55,22.56,22.54,22.55,125200.0,22.55,22.56,22.54,22.55,125200.0
2007-07-23 13:30:00,22.54,22.55,22.51,22.52,30800.0,22.54,22.55,22.51,22.52,30800.0
2007-07-23 13:40:00,22.51,22.55,22.49,22.54,168000.0,22.51,22.55,22.49,22.54,168000.0
2007-07-23 13:50:00,22.55,22.55,22.49,22.51,70900.0,22.55,22.55,22.49,22.51,70900.0
2007-07-23 14:00:00,22.51,22.51,22.48,22.48,100600.0,22.51,22.51,22.48,22.48,100600.0
2007-07-23 14:10:00,22.48,22.55,22.45,22.52,87800.0,22.48,22.55,22.45,22.52,87800.0
2007-07-23 14:20:00,22.51,22.53,22.49,22.52,33500.0,22.51,22.53,22.49,22.52,33500.0
2007-07-23 14:30:00,22.52,22.55,22.51,22.55,17100.0,22.52,22.55,22.51,22.55,17100.0
2007-07-23 14:40:00,22.55,22.6,22.55,22.59,31700.0,22.55,22.6,22.55,22.59,31700.0
2007-07-23 14:50:00,22.6,22.6,22.59,22.6,20100.0,22.6,22.6,22.59,22.6,20100.0
2007-07-23 15:00:00,22.6,22.6,22.56,22.57,41800.0,22.6,22.6,22.56,22.57,41800.0
2007-07-23 15:10:00,22.56,22.6,22.56,22.58,139600.0,22.56,22.6,22.56,22.58,139600.0
2007-07-23 15:20:00,22.58,22.58,22.57,22.58,14700.0,22.58,22.58,22.57,22.58,14700.0
2007-07-23 15:30:00,22.57,22.57,22.54,22.55,87400.0,22.57,22.57,22.54,22.55,87400.0
2007-07-23 15:40:00,22.55,22.57,22.54,22.55,112500.0,22.55,22.57,22.54,22.55,112500.0
2007-07-23 15:50:00,22.55,22.56,22.47,22.48,308900.0,22.55,22.56,22.47,22.48,308900.0
2007-07-24 09:30:00,22.54,22.65,22.46,22.46,78100.0,22.54,22.65,22.46,22.46,78100.0
2007-07-24 09:40:00,22.46,22.53,22.29,22.3,63800.0,22.46,22.53,22.29,22.3,63800.0
2007-07-24 09:50:00,22.29,22.4,22.27,22.3,72500.0,22.29,22.4,22.27,22.3,72500.0
2007-07-24 10:00:00,22.32,22.41,22.22,22.23,119500.0,22.32,22.41,22.22,22.23,119500.0
2007-07-24 10:10:00,22.23,22.26,22.23,22.26,41100.0,22.23,22.26,22.23,22.26,41100.0
2007-07-24 10:20:00,22.25,22.29,22.22,22.22,35400.0,22.25,22.29,22.22,22.22,35400.0
2007-07-24 10:30:00,22.22,22.24,22.15,22.2,131100.0,22.22,22.24,22.15,22.2,131100.0
2007-07-24 10:40:00,22.21,22.29,22.2,22.29,70400.0,22.21,22.29,22.2,22.29,70400.0
2007-07-24 10:50:00,22.29,22.3,22.25,22.29,91700.0,22.29,22.3,22.25,22.29,91700.0
2007-07-24 11:00:00,22.3,22.3,22.26,22.28,50500.0,22.3,22.3,22.26,22.28,50500.0
2007-07-24 11:10:00,22.29,22.39,22.28,22.38,111300.0,22.29,22.39,22.28,22.38,111300.0
2007-07-24 11:20:00,22.39,22.44,22.32,22.41,77700.0,22.39,22.44,22.32,22.41,77700.0
2007-07-24 11:30:00,22.42,22.42,22.36,22.38,54700.0,22.42,22.42,22.36,22.38,54700.0
2007-07-24 11:40:00,22.38,22.41,22.34,22.38,85500.0,22.38,22.41,22.34,22.38,85500.0
2007-07-24 11:50:00,22.38,22.4,22.35,22.39,46000.0,22.38,22.4,22.35,22.39,46000.0
2007-07-24 12:00:00,22.4,22.4,22.36,22.37,39800.0,22.4,22.4,22.36,22.37,39800.0
2007-07-24 12:10:00,22.37,22.41,22.35,22.4,36300.0,22.37,22.41,22.35,22.4,36300.0
2007-07-24 12:20:00,22.4,22.45,22.39,22.44,76300.0,22.4,22.45,22.39,22.44,76300.0
2007-07-24 12:30:00,22.45,22.52,22.45,22.5,57300.0,22.45,22.52,22.45,22.5,57300.0
2007-07-24 12:40:00,22.49,22.49,22.43,22.43,55400.0,22.49,22.49,22.43,22.43,55400.0
2007-07-24 12:50:00,22.43,22.44,22.41,22.43,107200.0,22.43,22.44,22.41,22.43,107200.0
2007-07-24 13:00:00,22.43,22.51,22.41,22.49,151300.0,22.43,22.51,22.41,22.49,151300.0
2007-07-24 13:10:00,22.5,22.51,22.44,22.49,35800.0,22.5,22.51,22.44,22.49,35800.0
2007-07-24 13:20:00,22.5,22.51,22.46,22.49,34000.0,22.5,22.51,22.46,22.49,34000.0
2007-07-24 13:30:00,22.49,22.51,22.44,22.48,29400.0,22.49,22.51,22.44,22.48,29400.0
2007-07-24 13:40:00,22.46,22.48,22.43,22.43,24600.0,22.46,22.48,22.43,22.43,24600.0
2007-07-24 13:50:00,22.43,22.47,22.4,22.4,47600.0,22.43,22.47,22.4,22.4,47600.0
2007-07-24 14:00:00,22.41,22.44,22.36,22.41,74200.0,22.41,22.44,22.36,22.41,74200.0
2007-07-24 14:10:00,22.41,22.44,22.37,22.44,69100.0,22.41,22.44,22.37,22.44,69100.0
2007-07-24 14:20:00,22.44,22.45,22.4,22.42,26900.0,22.44,22.45,22.4,22.42,26900.0
2007-07-24 14:30:00,22.42,22.42,22.33,22.36,173700.0,22.42,22.42,22.33,22.36,173700.0
2007-07-24 14:40:00,22.35,22.36,22.33,22.35,200700.0,22.35,22.36,22.33,22.35,200700.0
2007-07-24 14:50:00,22.35,22.36,22.32,22.33,81900.0,22.35,22.36,22.32,22.33,81900.0
2007-07-24 15:00:00,22.34,22.39,22.29,22.3,187700.0,22.34,22.39,22.29,22.3,187700.0
2007-07-24 15:10:00,22.3,22.33,22.27,22.32,216300.0,22.3,22.33,22.27,22.32,216300.0
2007-07-24 15:20:00,22.32,22.39,22.3,22.32,162300.0,22.32,22.39,22.3,22.32,162300.0
2007-07-24 15:30:00,22.31,22.32,22.25,22.26,136000.0,22.31,22.32,22.25,22.26,136000.0
2007-07-24 15:40:00,22.25,22.3,22.23,22.27,82300.0,22.25,22.3,22.23,22.27,82300.0
2007-07-24 15:50:00,22.27,22.44,22.0,22.44,331900.0,22.27,22.44,22.0,22.44,331900.0
2007-07-25 09:30:00,22.5,22.55,22.32,22.55,40800.0,22.5,22.55,22.32,22.55,40800.0
2007-07-25 09:40:00,22.54,22.62,22.54,22.58,43900.0,22.54,22.62,22.54,22.58,43900.0
2007-07-25 09:50:00,22.59,22.65,22.56,22.64,130600.0,22.59,22.65,22.56,22.64,130600.0
2007-07-25 10:00:00,22.63,22.65,22.55,22.56,40900.0,22.63,22.65,22.55,22.56,40900.0
2007-07-25 10:10:00,22.55,22.56,22.47,22.48,90200.0,22.55,22.56,22.47,22.48,90200.0
2007-07-25 10:20:00,22.47,22.5,22.42,22.48,84000.0,22.47,22.5,22.42,22.48,84000.0
2007-07-25 10:30:00,22.47,22.48,22.29,22.36,86900.0,22.47,22.48,22.29,22.36,86900.0
2007-07-25 10:40:00,22.36,22.37,22.17,22.27,128300.0,22.36,22.37,22.17,22.27,128300.0
2007-07-25 10:50:00,22.27,22.38,22.2,22.31,149800.0,22.27,22.38,22.2,22.31,149800.0
2007-07-25 11:00:00,22.31,22.4,22.29,22.31,90800.0,22.31,22.4,22.29,22.31,90800.0
2007-07-25 11:10:00,22.32,22.33,22.24,22.25,66600.0,22.32,22.33,22.24,22.25,66600.0
2007-07-25 11:20:00,22.25,22.39,22.21,22.37,139800.0,22.25,22.39,22.21,22.37,139800.0
2007-07-25 11:30:00,22.36,22.39,22.29,22.35,87600.0,22.36,22.39,22.29,22.35,87600.0
2007-07-25 11:40:00,22.34,22.37,22.34,22.35,78700.0,22.34,22.37,22.34,22.35,78700.0
2007-07-25 11:50:00,22.35,22.4,22.31,22.32,39900.0,22.35,22.4,22.31,22.32,39900.0
2007-07-25 12:00:00,22.32,22.39,22.27,22.3,44600.0,22.32,22.39,22.27,22.3,44600.0
2007-07-25 12:10:00,22.3,22.4,22.3,22.38,146300.0,22.3,22.4,22.3,22.38,146300.0
2007-07-25 12:20:00,22.36,22.38,22.34,22.37,29400.0,22.36,22.38,22.34,22.37,29400.0
2007-07-25 12:30:00,22.36,22.37,22.35,22.36,14700.0,22.36,22.37,22.35,22.36,14700.0
2007-07-25 12:40:00,22.36,22.39,22.34,22.36,26500.0,22.36,22.39,22.34,22.36,26500.0
2007-07-25 12:50:00,22.36,22.39,22.26,22.34,35100.0,22.36,22.39,22.26,22.34,35100.0
2007-07-25 13:00:00,22.33,22.37,22.3,22.31,28400.0,22.33,22.37,22.3,22.31,28400.0
2007-07-25 13:10:00,22.31,22.36,22.3,22.35,104900.0,22.31,22.36,22.3,22.35,104900.0
2007-07-25 13:20:00,22.35,22.37,22.31,22.35,41800.0,22.35,22.37,22.31,22.35,41800.0
2007-07-25 13:30:00,22.35,22.36,22.29,22.33,55000.0,22.35,22.36,22.29,22.33,55000.0
2007-07-25 13:40:00,22.33,22.39,22.32,22.38,146900.0,22.33,22.39,22.32,22.38,146900.0
2007-07-25 13:50:00,22.37,22.39,22.34,22.35,41300.0,22.37,22.39,22.34,22.35,41300.0
2007-07-25 14:00:00,22.35,22.42,22.3,22.36,76900.0,22.35,22.42,22.3,22.36,76900.0
2007-07-25 14:10:00,22.36,22.45,22.34,22.4,54500.0,22.36,22.45,22.34,22.4,54500.0
2007-07-25 14:20:00,22.4,22.41,22.34,22.4,49900.0,22.4,22.41,22.34,22.4,49900.0
2007-07-25 14:30:00,22.4,22.4,22.26,22.27,69500.0,22.4,22.4,22.26,22.27,69500.0
2007-07-25 14:40:00,22.27,22.34,22.21,22.31,65700.0,22.27,22.34,22.21,22.31,65700.0
2007-07-25 14:50:00,22.3,22.42,22.28,22.42,148000.0,22.3,22.42,22.28,22.42,148000.0
2007-07-25 15:00:00,22.41,22.5,22.41,22.49,45200.0,22.41,22.5,22.41,22.49,45200.0
2007-07-25 15:10:00,22.49,22.65,22.49,22.57,88600.0,22.49,22.65,22.49,22.57,88600.0
2007-07-25 15:20:00,22.57,22.57,22.48,22.48,88800.0,22.57,22.57,22.48,22.48,88800.0
2007-07-25 15:30:00,22.48,22.53,22.43,22.47,104100.0,22.48,22.53,22.43,22.47,104100.0
2007-07-25 15:40:00,22.47,22.5,22.47,22.49,57200.0,22.47,22.5,22.47,22.49,57200.0
2007-07-25 15:50:00,22.48,22.48,22.43,22.43,109700.0,22.48,22.48,22.43,22.43,109700.0
2007-07-26 09:30:00,21.25,22.09,20.65,22.08,199700.0,21.25,22.09,20.65,22.08,199700.0
2007-07-26 09:40:00,22.08,22.99,21.98,22.67,299300.0,22.08,22.99,21.98,22.67,299300.0
2007-07-26 09:50:00,22.67,22.68,22.45,22.5,211200.0,22.67,22.68,22.45,22.5,211200.0
2007-07-26 10:00:00,22.5,22.55,22.45,22.51,125500.0,22.5,22.55,22.45,22.51,125500.0
2007-07-26 10:10:00,22.51,22.58,22.34,22.4,298000.0,22.51,22.58,22.34,22.4,298000.0
2007-07-26 10:20:00,22.4,22.47,22.38,22.45,99500.0,22.4,22.47,22.38,22.45,99500.0
2007-07-26 10:30:00,22.45,22.49,22.38,22.38,269700.0,22.45,22.49,22.38,22.38,269700.0
2007-07-26 10:40:00,22.38,22.41,22.34,22.34,145900.0,22.38,22.41,22.34,22.34,145900.0
2007-07-26 10:50:00,22.35,22.39,22.32,22.32,106700.0,22.35,22.39,22.32,22.32,106700.0
2007-07-26 11:00:00,22.32,22.33,22.07,22.15,150100.0,22.32,22.33,22.07,22.15,150100.0
2007-07-26 11:10:00,22.15,22.2,21.98,22.05,85100.0,22.15,22.2,21.98,22.05,85100.0
2007-07-26 11:20:00,22.04,22.13,22.01,22.09,84400.0,22.04,22.13,22.01,22.09,84400.0
2007-07-26 11:30:00,22.09,22.09,21.97,22.01,281700.0,22.09,22.09,21.97,22.01,281700.0
2007-07-26 11:40:00,22.01,22.03,22.0,22.0,69600.0,22.01,22.03,22.0,22.0,69600.0
2007-07-26 11:50:00,22.0,22.15,21.99,22.15,61500.0,22.0,22.15,21.99,22.15,61500.0
2007-07-26 12:00:00,22.15,22.15,21.95,21.96,87800.0,22.15,22.15,21.95,21.96,87800.0
2007-07-26 12:10:00,21.96,22.02,21.92,22.01,91900.0,21.96,22.02,21.92,22.01,91900.0
2007-07-26 12:20:00,22.01,22.01,21.83,21.84,378700.0,22.01,22.01,21.83,21.84,378700.0
2007-07-26 12:30:00,21.84,21.85,21.68,21.71,83200.0,21.84,21.85,21.68,21.71,83200.0
2007-07-26 12:40:00,21.7,21.84,21.63,21.84,155200.0,21.7,21.84,21.63,21.84,155200.0
2007-07-26 12:50:00,21.84,21.87,21.73,21.73,75700.0,21.84,21.87,21.73,21.73,75700.0
2007-07-26 13:00:00,21.74,21.76,21.63,21.63,150400.0,21.74,21.76,21.63,21.63,150400.0
2007-07-26 13:10:00,21.63,21.75,21.56,21.66,161200.0,21.63,21.75,21.56,21.66,161200.0
2007-07-26 13:20:00,21.66,21.73,21.63,21.72,86200.0,21.66,21.73,21.63,21.72,86200.0
2007-07-26 13:30:00,21.71,21.75,21.68,21.73,134600.0,21.71,21.75,21.68,21.73,134600.0
2007-07-26 13:40:00,21.73,21.83,21.7,21.71,195100.0,21.73,21.83,21.7,21.71,195100.0
2007-07-26 13:50:00,21.71,21.77,21.66,21.7,126700.0,21.71,21.77,21.66,21.7,126700.0
2007-07-26 14:00:00,21.7,21.78,21.68,21.74,104700.0,21.7,21.78,21.68,21.74,104700.0
2007-07-26 14:10:00,21.74,21.75,21.67,21.7,142600.0,21.74,21.75,21.67,21.7,142600.0
2007-07-26 14:20:00,21.71,21.72,21.63,21.68,164000.0,21.71,21.72,21.63,21.68,164000.0
2007-07-26 14:30:00,21.68,21.74,21.57,21.66,186800.0,21.68,21.74,21.57,21.66,186800.0
2007-07-26 14:40:00,21.66,21.68,21.55,21.56,63700.0,21.66,21.68,21.55,21.56,63700.0
2007-07-26 14:50:00,21.55,21.67,21.51,21.59,116600.0,21.55,21.67,21.51,21.59,116600.0
2007-07-26 15:00:00,21.6,21.71,21.56,21.68,115300.0,21.6,21.71,21.56,21.68,115300.0
2007-07-26 15:10:00,21.67,21.83,21.63,21.82,121000.0,21.67,21.83,21.63,21.82,121000.0
2007-07-26 15:20:00,21.82,21.87,21.68,21.72,187400.0,21.82,21.87,21.68,21.72,187400.0
2007-07-26 15:30:00,21.72,21.85,21.7,21.81,223400.0,21.72,21.85,21.7,21.81,223400.0
2007-07-26 15:40:00,21.82,21.94,21.79,21.94,288900.0,21.82,21.94,21.79,21.94,288900.0
2007-07-26 15:50:00,21.93,22.04,21.88,22.01,450600.0,21.93,22.04,21.88,22.01,450600.0
2007-07-27 09:30:00,22.17,22.19,21.63,21.65,108400.0,22.17,22.19,21.63,21.65,108400.0
2007-07-27 09:40:00,21.66,21.79,21.56,21.75,118200.0,21.66,21.79,21.56,21.75,118200.0
2007-07-27 09:50:00,21.76,21.83,21.7,21.72,90300.0,21.76,21.83,21.7,21.72,90300.0
2007-07-27 10:00:00,21.72,21.86,21.64,21.79,192500.0,21.72,21.86,21.64,21.79,192500.0
2007-07-27 10:10:00,21.79,21.89,21.77,21.83,134700.0,21.79,21.89,21.77,21.83,134700.0
2007-07-27 10:20:00,21.83,21.86,21.73,21.85,113000.0,21.83,21.86,21.73,21.85,113000.0
2007-07-27 10:30:00,21.85,21.93,21.79,21.87,86600.0,21.85,21.93,21.79,21.87,86600.0
2007-07-27 10:40:00,21.87,21.88,21.77,21.77,23400.0,21.87,21.88,21.77,21.77,23400.0
2007-07-27 10:50:00,21.77,21.84,21.71,21.84,57000.0,21.77,21.84,21.71,21.84,57000.0
2007-07-27 11:00:00,21.85,21.88,21.81,21.87,87500.0,21.85,21.88,21.81,21.87,87500.0
2007-07-27 11:10:00,21.86,21.87,21.76,21.8,101400.0,21.86,21.87,21.76,21.8,101400.0
2007-07-27 11:20:00,21.81,21.81,21.73,21.74,55700.0,21.81,21.81,21.73,21.74,55700.0
2007-07-27 11:30:00,21.74,21.78,21.71,21.77,93700.0,21.74,21.78,21.71,21.77,93700.0
2007-07-27 11:40:00,21.77,21.83,21.73,21.73,81200.0,21.77,21.83,21.73,21.73,81200.0
2007-07-27 11:50:00,21.72,21.81,21.68,21.73,58900.0,21.72,21.81,21.68,21.73,58900.0
2007-07-27 12:00:00,21.73,21.76,21.66,21.7,68800.0,21.73,21.76,21.66,21.7,68800.0
2007-07-27 12:10:00,21.7,21.7,21.65,21.69,48700.0,21.7,21.7,21.65,21.69,48700.0
2007-07-27 12:20:00,21.68,21.72,21.62,21.67,53400.0,21.68,21.72,21.62,21.67,53400.0
2007-07-27 12:30:00,21.68,21.7,21.65,21.66,94000.0,21.68,21.7,21.65,21.66,94000.0
2007-07-27 12:40:00,21.67,21.81,21.67,21.8,227800.0,21.67,21.81,21.67,21.8,227800.0
2007-07-27 12:50:00,21.79,21.82,21.75,21.76,232500.0,21.79,21.82,21.75,21.76,232500.0
2007-07-27 13:00:00,21.77,21.82,21.72,21.76,55600.0,21.77,21.82,21.72,21.76,55600.0
2007-07-27 13:10:00,21.75,21.8,21.7,21.79,57000.0,21.75,21.8,21.7,21.79,57000.0
2007-07-27 13:20:00,21.8,21.8,21.67,21.68,51000.0,21.8,21.8,21.67,21.68,51000.0
2007-07-27 13:30:00,21.67,21.68,21.62,21.67,91600.0,21.67,21.68,21.62,21.67,91600.0
2007-07-27 13:40:00,21.69,21.76,21.69,21.75,43400.0,21.69,21.76,21.69,21.75,43400.0
2007-07-27 13:50:00,21.75,21.81,21.72,21.74,63300.0,21.75,21.81,21.72,21.74,63300.0
2007-07-27 14:00:00,21.74,21.76,21.71,21.75,62400.0,21.74,21.76,21.71,21.75,62400.0
2007-07-27 14:10:00,21.75,21.77,21.7,21.76,117100.0,21.75,21.77,21.7,21.76,117100.0
2007-07-27 14:20:00,21.76,21.76,21.67,21.67,43700.0,21.76,21.76,21.67,21.67,43700.0
2007-07-27 14:30:00,21.66,21.71,21.66,21.71,33500.0,21.66,21.71,21.66,21.71,33500.0
2007-07-27 14:40:00,21.71,21.72,21.66,21.67,97800.0,21.71,21.72,21.66,21.67,97800.0
2007-07-27 14:50:00,21.67,21.78,21.67,21.72,69400.0,21.67,21.78,21.67,21.72,69400.0
2007-07-27 15:00:00,21.71,21.71,21.63,21.66,82100.0,21.71,21.71,21.63,21.66,82100.0
2007-07-27 15:10:00,21.66,21.72,21.64,21.71,127800.0,21.66,21.72,21.64,21.71,127800.0
2007-07-27 15:20:00,21.7,21.71,21.62,21.69,97800.0,21.7,21.71,21.62,21.69,97800.0
2007-07-27 15:30:00,21.68,21.7,21.64,21.66,64500.0,21.68,21.7,21.64,21.66,64500.0
2007-07-27 15:40:00,21.66,21.71,21.59,21.62,268900.0,21.66,21.71,21.59,21.62,268900.0
2007-07-27 15:50:00,21.62,21.63,21.55,21.56,224300.0,21.62,21.63,21.55,21.56,224300.0
2007-07-30 09:30:00,21.67,21.67,21.43,21.52,114200.0,21.67,21.67,21.43,21.52,114200.0
2007-07-30 09:40:00,21.53,21.78,21.52,21.71,115200.0,21.53,21.78,21.52,21.71,115200.0
2007-07-30 09:50:00,21.71,21.82,21.64,21.73,109400.0,21.71,21.82,21.64,21.73,109400.0
2007-07-30 10:00:00,21.73,21.76,21.59,21.68,88600.0,21.73,21.76,21.59,21.68,88600.0
2007-07-30 10:10:00,21.67,21.81,21.67,21.75,100400.0,21.67,21.81,21.67,21.75,100400.0
2007-07-30 10:20:00,21.75,21.83,21.73,21.82,134500.0,21.75,21.83,21.73,21.82,134500.0
2007-07-30 10:30:00,21.81,21.82,21.72,21.75,169500.0,21.81,21.82,21.72,21.75,169500.0
2007-07-30 10:40:00,21.75,21.76,21.65,21.74,106000.0,21.75,21.76,21.65,21.74,106000.0
2007-07-30 10:50:00,21.74,21.77,21.73,21.75,109000.0,21.74,21.77,21.73,21.75,109000.0
2007-07-30 11:00:00,21.76,21.81,21.75,21.76,163900.0,21.76,21.81,21.75,21.76,163900.0
2007-07-30 11:10:00,21.75,21.8,21.74,21.75,133500.0,21.75,21.8,21.74,21.75,133500.0
2007-07-30 11:20:00,21.75,21.76,21.7,21.73,62200.0,21.75,21.76,21.7,21.73,62200.0
2007-07-30 11:30:00,21.73,21.73,21.63,21.63,72300.0,21.73,21.73,21.63,21.63,72300.0
2007-07-30 11:40:00,21.63,21.75,21.63,21.69,143000.0,21.63,21.75,21.63,21.69,143000.0
2007-07-30 11:50:00,21.7,21.7,21.67,21.67,24900.0,21.7,21.7,21.67,21.67,24900.0
2007-07-30 12:00:00,21.67,21.69,21.63,21.63,71600.0,21.67,21.69,21.63,21.63,71600.0
2007-07-30 12:10:00,21.63,21.65,21.6,21.6,66000.0,21.63,21.65,21.6,21.6,66000.0
2007-07-30 12:20:00,21.6,21.67,21.6,21.63,39200.0,21.6,21.67,21.6,21.63,39200.0
2007-07-30 12:30:00,21.63,21.69,21.63,21.68,33800.0,21.63,21.69,21.63,21.68,33800.0
2007-07-30 12:40:00,21.68,21.69,21.64,21.66,50100.0,21.68,21.69,21.64,21.66,50100.0
2007-07-30 12:50:00,21.67,21.73,21.67,21.69,52200.0,21.67,21.73,21.67,21.69,52200.0
2007-07-30 13:00:00,21.68,21.73,21.68,21.73,79200.0,21.68,21.73,21.68,21.73,79200.0
2007-07-30 13:10:00,21.72,21.73,21.68,21.68,33700.0,21.72,21.73,21.68,21.68,33700.0
2007-07-30 13:20:00,21.68,21.7,21.68,21.68,44500.0,21.68,21.7,21.68,21.68,44500.0
2007-07-30 13:30:00,21.68,21.71,21.68,21.71,72600.0,21.68,21.71,21.68,21.71,72600.0
2007-07-30 13:40:00,21.71,21.73,21.71,21.73,74100.0,21.71,21.73,21.71,21.73,74100.0
2007-07-30 13:50:00,21.73,21.73,21.69,21.73,58900.0,21.73,21.73,21.69,21.73,58900.0
2007-07-30 14:00:00,21.73,21.73,21.7,21.72,50000.0,21.73,21.73,21.7,21.72,50000.0
2007-07-30 14:10:00,21.73,21.73,21.71,21.73,27500.0,21.73,21.73,21.71,21.73,27500.0
2007-07-30 14:20:00,21.73,21.73,21.68,21.69,100600.0,21.73,21.73,21.68,21.69,100600.0
2007-07-30 14:30:00,21.69,21.7,21.66,21.69,69600.0,21.69,21.7,21.66,21.69,69600.0
2007-07-30 14:40:00,21.69,21.73,21.68,21.69,105900.0,21.69,21.73,21.68,21.69,105900.0
2007-07-30 14:50:00,21.69,21.7,21.69,21.7,52400.0,21.69,21.7,21.69,21.7,52400.0
2007-07-30 15:00:00,21.7,21.72,21.69,21.72,129400.0,21.7,21.72,21.69,21.72,129400.0
2007-07-30 15:10:00,21.72,21.72,21.69,21.69,239600.0,21.72,21.72,21.69,21.69,239600.0
2007-07-30 15:20:00,21.7,21.7,21.66,21.69,320700.0,21.7,21.7,21.66,21.69,320700.0
2007-07-30 15:30:00,21.69,21.7,21.67,21.68,143800.0,21.69,21.7,21.67,21.68,143800.0
2007-07-30 15:40:00,21.68,21.69,21.62,21.65,150100.0,21.68,21.69,21.62,21.65,150100.0
2007-07-30 15:50:00,21.65,21.67,21.6,21.67,246000.0,21.65,21.67,21.6,21.67,246000.0
2007-07-31 09:30:00,21.7,21.82,21.69,21.71,133600.0,21.7,21.82,21.69,21.71,133600.0
2007-07-31 09:40:00,21.72,21.74,21.67,21.7,78800.0,21.72,21.74,21.67,21.7,78800.0
2007-07-31 09:50:00,21.7,21.84,21.7,21.83,811800.0,21.7,21.84,21.7,21.83,811800.0
2007-07-31 10:00:00,21.83,21.9,21.76,21.79,152200.0,21.83,21.9,21.76,21.79,152200.0
2007-07-31 10:10:00,21.78,21.86,21.78,21.8,131300.0,21.78,21.86,21.78,21.8,131300.0
2007-07-31 10:20:00,21.81,21.89,21.8,21.8,185300.0,21.81,21.89,21.8,21.8,185300.0
2007-07-31 10:30:00,21.8,21.83,21.78,21.81,97600.0,21.8,21.83,21.78,21.81,97600.0
2007-07-31 10:40:00,21.82,21.83,21.8,21.81,104100.0,21.82,21.83,21.8,21.81,104100.0
2007-07-31 10:50:00,21.8,21.84,21.8,21.8,76600.0,21.8,21.84,21.8,21.8,76600.0
2007-07-31 11:00:00,21.8,21.87,21.8,21.84,73500.0,21.8,21.87,21.8,21.84,73500.0
2007-07-31 11:10:00,21.84,21.86,21.83,21.84,64000.0,21.84,21.86,21.83,21.84,64000.0
2007-07-31 11:20:00,21.84,21.89,21.84,21.87,60900.0,21.84,21.89,21.84,21.87,60900.0
2007-07-31 11:30:00,21.87,21.91,21.87,21.9,74300.0,21.87,21.91,21.87,21.9,74300.0
2007-07-31 11:40:00,21.9,21.93,21.88,21.92,49200.0,21.9,21.93,21.88,21.92,49200.0
2007-07-31 11:50:00,21.93,21.96,21.93,21.93,42200.0,21.93,21.96,21.93,21.93,42200.0
2007-07-31 12:00:00,21.93,21.95,21.85,21.95,79700.0,21.93,21.95,21.85,21.95,79700.0
2007-07-31 12:10:00,21.95,21.97,21.94,21.96,45800.0,21.95,21.97,21.94,21.96,45800.0
2007-07-31 12:20:00,21.95,22.0,21.95,21.96,92200.0,21.95,22.0,21.95,21.96,92200.0
2007-07-31 12:30:00,21.95,21.96,21.89,21.91,48500.0,21.95,21.96,21.89,21.91,48500.0
2007-07-31 12:40:00,21.9,21.91,21.9,21.9,22300.0,21.9,21.91,21.9,21.9,22300.0
2007-07-31 12:50:00,21.9,21.91,21.9,21.91,23800.0,21.9,21.91,21.9,21.91,23800.0
2007-07-31 13:00:00,21.9,21.91,21.82,21.85,61500.0,21.9,21.91,21.82,21.85,61500.0
2007-07-31 13:10:00,21.85,21.91,21.85,21.89,42900.0,21.85,21.91,21.85,21.89,42900.0
2007-07-31 13:20:00,21.88,21.92,21.88,21.91,85100.0,21.88,21.92,21.88,21.91,85100.0
2007-07-31 13:30:00,21.91,21.91,21.89,21.89,40000.0,21.91,21.91,21.89,21.89,40000.0
2007-07-31 13:40:00,21.89,21.89,21.79,21.79,97600.0,21.89,21.89,21.79,21.79,97600.0
2007-07-31 13:50:00,21.79,21.82,21.7,21.81,137300.0,21.79,21.82,21.7,21.81,137300.0
2007-07-31 14:00:00,21.82,21.83,21.78,21.78,45500.0,21.82,21.83,21.78,21.78,45500.0
2007-07-31 14:10:00,21.78,21.84,21.78,21.83,43100.0,21.78,21.84,21.78,21.83,43100.0
2007-07-31 14:20:00,21.83,21.84,21.71,21.74,168800.0,21.83,21.84,21.71,21.74,168800.0
2007-07-31 14:30:00,21.75,21.76,21.59,21.61,182300.0,21.75,21.76,21.59,21.61,182300.0
2007-07-31 14:40:00,21.62,21.69,21.56,21.62,169900.0,21.62,21.69,21.56,21.62,169900.0
2007-07-31 14:50:00,21.63,21.63,21.51,21.53,176500.0,21.63,21.63,21.51,21.53,176500.0
2007-07-31 15:00:00,21.53,21.7,21.52,21.67,127400.0,21.53,21.7,21.52,21.67,127400.0
2007-07-31 15:10:00,21.66,21.67,21.61,21.64,133200.0,21.66,21.67,21.61,21.64,133200.0
2007-07-31 15:20:00,21.64,21.73,21.62,21.62,152700.0,21.64,21.73,21.62,21.62,152700.0
2007-07-31 15:30:00,21.63,21.66,21.56,21.59,99400.0,21.63,21.66,21.56,21.59,99400.0
2007-07-31 15:40:00,21.58,21.59,21.46,21.49,195400.0,21.58,21.59,21.46,21.49,195400.0
2007-07-31 15:50:00,21.49,21.52,21.4,21.4,293100.0,21.49,21.52,21.4,21.4,293100.0
2007-08-01 09:30:00,21.25,21.42,21.22,21.4,198000.0,21.25,21.42,21.22,21.4,198000.0
2007-08-01 09:40:00,21.4,21.41,21.2,21.23,182700.0,21.4,21.41,21.2,21.23,182700.0
2007-08-01 09:50:00,21.24,21.39,21.23,21.33,87000.0,21.24,21.39,21.23,21.33,87000.0
2007-08-01 10:00:00,21.32,21.45,21.25,21.36,118200.0,21.32,21.45,21.25,21.36,118200.0
2007-08-01 10:10:00,21.38,21.47,21.34,21.46,119200.0,21.38,21.47,21.34,21.46,119200.0
2007-08-01 10:20:00,21.45,21.47,21.38,21.39,139800.0,21.45,21.47,21.38,21.39,139800.0
2007-08-01 10:30:00,21.4,21.44,21.38,21.42,137100.0,21.4,21.44,21.38,21.42,137100.0
2007-08-01 10:40:00,21.43,21.45,21.34,21.39,183100.0,21.43,21.45,21.34,21.39,183100.0
2007-08-01 10:50:00,21.38,21.4,21.27,21.27,62200.0,21.38,21.4,21.27,21.27,62200.0
2007-08-01 11:00:00,21.27,21.32,21.23,21.24,75400.0,21.27,21.32,21.23,21.24,75400.0
2007-08-01 11:10:00,21.24,21.33,21.21,21.32,78900.0,21.24,21.33,21.21,21.32,78900.0
2007-08-01 11:20:00,21.32,21.37,21.29,21.32,101700.0,21.32,21.37,21.29,21.32,101700.0
2007-08-01 11:30:00,21.32,21.41,21.32,21.4,43400.0,21.32,21.41,21.32,21.4,43400.0
2007-08-01 11:40:00,21.4,21.41,21.36,21.37,57800.0,21.4,21.41,21.36,21.37,57800.0
2007-08-01 11:50:00,21.37,21.48,21.36,21.48,37800.0,21.37,21.48,21.36,21.48,37800.0
2007-08-01 12:00:00,21.48,21.48,21.38,21.39,68100.0,21.48,21.48,21.38,21.39,68100.0
2007-08-01 12:10:00,21.4,21.44,21.39,21.4,51200.0,21.4,21.44,21.39,21.4,51200.0
2007-08-01 12:20:00,21.39,21.42,21.33,21.41,89900.0,21.39,21.42,21.33,21.41,89900.0
2007-08-01 12:30:00,21.41,21.44,21.35,21.36,86500.0,21.41,21.44,21.35,21.36,86500.0
2007-08-01 12:40:00,21.36,21.39,21.31,21.39,77800.0,21.36,21.39,21.31,21.39,77800.0
2007-08-01 12:50:00,21.39,21.41,21.36,21.37,115200.0,21.39,21.41,21.36,21.37,115200.0
2007-08-01 13:00:00,21.38,21.38,21.25,21.3,80400.0,21.38,21.38,21.25,21.3,80400.0
2007-08-01 13:10:00,21.29,21.31,21.27,21.29,100800.0,21.29,21.31,21.27,21.29,100800.0
2007-08-01 13:20:00,21.28,21.31,21.23,21.27,145700.0,21.28,21.31,21.23,21.27,145700.0
2007-08-01 13:30:00,21.27,21.35,21.27,21.32,101900.0,21.27,21.35,21.27,21.32,101900.0
2007-08-01 13:40:00,21.32,21.37,21.3,21.33,109500.0,21.32,21.37,21.3,21.33,109500.0
2007-08-01 13:50:00,21.33,21.37,21.3,21.34,55100.0,21.33,21.37,21.3,21.34,55100.0
2007-08-01 14:00:00,21.34,21.39,21.32,21.38,99800.0,21.34,21.39,21.32,21.38,99800.0
2007-08-01 14:10:00,21.37,21.37,21.29,21.32,155400.0,21.37,21.37,21.29,21.32,155400.0
2007-08-01 14:20:00,21.33,21.36,21.32,21.36,86300.0,21.33,21.36,21.32,21.36,86300.0
2007-08-01 14:30:00,21.36,21.45,21.34,21.36,134800.0,21.36,21.45,21.34,21.36,134800.0
2007-08-01 14:40:00,21.36,21.36,21.26,21.3,114600.0,21.36,21.36,21.26,21.3,114600.0
2007-08-01 14:50:00,21.3,21.31,21.28,21.31,173200.0,21.3,21.31,21.28,21.31,173200.0
2007-08-01 15:00:00,21.32,21.34,21.21,21.22,123700.0,21.32,21.34,21.21,21.22,123700.0
2007-08-01 15:10:00,21.22,21.28,21.2,21.24,91700.0,21.22,21.28,21.2,21.24,91700.0
2007-08-01 15:20:00,21.25,21.25,21.13,21.25,141900.0,21.25,21.25,21.13,21.25,141900.0
2007-08-01 15:30:00,21.24,21.29,21.2,21.28,177000.0,21.24,21.29,21.2,21.28,177000.0
2007-08-01 15:40:00,21.28,21.34,21.23,21.34,177500.0,21.28,21.34,21.23,21.34,177500.0
2007-08-01 15:50:00,21.33,21.44,21.32,21.44,194000.0,21.33,21.44,21.32,21.44,194000.0
2007-08-02 09:30:00,21.4,21.41,21.11,21.36,82600.0,21.4,21.41,21.11,21.36,82600.0
2007-08-02 09:40:00,21.39,21.42,21.33,21.41,65500.0,21.39,21.42,21.33,21.41,65500.0
2007-08-02 09:50:00,21.41,21.45,21.33,21.45,59300.0,21.41,21.45,21.33,21.45,59300.0
2007-08-02 10:00:00,21.44,21.44,21.34,21.37,54200.0,21.44,21.44,21.34,21.37,54200.0
2007-08-02 10:10:00,21.37,21.37,21.29,21.31,62200.0,21.37,21.37,21.29,21.31,62200.0
2007-08-02 10:20:00,21.31,21.43,21.26,21.43,140600.0,21.31,21.43,21.26,21.43,140600.0
2007-08-02 10:30:00,21.42,21.47,21.38,21.39,73600.0,21.42,21.47,21.38,21.39,73600.0
2007-08-02 10:40:00,21.39,21.4,21.35,21.37,46300.0,21.39,21.4,21.35,21.37,46300.0
2007-08-02 10:50:00,21.38,21.41,21.38,21.39,22600.0,21.38,21.41,21.38,21.39,22600.0
2007-08-02 11:00:00,21.39,21.4,21.35,21.35,67200.0,21.39,21.4,21.35,21.35,67200.0
2007-08-02 11:10:00,21.35,21.36,21.31,21.33,61900.0,21.35,21.36,21.31,21.33,61900.0
2007-08-02 11:20:00,21.33,21.35,21.3,21.31,37500.0,21.33,21.35,21.3,21.31,37500.0
2007-08-02 11:30:00,21.31,21.35,21.3,21.33,39100.0,21.31,21.35,21.3,21.33,39100.0
2007-08-02 11:40:00,21.34,21.35,21.32,21.35,31700.0,21.34,21.35,21.32,21.35,31700.0
2007-08-02 11:50:00,21.35,21.43,21.35,21.41,82100.0,21.35,21.43,21.35,21.41,82100.0
2007-08-02 12:00:00,21.4,21.42,21.36,21.36,38700.0,21.4,21.42,21.36,21.36,38700.0
2007-08-02 12:10:00,21.36,21.38,21.35,21.35,89700.0,21.36,21.38,21.35,21.35,89700.0
2007-08-02 12:20:00,21.35,21.36,21.35,21.35,22300.0,21.35,21.36,21.35,21.35,22300.0
2007-08-02 12:30:00,21.35,21.37,21.35,21.36,45600.0,21.35,21.37,21.35,21.36,45600.0
2007-08-02 12:40:00,21.36,21.36,21.32,21.33,42100.0,21.36,21.36,21.32,21.33,42100.0
2007-08-02 12:50:00,21.32,21.34,21.32,21.33,21800.0,21.32,21.34,21.32,21.33,21800.0
2007-08-02 13:00:00,21.32,21.33,21.26,21.28,119400.0,21.32,21.33,21.26,21.28,119400.0
2007-08-02 13:10:00,21.27,21.27,21.19,21.22,75000.0,21.27,21.27,21.19,21.22,75000.0
2007-08-02 13:20:00,21.22,21.23,21.19,21.23,44100.0,21.22,21.23,21.19,21.23,44100.0
2007-08-02 13:30:00,21.23,21.29,21.22,21.29,41700.0,21.23,21.29,21.22,21.29,41700.0
2007-08-02 13:40:00,21.28,21.3,21.2,21.2,42400.0,21.28,21.3,21.2,21.2,42400.0
2007-08-02 13:50:00,21.21,21.24,21.19,21.22,91800.0,21.21,21.24,21.19,21.22,91800.0
2007-08-02 14:00:00,21.21,21.27,21.21,21.27,173900.0,21.21,21.27,21.21,21.27,173900.0
2007-08-02 14:10:00,21.26,21.27,21.23,21.25,37800.0,21.26,21.27,21.23,21.25,37800.0
2007-08-02 14:20:00,21.25,21.25,21.2,21.2,74600.0,21.25,21.25,21.2,21.2,74600.0
2007-08-02 14:30:00,21.2,21.25,21.14,21.14,129400.0,21.2,21.25,21.14,21.14,129400.0
2007-08-02 14:40:00,21.14,21.22,21.14,21.22,82600.0,21.14,21.22,21.14,21.22,82600.0
2007-08-02 14:50:00,21.22,21.24,21.2,21.21,65300.0,21.22,21.24,21.2,21.21,65300.0
2007-08-02 15:00:00,21.2,21.23,21.19,21.2,197300.0,21.2,21.23,21.19,21.2,197300.0
2007-08-02 15:10:00,21.2,21.22,21.2,21.22,122200.0,21.2,21.22,21.2,21.22,122200.0
2007-08-02 15:20:00,21.22,21.31,21.21,21.31,75800.0,21.22,21.31,21.21,21.31,75800.0
2007-08-02 15:30:00,21.3,21.31,21.22,21.24,140600.0,21.3,21.31,21.22,21.24,140600.0
2007-08-02 15:40:00,21.25,21.26,21.21,21.21,134900.0,21.25,21.26,21.21,21.21,134900.0
2007-08-02 15:50:00,21.22,21.26,21.21,21.26,214000.0,21.22,21.26,21.21,21.26,214000.0
2007-08-03 09:30:00,21.3,21.33,21.24,21.27,32000.0,21.3,21.33,21.24,21.27,32000.0
2007-08-03 09:40:00,21.27,21.27,21.14,21.14,45900.0,21.27,21.27,21.14,21.14,45900.0
2007-08-03 09:50:00,21.14,21.15,21.06,21.07,63600.0,21.14,21.15,21.06,21.07,63600.0
2007-08-03 10:00:00,21.06,21.09,20.99,21.02,67500.0,21.06,21.09,20.99,21.02,67500.0
2007-08-03 10:10:00,21.02,21.08,21.01,21.03,46800.0,21.02,21.08,21.01,21.03,46800.0
2007-08-03 10:20:00,21.03,21.04,21.0,21.03,71500.0,21.03,21.04,21.0,21.03,71500.0
2007-08-03 10:30:00,21.03,21.06,20.97,20.98,103500.0,21.03,21.06,20.97,20.98,103500.0
2007-08-03 10:40:00,20.97,21.0,20.97,21.0,54200.0,20.97,21.0,20.97,21.0,54200.0
2007-08-03 10:50:00,21.0,21.08,20.99,21.07,101100.0,21.0,21.08,20.99,21.07,101100.0
2007-08-03 11:00:00,21.06,21.07,21.05,21.05,120700.0,21.06,21.07,21.05,21.05,120700.0
2007-08-03 11:10:00,21.05,21.08,21.02,21.04,157200.0,21.05,21.08,21.02,21.04,157200.0
2007-08-03 11:20:00,21.04,21.04,21.02,21.02,80000.0,21.04,21.04,21.02,21.02,80000.0
2007-08-03 11:30:00,21.02,21.04,21.02,21.02,64900.0,21.02,21.04,21.02,21.02,64900.0
2007-08-03 11:40:00,21.03,21.05,21.0,21.03,74100.0,21.03,21.05,21.0,21.03,74100.0
2007-08-03 11:50:00,21.02,21.05,21.0,21.02,113600.0,21.02,21.05,21.0,21.02,113600.0
2007-08-03 12:00:00,21.01,21.04,21.0,21.0,80100.0,21.01,21.04,21.0,21.0,80100.0
2007-08-03 12:10:00,21.0,21.05,21.0,21.04,62400.0,21.0,21.05,21.0,21.04,62400.0
2007-08-03 12:20:00,21.04,21.04,20.99,21.0,67900.0,21.04,21.04,20.99,21.0,67900.0
2007-08-03 12:30:00,21.0,21.04,21.0,21.02,33400.0,21.0,21.04,21.0,21.02,33400.0
2007-08-03 12:40:00,21.02,21.03,20.99,20.99,32900.0,21.02,21.03,20.99,20.99,32900.0
2007-08-03 12:50:00,20.99,21.0,20.98,21.0,71600.0,20.99,21.0,20.98,21.0,71600.0
2007-08-03 13:00:00,21.0,21.0,20.99,20.99,22200.0,21.0,21.0,20.99,20.99,22200.0
2007-08-03 13:10:00,21.0,21.0,20.97,20.98,52900.0,21.0,21.0,20.97,20.98,52900.0
2007-08-03 13:20:00,20.98,20.98,20.96,20.97,20100.0,20.98,20.98,20.96,20.97,20100.0
2007-08-03 13:30:00,20.97,20.97,20.92,20.92,23600.0,20.97,20.97,20.92,20.92,23600.0
2007-08-03 13:40:00,20.93,20.96,20.93,20.95,29100.0,20.93,20.96,20.93,20.95,29100.0
2007-08-03 13:50:00,20.95,20.96,20.94,20.95,41800.0,20.95,20.96,20.94,20.95,41800.0
2007-08-03 14:00:00,20.96,20.99,20.95,20.96,66400.0,20.96,20.99,20.95,20.96,66400.0
2007-08-03 14:10:00,20.96,20.97,20.94,20.94,93400.0,20.96,20.97,20.94,20.94,93400.0
2007-08-03 14:20:00,20.94,20.95,20.85,20.87,122200.0,20.94,20.95,20.85,20.87,122200.0
2007-08-03 14:30:00,20.87,20.89,20.85,20.86,72700.0,20.87,20.89,20.85,20.86,72700.0
2007-08-03 14:40:00,20.85,20.87,20.83,20.83,100500.0,20.85,20.87,20.83,20.83,100500.0
2007-08-03 14:50:00,20.83,20.87,20.81,20.85,126900.0,20.83,20.87,20.81,20.85,126900.0
2007-08-03 15:00:00,20.85,20.85,20.79,20.8,181400.0,20.85,20.85,20.79,20.8,181400.0
2007-08-03 15:10:00,20.8,20.83,20.77,20.8,122500.0,20.8,20.83,20.77,20.8,122500.0
2007-08-03 15:20:00,20.79,20.8,20.72,20.73,190800.0,20.79,20.8,20.72,20.73,190800.0
2007-08-03 15:30:00,20.73,20.78,20.72,20.73,185400.0,20.73,20.78,20.72,20.73,185400.0
2007-08-03 15:40:00,20.73,20.77,20.68,20.68,226200.0,20.73,20.77,20.68,20.68,226200.0
2007-08-03 15:50:00,20.67,20.8,20.67,20.76,331700.0,20.67,20.8,20.67,20.76,331700.0
2007-08-06 09:30:00,20.88,20.91,20.75,20.77,95300.0,20.88,20.91,20.75,20.77,95300.0
2007-08-06 09:40:00,20.75,20.77,20.68,20.69,173000.0,20.75,20.77,20.68,20.69,173000.0
2007-08-06 09:50:00,20.69,20.78,20.58,20.78,209000.0,20.69,20.78,20.58,20.78,209000.0
2007-08-06 10:00:00,20.78,20.78,20.71,20.74,112200.0,20.78,20.78,20.71,20.74,112200.0
2007-08-06 10:10:00,20.73,20.73,20.59,20.61,145000.0,20.73,20.73,20.59,20.61,145000.0
2007-08-06 10:20:00,20.59,20.66,20.54,20.62,96400.0,20.59,20.66,20.54,20.62,96400.0
2007-08-06 10:30:00,20.61,20.67,20.6,20.66,102600.0,20.61,20.67,20.6,20.66,102600.0
2007-08-06 10:40:00,20.65,20.65,20.59,20.59,151300.0,20.65,20.65,20.59,20.59,151300.0
2007-08-06 10:50:00,20.59,20.59,20.48,20.52,120200.0,20.59,20.59,20.48,20.52,120200.0
2007-08-06 11:00:00,20.52,20.53,20.43,20.46,110800.0,20.52,20.53,20.43,20.46,110800.0
2007-08-06 11:10:00,20.45,20.53,20.44,20.53,75500.0,20.45,20.53,20.44,20.53,75500.0
2007-08-06 11:20:00,20.53,20.54,20.49,20.5,101300.0,20.53,20.54,20.49,20.5,101300.0
2007-08-06 11:30:00,20.5,20.51,20.49,20.5,129000.0,20.5,20.51,20.49,20.5,129000.0
2007-08-06 11:40:00,20.5,20.56,20.48,20.56,182300.0,20.5,20.56,20.48,20.56,182300.0
2007-08-06 11:50:00,20.55,20.64,20.55,20.59,85700.0,20.55,20.64,20.55,20.59,85700.0
2007-08-06 12:00:00,20.59,20.61,20.55,20.58,141300.0,20.59,20.61,20.55,20.58,141300.0
2007-08-06 12:10:00,20.59,20.6,20.56,20.59,51600.0,20.59,20.6,20.56,20.59,51600.0
2007-08-06 12:20:00,20.59,20.64,20.58,20.64,30400.0,20.59,20.64,20.58,20.64,30400.0
2007-08-06 12:30:00,20.64,20.72,20.63,20.71,91400.0,20.64,20.72,20.63,20.71,91400.0
2007-08-06 12:40:00,20.71,20.74,20.63,20.71,126100.0,20.71,20.74,20.63,20.71,126100.0
2007-08-06 12:50:00,20.71,20.75,20.71,20.73,55900.0,20.71,20.75,20.71,20.73,55900.0
2007-08-06 13:00:00,20.74,20.74,20.65,20.65,78500.0,20.74,20.74,20.65,20.65,78500.0
2007-08-06 13:10:00,20.66,20.7,20.66,20.69,49500.0,20.66,20.7,20.66,20.69,49500.0
2007-08-06 13:20:00,20.69,20.7,20.67,20.7,50200.0,20.69,20.7,20.67,20.7,50200.0
2007-08-06 13:30:00,20.7,20.7,20.67,20.68,35800.0,20.7,20.7,20.67,20.68,35800.0
2007-08-06 13:40:00,20.68,20.68,20.61,20.61,70300.0,20.68,20.68,20.61,20.61,70300.0
2007-08-06 13:50:00,20.61,20.67,20.6,20.62,66300.0,20.61,20.67,20.6,20.62,66300.0
2007-08-06 14:00:00,20.62,20.67,20.61,20.66,66800.0,20.62,20.67,20.61,20.66,66800.0
2007-08-06 14:10:00,20.66,20.7,20.59,20.7,124200.0,20.66,20.7,20.59,20.7,124200.0
2007-08-06 14:20:00,20.7,20.72,20.65,20.7,77500.0,20.7,20.72,20.65,20.7,77500.0
2007-08-06 14:30:00,20.71,20.75,20.7,20.75,83400.0,20.71,20.75,20.7,20.75,83400.0
2007-08-06 14:40:00,20.75,20.8,20.75,20.79,73500.0,20.75,20.8,20.75,20.79,73500.0
2007-08-06 14:50:00,20.79,20.8,20.76,20.79,82900.0,20.79,20.8,20.76,20.79,82900.0
2007-08-06 15:00:00,20.79,20.82,20.75,20.81,94600.0,20.79,20.82,20.75,20.81,94600.0
2007-08-06 15:10:00,20.81,20.86,20.79,20.84,114500.0,20.81,20.86,20.79,20.84,114500.0
2007-08-06 15:20:00,20.83,20.83,20.69,20.69,163100.0,20.83,20.83,20.69,20.69,163100.0
2007-08-06 15:30:00,20.69,20.76,20.67,20.74,120600.0,20.69,20.76,20.67,20.74,120600.0
2007-08-06 15:40:00,20.75,20.78,20.74,20.76,167300.0,20.75,20.78,20.74,20.76,167300.0
2007-08-06 15:50:00,20.75,20.77,20.74,20.74,266000.0,20.75,20.77,20.74,20.74,266000.0
2007-08-07 09:30:00,20.64,20.64,20.23,20.42,153000.0,20.64,20.64,20.23,20.42,153000.0
2007-08-07 09:40:00,20.42,20.52,20.42,20.52,114500.0,20.42,20.52,20.42,20.52,114500.0
2007-08-07 09:50:00,20.53,20.62,20.53,20.58,60800.0,20.53,20.62,20.53,20.58,60800.0
2007-08-07 10:00:00,20.59,20.67,20.58,20.64,78700.0,20.59,20.67,20.58,20.64,78700.0
2007-08-07 10:10:00,20.64,20.67,20.63,20.63,91200.0,20.64,20.67,20.63,20.63,91200.0
2007-08-07 10:20:00,20.62,20.63,20.47,20.51,121000.0,20.62,20.63,20.47,20.51,121000.0
2007-08-07 10:30:00,20.5,20.51,20.49,20.5,79300.0,20.5,20.51,20.49,20.5,79300.0
2007-08-07 10:40:00,20.5,20.54,20.47,20.47,225400.0,20.5,20.54,20.47,20.47,225400.0
2007-08-07 10:50:00,20.47,20.5,20.44,20.44,236900.0,20.47,20.5,20.44,20.44,236900.0
2007-08-07 11:00:00,20.45,20.5,20.44,20.45,70400.0,20.45,20.5,20.44,20.45,70400.0
2007-08-07 11:10:00,20.46,20.52,20.45,20.5,64300.0,20.46,20.52,20.45,20.5,64300.0
2007-08-07 11:20:00,20.5,20.5,20.45,20.45,162300.0,20.5,20.5,20.45,20.45,162300.0
2007-08-07 11:30:00,20.45,20.46,20.43,20.44,85300.0,20.45,20.46,20.43,20.44,85300.0
2007-08-07 11:40:00,20.44,20.5,20.44,20.5,45100.0,20.44,20.5,20.44,20.5,45100.0
2007-08-07 11:50:00,20.5,20.5,20.44,20.45,68200.0,20.5,20.5,20.44,20.45,68200.0
2007-08-07 12:00:00,20.44,20.51,20.43,20.5,90000.0,20.44,20.51,20.43,20.5,90000.0
2007-08-07 12:10:00,20.5,20.5,20.42,20.43,55900.0,20.5,20.5,20.42,20.43,55900.0
2007-08-07 12:20:00,20.44,20.45,20.36,20.36,68400.0,20.44,20.45,20.36,20.36,68400.0
2007-08-07 12:30:00,20.36,20.4,20.34,20.35,79600.0,20.36,20.4,20.34,20.35,79600.0
2007-08-07 12:40:00,20.35,20.35,20.31,20.32,33300.0,20.35,20.35,20.31,20.32,33300.0
2007-08-07 12:50:00,20.32,20.33,20.3,20.3,42400.0,20.32,20.33,20.3,20.3,42400.0
2007-08-07 13:00:00,20.3,20.33,20.3,20.33,72600.0,20.3,20.33,20.3,20.33,72600.0
2007-08-07 13:10:00,20.33,20.33,20.28,20.32,76800.0,20.33,20.33,20.28,20.32,76800.0
2007-08-07 13:20:00,20.32,20.33,20.31,20.32,65400.0,20.32,20.33,20.31,20.32,65400.0
2007-08-07 13:30:00,20.31,20.31,20.3,20.3,76600.0,20.31,20.31,20.3,20.3,76600.0
2007-08-07 13:40:00,20.31,20.31,20.2,20.22,144500.0,20.31,20.31,20.2,20.22,144500.0
2007-08-07 13:50:00,20.22,20.24,20.21,20.23,63700.0,20.22,20.24,20.21,20.23,63700.0
2007-08-07 14:00:00,20.24,20.24,20.22,20.24,63400.0,20.24,20.24,20.22,20.24,63400.0
2007-08-07 14:10:00,20.24,20.25,20.11,20.12,188500.0,20.24,20.25,20.11,20.12,188500.0
2007-08-07 14:20:00,20.12,20.24,20.11,20.12,193500.0,20.12,20.24,20.11,20.12,193500.0
2007-08-07 14:30:00,20.12,20.13,19.94,19.95,240500.0,20.12,20.13,19.94,19.95,240500.0
2007-08-07 14:40:00,19.94,19.97,19.93,19.97,199600.0,19.94,19.97,19.93,19.97,199600.0
2007-08-07 14:50:00,19.96,20.07,19.96,20.05,211000.0,19.96,20.07,19.96,20.05,211000.0
2007-08-07 15:00:00,20.05,20.15,20.03,20.15,424600.0,20.05,20.15,20.03,20.15,424600.0
2007-08-07 15:10:00,20.15,20.16,20.1,20.15,222500.0,20.15,20.16,20.1,20.15,222500.0
2007-08-07 15:20:00,20.16,20.16,20.08,20.13,308000.0,20.16,20.16,20.08,20.13,308000.0
2007-08-07 15:30:00,20.13,20.27,20.13,20.26,264800.0,20.13,20.27,20.13,20.26,264800.0
2007-08-07 15:40:00,20.26,20.33,20.26,20.31,246200.0,20.26,20.33,20.26,20.31,246200.0
2007-08-07 15:50:00,20.3,20.31,20.24,20.24,364300.0,20.3,20.31,20.24,20.24,364300.0
2007-08-08 09:30:00,20.32,20.38,20.08,20.2,118400.0,20.32,20.38,20.08,20.2,118400.0
2007-08-08 09:40:00,20.21,20.23,20.16,20.18,140900.0,20.21,20.23,20.16,20.18,140900.0
2007-08-08 09:50:00,20.19,20.2,20.03,20.03,110700.0,20.19,20.2,20.03,20.03,110700.0
2007-08-08 10:00:00,20.04,20.15,19.97,20.05,124700.0,20.04,20.15,19.97,20.05,124700.0
2007-08-08 10:10:00,20.05,20.05,19.96,19.99,121100.0,20.05,20.05,19.96,19.99,121100.0
2007-08-08 10:20:00,19.99,19.99,19.88,19.89,128600.0,19.99,19.99,19.88,19.89,128600.0
2007-08-08 10:30:00,19.89,19.99,19.88,19.9,211500.0,19.89,19.99,19.88,19.9,211500.0
2007-08-08 10:40:00,19.89,19.89,19.79,19.87,257900.0,19.89,19.89,19.79,19.87,257900.0
2007-08-08 10:50:00,19.88,19.88,19.79,19.79,207200.0,19.88,19.88,19.79,19.79,207200.0
2007-08-08 11:00:00,19.8,19.8,19.54,19.64,310400.0,19.8,19.8,19.54,19.64,310400.0
2007-08-08 11:10:00,19.64,19.79,19.63,19.75,225200.0,19.64,19.79,19.63,19.75,225200.0
2007-08-08 11:20:00,19.75,19.76,19.75,19.75,61600.0,19.75,19.76,19.75,19.75,61600.0
2007-08-08 11:30:00,19.75,19.8,19.72,19.79,173800.0,19.75,19.8,19.72,19.79,173800.0
2007-08-08 11:40:00,19.8,19.81,19.75,19.75,145300.0,19.8,19.81,19.75,19.75,145300.0
2007-08-08 11:50:00,19.76,19.8,19.75,19.77,118000.0,19.76,19.8,19.75,19.77,118000.0
2007-08-08 12:00:00,19.78,19.8,19.76,19.8,130300.0,19.78,19.8,19.76,19.8,130300.0
2007-08-08 12:10:00,19.8,19.82,19.79,19.82,102500.0,19.8,19.82,19.79,19.82,102500.0
2007-08-08 12:20:00,19.82,19.84,19.8,19.84,95100.0,19.82,19.84,19.8,19.84,95100.0
2007-08-08 12:30:00,19.84,19.87,19.8,19.86,100900.0,19.84,19.87,19.8,19.86,100900.0
2007-08-08 12:40:00,19.86,19.89,19.83,19.89,74500.0,19.86,19.89,19.83,19.89,74500.0
2007-08-08 12:50:00,19.89,19.95,19.84,19.93,120500.0,19.89,19.95,19.84,19.93,120500.0
2007-08-08 13:00:00,19.93,20.0,19.83,20.0,82400.0,19.93,20.0,19.83,20.0,82400.0
2007-08-08 13:10:00,19.99,20.0,19.96,19.97,78300.0,19.99,20.0,19.96,19.97,78300.0
2007-08-08 13:20:00,19.97,19.99,19.93,19.96,46600.0,19.97,19.99,19.93,19.96,46600.0
2007-08-08 13:30:00,19.95,19.99,19.95,19.98,90900.0,19.95,19.99,19.95,19.98,90900.0
2007-08-08 13:40:00,19.98,20.0,19.96,19.96,120900.0,19.98,20.0,19.96,19.96,120900.0
2007-08-08 13:50:00,19.96,20.0,19.93,19.98,211500.0,19.96,20.0,19.93,19.98,211500.0
2007-08-08 14:00:00,19.98,19.98,19.9,19.94,119900.0,19.98,19.98,19.9,19.94,119900.0
2007-08-08 14:10:00,19.94,19.95,19.91,19.91,87300.0,19.94,19.95,19.91,19.91,87300.0
2007-08-08 14:20:00,19.9,19.96,19.9,19.96,73300.0,19.9,19.96,19.9,19.96,73300.0
2007-08-08 14:30:00,19.9,19.98,19.9,19.9,176900.0,19.9,19.98,19.9,19.9,176900.0
2007-08-08 14:40:00,19.9,19.95,19.85,19.87,146000.0,19.9,19.95,19.85,19.87,146000.0
2007-08-08 14:50:00,19.87,19.89,19.85,19.86,259300.0,19.87,19.89,19.85,19.86,259300.0
2007-08-08 15:00:00,19.86,19.9,19.84,19.85,126200.0,19.86,19.9,19.84,19.85,126200.0
2007-08-08 15:10:00,19.85,19.86,19.76,19.78,198300.0,19.85,19.86,19.76,19.78,198300.0
2007-08-08 15:20:00,19.78,19.81,19.78,19.78,226900.0,19.78,19.81,19.78,19.78,226900.0
2007-08-08 15:30:00,19.78,19.88,19.75,19.77,332400.0,19.78,19.88,19.75,19.77,332400.0
2007-08-08 15:40:00,19.76,19.98,19.75,19.8,262600.0,19.76,19.98,19.75,19.8,262600.0
2007-08-08 15:50:00,19.79,20.03,19.78,20.0,220000.0,19.79,20.03,19.78,20.0,220000.0
2007-08-09 09:30:00,19.81,19.97,19.53,19.86,162000.0,19.81,19.97,19.53,19.86,162000.0
2007-08-09 09:40:00,19.87,19.89,19.72,19.8,91800.0,19.87,19.89,19.72,19.8,91800.0
2007-08-09 09:50:00,19.79,19.83,19.74,19.78,76800.0,19.79,19.83,19.74,19.78,76800.0
2007-08-09 10:00:00,19.76,19.76,19.65,19.67,99300.0,19.76,19.76,19.65,19.67,99300.0
2007-08-09 10:10:00,19.67,19.8,19.67,19.76,103600.0,19.67,19.8,19.67,19.76,103600.0
2007-08-09 10:20:00,19.76,19.86,19.69,19.84,77600.0,19.76,19.86,19.69,19.84,77600.0
2007-08-09 10:30:00,19.83,19.92,19.83,19.84,100500.0,19.83,19.92,19.83,19.84,100500.0
2007-08-09 10:40:00,19.85,19.89,19.8,19.81,134200.0,19.85,19.89,19.8,19.81,134200.0
2007-08-09 10:50:00,19.81,19.96,19.8,19.96,133400.0,19.81,19.96,19.8,19.96,133400.0
2007-08-09 11:00:00,19.95,20.0,19.91,19.92,100400.0,19.95,20.0,19.91,19.92,100400.0
2007-08-09 11:10:00,19.92,19.99,19.92,19.94,127200.0,19.92,19.99,19.92,19.94,127200.0
2007-08-09 11:20:00,19.94,20.04,19.94,20.02,108500.0,19.94,20.04,19.94,20.02,108500.0
2007-08-09 11:30:00,20.04,20.22,20.01,20.2,182200.0,20.04,20.22,20.01,20.2,182200.0
2007-08-09 11:40:00,20.19,20.3,20.19,20.26,184400.0,20.19,20.3,20.19,20.26,184400.0
2007-08-09 11:50:00,20.25,20.28,20.15,20.24,154400.0,20.25,20.28,20.15,20.24,154400.0
2007-08-09 12:00:00,20.24,20.32,20.23,20.32,155000.0,20.24,20.32,20.23,20.32,155000.0
2007-08-09 12:10:00,20.32,20.49,20.31,20.45,128200.0,20.32,20.49,20.31,20.45,128200.0
2007-08-09 12:20:00,20.43,20.59,20.42,20.59,164800.0,20.43,20.59,20.42,20.59,164800.0
2007-08-09 12:30:00,20.59,20.7,20.52,20.67,127200.0,20.59,20.7,20.52,20.67,127200.0
2007-08-09 12:40:00,20.67,20.74,20.61,20.71,149300.0,20.67,20.74,20.61,20.71,149300.0
2007-08-09 12:50:00,20.71,20.8,20.61,20.63,87000.0,20.71,20.8,20.61,20.63,87000.0
2007-08-09 13:00:00,20.63,20.66,20.52,20.63,109400.0,20.63,20.66,20.52,20.63,109400.0
2007-08-09 13:10:00,20.63,20.63,20.38,20.39,136500.0,20.63,20.63,20.38,20.39,136500.0
2007-08-09 13:20:00,20.39,20.4,20.3,20.36,83200.0,20.39,20.4,20.3,20.36,83200.0
2007-08-09 13:30:00,20.36,20.4,20.27,20.3,88700.0,20.36,20.4,20.27,20.3,88700.0
2007-08-09 13:40:00,20.3,20.4,20.27,20.36,73400.0,20.3,20.4,20.27,20.36,73400.0
2007-08-09 13:50:00,20.37,20.4,20.33,20.36,87700.0,20.37,20.4,20.33,20.36,87700.0
2007-08-09 14:00:00,20.36,20.36,20.25,20.25,55900.0,20.36,20.36,20.25,20.25,55900.0
2007-08-09 14:10:00,20.25,20.31,20.21,20.23,69800.0,20.25,20.31,20.21,20.23,69800.0
2007-08-09 14:20:00,20.23,20.28,20.18,20.2,61700.0,20.23,20.28,20.18,20.2,61700.0
2007-08-09 14:30:00,20.2,20.21,20.17,20.19,56700.0,20.2,20.21,20.17,20.19,56700.0
2007-08-09 14:40:00,20.19,20.25,20.18,20.19,87300.0,20.19,20.25,20.18,20.19,87300.0
2007-08-09 14:50:00,20.19,20.29,20.17,20.17,108700.0,20.19,20.29,20.17,20.17,108700.0
2007-08-09 15:00:00,20.17,20.22,20.09,20.14,213200.0,20.17,20.22,20.09,20.14,213200.0
2007-08-09 15:10:00,20.14,20.14,19.83,19.87,215600.0,20.14,20.14,19.83,19.87,215600.0
2007-08-09 15:20:00,19.87,20.15,19.82,20.05,231600.0,19.87,20.15,19.82,20.05,231600.0
2007-08-09 15:30:00,20.05,20.1,20.04,20.09,159500.0,20.05,20.1,20.04,20.09,159500.0
2007-08-09 15:40:00,20.08,20.42,20.04,20.11,253900.0,20.08,20.42,20.04,20.11,253900.0
2007-08-09 15:50:00,20.11,20.12,19.97,19.97,238900.0,20.11,20.12,19.97,19.97,238900.0
2007-08-10 09:30:00,19.6,19.89,19.53,19.84,116900.0,19.6,19.89,19.53,19.84,116900.0
2007-08-10 09:40:00,19.77,19.79,19.66,19.77,67600.0,19.77,19.79,19.66,19.77,67600.0
2007-08-10 09:50:00,19.75,19.93,19.74,19.77,64400.0,19.75,19.93,19.74,19.77,64400.0
2007-08-10 10:00:00,19.77,19.86,19.75,19.81,121300.0,19.77,19.86,19.75,19.81,121300.0
2007-08-10 10:10:00,19.81,19.9,19.78,19.84,67200.0,19.81,19.9,19.78,19.84,67200.0
2007-08-10 10:20:00,19.85,19.9,19.82,19.83,78000.0,19.85,19.9,19.82,19.83,78000.0
2007-08-10 10:30:00,19.83,19.86,19.75,19.76,57300.0,19.83,19.86,19.75,19.76,57300.0
2007-08-10 10:40:00,19.75,19.85,19.75,19.78,62400.0,19.75,19.85,19.75,19.78,62400.0
2007-08-10 10:50:00,19.78,19.94,19.77,19.93,61200.0,19.78,19.94,19.77,19.93,61200.0
2007-08-10 11:00:00,19.93,20.25,19.93,20.22,119900.0,19.93,20.25,19.93,20.22,119900.0
2007-08-10 11:10:00,20.21,20.26,20.08,20.12,119300.0,20.21,20.26,20.08,20.12,119300.0
2007-08-10 11:20:00,20.13,20.15,20.01,20.04,76100.0,20.13,20.15,20.01,20.04,76100.0
2007-08-10 11:30:00,20.05,20.19,19.99,20.16,161200.0,20.05,20.19,19.99,20.16,161200.0
2007-08-10 11:40:00,20.15,20.48,20.15,20.48,102100.0,20.15,20.48,20.15,20.48,102100.0
2007-08-10 11:50:00,20.47,20.5,20.31,20.5,75000.0,20.47,20.5,20.31,20.5,75000.0
2007-08-10 12:00:00,20.5,20.62,20.49,20.56,130300.0,20.5,20.62,20.49,20.56,130300.0
2007-08-10 12:10:00,20.56,20.58,20.53,20.56,118500.0,20.56,20.58,20.53,20.56,118500.0
2007-08-10 12:20:00,20.56,20.56,20.46,20.53,110000.0,20.56,20.56,20.46,20.53,110000.0
2007-08-10 12:30:00,20.52,20.56,20.47,20.55,110600.0,20.52,20.56,20.47,20.55,110600.0
2007-08-10 12:40:00,20.55,20.55,20.4,20.4,91500.0,20.55,20.55,20.4,20.4,91500.0
2007-08-10 12:50:00,20.41,20.48,20.38,20.38,101700.0,20.41,20.48,20.38,20.38,101700.0
2007-08-10 13:00:00,20.39,20.42,20.35,20.36,57200.0,20.39,20.42,20.35,20.36,57200.0
2007-08-10 13:10:00,20.36,20.36,20.3,20.33,71200.0,20.36,20.36,20.3,20.33,71200.0
2007-08-10 13:20:00,20.33,20.36,20.27,20.27,73100.0,20.33,20.36,20.27,20.27,73100.0
2007-08-10 13:30:00,20.25,20.25,20.1,20.12,93600.0,20.25,20.25,20.1,20.12,93600.0
2007-08-10 13:40:00,20.14,20.14,20.0,20.1,72200.0,20.14,20.14,20.0,20.1,72200.0
2007-08-10 13:50:00,20.1,20.14,20.0,20.03,111700.0,20.1,20.14,20.0,20.03,111700.0
2007-08-10 14:00:00,20.03,20.06,20.01,20.02,105400.0,20.03,20.06,20.01,20.02,105400.0
2007-08-10 14:10:00,20.03,20.07,20.0,20.05,85500.0,20.03,20.07,20.0,20.05,85500.0
2007-08-10 14:20:00,20.06,20.17,20.06,20.16,88600.0,20.06,20.17,20.06,20.16,88600.0
2007-08-10 14:30:00,20.16,20.18,20.13,20.14,106500.0,20.16,20.18,20.13,20.14,106500.0
2007-08-10 14:40:00,20.15,20.24,20.15,20.21,65900.0,20.15,20.24,20.15,20.21,65900.0
2007-08-10 14:50:00,20.21,20.23,20.16,20.19,88500.0,20.21,20.23,20.16,20.19,88500.0
2007-08-10 15:00:00,20.19,20.21,20.14,20.18,101400.0,20.19,20.21,20.14,20.18,101400.0
2007-08-10 15:10:00,20.18,20.18,20.11,20.14,95100.0,20.18,20.18,20.11,20.14,95100.0
2007-08-10 15:20:00,20.14,20.25,20.12,20.24,136800.0,20.14,20.25,20.12,20.24,136800.0
2007-08-10 15:30:00,20.24,20.35,20.07,20.32,183700.0,20.24,20.35,20.07,20.32,183700.0
2007-08-10 15:40:00,20.32,20.37,20.25,20.27,132600.0,20.32,20.37,20.25,20.27,132600.0
2007-08-10 15:50:00,20.26,20.35,20.15,20.27,208400.0,20.26,20.35,20.15,20.27,208400.0
2007-08-13 09:30:00,20.29,20.53,20.29,20.31,84500.0,20.29,20.53,20.29,20.31,84500.0
2007-08-13 09:40:00,20.31,20.48,20.29,20.36,87300.0,20.31,20.48,20.29,20.36,87300.0
2007-08-13 09:50:00,20.36,20.43,20.35,20.42,78600.0,20.36,20.43,20.35,20.42,78600.0
2007-08-13 10:00:00,20.42,20.61,20.41,20.58,106600.0,20.42,20.61,20.41,20.58,106600.0
2007-08-13 10:10:00,20.58,20.82,20.58,20.8,163200.0,20.58,20.82,20.58,20.8,163200.0
2007-08-13 10:20:00,20.8,20.93,20.8,20.93,101700.0,20.8,20.93,20.8,20.93,101700.0
2007-08-13 10:30:00,20.92,20.98,20.91,20.92,249800.0,20.92,20.98,20.91,20.92,249800.0
2007-08-13 10:40:00,20.91,20.93,20.85,20.9,125700.0,20.91,20.93,20.85,20.9,125700.0
2007-08-13 10:50:00,20.9,20.9,20.86,20.89,72100.0,20.9,20.9,20.86,20.89,72100.0
2007-08-13 11:00:00,20.89,20.93,20.86,20.93,122500.0,20.89,20.93,20.86,20.93,122500.0
2007-08-13 11:10:00,20.93,20.93,20.87,20.88,79700.0,20.93,20.93,20.87,20.88,79700.0
2007-08-13 11:20:00,20.87,20.97,20.87,20.92,212100.0,20.87,20.97,20.87,20.92,212100.0
2007-08-13 11:30:00,20.91,20.93,20.88,20.91,68000.0,20.91,20.93,20.88,20.91,68000.0
2007-08-13 11:40:00,20.91,20.91,20.81,20.82,72600.0,20.91,20.91,20.81,20.82,72600.0
2007-08-13 11:50:00,20.82,20.94,20.82,20.92,96000.0,20.82,20.94,20.82,20.92,96000.0
2007-08-13 12:00:00,20.93,20.93,20.84,20.88,71700.0,20.93,20.93,20.84,20.88,71700.0
2007-08-13 12:10:00,20.88,20.9,20.87,20.89,42200.0,20.88,20.9,20.87,20.89,42200.0
2007-08-13 12:20:00,20.89,20.9,20.89,20.89,47900.0,20.89,20.9,20.89,20.89,47900.0
2007-08-13 12:30:00,20.9,20.9,20.89,20.89,44000.0,20.9,20.9,20.89,20.89,44000.0
2007-08-13 12:40:00,20.89,20.9,20.89,20.89,53600.0,20.89,20.9,20.89,20.89,53600.0
2007-08-13 12:50:00,20.9,20.9,20.89,20.9,90400.0,20.9,20.9,20.89,20.9,90400.0
2007-08-13 13:00:00,20.9,20.9,20.88,20.89,58300.0,20.9,20.9,20.88,20.89,58300.0
2007-08-13 13:10:00,20.89,20.9,20.89,20.89,23700.0,20.89,20.9,20.89,20.89,23700.0
2007-08-13 13:20:00,20.89,20.93,20.88,20.91,139700.0,20.89,20.93,20.88,20.91,139700.0
2007-08-13 13:30:00,20.92,20.94,20.89,20.93,145500.0,20.92,20.94,20.89,20.93,145500.0
2007-08-13 13:40:00,20.94,20.95,20.89,20.89,90800.0,20.94,20.95,20.89,20.89,90800.0
2007-08-13 13:50:00,20.89,20.9,20.89,20.9,84000.0,20.89,20.9,20.89,20.9,84000.0
2007-08-13 14:00:00,20.9,20.9,20.85,20.87,157100.0,20.9,20.9,20.85,20.87,157100.0
2007-08-13 14:10:00,20.88,20.9,20.87,20.89,33600.0,20.88,20.9,20.87,20.89,33600.0
2007-08-13 14:20:00,20.88,20.92,20.88,20.9,70300.0,20.88,20.92,20.88,20.9,70300.0
2007-08-13 14:30:00,20.9,20.9,20.89,20.9,26200.0,20.9,20.9,20.89,20.9,26200.0
2007-08-13 14:40:00,20.9,20.91,20.88,20.9,120800.0,20.9,20.91,20.88,20.9,120800.0
2007-08-13 14:50:00,20.9,20.9,20.87,20.89,45200.0,20.9,20.9,20.87,20.89,45200.0
2007-08-13 15:00:00,20.89,20.9,20.89,20.89,35900.0,20.89,20.9,20.89,20.89,35900.0
2007-08-13 15:10:00,20.9,20.91,20.86,20.88,119000.0,20.9,20.91,20.86,20.88,119000.0
2007-08-13 15:20:00,20.89,20.89,20.82,20.85,148800.0,20.89,20.89,20.82,20.85,148800.0
2007-08-13 15:30:00,20.85,20.88,20.85,20.88,68700.0,20.85,20.88,20.85,20.88,68700.0
2007-08-13 15:40:00,20.87,20.97,20.87,20.92,195700.0,20.87,20.97,20.87,20.92,195700.0
2007-08-13 15:50:00,20.92,20.94,20.82,20.86,231900.0,20.92,20.94,20.82,20.86,231900.0
2007-08-14 09:30:00,20.82,20.94,20.76,20.78,27800.0,20.82,20.94,20.76,20.78,27800.0
2007-08-14 09:40:00,20.78,20.86,20.77,20.85,115700.0,20.78,20.86,20.77,20.85,115700.0
2007-08-14 09:50:00,20.83,20.85,20.81,20.82,44000.0,20.83,20.85,20.81,20.82,44000.0
2007-08-14 10:00:00,20.83,20.85,20.8,20.82,80600.0,20.83,20.85,20.8,20.82,80600.0
2007-08-14 10:10:00,20.81,20.83,20.76,20.77,90300.0,20.81,20.83,20.76,20.77,90300.0
2007-08-14 10:20:00,20.78,20.78,20.66,20.68,73900.0,20.78,20.78,20.66,20.68,73900.0
2007-08-14 10:30:00,20.68,20.74,20.67,20.74,39900.0,20.68,20.74,20.67,20.74,39900.0
2007-08-14 10:40:00,20.74,20.75,20.69,20.7,56500.0,20.74,20.75,20.69,20.7,56500.0
2007-08-14 10:50:00,20.69,20.74,20.65,20.74,54800.0,20.69,20.74,20.65,20.74,54800.0
2007-08-14 11:00:00,20.73,20.74,20.64,20.68,88600.0,20.73,20.74,20.64,20.68,88600.0
2007-08-14 11:10:00,20.69,20.7,20.64,20.69,63100.0,20.69,20.7,20.64,20.69,63100.0
2007-08-14 11:20:00,20.69,20.69,20.66,20.68,49900.0,20.69,20.69,20.66,20.68,49900.0
2007-08-14 11:30:00,20.67,20.79,20.67,20.79,38600.0,20.67,20.79,20.67,20.79,38600.0
2007-08-14 11:40:00,20.79,20.89,20.78,20.89,31800.0,20.79,20.89,20.78,20.89,31800.0
2007-08-14 11:50:00,20.89,21.0,20.88,20.98,46300.0,20.89,21.0,20.88,20.98,46300.0
2007-08-14 12:00:00,20.98,20.99,20.93,20.94,47300.0,20.98,20.99,20.93,20.94,47300.0
2007-08-14 12:10:00,20.94,21.0,20.93,21.0,26500.0,20.94,21.0,20.93,21.0,26500.0
2007-08-14 12:20:00,21.0,21.0,20.94,20.97,64700.0,21.0,21.0,20.94,20.97,64700.0
2007-08-14 12:30:00,20.97,20.98,20.94,20.97,26800.0,20.97,20.98,20.94,20.97,26800.0
2007-08-14 12:40:00,20.97,20.97,20.95,20.95,45400.0,20.97,20.97,20.95,20.95,45400.0
2007-08-14 12:50:00,20.96,20.97,20.95,20.97,39000.0,20.96,20.97,20.95,20.97,39000.0
2007-08-14 13:00:00,20.97,20.98,20.96,20.97,52200.0,20.97,20.98,20.96,20.97,52200.0
2007-08-14 13:10:00,20.97,20.98,20.95,20.97,56500.0,20.97,20.98,20.95,20.97,56500.0
2007-08-14 13:20:00,20.97,20.97,20.94,20.94,43900.0,20.97,20.97,20.94,20.94,43900.0
2007-08-14 13:30:00,20.95,20.99,20.94,20.98,46100.0,20.95,20.99,20.94,20.98,46100.0
2007-08-14 13:40:00,20.98,20.99,20.95,20.96,50100.0,20.98,20.99,20.95,20.96,50100.0
2007-08-14 13:50:00,20.95,20.96,20.79,20.8,82500.0,20.95,20.96,20.79,20.8,82500.0
2007-08-14 14:00:00,20.79,20.81,20.76,20.79,64200.0,20.79,20.81,20.76,20.79,64200.0
2007-08-14 14:10:00,20.8,20.82,20.76,20.77,93300.0,20.8,20.82,20.76,20.77,93300.0
2007-08-14 14:20:00,20.77,20.77,20.7,20.7,73000.0,20.77,20.77,20.7,20.7,73000.0
2007-08-14 14:30:00,20.7,20.7,20.66,20.7,81800.0,20.7,20.7,20.66,20.7,81800.0
2007-08-14 14:40:00,20.69,20.7,20.61,20.66,62500.0,20.69,20.7,20.61,20.66,62500.0
2007-08-14 14:50:00,20.66,20.7,20.63,20.7,42200.0,20.66,20.7,20.63,20.7,42200.0
2007-08-14 15:00:00,20.7,20.76,20.7,20.75,151900.0,20.7,20.76,20.7,20.75,151900.0
2007-08-14 15:10:00,20.75,20.77,20.72,20.74,103900.0,20.75,20.77,20.72,20.74,103900.0
2007-08-14 15:20:00,20.74,20.76,20.74,20.75,76800.0,20.74,20.76,20.74,20.75,76800.0
2007-08-14 15:30:00,20.75,20.75,20.63,20.64,96700.0,20.75,20.75,20.63,20.64,96700.0
2007-08-14 15:40:00,20.65,20.65,20.64,20.65,54100.0,20.65,20.65,20.64,20.65,54100.0
2007-08-14 15:50:00,20.64,20.66,20.61,20.63,197800.0,20.64,20.66,20.61,20.63,197800.0
2007-08-15 09:30:00,20.51,20.95,20.51,20.71,59600.0,20.51,20.95,20.51,20.71,59600.0
2007-08-15 09:40:00,20.71,20.72,20.68,20.72,60000.0,20.71,20.72,20.68,20.72,60000.0
2007-08-15 09:50:00,20.71,20.8,20.71,20.8,63200.0,20.71,20.8,20.71,20.8,63200.0
2007-08-15 10:00:00,20.79,20.85,20.69,20.82,94000.0,20.79,20.85,20.69,20.82,94000.0
2007-08-15 10:10:00,20.8,20.86,20.75,20.85,59600.0,20.8,20.86,20.75,20.85,59600.0
2007-08-15 10:20:00,20.85,20.85,20.77,20.8,78300.0,20.85,20.85,20.77,20.8,78300.0
2007-08-15 10:30:00,20.8,20.8,20.68,20.68,45500.0,20.8,20.8,20.68,20.68,45500.0
2007-08-15 10:40:00,20.69,20.69,20.59,20.6,72700.0,20.69,20.69,20.59,20.6,72700.0
2007-08-15 10:50:00,20.6,20.6,20.54,20.56,65900.0,20.6,20.6,20.54,20.56,65900.0
2007-08-15 11:00:00,20.56,20.57,20.53,20.55,53000.0,20.56,20.57,20.53,20.55,53000.0
2007-08-15 11:10:00,20.54,20.62,20.54,20.59,55100.0,20.54,20.62,20.54,20.59,55100.0
2007-08-15 11:20:00,20.6,20.78,20.59,20.77,74500.0,20.6,20.78,20.59,20.77,74500.0
2007-08-15 11:30:00,20.77,20.77,20.63,20.65,52400.0,20.77,20.77,20.63,20.65,52400.0
2007-08-15 11:40:00,20.65,20.7,20.65,20.65,39800.0,20.65,20.7,20.65,20.65,39800.0
2007-08-15 11:50:00,20.65,20.69,20.58,20.59,60400.0,20.65,20.69,20.58,20.59,60400.0
2007-08-15 12:00:00,20.59,20.62,20.56,20.6,48300.0,20.59,20.62,20.56,20.6,48300.0
2007-08-15 12:10:00,20.6,20.68,20.6,20.65,137600.0,20.6,20.68,20.6,20.65,137600.0
2007-08-15 12:20:00,20.64,20.69,20.61,20.67,21900.0,20.64,20.69,20.61,20.67,21900.0
2007-08-15 12:30:00,20.67,20.76,20.65,20.76,33600.0,20.67,20.76,20.65,20.76,33600.0
2007-08-15 12:40:00,20.77,20.77,20.67,20.74,52900.0,20.77,20.77,20.67,20.74,52900.0
2007-08-15 12:50:00,20.74,20.74,20.71,20.72,23800.0,20.74,20.74,20.71,20.72,23800.0
2007-08-15 13:00:00,20.71,20.72,20.67,20.67,43200.0,20.71,20.72,20.67,20.67,43200.0
2007-08-15 13:10:00,20.68,20.69,20.67,20.69,39800.0,20.68,20.69,20.67,20.69,39800.0
2007-08-15 13:20:00,20.69,20.74,20.68,20.73,56800.0,20.69,20.74,20.68,20.73,56800.0
2007-08-15 13:30:00,20.74,20.78,20.74,20.78,55900.0,20.74,20.78,20.74,20.78,55900.0
2007-08-15 13:40:00,20.77,20.82,20.75,20.75,61700.0,20.77,20.82,20.75,20.75,61700.0
2007-08-15 13:50:00,20.75,20.8,20.74,20.74,79400.0,20.75,20.8,20.74,20.74,79400.0
2007-08-15 14:00:00,20.74,20.74,20.67,20.67,65400.0,20.74,20.74,20.67,20.67,65400.0
2007-08-15 14:10:00,20.67,20.67,20.56,20.56,133400.0,20.67,20.67,20.56,20.56,133400.0
2007-08-15 14:20:00,20.56,20.6,20.54,20.55,85800.0,20.56,20.6,20.54,20.55,85800.0
2007-08-15 14:30:00,20.55,20.61,20.55,20.61,71900.0,20.55,20.61,20.55,20.61,71900.0
2007-08-15 14:40:00,20.61,20.61,20.51,20.51,82000.0,20.61,20.61,20.51,20.51,82000.0
2007-08-15 14:50:00,20.5,20.51,20.43,20.44,87200.0,20.5,20.51,20.43,20.44,87200.0
2007-08-15 15:00:00,20.44,20.44,20.35,20.36,138700.0,20.44,20.44,20.35,20.36,138700.0
2007-08-15 15:10:00,20.35,20.39,20.27,20.34,160500.0,20.35,20.39,20.27,20.34,160500.0
2007-08-15 15:20:00,20.34,20.42,20.34,20.36,114900.0,20.34,20.42,20.34,20.36,114900.0
2007-08-15 15:30:00,20.36,20.42,20.36,20.41,118300.0,20.36,20.42,20.36,20.41,118300.0
2007-08-15 15:40:00,20.41,20.51,20.4,20.51,298400.0,20.41,20.51,20.4,20.51,298400.0
2007-08-15 15:50:00,20.5,20.51,20.44,20.46,384500.0,20.5,20.51,20.44,20.46,384500.0
2007-08-16 09:30:00,19.99,20.4,19.99,20.4,84500.0,19.99,20.4,19.99,20.4,84500.0
2007-08-16 09:40:00,20.37,20.39,20.17,20.3,83200.0,20.37,20.39,20.17,20.3,83200.0
2007-08-16 09:50:00,20.29,20.29,20.1,20.1,55000.0,20.29,20.29,20.1,20.1,55000.0
2007-08-16 10:00:00,20.1,20.26,20.07,20.26,69800.0,20.1,20.26,20.07,20.26,69800.0
2007-08-16 10:10:00,20.27,20.3,20.1,20.13,173000.0,20.27,20.3,20.1,20.13,173000.0
2007-08-16 10:20:00,20.13,20.21,20.13,20.13,77300.0,20.13,20.21,20.13,20.13,77300.0
2007-08-16 10:30:00,20.14,20.23,20.14,20.22,66800.0,20.14,20.23,20.14,20.22,66800.0
2007-08-16 10:40:00,20.22,20.25,20.16,20.17,87000.0,20.22,20.25,20.16,20.17,87000.0
2007-08-16 10:50:00,20.17,20.23,20.12,20.13,65700.0,20.17,20.23,20.12,20.13,65700.0
2007-08-16 11:00:00,20.15,20.16,20.0,20.1,166700.0,20.15,20.16,20.0,20.1,166700.0
2007-08-16 11:10:00,20.09,20.16,20.06,20.1,53300.0,20.09,20.16,20.06,20.1,53300.0
2007-08-16 11:20:00,20.07,20.13,20.0,20.02,91200.0,20.07,20.13,20.0,20.02,91200.0
2007-08-16 11:30:00,20.04,20.05,19.98,20.05,67800.0,20.04,20.05,19.98,20.05,67800.0
2007-08-16 11:40:00,20.04,20.08,20.02,20.03,40800.0,20.04,20.08,20.02,20.03,40800.0
2007-08-16 11:50:00,20.04,20.1,20.0,20.01,105500.0,20.04,20.1,20.0,20.01,105500.0
2007-08-16 12:00:00,20.0,20.07,20.0,20.01,137800.0,20.0,20.07,20.0,20.01,137800.0
2007-08-16 12:10:00,20.01,20.04,19.98,20.02,101200.0,20.01,20.04,19.98,20.02,101200.0
2007-08-16 12:20:00,20.01,20.09,20.0,20.01,110200.0,20.01,20.09,20.0,20.01,110200.0
2007-08-16 12:30:00,20.01,20.01,19.98,19.98,189200.0,20.01,20.01,19.98,19.98,189200.0
2007-08-16 12:40:00,19.99,20.02,19.95,20.01,126300.0,19.99,20.02,19.95,20.01,126300.0
2007-08-16 12:50:00,20.0,20.06,19.98,19.99,84900.0,20.0,20.06,19.98,19.99,84900.0
2007-08-16 13:00:00,19.98,20.01,19.92,19.96,262100.0,19.98,20.01,19.92,19.96,262100.0
2007-08-16 13:10:00,19.97,20.18,19.97,20.17,66900.0,19.97,20.18,19.97,20.17,66900.0
2007-08-16 13:20:00,20.17,20.21,20.1,20.11,69700.0,20.17,20.21,20.1,20.11,69700.0
2007-08-16 13:30:00,20.11,20.14,20.03,20.12,47900.0,20.11,20.14,20.03,20.12,47900.0
2007-08-16 13:40:00,20.12,20.15,20.01,20.02,40400.0,20.12,20.15,20.01,20.02,40400.0
2007-08-16 13:50:00,20.04,20.16,20.04,20.09,44800.0,20.04,20.16,20.04,20.09,44800.0
2007-08-16 14:00:00,20.11,20.25,19.99,20.2,77800.0,20.11,20.25,19.99,20.2,77800.0
2007-08-16 14:10:00,20.19,20.28,20.1,20.21,71000.0,20.19,20.28,20.1,20.21,71000.0
2007-08-16 14:20:00,20.21,20.21,20.04,20.13,49200.0,20.21,20.21,20.04,20.13,49200.0
2007-08-16 14:30:00,20.14,20.15,20.06,20.11,93000.0,20.14,20.15,20.06,20.11,93000.0
2007-08-16 14:40:00,20.11,20.17,20.07,20.07,58400.0,20.11,20.17,20.07,20.07,58400.0
2007-08-16 14:50:00,20.04,20.13,20.04,20.09,48700.0,20.04,20.13,20.04,20.09,48700.0
2007-08-16 15:00:00,20.09,20.11,19.9,19.95,104300.0,20.09,20.11,19.9,19.95,104300.0
2007-08-16 15:10:00,19.94,20.01,19.89,19.99,93500.0,19.94,20.01,19.89,19.99,93500.0
2007-08-16 15:20:00,20.0,20.06,19.95,20.06,82400.0,20.0,20.06,19.95,20.06,82400.0
2007-08-16 15:30:00,20.06,20.23,20.06,20.23,87600.0,20.06,20.23,20.06,20.23,87600.0
2007-08-16 15:40:00,20.23,20.4,20.21,20.33,142400.0,20.23,20.4,20.21,20.33,142400.0
2007-08-16 15:50:00,20.33,20.39,20.25,20.32,164000.0,20.33,20.39,20.25,20.32,164000.0
2007-08-17 09:30:00,20.3,20.5,19.89,20.44,374300.0,20.3,20.5,19.89,20.44,374300.0
2007-08-17 09:40:00,20.48,20.48,19.9,19.95,86100.0,20.48,20.48,19.9,19.95,86100.0
2007-08-17 09:50:00,19.93,20.06,19.93,20.02,83100.0,19.93,20.06,19.93,20.02,83100.0
2007-08-17 10:00:00,20.0,20.18,19.97,20.18,65200.0,20.0,20.18,19.97,20.18,65200.0
2007-08-17 10:10:00,20.18,20.27,20.14,20.15,93900.0,20.18,20.27,20.14,20.15,93900.0
2007-08-17 10:20:00,20.14,20.15,19.9,19.93,204000.0,20.14,20.15,19.9,19.93,204000.0
2007-08-17 10:30:00,19.94,19.95,19.83,19.88,155600.0,19.94,19.95,19.83,19.88,155600.0
2007-08-17 10:40:00,19.88,19.9,19.8,19.83,82900.0,19.88,19.9,19.8,19.83,82900.0
2007-08-17 10:50:00,19.83,19.92,19.81,19.9,116700.0,19.83,19.92,19.81,19.9,116700.0
2007-08-17 11:00:00,19.9,19.99,19.84,19.84,222700.0,19.9,19.99,19.84,19.84,222700.0
2007-08-17 11:10:00,19.85,19.93,19.8,19.86,65300.0,19.85,19.93,19.8,19.86,65300.0
2007-08-17 11:20:00,19.86,19.96,19.85,19.92,61200.0,19.86,19.96,19.85,19.92,61200.0
2007-08-17 11:30:00,19.92,20.03,19.91,20.01,62300.0,19.92,20.03,19.91,20.01,62300.0
2007-08-17 11:40:00,20.0,20.05,19.97,19.99,61700.0,20.0,20.05,19.97,19.99,61700.0
2007-08-17 11:50:00,19.99,20.01,19.92,19.94,48600.0,19.99,20.01,19.92,19.94,48600.0
2007-08-17 12:00:00,19.94,19.98,19.92,19.92,87200.0,19.94,19.98,19.92,19.92,87200.0
2007-08-17 12:10:00,19.93,19.96,19.88,19.93,96900.0,19.93,19.96,19.88,19.93,96900.0
2007-08-17 12:20:00,19.93,20.0,19.91,19.95,85500.0,19.93,20.0,19.91,19.95,85500.0
2007-08-17 12:30:00,19.95,20.01,19.92,19.92,44200.0,19.95,20.01,19.92,19.92,44200.0
2007-08-17 12:40:00,19.92,20.04,19.91,19.97,92000.0,19.92,20.04,19.91,19.97,92000.0
2007-08-17 12:50:00,19.98,20.0,19.92,19.97,319700.0,19.98,20.0,19.92,19.97,319700.0
2007-08-17 13:00:00,19.97,20.0,19.95,20.0,66200.0,19.97,20.0,19.95,20.0,66200.0
2007-08-17 13:10:00,20.0,20.05,19.99,20.04,102300.0,20.0,20.05,19.99,20.04,102300.0
2007-08-17 13:20:00,20.02,20.09,20.02,20.08,69100.0,20.02,20.09,20.02,20.08,69100.0
2007-08-17 13:30:00,20.07,20.13,20.07,20.1,33300.0,20.07,20.13,20.07,20.1,33300.0
2007-08-17 13:40:00,20.09,20.13,20.04,20.08,88400.0,20.09,20.13,20.04,20.08,88400.0
2007-08-17 13:50:00,20.1,20.12,20.03,20.11,79800.0,20.1,20.12,20.03,20.11,79800.0
2007-08-17 14:00:00,20.11,20.11,20.03,20.03,31200.0,20.11,20.11,20.03,20.03,31200.0
2007-08-17 14:10:00,20.03,20.13,20.03,20.11,32300.0,20.03,20.13,20.03,20.11,32300.0
2007-08-17 14:20:00,20.11,20.11,20.04,20.07,23700.0,20.11,20.11,20.04,20.07,23700.0
2007-08-17 14:30:00,20.08,20.14,20.08,20.11,72400.0,20.08,20.14,20.08,20.11,72400.0
2007-08-17 14:40:00,20.1,20.2,20.1,20.19,45200.0,20.1,20.2,20.1,20.19,45200.0
2007-08-17 14:50:00,20.18,20.19,20.13,20.16,46600.0,20.18,20.19,20.13,20.16,46600.0
2007-08-17 15:00:00,20.16,20.31,20.16,20.28,98200.0,20.16,20.31,20.16,20.28,98200.0
2007-08-17 15:10:00,20.28,20.38,20.28,20.36,117500.0,20.28,20.38,20.28,20.36,117500.0
2007-08-17 15:20:00,20.35,20.39,20.34,20.34,128400.0,20.35,20.39,20.34,20.34,128400.0
2007-08-17 15:30:00,20.34,20.4,20.33,20.4,83900.0,20.34,20.4,20.33,20.4,83900.0
2007-08-17 15:40:00,20.4,20.41,20.35,20.39,101900.0,20.4,20.41,20.35,20.39,101900.0
2007-08-17 15:50:00,20.38,20.38,20.3,20.36,87400.0,20.38,20.38,20.3,20.36,87400.0
2007-08-20 09:30:00,20.26,20.44,20.06,20.15,45600.0,20.26,20.44,20.06,20.15,45600.0
2007-08-20 09:40:00,20.17,20.18,20.07,20.07,43900.0,20.17,20.18,20.07,20.07,43900.0
2007-08-20 09:50:00,20.06,20.18,20.06,20.18,26400.0,20.06,20.18,20.06,20.18,26400.0
2007-08-20 10:00:00,20.19,20.27,20.15,20.25,38100.0,20.19,20.27,20.15,20.25,38100.0
2007-08-20 10:10:00,20.26,20.36,20.22,20.34,71700.0,20.26,20.36,20.22,20.34,71700.0
2007-08-20 10:20:00,20.34,20.4,20.33,20.37,44300.0,20.34,20.4,20.33,20.37,44300.0
2007-08-20 10:30:00,20.36,20.38,20.28,20.28,45800.0,20.36,20.38,20.28,20.28,45800.0
2007-08-20 10:40:00,20.29,20.34,20.2,20.2,53200.0,20.29,20.34,20.2,20.2,53200.0
2007-08-20 10:50:00,20.21,20.25,20.2,20.24,46400.0,20.21,20.25,20.2,20.24,46400.0
2007-08-20 11:00:00,20.23,20.24,20.17,20.24,74400.0,20.23,20.24,20.17,20.24,74400.0
2007-08-20 11:10:00,20.24,20.26,20.22,20.22,17900.0,20.24,20.26,20.22,20.22,17900.0
2007-08-20 11:20:00,20.22,20.27,20.22,20.24,32100.0,20.22,20.27,20.22,20.24,32100.0
2007-08-20 11:30:00,20.23,20.23,20.18,20.2,29600.0,20.23,20.23,20.18,20.2,29600.0
2007-08-20 11:40:00,20.2,20.24,20.18,20.18,17600.0,20.2,20.24,20.18,20.18,17600.0
2007-08-20 11:50:00,20.18,20.22,20.17,20.19,43900.0,20.18,20.22,20.17,20.19,43900.0
2007-08-20 12:00:00,20.19,20.24,20.19,20.23,31600.0,20.19,20.24,20.19,20.23,31600.0
2007-08-20 12:10:00,20.22,20.22,20.17,20.2,45000.0,20.22,20.22,20.17,20.2,45000.0
2007-08-20 12:20:00,20.2,20.27,20.2,20.25,26600.0,20.2,20.27,20.2,20.25,26600.0
2007-08-20 12:30:00,20.26,20.3,20.25,20.29,29700.0,20.26,20.3,20.25,20.29,29700.0
2007-08-20 12:40:00,20.29,20.31,20.24,20.3,20500.0,20.29,20.31,20.24,20.3,20500.0
2007-08-20 12:50:00,20.3,20.3,20.24,20.25,56200.0,20.3,20.3,20.24,20.25,56200.0
2007-08-20 13:00:00,20.25,20.27,20.23,20.24,36000.0,20.25,20.27,20.23,20.24,36000.0
2007-08-20 13:10:00,20.24,20.27,20.22,20.25,28500.0,20.24,20.27,20.22,20.25,28500.0
2007-08-20 13:20:00,20.25,20.28,20.23,20.28,30000.0,20.25,20.28,20.23,20.28,30000.0
2007-08-20 13:30:00,20.27,20.27,20.24,20.27,21300.0,20.27,20.27,20.24,20.27,21300.0
2007-08-20 13:40:00,20.26,20.3,20.24,20.3,61700.0,20.26,20.3,20.24,20.3,61700.0
2007-08-20 13:50:00,20.29,20.3,20.23,20.25,40100.0,20.29,20.3,20.23,20.25,40100.0
2007-08-20 14:00:00,20.25,20.25,20.19,20.19,56000.0,20.25,20.25,20.19,20.19,56000.0
2007-08-20 14:10:00,20.19,20.23,20.19,20.22,25200.0,20.19,20.23,20.19,20.22,25200.0
2007-08-20 14:20:00,20.23,20.24,20.2,20.24,31800.0,20.23,20.24,20.2,20.24,31800.0
2007-08-20 14:30:00,20.25,20.3,20.22,20.29,139600.0,20.25,20.3,20.22,20.29,139600.0
2007-08-20 14:40:00,20.29,20.33,20.26,20.31,41200.0,20.29,20.33,20.26,20.31,41200.0
2007-08-20 14:50:00,20.31,20.36,20.31,20.34,35400.0,20.31,20.36,20.31,20.34,35400.0
2007-08-20 15:00:00,20.34,20.44,20.34,20.44,79900.0,20.34,20.44,20.34,20.44,79900.0
2007-08-20 15:10:00,20.43,20.54,20.43,20.51,175700.0,20.43,20.54,20.43,20.51,175700.0
2007-08-20 15:20:00,20.51,20.61,20.51,20.59,118500.0,20.51,20.61,20.51,20.59,118500.0
2007-08-20 15:30:00,20.59,20.59,20.51,20.53,104900.0,20.59,20.59,20.51,20.53,104900.0
2007-08-20 15:40:00,20.53,20.62,20.53,20.59,216700.0,20.53,20.62,20.53,20.59,216700.0
2007-08-20 15:50:00,20.6,20.63,20.52,20.55,229800.0,20.6,20.63,20.52,20.55,229800.0
2007-08-21 09:30:00,20.56,20.71,20.48,20.71,123800.0,20.56,20.71,20.48,20.71,123800.0
2007-08-21 09:40:00,20.71,20.72,20.65,20.66,72600.0,20.71,20.72,20.65,20.66,72600.0
2007-08-21 09:50:00,20.65,20.74,20.65,20.71,53100.0,20.65,20.74,20.65,20.71,53100.0
2007-08-21 10:00:00,20.72,20.72,20.67,20.7,70800.0,20.72,20.72,20.67,20.7,70800.0
2007-08-21 10:10:00,20.7,20.7,20.53,20.53,259100.0,20.7,20.7,20.53,20.53,259100.0
2007-08-21 10:20:00,20.52,20.55,20.5,20.51,81500.0,20.52,20.55,20.5,20.51,81500.0
2007-08-21 10:30:00,20.51,20.61,20.51,20.61,88400.0,20.51,20.61,20.51,20.61,88400.0
2007-08-21 10:40:00,20.61,20.67,20.6,20.65,70900.0,20.61,20.67,20.6,20.65,70900.0
2007-08-21 10:50:00,20.64,20.65,20.6,20.61,45000.0,20.64,20.65,20.6,20.61,45000.0
2007-08-21 11:00:00,20.61,20.64,20.6,20.62,97800.0,20.61,20.64,20.6,20.62,97800.0
2007-08-21 11:10:00,20.61,20.73,20.61,20.73,63700.0,20.61,20.73,20.61,20.73,63700.0
2007-08-21 11:20:00,20.73,20.77,20.7,20.77,84400.0,20.73,20.77,20.7,20.77,84400.0
2007-08-21 11:30:00,20.78,20.8,20.77,20.77,167200.0,20.78,20.8,20.77,20.77,167200.0
2007-08-21 11:40:00,20.78,20.83,20.77,20.79,151000.0,20.78,20.83,20.77,20.79,151000.0
2007-08-21 11:50:00,20.79,20.8,20.77,20.8,55900.0,20.79,20.8,20.77,20.8,55900.0
2007-08-21 12:00:00,20.8,20.8,20.77,20.8,80000.0,20.8,20.8,20.77,20.8,80000.0
2007-08-21 12:10:00,20.8,20.84,20.79,20.83,85400.0,20.8,20.84,20.79,20.83,85400.0
2007-08-21 12:20:00,20.83,20.9,20.81,20.83,112800.0,20.83,20.9,20.81,20.83,112800.0
2007-08-21 12:30:00,20.82,20.87,20.8,20.85,163900.0,20.82,20.87,20.8,20.85,163900.0
2007-08-21 12:40:00,20.85,20.88,20.78,20.84,79800.0,20.85,20.88,20.78,20.84,79800.0
2007-08-21 12:50:00,20.84,20.9,20.82,20.87,123300.0,20.84,20.9,20.82,20.87,123300.0
2007-08-21 13:00:00,20.87,20.88,20.81,20.82,36800.0,20.87,20.88,20.81,20.82,36800.0
2007-08-21 13:10:00,20.82,20.83,20.76,20.78,66300.0,20.82,20.83,20.76,20.78,66300.0
2007-08-21 13:20:00,20.78,20.78,20.75,20.76,47500.0,20.78,20.78,20.75,20.76,47500.0
2007-08-21 13:30:00,20.76,20.76,20.71,20.71,49700.0,20.76,20.76,20.71,20.71,49700.0
2007-08-21 13:40:00,20.71,20.73,20.7,20.72,31500.0,20.71,20.73,20.7,20.72,31500.0
2007-08-21 13:50:00,20.72,20.72,20.67,20.67,31900.0,20.72,20.72,20.67,20.67,31900.0
2007-08-21 14:00:00,20.68,20.7,20.67,20.68,40300.0,20.68,20.7,20.67,20.68,40300.0
2007-08-21 14:10:00,20.69,20.71,20.66,20.66,66800.0,20.69,20.71,20.66,20.66,66800.0
2007-08-21 14:20:00,20.66,20.71,20.66,20.71,63500.0,20.66,20.71,20.66,20.71,63500.0
2007-08-21 14:30:00,20.7,20.71,20.65,20.66,60800.0,20.7,20.71,20.65,20.66,60800.0
2007-08-21 14:40:00,20.65,20.67,20.62,20.66,67100.0,20.65,20.67,20.62,20.66,67100.0
2007-08-21 14:50:00,20.65,20.68,20.63,20.64,70200.0,20.65,20.68,20.63,20.64,70200.0
2007-08-21 15:00:00,20.63,20.69,20.63,20.65,79200.0,20.63,20.69,20.63,20.65,79200.0
2007-08-21 15:10:00,20.65,20.7,20.65,20.69,175800.0,20.65,20.7,20.65,20.69,175800.0
2007-08-21 15:20:00,20.7,20.72,20.68,20.69,79000.0,20.7,20.72,20.68,20.69,79000.0
2007-08-21 15:30:00,20.69,20.71,20.68,20.68,84500.0,20.69,20.71,20.68,20.68,84500.0
2007-08-21 15:40:00,20.68,20.68,20.62,20.65,94900.0,20.68,20.68,20.62,20.65,94900.0
2007-08-21 15:50:00,20.65,20.69,20.62,20.65,198200.0,20.65,20.69,20.62,20.65,198200.0
2007-08-22 09:30:00,20.64,20.86,20.63,20.71,69700.0,20.64,20.86,20.63,20.71,69700.0
2007-08-22 09:40:00,20.71,20.79,20.7,20.75,50500.0,20.71,20.79,20.7,20.75,50500.0
2007-08-22 09:50:00,20.75,20.82,20.75,20.8,68600.0,20.75,20.82,20.75,20.8,68600.0
2007-08-22 10:00:00,20.81,20.85,20.79,20.83,68000.0,20.81,20.85,20.79,20.83,68000.0
2007-08-22 10:10:00,20.84,20.88,20.83,20.87,54500.0,20.84,20.88,20.83,20.87,54500.0
2007-08-22 10:20:00,20.86,20.91,20.85,20.89,156900.0,20.86,20.91,20.85,20.89,156900.0
2007-08-22 10:30:00,20.89,20.94,20.87,20.91,124400.0,20.89,20.94,20.87,20.91,124400.0
2007-08-22 10:40:00,20.91,20.96,20.9,20.96,79700.0,20.91,20.96,20.9,20.96,79700.0
2007-08-22 10:50:00,20.96,21.0,20.96,20.98,107000.0,20.96,21.0,20.96,20.98,107000.0
2007-08-22 11:00:00,20.98,21.0,20.97,20.98,162000.0,20.98,21.0,20.97,20.98,162000.0
2007-08-22 11:10:00,20.99,20.99,20.98,20.99,89400.0,20.99,20.99,20.98,20.99,89400.0
2007-08-22 11:20:00,20.99,20.99,20.98,20.98,103600.0,20.99,20.99,20.98,20.98,103600.0
2007-08-22 11:30:00,20.98,20.99,20.96,20.99,58000.0,20.98,20.99,20.96,20.99,58000.0
2007-08-22 11:40:00,20.98,20.99,20.97,20.98,25700.0,20.98,20.99,20.97,20.98,25700.0
2007-08-22 11:50:00,20.98,20.99,20.98,20.98,33600.0,20.98,20.99,20.98,20.98,33600.0
2007-08-22 12:00:00,20.98,20.99,20.97,20.99,66000.0,20.98,20.99,20.97,20.99,66000.0
2007-08-22 12:10:00,20.98,21.0,20.97,20.99,60300.0,20.98,21.0,20.97,20.99,60300.0
2007-08-22 12:20:00,20.98,20.99,20.98,20.99,66500.0,20.98,20.99,20.98,20.99,66500.0
2007-08-22 12:30:00,20.99,20.99,20.96,20.97,70300.0,20.99,20.99,20.96,20.97,70300.0
2007-08-22 12:40:00,20.97,20.98,20.94,20.97,92900.0,20.97,20.98,20.94,20.97,92900.0
2007-08-22 12:50:00,20.97,21.02,20.97,20.98,143500.0,20.97,21.02,20.97,20.98,143500.0
2007-08-22 13:00:00,20.98,21.01,20.96,20.99,124600.0,20.98,21.01,20.96,20.99,124600.0
2007-08-22 13:10:00,20.99,21.0,20.98,20.99,47200.0,20.99,21.0,20.98,20.99,47200.0
2007-08-22 13:20:00,20.99,21.0,20.98,20.98,28300.0,20.99,21.0,20.98,20.98,28300.0
2007-08-22 13:30:00,20.99,21.0,20.99,21.0,129200.0,20.99,21.0,20.99,21.0,129200.0
2007-08-22 13:40:00,21.0,21.0,20.99,20.99,47300.0,21.0,21.0,20.99,20.99,47300.0
2007-08-22 13:50:00,20.99,21.0,20.98,21.0,30800.0,20.99,21.0,20.98,21.0,30800.0
2007-08-22 14:00:00,20.99,21.0,20.98,20.99,37600.0,20.99,21.0,20.98,20.99,37600.0
2007-08-22 14:10:00,21.0,21.01,20.98,20.99,96100.0,21.0,21.01,20.98,20.99,96100.0
2007-08-22 14:20:00,20.99,21.01,20.98,21.0,77600.0,20.99,21.01,20.98,21.0,77600.0
2007-08-22 14:30:00,20.99,21.0,20.98,20.99,95900.0,20.99,21.0,20.98,20.99,95900.0
2007-08-22 14:40:00,21.0,21.03,20.99,21.02,125800.0,21.0,21.03,20.99,21.02,125800.0
2007-08-22 14:50:00,21.02,21.08,21.01,21.08,68700.0,21.02,21.08,21.01,21.08,68700.0
2007-08-22 15:00:00,21.08,21.13,21.08,21.11,120900.0,21.08,21.13,21.08,21.11,120900.0
2007-08-22 15:10:00,21.1,21.19,21.09,21.17,141400.0,21.1,21.19,21.09,21.17,141400.0
2007-08-22 15:20:00,21.17,21.2,21.03,21.12,236600.0,21.17,21.2,21.03,21.12,236600.0
2007-08-22 15:30:00,21.12,21.19,21.08,21.17,117500.0,21.12,21.19,21.08,21.17,117500.0
2007-08-22 15:40:00,21.17,21.18,21.12,21.14,110100.0,21.17,21.18,21.12,21.14,110100.0
2007-08-22 15:50:00,21.15,21.2,21.12,21.12,247900.0,21.15,21.2,21.12,21.12,247900.0
2007-08-23 09:30:00,21.19,21.19,21.05,21.12,79800.0,21.19,21.19,21.05,21.12,79800.0
2007-08-23 09:40:00,21.13,21.13,20.98,21.0,46600.0,21.13,21.13,20.98,21.0,46600.0
2007-08-23 09:50:00,21.01,21.03,20.98,21.01,33300.0,21.01,21.03,20.98,21.01,33300.0
2007-08-23 10:00:00,21.01,21.13,21.0,21.02,47500.0,21.01,21.13,21.0,21.02,47500.0
2007-08-23 10:10:00,21.02,21.02,20.92,20.94,69600.0,21.02,21.02,20.92,20.94,69600.0
2007-08-23 10:20:00,20.94,20.95,20.79,20.83,84400.0,20.94,20.95,20.79,20.83,84400.0
2007-08-23 10:30:00,20.84,20.89,20.77,20.88,55600.0,20.84,20.89,20.77,20.88,55600.0
2007-08-23 10:40:00,20.88,20.95,20.88,20.95,38700.0,20.88,20.95,20.88,20.95,38700.0
2007-08-23 10:50:00,20.95,20.99,20.95,20.97,65100.0,20.95,20.99,20.95,20.97,65100.0
2007-08-23 11:00:00,20.97,20.99,20.95,20.98,47300.0,20.97,20.99,20.95,20.98,47300.0
2007-08-23 11:10:00,20.99,20.99,20.93,20.95,64500.0,20.99,20.99,20.93,20.95,64500.0
2007-08-23 11:20:00,20.95,21.01,20.95,20.96,86000.0,20.95,21.01,20.95,20.96,86000.0
2007-08-23 11:30:00,20.96,20.99,20.95,20.98,33800.0,20.96,20.99,20.95,20.98,33800.0
2007-08-23 11:40:00,20.99,21.05,20.98,21.02,63000.0,20.99,21.05,20.98,21.02,63000.0
2007-08-23 11:50:00,21.03,21.03,20.97,20.97,77200.0,21.03,21.03,20.97,20.97,77200.0
2007-08-23 12:00:00,20.98,21.01,20.97,20.97,48000.0,20.98,21.01,20.97,20.97,48000.0
2007-08-23 12:10:00,20.97,20.99,20.97,20.98,17400.0,20.97,20.99,20.97,20.98,17400.0
2007-08-23 12:20:00,20.98,21.04,20.98,21.03,58900.0,20.98,21.04,20.98,21.03,58900.0
2007-08-23 12:30:00,21.03,21.09,21.02,21.08,34600.0,21.03,21.09,21.02,21.08,34600.0
2007-08-23 12:40:00,21.09,21.13,21.08,21.11,45900.0,21.09,21.13,21.08,21.11,45900.0
2007-08-23 12:50:00,21.12,21.12,21.04,21.06,59300.0,21.12,21.12,21.04,21.06,59300.0
2007-08-23 13:00:00,21.06,21.07,21.02,21.02,28000.0,21.06,21.07,21.02,21.02,28000.0
2007-08-23 13:10:00,21.03,21.08,21.02,21.08,34100.0,21.03,21.08,21.02,21.08,34100.0
2007-08-23 13:20:00,21.08,21.08,21.05,21.06,31800.0,21.08,21.08,21.05,21.06,31800.0
2007-08-23 13:30:00,21.06,21.14,21.05,21.13,40900.0,21.06,21.14,21.05,21.13,40900.0
2007-08-23 13:40:00,21.13,21.17,21.13,21.16,72900.0,21.13,21.17,21.13,21.16,72900.0
2007-08-23 13:50:00,21.16,21.21,21.16,21.2,60700.0,21.16,21.21,21.16,21.2,60700.0
2007-08-23 14:00:00,21.2,21.26,21.2,21.26,112700.0,21.2,21.26,21.2,21.26,112700.0
2007-08-23 14:10:00,21.27,21.28,21.23,21.25,70000.0,21.27,21.28,21.23,21.25,70000.0
2007-08-23 14:20:00,21.25,21.29,21.25,21.29,61200.0,21.25,21.29,21.25,21.29,61200.0
2007-08-23 14:30:00,21.29,21.31,21.28,21.29,69400.0,21.29,21.31,21.28,21.29,69400.0
2007-08-23 14:40:00,21.29,21.3,21.26,21.27,105500.0,21.29,21.3,21.26,21.27,105500.0
2007-08-23 14:50:00,21.27,21.28,21.26,21.28,48800.0,21.27,21.28,21.26,21.28,48800.0
2007-08-23 15:00:00,21.27,21.27,21.24,21.25,54600.0,21.27,21.27,21.24,21.25,54600.0
2007-08-23 15:10:00,21.25,21.29,21.23,21.29,90600.0,21.25,21.29,21.23,21.29,90600.0
2007-08-23 15:20:00,21.29,21.32,21.26,21.27,129600.0,21.29,21.32,21.26,21.27,129600.0
2007-08-23 15:30:00,21.27,21.3,21.17,21.19,105300.0,21.27,21.3,21.17,21.19,105300.0
2007-08-23 15:40:00,21.19,21.32,21.14,21.2,172900.0,21.19,21.32,21.14,21.2,172900.0
2007-08-23 15:50:00,21.2,21.23,21.17,21.23,124100.0,21.2,21.23,21.17,21.23,124100.0
2007-08-24 09:30:00,21.22,21.22,21.06,21.13,28700.0,21.22,21.22,21.06,21.13,28700.0
2007-08-24 09:40:00,21.12,21.16,21.12,21.14,16200.0,21.12,21.16,21.12,21.14,16200.0
2007-08-24 09:50:00,21.14,21.23,21.14,21.2,17300.0,21.14,21.23,21.14,21.2,17300.0
2007-08-24 10:00:00,21.21,21.29,21.19,21.25,25400.0,21.21,21.29,21.19,21.25,25400.0
2007-08-24 10:10:00,21.24,21.27,21.2,21.24,42500.0,21.24,21.27,21.2,21.24,42500.0
2007-08-24 10:20:00,21.24,21.25,21.21,21.23,28500.0,21.24,21.25,21.21,21.23,28500.0
2007-08-24 10:30:00,21.23,21.33,21.22,21.24,76300.0,21.23,21.33,21.22,21.24,76300.0
2007-08-24 10:40:00,21.23,21.26,21.21,21.24,19400.0,21.23,21.26,21.21,21.24,19400.0
2007-08-24 10:50:00,21.24,21.24,21.22,21.23,18800.0,21.24,21.24,21.22,21.23,18800.0
2007-08-24 11:00:00,21.23,21.27,21.2,21.22,27600.0,21.23,21.27,21.2,21.22,27600.0
2007-08-24 11:10:00,21.22,21.23,21.19,21.2,20900.0,21.22,21.23,21.19,21.2,20900.0
2007-08-24 11:20:00,21.21,21.25,21.21,21.24,17800.0,21.21,21.25,21.21,21.24,17800.0
2007-08-24 11:30:00,21.24,21.27,21.21,21.21,20600.0,21.24,21.27,21.21,21.21,20600.0
2007-08-24 11:40:00,21.22,21.25,21.21,21.24,13600.0,21.22,21.25,21.21,21.24,13600.0
2007-08-24 11:50:00,21.25,21.29,21.25,21.26,14000.0,21.25,21.29,21.25,21.26,14000.0
2007-08-24 12:00:00,21.26,21.27,21.26,21.26,6800.0,21.26,21.27,21.26,21.26,6800.0
2007-08-24 12:10:00,21.27,21.4,21.24,21.4,42300.0,21.27,21.4,21.24,21.4,42300.0
2007-08-24 12:20:00,21.39,21.49,21.38,21.49,76500.0,21.39,21.49,21.38,21.49,76500.0
2007-08-24 12:30:00,21.48,21.49,21.47,21.48,35900.0,21.48,21.49,21.47,21.48,35900.0
2007-08-24 12:40:00,21.48,21.49,21.43,21.44,40400.0,21.48,21.49,21.43,21.44,40400.0
2007-08-24 12:50:00,21.43,21.44,21.39,21.42,32900.0,21.43,21.44,21.39,21.42,32900.0
2007-08-24 13:00:00,21.42,21.45,21.42,21.43,20600.0,21.42,21.45,21.42,21.43,20600.0
2007-08-24 13:10:00,21.45,21.48,21.43,21.43,24400.0,21.45,21.48,21.43,21.43,24400.0
2007-08-24 13:20:00,21.44,21.46,21.41,21.42,36900.0,21.44,21.46,21.41,21.42,36900.0
2007-08-24 13:30:00,21.43,21.43,21.37,21.4,47700.0,21.43,21.43,21.37,21.4,47700.0
2007-08-24 13:40:00,21.4,21.41,21.36,21.37,17800.0,21.4,21.41,21.36,21.37,17800.0
2007-08-24 13:50:00,21.36,21.4,21.36,21.38,34100.0,21.36,21.4,21.36,21.38,34100.0
2007-08-24 14:00:00,21.38,21.41,21.38,21.39,66100.0,21.38,21.41,21.38,21.39,66100.0
2007-08-24 14:10:00,21.39,21.41,21.38,21.4,68500.0,21.39,21.41,21.38,21.4,68500.0
2007-08-24 14:20:00,21.4,21.42,21.38,21.4,84200.0,21.4,21.42,21.38,21.4,84200.0
2007-08-24 14:30:00,21.4,21.42,21.39,21.41,55900.0,21.4,21.42,21.39,21.41,55900.0
2007-08-24 14:40:00,21.41,21.41,21.39,21.4,31300.0,21.41,21.41,21.39,21.4,31300.0
2007-08-24 14:50:00,21.4,21.41,21.39,21.4,168900.0,21.4,21.41,21.39,21.4,168900.0
2007-08-24 15:00:00,21.4,21.4,21.37,21.37,35700.0,21.4,21.4,21.37,21.37,35700.0
2007-08-24 15:10:00,21.37,21.4,21.37,21.4,39100.0,21.37,21.4,21.37,21.4,39100.0
2007-08-24 15:20:00,21.4,21.4,21.34,21.34,91400.0,21.4,21.4,21.34,21.34,91400.0
2007-08-24 15:30:00,21.35,21.4,21.35,21.39,71800.0,21.35,21.4,21.35,21.39,71800.0
2007-08-24 15:40:00,21.39,21.4,21.36,21.39,49300.0,21.39,21.4,21.36,21.39,49300.0
2007-08-24 15:50:00,21.38,21.44,21.33,21.44,219800.0,21.38,21.44,21.33,21.44,219800.0
2007-08-27 09:30:00,21.42,21.44,21.38,21.41,23900.0,21.42,21.44,21.38,21.41,23900.0
2007-08-27 09:40:00,21.42,21.48,21.42,21.44,16400.0,21.42,21.48,21.42,21.44,16400.0
2007-08-27 09:50:00,21.44,21.47,21.43,21.47,17500.0,21.44,21.47,21.43,21.47,17500.0
2007-08-27 10:00:00,21.48,21.49,21.43,21.44,18500.0,21.48,21.49,21.43,21.44,18500.0
2007-08-27 10:10:00,21.44,21.47,21.44,21.44,15700.0,21.44,21.47,21.44,21.44,15700.0
2007-08-27 10:20:00,21.44,21.46,21.44,21.44,28600.0,21.44,21.46,21.44,21.44,28600.0
2007-08-27 10:30:00,21.44,21.47,21.43,21.46,57000.0,21.44,21.47,21.43,21.46,57000.0
2007-08-27 10:40:00,21.46,21.48,21.44,21.48,34100.0,21.46,21.48,21.44,21.48,34100.0
2007-08-27 10:50:00,21.49,21.49,21.44,21.44,26000.0,21.49,21.49,21.44,21.44,26000.0
2007-08-27 11:00:00,21.44,21.45,21.43,21.44,36800.0,21.44,21.45,21.43,21.44,36800.0
2007-08-27 11:10:00,21.44,21.44,21.39,21.39,25400.0,21.44,21.44,21.39,21.39,25400.0
2007-08-27 11:20:00,21.39,21.39,21.32,21.38,29700.0,21.39,21.39,21.32,21.38,29700.0
2007-08-27 11:30:00,21.38,21.38,21.33,21.36,18800.0,21.38,21.38,21.33,21.36,18800.0
2007-08-27 11:40:00,21.36,21.36,21.32,21.32,28000.0,21.36,21.36,21.32,21.32,28000.0
2007-08-27 11:50:00,21.31,21.31,21.25,21.26,19400.0,21.31,21.31,21.25,21.26,19400.0
2007-08-27 12:00:00,21.25,21.26,21.23,21.23,17800.0,21.25,21.26,21.23,21.23,17800.0
2007-08-27 12:10:00,21.23,21.26,21.2,21.26,17800.0,21.23,21.26,21.2,21.26,17800.0
2007-08-27 12:20:00,21.26,21.3,21.26,21.29,13900.0,21.26,21.3,21.26,21.29,13900.0
2007-08-27 12:30:00,21.29,21.33,21.29,21.33,17300.0,21.29,21.33,21.29,21.33,17300.0
2007-08-27 12:40:00,21.32,21.32,21.3,21.31,24000.0,21.32,21.32,21.3,21.31,24000.0
2007-08-27 12:50:00,21.3,21.31,21.28,21.29,10200.0,21.3,21.31,21.28,21.29,10200.0
2007-08-27 13:00:00,21.28,21.37,21.28,21.36,26700.0,21.28,21.37,21.28,21.36,26700.0
2007-08-27 13:10:00,21.35,21.38,21.34,21.37,29400.0,21.35,21.38,21.34,21.37,29400.0
2007-08-27 13:20:00,21.36,21.39,21.36,21.38,13800.0,21.36,21.39,21.36,21.38,13800.0
2007-08-27 13:30:00,21.39,21.39,21.38,21.38,10100.0,21.39,21.39,21.38,21.38,10100.0
2007-08-27 13:40:00,21.38,21.38,21.35,21.38,13100.0,21.38,21.38,21.35,21.38,13100.0
2007-08-27 13:50:00,21.37,21.39,21.35,21.37,31100.0,21.37,21.39,21.35,21.37,31100.0
2007-08-27 14:00:00,21.37,21.38,21.37,21.37,15600.0,21.37,21.38,21.37,21.37,15600.0
2007-08-27 14:10:00,21.37,21.4,21.37,21.39,21000.0,21.37,21.4,21.37,21.39,21000.0
2007-08-27 14:20:00,21.4,21.46,21.4,21.46,36700.0,21.4,21.46,21.4,21.46,36700.0
2007-08-27 14:30:00,21.46,21.49,21.44,21.47,25600.0,21.46,21.49,21.44,21.47,25600.0
2007-08-27 14:40:00,21.46,21.47,21.46,21.47,13200.0,21.46,21.47,21.46,21.47,13200.0
2007-08-27 14:50:00,21.47,21.47,21.46,21.46,26900.0,21.47,21.47,21.46,21.46,26900.0
2007-08-27 15:00:00,21.46,21.46,21.43,21.45,15700.0,21.46,21.46,21.43,21.45,15700.0
2007-08-27 15:10:00,21.46,21.5,21.45,21.48,44300.0,21.46,21.5,21.45,21.48,44300.0
2007-08-27 15:20:00,21.48,21.5,21.48,21.5,46100.0,21.48,21.5,21.48,21.5,46100.0
2007-08-27 15:30:00,21.49,21.5,21.49,21.49,33400.0,21.49,21.5,21.49,21.49,33400.0
2007-08-27 15:40:00,21.49,21.53,21.49,21.52,75700.0,21.49,21.53,21.49,21.52,75700.0
2007-08-27 15:50:00,21.51,21.53,21.44,21.48,209000.0,21.51,21.53,21.44,21.48,209000.0
2007-08-28 09:30:00,21.3,21.39,21.23,21.24,49100.0,21.3,21.39,21.23,21.24,49100.0
2007-08-28 09:40:00,21.25,21.26,21.2,21.2,34500.0,21.25,21.26,21.2,21.2,34500.0
2007-08-28 09:50:00,21.21,21.25,21.19,21.22,35000.0,21.21,21.25,21.19,21.22,35000.0
2007-08-28 10:00:00,21.22,21.31,21.19,21.2,46000.0,21.22,21.31,21.19,21.2,46000.0
2007-08-28 10:10:00,21.2,21.23,21.19,21.19,17600.0,21.2,21.23,21.19,21.19,17600.0
2007-08-28 10:20:00,21.19,21.2,21.16,21.16,22100.0,21.19,21.2,21.16,21.16,22100.0
2007-08-28 10:30:00,21.16,21.25,21.15,21.23,20700.0,21.16,21.25,21.15,21.23,20700.0
2007-08-28 10:40:00,21.23,21.26,21.15,21.19,19800.0,21.23,21.26,21.15,21.19,19800.0
2007-08-28 10:50:00,21.18,21.18,21.06,21.1,74400.0,21.18,21.18,21.06,21.1,74400.0
2007-08-28 11:00:00,21.1,21.19,21.1,21.18,34700.0,21.1,21.19,21.1,21.18,34700.0
2007-08-28 11:10:00,21.18,21.22,21.15,21.21,15300.0,21.18,21.22,21.15,21.21,15300.0
2007-08-28 11:20:00,21.21,21.25,21.2,21.21,23200.0,21.21,21.25,21.2,21.21,23200.0
2007-08-28 11:30:00,21.23,21.25,21.15,21.15,13300.0,21.23,21.25,21.15,21.15,13300.0
2007-08-28 11:40:00,21.15,21.26,21.15,21.25,29000.0,21.15,21.26,21.15,21.25,29000.0
2007-08-28 11:50:00,21.25,21.26,21.19,21.26,27400.0,21.25,21.26,21.19,21.26,27400.0
2007-08-28 12:00:00,21.26,21.32,21.26,21.3,29400.0,21.26,21.32,21.26,21.3,29400.0
2007-08-28 12:10:00,21.29,21.32,21.28,21.28,22700.0,21.29,21.32,21.28,21.28,22700.0
2007-08-28 12:20:00,21.28,21.28,21.23,21.27,29100.0,21.28,21.28,21.23,21.27,29100.0
2007-08-28 12:30:00,21.28,21.3,21.23,21.23,31700.0,21.28,21.3,21.23,21.23,31700.0
2007-08-28 12:40:00,21.23,21.27,21.22,21.26,19700.0,21.23,21.27,21.22,21.26,19700.0
2007-08-28 12:50:00,21.26,21.27,21.24,21.25,17300.0,21.26,21.27,21.24,21.25,17300.0
2007-08-28 13:00:00,21.24,21.26,21.22,21.22,15400.0,21.24,21.26,21.22,21.22,15400.0
2007-08-28 13:10:00,21.22,21.24,21.21,21.23,20000.0,21.22,21.24,21.21,21.23,20000.0
2007-08-28 13:20:00,21.24,21.24,21.22,21.22,7700.0,21.24,21.24,21.22,21.22,7700.0
2007-08-28 13:30:00,21.23,21.23,21.2,21.23,21200.0,21.23,21.23,21.2,21.23,21200.0
2007-08-28 13:40:00,21.22,21.23,21.16,21.18,23500.0,21.22,21.23,21.16,21.18,23500.0
2007-08-28 13:50:00,21.18,21.18,21.15,21.17,20300.0,21.18,21.18,21.15,21.17,20300.0
2007-08-28 14:00:00,21.18,21.22,21.16,21.2,79000.0,21.18,21.22,21.16,21.2,79000.0
2007-08-28 14:10:00,21.2,21.21,21.12,21.12,65800.0,21.2,21.21,21.12,21.12,65800.0
2007-08-28 14:20:00,21.13,21.15,21.12,21.12,19200.0,21.13,21.15,21.12,21.12,19200.0
2007-08-28 14:30:00,21.13,21.13,21.07,21.07,38700.0,21.13,21.13,21.07,21.07,38700.0
2007-08-28 14:40:00,21.08,21.08,21.07,21.07,34600.0,21.08,21.08,21.07,21.07,34600.0
2007-08-28 14:50:00,21.07,21.07,20.99,20.99,45600.0,21.07,21.07,20.99,20.99,45600.0
2007-08-28 15:00:00,20.99,21.01,20.99,20.99,56500.0,20.99,21.01,20.99,20.99,56500.0
2007-08-28 15:10:00,20.99,21.0,20.9,20.91,71600.0,20.99,21.0,20.9,20.91,71600.0
2007-08-28 15:20:00,20.91,20.92,20.9,20.9,58600.0,20.91,20.92,20.9,20.9,58600.0
2007-08-28 15:30:00,20.91,20.91,20.76,20.77,132900.0,20.91,20.91,20.76,20.77,132900.0
2007-08-28 15:40:00,20.76,20.8,20.74,20.8,152600.0,20.76,20.8,20.74,20.8,152600.0
2007-08-28 15:50:00,20.79,20.84,20.78,20.82,263500.0,20.79,20.84,20.78,20.82,263500.0
2007-08-29 09:30:00,20.82,21.02,20.82,20.99,46300.0,20.82,21.02,20.82,20.99,46300.0
2007-08-29 09:40:00,20.98,20.98,20.95,20.97,39300.0,20.98,20.98,20.95,20.97,39300.0
2007-08-29 09:50:00,20.98,20.98,20.96,20.97,21300.0,20.98,20.98,20.96,20.97,21300.0
2007-08-29 10:00:00,20.96,20.96,20.95,20.96,42800.0,20.96,20.96,20.95,20.96,42800.0
2007-08-29 10:10:00,20.96,20.96,20.95,20.95,36500.0,20.96,20.96,20.95,20.95,36500.0
2007-08-29 10:20:00,20.96,20.97,20.95,20.96,60500.0,20.96,20.97,20.95,20.96,60500.0
2007-08-29 10:30:00,20.96,20.97,20.95,20.96,59400.0,20.96,20.97,20.95,20.96,59400.0
2007-08-29 10:40:00,20.96,20.98,20.95,20.95,48100.0,20.96,20.98,20.95,20.95,48100.0
2007-08-29 10:50:00,20.95,20.97,20.95,20.97,43400.0,20.95,20.97,20.95,20.97,43400.0
2007-08-29 11:00:00,20.97,21.0,20.96,20.97,41300.0,20.97,21.0,20.96,20.97,41300.0
2007-08-29 11:10:00,20.97,20.98,20.96,20.97,47100.0,20.97,20.98,20.96,20.97,47100.0
2007-08-29 11:20:00,20.97,20.97,20.95,20.95,52800.0,20.97,20.97,20.95,20.95,52800.0
2007-08-29 11:30:00,20.95,20.97,20.95,20.95,33700.0,20.95,20.97,20.95,20.95,33700.0
2007-08-29 11:40:00,20.96,20.97,20.95,20.96,45300.0,20.96,20.97,20.95,20.96,45300.0
2007-08-29 11:50:00,20.96,20.99,20.96,20.99,33400.0,20.96,20.99,20.96,20.99,33400.0
2007-08-29 12:00:00,20.99,20.99,20.96,20.96,35900.0,20.99,20.99,20.96,20.96,35900.0
2007-08-29 12:10:00,20.96,20.97,20.96,20.96,39100.0,20.96,20.97,20.96,20.96,39100.0
2007-08-29 12:20:00,20.96,20.97,20.96,20.96,24500.0,20.96,20.97,20.96,20.96,24500.0
2007-08-29 12:30:00,20.97,20.98,20.96,20.97,36200.0,20.97,20.98,20.96,20.97,36200.0
2007-08-29 12:40:00,20.96,20.98,20.96,20.98,17700.0,20.96,20.98,20.96,20.98,17700.0
2007-08-29 12:50:00,20.97,20.98,20.96,20.98,28600.0,20.97,20.98,20.96,20.98,28600.0
2007-08-29 13:00:00,20.98,20.99,20.96,20.98,69500.0,20.98,20.99,20.96,20.98,69500.0
2007-08-29 13:10:00,20.99,20.99,20.96,20.97,21400.0,20.99,20.99,20.96,20.97,21400.0
2007-08-29 13:20:00,20.96,20.97,20.95,20.96,46900.0,20.96,20.97,20.95,20.96,46900.0
2007-08-29 13:30:00,20.96,20.97,20.96,20.97,51100.0,20.96,20.97,20.96,20.97,51100.0
2007-08-29 13:40:00,20.96,20.97,20.96,20.96,25800.0,20.96,20.97,20.96,20.96,25800.0
2007-08-29 13:50:00,20.97,20.99,20.96,20.98,55800.0,20.97,20.99,20.96,20.98,55800.0
2007-08-29 14:00:00,20.98,21.05,20.98,21.04,32100.0,20.98,21.05,20.98,21.04,32100.0
2007-08-29 14:10:00,21.03,21.04,21.02,21.03,27300.0,21.03,21.04,21.02,21.03,27300.0
2007-08-29 14:20:00,21.04,21.08,21.04,21.05,40700.0,21.04,21.08,21.04,21.05,40700.0
2007-08-29 14:30:00,21.05,21.1,21.04,21.1,56800.0,21.05,21.1,21.04,21.1,56800.0
2007-08-29 14:40:00,21.1,21.1,21.06,21.09,40200.0,21.1,21.1,21.06,21.09,40200.0
2007-08-29 14:50:00,21.08,21.09,21.06,21.06,23700.0,21.08,21.09,21.06,21.06,23700.0
2007-08-29 15:00:00,21.06,21.11,21.06,21.11,75400.0,21.06,21.11,21.06,21.11,75400.0
2007-08-29 15:10:00,21.1,21.16,21.1,21.14,60800.0,21.1,21.16,21.1,21.14,60800.0
2007-08-29 15:20:00,21.14,21.19,21.13,21.19,58400.0,21.14,21.19,21.13,21.19,58400.0
2007-08-29 15:30:00,21.2,21.31,21.2,21.3,104300.0,21.2,21.31,21.2,21.3,104300.0
2007-08-29 15:40:00,21.3,21.32,21.27,21.3,71700.0,21.3,21.32,21.27,21.3,71700.0
2007-08-29 15:50:00,21.3,21.39,21.29,21.34,112800.0,21.3,21.39,21.29,21.34,112800.0
2007-08-30 09:30:00,21.2,21.36,21.1,21.19,66600.0,21.2,21.36,21.1,21.19,66600.0
2007-08-30 09:40:00,21.19,21.26,21.09,21.22,59400.0,21.19,21.26,21.09,21.22,59400.0
2007-08-30 09:50:00,21.22,21.26,21.17,21.18,61900.0,21.22,21.26,21.17,21.18,61900.0
2007-08-30 10:00:00,21.18,21.38,21.16,21.36,68800.0,21.18,21.38,21.16,21.36,68800.0
2007-08-30 10:10:00,21.35,21.4,21.27,21.33,36200.0,21.35,21.4,21.27,21.33,36200.0
2007-08-30 10:20:00,21.33,21.39,21.32,21.39,33200.0,21.33,21.39,21.32,21.39,33200.0
2007-08-30 10:30:00,21.4,21.45,21.38,21.38,41700.0,21.4,21.45,21.38,21.38,41700.0
2007-08-30 10:40:00,21.39,21.43,21.39,21.43,21700.0,21.39,21.43,21.39,21.43,21700.0
2007-08-30 10:50:00,21.44,21.46,21.43,21.45,31100.0,21.44,21.46,21.43,21.45,31100.0
2007-08-30 11:00:00,21.46,21.49,21.44,21.47,45000.0,21.46,21.49,21.44,21.47,45000.0
2007-08-30 11:10:00,21.48,21.59,21.47,21.57,37400.0,21.48,21.59,21.47,21.57,37400.0
2007-08-30 11:20:00,21.57,21.6,21.5,21.5,27200.0,21.57,21.6,21.5,21.5,27200.0
2007-08-30 11:30:00,21.51,21.52,21.46,21.48,18000.0,21.51,21.52,21.46,21.48,18000.0
2007-08-30 11:40:00,21.48,21.51,21.45,21.51,41000.0,21.48,21.51,21.45,21.51,41000.0
2007-08-30 11:50:00,21.52,21.52,21.43,21.46,19400.0,21.52,21.52,21.43,21.46,19400.0
2007-08-30 12:00:00,21.45,21.45,21.4,21.4,26400.0,21.45,21.45,21.4,21.4,26400.0
2007-08-30 12:10:00,21.4,21.41,21.35,21.35,29200.0,21.4,21.41,21.35,21.35,29200.0
2007-08-30 12:20:00,21.35,21.45,21.33,21.43,39700.0,21.35,21.45,21.33,21.43,39700.0
2007-08-30 12:30:00,21.42,21.45,21.4,21.45,11500.0,21.42,21.45,21.4,21.45,11500.0
2007-08-30 12:40:00,21.44,21.44,21.39,21.4,23700.0,21.44,21.44,21.39,21.4,23700.0
2007-08-30 12:50:00,21.4,21.45,21.4,21.45,21600.0,21.4,21.45,21.4,21.45,21600.0
2007-08-30 13:00:00,21.44,21.45,21.41,21.42,14800.0,21.44,21.45,21.41,21.42,14800.0
2007-08-30 13:10:00,21.41,21.41,21.38,21.39,17000.0,21.41,21.41,21.38,21.39,17000.0
2007-08-30 13:20:00,21.39,21.4,21.35,21.36,45000.0,21.39,21.4,21.35,21.36,45000.0
2007-08-30 13:30:00,21.36,21.4,21.35,21.4,26400.0,21.36,21.4,21.35,21.4,26400.0
2007-08-30 13:40:00,21.39,21.4,21.37,21.37,9200.0,21.39,21.4,21.37,21.37,9200.0
2007-08-30 13:50:00,21.37,21.43,21.36,21.43,23400.0,21.37,21.43,21.36,21.43,23400.0
2007-08-30 14:00:00,21.43,21.47,21.43,21.44,23200.0,21.43,21.47,21.43,21.44,23200.0
2007-08-30 14:10:00,21.44,21.47,21.43,21.43,26900.0,21.44,21.47,21.43,21.43,26900.0
2007-08-30 14:20:00,21.43,21.46,21.43,21.44,22700.0,21.43,21.46,21.43,21.44,22700.0
2007-08-30 14:30:00,21.44,21.5,21.36,21.4,91100.0,21.44,21.5,21.36,21.4,91100.0
2007-08-30 14:40:00,21.4,21.43,21.38,21.38,56300.0,21.4,21.43,21.38,21.38,56300.0
2007-08-30 14:50:00,21.38,21.39,21.35,21.35,38500.0,21.38,21.39,21.35,21.35,38500.0
2007-08-30 15:00:00,21.35,21.41,21.35,21.4,55900.0,21.35,21.41,21.35,21.4,55900.0
2007-08-30 15:10:00,21.4,21.44,21.4,21.44,19000.0,21.4,21.44,21.4,21.44,19000.0
2007-08-30 15:20:00,21.44,21.48,21.42,21.47,33700.0,21.44,21.48,21.42,21.47,33700.0
2007-08-30 15:30:00,21.46,21.47,21.44,21.44,19000.0,21.46,21.47,21.44,21.44,19000.0
2007-08-30 15:40:00,21.44,21.44,21.39,21.4,31600.0,21.44,21.44,21.39,21.4,31600.0
2007-08-30 15:50:00,21.4,21.46,21.37,21.46,97700.0,21.4,21.46,21.37,21.46,97700.0
2007-08-31 09:30:00,21.7,21.75,21.57,21.6,46500.0,21.7,21.75,21.57,21.6,46500.0
2007-08-31 09:40:00,21.6,21.61,21.51,21.52,57000.0,21.6,21.61,21.51,21.52,57000.0
2007-08-31 09:50:00,21.53,21.55,21.51,21.54,17900.0,21.53,21.55,21.51,21.54,17900.0
2007-08-31 10:00:00,21.54,21.58,21.44,21.55,70800.0,21.54,21.58,21.44,21.55,70800.0
2007-08-31 10:10:00,21.55,21.56,21.44,21.51,68000.0,21.55,21.56,21.44,21.51,68000.0
2007-08-31 10:20:00,21.51,21.52,21.48,21.49,37900.0,21.51,21.52,21.48,21.49,37900.0
2007-08-31 10:30:00,21.49,21.52,21.47,21.52,27500.0,21.49,21.52,21.47,21.52,27500.0
2007-08-31 10:40:00,21.51,21.54,21.5,21.54,28300.0,21.51,21.54,21.5,21.54,28300.0
2007-08-31 10:50:00,21.53,21.6,21.47,21.47,58100.0,21.53,21.6,21.47,21.47,58100.0
2007-08-31 11:00:00,21.47,21.54,21.47,21.52,28700.0,21.47,21.54,21.47,21.52,28700.0
2007-08-31 11:10:00,21.5,21.53,21.44,21.47,19000.0,21.5,21.53,21.44,21.47,19000.0
2007-08-31 11:20:00,21.47,21.48,21.43,21.44,21000.0,21.47,21.48,21.43,21.44,21000.0
2007-08-31 11:30:00,21.44,21.51,21.42,21.51,19700.0,21.44,21.51,21.42,21.51,19700.0
2007-08-31 11:40:00,21.51,21.52,21.49,21.5,15300.0,21.51,21.52,21.49,21.5,15300.0
2007-08-31 11:50:00,21.51,21.55,21.51,21.51,15500.0,21.51,21.55,21.51,21.51,15500.0
2007-08-31 12:00:00,21.51,21.53,21.51,21.52,9400.0,21.51,21.53,21.51,21.52,9400.0
2007-08-31 12:10:00,21.52,21.53,21.51,21.53,14600.0,21.52,21.53,21.51,21.53,14600.0
2007-08-31 12:20:00,21.54,21.56,21.52,21.53,26000.0,21.54,21.56,21.52,21.53,26000.0
2007-08-31 12:30:00,21.53,21.55,21.53,21.54,43900.0,21.53,21.55,21.53,21.54,43900.0
2007-08-31 12:40:00,21.55,21.55,21.53,21.53,13700.0,21.55,21.55,21.53,21.53,13700.0
2007-08-31 12:50:00,21.53,21.54,21.52,21.52,23400.0,21.53,21.54,21.52,21.52,23400.0
2007-08-31 13:00:00,21.52,21.53,21.48,21.48,24100.0,21.52,21.53,21.48,21.48,24100.0
2007-08-31 13:10:00,21.48,21.53,21.48,21.5,28100.0,21.48,21.53,21.48,21.5,28100.0
2007-08-31 13:20:00,21.49,21.53,21.49,21.52,13800.0,21.49,21.53,21.49,21.52,13800.0
2007-08-31 13:30:00,21.52,21.53,21.5,21.5,22100.0,21.52,21.53,21.5,21.5,22100.0
2007-08-31 13:40:00,21.5,21.5,21.48,21.48,26800.0,21.5,21.5,21.48,21.48,26800.0
2007-08-31 13:50:00,21.49,21.5,21.47,21.49,11700.0,21.49,21.5,21.47,21.49,11700.0
2007-08-31 14:00:00,21.48,21.49,21.47,21.49,20900.0,21.48,21.49,21.47,21.49,20900.0
2007-08-31 14:10:00,21.49,21.56,21.48,21.56,52900.0,21.49,21.56,21.48,21.56,52900.0
2007-08-31 14:20:00,21.55,21.56,21.53,21.55,17300.0,21.55,21.56,21.53,21.55,17300.0
2007-08-31 14:30:00,21.56,21.61,21.55,21.6,33000.0,21.56,21.61,21.55,21.6,33000.0
2007-08-31 14:40:00,21.6,21.64,21.59,21.59,25800.0,21.6,21.64,21.59,21.59,25800.0
2007-08-31 14:50:00,21.59,21.61,21.58,21.59,27600.0,21.59,21.61,21.58,21.59,27600.0
2007-08-31 15:00:00,21.58,21.63,21.57,21.61,18000.0,21.58,21.63,21.57,21.61,18000.0
2007-08-31 15:10:00,21.62,21.68,21.6,21.66,84800.0,21.62,21.68,21.6,21.66,84800.0
2007-08-31 15:20:00,21.66,21.7,21.65,21.69,29300.0,21.66,21.7,21.65,21.69,29300.0
2007-08-31 15:30:00,21.69,21.7,21.61,21.64,217700.0,21.69,21.7,21.61,21.64,217700.0
2007-08-31 15:40:00,21.65,21.74,21.64,21.73,71500.0,21.65,21.74,21.64,21.73,71500.0
2007-08-31 15:50:00,21.74,21.76,21.69,21.71,169400.0,21.74,21.76,21.69,21.71,169400.0
2007-09-04 09:30:00,21.51,21.75,21.51,21.57,15500.0,21.51,21.75,21.51,21.57,15500.0
2007-09-04 09:40:00,21.56,21.67,21.55,21.67,12100.0,21.56,21.67,21.55,21.67,12100.0
2007-09-04 09:50:00,21.67,21.85,21.67,21.83,51300.0,21.67,21.85,21.67,21.83,51300.0
2007-09-04 10:00:00,21.85,21.9,21.85,21.89,36500.0,21.85,21.9,21.85,21.89,36500.0
2007-09-04 10:10:00,21.9,21.91,21.89,21.9,11000.0,21.9,21.91,21.89,21.9,11000.0
2007-09-04 10:20:00,21.9,21.95,21.9,21.9,23000.0,21.9,21.95,21.9,21.9,23000.0
2007-09-04 10:30:00,21.91,21.98,21.9,21.94,45500.0,21.91,21.98,21.9,21.94,45500.0
2007-09-04 10:40:00,21.93,21.97,21.9,21.92,93200.0,21.93,21.97,21.9,21.92,93200.0
2007-09-04 10:50:00,21.93,21.98,21.91,21.93,37800.0,21.93,21.98,21.91,21.93,37800.0
2007-09-04 11:00:00,21.92,21.92,21.9,21.92,26400.0,21.92,21.92,21.9,21.92,26400.0
2007-09-04 11:10:00,21.92,21.95,21.9,21.95,68400.0,21.92,21.95,21.9,21.95,68400.0
2007-09-04 11:20:00,21.96,21.98,21.95,21.97,33400.0,21.96,21.98,21.95,21.97,33400.0
2007-09-04 11:30:00,21.97,21.98,21.96,21.97,20600.0,21.97,21.98,21.96,21.97,20600.0
2007-09-04 11:40:00,21.97,21.97,21.95,21.96,21200.0,21.97,21.97,21.95,21.96,21200.0
2007-09-04 11:50:00,21.97,21.97,21.93,21.93,20600.0,21.97,21.97,21.93,21.93,20600.0
2007-09-04 12:00:00,21.93,21.94,21.91,21.92,26100.0,21.93,21.94,21.91,21.92,26100.0
2007-09-04 12:10:00,21.93,21.93,21.91,21.92,18300.0,21.93,21.93,21.91,21.92,18300.0
2007-09-04 12:20:00,21.92,21.94,21.91,21.94,34100.0,21.92,21.94,21.91,21.94,34100.0
2007-09-04 12:30:00,21.94,21.95,21.93,21.93,29000.0,21.94,21.95,21.93,21.93,29000.0
2007-09-04 12:40:00,21.93,21.98,21.93,21.98,44400.0,21.93,21.98,21.93,21.98,44400.0
2007-09-04 12:50:00,21.97,21.98,21.94,21.95,24100.0,21.97,21.98,21.94,21.95,24100.0
2007-09-04 13:00:00,21.95,21.98,21.95,21.98,21400.0,21.95,21.98,21.95,21.98,21400.0
2007-09-04 13:10:00,21.97,22.0,21.97,21.99,67000.0,21.97,22.0,21.97,21.99,67000.0
2007-09-04 13:20:00,21.99,22.0,21.99,22.0,72900.0,21.99,22.0,21.99,22.0,72900.0
2007-09-04 13:30:00,22.0,22.0,21.95,21.95,50900.0,22.0,22.0,21.95,21.95,50900.0
2007-09-04 13:40:00,21.94,21.99,21.94,21.98,41700.0,21.94,21.99,21.94,21.98,41700.0
2007-09-04 13:50:00,21.98,21.98,21.87,21.89,267500.0,21.98,21.98,21.87,21.89,267500.0
2007-09-04 14:00:00,21.89,21.9,21.87,21.89,37500.0,21.89,21.9,21.87,21.89,37500.0
2007-09-04 14:10:00,21.89,21.9,21.89,21.9,39900.0,21.89,21.9,21.89,21.9,39900.0
2007-09-04 14:20:00,21.9,21.9,21.88,21.9,86200.0,21.9,21.9,21.88,21.9,86200.0
2007-09-04 14:30:00,21.9,21.94,21.89,21.94,46500.0,21.9,21.94,21.89,21.94,46500.0
2007-09-04 14:40:00,21.95,21.99,21.94,21.99,30700.0,21.95,21.99,21.94,21.99,30700.0
2007-09-04 14:50:00,21.99,22.02,21.98,22.0,35200.0,21.99,22.02,21.98,22.0,35200.0
2007-09-04 15:00:00,22.01,22.03,21.99,22.02,26200.0,22.01,22.03,21.99,22.02,26200.0
2007-09-04 15:10:00,22.02,22.04,22.0,22.04,62400.0,22.02,22.04,22.0,22.04,62400.0
2007-09-04 15:20:00,22.04,22.13,22.03,22.13,62900.0,22.04,22.13,22.03,22.13,62900.0
2007-09-04 15:30:00,22.12,22.14,22.04,22.06,75700.0,22.12,22.14,22.04,22.06,75700.0
2007-09-04 15:40:00,22.06,22.08,21.94,21.95,135100.0,22.06,22.08,21.94,21.95,135100.0
2007-09-04 15:50:00,21.94,21.95,21.91,21.95,111400.0,21.94,21.95,21.91,21.95,111400.0
2007-09-05 09:30:00,21.91,21.94,21.83,21.88,19800.0,21.91,21.94,21.83,21.88,19800.0
2007-09-05 09:40:00,21.87,21.91,21.86,21.87,56000.0,21.87,21.91,21.86,21.87,56000.0
2007-09-05 09:50:00,21.88,21.88,21.86,21.86,36000.0,21.88,21.88,21.86,21.86,36000.0
2007-09-05 10:00:00,21.87,21.88,21.85,21.85,36300.0,21.87,21.88,21.85,21.85,36300.0
2007-09-05 10:10:00,21.85,21.85,21.76,21.81,21700.0,21.85,21.85,21.76,21.81,21700.0
2007-09-05 10:20:00,21.81,21.84,21.79,21.82,21800.0,21.81,21.84,21.79,21.82,21800.0
2007-09-05 10:30:00,21.82,21.85,21.81,21.84,37800.0,21.82,21.85,21.81,21.84,37800.0
2007-09-05 10:40:00,21.84,21.86,21.83,21.83,16400.0,21.84,21.86,21.83,21.83,16400.0
2007-09-05 10:50:00,21.84,21.84,21.81,21.82,13400.0,21.84,21.84,21.81,21.82,13400.0
2007-09-05 11:00:00,21.81,21.82,21.76,21.82,26200.0,21.81,21.82,21.76,21.82,26200.0
2007-09-05 11:10:00,21.82,21.88,21.78,21.88,120200.0,21.82,21.88,21.78,21.88,120200.0
2007-09-05 11:20:00,21.88,21.91,21.86,21.89,18400.0,21.88,21.91,21.86,21.89,18400.0
2007-09-05 11:30:00,21.89,21.9,21.79,21.8,39600.0,21.89,21.9,21.79,21.8,39600.0
2007-09-05 11:40:00,21.79,21.82,21.78,21.81,22600.0,21.79,21.82,21.78,21.81,22600.0
2007-09-05 11:50:00,21.81,21.84,21.8,21.84,15000.0,21.81,21.84,21.8,21.84,15000.0
2007-09-05 12:00:00,21.85,21.89,21.83,21.87,17000.0,21.85,21.89,21.83,21.87,17000.0
2007-09-05 12:10:00,21.88,21.91,21.88,21.9,11300.0,21.88,21.91,21.88,21.9,11300.0
2007-09-05 12:20:00,21.9,21.94,21.89,21.91,16600.0,21.9,21.94,21.89,21.91,16600.0
2007-09-05 12:30:00,21.91,21.92,21.9,21.9,10400.0,21.91,21.92,21.9,21.9,10400.0
2007-09-05 12:40:00,21.91,21.91,21.87,21.88,27900.0,21.91,21.91,21.87,21.88,27900.0
2007-09-05 12:50:00,21.88,21.9,21.86,21.9,15000.0,21.88,21.9,21.86,21.9,15000.0
2007-09-05 13:00:00,21.9,21.92,21.86,21.86,20600.0,21.9,21.92,21.86,21.86,20600.0
2007-09-05 13:10:00,21.86,21.9,21.85,21.9,16300.0,21.86,21.9,21.85,21.9,16300.0
2007-09-05 13:20:00,21.9,21.94,21.9,21.93,44200.0,21.9,21.94,21.9,21.93,44200.0
2007-09-05 13:30:00,21.92,21.93,21.91,21.93,25500.0,21.92,21.93,21.91,21.93,25500.0
2007-09-05 13:40:00,21.93,21.93,21.9,21.91,23400.0,21.93,21.93,21.9,21.91,23400.0
2007-09-05 13:50:00,21.92,21.94,21.92,21.92,18900.0,21.92,21.94,21.92,21.92,18900.0
2007-09-05 14:00:00,21.93,21.95,21.9,21.91,38300.0,21.93,21.95,21.9,21.91,38300.0
2007-09-05 14:10:00,21.9,21.94,21.9,21.93,29300.0,21.9,21.94,21.9,21.93,29300.0
2007-09-05 14:20:00,21.94,21.94,21.91,21.92,57800.0,21.94,21.94,21.91,21.92,57800.0
2007-09-05 14:30:00,21.93,21.97,21.92,21.96,32700.0,21.93,21.97,21.92,21.96,32700.0
2007-09-05 14:40:00,21.96,21.97,21.94,21.94,59800.0,21.96,21.97,21.94,21.94,59800.0
2007-09-05 14:50:00,21.96,22.01,21.93,21.99,55100.0,21.96,22.01,21.93,21.99,55100.0
2007-09-05 15:00:00,22.0,22.08,21.99,22.08,50500.0,22.0,22.08,21.99,22.08,50500.0
2007-09-05 15:10:00,22.08,22.11,22.06,22.09,40900.0,22.08,22.11,22.06,22.09,40900.0
2007-09-05 15:20:00,22.09,22.11,22.03,22.04,170900.0,22.09,22.11,22.03,22.04,170900.0
2007-09-05 15:30:00,22.03,22.13,22.03,22.1,125900.0,22.03,22.13,22.03,22.1,125900.0
2007-09-05 15:40:00,22.1,22.11,22.04,22.09,213100.0,22.1,22.11,22.04,22.09,213100.0
2007-09-05 15:50:00,22.09,22.11,21.97,21.99,210300.0,22.09,22.11,21.97,21.99,210300.0
2007-09-06 09:30:00,22.15,22.15,21.9,22.02,72700.0,22.15,22.15,21.9,22.02,72700.0
2007-09-06 09:40:00,22.01,22.02,21.98,22.02,55400.0,22.01,22.02,21.98,22.02,55400.0
2007-09-06 09:50:00,22.02,22.03,21.88,21.94,58800.0,22.02,22.03,21.88,21.94,58800.0
2007-09-06 10:00:00,21.94,21.94,21.79,21.81,26800.0,21.94,21.94,21.79,21.81,26800.0
2007-09-06 10:10:00,21.81,21.81,21.71,21.71,47000.0,21.81,21.81,21.71,21.71,47000.0
2007-09-06 10:20:00,21.71,21.75,21.7,21.71,41600.0,21.71,21.75,21.7,21.71,41600.0
2007-09-06 10:30:00,21.71,21.73,21.6,21.67,118000.0,21.71,21.73,21.6,21.67,118000.0
2007-09-06 10:40:00,21.68,21.72,21.67,21.69,28100.0,21.68,21.72,21.67,21.69,28100.0
2007-09-06 10:50:00,21.69,21.75,21.69,21.74,30000.0,21.69,21.75,21.69,21.74,30000.0
2007-09-06 11:00:00,21.73,21.73,21.65,21.65,37600.0,21.73,21.73,21.65,21.65,37600.0
2007-09-06 11:10:00,21.66,21.67,21.65,21.66,35200.0,21.66,21.67,21.65,21.66,35200.0
2007-09-06 11:20:00,21.67,21.73,21.67,21.69,53800.0,21.67,21.73,21.67,21.69,53800.0
2007-09-06 11:30:00,21.69,21.71,21.67,21.67,35700.0,21.69,21.71,21.67,21.67,35700.0
2007-09-06 11:40:00,21.67,21.77,21.67,21.76,44400.0,21.67,21.77,21.67,21.76,44400.0
2007-09-06 11:50:00,21.76,21.79,21.73,21.78,36600.0,21.76,21.79,21.73,21.78,36600.0
2007-09-06 12:00:00,21.77,21.77,21.74,21.74,16500.0,21.77,21.77,21.74,21.74,16500.0
2007-09-06 12:10:00,21.74,21.85,21.74,21.82,45100.0,21.74,21.85,21.74,21.82,45100.0
2007-09-06 12:20:00,21.83,21.83,21.8,21.81,20700.0,21.83,21.83,21.8,21.81,20700.0
2007-09-06 12:30:00,21.81,21.81,21.79,21.8,25400.0,21.81,21.81,21.79,21.8,25400.0
2007-09-06 12:40:00,21.8,21.8,21.72,21.73,37100.0,21.8,21.8,21.72,21.73,37100.0
2007-09-06 12:50:00,21.73,21.77,21.72,21.77,30700.0,21.73,21.77,21.72,21.77,30700.0
2007-09-06 13:00:00,21.77,21.77,21.71,21.72,21300.0,21.77,21.77,21.71,21.72,21300.0
2007-09-06 13:10:00,21.72,21.72,21.66,21.69,41800.0,21.72,21.72,21.66,21.69,41800.0
2007-09-06 13:20:00,21.69,21.69,21.68,21.68,4800.0,21.69,21.69,21.68,21.68,4800.0
2007-09-06 13:30:00,21.68,21.69,21.65,21.66,34500.0,21.68,21.69,21.65,21.66,34500.0
2007-09-06 13:40:00,21.67,21.69,21.66,21.68,26100.0,21.67,21.69,21.66,21.68,26100.0
2007-09-06 13:50:00,21.69,21.69,21.68,21.69,25700.0,21.69,21.69,21.68,21.69,25700.0
2007-09-06 14:00:00,21.7,21.71,21.69,21.71,36100.0,21.7,21.71,21.69,21.71,36100.0
2007-09-06 14:10:00,21.71,21.73,21.7,21.73,38900.0,21.71,21.73,21.7,21.73,38900.0
2007-09-06 14:20:00,21.73,21.73,21.69,21.69,29900.0,21.73,21.73,21.69,21.69,29900.0
2007-09-06 14:30:00,21.69,21.72,21.69,21.72,17600.0,21.69,21.72,21.69,21.72,17600.0
2007-09-06 14:40:00,21.72,21.77,21.71,21.77,31000.0,21.72,21.77,21.71,21.77,31000.0
2007-09-06 14:50:00,21.76,21.77,21.74,21.75,36500.0,21.76,21.77,21.74,21.75,36500.0
2007-09-06 15:00:00,21.75,21.82,21.75,21.81,56300.0,21.75,21.82,21.75,21.81,56300.0
2007-09-06 15:10:00,21.8,21.82,21.8,21.8,40500.0,21.8,21.82,21.8,21.8,40500.0
2007-09-06 15:20:00,21.81,21.83,21.8,21.82,38500.0,21.81,21.83,21.8,21.82,38500.0
2007-09-06 15:30:00,21.83,21.85,21.81,21.81,52200.0,21.83,21.85,21.81,21.81,52200.0
2007-09-06 15:40:00,21.81,21.84,21.81,21.82,87200.0,21.81,21.84,21.81,21.82,87200.0
2007-09-06 15:50:00,21.83,21.87,21.82,21.84,124100.0,21.83,21.87,21.82,21.84,124100.0
2007-09-07 09:30:00,21.76,21.79,21.58,21.69,45700.0,21.76,21.79,21.58,21.69,45700.0
2007-09-07 09:40:00,21.7,21.79,21.68,21.79,23400.0,21.7,21.79,21.68,21.79,23400.0
2007-09-07 09:50:00,21.79,21.88,21.75,21.85,50200.0,21.79,21.88,21.75,21.85,50200.0
2007-09-07 10:00:00,21.85,21.95,21.85,21.87,30800.0,21.85,21.95,21.85,21.87,30800.0
2007-09-07 10:10:00,21.87,21.87,21.83,21.85,23600.0,21.87,21.87,21.83,21.85,23600.0
2007-09-07 10:20:00,21.86,21.88,21.83,21.86,28000.0,21.86,21.88,21.83,21.86,28000.0
2007-09-07 10:30:00,21.85,21.85,21.82,21.83,27000.0,21.85,21.85,21.82,21.83,27000.0
2007-09-07 10:40:00,21.82,21.84,21.82,21.82,35700.0,21.82,21.84,21.82,21.82,35700.0
2007-09-07 10:50:00,21.82,21.82,21.78,21.8,125300.0,21.82,21.82,21.78,21.8,125300.0
2007-09-07 11:00:00,21.8,21.82,21.8,21.82,33400.0,21.8,21.82,21.8,21.82,33400.0
2007-09-07 11:10:00,21.82,21.82,21.77,21.78,49800.0,21.82,21.82,21.77,21.78,49800.0
2007-09-07 11:20:00,21.77,21.79,21.74,21.75,44200.0,21.77,21.79,21.74,21.75,44200.0
2007-09-07 11:30:00,21.74,21.8,21.73,21.8,58500.0,21.74,21.8,21.73,21.8,58500.0
2007-09-07 11:40:00,21.8,21.86,21.8,21.86,35100.0,21.8,21.86,21.8,21.86,35100.0
2007-09-07 11:50:00,21.85,21.87,21.82,21.86,27400.0,21.85,21.87,21.82,21.86,27400.0
2007-09-07 12:00:00,21.87,21.87,21.86,21.86,15500.0,21.87,21.87,21.86,21.86,15500.0
2007-09-07 12:10:00,21.86,21.87,21.82,21.82,25600.0,21.86,21.87,21.82,21.82,25600.0
2007-09-07 12:20:00,21.81,21.81,21.77,21.78,27800.0,21.81,21.81,21.77,21.78,27800.0
2007-09-07 12:30:00,21.79,21.81,21.78,21.78,20800.0,21.79,21.81,21.78,21.78,20800.0
2007-09-07 12:40:00,21.77,21.78,21.73,21.73,19600.0,21.77,21.78,21.73,21.73,19600.0
2007-09-07 12:50:00,21.73,21.73,21.7,21.72,20800.0,21.73,21.73,21.7,21.72,20800.0
2007-09-07 13:00:00,21.71,21.77,21.71,21.77,27500.0,21.71,21.77,21.71,21.77,27500.0
2007-09-07 13:10:00,21.77,21.78,21.73,21.76,22800.0,21.77,21.78,21.73,21.76,22800.0
2007-09-07 13:20:00,21.75,21.75,21.7,21.75,55100.0,21.75,21.75,21.7,21.75,55100.0
2007-09-07 13:30:00,21.75,21.78,21.7,21.7,17200.0,21.75,21.78,21.7,21.7,17200.0
2007-09-07 13:40:00,21.71,21.71,21.65,21.67,22600.0,21.71,21.71,21.65,21.67,22600.0
2007-09-07 13:50:00,21.68,21.69,21.66,21.68,22000.0,21.68,21.69,21.66,21.68,22000.0
2007-09-07 14:00:00,21.67,21.67,21.64,21.66,29100.0,21.67,21.67,21.64,21.66,29100.0
2007-09-07 14:10:00,21.65,21.67,21.61,21.63,35200.0,21.65,21.67,21.61,21.63,35200.0
2007-09-07 14:20:00,21.63,21.63,21.6,21.62,22500.0,21.63,21.63,21.6,21.62,22500.0
2007-09-07 14:30:00,21.63,21.66,21.62,21.65,22700.0,21.63,21.66,21.62,21.65,22700.0
2007-09-07 14:40:00,21.65,21.66,21.58,21.59,24600.0,21.65,21.66,21.58,21.59,24600.0
2007-09-07 14:50:00,21.59,21.6,21.54,21.56,33100.0,21.59,21.6,21.54,21.56,33100.0
2007-09-07 15:00:00,21.56,21.63,21.55,21.58,40700.0,21.56,21.63,21.55,21.58,40700.0
2007-09-07 15:10:00,21.58,21.58,21.56,21.57,31600.0,21.58,21.58,21.56,21.57,31600.0
2007-09-07 15:20:00,21.57,21.62,21.55,21.61,111200.0,21.57,21.62,21.55,21.61,111200.0
2007-09-07 15:30:00,21.61,21.64,21.61,21.63,29900.0,21.61,21.64,21.61,21.63,29900.0
2007-09-07 15:40:00,21.63,21.64,21.6,21.62,43700.0,21.63,21.64,21.6,21.62,43700.0
2007-09-07 15:50:00,21.64,21.69,21.64,21.69,76900.0,21.64,21.69,21.64,21.69,76900.0
2007-09-10 09:30:00,21.7,21.76,21.58,21.6,269800.0,21.7,21.76,21.58,21.6,269800.0
2007-09-10 09:40:00,21.57,21.59,21.44,21.48,359800.0,21.57,21.59,21.44,21.48,359800.0
2007-09-10 09:50:00,21.48,21.63,21.48,21.57,1089800.0,21.48,21.63,21.48,21.57,1089800.0
2007-09-10 10:00:00,21.55,21.62,21.5,21.56,100600.0,21.55,21.62,21.5,21.56,100600.0
2007-09-10 10:10:00,21.55,21.55,21.45,21.55,20900.0,21.55,21.55,21.45,21.55,20900.0
2007-09-10 10:20:00,21.56,21.59,21.54,21.58,211600.0,21.56,21.59,21.54,21.58,211600.0
2007-09-10 10:30:00,21.58,21.59,21.52,21.54,55300.0,21.58,21.59,21.52,21.54,55300.0
2007-09-10 10:40:00,21.54,21.57,21.44,21.46,250800.0,21.54,21.57,21.44,21.46,250800.0
2007-09-10 10:50:00,21.46,21.53,21.44,21.53,342400.0,21.46,21.53,21.44,21.53,342400.0
2007-09-10 11:00:00,21.53,21.53,21.4,21.4,281100.0,21.53,21.53,21.4,21.4,281100.0
2007-09-10 11:10:00,21.4,21.55,21.35,21.37,275000.0,21.4,21.55,21.35,21.37,275000.0
2007-09-10 11:20:00,21.37,21.4,21.35,21.36,23900.0,21.37,21.4,21.35,21.36,23900.0
2007-09-10 11:30:00,21.36,21.36,21.27,21.34,43100.0,21.36,21.36,21.27,21.34,43100.0
2007-09-10 11:40:00,21.34,21.45,21.34,21.45,56400.0,21.34,21.45,21.34,21.45,56400.0
2007-09-10 11:50:00,21.45,21.48,21.43,21.46,20800.0,21.45,21.48,21.43,21.46,20800.0
2007-09-10 12:00:00,21.47,21.49,21.47,21.49,22600.0,21.47,21.49,21.47,21.49,22600.0
2007-09-10 12:10:00,21.49,21.5,21.45,21.47,15300.0,21.49,21.5,21.45,21.47,15300.0
2007-09-10 12:20:00,21.47,21.55,21.47,21.49,61400.0,21.47,21.55,21.47,21.49,61400.0
2007-09-10 12:30:00,21.49,21.51,21.45,21.46,21600.0,21.49,21.51,21.45,21.46,21600.0
2007-09-10 12:40:00,21.46,21.47,21.45,21.47,8300.0,21.46,21.47,21.45,21.47,8300.0
2007-09-10 12:50:00,21.48,21.51,21.46,21.5,17400.0,21.48,21.51,21.46,21.5,17400.0
2007-09-10 13:00:00,21.5,21.51,21.49,21.5,22300.0,21.5,21.51,21.49,21.5,22300.0
2007-09-10 13:10:00,21.5,21.51,21.49,21.51,12600.0,21.5,21.51,21.49,21.51,12600.0
2007-09-10 13:20:00,21.51,21.51,21.5,21.51,11800.0,21.51,21.51,21.5,21.51,11800.0
2007-09-10 13:30:00,21.51,21.52,21.5,21.51,32800.0,21.51,21.52,21.5,21.51,32800.0
2007-09-10 13:40:00,21.51,21.52,21.5,21.51,8500.0,21.51,21.52,21.5,21.51,8500.0
2007-09-10 13:50:00,21.5,21.51,21.48,21.48,20900.0,21.5,21.51,21.48,21.48,20900.0
2007-09-10 14:00:00,21.48,21.49,21.44,21.47,12600.0,21.48,21.49,21.44,21.47,12600.0
2007-09-10 14:10:00,21.47,21.51,21.46,21.5,19600.0,21.47,21.51,21.46,21.5,19600.0
2007-09-10 14:20:00,21.5,21.53,21.49,21.53,20400.0,21.5,21.53,21.49,21.53,20400.0
2007-09-10 14:30:00,21.53,21.58,21.53,21.55,52800.0,21.53,21.58,21.53,21.55,52800.0
2007-09-10 14:40:00,21.55,21.57,21.54,21.55,20700.0,21.55,21.57,21.54,21.55,20700.0
2007-09-10 14:50:00,21.56,21.56,21.48,21.52,45500.0,21.56,21.56,21.48,21.52,45500.0
2007-09-10 15:00:00,21.51,21.56,21.48,21.56,26100.0,21.51,21.56,21.48,21.56,26100.0
2007-09-10 15:10:00,21.56,21.56,21.55,21.56,37900.0,21.56,21.56,21.55,21.56,37900.0
2007-09-10 15:20:00,21.56,21.6,21.54,21.56,81200.0,21.56,21.6,21.54,21.56,81200.0
2007-09-10 15:30:00,21.55,21.57,21.54,21.56,17300.0,21.55,21.57,21.54,21.56,17300.0
2007-09-10 15:40:00,21.57,21.57,21.51,21.52,22500.0,21.57,21.57,21.51,21.52,22500.0
2007-09-10 15:50:00,21.52,21.54,21.4,21.41,135100.0,21.52,21.54,21.4,21.41,135100.0
2007-09-11 09:30:00,21.49,21.56,21.31,21.51,32500.0,21.49,21.56,21.31,21.51,32500.0
2007-09-11 09:40:00,21.52,21.65,21.49,21.6,22700.0,21.52,21.65,21.49,21.6,22700.0
2007-09-11 09:50:00,21.6,21.68,21.59,21.68,10400.0,21.6,21.68,21.59,21.68,10400.0
2007-09-11 10:00:00,21.68,21.72,21.57,21.58,60700.0,21.68,21.72,21.57,21.58,60700.0
2007-09-11 10:10:00,21.58,21.62,21.56,21.59,24900.0,21.58,21.62,21.56,21.59,24900.0
2007-09-11 10:20:00,21.59,21.65,21.54,21.65,70600.0,21.59,21.65,21.54,21.65,70600.0
2007-09-11 10:30:00,21.65,21.66,21.6,21.6,45100.0,21.65,21.66,21.6,21.6,45100.0
2007-09-11 10:40:00,21.6,21.61,21.58,21.6,17300.0,21.6,21.61,21.58,21.6,17300.0
2007-09-11 10:50:00,21.6,21.64,21.55,21.55,27700.0,21.6,21.64,21.55,21.55,27700.0
2007-09-11 11:00:00,21.55,21.56,21.51,21.52,24900.0,21.55,21.56,21.51,21.52,24900.0
2007-09-11 11:10:00,21.53,21.56,21.51,21.55,13400.0,21.53,21.56,21.51,21.55,13400.0
2007-09-11 11:20:00,21.55,21.63,21.55,21.59,100100.0,21.55,21.63,21.55,21.59,100100.0
2007-09-11 11:30:00,21.6,21.61,21.54,21.56,31000.0,21.6,21.61,21.54,21.56,31000.0
2007-09-11 11:40:00,21.56,21.61,21.56,21.59,21800.0,21.56,21.61,21.56,21.59,21800.0
2007-09-11 11:50:00,21.58,21.62,21.5,21.5,55800.0,21.58,21.62,21.5,21.5,55800.0
2007-09-11 12:00:00,21.5,21.5,21.46,21.46,44300.0,21.5,21.5,21.46,21.46,44300.0
2007-09-11 12:10:00,21.47,21.53,21.47,21.52,17300.0,21.47,21.53,21.47,21.52,17300.0
2007-09-11 12:20:00,21.52,21.58,21.52,21.57,22600.0,21.52,21.58,21.52,21.57,22600.0
2007-09-11 12:30:00,21.57,21.65,21.57,21.63,20800.0,21.57,21.65,21.57,21.63,20800.0
2007-09-11 12:40:00,21.63,21.63,21.61,21.62,12900.0,21.63,21.63,21.61,21.62,12900.0
2007-09-11 12:50:00,21.62,21.64,21.62,21.62,22300.0,21.62,21.64,21.62,21.62,22300.0
2007-09-11 13:00:00,21.62,21.65,21.62,21.64,25500.0,21.62,21.65,21.62,21.64,25500.0
2007-09-11 13:10:00,21.64,21.64,21.59,21.63,53100.0,21.64,21.64,21.59,21.63,53100.0
2007-09-11 13:20:00,21.63,21.64,21.6,21.64,10900.0,21.63,21.64,21.6,21.64,10900.0
2007-09-11 13:30:00,21.64,21.65,21.62,21.62,34400.0,21.64,21.65,21.62,21.62,34400.0
2007-09-11 13:40:00,21.62,21.67,21.62,21.65,16900.0,21.62,21.67,21.62,21.65,16900.0
2007-09-11 13:50:00,21.65,21.67,21.64,21.64,29300.0,21.65,21.67,21.64,21.64,29300.0
2007-09-11 14:00:00,21.65,21.67,21.65,21.66,103500.0,21.65,21.67,21.65,21.66,103500.0
2007-09-11 14:10:00,21.66,21.67,21.64,21.65,161800.0,21.66,21.67,21.64,21.65,161800.0
2007-09-11 14:20:00,21.65,21.66,21.6,21.64,83900.0,21.65,21.66,21.6,21.64,83900.0
2007-09-11 14:30:00,21.63,21.63,21.59,21.59,41000.0,21.63,21.63,21.59,21.59,41000.0
2007-09-11 14:40:00,21.59,21.63,21.59,21.6,23500.0,21.59,21.63,21.59,21.6,23500.0
2007-09-11 14:50:00,21.6,21.64,21.59,21.64,26800.0,21.6,21.64,21.59,21.64,26800.0
2007-09-11 15:00:00,21.64,21.64,21.6,21.61,29500.0,21.64,21.64,21.6,21.61,29500.0
2007-09-11 15:10:00,21.62,21.65,21.62,21.65,42700.0,21.62,21.65,21.62,21.65,42700.0
2007-09-11 15:20:00,21.64,21.66,21.64,21.66,26700.0,21.64,21.66,21.64,21.66,26700.0
2007-09-11 15:30:00,21.66,21.67,21.65,21.67,43600.0,21.66,21.67,21.65,21.67,43600.0
2007-09-11 15:40:00,21.66,21.67,21.62,21.63,58700.0,21.66,21.67,21.62,21.63,58700.0
2007-09-11 15:50:00,21.62,21.65,21.62,21.64,108400.0,21.62,21.65,21.62,21.64,108400.0
2007-09-12 09:30:00,21.56,21.57,21.41,21.52,72600.0,21.56,21.57,21.41,21.52,72600.0
2007-09-12 09:40:00,21.55,21.57,21.49,21.5,61000.0,21.55,21.57,21.49,21.5,61000.0
2007-09-12 09:50:00,21.51,21.63,21.51,21.61,98000.0,21.51,21.63,21.51,21.61,98000.0
2007-09-12 10:00:00,21.62,21.63,21.56,21.57,27100.0,21.62,21.63,21.56,21.57,27100.0
2007-09-12 10:10:00,21.58,21.6,21.53,21.57,19500.0,21.58,21.6,21.53,21.57,19500.0
2007-09-12 10:20:00,21.56,21.74,21.56,21.71,34200.0,21.56,21.74,21.56,21.71,34200.0
2007-09-12 10:30:00,21.71,21.72,21.67,21.72,19800.0,21.71,21.72,21.67,21.72,19800.0
2007-09-12 10:40:00,21.71,21.73,21.67,21.68,23300.0,21.71,21.73,21.67,21.68,23300.0
2007-09-12 10:50:00,21.68,21.68,21.63,21.65,15100.0,21.68,21.68,21.63,21.65,15100.0
2007-09-12 11:00:00,21.65,21.72,21.65,21.71,34600.0,21.65,21.72,21.65,21.71,34600.0
2007-09-12 11:10:00,21.71,21.8,21.66,21.78,85000.0,21.71,21.8,21.66,21.78,85000.0
2007-09-12 11:20:00,21.78,21.79,21.76,21.78,24600.0,21.78,21.79,21.76,21.78,24600.0
2007-09-12 11:30:00,21.76,21.78,21.76,21.76,17300.0,21.76,21.78,21.76,21.76,17300.0
2007-09-12 11:40:00,21.76,21.8,21.76,21.79,23800.0,21.76,21.8,21.76,21.79,23800.0
2007-09-12 11:50:00,21.79,21.8,21.78,21.8,12900.0,21.79,21.8,21.78,21.8,12900.0
2007-09-12 12:00:00,21.79,21.8,21.79,21.8,22800.0,21.79,21.8,21.79,21.8,22800.0
2007-09-12 12:10:00,21.8,21.8,21.79,21.8,11700.0,21.8,21.8,21.79,21.8,11700.0
2007-09-12 12:20:00,21.79,21.79,21.73,21.77,93700.0,21.79,21.79,21.73,21.77,93700.0
2007-09-12 12:30:00,21.77,21.8,21.72,21.77,93500.0,21.77,21.8,21.72,21.77,93500.0
2007-09-12 12:40:00,21.78,21.78,21.73,21.74,30400.0,21.78,21.78,21.73,21.74,30400.0
2007-09-12 12:50:00,21.73,21.77,21.72,21.73,54500.0,21.73,21.77,21.72,21.73,54500.0
2007-09-12 13:00:00,21.72,21.74,21.67,21.68,15000.0,21.72,21.74,21.67,21.68,15000.0
2007-09-12 13:10:00,21.68,21.68,21.65,21.67,32600.0,21.68,21.68,21.65,21.67,32600.0
2007-09-12 13:20:00,21.67,21.7,21.67,21.7,12700.0,21.67,21.7,21.67,21.7,12700.0
2007-09-12 13:30:00,21.69,21.75,21.69,21.74,13500.0,21.69,21.75,21.69,21.74,13500.0
2007-09-12 13:40:00,21.75,21.77,21.74,21.77,11800.0,21.75,21.77,21.74,21.77,11800.0
2007-09-12 13:50:00,21.77,21.8,21.72,21.78,95300.0,21.77,21.8,21.72,21.78,95300.0
2007-09-12 14:00:00,21.78,21.8,21.74,21.8,23400.0,21.78,21.8,21.74,21.8,23400.0
2007-09-12 14:10:00,21.79,21.84,21.79,21.83,34900.0,21.79,21.84,21.79,21.83,34900.0
2007-09-12 14:20:00,21.83,21.83,21.75,21.75,32500.0,21.83,21.83,21.75,21.75,32500.0
2007-09-12 14:30:00,21.76,21.76,21.7,21.7,17700.0,21.76,21.76,21.7,21.7,17700.0
2007-09-12 14:40:00,21.71,21.75,21.71,21.75,47900.0,21.71,21.75,21.71,21.75,47900.0
2007-09-12 14:50:00,21.75,21.76,21.74,21.76,13100.0,21.75,21.76,21.74,21.76,13100.0
2007-09-12 15:00:00,21.77,21.78,21.71,21.71,29300.0,21.77,21.78,21.71,21.71,29300.0
2007-09-12 15:10:00,21.71,21.74,21.69,21.71,21700.0,21.71,21.74,21.69,21.71,21700.0
2007-09-12 15:20:00,21.71,21.72,21.65,21.65,26800.0,21.71,21.72,21.65,21.65,26800.0
2007-09-12 15:30:00,21.66,21.67,21.59,21.59,71000.0,21.66,21.67,21.59,21.59,71000.0
2007-09-12 15:40:00,21.6,21.63,21.58,21.61,99000.0,21.6,21.63,21.58,21.61,99000.0
2007-09-12 15:50:00,21.61,21.65,21.57,21.6,164600.0,21.61,21.65,21.57,21.6,164600.0
2007-09-13 09:30:00,21.5,21.57,21.36,21.39,116000.0,21.5,21.57,21.36,21.39,116000.0
2007-09-13 09:40:00,21.38,21.42,21.35,21.37,56800.0,21.38,21.42,21.35,21.37,56800.0
2007-09-13 09:50:00,21.37,21.42,21.37,21.4,37600.0,21.37,21.42,21.37,21.4,37600.0
2007-09-13 10:00:00,21.4,21.44,21.37,21.4,26100.0,21.4,21.44,21.37,21.4,26100.0
2007-09-13 10:10:00,21.41,21.56,21.41,21.56,39200.0,21.41,21.56,21.41,21.56,39200.0
2007-09-13 10:20:00,21.55,21.64,21.55,21.64,22800.0,21.55,21.64,21.55,21.64,22800.0
2007-09-13 10:30:00,21.64,21.72,21.63,21.7,51700.0,21.64,21.72,21.63,21.7,51700.0
2007-09-13 10:40:00,21.7,21.71,21.66,21.66,18300.0,21.7,21.71,21.66,21.66,18300.0
2007-09-13 10:50:00,21.67,21.81,21.64,21.79,67100.0,21.67,21.81,21.64,21.79,67100.0
2007-09-13 11:00:00,21.79,21.8,21.73,21.75,26000.0,21.79,21.8,21.73,21.75,26000.0
2007-09-13 11:10:00,21.75,21.86,21.75,21.83,123400.0,21.75,21.86,21.75,21.83,123400.0
2007-09-13 11:20:00,21.82,21.85,21.81,21.82,23600.0,21.82,21.85,21.81,21.82,23600.0
2007-09-13 11:30:00,21.83,21.83,21.79,21.79,18400.0,21.83,21.83,21.79,21.79,18400.0
2007-09-13 11:40:00,21.79,21.79,21.78,21.78,28700.0,21.79,21.79,21.78,21.78,28700.0
2007-09-13 11:50:00,21.78,21.82,21.77,21.82,27900.0,21.78,21.82,21.77,21.82,27900.0
2007-09-13 12:00:00,21.82,21.83,21.79,21.79,25500.0,21.82,21.83,21.79,21.79,25500.0
2007-09-13 12:10:00,21.79,21.8,21.78,21.8,15100.0,21.79,21.8,21.78,21.8,15100.0
2007-09-13 12:20:00,21.8,21.85,21.79,21.82,22900.0,21.8,21.85,21.79,21.82,22900.0
2007-09-13 12:30:00,21.82,21.83,21.78,21.79,21300.0,21.82,21.83,21.78,21.79,21300.0
2007-09-13 12:40:00,21.78,21.79,21.74,21.74,79500.0,21.78,21.79,21.74,21.74,79500.0
2007-09-13 12:50:00,21.75,21.75,21.71,21.71,11700.0,21.75,21.75,21.71,21.71,11700.0
2007-09-13 13:00:00,21.7,21.74,21.69,21.74,21800.0,21.7,21.74,21.69,21.74,21800.0
2007-09-13 13:10:00,21.74,21.78,21.74,21.76,9600.0,21.74,21.78,21.74,21.76,9600.0
2007-09-13 13:20:00,21.77,21.8,21.77,21.79,19700.0,21.77,21.8,21.77,21.79,19700.0
2007-09-13 13:30:00,21.8,21.8,21.78,21.79,12200.0,21.8,21.8,21.78,21.79,12200.0
2007-09-13 13:40:00,21.8,21.84,21.79,21.81,52800.0,21.8,21.84,21.79,21.81,52800.0
2007-09-13 13:50:00,21.82,21.82,21.81,21.81,29900.0,21.82,21.82,21.81,21.81,29900.0
2007-09-13 14:00:00,21.81,21.81,21.79,21.79,46600.0,21.81,21.81,21.79,21.79,46600.0
2007-09-13 14:10:00,21.79,21.8,21.79,21.8,42300.0,21.79,21.8,21.79,21.8,42300.0
2007-09-13 14:20:00,21.79,21.81,21.79,21.79,29700.0,21.79,21.81,21.79,21.79,29700.0
2007-09-13 14:30:00,21.78,21.8,21.78,21.8,18100.0,21.78,21.8,21.78,21.8,18100.0
2007-09-13 14:40:00,21.79,21.82,21.79,21.8,39400.0,21.79,21.82,21.79,21.8,39400.0
2007-09-13 14:50:00,21.8,21.81,21.79,21.8,50000.0,21.8,21.81,21.79,21.8,50000.0
2007-09-13 15:00:00,21.8,21.83,21.79,21.81,83900.0,21.8,21.83,21.79,21.81,83900.0
2007-09-13 15:10:00,21.82,21.83,21.78,21.79,52800.0,21.82,21.83,21.78,21.79,52800.0
2007-09-13 15:20:00,21.78,21.85,21.78,21.83,106800.0,21.78,21.85,21.78,21.83,106800.0
2007-09-13 15:30:00,21.82,21.89,21.82,21.89,58000.0,21.82,21.89,21.82,21.89,58000.0
2007-09-13 15:40:00,21.89,21.9,21.8,21.8,103600.0,21.89,21.9,21.8,21.8,103600.0
2007-09-13 15:50:00,21.81,21.84,21.8,21.82,151600.0,21.81,21.84,21.8,21.82,151600.0
2007-09-14 09:30:00,21.64,21.67,21.56,21.59,66800.0,21.64,21.67,21.56,21.59,66800.0
2007-09-14 09:40:00,21.6,21.65,21.6,21.64,7100.0,21.6,21.65,21.6,21.64,7100.0
2007-09-14 09:50:00,21.65,21.73,21.64,21.68,28700.0,21.65,21.73,21.64,21.68,28700.0
2007-09-14 10:00:00,21.69,21.78,21.69,21.71,32200.0,21.69,21.78,21.69,21.71,32200.0
2007-09-14 10:10:00,21.71,21.76,21.68,21.73,14300.0,21.71,21.76,21.68,21.73,14300.0
2007-09-14 10:20:00,21.73,21.73,21.71,21.72,31100.0,21.73,21.73,21.71,21.72,31100.0
2007-09-14 10:30:00,21.71,21.73,21.7,21.71,18200.0,21.71,21.73,21.7,21.71,18200.0
2007-09-14 10:40:00,21.72,21.76,21.67,21.76,28100.0,21.72,21.76,21.67,21.76,28100.0
2007-09-14 10:50:00,21.76,21.8,21.76,21.77,20700.0,21.76,21.8,21.76,21.77,20700.0
2007-09-14 11:00:00,21.78,21.78,21.76,21.76,15900.0,21.78,21.78,21.76,21.76,15900.0
2007-09-14 11:10:00,21.76,21.77,21.74,21.76,28000.0,21.76,21.77,21.74,21.76,28000.0
2007-09-14 11:20:00,21.77,21.78,21.75,21.78,18300.0,21.77,21.78,21.75,21.78,18300.0
2007-09-14 11:30:00,21.77,21.78,21.75,21.75,8600.0,21.77,21.78,21.75,21.75,8600.0
2007-09-14 11:40:00,21.75,21.78,21.75,21.78,24900.0,21.75,21.78,21.75,21.78,24900.0
2007-09-14 11:50:00,21.78,21.8,21.77,21.8,23500.0,21.78,21.8,21.77,21.8,23500.0
2007-09-14 12:00:00,21.79,21.84,21.79,21.84,37800.0,21.79,21.84,21.79,21.84,37800.0
2007-09-14 12:10:00,21.85,21.88,21.84,21.87,30400.0,21.85,21.88,21.84,21.87,30400.0
2007-09-14 12:20:00,21.87,21.88,21.87,21.88,12200.0,21.87,21.88,21.87,21.88,12200.0
2007-09-14 12:30:00,21.88,21.89,21.88,21.88,11200.0,21.88,21.89,21.88,21.88,11200.0
2007-09-14 12:40:00,21.88,21.91,21.86,21.86,15500.0,21.88,21.91,21.86,21.86,15500.0
2007-09-14 12:50:00,21.86,21.9,21.86,21.89,19100.0,21.86,21.9,21.86,21.89,19100.0
2007-09-14 13:00:00,21.89,21.91,21.89,21.9,36400.0,21.89,21.91,21.89,21.9,36400.0
2007-09-14 13:10:00,21.9,21.91,21.88,21.89,14600.0,21.9,21.91,21.88,21.89,14600.0
2007-09-14 13:20:00,21.9,21.94,21.89,21.94,11800.0,21.9,21.94,21.89,21.94,11800.0
2007-09-14 13:30:00,21.94,21.94,21.86,21.87,8300.0,21.94,21.94,21.86,21.87,8300.0
2007-09-14 13:40:00,21.86,21.92,21.86,21.92,12200.0,21.86,21.92,21.86,21.92,12200.0
2007-09-14 13:50:00,21.92,21.94,21.92,21.94,9100.0,21.92,21.94,21.92,21.94,9100.0
2007-09-14 14:00:00,21.94,21.96,21.9,21.9,22000.0,21.94,21.96,21.9,21.9,22000.0
2007-09-14 14:10:00,21.9,21.94,21.89,21.92,32900.0,21.9,21.94,21.89,21.92,32900.0
2007-09-14 14:20:00,21.93,21.96,21.93,21.94,21200.0,21.93,21.96,21.93,21.94,21200.0
2007-09-14 14:30:00,21.94,21.95,21.94,21.94,14500.0,21.94,21.95,21.94,21.94,14500.0
2007-09-14 14:40:00,21.95,21.95,21.9,21.91,14100.0,21.95,21.95,21.9,21.91,14100.0
2007-09-14 14:50:00,21.9,21.9,21.84,21.89,16700.0,21.9,21.9,21.84,21.89,16700.0
2007-09-14 15:00:00,21.89,21.94,21.89,21.92,16800.0,21.89,21.94,21.89,21.92,16800.0
2007-09-14 15:10:00,21.92,21.95,21.89,21.95,53400.0,21.92,21.95,21.89,21.95,53400.0
2007-09-14 15:20:00,21.95,21.95,21.87,21.87,30300.0,21.95,21.95,21.87,21.87,30300.0
2007-09-14 15:30:00,21.88,21.9,21.86,21.9,24400.0,21.88,21.9,21.86,21.9,24400.0
2007-09-14 15:40:00,21.9,21.95,21.9,21.91,42700.0,21.9,21.95,21.9,21.91,42700.0
2007-09-14 15:50:00,21.9,21.93,21.88,21.89,88800.0,21.9,21.93,21.88,21.89,88800.0
2007-09-17 09:30:00,21.77,21.83,21.71,21.77,33600.0,21.77,21.83,21.71,21.77,33600.0
2007-09-17 09:40:00,21.77,21.8,21.72,21.8,27800.0,21.77,21.8,21.72,21.8,27800.0
2007-09-17 09:50:00,21.8,21.81,21.73,21.76,71100.0,21.8,21.81,21.73,21.76,71100.0
2007-09-17 10:00:00,21.76,21.79,21.75,21.79,38700.0,21.76,21.79,21.75,21.79,38700.0
2007-09-17 10:10:00,21.79,21.88,21.75,21.85,62200.0,21.79,21.88,21.75,21.85,62200.0
2007-09-17 10:20:00,21.85,21.87,21.8,21.81,22100.0,21.85,21.87,21.8,21.81,22100.0
2007-09-17 10:30:00,21.81,21.84,21.8,21.84,29200.0,21.81,21.84,21.8,21.84,29200.0
2007-09-17 10:40:00,21.83,21.85,21.8,21.8,29800.0,21.83,21.85,21.8,21.8,29800.0
2007-09-17 10:50:00,21.8,21.8,21.66,21.67,72600.0,21.8,21.8,21.66,21.67,72600.0
2007-09-17 11:00:00,21.68,21.77,21.66,21.77,28100.0,21.68,21.77,21.66,21.77,28100.0
2007-09-17 11:10:00,21.78,21.79,21.75,21.78,14800.0,21.78,21.79,21.75,21.78,14800.0
2007-09-17 11:20:00,21.78,21.81,21.78,21.81,26600.0,21.78,21.81,21.78,21.81,26600.0
2007-09-17 11:30:00,21.81,21.81,21.75,21.75,20900.0,21.81,21.81,21.75,21.75,20900.0
2007-09-17 11:40:00,21.76,21.76,21.73,21.74,31800.0,21.76,21.76,21.73,21.74,31800.0
2007-09-17 11:50:00,21.74,21.76,21.73,21.76,23600.0,21.74,21.76,21.73,21.76,23600.0
2007-09-17 12:00:00,21.76,21.8,21.76,21.8,7300.0,21.76,21.8,21.76,21.8,7300.0
2007-09-17 12:10:00,21.79,21.81,21.78,21.8,10700.0,21.79,21.81,21.78,21.8,10700.0
2007-09-17 12:20:00,21.81,21.81,21.8,21.81,6600.0,21.81,21.81,21.8,21.81,6600.0
2007-09-17 12:30:00,21.81,21.83,21.8,21.82,15400.0,21.81,21.83,21.8,21.82,15400.0
2007-09-17 12:40:00,21.82,21.83,21.8,21.82,40100.0,21.82,21.83,21.8,21.82,40100.0
2007-09-17 12:50:00,21.81,21.83,21.81,21.82,36600.0,21.81,21.83,21.81,21.82,36600.0
2007-09-17 13:00:00,21.83,21.86,21.82,21.86,20800.0,21.83,21.86,21.82,21.86,20800.0
2007-09-17 13:10:00,21.85,21.88,21.84,21.87,34900.0,21.85,21.88,21.84,21.87,34900.0
2007-09-17 13:20:00,21.86,21.86,21.81,21.82,30800.0,21.86,21.86,21.81,21.82,30800.0
2007-09-17 13:30:00,21.83,21.83,21.8,21.8,19500.0,21.83,21.83,21.8,21.8,19500.0
2007-09-17 13:40:00,21.81,21.81,21.8,21.81,17900.0,21.81,21.81,21.8,21.81,17900.0
2007-09-17 13:50:00,21.81,21.81,21.78,21.78,28800.0,21.81,21.81,21.78,21.78,28800.0
2007-09-17 14:00:00,21.79,21.83,21.78,21.82,29100.0,21.79,21.83,21.78,21.82,29100.0
2007-09-17 14:10:00,21.82,21.83,21.81,21.82,25400.0,21.82,21.83,21.81,21.82,25400.0
2007-09-17 14:20:00,21.81,21.85,21.81,21.85,13300.0,21.81,21.85,21.81,21.85,13300.0
2007-09-17 14:30:00,21.85,21.89,21.85,21.89,19100.0,21.85,21.89,21.85,21.89,19100.0
2007-09-17 14:40:00,21.89,21.91,21.88,21.88,21800.0,21.89,21.91,21.88,21.88,21800.0
2007-09-17 14:50:00,21.88,21.89,21.87,21.87,9300.0,21.88,21.89,21.87,21.87,9300.0
2007-09-17 15:00:00,21.88,21.89,21.87,21.89,15600.0,21.88,21.89,21.87,21.89,15600.0
2007-09-17 15:10:00,21.89,21.99,21.88,21.99,33500.0,21.89,21.99,21.88,21.99,33500.0
2007-09-17 15:20:00,21.98,21.99,21.97,21.98,30100.0,21.98,21.99,21.97,21.98,30100.0
2007-09-17 15:30:00,21.97,21.98,21.94,21.94,38200.0,21.97,21.98,21.94,21.94,38200.0
2007-09-17 15:40:00,21.94,21.96,21.93,21.94,48800.0,21.94,21.96,21.93,21.94,48800.0
2007-09-17 15:50:00,21.94,21.94,21.86,21.86,87100.0,21.94,21.94,21.86,21.86,87100.0
2007-09-18 09:30:00,22.0,22.0,21.93,21.96,36900.0,22.0,22.0,21.93,21.96,36900.0
2007-09-18 09:40:00,21.96,21.97,21.93,21.93,9900.0,21.96,21.97,21.93,21.93,9900.0
2007-09-18 09:50:00,21.93,21.93,21.85,21.88,17300.0,21.93,21.93,21.85,21.88,17300.0
2007-09-18 10:00:00,21.89,21.89,21.82,21.83,21000.0,21.89,21.89,21.82,21.83,21000.0
2007-09-18 10:10:00,21.84,21.85,21.79,21.8,29300.0,21.84,21.85,21.79,21.8,29300.0
2007-09-18 10:20:00,21.8,21.83,21.8,21.83,19600.0,21.8,21.83,21.8,21.83,19600.0
2007-09-18 10:30:00,21.83,21.84,21.79,21.79,18800.0,21.83,21.84,21.79,21.79,18800.0
2007-09-18 10:40:00,21.79,21.8,21.78,21.8,18100.0,21.79,21.8,21.78,21.8,18100.0
2007-09-18 10:50:00,21.8,21.81,21.79,21.8,19900.0,21.8,21.81,21.79,21.8,19900.0
2007-09-18 11:00:00,21.79,21.87,21.78,21.87,56800.0,21.79,21.87,21.78,21.87,56800.0
2007-09-18 11:10:00,21.87,21.94,21.87,21.94,52800.0,21.87,21.94,21.87,21.94,52800.0
2007-09-18 11:20:00,21.93,21.98,21.93,21.97,31400.0,21.93,21.98,21.93,21.97,31400.0
2007-09-18 11:30:00,21.96,22.0,21.96,22.0,28300.0,21.96,22.0,21.96,22.0,28300.0
2007-09-18 11:40:00,21.99,22.02,21.98,22.02,23700.0,21.99,22.02,21.98,22.02,23700.0
2007-09-18 11:50:00,22.02,22.09,22.02,22.09,24700.0,22.02,22.09,22.02,22.09,24700.0
2007-09-18 12:00:00,22.09,22.11,22.05,22.05,27800.0,22.09,22.11,22.05,22.05,27800.0
2007-09-18 12:10:00,22.05,22.05,21.97,22.0,22400.0,22.05,22.05,21.97,22.0,22400.0
2007-09-18 12:20:00,21.99,22.0,21.98,22.0,12800.0,21.99,22.0,21.98,22.0,12800.0
2007-09-18 12:30:00,22.0,22.04,21.99,22.0,23400.0,22.0,22.04,21.99,22.0,23400.0
2007-09-18 12:40:00,22.0,22.05,22.0,22.04,13200.0,22.0,22.05,22.0,22.04,13200.0
2007-09-18 12:50:00,22.04,22.05,22.02,22.02,10700.0,22.04,22.05,22.02,22.02,10700.0
2007-09-18 13:00:00,22.02,22.05,21.99,22.0,38500.0,22.02,22.05,21.99,22.0,38500.0
2007-09-18 13:10:00,21.99,22.04,21.98,22.04,32400.0,21.99,22.04,21.98,22.04,32400.0
2007-09-18 13:20:00,22.03,22.04,22.02,22.04,10900.0,22.03,22.04,22.02,22.04,10900.0
2007-09-18 13:30:00,22.03,22.04,22.03,22.03,3400.0,22.03,22.04,22.03,22.03,3400.0
2007-09-18 13:40:00,22.04,22.04,21.98,21.98,33200.0,22.04,22.04,21.98,21.98,33200.0
2007-09-18 13:50:00,21.98,21.99,21.94,21.95,33200.0,21.98,21.99,21.94,21.95,33200.0
2007-09-18 14:00:00,21.96,21.99,21.91,21.92,42800.0,21.96,21.99,21.91,21.92,42800.0
2007-09-18 14:10:00,21.92,22.24,21.87,22.16,98600.0,21.92,22.24,21.87,22.16,98600.0
2007-09-18 14:20:00,22.16,22.31,22.16,22.24,83200.0,22.16,22.31,22.16,22.24,83200.0
2007-09-18 14:30:00,22.25,22.25,22.14,22.18,146800.0,22.25,22.25,22.14,22.18,146800.0
2007-09-18 14:40:00,22.2,22.2,22.13,22.17,109600.0,22.2,22.2,22.13,22.17,109600.0
2007-09-18 14:50:00,22.17,22.19,22.14,22.14,70400.0,22.17,22.19,22.14,22.14,70400.0
2007-09-18 15:00:00,22.15,22.17,22.09,22.15,57400.0,22.15,22.17,22.09,22.15,57400.0
2007-09-18 15:10:00,22.14,22.2,22.14,22.16,59700.0,22.14,22.2,22.14,22.16,59700.0
2007-09-18 15:20:00,22.16,22.17,22.14,22.15,59700.0,22.16,22.17,22.14,22.15,59700.0
2007-09-18 15:30:00,22.15,22.25,22.14,22.24,93800.0,22.15,22.25,22.14,22.24,93800.0
2007-09-18 15:40:00,22.23,22.28,22.23,22.27,77400.0,22.23,22.28,22.23,22.27,77400.0
2007-09-18 15:50:00,22.27,22.29,22.14,22.21,252200.0,22.27,22.29,22.14,22.21,252200.0
2007-09-19 09:30:00,22.3,22.5,22.3,22.3,53700.0,22.3,22.5,22.3,22.3,53700.0
2007-09-19 09:40:00,22.3,22.42,22.29,22.39,41700.0,22.3,22.42,22.29,22.39,41700.0
2007-09-19 09:50:00,22.39,22.47,22.38,22.47,40200.0,22.39,22.47,22.38,22.47,40200.0
2007-09-19 10:00:00,22.48,22.49,22.41,22.46,43100.0,22.48,22.49,22.41,22.46,43100.0
2007-09-19 10:10:00,22.47,22.5,22.45,22.46,58500.0,22.47,22.5,22.45,22.46,58500.0
2007-09-19 10:20:00,22.45,22.5,22.45,22.48,70000.0,22.45,22.5,22.45,22.48,70000.0
2007-09-19 10:30:00,22.47,22.48,22.42,22.42,30600.0,22.47,22.48,22.42,22.42,30600.0
2007-09-19 10:40:00,22.42,22.46,22.41,22.45,30500.0,22.42,22.46,22.41,22.45,30500.0
2007-09-19 10:50:00,22.45,22.45,22.41,22.44,87500.0,22.45,22.45,22.41,22.44,87500.0
2007-09-19 11:00:00,22.45,22.45,22.39,22.41,22300.0,22.45,22.45,22.39,22.41,22300.0
2007-09-19 11:10:00,22.41,22.42,22.4,22.4,26400.0,22.41,22.42,22.4,22.4,26400.0
2007-09-19 11:20:00,22.39,22.4,22.3,22.3,90100.0,22.39,22.4,22.3,22.3,90100.0
2007-09-19 11:30:00,22.29,22.35,22.28,22.28,31400.0,22.29,22.35,22.28,22.28,31400.0
2007-09-19 11:40:00,22.29,22.3,22.26,22.26,25900.0,22.29,22.3,22.26,22.26,25900.0
2007-09-19 11:50:00,22.26,22.28,22.21,22.28,43000.0,22.26,22.28,22.21,22.28,43000.0
2007-09-19 12:00:00,22.29,22.29,22.24,22.28,39300.0,22.29,22.29,22.24,22.28,39300.0
2007-09-19 12:10:00,22.29,22.29,22.25,22.27,26200.0,22.29,22.29,22.25,22.27,26200.0
2007-09-19 12:20:00,22.26,22.28,22.25,22.27,29200.0,22.26,22.28,22.25,22.27,29200.0
2007-09-19 12:30:00,22.28,22.28,22.17,22.17,47200.0,22.28,22.28,22.17,22.17,47200.0
2007-09-19 12:40:00,22.18,22.2,22.12,22.15,70100.0,22.18,22.2,22.12,22.15,70100.0
2007-09-19 12:50:00,22.14,22.15,22.14,22.14,31500.0,22.14,22.15,22.14,22.14,31500.0
2007-09-19 13:00:00,22.14,22.14,22.0,22.01,119100.0,22.14,22.14,22.0,22.01,119100.0
2007-09-19 13:10:00,22.01,22.05,21.99,22.02,45200.0,22.01,22.05,21.99,22.02,45200.0
2007-09-19 13:20:00,22.03,22.03,21.99,22.02,47400.0,22.03,22.03,21.99,22.02,47400.0
2007-09-19 13:30:00,22.02,22.02,21.95,22.01,72800.0,22.02,22.02,21.95,22.01,72800.0
2007-09-19 13:40:00,22.01,22.06,21.96,21.97,43700.0,22.01,22.06,21.96,21.97,43700.0
2007-09-19 13:50:00,21.96,22.0,21.96,21.97,34900.0,21.96,22.0,21.96,21.97,34900.0
2007-09-19 14:00:00,21.96,21.99,21.88,21.89,61900.0,21.96,21.99,21.88,21.89,61900.0
2007-09-19 14:10:00,21.89,21.9,21.81,21.83,74600.0,21.89,21.9,21.81,21.83,74600.0
2007-09-19 14:20:00,21.83,21.88,21.73,21.83,142800.0,21.83,21.88,21.73,21.83,142800.0
2007-09-19 14:30:00,21.82,21.88,21.82,21.88,20400.0,21.82,21.88,21.82,21.88,20400.0
2007-09-19 14:40:00,21.88,21.94,21.88,21.92,47200.0,21.88,21.94,21.88,21.92,47200.0
2007-09-19 14:50:00,21.92,21.99,21.92,21.98,46200.0,21.92,21.99,21.92,21.98,46200.0
2007-09-19 15:00:00,21.98,22.0,21.97,22.0,30000.0,21.98,22.0,21.97,22.0,30000.0
2007-09-19 15:10:00,21.99,22.0,21.98,21.99,31200.0,21.99,22.0,21.98,21.99,31200.0
2007-09-19 15:20:00,22.0,22.04,21.99,22.03,79700.0,22.0,22.04,21.99,22.03,79700.0
2007-09-19 15:30:00,22.03,22.05,22.02,22.04,44500.0,22.03,22.05,22.02,22.04,44500.0
2007-09-19 15:40:00,22.04,22.07,22.03,22.03,64900.0,22.04,22.07,22.03,22.03,64900.0
2007-09-19 15:50:00,22.04,22.08,22.03,22.06,96700.0,22.04,22.08,22.03,22.06,96700.0
2007-09-20 09:30:00,22.04,22.21,22.01,22.01,33300.0,22.04,22.21,22.01,22.01,33300.0
2007-09-20 09:40:00,22.03,22.03,21.88,21.94,33600.0,22.03,22.03,21.88,21.94,33600.0
2007-09-20 09:50:00,21.94,21.95,21.82,21.86,45900.0,21.94,21.95,21.82,21.86,45900.0
2007-09-20 10:00:00,21.84,21.9,21.77,21.88,75200.0,21.84,21.9,21.77,21.88,75200.0
2007-09-20 10:10:00,21.88,21.88,21.76,21.76,38000.0,21.88,21.88,21.76,21.76,38000.0
2007-09-20 10:20:00,21.76,21.86,21.76,21.84,75700.0,21.76,21.86,21.76,21.84,75700.0
2007-09-20 10:30:00,21.84,21.84,21.76,21.8,34500.0,21.84,21.84,21.76,21.8,34500.0
2007-09-20 10:40:00,21.79,21.79,21.76,21.78,46700.0,21.79,21.79,21.76,21.78,46700.0
2007-09-20 10:50:00,21.79,21.81,21.78,21.79,34500.0,21.79,21.81,21.78,21.79,34500.0
2007-09-20 11:00:00,21.78,21.84,21.76,21.84,32600.0,21.78,21.84,21.76,21.84,32600.0
2007-09-20 11:10:00,21.83,21.85,21.81,21.85,54000.0,21.83,21.85,21.81,21.85,54000.0
2007-09-20 11:20:00,21.85,21.87,21.85,21.87,26000.0,21.85,21.87,21.85,21.87,26000.0
2007-09-20 11:30:00,21.88,21.89,21.87,21.88,19700.0,21.88,21.89,21.87,21.88,19700.0
2007-09-20 11:40:00,21.88,21.89,21.87,21.87,19000.0,21.88,21.89,21.87,21.87,19000.0
2007-09-20 11:50:00,21.87,21.92,21.87,21.92,15600.0,21.87,21.92,21.87,21.92,15600.0
2007-09-20 12:00:00,21.92,21.99,21.91,21.98,32500.0,21.92,21.99,21.91,21.98,32500.0
2007-09-20 12:10:00,21.98,21.99,21.98,21.98,44200.0,21.98,21.99,21.98,21.98,44200.0
2007-09-20 12:20:00,21.98,21.99,21.96,21.98,38200.0,21.98,21.99,21.96,21.98,38200.0
2007-09-20 12:30:00,21.98,21.98,21.95,21.97,41400.0,21.98,21.98,21.95,21.97,41400.0
2007-09-20 12:40:00,21.96,21.98,21.95,21.98,39400.0,21.96,21.98,21.95,21.98,39400.0
2007-09-20 12:50:00,21.98,21.99,21.97,21.99,22900.0,21.98,21.99,21.97,21.99,22900.0
2007-09-20 13:00:00,21.98,21.99,21.96,21.96,14100.0,21.98,21.99,21.96,21.96,14100.0
2007-09-20 13:10:00,21.97,21.98,21.96,21.97,18900.0,21.97,21.98,21.96,21.97,18900.0
2007-09-20 13:20:00,21.97,21.97,21.93,21.94,23500.0,21.97,21.97,21.93,21.94,23500.0
2007-09-20 13:30:00,21.94,21.95,21.92,21.92,18000.0,21.94,21.95,21.92,21.92,18000.0
2007-09-20 13:40:00,21.93,21.99,21.93,21.97,21700.0,21.93,21.99,21.93,21.97,21700.0
2007-09-20 13:50:00,21.97,22.0,21.96,22.0,35800.0,21.97,22.0,21.96,22.0,35800.0
2007-09-20 14:00:00,21.99,21.99,21.96,21.98,23000.0,21.99,21.99,21.96,21.98,23000.0
2007-09-20 14:10:00,21.98,21.98,21.94,21.95,15600.0,21.98,21.98,21.94,21.95,15600.0
2007-09-20 14:20:00,21.94,21.95,21.9,21.9,35100.0,21.94,21.95,21.9,21.9,35100.0
2007-09-20 14:30:00,21.9,21.9,21.85,21.88,47000.0,21.9,21.9,21.85,21.88,47000.0
2007-09-20 14:40:00,21.88,21.91,21.85,21.85,56500.0,21.88,21.91,21.85,21.85,56500.0
2007-09-20 14:50:00,21.86,21.87,21.84,21.85,69000.0,21.86,21.87,21.84,21.85,69000.0
2007-09-20 15:00:00,21.85,21.86,21.84,21.85,121500.0,21.85,21.86,21.84,21.85,121500.0
2007-09-20 15:10:00,21.85,21.97,21.85,21.96,77400.0,21.85,21.97,21.85,21.96,77400.0
2007-09-20 15:20:00,21.96,21.97,21.88,21.9,58500.0,21.96,21.97,21.88,21.9,58500.0
2007-09-20 15:30:00,21.89,21.9,21.87,21.9,29900.0,21.89,21.9,21.87,21.9,29900.0
2007-09-20 15:40:00,21.91,21.97,21.91,21.94,71300.0,21.91,21.97,21.91,21.94,71300.0
2007-09-20 15:50:00,21.94,21.95,21.88,21.88,78600.0,21.94,21.95,21.88,21.88,78600.0
2007-09-21 09:30:00,21.9,22.0,21.9,22.0,1163200.0,21.9,22.0,21.9,22.0,1163200.0
2007-09-21 09:40:00,22.0,22.0,21.89,21.95,58900.0,22.0,22.0,21.89,21.95,58900.0
2007-09-21 09:50:00,21.95,22.07,21.95,22.05,60500.0,21.95,22.07,21.95,22.05,60500.0
2007-09-21 10:00:00,22.05,22.13,22.03,22.11,37900.0,22.05,22.13,22.03,22.11,37900.0
2007-09-21 10:10:00,22.11,22.15,22.1,22.15,30500.0,22.11,22.15,22.1,22.15,30500.0
2007-09-21 10:20:00,22.14,22.17,22.1,22.1,32200.0,22.14,22.17,22.1,22.1,32200.0
2007-09-21 10:30:00,22.11,22.11,22.01,22.03,38300.0,22.11,22.11,22.01,22.03,38300.0
2007-09-21 10:40:00,22.03,22.03,22.0,22.0,36000.0,22.03,22.03,22.0,22.0,36000.0
2007-09-21 10:50:00,22.0,22.03,21.97,22.0,44100.0,22.0,22.03,21.97,22.0,44100.0
2007-09-21 11:00:00,22.0,22.01,21.96,22.0,41100.0,22.0,22.01,21.96,22.0,41100.0
2007-09-21 11:10:00,22.0,22.03,22.0,22.03,9100.0,22.0,22.03,22.0,22.03,9100.0
2007-09-21 11:20:00,22.02,22.04,22.02,22.04,30800.0,22.02,22.04,22.02,22.04,30800.0
2007-09-21 11:30:00,22.04,22.07,22.02,22.07,35400.0,22.04,22.07,22.02,22.07,35400.0
2007-09-21 11:40:00,22.06,22.08,22.06,22.08,12500.0,22.06,22.08,22.06,22.08,12500.0
2007-09-21 11:50:00,22.08,22.14,22.08,22.14,13900.0,22.08,22.14,22.08,22.14,13900.0
2007-09-21 12:00:00,22.13,22.14,22.07,22.08,21300.0,22.13,22.14,22.07,22.08,21300.0
2007-09-21 12:10:00,22.07,22.09,22.07,22.08,12000.0,22.07,22.09,22.07,22.08,12000.0
2007-09-21 12:20:00,22.08,22.08,22.03,22.03,11300.0,22.08,22.08,22.03,22.03,11300.0
2007-09-21 12:30:00,22.04,22.1,22.03,22.1,31700.0,22.04,22.1,22.03,22.1,31700.0
2007-09-21 12:40:00,22.09,22.1,22.09,22.1,9900.0,22.09,22.1,22.09,22.1,9900.0
2007-09-21 12:50:00,22.09,22.09,22.0,22.02,116800.0,22.09,22.09,22.0,22.02,116800.0
2007-09-21 13:00:00,22.04,22.05,22.02,22.04,19400.0,22.04,22.05,22.02,22.04,19400.0
2007-09-21 13:10:00,22.04,22.04,22.0,22.0,8300.0,22.04,22.04,22.0,22.0,8300.0
2007-09-21 13:20:00,22.0,22.0,21.99,21.99,5600.0,22.0,22.0,21.99,21.99,5600.0
2007-09-21 13:30:00,22.0,22.01,21.99,22.01,11000.0,22.0,22.01,21.99,22.01,11000.0
2007-09-21 13:40:00,22.01,22.04,22.01,22.04,17000.0,22.01,22.04,22.01,22.04,17000.0
2007-09-21 13:50:00,22.03,22.03,22.02,22.03,10800.0,22.03,22.03,22.02,22.03,10800.0
2007-09-21 14:00:00,22.03,22.07,22.02,22.07,20200.0,22.03,22.07,22.02,22.07,20200.0
2007-09-21 14:10:00,22.06,22.07,22.06,22.06,17600.0,22.06,22.07,22.06,22.06,17600.0
2007-09-21 14:20:00,22.06,22.07,22.06,22.06,17500.0,22.06,22.07,22.06,22.06,17500.0
2007-09-21 14:30:00,22.07,22.11,22.05,22.06,23200.0,22.07,22.11,22.05,22.06,23200.0
2007-09-21 14:40:00,22.06,22.06,22.03,22.04,37100.0,22.06,22.06,22.03,22.04,37100.0
2007-09-21 14:50:00,22.04,22.04,22.0,22.01,8300.0,22.04,22.04,22.0,22.01,8300.0
2007-09-21 15:00:00,22.01,22.06,22.0,22.03,44600.0,22.01,22.06,22.0,22.03,44600.0
2007-09-21 15:10:00,22.03,22.08,22.03,22.08,32700.0,22.03,22.08,22.03,22.08,32700.0
2007-09-21 15:20:00,22.08,22.09,22.07,22.09,32100.0,22.08,22.09,22.07,22.09,32100.0
2007-09-21 15:30:00,22.09,22.1,22.05,22.06,43200.0,22.09,22.1,22.05,22.06,43200.0
2007-09-21 15:40:00,22.07,22.08,22.02,22.02,64200.0,22.07,22.08,22.02,22.02,64200.0
2007-09-21 15:50:00,22.03,22.03,21.99,21.99,143100.0,22.03,22.03,21.99,21.99,143100.0
2007-09-24 09:30:00,21.99,22.05,21.78,21.79,52300.0,21.99,22.05,21.78,21.79,52300.0
2007-09-24 09:40:00,21.78,21.83,21.71,21.73,60900.0,21.78,21.83,21.71,21.73,60900.0
2007-09-24 09:50:00,21.73,21.74,21.65,21.68,59000.0,21.73,21.74,21.65,21.68,59000.0
2007-09-24 10:00:00,21.66,21.76,21.66,21.74,63600.0,21.66,21.76,21.66,21.74,63600.0
2007-09-24 10:10:00,21.75,21.81,21.74,21.79,55400.0,21.75,21.81,21.74,21.79,55400.0
2007-09-24 10:20:00,21.79,22.05,21.79,22.04,65600.0,21.79,22.05,21.79,22.04,65600.0
2007-09-24 10:30:00,22.04,22.04,21.99,21.99,29800.0,22.04,22.04,21.99,21.99,29800.0
2007-09-24 10:40:00,22.0,22.0,21.9,21.91,18900.0,22.0,22.0,21.9,21.91,18900.0
2007-09-24 10:50:00,21.9,21.91,21.85,21.85,11400.0,21.9,21.91,21.85,21.85,11400.0
2007-09-24 11:00:00,21.86,21.86,21.83,21.83,17400.0,21.86,21.86,21.83,21.83,17400.0
2007-09-24 11:10:00,21.84,21.84,21.83,21.83,10000.0,21.84,21.84,21.83,21.83,10000.0
2007-09-24 11:20:00,21.84,21.9,21.83,21.86,36900.0,21.84,21.9,21.83,21.86,36900.0
2007-09-24 11:30:00,21.85,21.86,21.81,21.82,15100.0,21.85,21.86,21.81,21.82,15100.0
2007-09-24 11:40:00,21.82,21.83,21.8,21.8,9600.0,21.82,21.83,21.8,21.8,9600.0
2007-09-24 11:50:00,21.81,21.81,21.79,21.8,6400.0,21.81,21.81,21.79,21.8,6400.0
2007-09-24 12:00:00,21.79,21.86,21.79,21.86,22400.0,21.79,21.86,21.79,21.86,22400.0
2007-09-24 12:10:00,21.86,21.91,21.86,21.89,10600.0,21.86,21.91,21.86,21.89,10600.0
2007-09-24 12:20:00,21.91,21.92,21.9,21.91,7100.0,21.91,21.92,21.9,21.91,7100.0
2007-09-24 12:30:00,21.91,21.92,21.9,21.92,19900.0,21.91,21.92,21.9,21.92,19900.0
2007-09-24 12:40:00,21.93,21.93,21.91,21.91,7400.0,21.93,21.93,21.91,21.91,7400.0
2007-09-24 12:50:00,21.91,21.91,21.85,21.85,22700.0,21.91,21.91,21.85,21.85,22700.0
2007-09-24 13:00:00,21.86,21.86,21.85,21.85,18000.0,21.86,21.86,21.85,21.85,18000.0
2007-09-24 13:10:00,21.85,21.86,21.83,21.85,69900.0,21.85,21.86,21.83,21.85,69900.0
2007-09-24 13:20:00,21.86,21.86,21.8,21.85,70100.0,21.86,21.86,21.8,21.85,70100.0
2007-09-24 13:30:00,21.85,21.86,21.82,21.85,84000.0,21.85,21.86,21.82,21.85,84000.0
2007-09-24 13:40:00,21.84,21.85,21.82,21.83,31900.0,21.84,21.85,21.82,21.83,31900.0
2007-09-24 13:50:00,21.83,21.88,21.83,21.88,77600.0,21.83,21.88,21.83,21.88,77600.0
2007-09-24 14:00:00,21.88,21.9,21.88,21.9,100200.0,21.88,21.9,21.88,21.9,100200.0
2007-09-24 14:10:00,21.9,21.9,21.84,21.85,22100.0,21.9,21.9,21.84,21.85,22100.0
2007-09-24 14:20:00,21.85,21.86,21.83,21.85,40000.0,21.85,21.86,21.83,21.85,40000.0
2007-09-24 14:30:00,21.85,21.87,21.83,21.87,29800.0,21.85,21.87,21.83,21.87,29800.0
2007-09-24 14:40:00,21.87,21.87,21.84,21.85,15500.0,21.87,21.87,21.84,21.85,15500.0
2007-09-24 14:50:00,21.85,21.86,21.85,21.85,22000.0,21.85,21.86,21.85,21.85,22000.0
2007-09-24 15:00:00,21.85,21.88,21.84,21.85,71300.0,21.85,21.88,21.84,21.85,71300.0
2007-09-24 15:10:00,21.86,21.87,21.85,21.86,41500.0,21.86,21.87,21.85,21.86,41500.0
2007-09-24 15:20:00,21.86,21.87,21.85,21.85,25200.0,21.86,21.87,21.85,21.85,25200.0
2007-09-24 15:30:00,21.85,21.88,21.84,21.85,55400.0,21.85,21.88,21.84,21.85,55400.0
2007-09-24 15:40:00,21.85,21.87,21.85,21.86,23900.0,21.85,21.87,21.85,21.86,23900.0
2007-09-24 15:50:00,21.86,21.91,21.85,21.91,83500.0,21.86,21.91,21.85,21.91,83500.0
2007-09-25 09:30:00,21.87,22.03,21.8,21.87,60100.0,21.87,22.03,21.8,21.87,60100.0
2007-09-25 09:40:00,21.84,21.99,21.81,21.97,23500.0,21.84,21.99,21.81,21.97,23500.0
2007-09-25 09:50:00,21.98,21.98,21.85,21.9,19300.0,21.98,21.98,21.85,21.9,19300.0
2007-09-25 10:00:00,21.9,21.97,21.83,21.97,32200.0,21.9,21.97,21.83,21.97,32200.0
2007-09-25 10:10:00,21.97,22.11,21.94,22.09,85700.0,21.97,22.11,21.94,22.09,85700.0
2007-09-25 10:20:00,22.09,22.09,21.95,21.96,30300.0,22.09,22.09,21.95,21.96,30300.0
2007-09-25 10:30:00,21.96,22.07,21.95,22.07,29200.0,21.96,22.07,21.95,22.07,29200.0
2007-09-25 10:40:00,22.07,22.07,22.02,22.03,55100.0,22.07,22.07,22.02,22.03,55100.0
2007-09-25 10:50:00,22.04,22.08,22.01,22.07,30900.0,22.04,22.08,22.01,22.07,30900.0
2007-09-25 11:00:00,22.08,22.11,22.04,22.11,51800.0,22.08,22.11,22.04,22.11,51800.0
2007-09-25 11:10:00,22.11,22.14,22.11,22.11,33600.0,22.11,22.14,22.11,22.11,33600.0
2007-09-25 11:20:00,22.11,22.11,22.09,22.1,18400.0,22.11,22.11,22.09,22.1,18400.0
2007-09-25 11:30:00,22.1,22.18,22.1,22.12,299500.0,22.1,22.18,22.1,22.12,299500.0
2007-09-25 11:40:00,22.11,22.11,22.1,22.11,26100.0,22.11,22.11,22.1,22.11,26100.0
2007-09-25 11:50:00,22.1,22.18,22.1,22.17,23700.0,22.1,22.18,22.1,22.17,23700.0
2007-09-25 12:00:00,22.18,22.2,22.17,22.19,49100.0,22.18,22.2,22.17,22.19,49100.0
2007-09-25 12:10:00,22.19,22.2,22.14,22.14,19800.0,22.19,22.2,22.14,22.14,19800.0
2007-09-25 12:20:00,22.15,22.15,22.13,22.14,17300.0,22.15,22.15,22.13,22.14,17300.0
2007-09-25 12:30:00,22.13,22.15,22.12,22.12,20100.0,22.13,22.15,22.12,22.12,20100.0
2007-09-25 12:40:00,22.12,22.17,22.12,22.17,26500.0,22.12,22.17,22.12,22.17,26500.0
2007-09-25 12:50:00,22.16,22.16,22.13,22.13,13700.0,22.16,22.16,22.13,22.13,13700.0
2007-09-25 13:00:00,22.13,22.15,22.13,22.15,6800.0,22.13,22.15,22.13,22.15,6800.0
2007-09-25 13:10:00,22.15,22.15,22.14,22.14,18900.0,22.15,22.15,22.14,22.14,18900.0
2007-09-25 13:20:00,22.14,22.2,22.14,22.2,23900.0,22.14,22.2,22.14,22.2,23900.0
2007-09-25 13:30:00,22.2,22.24,22.2,22.24,33600.0,22.2,22.24,22.2,22.24,33600.0
2007-09-25 13:40:00,22.24,22.24,22.21,22.23,22600.0,22.24,22.24,22.21,22.23,22600.0
2007-09-25 13:50:00,22.23,22.23,22.19,22.19,36100.0,22.23,22.23,22.19,22.19,36100.0
2007-09-25 14:00:00,22.19,22.19,22.11,22.11,79200.0,22.19,22.19,22.11,22.11,79200.0
2007-09-25 14:10:00,22.11,22.12,22.1,22.1,43500.0,22.11,22.12,22.1,22.1,43500.0
2007-09-25 14:20:00,22.1,22.11,22.08,22.11,67300.0,22.1,22.11,22.08,22.11,67300.0
2007-09-25 14:30:00,22.11,22.12,22.1,22.1,50200.0,22.11,22.12,22.1,22.1,50200.0
2007-09-25 14:40:00,22.11,22.16,22.1,22.14,40400.0,22.11,22.16,22.1,22.14,40400.0
2007-09-25 14:50:00,22.14,22.15,22.08,22.15,75100.0,22.14,22.15,22.08,22.15,75100.0
2007-09-25 15:00:00,22.15,22.17,22.14,22.16,53300.0,22.15,22.17,22.14,22.16,53300.0
2007-09-25 15:10:00,22.17,22.17,22.1,22.1,28100.0,22.17,22.17,22.1,22.1,28100.0
2007-09-25 15:20:00,22.1,22.14,22.1,22.13,43300.0,22.1,22.14,22.1,22.13,43300.0
2007-09-25 15:30:00,22.13,22.13,22.1,22.12,75000.0,22.13,22.13,22.1,22.12,75000.0
2007-09-25 15:40:00,22.12,22.13,22.1,22.1,80700.0,22.12,22.13,22.1,22.1,80700.0
2007-09-25 15:50:00,22.1,22.15,22.09,22.1,165300.0,22.1,22.15,22.09,22.1,165300.0
2007-09-26 09:30:00,22.17,22.17,22.02,22.14,36000.0,22.17,22.17,22.02,22.14,36000.0
2007-09-26 09:40:00,22.13,22.15,22.09,22.11,35100.0,22.13,22.15,22.09,22.11,35100.0
2007-09-26 09:50:00,22.11,22.35,22.11,22.33,37500.0,22.11,22.35,22.11,22.33,37500.0
2007-09-26 10:00:00,22.32,22.39,22.29,22.31,33100.0,22.32,22.39,22.29,22.31,33100.0
2007-09-26 10:10:00,22.32,22.39,22.32,22.38,19900.0,22.32,22.39,22.32,22.38,19900.0
2007-09-26 10:20:00,22.39,22.39,22.35,22.37,30800.0,22.39,22.39,22.35,22.37,30800.0
2007-09-26 10:30:00,22.37,22.39,22.36,22.39,17500.0,22.37,22.39,22.36,22.39,17500.0
2007-09-26 10:40:00,22.39,22.39,22.35,22.35,19500.0,22.39,22.39,22.35,22.35,19500.0
2007-09-26 10:50:00,22.35,22.4,22.35,22.4,24600.0,22.35,22.4,22.35,22.4,24600.0
2007-09-26 11:00:00,22.4,22.48,22.39,22.46,22400.0,22.4,22.48,22.39,22.46,22400.0
2007-09-26 11:10:00,22.46,22.5,22.46,22.48,43900.0,22.46,22.5,22.46,22.48,43900.0
2007-09-26 11:20:00,22.48,22.49,22.43,22.46,26300.0,22.48,22.49,22.43,22.46,26300.0
2007-09-26 11:30:00,22.46,22.46,22.41,22.41,9100.0,22.46,22.46,22.41,22.41,9100.0
2007-09-26 11:40:00,22.41,22.45,22.41,22.45,18300.0,22.41,22.45,22.41,22.45,18300.0
2007-09-26 11:50:00,22.45,22.48,22.44,22.46,17400.0,22.45,22.48,22.44,22.46,17400.0
2007-09-26 12:00:00,22.47,22.5,22.37,22.38,53400.0,22.47,22.5,22.37,22.38,53400.0
2007-09-26 12:10:00,22.38,22.38,22.34,22.37,15900.0,22.38,22.38,22.34,22.37,15900.0
2007-09-26 12:20:00,22.36,22.41,22.36,22.4,16400.0,22.36,22.41,22.36,22.4,16400.0
2007-09-26 12:30:00,22.4,22.45,22.4,22.44,12800.0,22.4,22.45,22.4,22.44,12800.0
2007-09-26 12:40:00,22.45,22.45,22.4,22.4,14900.0,22.45,22.45,22.4,22.4,14900.0
2007-09-26 12:50:00,22.4,22.41,22.39,22.39,9200.0,22.4,22.41,22.39,22.39,9200.0
2007-09-26 13:00:00,22.4,22.41,22.36,22.36,23100.0,22.4,22.41,22.36,22.36,23100.0
2007-09-26 13:10:00,22.38,22.39,22.37,22.39,15100.0,22.38,22.39,22.37,22.39,15100.0
2007-09-26 13:20:00,22.38,22.39,22.37,22.37,24200.0,22.38,22.39,22.37,22.37,24200.0
2007-09-26 13:30:00,22.37,22.38,22.31,22.32,17900.0,22.37,22.38,22.31,22.32,17900.0
2007-09-26 13:40:00,22.31,22.32,22.27,22.28,29900.0,22.31,22.32,22.27,22.28,29900.0
2007-09-26 13:50:00,22.28,22.29,22.26,22.27,20300.0,22.28,22.29,22.26,22.27,20300.0
2007-09-26 14:00:00,22.26,22.3,22.25,22.29,35100.0,22.26,22.3,22.25,22.29,35100.0
2007-09-26 14:10:00,22.3,22.34,22.29,22.34,22800.0,22.3,22.34,22.29,22.34,22800.0
2007-09-26 14:20:00,22.33,22.34,22.3,22.31,23800.0,22.33,22.34,22.3,22.31,23800.0
2007-09-26 14:30:00,22.3,22.37,22.3,22.35,33900.0,22.3,22.37,22.3,22.35,33900.0
2007-09-26 14:40:00,22.34,22.34,22.21,22.23,74000.0,22.34,22.34,22.21,22.23,74000.0
2007-09-26 14:50:00,22.23,22.26,22.23,22.25,39200.0,22.23,22.26,22.23,22.25,39200.0
2007-09-26 15:00:00,22.25,22.26,22.23,22.25,45000.0,22.25,22.26,22.23,22.25,45000.0
2007-09-26 15:10:00,22.25,22.28,22.24,22.27,95100.0,22.25,22.28,22.24,22.27,95100.0
2007-09-26 15:20:00,22.28,22.29,22.23,22.25,85100.0,22.28,22.29,22.23,22.25,85100.0
2007-09-26 15:30:00,22.25,22.25,22.23,22.24,50500.0,22.25,22.25,22.23,22.24,50500.0
2007-09-26 15:40:00,22.24,22.25,22.23,22.25,77700.0,22.24,22.25,22.23,22.25,77700.0
2007-09-26 15:50:00,22.25,22.26,22.24,22.25,87600.0,22.25,22.26,22.24,22.25,87600.0
2007-09-27 09:30:00,22.35,22.35,22.17,22.29,33500.0,22.35,22.35,22.17,22.29,33500.0
2007-09-27 09:40:00,22.29,22.32,22.27,22.27,68100.0,22.29,22.32,22.27,22.27,68100.0
2007-09-27 09:50:00,22.27,22.29,22.25,22.25,17200.0,22.27,22.29,22.25,22.25,17200.0
2007-09-27 10:00:00,22.24,22.26,22.16,22.19,56500.0,22.24,22.26,22.16,22.19,56500.0
2007-09-27 10:10:00,22.19,22.2,22.16,22.19,20000.0,22.19,22.2,22.16,22.19,20000.0
2007-09-27 10:20:00,22.18,22.28,22.18,22.19,21800.0,22.18,22.28,22.18,22.19,21800.0
2007-09-27 10:30:00,22.19,22.19,22.16,22.18,16900.0,22.19,22.19,22.16,22.18,16900.0
2007-09-27 10:40:00,22.17,22.24,22.17,22.18,16100.0,22.17,22.24,22.17,22.18,16100.0
2007-09-27 10:50:00,22.19,22.22,22.16,22.19,17400.0,22.19,22.22,22.16,22.19,17400.0
2007-09-27 11:00:00,22.19,22.2,22.15,22.17,17300.0,22.19,22.2,22.15,22.17,17300.0
2007-09-27 11:10:00,22.16,22.16,22.11,22.13,21500.0,22.16,22.16,22.11,22.13,21500.0
2007-09-27 11:20:00,22.13,22.17,22.1,22.13,34100.0,22.13,22.17,22.1,22.13,34100.0
2007-09-27 11:30:00,22.13,22.18,22.13,22.16,12400.0,22.13,22.18,22.13,22.16,12400.0
2007-09-27 11:40:00,22.16,22.2,22.15,22.2,21100.0,22.16,22.2,22.15,22.2,21100.0
2007-09-27 11:50:00,22.2,22.23,22.2,22.22,10700.0,22.2,22.23,22.2,22.22,10700.0
2007-09-27 12:00:00,22.22,22.25,22.21,22.23,13400.0,22.22,22.25,22.21,22.23,13400.0
2007-09-27 12:10:00,22.22,22.22,22.18,22.19,7800.0,22.22,22.22,22.18,22.19,7800.0
2007-09-27 12:20:00,22.19,22.19,22.18,22.19,7500.0,22.19,22.19,22.18,22.19,7500.0
2007-09-27 12:30:00,22.18,22.22,22.16,22.17,9300.0,22.18,22.22,22.16,22.17,9300.0
2007-09-27 12:40:00,22.17,22.19,22.17,22.19,5000.0,22.17,22.19,22.17,22.19,5000.0
2007-09-27 12:50:00,22.18,22.2,22.18,22.19,4300.0,22.18,22.2,22.18,22.19,4300.0
2007-09-27 13:00:00,22.2,22.25,22.19,22.23,25500.0,22.2,22.25,22.19,22.23,25500.0
2007-09-27 13:10:00,22.24,22.24,22.2,22.21,10900.0,22.24,22.24,22.2,22.21,10900.0
2007-09-27 13:20:00,22.21,22.21,22.15,22.15,10600.0,22.21,22.21,22.15,22.15,10600.0
2007-09-27 13:30:00,22.15,22.16,22.14,22.15,10400.0,22.15,22.16,22.14,22.15,10400.0
2007-09-27 13:40:00,22.15,22.15,22.14,22.15,8600.0,22.15,22.15,22.14,22.15,8600.0
2007-09-27 13:50:00,22.14,22.18,22.14,22.18,16600.0,22.14,22.18,22.14,22.18,16600.0
2007-09-27 14:00:00,22.18,22.25,22.17,22.25,19400.0,22.18,22.25,22.17,22.25,19400.0
2007-09-27 14:10:00,22.24,22.27,22.24,22.27,13200.0,22.24,22.27,22.24,22.27,13200.0
2007-09-27 14:20:00,22.28,22.32,22.27,22.31,16500.0,22.28,22.32,22.27,22.31,16500.0
2007-09-27 14:30:00,22.32,22.36,22.32,22.33,41200.0,22.32,22.36,22.32,22.33,41200.0
2007-09-27 14:40:00,22.33,22.34,22.29,22.32,27700.0,22.33,22.34,22.29,22.32,27700.0
2007-09-27 14:50:00,22.33,22.33,22.3,22.33,17400.0,22.33,22.33,22.3,22.33,17400.0
2007-09-27 15:00:00,22.33,22.34,22.32,22.33,50100.0,22.33,22.34,22.32,22.33,50100.0
2007-09-27 15:10:00,22.33,22.37,22.33,22.35,30100.0,22.33,22.37,22.33,22.35,30100.0
2007-09-27 15:20:00,22.36,22.37,22.28,22.3,33200.0,22.36,22.37,22.28,22.3,33200.0
2007-09-27 15:30:00,22.3,22.31,22.25,22.25,18600.0,22.3,22.31,22.25,22.25,18600.0
2007-09-27 15:40:00,22.25,22.26,22.23,22.24,43100.0,22.25,22.26,22.23,22.24,43100.0
2007-09-27 15:50:00,22.25,22.34,22.24,22.34,83600.0,22.25,22.34,22.24,22.34,83600.0
2007-09-28 09:30:00,22.37,22.49,22.3,22.47,33900.0,22.37,22.49,22.3,22.47,33900.0
2007-09-28 09:40:00,22.49,22.55,22.48,22.55,81300.0,22.49,22.55,22.48,22.55,81300.0
2007-09-28 09:50:00,22.55,22.62,22.55,22.62,69500.0,22.55,22.62,22.55,22.62,69500.0
2007-09-28 10:00:00,22.63,22.64,22.5,22.54,40400.0,22.63,22.64,22.5,22.54,40400.0
2007-09-28 10:10:00,22.53,22.58,22.42,22.44,40600.0,22.53,22.58,22.42,22.44,40600.0
2007-09-28 10:20:00,22.43,22.45,22.31,22.34,30500.0,22.43,22.45,22.31,22.34,30500.0
2007-09-28 10:30:00,22.33,22.34,22.24,22.31,57300.0,22.33,22.34,22.24,22.31,57300.0
2007-09-28 10:40:00,22.31,22.32,22.14,22.17,69100.0,22.31,22.32,22.14,22.17,69100.0
2007-09-28 10:50:00,22.17,22.2,22.17,22.2,34100.0,22.17,22.2,22.17,22.2,34100.0
2007-09-28 11:00:00,22.2,22.2,22.19,22.19,53000.0,22.2,22.2,22.19,22.19,53000.0
2007-09-28 11:10:00,22.19,22.2,22.19,22.19,15600.0,22.19,22.2,22.19,22.19,15600.0
2007-09-28 11:20:00,22.2,22.2,22.19,22.2,46200.0,22.2,22.2,22.19,22.2,46200.0
2007-09-28 11:30:00,22.19,22.24,22.19,22.22,34800.0,22.19,22.24,22.19,22.22,34800.0
2007-09-28 11:40:00,22.23,22.25,22.22,22.25,19900.0,22.23,22.25,22.22,22.25,19900.0
2007-09-28 11:50:00,22.24,22.25,22.24,22.25,8400.0,22.24,22.25,22.24,22.25,8400.0
2007-09-28 12:00:00,22.25,22.25,22.24,22.25,21400.0,22.25,22.25,22.24,22.25,21400.0
2007-09-28 12:10:00,22.24,22.25,22.24,22.25,10800.0,22.24,22.25,22.24,22.25,10800.0
2007-09-28 12:20:00,22.24,22.25,22.22,22.22,19000.0,22.24,22.25,22.22,22.22,19000.0
2007-09-28 12:30:00,22.22,22.23,22.21,22.23,20500.0,22.22,22.23,22.21,22.23,20500.0
2007-09-28 12:40:00,22.23,22.23,22.19,22.19,16200.0,22.23,22.23,22.19,22.19,16200.0
2007-09-28 12:50:00,22.19,22.2,22.19,22.19,12900.0,22.19,22.2,22.19,22.19,12900.0
2007-09-28 13:00:00,22.19,22.2,22.19,22.2,15400.0,22.19,22.2,22.19,22.2,15400.0
2007-09-28 13:10:00,22.19,22.23,22.15,22.23,57700.0,22.19,22.23,22.15,22.23,57700.0
2007-09-28 13:20:00,22.23,22.24,22.22,22.24,20100.0,22.23,22.24,22.22,22.24,20100.0
2007-09-28 13:30:00,22.24,22.26,22.24,22.26,26600.0,22.24,22.26,22.24,22.26,26600.0
2007-09-28 13:40:00,22.26,22.26,22.2,22.2,35200.0,22.26,22.26,22.2,22.2,35200.0
2007-09-28 13:50:00,22.2,22.21,22.18,22.21,36500.0,22.2,22.21,22.18,22.21,36500.0
2007-09-28 14:00:00,22.21,22.24,22.21,22.22,21700.0,22.21,22.24,22.21,22.22,21700.0
2007-09-28 14:10:00,22.22,22.22,22.17,22.17,20800.0,22.22,22.22,22.17,22.17,20800.0
2007-09-28 14:20:00,22.18,22.18,22.14,22.14,20900.0,22.18,22.18,22.14,22.14,20900.0
2007-09-28 14:30:00,22.14,22.17,22.11,22.17,34400.0,22.14,22.17,22.11,22.17,34400.0
2007-09-28 14:40:00,22.17,22.17,22.15,22.15,16600.0,22.17,22.17,22.15,22.15,16600.0
2007-09-28 14:50:00,22.15,22.16,22.11,22.12,36900.0,22.15,22.16,22.11,22.12,36900.0
2007-09-28 15:00:00,22.12,22.14,22.11,22.12,25100.0,22.12,22.14,22.11,22.12,25100.0
2007-09-28 15:10:00,22.12,22.12,22.01,22.04,166900.0,22.12,22.12,22.01,22.04,166900.0
2007-09-28 15:20:00,22.03,22.13,22.03,22.13,159300.0,22.03,22.13,22.03,22.13,159300.0
2007-09-28 15:30:00,22.13,22.14,22.12,22.13,98000.0,22.13,22.14,22.12,22.13,98000.0
2007-09-28 15:40:00,22.14,22.15,22.1,22.1,155400.0,22.14,22.15,22.1,22.1,155400.0
2007-09-28 15:50:00,22.11,22.19,22.1,22.16,256900.0,22.11,22.19,22.1,22.16,256900.0
2007-10-01 09:30:00,22.1,22.26,22.02,22.23,79500.0,22.1,22.26,22.02,22.23,79500.0
2007-10-01 09:40:00,22.24,22.24,22.2,22.22,31900.0,22.24,22.24,22.2,22.22,31900.0
2007-10-01 09:50:00,22.21,22.24,22.19,22.2,32100.0,22.21,22.24,22.19,22.2,32100.0
2007-10-01 10:00:00,22.2,22.26,22.19,22.25,115800.0,22.2,22.26,22.19,22.25,115800.0
2007-10-01 10:10:00,22.25,22.25,22.19,22.19,73600.0,22.25,22.25,22.19,22.19,73600.0
2007-10-01 10:20:00,22.2,22.2,22.17,22.19,24300.0,22.2,22.2,22.17,22.19,24300.0
2007-10-01 10:30:00,22.2,22.21,22.19,22.19,52700.0,22.2,22.21,22.19,22.19,52700.0
2007-10-01 10:40:00,22.19,22.2,22.19,22.2,27200.0,22.19,22.2,22.19,22.2,27200.0
2007-10-01 10:50:00,22.2,22.22,22.19,22.2,30100.0,22.2,22.22,22.19,22.2,30100.0
2007-10-01 11:00:00,22.21,22.21,22.08,22.09,31700.0,22.21,22.21,22.08,22.09,31700.0
2007-10-01 11:10:00,22.1,22.1,22.08,22.09,35600.0,22.1,22.1,22.08,22.09,35600.0
2007-10-01 11:20:00,22.09,22.1,22.09,22.1,16200.0,22.09,22.1,22.09,22.1,16200.0
2007-10-01 11:30:00,22.1,22.15,22.1,22.13,48200.0,22.1,22.15,22.1,22.13,48200.0
2007-10-01 11:40:00,22.14,22.2,22.13,22.2,53300.0,22.14,22.2,22.13,22.2,53300.0
2007-10-01 11:50:00,22.19,22.22,22.19,22.2,76300.0,22.19,22.22,22.19,22.2,76300.0
2007-10-01 12:00:00,22.21,22.22,22.18,22.18,54300.0,22.21,22.22,22.18,22.18,54300.0
2007-10-01 12:10:00,22.18,22.19,22.18,22.19,23500.0,22.18,22.19,22.18,22.19,23500.0
2007-10-01 12:20:00,22.19,22.24,22.19,22.23,53100.0,22.19,22.24,22.19,22.23,53100.0
2007-10-01 12:30:00,22.23,22.25,22.23,22.24,12300.0,22.23,22.25,22.23,22.24,12300.0
2007-10-01 12:40:00,22.25,22.25,22.23,22.23,18500.0,22.25,22.25,22.23,22.23,18500.0
2007-10-01 12:50:00,22.23,22.24,22.21,22.23,22700.0,22.23,22.24,22.21,22.23,22700.0
2007-10-01 13:00:00,22.24,22.24,22.23,22.23,12900.0,22.24,22.24,22.23,22.23,12900.0
2007-10-01 13:10:00,22.24,22.28,22.23,22.27,20700.0,22.24,22.28,22.23,22.27,20700.0
2007-10-01 13:20:00,22.27,22.3,22.26,22.3,25500.0,22.27,22.3,22.26,22.3,25500.0
2007-10-01 13:30:00,22.3,22.31,22.29,22.31,70300.0,22.3,22.31,22.29,22.31,70300.0
2007-10-01 13:40:00,22.32,22.32,22.31,22.32,23700.0,22.32,22.32,22.31,22.32,23700.0
2007-10-01 13:50:00,22.32,22.33,22.31,22.31,23000.0,22.32,22.33,22.31,22.31,23000.0
2007-10-01 14:00:00,22.32,22.34,22.32,22.33,53300.0,22.32,22.34,22.32,22.33,53300.0
2007-10-01 14:10:00,22.33,22.33,22.29,22.3,28800.0,22.33,22.33,22.29,22.3,28800.0
2007-10-01 14:20:00,22.31,22.31,22.26,22.28,23700.0,22.31,22.31,22.26,22.28,23700.0
2007-10-01 14:30:00,22.28,22.33,22.27,22.29,120700.0,22.28,22.33,22.27,22.29,120700.0
2007-10-01 14:40:00,22.3,22.34,22.28,22.29,49700.0,22.3,22.34,22.28,22.29,49700.0
2007-10-01 14:50:00,22.3,22.35,22.28,22.28,82700.0,22.3,22.35,22.28,22.28,82700.0
2007-10-01 15:00:00,22.28,22.32,22.27,22.32,14600.0,22.28,22.32,22.27,22.32,14600.0
2007-10-01 15:10:00,22.32,22.34,22.29,22.3,33200.0,22.32,22.34,22.29,22.3,33200.0
2007-10-01 15:20:00,22.29,22.3,22.24,22.26,153600.0,22.29,22.3,22.24,22.26,153600.0
2007-10-01 15:30:00,22.26,22.27,22.23,22.24,152100.0,22.26,22.27,22.23,22.24,152100.0
2007-10-01 15:40:00,22.24,22.26,22.22,22.25,175700.0,22.24,22.26,22.22,22.25,175700.0
2007-10-01 15:50:00,22.25,22.26,22.22,22.24,234800.0,22.25,22.26,22.22,22.24,234800.0
2007-10-02 09:30:00,22.25,22.45,22.25,22.26,71700.0,22.25,22.45,22.25,22.26,71700.0
2007-10-02 09:40:00,22.25,22.25,22.11,22.24,61500.0,22.25,22.25,22.11,22.24,61500.0
2007-10-02 09:50:00,22.25,22.25,22.1,22.11,25100.0,22.25,22.25,22.1,22.11,25100.0
2007-10-02 10:00:00,22.1,22.16,22.08,22.16,14600.0,22.1,22.16,22.08,22.16,14600.0
2007-10-02 10:10:00,22.15,22.17,22.08,22.08,24500.0,22.15,22.17,22.08,22.08,24500.0
2007-10-02 10:20:00,22.08,22.09,22.06,22.07,22100.0,22.08,22.09,22.06,22.07,22100.0
2007-10-02 10:30:00,22.07,22.11,22.06,22.06,14200.0,22.07,22.11,22.06,22.06,14200.0
2007-10-02 10:40:00,22.06,22.07,22.03,22.04,20400.0,22.06,22.07,22.03,22.04,20400.0
2007-10-02 10:50:00,22.03,22.08,22.03,22.06,31500.0,22.03,22.08,22.03,22.06,31500.0
2007-10-02 11:00:00,22.05,22.08,22.02,22.03,78300.0,22.05,22.08,22.02,22.03,78300.0
2007-10-02 11:10:00,22.02,22.02,21.95,21.96,60300.0,22.02,22.02,21.95,21.96,60300.0
2007-10-02 11:20:00,21.97,22.13,21.97,22.13,76700.0,21.97,22.13,21.97,22.13,76700.0
2007-10-02 11:30:00,22.13,22.13,22.09,22.1,57100.0,22.13,22.13,22.09,22.1,57100.0
2007-10-02 11:40:00,22.1,22.12,22.08,22.1,22500.0,22.1,22.12,22.08,22.1,22500.0
2007-10-02 11:50:00,22.1,22.14,22.1,22.14,15800.0,22.1,22.14,22.1,22.14,15800.0
2007-10-02 12:00:00,22.15,22.15,22.09,22.13,14700.0,22.15,22.15,22.09,22.13,14700.0
2007-10-02 12:10:00,22.13,22.14,22.12,22.14,15600.0,22.13,22.14,22.12,22.14,15600.0
2007-10-02 12:20:00,22.13,22.16,22.12,22.12,13800.0,22.13,22.16,22.12,22.12,13800.0
2007-10-02 12:30:00,22.12,22.13,22.1,22.1,23800.0,22.12,22.13,22.1,22.1,23800.0
2007-10-02 12:40:00,22.1,22.12,22.1,22.1,57100.0,22.1,22.12,22.1,22.1,57100.0
2007-10-02 12:50:00,22.1,22.12,22.1,22.12,8100.0,22.1,22.12,22.1,22.12,8100.0
2007-10-02 13:00:00,22.11,22.14,22.11,22.14,30000.0,22.11,22.14,22.11,22.14,30000.0
2007-10-02 13:10:00,22.14,22.14,22.11,22.12,24300.0,22.14,22.14,22.11,22.12,24300.0
2007-10-02 13:20:00,22.12,22.13,22.11,22.11,19900.0,22.12,22.13,22.11,22.11,19900.0
2007-10-02 13:30:00,22.11,22.11,22.07,22.08,117200.0,22.11,22.11,22.07,22.08,117200.0
2007-10-02 13:40:00,22.08,22.14,22.08,22.14,26300.0,22.08,22.14,22.08,22.14,26300.0
2007-10-02 13:50:00,22.14,22.15,22.13,22.15,34900.0,22.14,22.15,22.13,22.15,34900.0
2007-10-02 14:00:00,22.14,22.15,22.12,22.13,19900.0,22.14,22.15,22.12,22.13,19900.0
2007-10-02 14:10:00,22.14,22.15,22.12,22.14,47000.0,22.14,22.15,22.12,22.14,47000.0
2007-10-02 14:20:00,22.14,22.15,22.09,22.1,45200.0,22.14,22.15,22.09,22.1,45200.0
2007-10-02 14:30:00,22.11,22.11,22.08,22.1,73300.0,22.11,22.11,22.08,22.1,73300.0
2007-10-02 14:40:00,22.1,22.13,22.09,22.1,25100.0,22.1,22.13,22.09,22.1,25100.0
2007-10-02 14:50:00,22.1,22.12,22.08,22.11,37300.0,22.1,22.12,22.08,22.11,37300.0
2007-10-02 15:00:00,22.11,22.12,22.1,22.1,14800.0,22.11,22.12,22.1,22.1,14800.0
2007-10-02 15:10:00,22.11,22.11,22.08,22.1,45900.0,22.11,22.11,22.08,22.1,45900.0
2007-10-02 15:20:00,22.1,22.12,22.1,22.12,44100.0,22.1,22.12,22.1,22.12,44100.0
2007-10-02 15:30:00,22.11,22.18,22.11,22.18,42200.0,22.11,22.18,22.11,22.18,42200.0
2007-10-02 15:40:00,22.17,22.18,22.1,22.11,84000.0,22.17,22.18,22.1,22.11,84000.0
2007-10-02 15:50:00,22.11,22.17,22.1,22.13,202800.0,22.11,22.17,22.1,22.13,202800.0
2007-10-03 09:30:00,22.12,22.23,22.08,22.16,28400.0,22.12,22.23,22.08,22.16,28400.0
2007-10-03 09:40:00,22.15,22.17,22.06,22.11,22400.0,22.15,22.17,22.06,22.11,22400.0
2007-10-03 09:50:00,22.1,22.12,21.99,21.99,45600.0,22.1,22.12,21.99,21.99,45600.0
2007-10-03 10:00:00,22.0,22.13,21.99,22.12,19900.0,22.0,22.13,21.99,22.12,19900.0
2007-10-03 10:10:00,22.11,22.13,22.05,22.13,46000.0,22.11,22.13,22.05,22.13,46000.0
2007-10-03 10:20:00,22.13,22.15,22.1,22.15,46200.0,22.13,22.15,22.1,22.15,46200.0
2007-10-03 10:30:00,22.15,22.15,22.08,22.08,31800.0,22.15,22.15,22.08,22.08,31800.0
2007-10-03 10:40:00,22.08,22.12,22.08,22.1,21800.0,22.08,22.12,22.08,22.1,21800.0
2007-10-03 10:50:00,22.11,22.17,22.1,22.16,27500.0,22.11,22.17,22.1,22.16,27500.0
2007-10-03 11:00:00,22.16,22.16,22.12,22.13,19800.0,22.16,22.16,22.12,22.13,19800.0
2007-10-03 11:10:00,22.12,22.12,22.11,22.12,13400.0,22.12,22.12,22.11,22.12,13400.0
2007-10-03 11:20:00,22.11,22.12,22.11,22.11,9800.0,22.11,22.12,22.11,22.11,9800.0
2007-10-03 11:30:00,22.11,22.12,22.11,22.11,13900.0,22.11,22.12,22.11,22.11,13900.0
2007-10-03 11:40:00,22.12,22.15,22.12,22.13,14900.0,22.12,22.15,22.12,22.13,14900.0
2007-10-03 11:50:00,22.14,22.16,22.14,22.15,8200.0,22.14,22.16,22.14,22.15,8200.0
2007-10-03 12:00:00,22.15,22.15,22.12,22.12,12300.0,22.15,22.15,22.12,22.12,12300.0
2007-10-03 12:10:00,22.12,22.13,22.11,22.12,12500.0,22.12,22.13,22.11,22.12,12500.0
2007-10-03 12:20:00,22.13,22.13,22.11,22.11,8800.0,22.13,22.13,22.11,22.11,8800.0
2007-10-03 12:30:00,22.12,22.12,22.11,22.11,5800.0,22.12,22.12,22.11,22.11,5800.0
2007-10-03 12:40:00,22.11,22.12,22.11,22.11,8400.0,22.11,22.12,22.11,22.11,8400.0
2007-10-03 12:50:00,22.11,22.13,22.1,22.1,99100.0,22.11,22.13,22.1,22.1,99100.0
2007-10-03 13:00:00,22.11,22.11,22.07,22.07,42000.0,22.11,22.11,22.07,22.07,42000.0
2007-10-03 13:10:00,22.06,22.06,21.97,21.97,66900.0,22.06,22.06,21.97,21.97,66900.0
2007-10-03 13:20:00,21.98,21.98,21.92,21.92,43800.0,21.98,21.98,21.92,21.92,43800.0
2007-10-03 13:30:00,21.93,21.93,21.89,21.92,80300.0,21.93,21.93,21.89,21.92,80300.0
2007-10-03 13:40:00,21.92,21.93,21.88,21.9,106800.0,21.92,21.93,21.88,21.9,106800.0
2007-10-03 13:50:00,21.9,21.95,21.89,21.95,193500.0,21.9,21.95,21.89,21.95,193500.0
2007-10-03 14:00:00,21.95,21.98,21.94,21.96,122900.0,21.95,21.98,21.94,21.96,122900.0
2007-10-03 14:10:00,21.95,21.96,21.94,21.96,99300.0,21.95,21.96,21.94,21.96,99300.0
2007-10-03 14:20:00,21.95,22.0,21.94,21.96,92100.0,21.95,22.0,21.94,21.96,92100.0
2007-10-03 14:30:00,21.95,21.96,21.94,21.95,80000.0,21.95,21.96,21.94,21.95,80000.0
2007-10-03 14:40:00,21.95,21.98,21.89,21.9,262600.0,21.95,21.98,21.89,21.9,262600.0
2007-10-03 14:50:00,21.89,21.99,21.89,21.98,139500.0,21.89,21.99,21.89,21.98,139500.0
2007-10-03 15:00:00,21.99,22.07,21.99,22.04,162200.0,21.99,22.07,21.99,22.04,162200.0
2007-10-03 15:10:00,22.05,22.05,22.0,22.01,46200.0,22.05,22.05,22.0,22.01,46200.0
2007-10-03 15:20:00,22.01,22.01,21.97,21.98,25100.0,22.01,22.01,21.97,21.98,25100.0
2007-10-03 15:30:00,21.97,22.02,21.97,22.02,56800.0,21.97,22.02,21.97,22.02,56800.0
2007-10-03 15:40:00,22.02,22.04,22.01,22.04,37300.0,22.02,22.04,22.01,22.04,37300.0
2007-10-03 15:50:00,22.04,22.06,22.01,22.02,148600.0,22.04,22.06,22.01,22.02,148600.0
2007-10-04 09:30:00,22.08,22.08,21.92,22.0,48700.0,22.08,22.08,21.92,22.0,48700.0
2007-10-04 09:40:00,22.01,22.03,21.93,22.02,25100.0,22.01,22.03,21.93,22.02,25100.0
2007-10-04 09:50:00,22.03,22.03,21.95,21.98,20000.0,22.03,22.03,21.95,21.98,20000.0
2007-10-04 10:00:00,21.99,22.0,21.95,22.0,25600.0,21.99,22.0,21.95,22.0,25600.0
2007-10-04 10:10:00,22.0,22.0,21.96,21.96,36500.0,22.0,22.0,21.96,21.96,36500.0
2007-10-04 10:20:00,21.96,21.96,21.92,21.93,8100.0,21.96,21.96,21.92,21.93,8100.0
2007-10-04 10:30:00,21.93,21.97,21.92,21.95,18300.0,21.93,21.97,21.92,21.95,18300.0
2007-10-04 10:40:00,21.95,22.08,21.94,22.08,30400.0,21.95,22.08,21.94,22.08,30400.0
2007-10-04 10:50:00,22.09,22.1,22.07,22.1,38200.0,22.09,22.1,22.07,22.1,38200.0
2007-10-04 11:00:00,22.1,22.1,22.05,22.06,21900.0,22.1,22.1,22.05,22.06,21900.0
2007-10-04 11:10:00,22.05,22.09,22.0,22.08,607800.0,22.05,22.09,22.0,22.08,607800.0
2007-10-04 11:20:00,22.07,22.08,22.06,22.06,35800.0,22.07,22.08,22.06,22.06,35800.0
2007-10-04 11:30:00,22.07,22.1,22.05,22.06,35000.0,22.07,22.1,22.05,22.06,35000.0
2007-10-04 11:40:00,22.05,22.09,22.05,22.08,18600.0,22.05,22.09,22.05,22.08,18600.0
2007-10-04 11:50:00,22.08,22.08,22.04,22.04,19400.0,22.08,22.08,22.04,22.04,19400.0
2007-10-04 12:00:00,22.03,22.06,22.03,22.05,15900.0,22.03,22.06,22.03,22.05,15900.0
2007-10-04 12:10:00,22.05,22.06,22.05,22.06,6700.0,22.05,22.06,22.05,22.06,6700.0
2007-10-04 12:20:00,22.05,22.05,21.99,21.99,45400.0,22.05,22.05,21.99,21.99,45400.0
2007-10-04 12:30:00,21.98,22.0,21.98,22.0,11900.0,21.98,22.0,21.98,22.0,11900.0
2007-10-04 12:40:00,21.99,21.99,21.95,21.95,35300.0,21.99,21.99,21.95,21.95,35300.0
2007-10-04 12:50:00,21.95,22.0,21.95,21.99,36800.0,21.95,22.0,21.95,21.99,36800.0
2007-10-04 13:00:00,22.0,22.02,21.93,21.96,188800.0,22.0,22.02,21.93,21.96,188800.0
2007-10-04 13:10:00,21.97,21.97,21.9,21.9,69400.0,21.97,21.97,21.9,21.9,69400.0
2007-10-04 13:20:00,21.9,21.9,21.85,21.87,47400.0,21.9,21.9,21.85,21.87,47400.0
2007-10-04 13:30:00,21.87,21.9,21.86,21.87,77500.0,21.87,21.9,21.86,21.87,77500.0
2007-10-04 13:40:00,21.88,21.89,21.87,21.88,25300.0,21.88,21.89,21.87,21.88,25300.0
2007-10-04 13:50:00,21.88,21.89,21.88,21.88,13700.0,21.88,21.89,21.88,21.88,13700.0
2007-10-04 14:00:00,21.89,21.89,21.83,21.84,310400.0,21.89,21.89,21.83,21.84,310400.0
2007-10-04 14:10:00,21.83,21.84,21.83,21.84,9900.0,21.83,21.84,21.83,21.84,9900.0
2007-10-04 14:20:00,21.84,21.84,21.8,21.82,28200.0,21.84,21.84,21.8,21.82,28200.0
2007-10-04 14:30:00,21.82,21.82,21.81,21.82,8000.0,21.82,21.82,21.81,21.82,8000.0
2007-10-04 14:40:00,21.81,21.82,21.81,21.82,29200.0,21.81,21.82,21.81,21.82,29200.0
2007-10-04 14:50:00,21.82,21.82,21.81,21.82,30800.0,21.82,21.82,21.81,21.82,30800.0
2007-10-04 15:00:00,21.81,21.82,21.81,21.81,28300.0,21.81,21.82,21.81,21.81,28300.0
2007-10-04 15:10:00,21.81,21.84,21.81,21.83,79800.0,21.81,21.84,21.81,21.83,79800.0
2007-10-04 15:20:00,21.83,21.91,21.83,21.9,107000.0,21.83,21.91,21.83,21.9,107000.0
2007-10-04 15:30:00,21.9,21.92,21.89,21.9,78300.0,21.9,21.92,21.89,21.9,78300.0
2007-10-04 15:40:00,21.9,21.92,21.87,21.91,98000.0,21.9,21.92,21.87,21.91,98000.0
2007-10-04 15:50:00,21.92,21.92,21.88,21.89,117100.0,21.92,21.92,21.88,21.89,117100.0
2007-10-05 09:30:00,21.98,22.0,21.79,21.85,69800.0,21.98,22.0,21.79,21.85,69800.0
2007-10-05 09:40:00,21.86,21.89,21.84,21.86,28900.0,21.86,21.89,21.84,21.86,28900.0
2007-10-05 09:50:00,21.86,21.91,21.86,21.9,10800.0,21.86,21.91,21.86,21.9,10800.0
2007-10-05 10:00:00,21.88,22.03,21.84,22.03,24700.0,21.88,22.03,21.84,22.03,24700.0
2007-10-05 10:10:00,22.03,22.03,21.97,21.97,36300.0,22.03,22.03,21.97,21.97,36300.0
2007-10-05 10:20:00,21.98,22.03,21.98,21.98,57700.0,21.98,22.03,21.98,21.98,57700.0
2007-10-05 10:30:00,21.99,22.08,21.99,22.08,72200.0,21.99,22.08,21.99,22.08,72200.0
2007-10-05 10:40:00,22.08,22.13,22.07,22.1,64700.0,22.08,22.13,22.07,22.1,64700.0
2007-10-05 10:50:00,22.11,22.14,22.1,22.14,235400.0,22.11,22.14,22.1,22.14,235400.0
2007-10-05 11:00:00,22.15,22.2,22.15,22.19,51500.0,22.15,22.2,22.15,22.19,51500.0
2007-10-05 11:10:00,22.19,22.25,22.15,22.25,61800.0,22.19,22.25,22.15,22.25,61800.0
2007-10-05 11:20:00,22.25,22.3,22.24,22.26,155800.0,22.25,22.3,22.24,22.26,155800.0
2007-10-05 11:30:00,22.26,22.33,22.25,22.3,71800.0,22.26,22.33,22.25,22.3,71800.0
2007-10-05 11:40:00,22.3,22.3,22.28,22.28,15400.0,22.3,22.3,22.28,22.28,15400.0
2007-10-05 11:50:00,22.28,22.29,22.24,22.24,35300.0,22.28,22.29,22.24,22.24,35300.0
2007-10-05 12:00:00,22.25,22.25,22.24,22.24,33300.0,22.25,22.25,22.24,22.24,33300.0
2007-10-05 12:10:00,22.25,22.26,22.24,22.24,23400.0,22.25,22.26,22.24,22.24,23400.0
2007-10-05 12:20:00,22.25,22.26,22.24,22.25,20500.0,22.25,22.26,22.24,22.25,20500.0
2007-10-05 12:30:00,22.24,22.26,22.24,22.25,53300.0,22.24,22.26,22.24,22.25,53300.0
2007-10-05 12:40:00,22.25,22.26,22.24,22.24,15100.0,22.25,22.26,22.24,22.24,15100.0
2007-10-05 12:50:00,22.24,22.25,22.21,22.24,33700.0,22.24,22.25,22.21,22.24,33700.0
2007-10-05 13:00:00,22.24,22.25,22.2,22.2,41600.0,22.24,22.25,22.2,22.2,41600.0
2007-10-05 13:10:00,22.2,22.2,22.17,22.18,17700.0,22.2,22.2,22.17,22.18,17700.0
2007-10-05 13:20:00,22.17,22.21,22.17,22.21,64100.0,22.17,22.21,22.17,22.21,64100.0
2007-10-05 13:30:00,22.21,22.23,22.2,22.2,64600.0,22.21,22.23,22.2,22.2,64600.0
2007-10-05 13:40:00,22.19,22.21,22.19,22.2,251500.0,22.19,22.21,22.19,22.2,251500.0
2007-10-05 13:50:00,22.2,22.21,22.19,22.19,40400.0,22.2,22.21,22.19,22.19,40400.0
2007-10-05 14:00:00,22.19,22.2,22.15,22.15,26700.0,22.19,22.2,22.15,22.15,26700.0
2007-10-05 14:10:00,22.16,22.18,22.15,22.17,29200.0,22.16,22.18,22.15,22.17,29200.0
2007-10-05 14:20:00,22.18,22.21,22.18,22.2,21700.0,22.18,22.21,22.18,22.2,21700.0
2007-10-05 14:30:00,22.19,22.19,22.14,22.15,45700.0,22.19,22.19,22.14,22.15,45700.0
2007-10-05 14:40:00,22.15,22.16,22.14,22.15,37500.0,22.15,22.16,22.14,22.15,37500.0
2007-10-05 14:50:00,22.16,22.19,22.15,22.19,32800.0,22.16,22.19,22.15,22.19,32800.0
2007-10-05 15:00:00,22.19,22.2,22.17,22.17,92400.0,22.19,22.2,22.17,22.17,92400.0
2007-10-05 15:10:00,22.17,22.18,22.15,22.15,82300.0,22.17,22.18,22.15,22.15,82300.0
2007-10-05 15:20:00,22.16,22.2,22.15,22.2,51500.0,22.16,22.2,22.15,22.2,51500.0
2007-10-05 15:30:00,22.19,22.2,22.19,22.2,67800.0,22.19,22.2,22.19,22.2,67800.0
2007-10-05 15:40:00,22.2,22.2,22.15,22.18,106600.0,22.2,22.2,22.15,22.18,106600.0
2007-10-05 15:50:00,22.18,22.21,22.15,22.2,279600.0,22.18,22.21,22.15,22.2,279600.0
2007-10-08 09:30:00,22.08,22.09,21.98,22.09,53600.0,22.08,22.09,21.98,22.09,53600.0
2007-10-08 09:40:00,22.1,22.16,22.08,22.11,29500.0,22.1,22.16,22.08,22.11,29500.0
2007-10-08 09:50:00,22.11,22.15,22.1,22.14,26100.0,22.11,22.15,22.1,22.14,26100.0
2007-10-08 10:00:00,22.14,22.19,22.14,22.17,32100.0,22.14,22.19,22.14,22.17,32100.0
2007-10-08 10:10:00,22.16,22.17,22.15,22.16,16000.0,22.16,22.17,22.15,22.16,16000.0
2007-10-08 10:20:00,22.15,22.17,22.15,22.16,16500.0,22.15,22.17,22.15,22.16,16500.0
2007-10-08 10:30:00,22.17,22.18,22.16,22.17,33700.0,22.17,22.18,22.16,22.17,33700.0
2007-10-08 10:40:00,22.16,22.17,22.13,22.16,91800.0,22.16,22.17,22.13,22.16,91800.0
2007-10-08 10:50:00,22.16,22.19,22.14,22.14,45900.0,22.16,22.19,22.14,22.14,45900.0
2007-10-08 11:00:00,22.15,22.15,22.12,22.13,36300.0,22.15,22.15,22.12,22.13,36300.0
2007-10-08 11:10:00,22.13,22.15,22.13,22.14,11800.0,22.13,22.15,22.13,22.14,11800.0
2007-10-08 11:20:00,22.14,22.15,22.14,22.14,14200.0,22.14,22.15,22.14,22.14,14200.0
2007-10-08 11:30:00,22.14,22.14,22.08,22.08,15100.0,22.14,22.14,22.08,22.08,15100.0
2007-10-08 11:40:00,22.09,22.09,22.08,22.08,9900.0,22.09,22.09,22.08,22.08,9900.0
2007-10-08 11:50:00,22.08,22.12,22.08,22.12,10400.0,22.08,22.12,22.08,22.12,10400.0
2007-10-08 12:00:00,22.11,22.12,22.06,22.06,22600.0,22.11,22.12,22.06,22.06,22600.0
2007-10-08 12:10:00,22.06,22.06,22.02,22.03,27100.0,22.06,22.06,22.02,22.03,27100.0
2007-10-08 12:20:00,22.02,22.03,22.01,22.02,12900.0,22.02,22.03,22.01,22.02,12900.0
2007-10-08 12:30:00,22.02,22.03,22.02,22.03,3900.0,22.02,22.03,22.02,22.03,3900.0
2007-10-08 12:40:00,22.03,22.07,22.02,22.06,22100.0,22.03,22.07,22.02,22.06,22100.0
2007-10-08 12:50:00,22.06,22.13,22.05,22.12,20400.0,22.06,22.13,22.05,22.12,20400.0
2007-10-08 13:00:00,22.12,22.14,22.12,22.13,5000.0,22.12,22.14,22.12,22.13,5000.0
2007-10-08 13:10:00,22.14,22.15,22.13,22.14,22100.0,22.14,22.15,22.13,22.14,22100.0
2007-10-08 13:20:00,22.14,22.15,22.13,22.15,11000.0,22.14,22.15,22.13,22.15,11000.0
2007-10-08 13:30:00,22.14,22.15,22.13,22.14,11200.0,22.14,22.15,22.13,22.14,11200.0
2007-10-08 13:40:00,22.13,22.13,22.1,22.11,25300.0,22.13,22.13,22.1,22.11,25300.0
2007-10-08 13:50:00,22.11,22.12,22.11,22.12,10100.0,22.11,22.12,22.11,22.12,10100.0
2007-10-08 14:00:00,22.11,22.13,22.11,22.12,20300.0,22.11,22.13,22.11,22.12,20300.0
2007-10-08 14:10:00,22.11,22.15,22.09,22.15,31400.0,22.11,22.15,22.09,22.15,31400.0
2007-10-08 14:20:00,22.14,22.15,22.11,22.12,27200.0,22.14,22.15,22.11,22.12,27200.0
2007-10-08 14:30:00,22.12,22.15,22.11,22.15,16200.0,22.12,22.15,22.11,22.15,16200.0
2007-10-08 14:40:00,22.15,22.15,22.14,22.15,14900.0,22.15,22.15,22.14,22.15,14900.0
2007-10-08 14:50:00,22.15,22.15,22.11,22.12,30200.0,22.15,22.15,22.11,22.12,30200.0
2007-10-08 15:00:00,22.12,22.14,22.11,22.14,20700.0,22.12,22.14,22.11,22.14,20700.0
2007-10-08 15:10:00,22.13,22.17,22.13,22.17,20000.0,22.13,22.17,22.13,22.17,20000.0
2007-10-08 15:20:00,22.16,22.17,22.12,22.14,35300.0,22.16,22.17,22.12,22.14,35300.0
2007-10-08 15:30:00,22.14,22.15,22.12,22.13,16500.0,22.14,22.15,22.12,22.13,16500.0
2007-10-08 15:40:00,22.13,22.15,22.13,22.15,46900.0,22.13,22.15,22.13,22.15,46900.0
2007-10-08 15:50:00,22.15,22.16,22.14,22.16,79400.0,22.15,22.16,22.14,22.16,79400.0
2007-10-09 09:30:00,22.08,22.15,21.98,22.0,81700.0,22.08,22.15,21.98,22.0,81700.0
2007-10-09 09:40:00,22.0,22.08,21.99,22.08,29000.0,22.0,22.08,21.99,22.08,29000.0
2007-10-09 09:50:00,22.08,22.11,22.03,22.04,860600.0,22.08,22.11,22.03,22.04,860600.0
2007-10-09 10:00:00,22.05,22.1,22.04,22.07,31500.0,22.05,22.1,22.04,22.07,31500.0
2007-10-09 10:10:00,22.07,22.08,22.03,22.04,31200.0,22.07,22.08,22.03,22.04,31200.0
2007-10-09 10:20:00,22.03,22.06,22.03,22.06,125400.0,22.03,22.06,22.03,22.06,125400.0
2007-10-09 10:30:00,22.05,22.06,22.0,22.02,68000.0,22.05,22.06,22.0,22.02,68000.0
2007-10-09 10:40:00,22.02,22.06,21.98,21.98,50200.0,22.02,22.06,21.98,21.98,50200.0
2007-10-09 10:50:00,21.98,22.05,21.97,22.01,138500.0,21.98,22.05,21.97,22.01,138500.0
2007-10-09 11:00:00,22.0,22.01,21.96,21.97,49500.0,22.0,22.01,21.96,21.97,49500.0
2007-10-09 11:10:00,21.97,21.97,21.89,21.89,46600.0,21.97,21.97,21.89,21.89,46600.0
2007-10-09 11:20:00,21.9,21.93,21.89,21.92,40200.0,21.9,21.93,21.89,21.92,40200.0
2007-10-09 11:30:00,21.92,21.95,21.89,21.9,59600.0,21.92,21.95,21.89,21.9,59600.0
2007-10-09 11:40:00,21.9,21.97,21.88,21.93,48700.0,21.9,21.97,21.88,21.93,48700.0
2007-10-09 11:50:00,21.93,22.0,21.92,21.96,141900.0,21.93,22.0,21.92,21.96,141900.0
2007-10-09 12:00:00,21.96,21.97,21.93,21.94,32400.0,21.96,21.97,21.93,21.94,32400.0
2007-10-09 12:10:00,21.93,21.95,21.91,21.95,51100.0,21.93,21.95,21.91,21.95,51100.0
2007-10-09 12:20:00,21.95,22.0,21.94,22.0,47100.0,21.95,22.0,21.94,22.0,47100.0
2007-10-09 12:30:00,22.0,22.0,21.94,21.94,83500.0,22.0,22.0,21.94,21.94,83500.0
2007-10-09 12:40:00,21.94,21.95,21.83,21.9,271500.0,21.94,21.95,21.83,21.9,271500.0
2007-10-09 12:50:00,21.9,21.9,21.8,21.85,166400.0,21.9,21.9,21.8,21.85,166400.0
2007-10-09 13:00:00,21.85,21.85,21.82,21.85,36900.0,21.85,21.85,21.82,21.85,36900.0
2007-10-09 13:10:00,21.85,21.85,21.77,21.8,67900.0,21.85,21.85,21.77,21.8,67900.0
2007-10-09 13:20:00,21.8,21.81,21.79,21.8,26600.0,21.8,21.81,21.79,21.8,26600.0
2007-10-09 13:30:00,21.79,21.81,21.79,21.8,26200.0,21.79,21.81,21.79,21.8,26200.0
2007-10-09 13:40:00,21.79,21.81,21.78,21.81,41200.0,21.79,21.81,21.78,21.81,41200.0
2007-10-09 13:50:00,21.81,21.85,21.78,21.8,38000.0,21.81,21.85,21.78,21.8,38000.0
2007-10-09 14:00:00,21.8,21.88,21.8,21.81,189200.0,21.8,21.88,21.8,21.81,189200.0
2007-10-09 14:10:00,21.82,21.86,21.79,21.83,98300.0,21.82,21.86,21.79,21.83,98300.0
2007-10-09 14:20:00,21.83,21.85,21.83,21.85,33200.0,21.83,21.85,21.83,21.85,33200.0
2007-10-09 14:30:00,21.85,21.92,21.83,21.89,95500.0,21.85,21.92,21.83,21.89,95500.0
2007-10-09 14:40:00,21.89,21.92,21.89,21.92,197700.0,21.89,21.92,21.89,21.92,197700.0
2007-10-09 14:50:00,21.92,21.94,21.89,21.89,92900.0,21.92,21.94,21.89,21.89,92900.0
2007-10-09 15:00:00,21.9,21.94,21.89,21.9,80000.0,21.9,21.94,21.89,21.9,80000.0
2007-10-09 15:10:00,21.91,21.91,21.89,21.9,216900.0,21.91,21.91,21.89,21.9,216900.0
2007-10-09 15:20:00,21.9,21.91,21.89,21.89,64500.0,21.9,21.91,21.89,21.89,64500.0
2007-10-09 15:30:00,21.9,21.91,21.89,21.9,46400.0,21.9,21.91,21.89,21.9,46400.0
2007-10-09 15:40:00,21.91,21.91,21.87,21.88,98900.0,21.91,21.91,21.87,21.88,98900.0
2007-10-09 15:50:00,21.89,21.92,21.88,21.91,170200.0,21.89,21.92,21.88,21.91,170200.0
2007-10-10 09:30:00,21.89,21.99,21.89,21.99,38200.0,21.89,21.99,21.89,21.99,38200.0
2007-10-10 09:40:00,21.98,21.98,21.89,21.93,33200.0,21.98,21.98,21.89,21.93,33200.0
2007-10-10 09:50:00,21.93,21.99,21.93,21.95,27000.0,21.93,21.99,21.93,21.95,27000.0
2007-10-10 10:00:00,21.94,22.02,21.94,22.0,36600.0,21.94,22.02,21.94,22.0,36600.0
2007-10-10 10:10:00,22.0,22.08,21.98,22.07,59100.0,22.0,22.08,21.98,22.07,59100.0
2007-10-10 10:20:00,22.06,22.08,22.04,22.08,40200.0,22.06,22.08,22.04,22.08,40200.0
2007-10-10 10:30:00,22.08,22.1,22.05,22.07,44300.0,22.08,22.1,22.05,22.07,44300.0
2007-10-10 10:40:00,22.07,22.08,22.01,22.02,108400.0,22.07,22.08,22.01,22.02,108400.0
2007-10-10 10:50:00,22.02,22.02,22.01,22.01,24700.0,22.02,22.02,22.01,22.01,24700.0
2007-10-10 11:00:00,22.02,22.07,21.98,22.07,1228000.0,22.02,22.07,21.98,22.07,1228000.0
2007-10-10 11:10:00,22.07,22.07,22.01,22.06,145700.0,22.07,22.07,22.01,22.06,145700.0
2007-10-10 11:20:00,22.07,22.1,22.05,22.1,177400.0,22.07,22.1,22.05,22.1,177400.0
2007-10-10 11:30:00,22.1,22.13,22.09,22.12,166100.0,22.1,22.13,22.09,22.12,166100.0
2007-10-10 11:40:00,22.11,22.11,22.03,22.03,30400.0,22.11,22.11,22.03,22.03,30400.0
2007-10-10 11:50:00,22.03,22.03,21.97,22.0,44700.0,22.03,22.03,21.97,22.0,44700.0
2007-10-10 12:00:00,22.0,22.0,21.99,22.0,22700.0,22.0,22.0,21.99,22.0,22700.0
2007-10-10 12:10:00,21.99,22.0,21.97,21.97,27300.0,21.99,22.0,21.97,21.97,27300.0
2007-10-10 12:20:00,21.98,22.0,21.98,22.0,18900.0,21.98,22.0,21.98,22.0,18900.0
2007-10-10 12:30:00,22.0,22.0,21.99,22.0,28700.0,22.0,22.0,21.99,22.0,28700.0
2007-10-10 12:40:00,21.99,22.0,21.98,21.99,33200.0,21.99,22.0,21.98,21.99,33200.0
2007-10-10 12:50:00,21.98,21.98,21.94,21.96,36500.0,21.98,21.98,21.94,21.96,36500.0
2007-10-10 13:00:00,21.96,21.97,21.9,21.94,429400.0,21.96,21.97,21.9,21.94,429400.0
2007-10-10 13:10:00,21.93,21.94,21.84,21.85,25400.0,21.93,21.94,21.84,21.85,25400.0
2007-10-10 13:20:00,21.85,21.86,21.8,21.8,41000.0,21.85,21.86,21.8,21.8,41000.0
2007-10-10 13:30:00,21.8,21.82,21.77,21.79,90800.0,21.8,21.82,21.77,21.79,90800.0
2007-10-10 13:40:00,21.79,21.79,21.75,21.77,53900.0,21.79,21.79,21.75,21.77,53900.0
2007-10-10 13:50:00,21.77,21.78,21.76,21.78,44500.0,21.77,21.78,21.76,21.78,44500.0
2007-10-10 14:00:00,21.78,21.78,21.75,21.75,56900.0,21.78,21.78,21.75,21.75,56900.0
2007-10-10 14:10:00,21.76,21.77,21.75,21.76,35400.0,21.76,21.77,21.75,21.76,35400.0
2007-10-10 14:20:00,21.77,21.82,21.76,21.82,77600.0,21.77,21.82,21.76,21.82,77600.0
2007-10-10 14:30:00,21.82,21.84,21.82,21.84,38200.0,21.82,21.84,21.82,21.84,38200.0
2007-10-10 14:40:00,21.83,21.85,21.82,21.85,45300.0,21.83,21.85,21.82,21.85,45300.0
2007-10-10 14:50:00,21.84,21.86,21.82,21.84,79200.0,21.84,21.86,21.82,21.84,79200.0
2007-10-10 15:00:00,21.84,21.85,21.84,21.85,55600.0,21.84,21.85,21.84,21.85,55600.0
2007-10-10 15:10:00,21.85,21.85,21.82,21.84,68900.0,21.85,21.85,21.82,21.84,68900.0
2007-10-10 15:20:00,21.84,21.85,21.82,21.82,70800.0,21.84,21.85,21.82,21.82,70800.0
2007-10-10 15:30:00,21.83,21.83,21.81,21.81,52200.0,21.83,21.83,21.81,21.81,52200.0
2007-10-10 15:40:00,21.82,21.84,21.81,21.84,71800.0,21.82,21.84,21.81,21.84,71800.0
2007-10-10 15:50:00,21.84,21.84,21.81,21.84,130300.0,21.84,21.84,21.81,21.84,130300.0
2007-10-11 09:30:00,21.88,22.03,21.79,21.85,40600.0,21.88,22.03,21.79,21.85,40600.0
2007-10-11 09:40:00,21.85,21.92,21.81,21.87,21600.0,21.85,21.92,21.81,21.87,21600.0
2007-10-11 09:50:00,21.91,21.96,21.9,21.94,33200.0,21.91,21.96,21.9,21.94,33200.0
2007-10-11 10:00:00,21.94,22.01,21.94,22.01,28800.0,21.94,22.01,21.94,22.01,28800.0
2007-10-11 10:10:00,22.01,22.04,21.96,21.96,28900.0,22.01,22.04,21.96,21.96,28900.0
2007-10-11 10:20:00,21.96,22.0,21.92,22.0,15900.0,21.96,22.0,21.92,22.0,15900.0
2007-10-11 10:30:00,22.0,22.01,22.0,22.01,59600.0,22.0,22.01,22.0,22.01,59600.0
2007-10-11 10:40:00,22.01,22.03,22.0,22.01,35500.0,22.01,22.03,22.0,22.01,35500.0
2007-10-11 10:50:00,22.0,22.0,21.98,21.99,28600.0,22.0,22.0,21.98,21.99,28600.0
2007-10-11 11:00:00,21.98,21.98,21.9,21.91,27100.0,21.98,21.98,21.9,21.91,27100.0
2007-10-11 11:10:00,21.9,21.96,21.84,21.85,49500.0,21.9,21.96,21.84,21.85,49500.0
2007-10-11 11:20:00,21.86,21.87,21.8,21.8,24500.0,21.86,21.87,21.8,21.8,24500.0
2007-10-11 11:30:00,21.81,21.85,21.79,21.84,26700.0,21.81,21.85,21.79,21.84,26700.0
2007-10-11 11:40:00,21.84,21.91,21.84,21.9,102100.0,21.84,21.91,21.84,21.9,102100.0
2007-10-11 11:50:00,21.9,21.94,21.89,21.92,24600.0,21.9,21.94,21.89,21.92,24600.0
2007-10-11 12:00:00,21.93,21.96,21.87,21.87,52600.0,21.93,21.96,21.87,21.87,52600.0
2007-10-11 12:10:00,21.87,21.88,21.83,21.85,41900.0,21.87,21.88,21.83,21.85,41900.0
2007-10-11 12:20:00,21.86,21.9,21.85,21.87,23400.0,21.86,21.9,21.85,21.87,23400.0
2007-10-11 12:30:00,21.87,21.88,21.83,21.84,37800.0,21.87,21.88,21.83,21.84,37800.0
2007-10-11 12:40:00,21.83,21.84,21.8,21.8,28000.0,21.83,21.84,21.8,21.8,28000.0
2007-10-11 12:50:00,21.8,21.83,21.79,21.81,33400.0,21.8,21.83,21.79,21.81,33400.0
2007-10-11 13:00:00,21.81,21.81,21.79,21.8,41900.0,21.81,21.81,21.79,21.8,41900.0
2007-10-11 13:10:00,21.8,21.84,21.78,21.78,43500.0,21.8,21.84,21.78,21.78,43500.0
2007-10-11 13:20:00,21.77,21.84,21.77,21.84,53800.0,21.77,21.84,21.77,21.84,53800.0
2007-10-11 13:30:00,21.83,21.84,21.8,21.81,42000.0,21.83,21.84,21.8,21.81,42000.0
2007-10-11 13:40:00,21.8,21.82,21.78,21.82,136100.0,21.8,21.82,21.78,21.82,136100.0
2007-10-11 13:50:00,21.83,21.83,21.7,21.73,134800.0,21.83,21.83,21.7,21.73,134800.0
2007-10-11 14:00:00,21.72,21.74,21.67,21.72,88200.0,21.72,21.74,21.67,21.72,88200.0
2007-10-11 14:10:00,21.71,21.77,21.66,21.76,130300.0,21.71,21.77,21.66,21.76,130300.0
2007-10-11 14:20:00,21.76,21.81,21.49,21.52,162000.0,21.76,21.81,21.49,21.52,162000.0
2007-10-11 14:30:00,21.52,21.57,21.45,21.54,299400.0,21.52,21.57,21.45,21.54,299400.0
2007-10-11 14:40:00,21.55,21.64,21.54,21.59,152300.0,21.55,21.64,21.54,21.59,152300.0
2007-10-11 14:50:00,21.59,21.59,21.51,21.56,106000.0,21.59,21.59,21.51,21.56,106000.0
2007-10-11 15:00:00,21.56,21.56,21.47,21.51,93600.0,21.56,21.56,21.47,21.51,93600.0
2007-10-11 15:10:00,21.51,21.55,21.39,21.41,164100.0,21.51,21.55,21.39,21.41,164100.0
2007-10-11 15:20:00,21.4,21.4,21.28,21.31,225100.0,21.4,21.4,21.28,21.31,225100.0
2007-10-11 15:30:00,21.3,21.53,21.29,21.48,241400.0,21.3,21.53,21.29,21.48,241400.0
2007-10-11 15:40:00,21.47,21.48,21.34,21.38,174100.0,21.47,21.48,21.34,21.38,174100.0
2007-10-11 15:50:00,21.38,21.48,21.31,21.42,328000.0,21.38,21.48,21.31,21.42,328000.0
2007-10-12 09:30:00,21.37,21.57,21.24,21.43,241500.0,21.37,21.57,21.24,21.43,241500.0
2007-10-12 09:40:00,21.43,21.61,21.42,21.61,67000.0,21.43,21.61,21.42,21.61,67000.0
2007-10-12 09:50:00,21.62,21.69,21.51,21.62,108600.0,21.62,21.69,21.51,21.62,108600.0
2007-10-12 10:00:00,21.61,21.62,21.56,21.6,42900.0,21.61,21.62,21.56,21.6,42900.0
2007-10-12 10:10:00,21.61,21.61,21.57,21.57,21000.0,21.61,21.61,21.57,21.57,21000.0
2007-10-12 10:20:00,21.57,21.6,21.57,21.57,71100.0,21.57,21.6,21.57,21.57,71100.0
2007-10-12 10:30:00,21.57,21.62,21.56,21.62,25000.0,21.57,21.62,21.56,21.62,25000.0
2007-10-12 10:40:00,21.62,21.65,21.61,21.65,36400.0,21.62,21.65,21.61,21.65,36400.0
2007-10-12 10:50:00,21.64,21.68,21.64,21.68,21300.0,21.64,21.68,21.64,21.68,21300.0
2007-10-12 11:00:00,21.7,21.77,21.69,21.76,45000.0,21.7,21.77,21.69,21.76,45000.0
2007-10-12 11:10:00,21.76,21.76,21.74,21.74,23900.0,21.76,21.76,21.74,21.74,23900.0
2007-10-12 11:20:00,21.74,21.75,21.73,21.74,44900.0,21.74,21.75,21.73,21.74,44900.0
2007-10-12 11:30:00,21.74,21.74,21.65,21.66,69500.0,21.74,21.74,21.65,21.66,69500.0
2007-10-12 11:40:00,21.67,21.72,21.66,21.72,34000.0,21.67,21.72,21.66,21.72,34000.0
2007-10-12 11:50:00,21.72,21.77,21.71,21.74,31300.0,21.72,21.77,21.71,21.74,31300.0
2007-10-12 12:00:00,21.74,21.75,21.71,21.75,31000.0,21.74,21.75,21.71,21.75,31000.0
2007-10-12 12:10:00,21.74,21.76,21.73,21.75,59400.0,21.74,21.76,21.73,21.75,59400.0
2007-10-12 12:20:00,21.75,21.79,21.74,21.79,42800.0,21.75,21.79,21.74,21.79,42800.0
2007-10-12 12:30:00,21.79,21.8,21.77,21.79,29700.0,21.79,21.8,21.77,21.79,29700.0
2007-10-12 12:40:00,21.79,21.89,21.78,21.88,53900.0,21.79,21.89,21.78,21.88,53900.0
2007-10-12 12:50:00,21.88,21.95,21.83,21.95,78500.0,21.88,21.95,21.83,21.95,78500.0
2007-10-12 13:00:00,21.94,21.96,21.87,21.87,75100.0,21.94,21.96,21.87,21.87,75100.0
2007-10-12 13:10:00,21.88,21.91,21.84,21.91,141100.0,21.88,21.91,21.84,21.91,141100.0
2007-10-12 13:20:00,21.91,21.93,21.89,21.93,33400.0,21.91,21.93,21.89,21.93,33400.0
2007-10-12 13:30:00,21.92,21.93,21.91,21.92,16200.0,21.92,21.93,21.91,21.92,16200.0
2007-10-12 13:40:00,21.92,21.94,21.91,21.94,16800.0,21.92,21.94,21.91,21.94,16800.0
2007-10-12 13:50:00,21.93,21.93,21.9,21.91,30700.0,21.93,21.93,21.9,21.91,30700.0
2007-10-12 14:00:00,21.91,21.99,21.91,21.97,76600.0,21.91,21.99,21.91,21.97,76600.0
2007-10-12 14:10:00,21.97,21.98,21.97,21.97,47200.0,21.97,21.98,21.97,21.97,47200.0
2007-10-12 14:20:00,21.96,22.0,21.95,22.0,105500.0,21.96,22.0,21.95,22.0,105500.0
2007-10-12 14:30:00,22.0,22.0,21.97,22.0,68900.0,22.0,22.0,21.97,22.0,68900.0
2007-10-12 14:40:00,22.0,22.0,21.94,21.94,77400.0,22.0,22.0,21.94,21.94,77400.0
2007-10-12 14:50:00,21.95,21.96,21.94,21.94,50600.0,21.95,21.96,21.94,21.94,50600.0
2007-10-12 15:00:00,21.95,21.96,21.89,21.95,90500.0,21.95,21.96,21.89,21.95,90500.0
2007-10-12 15:10:00,21.95,21.97,21.94,21.95,85400.0,21.95,21.97,21.94,21.95,85400.0
2007-10-12 15:20:00,21.95,21.96,21.89,21.89,62900.0,21.95,21.96,21.89,21.89,62900.0
2007-10-12 15:30:00,21.88,21.92,21.88,21.9,37900.0,21.88,21.92,21.88,21.9,37900.0
2007-10-12 15:40:00,21.9,21.91,21.88,21.89,41700.0,21.9,21.91,21.88,21.89,41700.0
2007-10-12 15:50:00,21.88,21.89,21.81,21.85,187000.0,21.88,21.89,21.81,21.85,187000.0
2007-10-15 09:30:00,21.72,21.77,21.52,21.76,52000.0,21.72,21.77,21.52,21.76,52000.0
2007-10-15 09:40:00,21.73,21.77,21.63,21.67,70900.0,21.73,21.77,21.63,21.67,70900.0
2007-10-15 09:50:00,21.67,21.71,21.6,21.6,54300.0,21.67,21.71,21.6,21.6,54300.0
2007-10-15 10:00:00,21.61,21.65,21.59,21.6,38800.0,21.61,21.65,21.59,21.6,38800.0
2007-10-15 10:10:00,21.6,21.66,21.6,21.61,19200.0,21.6,21.66,21.6,21.61,19200.0
2007-10-15 10:20:00,21.62,21.66,21.6,21.6,17900.0,21.62,21.66,21.6,21.6,17900.0
2007-10-15 10:30:00,21.6,21.63,21.58,21.59,62400.0,21.6,21.63,21.58,21.59,62400.0
2007-10-15 10:40:00,21.61,21.62,21.59,21.61,20400.0,21.61,21.62,21.59,21.61,20400.0
2007-10-15 10:50:00,21.61,21.63,21.57,21.61,46200.0,21.61,21.63,21.57,21.61,46200.0
2007-10-15 11:00:00,21.61,21.63,21.58,21.63,41300.0,21.61,21.63,21.58,21.63,41300.0
2007-10-15 11:10:00,21.62,21.67,21.61,21.63,22700.0,21.62,21.67,21.61,21.63,22700.0
2007-10-15 11:20:00,21.62,21.63,21.57,21.61,43800.0,21.62,21.63,21.57,21.61,43800.0
2007-10-15 11:30:00,21.61,21.64,21.59,21.64,41700.0,21.61,21.64,21.59,21.64,41700.0
2007-10-15 11:40:00,21.64,21.65,21.56,21.6,38400.0,21.64,21.65,21.56,21.6,38400.0
2007-10-15 11:50:00,21.6,21.64,21.59,21.62,20200.0,21.6,21.64,21.59,21.62,20200.0
2007-10-15 12:00:00,21.62,21.63,21.59,21.6,26400.0,21.62,21.63,21.59,21.6,26400.0
2007-10-15 12:10:00,21.6,21.63,21.6,21.6,12600.0,21.6,21.63,21.6,21.6,12600.0
2007-10-15 12:20:00,21.6,21.61,21.59,21.6,18700.0,21.6,21.61,21.59,21.6,18700.0
2007-10-15 12:30:00,21.6,21.63,21.59,21.62,21500.0,21.6,21.63,21.59,21.62,21500.0
2007-10-15 12:40:00,21.62,21.62,21.58,21.6,73300.0,21.62,21.62,21.58,21.6,73300.0
2007-10-15 12:50:00,21.6,21.63,21.6,21.61,35500.0,21.6,21.63,21.6,21.61,35500.0
2007-10-15 13:00:00,21.62,21.62,21.56,21.57,24200.0,21.62,21.62,21.56,21.57,24200.0
2007-10-15 13:10:00,21.57,21.63,21.56,21.61,35200.0,21.57,21.63,21.56,21.61,35200.0
2007-10-15 13:20:00,21.62,21.66,21.59,21.63,80000.0,21.62,21.66,21.59,21.63,80000.0
2007-10-15 13:30:00,21.63,21.64,21.6,21.64,21200.0,21.63,21.64,21.6,21.64,21200.0
2007-10-15 13:40:00,21.64,21.65,21.58,21.58,23500.0,21.64,21.65,21.58,21.58,23500.0
2007-10-15 13:50:00,21.59,21.65,21.58,21.65,46100.0,21.59,21.65,21.58,21.65,46100.0
2007-10-15 14:00:00,21.64,21.66,21.61,21.63,53300.0,21.64,21.66,21.61,21.63,53300.0
2007-10-15 14:10:00,21.63,21.63,21.58,21.59,108600.0,21.63,21.63,21.58,21.59,108600.0
2007-10-15 14:20:00,21.59,21.62,21.53,21.61,31500.0,21.59,21.62,21.53,21.61,31500.0
2007-10-15 14:30:00,21.62,21.64,21.6,21.63,37600.0,21.62,21.64,21.6,21.63,37600.0
2007-10-15 14:40:00,21.62,21.66,21.62,21.63,60200.0,21.62,21.66,21.62,21.63,60200.0
2007-10-15 14:50:00,21.63,21.65,21.62,21.64,30800.0,21.63,21.65,21.62,21.64,30800.0
2007-10-15 15:00:00,21.64,21.72,21.64,21.7,75300.0,21.64,21.72,21.64,21.7,75300.0
2007-10-15 15:10:00,21.69,21.7,21.63,21.67,43900.0,21.69,21.7,21.63,21.67,43900.0
2007-10-15 15:20:00,21.68,21.7,21.62,21.67,70400.0,21.68,21.7,21.62,21.67,70400.0
2007-10-15 15:30:00,21.67,21.69,21.65,21.65,57200.0,21.67,21.69,21.65,21.65,57200.0
2007-10-15 15:40:00,21.66,21.66,21.62,21.64,170800.0,21.66,21.66,21.62,21.64,170800.0
2007-10-15 15:50:00,21.64,21.74,21.6,21.74,173800.0,21.64,21.74,21.6,21.74,173800.0
2007-10-16 09:30:00,21.53,21.89,21.51,21.83,118100.0,21.53,21.89,21.51,21.83,118100.0
2007-10-16 09:40:00,21.83,21.91,21.78,21.88,37200.0,21.83,21.91,21.78,21.88,37200.0
2007-10-16 09:50:00,21.88,21.91,21.84,21.9,57000.0,21.88,21.91,21.84,21.9,57000.0
2007-10-16 10:00:00,21.89,21.92,21.86,21.89,34200.0,21.89,21.92,21.86,21.89,34200.0
2007-10-16 10:10:00,21.89,21.9,21.83,21.83,26100.0,21.89,21.9,21.83,21.83,26100.0
2007-10-16 10:20:00,21.83,21.83,21.75,21.75,18900.0,21.83,21.83,21.75,21.75,18900.0
2007-10-16 10:30:00,21.75,21.83,21.74,21.79,29400.0,21.75,21.83,21.74,21.79,29400.0
2007-10-16 10:40:00,21.79,21.81,21.74,21.8,34200.0,21.79,21.81,21.74,21.8,34200.0
2007-10-16 10:50:00,21.8,21.9,21.78,21.9,30700.0,21.8,21.9,21.78,21.9,30700.0
2007-10-16 11:00:00,21.9,21.92,21.87,21.88,37200.0,21.9,21.92,21.87,21.88,37200.0
2007-10-16 11:10:00,21.87,21.89,21.83,21.86,87700.0,21.87,21.89,21.83,21.86,87700.0
2007-10-16 11:20:00,21.85,21.92,21.84,21.9,75400.0,21.85,21.92,21.84,21.9,75400.0
2007-10-16 11:30:00,21.9,21.92,21.89,21.9,53800.0,21.9,21.92,21.89,21.9,53800.0
2007-10-16 11:40:00,21.9,21.91,21.89,21.9,17600.0,21.9,21.91,21.89,21.9,17600.0
2007-10-16 11:50:00,21.89,21.91,21.89,21.9,17400.0,21.89,21.91,21.89,21.9,17400.0
2007-10-16 12:00:00,21.89,21.91,21.89,21.89,17400.0,21.89,21.91,21.89,21.89,17400.0
2007-10-16 12:10:00,21.89,21.9,21.83,21.89,81900.0,21.89,21.9,21.83,21.89,81900.0
2007-10-16 12:20:00,21.89,21.89,21.87,21.87,26000.0,21.89,21.89,21.87,21.87,26000.0
2007-10-16 12:30:00,21.87,21.88,21.81,21.81,13700.0,21.87,21.88,21.81,21.81,13700.0
2007-10-16 12:40:00,21.81,21.85,21.8,21.85,14100.0,21.81,21.85,21.8,21.85,14100.0
2007-10-16 12:50:00,21.85,21.88,21.84,21.84,53600.0,21.85,21.88,21.84,21.84,53600.0
2007-10-16 13:00:00,21.85,21.85,21.76,21.79,59800.0,21.85,21.85,21.76,21.79,59800.0
2007-10-16 13:10:00,21.79,21.82,21.75,21.75,21000.0,21.79,21.82,21.75,21.75,21000.0
2007-10-16 13:20:00,21.75,21.83,21.75,21.78,51400.0,21.75,21.83,21.75,21.78,51400.0
2007-10-16 13:30:00,21.78,21.85,21.77,21.84,27000.0,21.78,21.85,21.77,21.84,27000.0
2007-10-16 13:40:00,21.83,21.87,21.82,21.84,26500.0,21.83,21.87,21.82,21.84,26500.0
2007-10-16 13:50:00,21.84,21.85,21.78,21.85,18600.0,21.84,21.85,21.78,21.85,18600.0
2007-10-16 14:00:00,21.85,21.85,21.79,21.79,39800.0,21.85,21.85,21.79,21.79,39800.0
2007-10-16 14:10:00,21.79,21.84,21.78,21.8,43800.0,21.79,21.84,21.78,21.8,43800.0
2007-10-16 14:20:00,21.79,21.8,21.76,21.78,21800.0,21.79,21.8,21.76,21.78,21800.0
2007-10-16 14:30:00,21.78,21.79,21.68,21.7,42300.0,21.78,21.79,21.68,21.7,42300.0
2007-10-16 14:40:00,21.7,21.75,21.68,21.74,32200.0,21.7,21.75,21.68,21.74,32200.0
2007-10-16 14:50:00,21.74,21.77,21.72,21.72,17500.0,21.74,21.77,21.72,21.72,17500.0
2007-10-16 15:00:00,21.73,21.73,21.67,21.68,17500.0,21.73,21.73,21.67,21.68,17500.0
2007-10-16 15:10:00,21.68,21.78,21.67,21.78,47600.0,21.68,21.78,21.67,21.78,47600.0
2007-10-16 15:20:00,21.77,21.79,21.74,21.74,63300.0,21.77,21.79,21.74,21.74,63300.0
2007-10-16 15:30:00,21.74,21.78,21.68,21.76,46800.0,21.74,21.78,21.68,21.76,46800.0
2007-10-16 15:40:00,21.76,21.76,21.68,21.68,77000.0,21.76,21.76,21.68,21.68,77000.0
2007-10-16 15:50:00,21.69,21.71,21.68,21.68,92900.0,21.69,21.71,21.68,21.68,92900.0
2007-10-17 09:30:00,21.79,21.95,21.65,21.76,67900.0,21.79,21.95,21.65,21.76,67900.0
2007-10-17 09:40:00,21.76,21.79,21.67,21.76,31600.0,21.76,21.79,21.67,21.76,31600.0
2007-10-17 09:50:00,21.76,21.87,21.75,21.87,24500.0,21.76,21.87,21.75,21.87,24500.0
2007-10-17 10:00:00,21.86,21.94,21.82,21.93,17900.0,21.86,21.94,21.82,21.93,17900.0
2007-10-17 10:10:00,21.93,21.93,21.85,21.86,22000.0,21.93,21.93,21.85,21.86,22000.0
2007-10-17 10:20:00,21.88,21.93,21.86,21.86,21300.0,21.88,21.93,21.86,21.86,21300.0
2007-10-17 10:30:00,21.86,21.89,21.78,21.78,19500.0,21.86,21.89,21.78,21.78,19500.0
2007-10-17 10:40:00,21.79,21.83,21.78,21.82,13500.0,21.79,21.83,21.78,21.82,13500.0
2007-10-17 10:50:00,21.83,21.99,21.83,21.97,42300.0,21.83,21.99,21.83,21.97,42300.0
2007-10-17 11:00:00,21.97,21.97,21.9,21.95,65200.0,21.97,21.97,21.9,21.95,65200.0
2007-10-17 11:10:00,21.95,22.0,21.95,21.99,20500.0,21.95,22.0,21.95,21.99,20500.0
2007-10-17 11:20:00,21.99,21.99,21.95,21.99,29600.0,21.99,21.99,21.95,21.99,29600.0
2007-10-17 11:30:00,21.98,22.0,21.95,21.99,58100.0,21.98,22.0,21.95,21.99,58100.0
2007-10-17 11:40:00,22.0,22.04,21.99,22.01,24300.0,22.0,22.04,21.99,22.01,24300.0
2007-10-17 11:50:00,22.02,22.05,22.0,22.01,18600.0,22.02,22.05,22.0,22.01,18600.0
2007-10-17 12:00:00,22.0,22.0,21.97,21.97,6400.0,22.0,22.0,21.97,21.97,6400.0
2007-10-17 12:10:00,21.97,21.97,21.93,21.96,9300.0,21.97,21.97,21.93,21.96,9300.0
2007-10-17 12:20:00,21.95,21.98,21.91,21.91,27300.0,21.95,21.98,21.91,21.91,27300.0
2007-10-17 12:30:00,21.91,21.92,21.8,21.82,37000.0,21.91,21.92,21.8,21.82,37000.0
2007-10-17 12:40:00,21.82,21.85,21.78,21.8,38100.0,21.82,21.85,21.78,21.8,38100.0
2007-10-17 12:50:00,21.8,21.8,21.71,21.71,27800.0,21.8,21.8,21.71,21.71,27800.0
2007-10-17 13:00:00,21.7,21.76,21.69,21.69,30300.0,21.7,21.76,21.69,21.69,30300.0
2007-10-17 13:10:00,21.7,21.76,21.65,21.69,38300.0,21.7,21.76,21.65,21.69,38300.0
2007-10-17 13:20:00,21.69,21.69,21.6,21.62,32600.0,21.69,21.69,21.6,21.62,32600.0
2007-10-17 13:30:00,21.62,21.65,21.59,21.65,36800.0,21.62,21.65,21.59,21.65,36800.0
2007-10-17 13:40:00,21.65,21.66,21.61,21.61,35100.0,21.65,21.66,21.61,21.61,35100.0
2007-10-17 13:50:00,21.61,21.61,21.46,21.49,46000.0,21.61,21.61,21.46,21.49,46000.0
2007-10-17 14:00:00,21.5,21.59,21.46,21.59,43000.0,21.5,21.59,21.46,21.59,43000.0
2007-10-17 14:10:00,21.59,21.59,21.45,21.5,61000.0,21.59,21.59,21.45,21.5,61000.0
2007-10-17 14:20:00,21.5,21.5,21.45,21.49,38600.0,21.5,21.5,21.45,21.49,38600.0
2007-10-17 14:30:00,21.49,21.49,21.43,21.46,57400.0,21.49,21.49,21.43,21.46,57400.0
2007-10-17 14:40:00,21.46,21.54,21.46,21.54,25700.0,21.46,21.54,21.46,21.54,25700.0
2007-10-17 14:50:00,21.54,21.57,21.52,21.53,37000.0,21.54,21.57,21.52,21.53,37000.0
2007-10-17 15:00:00,21.57,21.65,21.57,21.63,35200.0,21.57,21.65,21.57,21.63,35200.0
2007-10-17 15:10:00,21.62,21.69,21.61,21.66,26000.0,21.62,21.69,21.61,21.66,26000.0
2007-10-17 15:20:00,21.67,21.68,21.65,21.67,29100.0,21.67,21.68,21.65,21.67,29100.0
2007-10-17 15:30:00,21.67,21.73,21.67,21.7,51000.0,21.67,21.73,21.67,21.7,51000.0
2007-10-17 15:40:00,21.7,21.8,21.69,21.78,89500.0,21.7,21.8,21.69,21.78,89500.0
2007-10-17 15:50:00,21.78,21.88,21.76,21.84,163900.0,21.78,21.88,21.76,21.84,163900.0
2007-10-18 09:30:00,21.79,22.02,21.74,21.95,84200.0,21.79,22.02,21.74,21.95,84200.0
2007-10-18 09:40:00,21.95,21.97,21.91,21.91,11100.0,21.95,21.97,21.91,21.91,11100.0
2007-10-18 09:50:00,21.91,21.91,21.74,21.78,29700.0,21.91,21.91,21.74,21.78,29700.0
2007-10-18 10:00:00,21.79,21.9,21.74,21.9,19500.0,21.79,21.9,21.74,21.9,19500.0
2007-10-18 10:10:00,21.9,22.03,21.9,22.02,31200.0,21.9,22.03,21.9,22.02,31200.0
2007-10-18 10:20:00,22.03,22.03,21.96,22.02,24300.0,22.03,22.03,21.96,22.02,24300.0
2007-10-18 10:30:00,22.02,22.02,21.92,21.92,14300.0,22.02,22.02,21.92,21.92,14300.0
2007-10-18 10:40:00,21.92,21.92,21.84,21.87,22700.0,21.92,21.92,21.84,21.87,22700.0
2007-10-18 10:50:00,21.87,21.88,21.83,21.83,11000.0,21.87,21.88,21.83,21.83,11000.0
2007-10-18 11:00:00,21.84,21.9,21.83,21.89,14400.0,21.84,21.9,21.83,21.89,14400.0
2007-10-18 11:10:00,21.88,21.89,21.85,21.85,18800.0,21.88,21.89,21.85,21.85,18800.0
2007-10-18 11:20:00,21.85,21.86,21.82,21.86,26600.0,21.85,21.86,21.82,21.86,26600.0
2007-10-18 11:30:00,21.86,21.96,21.86,21.95,12500.0,21.86,21.96,21.86,21.95,12500.0
2007-10-18 11:40:00,21.96,21.98,21.95,21.98,10100.0,21.96,21.98,21.95,21.98,10100.0
2007-10-18 11:50:00,21.98,22.01,21.98,22.0,9000.0,21.98,22.01,21.98,22.0,9000.0
2007-10-18 12:00:00,22.0,22.0,21.97,21.98,7800.0,22.0,22.0,21.97,21.98,7800.0
2007-10-18 12:10:00,21.97,21.98,21.94,21.95,15400.0,21.97,21.98,21.94,21.95,15400.0
2007-10-18 12:20:00,21.94,21.99,21.94,21.99,18700.0,21.94,21.99,21.94,21.99,18700.0
2007-10-18 12:30:00,21.99,22.02,21.98,22.01,21500.0,21.99,22.02,21.98,22.01,21500.0
2007-10-18 12:40:00,22.02,22.03,22.01,22.03,17200.0,22.02,22.03,22.01,22.03,17200.0
2007-10-18 12:50:00,22.02,22.04,22.01,22.01,17400.0,22.02,22.04,22.01,22.01,17400.0
2007-10-18 13:00:00,22.02,22.02,21.96,21.96,11100.0,22.02,22.02,21.96,21.96,11100.0
2007-10-18 13:10:00,21.96,21.99,21.92,21.99,24100.0,21.96,21.99,21.92,21.99,24100.0
2007-10-18 13:20:00,21.98,22.0,21.98,21.99,17600.0,21.98,22.0,21.98,21.99,17600.0
2007-10-18 13:30:00,21.99,22.02,21.99,22.02,19700.0,21.99,22.02,21.99,22.02,19700.0
2007-10-18 13:40:00,22.01,22.03,22.01,22.02,22900.0,22.01,22.03,22.01,22.02,22900.0
2007-10-18 13:50:00,22.02,22.13,22.02,22.13,40900.0,22.02,22.13,22.02,22.13,40900.0
2007-10-18 14:00:00,22.13,22.24,22.13,22.22,88300.0,22.13,22.24,22.13,22.22,88300.0
2007-10-18 14:10:00,22.23,22.23,22.19,22.19,36000.0,22.23,22.23,22.19,22.19,36000.0
2007-10-18 14:20:00,22.2,22.2,22.16,22.16,22400.0,22.2,22.2,22.16,22.16,22400.0
2007-10-18 14:30:00,22.16,22.16,22.13,22.15,31800.0,22.16,22.16,22.13,22.15,31800.0
2007-10-18 14:40:00,22.15,22.19,22.15,22.15,29600.0,22.15,22.19,22.15,22.15,29600.0
2007-10-18 14:50:00,22.15,22.16,22.14,22.15,31600.0,22.15,22.16,22.14,22.15,31600.0
2007-10-18 15:00:00,22.15,22.2,22.14,22.18,52800.0,22.15,22.2,22.14,22.18,52800.0
2007-10-18 15:10:00,22.18,22.25,22.18,22.24,61600.0,22.18,22.25,22.18,22.24,61600.0
2007-10-18 15:20:00,22.25,22.25,22.19,22.19,89000.0,22.25,22.25,22.19,22.19,89000.0
2007-10-18 15:30:00,22.19,22.19,22.14,22.15,99500.0,22.19,22.19,22.14,22.15,99500.0
2007-10-18 15:40:00,22.15,22.15,22.11,22.13,79000.0,22.15,22.15,22.11,22.13,79000.0
2007-10-18 15:50:00,22.14,22.16,22.13,22.14,88700.0,22.14,22.16,22.13,22.14,88700.0
2007-10-19 09:30:00,22.32,22.32,22.11,22.12,486000.0,22.32,22.32,22.11,22.12,486000.0
2007-10-19 09:40:00,22.11,22.14,21.94,21.94,52500.0,22.11,22.14,21.94,21.94,52500.0
2007-10-19 09:50:00,21.96,22.25,21.95,21.95,26600.0,21.96,22.25,21.95,21.95,26600.0
2007-10-19 10:00:00,21.94,21.95,21.75,21.82,33700.0,21.94,21.95,21.75,21.82,33700.0
2007-10-19 10:10:00,21.84,21.85,21.76,21.77,15400.0,21.84,21.85,21.76,21.77,15400.0
2007-10-19 10:20:00,21.77,21.8,21.75,21.76,20500.0,21.77,21.8,21.75,21.76,20500.0
2007-10-19 10:30:00,21.75,21.8,21.73,21.77,37700.0,21.75,21.8,21.73,21.77,37700.0
2007-10-19 10:40:00,21.77,21.77,21.66,21.74,54800.0,21.77,21.77,21.66,21.74,54800.0
2007-10-19 10:50:00,21.74,21.75,21.56,21.56,64300.0,21.74,21.75,21.56,21.56,64300.0
2007-10-19 11:00:00,21.56,21.74,21.56,21.73,48100.0,21.56,21.74,21.56,21.73,48100.0
2007-10-19 11:10:00,21.73,21.83,21.73,21.82,20000.0,21.73,21.83,21.73,21.82,20000.0
2007-10-19 11:20:00,21.82,21.89,21.73,21.87,31800.0,21.82,21.89,21.73,21.87,31800.0
2007-10-19 11:30:00,21.86,21.86,21.72,21.84,42500.0,21.86,21.86,21.72,21.84,42500.0
2007-10-19 11:40:00,21.84,21.84,21.79,21.82,14200.0,21.84,21.84,21.79,21.82,14200.0
2007-10-19 11:50:00,21.82,21.93,21.82,21.88,26400.0,21.82,21.93,21.82,21.88,26400.0
2007-10-19 12:00:00,21.88,21.88,21.79,21.85,21500.0,21.88,21.88,21.79,21.85,21500.0
2007-10-19 12:10:00,21.86,21.9,21.83,21.88,19700.0,21.86,21.9,21.83,21.88,19700.0
2007-10-19 12:20:00,21.87,21.87,21.78,21.79,24200.0,21.87,21.87,21.78,21.79,24200.0
2007-10-19 12:30:00,21.77,21.85,21.76,21.84,22900.0,21.77,21.85,21.76,21.84,22900.0
2007-10-19 12:40:00,21.84,21.86,21.78,21.81,25300.0,21.84,21.86,21.78,21.81,25300.0
2007-10-19 12:50:00,21.8,21.8,21.71,21.74,30600.0,21.8,21.8,21.71,21.74,30600.0
2007-10-19 13:00:00,21.75,21.75,21.63,21.65,35100.0,21.75,21.75,21.63,21.65,35100.0
2007-10-19 13:10:00,21.65,21.67,21.61,21.66,13000.0,21.65,21.67,21.61,21.66,13000.0
2007-10-19 13:20:00,21.65,21.65,21.58,21.59,33400.0,21.65,21.65,21.58,21.59,33400.0
2007-10-19 13:30:00,21.58,21.61,21.58,21.6,16200.0,21.58,21.61,21.58,21.6,16200.0
2007-10-19 13:40:00,21.61,21.72,21.6,21.71,43600.0,21.61,21.72,21.6,21.71,43600.0
2007-10-19 13:50:00,21.72,21.8,21.71,21.79,36900.0,21.72,21.8,21.71,21.79,36900.0
2007-10-19 14:00:00,21.78,21.82,21.78,21.8,54500.0,21.78,21.82,21.78,21.8,54500.0
2007-10-19 14:10:00,21.81,21.84,21.79,21.81,53700.0,21.81,21.84,21.79,21.81,53700.0
2007-10-19 14:20:00,21.8,21.85,21.79,21.8,55800.0,21.8,21.85,21.79,21.8,55800.0
2007-10-19 14:30:00,21.8,21.83,21.79,21.81,35900.0,21.8,21.83,21.79,21.81,35900.0
2007-10-19 14:40:00,21.8,21.84,21.79,21.83,30400.0,21.8,21.84,21.79,21.83,30400.0
2007-10-19 14:50:00,21.83,21.83,21.79,21.81,61300.0,21.83,21.83,21.79,21.81,61300.0
2007-10-19 15:00:00,21.81,21.83,21.81,21.83,66400.0,21.81,21.83,21.81,21.83,66400.0
2007-10-19 15:10:00,21.83,21.84,21.8,21.81,35000.0,21.83,21.84,21.8,21.81,35000.0
2007-10-19 15:20:00,21.8,21.81,21.74,21.75,85300.0,21.8,21.81,21.74,21.75,85300.0
2007-10-19 15:30:00,21.75,21.79,21.7,21.79,82900.0,21.75,21.79,21.7,21.79,82900.0
2007-10-19 15:40:00,21.78,21.79,21.72,21.72,60900.0,21.78,21.79,21.72,21.72,60900.0
2007-10-19 15:50:00,21.72,21.76,21.65,21.65,195700.0,21.72,21.76,21.65,21.65,195700.0
2007-10-22 09:30:00,21.63,21.65,21.35,21.48,74700.0,21.63,21.65,21.35,21.48,74700.0
2007-10-22 09:40:00,21.46,21.72,21.44,21.67,117500.0,21.46,21.72,21.44,21.67,117500.0
2007-10-22 09:50:00,21.66,21.89,21.65,21.88,41400.0,21.66,21.89,21.65,21.88,41400.0
2007-10-22 10:00:00,21.88,21.92,21.78,21.81,57300.0,21.88,21.92,21.78,21.81,57300.0
2007-10-22 10:10:00,21.81,22.09,21.81,22.02,100700.0,21.81,22.09,21.81,22.02,100700.0
2007-10-22 10:20:00,22.06,22.06,21.98,21.99,37500.0,22.06,22.06,21.98,21.99,37500.0
2007-10-22 10:30:00,22.0,22.0,21.81,21.81,35300.0,22.0,22.0,21.81,21.81,35300.0
2007-10-22 10:40:00,21.81,21.87,21.77,21.77,33900.0,21.81,21.87,21.77,21.77,33900.0
2007-10-22 10:50:00,21.77,21.77,21.65,21.73,50800.0,21.77,21.77,21.65,21.73,50800.0
2007-10-22 11:00:00,21.73,21.75,21.62,21.64,59400.0,21.73,21.75,21.62,21.64,59400.0
2007-10-22 11:10:00,21.64,21.69,21.6,21.61,60000.0,21.64,21.69,21.6,21.61,60000.0
2007-10-22 11:20:00,21.62,21.68,21.61,21.67,36100.0,21.62,21.68,21.61,21.67,36100.0
2007-10-22 11:30:00,21.67,21.73,21.65,21.65,32600.0,21.67,21.73,21.65,21.65,32600.0
2007-10-22 11:40:00,21.64,21.7,21.62,21.69,50400.0,21.64,21.7,21.62,21.69,50400.0
2007-10-22 11:50:00,21.69,21.74,21.67,21.7,90100.0,21.69,21.74,21.67,21.7,90100.0
2007-10-22 12:00:00,21.7,21.7,21.61,21.64,32300.0,21.7,21.7,21.61,21.64,32300.0
2007-10-22 12:10:00,21.63,21.66,21.62,21.65,62000.0,21.63,21.66,21.62,21.65,62000.0
2007-10-22 12:20:00,21.65,21.69,21.64,21.67,55200.0,21.65,21.69,21.64,21.67,55200.0
2007-10-22 12:30:00,21.66,21.72,21.65,21.65,41200.0,21.66,21.72,21.65,21.65,41200.0
2007-10-22 12:40:00,21.65,21.68,21.64,21.68,59500.0,21.65,21.68,21.64,21.68,59500.0
2007-10-22 12:50:00,21.68,21.75,21.67,21.73,44300.0,21.68,21.75,21.67,21.73,44300.0
2007-10-22 13:00:00,21.72,21.75,21.68,21.69,29400.0,21.72,21.75,21.68,21.69,29400.0
2007-10-22 13:10:00,21.69,21.72,21.66,21.71,39600.0,21.69,21.72,21.66,21.71,39600.0
2007-10-22 13:20:00,21.7,21.7,21.66,21.67,14000.0,21.7,21.7,21.66,21.67,14000.0
2007-10-22 13:30:00,21.67,21.7,21.65,21.65,36600.0,21.67,21.7,21.65,21.65,36600.0
2007-10-22 13:40:00,21.66,21.7,21.65,21.7,13700.0,21.66,21.7,21.65,21.7,13700.0
2007-10-22 13:50:00,21.69,21.7,21.65,21.65,37300.0,21.69,21.7,21.65,21.65,37300.0
2007-10-22 14:00:00,21.66,21.67,21.64,21.67,51900.0,21.66,21.67,21.64,21.67,51900.0
2007-10-22 14:10:00,21.66,21.67,21.65,21.67,43200.0,21.66,21.67,21.65,21.67,43200.0
2007-10-22 14:20:00,21.67,21.68,21.66,21.66,36100.0,21.67,21.68,21.66,21.66,36100.0
2007-10-22 14:30:00,21.66,21.67,21.65,21.65,47900.0,21.66,21.67,21.65,21.65,47900.0
2007-10-22 14:40:00,21.65,21.67,21.65,21.66,26700.0,21.65,21.67,21.65,21.66,26700.0
2007-10-22 14:50:00,21.65,21.67,21.63,21.64,65400.0,21.65,21.67,21.63,21.64,65400.0
2007-10-22 15:00:00,21.64,21.68,21.61,21.67,73600.0,21.64,21.68,21.61,21.67,73600.0
2007-10-22 15:10:00,21.67,21.74,21.64,21.7,63400.0,21.67,21.74,21.64,21.7,63400.0
2007-10-22 15:20:00,21.68,21.73,21.64,21.72,63100.0,21.68,21.73,21.64,21.72,63100.0
2007-10-22 15:30:00,21.73,21.79,21.73,21.78,42300.0,21.73,21.79,21.73,21.78,42300.0
2007-10-22 15:40:00,21.78,21.86,21.77,21.84,111900.0,21.78,21.86,21.77,21.84,111900.0
2007-10-22 15:50:00,21.85,21.86,21.84,21.85,97100.0,21.85,21.86,21.84,21.85,97100.0
2007-10-23 09:30:00,21.64,21.79,21.53,21.64,102000.0,21.64,21.79,21.53,21.64,102000.0
2007-10-23 09:40:00,21.66,21.75,21.6,21.65,41500.0,21.66,21.75,21.6,21.65,41500.0
2007-10-23 09:50:00,21.65,21.82,21.65,21.79,22300.0,21.65,21.82,21.65,21.79,22300.0
2007-10-23 10:00:00,21.79,21.9,21.79,21.89,16000.0,21.79,21.9,21.79,21.89,16000.0
2007-10-23 10:10:00,21.89,21.9,21.81,21.82,16000.0,21.89,21.9,21.81,21.82,16000.0
2007-10-23 10:20:00,21.82,21.9,21.81,21.88,12800.0,21.82,21.9,21.81,21.88,12800.0
2007-10-23 10:30:00,21.87,21.91,21.81,21.82,13400.0,21.87,21.91,21.81,21.82,13400.0
2007-10-23 10:40:00,21.82,21.83,21.76,21.78,14600.0,21.82,21.83,21.76,21.78,14600.0
2007-10-23 10:50:00,21.78,21.79,21.73,21.78,126100.0,21.78,21.79,21.73,21.78,126100.0
2007-10-23 11:00:00,21.78,21.81,21.75,21.75,9000.0,21.78,21.81,21.75,21.75,9000.0
2007-10-23 11:10:00,21.75,21.76,21.66,21.75,46000.0,21.75,21.76,21.66,21.75,46000.0
2007-10-23 11:20:00,21.74,21.75,21.67,21.69,16400.0,21.74,21.75,21.67,21.69,16400.0
2007-10-23 11:30:00,21.7,21.74,21.64,21.74,29600.0,21.7,21.74,21.64,21.74,29600.0
2007-10-23 11:40:00,21.73,21.83,21.71,21.79,16600.0,21.73,21.83,21.71,21.79,16600.0
2007-10-23 11:50:00,21.78,21.85,21.78,21.84,18900.0,21.78,21.85,21.78,21.84,18900.0
2007-10-23 12:00:00,21.83,21.87,21.77,21.77,30400.0,21.83,21.87,21.77,21.77,30400.0
2007-10-23 12:10:00,21.77,21.77,21.73,21.77,10900.0,21.77,21.77,21.73,21.77,10900.0
2007-10-23 12:20:00,21.78,21.79,21.78,21.78,4700.0,21.78,21.79,21.78,21.78,4700.0
2007-10-23 12:30:00,21.78,21.79,21.76,21.78,18200.0,21.78,21.79,21.76,21.78,18200.0
2007-10-23 12:40:00,21.79,21.79,21.77,21.77,10000.0,21.79,21.79,21.77,21.77,10000.0
2007-10-23 12:50:00,21.76,21.77,21.71,21.71,9700.0,21.76,21.77,21.71,21.71,9700.0
2007-10-23 13:00:00,21.71,21.77,21.7,21.77,14200.0,21.71,21.77,21.7,21.77,14200.0
2007-10-23 13:10:00,21.78,21.81,21.77,21.8,9600.0,21.78,21.81,21.77,21.8,9600.0
2007-10-23 13:20:00,21.81,21.85,21.78,21.78,28000.0,21.81,21.85,21.78,21.78,28000.0
2007-10-23 13:30:00,21.79,21.88,21.78,21.87,33300.0,21.79,21.88,21.78,21.87,33300.0
2007-10-23 13:40:00,21.86,21.86,21.83,21.85,20600.0,21.86,21.86,21.83,21.85,20600.0
2007-10-23 13:50:00,21.85,21.85,21.81,21.82,20100.0,21.85,21.85,21.81,21.82,20100.0
2007-10-23 14:00:00,21.82,21.87,21.82,21.85,44700.0,21.82,21.87,21.82,21.85,44700.0
2007-10-23 14:10:00,21.86,21.9,21.85,21.89,39100.0,21.86,21.9,21.85,21.89,39100.0
2007-10-23 14:20:00,21.89,21.93,21.87,21.87,35300.0,21.89,21.93,21.87,21.87,35300.0
2007-10-23 14:30:00,21.88,21.91,21.84,21.85,29700.0,21.88,21.91,21.84,21.85,29700.0
2007-10-23 14:40:00,21.85,21.86,21.81,21.83,31600.0,21.85,21.86,21.81,21.83,31600.0
2007-10-23 14:50:00,21.83,21.86,21.82,21.82,22500.0,21.83,21.86,21.82,21.82,22500.0
2007-10-23 15:00:00,21.82,21.85,21.8,21.83,56500.0,21.82,21.85,21.8,21.83,56500.0
2007-10-23 15:10:00,21.83,21.85,21.8,21.84,33300.0,21.83,21.85,21.8,21.84,33300.0
2007-10-23 15:20:00,21.84,21.87,21.82,21.86,31200.0,21.84,21.87,21.82,21.86,31200.0
2007-10-23 15:30:00,21.86,21.91,21.83,21.84,43800.0,21.86,21.91,21.83,21.84,43800.0
2007-10-23 15:40:00,21.85,21.89,21.8,21.84,136700.0,21.85,21.89,21.8,21.84,136700.0
2007-10-23 15:50:00,21.83,21.89,21.78,21.89,160100.0,21.83,21.89,21.78,21.89,160100.0
2007-10-24 09:30:00,21.65,21.83,21.65,21.83,52300.0,21.65,21.83,21.65,21.83,52300.0
2007-10-24 09:40:00,21.87,21.92,21.84,21.89,44900.0,21.87,21.92,21.84,21.89,44900.0
2007-10-24 09:50:00,21.87,21.87,21.73,21.81,24000.0,21.87,21.87,21.73,21.81,24000.0
2007-10-24 10:00:00,21.8,21.8,21.52,21.56,96900.0,21.8,21.8,21.52,21.56,96900.0
2007-10-24 10:10:00,21.57,21.59,21.5,21.5,27100.0,21.57,21.59,21.5,21.5,27100.0
2007-10-24 10:20:00,21.5,21.62,21.5,21.57,32300.0,21.5,21.62,21.5,21.57,32300.0
2007-10-24 10:30:00,21.57,21.6,21.51,21.58,61200.0,21.57,21.6,21.51,21.58,61200.0
2007-10-24 10:40:00,21.58,21.62,21.56,21.6,95500.0,21.58,21.62,21.56,21.6,95500.0
2007-10-24 10:50:00,21.6,21.67,21.59,21.59,44500.0,21.6,21.67,21.59,21.59,44500.0
2007-10-24 11:00:00,21.6,21.64,21.58,21.6,76500.0,21.6,21.64,21.58,21.6,76500.0
2007-10-24 11:10:00,21.6,21.62,21.59,21.6,114500.0,21.6,21.62,21.59,21.6,114500.0
2007-10-24 11:20:00,21.61,21.61,21.48,21.57,96600.0,21.61,21.61,21.48,21.57,96600.0
2007-10-24 11:30:00,21.56,21.57,21.43,21.52,82500.0,21.56,21.57,21.43,21.52,82500.0
2007-10-24 11:40:00,21.52,21.56,21.39,21.44,36300.0,21.52,21.56,21.39,21.44,36300.0
2007-10-24 11:50:00,21.46,21.48,21.35,21.36,34100.0,21.46,21.48,21.35,21.36,34100.0
2007-10-24 12:00:00,21.36,21.49,21.33,21.46,47300.0,21.36,21.49,21.33,21.46,47300.0
2007-10-24 12:10:00,21.46,21.46,21.37,21.41,36700.0,21.46,21.46,21.37,21.41,36700.0
2007-10-24 12:20:00,21.4,21.47,21.38,21.45,34200.0,21.4,21.47,21.38,21.45,34200.0
2007-10-24 12:30:00,21.45,21.53,21.4,21.46,37100.0,21.45,21.53,21.4,21.46,37100.0
2007-10-24 12:40:00,21.46,21.47,21.42,21.46,35600.0,21.46,21.47,21.42,21.46,35600.0
2007-10-24 12:50:00,21.46,21.52,21.44,21.52,32500.0,21.46,21.52,21.44,21.52,32500.0
2007-10-24 13:00:00,21.52,21.52,21.49,21.5,44900.0,21.52,21.52,21.49,21.5,44900.0
2007-10-24 13:10:00,21.51,21.55,21.43,21.44,64700.0,21.51,21.55,21.43,21.44,64700.0
2007-10-24 13:20:00,21.43,21.45,21.39,21.43,16600.0,21.43,21.45,21.39,21.43,16600.0
2007-10-24 13:30:00,21.43,21.43,21.38,21.4,65800.0,21.43,21.43,21.38,21.4,65800.0
2007-10-24 13:40:00,21.4,21.46,21.36,21.42,68400.0,21.4,21.46,21.36,21.42,68400.0
2007-10-24 13:50:00,21.44,21.44,21.29,21.33,49500.0,21.44,21.44,21.29,21.33,49500.0
2007-10-24 14:00:00,21.33,21.42,21.28,21.41,75100.0,21.33,21.42,21.28,21.41,75100.0
2007-10-24 14:10:00,21.41,21.45,21.34,21.43,59800.0,21.41,21.45,21.34,21.43,59800.0
2007-10-24 14:20:00,21.43,21.54,21.4,21.45,63900.0,21.43,21.54,21.4,21.45,63900.0
2007-10-24 14:30:00,21.43,21.52,21.4,21.47,39300.0,21.43,21.52,21.4,21.47,39300.0
2007-10-24 14:40:00,21.46,21.48,21.4,21.43,25600.0,21.46,21.48,21.4,21.43,25600.0
2007-10-24 14:50:00,21.42,21.5,21.38,21.5,49700.0,21.42,21.5,21.38,21.5,49700.0
2007-10-24 15:00:00,21.49,21.57,21.46,21.53,59700.0,21.49,21.57,21.46,21.53,59700.0
2007-10-24 15:10:00,21.54,21.67,21.45,21.54,105000.0,21.54,21.67,21.45,21.54,105000.0
2007-10-24 15:20:00,21.54,21.67,21.49,21.67,76200.0,21.54,21.67,21.49,21.67,76200.0
2007-10-24 15:30:00,21.66,21.69,21.57,21.57,75900.0,21.66,21.69,21.57,21.57,75900.0
2007-10-24 15:40:00,21.58,21.67,21.53,21.55,122800.0,21.58,21.67,21.53,21.55,122800.0
2007-10-24 15:50:00,21.55,21.69,21.52,21.69,130600.0,21.55,21.69,21.52,21.69,130600.0
2007-10-25 09:30:00,20.8,20.88,20.15,20.44,458300.0,20.8,20.88,20.15,20.44,458300.0
2007-10-25 09:40:00,20.44,20.56,20.42,20.51,242100.0,20.44,20.56,20.42,20.51,242100.0
2007-10-25 09:50:00,20.52,20.53,20.36,20.4,558400.0,20.52,20.53,20.36,20.4,558400.0
2007-10-25 10:00:00,20.39,20.44,19.8,19.84,430900.0,20.39,20.44,19.8,19.84,430900.0
2007-10-25 10:10:00,19.85,19.85,19.74,19.83,444000.0,19.85,19.85,19.74,19.83,444000.0
2007-10-25 10:20:00,19.82,19.83,19.48,19.7,457000.0,19.82,19.83,19.48,19.7,457000.0
2007-10-25 10:30:00,19.7,19.79,19.59,19.66,223600.0,19.7,19.79,19.59,19.66,223600.0
2007-10-25 10:40:00,19.66,19.8,19.65,19.75,343400.0,19.66,19.8,19.65,19.75,343400.0
2007-10-25 10:50:00,19.75,19.88,19.67,19.8,302700.0,19.75,19.88,19.67,19.8,302700.0
2007-10-25 11:00:00,19.79,19.8,19.56,19.61,261000.0,19.79,19.8,19.56,19.61,261000.0
2007-10-25 11:10:00,19.6,19.6,19.39,19.5,206900.0,19.6,19.6,19.39,19.5,206900.0
2007-10-25 11:20:00,19.49,19.55,19.39,19.48,281900.0,19.49,19.55,19.39,19.48,281900.0
2007-10-25 11:30:00,19.47,19.61,19.46,19.59,229300.0,19.47,19.61,19.46,19.59,229300.0
2007-10-25 11:40:00,19.59,19.61,19.51,19.56,363200.0,19.59,19.61,19.51,19.56,363200.0
2007-10-25 11:50:00,19.53,19.55,19.41,19.41,257400.0,19.53,19.55,19.41,19.41,257400.0
2007-10-25 12:00:00,19.41,19.42,19.31,19.35,563700.0,19.41,19.42,19.31,19.35,563700.0
2007-10-25 12:10:00,19.35,19.51,19.27,19.43,197800.0,19.35,19.51,19.27,19.43,197800.0
2007-10-25 12:20:00,19.44,19.45,19.34,19.43,164300.0,19.44,19.45,19.34,19.43,164300.0
2007-10-25 12:30:00,19.43,19.44,19.33,19.35,92800.0,19.43,19.44,19.33,19.35,92800.0
2007-10-25 12:40:00,19.34,19.4,19.32,19.35,120600.0,19.34,19.4,19.32,19.35,120600.0
2007-10-25 12:50:00,19.35,19.36,19.29,19.33,103900.0,19.35,19.36,19.29,19.33,103900.0
2007-10-25 13:00:00,19.34,19.37,19.14,19.16,197500.0,19.34,19.37,19.14,19.16,197500.0
2007-10-25 13:10:00,19.16,19.22,19.12,19.15,292400.0,19.16,19.22,19.12,19.15,292400.0
2007-10-25 13:20:00,19.14,19.28,19.1,19.13,268300.0,19.14,19.28,19.1,19.13,268300.0
2007-10-25 13:30:00,19.12,19.2,19.12,19.16,93700.0,19.12,19.2,19.12,19.16,93700.0
2007-10-25 13:40:00,19.15,19.15,19.02,19.04,160100.0,19.15,19.15,19.02,19.04,160100.0
2007-10-25 13:50:00,19.04,19.16,19.04,19.15,130000.0,19.04,19.16,19.04,19.15,130000.0
2007-10-25 14:00:00,19.15,19.15,19.1,19.12,83100.0,19.15,19.15,19.1,19.12,83100.0
2007-10-25 14:10:00,19.11,19.25,19.07,19.23,206800.0,19.11,19.25,19.07,19.23,206800.0
2007-10-25 14:20:00,19.23,19.25,19.22,19.22,104400.0,19.23,19.25,19.22,19.22,104400.0
2007-10-25 14:30:00,19.23,19.33,19.2,19.21,238800.0,19.23,19.33,19.2,19.21,238800.0
2007-10-25 14:40:00,19.21,19.25,19.11,19.14,180500.0,19.21,19.25,19.11,19.14,180500.0
2007-10-25 14:50:00,19.14,19.2,19.09,19.1,177800.0,19.14,19.2,19.09,19.1,177800.0
2007-10-25 15:00:00,19.1,19.18,19.06,19.1,248800.0,19.1,19.18,19.06,19.1,248800.0
2007-10-25 15:10:00,19.1,19.27,19.05,19.12,342300.0,19.1,19.27,19.05,19.12,342300.0
2007-10-25 15:20:00,19.13,19.3,19.12,19.17,913500.0,19.13,19.3,19.12,19.17,913500.0
2007-10-25 15:30:00,19.17,19.27,19.11,19.25,512100.0,19.17,19.27,19.11,19.25,512100.0
2007-10-25 15:40:00,19.25,19.38,19.24,19.25,336300.0,19.25,19.38,19.24,19.25,336300.0
2007-10-25 15:50:00,19.24,19.39,19.21,19.32,752900.0,19.24,19.39,19.21,19.32,752900.0
2007-10-26 09:30:00,19.65,19.65,19.26,19.26,176200.0,19.65,19.65,19.26,19.26,176200.0
2007-10-26 09:40:00,19.26,19.33,19.1,19.29,143200.0,19.26,19.33,19.1,19.29,143200.0
2007-10-26 09:50:00,19.3,19.41,19.29,19.39,89300.0,19.3,19.41,19.29,19.39,89300.0
2007-10-26 10:00:00,19.4,19.53,19.36,19.52,665000.0,19.4,19.53,19.36,19.52,665000.0
2007-10-26 10:10:00,19.52,19.55,19.44,19.45,192000.0,19.52,19.55,19.44,19.45,192000.0
2007-10-26 10:20:00,19.47,19.47,19.3,19.39,251500.0,19.47,19.47,19.3,19.39,251500.0
2007-10-26 10:30:00,19.39,19.46,19.38,19.45,93500.0,19.39,19.46,19.38,19.45,93500.0
2007-10-26 10:40:00,19.45,19.52,19.41,19.52,806700.0,19.45,19.52,19.41,19.52,806700.0
2007-10-26 10:50:00,19.52,19.6,19.52,19.53,197000.0,19.52,19.6,19.52,19.53,197000.0
2007-10-26 11:00:00,19.53,19.6,19.53,19.59,89500.0,19.53,19.6,19.53,19.59,89500.0
2007-10-26 11:10:00,19.58,19.61,19.58,19.6,45900.0,19.58,19.61,19.58,19.6,45900.0
2007-10-26 11:20:00,19.6,19.64,19.54,19.62,169500.0,19.6,19.64,19.54,19.62,169500.0
2007-10-26 11:30:00,19.61,19.62,19.59,19.59,93700.0,19.61,19.62,19.59,19.59,93700.0
2007-10-26 11:40:00,19.6,19.63,19.58,19.62,69300.0,19.6,19.63,19.58,19.62,69300.0
2007-10-26 11:50:00,19.63,19.65,19.6,19.61,223500.0,19.63,19.65,19.6,19.61,223500.0
2007-10-26 12:00:00,19.61,19.63,19.59,19.63,45900.0,19.61,19.63,19.59,19.63,45900.0
2007-10-26 12:10:00,19.63,19.64,19.61,19.61,18700.0,19.63,19.64,19.61,19.61,18700.0
2007-10-26 12:20:00,19.61,19.66,19.61,19.66,36100.0,19.61,19.66,19.61,19.66,36100.0
2007-10-26 12:30:00,19.65,19.69,19.65,19.68,27500.0,19.65,19.69,19.65,19.68,27500.0
2007-10-26 12:40:00,19.68,19.71,19.68,19.69,33700.0,19.68,19.71,19.68,19.69,33700.0
2007-10-26 12:50:00,19.69,19.7,19.68,19.7,33300.0,19.69,19.7,19.68,19.7,33300.0
2007-10-26 13:00:00,19.7,19.7,19.67,19.7,38900.0,19.7,19.7,19.67,19.7,38900.0
2007-10-26 13:10:00,19.7,19.82,19.69,19.82,87600.0,19.7,19.82,19.69,19.82,87600.0
2007-10-26 13:20:00,19.81,19.84,19.79,19.81,39500.0,19.81,19.84,19.79,19.81,39500.0
2007-10-26 13:30:00,19.81,19.81,19.71,19.72,58200.0,19.81,19.81,19.71,19.72,58200.0
2007-10-26 13:40:00,19.72,19.72,19.7,19.71,38100.0,19.72,19.72,19.7,19.71,38100.0
2007-10-26 13:50:00,19.71,19.73,19.7,19.72,63200.0,19.71,19.73,19.7,19.72,63200.0
2007-10-26 14:00:00,19.72,19.74,19.7,19.72,138300.0,19.72,19.74,19.7,19.72,138300.0
2007-10-26 14:10:00,19.73,19.75,19.7,19.74,70900.0,19.73,19.75,19.7,19.74,70900.0
2007-10-26 14:20:00,19.73,19.74,19.68,19.68,50400.0,19.73,19.74,19.68,19.68,50400.0
2007-10-26 14:30:00,19.69,19.69,19.68,19.68,27000.0,19.69,19.69,19.68,19.68,27000.0
2007-10-26 14:40:00,19.69,19.69,19.64,19.64,79400.0,19.69,19.69,19.64,19.64,79400.0
2007-10-26 14:50:00,19.64,19.68,19.64,19.67,52400.0,19.64,19.68,19.64,19.67,52400.0
2007-10-26 15:00:00,19.67,19.67,19.62,19.62,77100.0,19.67,19.67,19.62,19.62,77100.0
2007-10-26 15:10:00,19.62,19.64,19.61,19.64,47200.0,19.62,19.64,19.61,19.64,47200.0
2007-10-26 15:20:00,19.63,19.65,19.62,19.65,67100.0,19.63,19.65,19.62,19.65,67100.0
2007-10-26 15:30:00,19.65,19.66,19.64,19.65,132100.0,19.65,19.66,19.64,19.65,132100.0
2007-10-26 15:40:00,19.65,19.7,19.64,19.69,187800.0,19.65,19.7,19.64,19.69,187800.0
2007-10-26 15:50:00,19.69,19.76,19.69,19.73,345400.0,19.69,19.76,19.69,19.73,345400.0
2007-10-29 09:30:00,19.64,19.75,19.64,19.7,105500.0,19.64,19.75,19.64,19.7,105500.0
2007-10-29 09:40:00,19.7,19.73,19.62,19.62,49700.0,19.7,19.73,19.62,19.62,49700.0
2007-10-29 09:50:00,19.62,19.65,19.52,19.54,52300.0,19.62,19.65,19.52,19.54,52300.0
2007-10-29 10:00:00,19.54,19.55,19.5,19.52,95400.0,19.54,19.55,19.5,19.52,95400.0
2007-10-29 10:10:00,19.51,19.55,19.49,19.51,93600.0,19.51,19.55,19.49,19.51,93600.0
2007-10-29 10:20:00,19.52,19.58,19.49,19.54,105300.0,19.52,19.58,19.49,19.54,105300.0
2007-10-29 10:30:00,19.54,19.56,19.5,19.54,75700.0,19.54,19.56,19.5,19.54,75700.0
2007-10-29 10:40:00,19.53,19.6,19.53,19.56,55200.0,19.53,19.6,19.53,19.56,55200.0
2007-10-29 10:50:00,19.56,19.56,19.48,19.54,62300.0,19.56,19.56,19.48,19.54,62300.0
2007-10-29 11:00:00,19.54,19.66,19.51,19.62,114000.0,19.54,19.66,19.51,19.62,114000.0
2007-10-29 11:10:00,19.61,19.72,19.61,19.64,119400.0,19.61,19.72,19.61,19.64,119400.0
2007-10-29 11:20:00,19.65,19.65,19.57,19.58,26300.0,19.65,19.65,19.57,19.58,26300.0
2007-10-29 11:30:00,19.58,19.58,19.52,19.52,30800.0,19.58,19.58,19.52,19.52,30800.0
2007-10-29 11:40:00,19.52,19.53,19.47,19.49,78700.0,19.52,19.53,19.47,19.49,78700.0
2007-10-29 11:50:00,19.49,19.5,19.46,19.49,75400.0,19.49,19.5,19.46,19.49,75400.0
2007-10-29 12:00:00,19.49,19.52,19.49,19.51,32200.0,19.49,19.52,19.49,19.51,32200.0
2007-10-29 12:10:00,19.51,19.62,19.51,19.6,105700.0,19.51,19.62,19.51,19.6,105700.0
2007-10-29 12:20:00,19.6,19.61,19.58,19.6,35900.0,19.6,19.61,19.58,19.6,35900.0
2007-10-29 12:30:00,19.6,19.7,19.6,19.62,83700.0,19.6,19.7,19.6,19.62,83700.0
2007-10-29 12:40:00,19.62,19.63,19.58,19.59,43500.0,19.62,19.63,19.58,19.59,43500.0
2007-10-29 12:50:00,19.59,19.7,19.58,19.69,115600.0,19.59,19.7,19.58,19.69,115600.0
2007-10-29 13:00:00,19.69,19.7,19.65,19.69,77300.0,19.69,19.7,19.65,19.69,77300.0
2007-10-29 13:10:00,19.68,19.7,19.68,19.69,44500.0,19.68,19.7,19.68,19.69,44500.0
2007-10-29 13:20:00,19.7,19.7,19.63,19.63,54600.0,19.7,19.7,19.63,19.63,54600.0
2007-10-29 13:30:00,19.63,19.64,19.6,19.6,48000.0,19.63,19.64,19.6,19.6,48000.0
2007-10-29 13:40:00,19.6,19.64,19.6,19.62,50300.0,19.6,19.64,19.6,19.62,50300.0
2007-10-29 13:50:00,19.62,19.64,19.62,19.64,42200.0,19.62,19.64,19.62,19.64,42200.0
2007-10-29 14:00:00,19.64,19.75,19.64,19.72,87100.0,19.64,19.75,19.64,19.72,87100.0
2007-10-29 14:10:00,19.71,19.72,19.64,19.65,86200.0,19.71,19.72,19.64,19.65,86200.0
2007-10-29 14:20:00,19.64,19.72,19.64,19.69,83700.0,19.64,19.72,19.64,19.69,83700.0
2007-10-29 14:30:00,19.69,19.69,19.6,19.6,53000.0,19.69,19.69,19.6,19.6,53000.0
2007-10-29 14:40:00,19.6,19.63,19.6,19.6,72600.0,19.6,19.63,19.6,19.6,72600.0
2007-10-29 14:50:00,19.6,19.65,19.6,19.64,125900.0,19.6,19.65,19.6,19.64,125900.0
2007-10-29 15:00:00,19.64,19.64,19.6,19.62,56500.0,19.64,19.64,19.6,19.62,56500.0
2007-10-29 15:10:00,19.62,19.66,19.61,19.65,88000.0,19.62,19.66,19.61,19.65,88000.0
2007-10-29 15:20:00,19.65,19.68,19.63,19.67,101000.0,19.65,19.68,19.63,19.67,101000.0
2007-10-29 15:30:00,19.67,19.68,19.66,19.66,104200.0,19.67,19.68,19.66,19.66,104200.0
2007-10-29 15:40:00,19.66,19.7,19.64,19.65,238100.0,19.66,19.7,19.64,19.65,238100.0
2007-10-29 15:50:00,19.65,19.74,19.65,19.73,437000.0,19.65,19.74,19.65,19.73,437000.0
2007-10-30 09:30:00,19.66,19.66,19.5,19.6,91500.0,19.66,19.66,19.5,19.6,91500.0
2007-10-30 09:40:00,19.59,19.68,19.59,19.68,30200.0,19.59,19.68,19.59,19.68,30200.0
2007-10-30 09:50:00,19.68,19.71,19.68,19.69,24500.0,19.68,19.71,19.68,19.69,24500.0
2007-10-30 10:00:00,19.68,19.7,19.63,19.69,44600.0,19.68,19.7,19.63,19.69,44600.0
2007-10-30 10:10:00,19.68,19.8,19.68,19.76,77800.0,19.68,19.8,19.68,19.76,77800.0
2007-10-30 10:20:00,19.74,19.76,19.71,19.75,2070900.0,19.74,19.76,19.71,19.75,2070900.0
2007-10-30 10:30:00,19.75,19.84,19.75,19.84,78000.0,19.75,19.84,19.75,19.84,78000.0
2007-10-30 10:40:00,19.83,19.84,19.79,19.8,93600.0,19.83,19.84,19.79,19.8,93600.0
2007-10-30 10:50:00,19.81,19.81,19.78,19.78,53000.0,19.81,19.81,19.78,19.78,53000.0
2007-10-30 11:00:00,19.79,19.79,19.7,19.7,110400.0,19.79,19.79,19.7,19.7,110400.0
2007-10-30 11:10:00,19.7,19.71,19.67,19.69,40400.0,19.7,19.71,19.67,19.69,40400.0
2007-10-30 11:20:00,19.69,19.72,19.67,19.67,44500.0,19.69,19.72,19.67,19.67,44500.0
2007-10-30 11:30:00,19.67,19.7,19.64,19.67,84600.0,19.67,19.7,19.64,19.67,84600.0
2007-10-30 11:40:00,19.66,19.67,19.64,19.65,37300.0,19.66,19.67,19.64,19.65,37300.0
2007-10-30 11:50:00,19.65,19.67,19.64,19.66,53400.0,19.65,19.67,19.64,19.66,53400.0
2007-10-30 12:00:00,19.65,19.66,19.6,19.61,68200.0,19.65,19.66,19.6,19.61,68200.0
2007-10-30 12:10:00,19.61,19.61,19.6,19.6,20400.0,19.61,19.61,19.6,19.6,20400.0
2007-10-30 12:20:00,19.61,19.61,19.6,19.6,26300.0,19.61,19.61,19.6,19.6,26300.0
2007-10-30 12:30:00,19.6,19.61,19.58,19.59,92900.0,19.6,19.61,19.58,19.59,92900.0
2007-10-30 12:40:00,19.58,19.59,19.53,19.54,53100.0,19.58,19.59,19.53,19.54,53100.0
2007-10-30 12:50:00,19.53,19.55,19.52,19.52,48100.0,19.53,19.55,19.52,19.52,48100.0
2007-10-30 13:00:00,19.51,19.52,19.5,19.51,43800.0,19.51,19.52,19.5,19.51,43800.0
2007-10-30 13:10:00,19.51,19.51,19.5,19.5,60900.0,19.51,19.51,19.5,19.5,60900.0
2007-10-30 13:20:00,19.51,19.53,19.5,19.53,47800.0,19.51,19.53,19.5,19.53,47800.0
2007-10-30 13:30:00,19.53,19.55,19.53,19.54,26900.0,19.53,19.55,19.53,19.54,26900.0
2007-10-30 13:40:00,19.55,19.6,19.55,19.6,45900.0,19.55,19.6,19.55,19.6,45900.0
2007-10-30 13:50:00,19.59,19.6,19.56,19.6,70100.0,19.59,19.6,19.56,19.6,70100.0
2007-10-30 14:00:00,19.6,19.6,19.57,19.59,45200.0,19.6,19.6,19.57,19.59,45200.0
2007-10-30 14:10:00,19.58,19.58,19.55,19.56,40200.0,19.58,19.58,19.55,19.56,40200.0
2007-10-30 14:20:00,19.55,19.6,19.55,19.58,96100.0,19.55,19.6,19.55,19.58,96100.0
2007-10-30 14:30:00,19.58,19.59,19.57,19.58,43300.0,19.58,19.59,19.57,19.58,43300.0
2007-10-30 14:40:00,19.58,19.58,19.52,19.54,80800.0,19.58,19.58,19.52,19.54,80800.0
2007-10-30 14:50:00,19.53,19.56,19.53,19.55,38400.0,19.53,19.56,19.53,19.55,38400.0
2007-10-30 15:00:00,19.56,19.57,19.55,19.55,35200.0,19.56,19.57,19.55,19.55,35200.0
2007-10-30 15:10:00,19.56,19.56,19.55,19.55,58400.0,19.56,19.56,19.55,19.55,58400.0
2007-10-30 15:20:00,19.56,19.56,19.5,19.5,80300.0,19.56,19.56,19.5,19.5,80300.0
2007-10-30 15:30:00,19.5,19.56,19.5,19.54,155200.0,19.5,19.56,19.5,19.54,155200.0
2007-10-30 15:40:00,19.53,19.54,19.5,19.53,89700.0,19.53,19.54,19.5,19.53,89700.0
2007-10-30 15:50:00,19.53,19.75,19.51,19.51,585900.0,19.53,19.75,19.51,19.51,585900.0
2007-10-31 09:30:00,19.5,19.5,19.45,19.47,77700.0,19.5,19.5,19.45,19.47,77700.0
2007-10-31 09:40:00,19.46,19.49,19.44,19.48,33000.0,19.46,19.49,19.44,19.48,33000.0
2007-10-31 09:50:00,19.49,19.5,19.46,19.49,26300.0,19.49,19.5,19.46,19.49,26300.0
2007-10-31 10:00:00,19.49,19.51,19.43,19.48,43600.0,19.49,19.51,19.43,19.48,43600.0
2007-10-31 10:10:00,19.48,19.5,19.47,19.49,13500.0,19.48,19.5,19.47,19.49,13500.0
2007-10-31 10:20:00,19.49,19.52,19.49,19.5,18500.0,19.49,19.52,19.49,19.5,18500.0
2007-10-31 10:30:00,19.5,19.51,19.48,19.49,45300.0,19.5,19.51,19.48,19.49,45300.0
2007-10-31 10:40:00,19.49,19.54,19.49,19.51,100800.0,19.49,19.54,19.49,19.51,100800.0
2007-10-31 10:50:00,19.51,19.55,19.5,19.55,106300.0,19.51,19.55,19.5,19.55,106300.0
2007-10-31 11:00:00,19.55,19.56,19.52,19.54,43800.0,19.55,19.56,19.52,19.54,43800.0
2007-10-31 11:10:00,19.52,19.57,19.51,19.56,79500.0,19.52,19.57,19.51,19.56,79500.0
2007-10-31 11:20:00,19.56,19.57,19.55,19.56,51600.0,19.56,19.57,19.55,19.56,51600.0
2007-10-31 11:30:00,19.56,19.6,19.56,19.58,43000.0,19.56,19.6,19.56,19.58,43000.0
2007-10-31 11:40:00,19.57,19.6,19.55,19.6,25100.0,19.57,19.6,19.55,19.6,25100.0
2007-10-31 11:50:00,19.6,19.61,19.57,19.58,26100.0,19.6,19.61,19.57,19.58,26100.0
2007-10-31 12:00:00,19.58,19.61,19.55,19.6,308900.0,19.58,19.61,19.55,19.6,308900.0
2007-10-31 12:10:00,19.61,19.61,19.57,19.57,71500.0,19.61,19.61,19.57,19.57,71500.0
2007-10-31 12:20:00,19.57,19.6,19.53,19.56,218600.0,19.57,19.6,19.53,19.56,218600.0
2007-10-31 12:30:00,19.56,19.58,19.54,19.54,124800.0,19.56,19.58,19.54,19.54,124800.0
2007-10-31 12:40:00,19.54,19.55,19.54,19.54,52300.0,19.54,19.55,19.54,19.54,52300.0
2007-10-31 12:50:00,19.54,19.56,19.53,19.53,44900.0,19.54,19.56,19.53,19.53,44900.0
2007-10-31 13:00:00,19.53,19.56,19.53,19.55,43000.0,19.53,19.56,19.53,19.55,43000.0
2007-10-31 13:10:00,19.56,19.56,19.55,19.55,22900.0,19.56,19.56,19.55,19.55,22900.0
2007-10-31 13:20:00,19.56,19.57,19.55,19.57,29300.0,19.56,19.57,19.55,19.57,29300.0
2007-10-31 13:30:00,19.57,19.59,19.56,19.57,106600.0,19.57,19.59,19.56,19.57,106600.0
2007-10-31 13:40:00,19.58,19.59,19.57,19.58,13200.0,19.58,19.59,19.57,19.58,13200.0
2007-10-31 13:50:00,19.59,19.59,19.52,19.56,56100.0,19.59,19.59,19.52,19.56,56100.0
2007-10-31 14:00:00,19.56,19.58,19.54,19.54,85100.0,19.56,19.58,19.54,19.54,85100.0
2007-10-31 14:10:00,19.54,19.58,19.47,19.52,163600.0,19.54,19.58,19.47,19.52,163600.0
2007-10-31 14:20:00,19.52,19.54,19.34,19.45,202000.0,19.52,19.54,19.34,19.45,202000.0
2007-10-31 14:30:00,19.44,19.53,19.44,19.46,128100.0,19.44,19.53,19.44,19.46,128100.0
2007-10-31 14:40:00,19.47,19.62,19.47,19.6,198000.0,19.47,19.62,19.47,19.6,198000.0
2007-10-31 14:50:00,19.6,19.67,19.58,19.59,218100.0,19.6,19.67,19.58,19.59,218100.0
2007-10-31 15:00:00,19.6,19.63,19.52,19.6,737700.0,19.6,19.63,19.52,19.6,737700.0
2007-10-31 15:10:00,19.61,19.63,19.57,19.58,91700.0,19.61,19.63,19.57,19.58,91700.0
2007-10-31 15:20:00,19.59,19.61,19.56,19.56,179600.0,19.59,19.61,19.56,19.56,179600.0
2007-10-31 15:30:00,19.57,19.61,19.56,19.59,131700.0,19.57,19.61,19.56,19.59,131700.0
2007-10-31 15:40:00,19.6,19.62,19.59,19.59,166000.0,19.6,19.62,19.59,19.59,166000.0
2007-10-31 15:50:00,19.59,19.62,19.54,19.6,633700.0,19.59,19.62,19.54,19.6,633700.0
2007-11-01 09:30:00,19.47,19.5,19.12,19.14,97600.0,19.47,19.5,19.12,19.14,97600.0
2007-11-01 09:40:00,19.14,19.33,19.14,19.19,162500.0,19.14,19.33,19.14,19.19,162500.0
2007-11-01 09:50:00,19.19,19.26,19.16,19.22,108200.0,19.19,19.26,19.16,19.22,108200.0
2007-11-01 10:00:00,19.23,19.34,19.17,19.3,169500.0,19.23,19.34,19.17,19.3,169500.0
2007-11-01 10:10:00,19.29,19.39,19.24,19.36,83800.0,19.29,19.39,19.24,19.36,83800.0
2007-11-01 10:20:00,19.37,19.51,19.34,19.41,93700.0,19.37,19.51,19.34,19.41,93700.0
2007-11-01 10:30:00,19.42,19.42,19.25,19.29,87100.0,19.42,19.42,19.25,19.29,87100.0
2007-11-01 10:40:00,19.3,19.3,19.24,19.26,123600.0,19.3,19.3,19.24,19.26,123600.0
2007-11-01 10:50:00,19.27,19.28,19.24,19.28,64900.0,19.27,19.28,19.24,19.28,64900.0
2007-11-01 11:00:00,19.28,19.29,19.19,19.24,63300.0,19.28,19.29,19.19,19.24,63300.0
2007-11-01 11:10:00,19.25,19.28,19.24,19.27,62100.0,19.25,19.28,19.24,19.27,62100.0
2007-11-01 11:20:00,19.28,19.3,19.24,19.26,72800.0,19.28,19.3,19.24,19.26,72800.0
2007-11-01 11:30:00,19.26,19.26,19.21,19.23,193600.0,19.26,19.26,19.21,19.23,193600.0
2007-11-01 11:40:00,19.22,19.24,19.15,19.19,124200.0,19.22,19.24,19.15,19.19,124200.0
2007-11-01 11:50:00,19.2,19.23,19.16,19.18,121400.0,19.2,19.23,19.16,19.18,121400.0
2007-11-01 12:00:00,19.19,19.2,19.13,19.15,110200.0,19.19,19.2,19.13,19.15,110200.0
2007-11-01 12:10:00,19.14,19.19,19.12,19.18,66100.0,19.14,19.19,19.12,19.18,66100.0
2007-11-01 12:20:00,19.19,19.22,19.13,19.13,83500.0,19.19,19.22,19.13,19.13,83500.0
2007-11-01 12:30:00,19.13,19.2,19.11,19.19,74100.0,19.13,19.2,19.11,19.19,74100.0
2007-11-01 12:40:00,19.19,19.2,19.08,19.09,65000.0,19.19,19.2,19.08,19.09,65000.0
2007-11-01 12:50:00,19.09,19.15,19.09,19.13,29300.0,19.09,19.15,19.09,19.13,29300.0
2007-11-01 13:00:00,19.12,19.15,19.1,19.15,41000.0,19.12,19.15,19.1,19.15,41000.0
2007-11-01 13:10:00,19.15,19.17,19.09,19.17,48200.0,19.15,19.17,19.09,19.17,48200.0
2007-11-01 13:20:00,19.17,19.18,19.09,19.1,58900.0,19.17,19.18,19.09,19.1,58900.0
2007-11-01 13:30:00,19.09,19.14,19.08,19.14,34700.0,19.09,19.14,19.08,19.14,34700.0
2007-11-01 13:40:00,19.14,19.15,19.07,19.09,53100.0,19.14,19.15,19.07,19.09,53100.0
2007-11-01 13:50:00,19.1,19.12,19.08,19.1,56700.0,19.1,19.12,19.08,19.1,56700.0
2007-11-01 14:00:00,19.1,19.12,19.08,19.09,125200.0,19.1,19.12,19.08,19.09,125200.0
2007-11-01 14:10:00,19.09,19.14,19.09,19.13,66300.0,19.09,19.14,19.09,19.13,66300.0
2007-11-01 14:20:00,19.12,19.17,19.1,19.12,174600.0,19.12,19.17,19.1,19.12,174600.0
2007-11-01 14:30:00,19.1,19.18,19.1,19.17,59000.0,19.1,19.18,19.1,19.17,59000.0
2007-11-01 14:40:00,19.17,19.17,19.09,19.13,120200.0,19.17,19.17,19.09,19.13,120200.0
2007-11-01 14:50:00,19.14,19.15,19.12,19.12,63400.0,19.14,19.15,19.12,19.12,63400.0
2007-11-01 15:00:00,19.12,19.13,19.04,19.04,200900.0,19.12,19.13,19.04,19.04,200900.0
2007-11-01 15:10:00,19.05,19.05,18.94,19.0,250500.0,19.05,19.05,18.94,19.0,250500.0
2007-11-01 15:20:00,18.99,19.01,18.91,18.96,137000.0,18.99,19.01,18.91,18.96,137000.0
2007-11-01 15:30:00,18.97,19.0,18.92,18.94,159600.0,18.97,19.0,18.92,18.94,159600.0
2007-11-01 15:40:00,18.94,19.03,18.94,19.01,219200.0,18.94,19.03,18.94,19.01,219200.0
2007-11-01 15:50:00,19.02,19.04,18.92,18.93,497900.0,19.02,19.04,18.92,18.93,497900.0
2007-11-02 09:30:00,19.19,19.19,18.87,18.91,67000.0,19.19,19.19,18.87,18.91,67000.0
2007-11-02 09:40:00,18.91,18.94,18.77,18.79,126800.0,18.91,18.94,18.77,18.79,126800.0
2007-11-02 09:50:00,18.79,18.79,18.56,18.65,442000.0,18.79,18.79,18.56,18.65,442000.0
2007-11-02 10:00:00,18.65,18.69,18.56,18.57,255400.0,18.65,18.69,18.56,18.57,255400.0
2007-11-02 10:10:00,18.57,18.58,18.37,18.42,416400.0,18.57,18.58,18.37,18.42,416400.0
2007-11-02 10:20:00,18.42,18.53,18.41,18.51,448200.0,18.42,18.53,18.41,18.51,448200.0
2007-11-02 10:30:00,18.52,18.54,18.39,18.42,282400.0,18.52,18.54,18.39,18.42,282400.0
2007-11-02 10:40:00,18.42,18.44,18.37,18.39,189600.0,18.42,18.44,18.37,18.39,189600.0
2007-11-02 10:50:00,18.39,18.5,18.38,18.43,150900.0,18.39,18.5,18.38,18.43,150900.0
2007-11-02 11:00:00,18.43,18.45,18.38,18.38,119600.0,18.43,18.45,18.38,18.38,119600.0
2007-11-02 11:10:00,18.38,18.43,18.38,18.38,150100.0,18.38,18.43,18.38,18.38,150100.0
2007-11-02 11:20:00,18.38,18.41,18.36,18.38,262500.0,18.38,18.41,18.36,18.38,262500.0
2007-11-02 11:30:00,18.37,18.46,18.37,18.42,464200.0,18.37,18.46,18.37,18.42,464200.0
2007-11-02 11:40:00,18.42,18.44,18.4,18.41,406100.0,18.42,18.44,18.4,18.41,406100.0
2007-11-02 11:50:00,18.41,18.46,18.4,18.43,257800.0,18.41,18.46,18.4,18.43,257800.0
2007-11-02 12:00:00,18.43,18.48,18.4,18.41,137100.0,18.43,18.48,18.4,18.41,137100.0
2007-11-02 12:10:00,18.41,18.5,18.41,18.5,153200.0,18.41,18.5,18.41,18.5,153200.0
2007-11-02 12:20:00,18.49,18.51,18.46,18.47,123400.0,18.49,18.51,18.46,18.47,123400.0
2007-11-02 12:30:00,18.48,18.51,18.44,18.46,156300.0,18.48,18.51,18.44,18.46,156300.0
2007-11-02 12:40:00,18.47,18.5,18.46,18.5,83600.0,18.47,18.5,18.46,18.5,83600.0
2007-11-02 12:50:00,18.5,18.51,18.48,18.5,150000.0,18.5,18.51,18.48,18.5,150000.0
2007-11-02 13:00:00,18.5,18.57,18.5,18.52,217700.0,18.5,18.57,18.5,18.52,217700.0
2007-11-02 13:10:00,18.52,18.57,18.52,18.53,92600.0,18.52,18.57,18.52,18.53,92600.0
2007-11-02 13:20:00,18.54,18.55,18.52,18.55,81700.0,18.54,18.55,18.52,18.55,81700.0
2007-11-02 13:30:00,18.54,18.56,18.54,18.55,76600.0,18.54,18.56,18.54,18.55,76600.0
2007-11-02 13:40:00,18.55,18.57,18.5,18.51,134500.0,18.55,18.57,18.5,18.51,134500.0
2007-11-02 13:50:00,18.51,18.52,18.49,18.52,361300.0,18.51,18.52,18.49,18.52,361300.0
2007-11-02 14:00:00,18.52,18.53,18.48,18.49,138500.0,18.52,18.53,18.48,18.49,138500.0
2007-11-02 14:10:00,18.5,18.51,18.48,18.5,397300.0,18.5,18.51,18.48,18.5,397300.0
2007-11-02 14:20:00,18.5,18.57,18.48,18.53,266500.0,18.5,18.57,18.48,18.53,266500.0
2007-11-02 14:30:00,18.54,18.54,18.48,18.48,79500.0,18.54,18.54,18.48,18.48,79500.0
2007-11-02 14:40:00,18.48,18.5,18.47,18.48,79400.0,18.48,18.5,18.47,18.48,79400.0
2007-11-02 14:50:00,18.48,18.49,18.39,18.39,143300.0,18.48,18.49,18.39,18.39,143300.0
2007-11-02 15:00:00,18.4,18.42,18.38,18.41,99400.0,18.4,18.42,18.38,18.41,99400.0
2007-11-02 15:10:00,18.42,18.47,18.4,18.46,155900.0,18.42,18.47,18.4,18.46,155900.0
2007-11-02 15:20:00,18.47,18.5,18.46,18.49,188700.0,18.47,18.5,18.46,18.49,188700.0
2007-11-02 15:30:00,18.49,18.5,18.49,18.5,252400.0,18.49,18.5,18.49,18.5,252400.0
2007-11-02 15:40:00,18.49,18.5,18.47,18.48,362100.0,18.49,18.5,18.47,18.48,362100.0
2007-11-02 15:50:00,18.48,18.5,18.45,18.5,514400.0,18.48,18.5,18.45,18.5,514400.0
2007-11-05 09:30:00,18.33,18.4,17.96,18.3,151900.0,18.33,18.4,17.96,18.3,151900.0
2007-11-05 09:40:00,18.31,18.38,18.28,18.35,56900.0,18.31,18.38,18.28,18.35,56900.0
2007-11-05 09:50:00,18.35,18.38,18.3,18.3,78300.0,18.35,18.38,18.3,18.3,78300.0
2007-11-05 10:00:00,18.32,18.39,18.3,18.3,86800.0,18.32,18.39,18.3,18.3,86800.0
2007-11-05 10:10:00,18.31,18.34,18.24,18.33,198700.0,18.31,18.34,18.24,18.33,198700.0
2007-11-05 10:20:00,18.34,18.35,18.29,18.31,103500.0,18.34,18.35,18.29,18.31,103500.0
2007-11-05 10:30:00,18.32,18.35,18.32,18.34,63100.0,18.32,18.35,18.32,18.34,63100.0
2007-11-05 10:40:00,18.34,18.34,18.3,18.31,147400.0,18.34,18.34,18.3,18.31,147400.0
2007-11-05 10:50:00,18.31,18.35,18.3,18.32,74000.0,18.31,18.35,18.3,18.32,74000.0
2007-11-05 11:00:00,18.33,18.34,18.3,18.34,72000.0,18.33,18.34,18.3,18.34,72000.0
2007-11-05 11:10:00,18.34,18.34,18.3,18.3,139500.0,18.34,18.34,18.3,18.3,139500.0
2007-11-05 11:20:00,18.3,18.32,18.3,18.32,57900.0,18.3,18.32,18.3,18.32,57900.0
2007-11-05 11:30:00,18.32,18.33,18.31,18.32,42800.0,18.32,18.33,18.31,18.32,42800.0
2007-11-05 11:40:00,18.32,18.33,18.31,18.31,82500.0,18.32,18.33,18.31,18.31,82500.0
2007-11-05 11:50:00,18.31,18.32,18.3,18.3,86000.0,18.31,18.32,18.3,18.3,86000.0
2007-11-05 12:00:00,18.31,18.31,18.3,18.3,74800.0,18.31,18.31,18.3,18.3,74800.0
2007-11-05 12:10:00,18.3,18.31,18.08,18.08,193400.0,18.3,18.31,18.08,18.08,193400.0
2007-11-05 12:20:00,18.09,18.1,17.99,17.99,154700.0,18.09,18.1,17.99,17.99,154700.0
2007-11-05 12:30:00,18.0,18.01,17.92,18.0,159000.0,18.0,18.01,17.92,18.0,159000.0
2007-11-05 12:40:00,17.99,18.01,17.94,18.01,247200.0,17.99,18.01,17.94,18.01,247200.0
2007-11-05 12:50:00,18.01,18.07,17.93,18.07,264800.0,18.01,18.07,17.93,18.07,264800.0
2007-11-05 13:00:00,18.07,18.23,18.05,18.18,156800.0,18.07,18.23,18.05,18.18,156800.0
2007-11-05 13:10:00,18.19,18.19,18.13,18.15,76700.0,18.19,18.19,18.13,18.15,76700.0
2007-11-05 13:20:00,18.16,18.2,18.12,18.18,94500.0,18.16,18.2,18.12,18.18,94500.0
2007-11-05 13:30:00,18.18,18.2,18.1,18.16,78900.0,18.18,18.2,18.1,18.16,78900.0
2007-11-05 13:40:00,18.16,18.25,18.14,18.22,176500.0,18.16,18.25,18.14,18.22,176500.0
2007-11-05 13:50:00,18.22,18.26,18.15,18.26,173200.0,18.22,18.26,18.15,18.26,173200.0
2007-11-05 14:00:00,18.25,18.27,18.25,18.25,176200.0,18.25,18.27,18.25,18.25,176200.0
2007-11-05 14:10:00,18.26,18.28,18.16,18.18,152300.0,18.26,18.28,18.16,18.18,152300.0
2007-11-05 14:20:00,18.18,18.22,18.17,18.22,232600.0,18.18,18.22,18.17,18.22,232600.0
2007-11-05 14:30:00,18.22,18.22,18.18,18.19,125800.0,18.22,18.22,18.18,18.19,125800.0
2007-11-05 14:40:00,18.2,18.26,18.19,18.26,173900.0,18.2,18.26,18.19,18.26,173900.0
2007-11-05 14:50:00,18.25,18.26,18.25,18.25,115800.0,18.25,18.26,18.25,18.25,115800.0
2007-11-05 15:00:00,18.25,18.34,18.17,18.29,224500.0,18.25,18.34,18.17,18.29,224500.0
2007-11-05 15:10:00,18.28,18.29,18.23,18.23,109600.0,18.28,18.29,18.23,18.23,109600.0
2007-11-05 15:20:00,18.23,18.31,18.2,18.26,169100.0,18.23,18.31,18.2,18.26,169100.0
2007-11-05 15:30:00,18.26,18.32,18.22,18.31,209700.0,18.26,18.32,18.22,18.31,209700.0
2007-11-05 15:40:00,18.3,18.31,18.18,18.19,181600.0,18.3,18.31,18.18,18.19,181600.0
2007-11-05 15:50:00,18.19,18.26,18.16,18.16,306000.0,18.19,18.26,18.16,18.16,306000.0
2007-11-06 09:30:00,18.18,18.33,18.18,18.31,55200.0,18.18,18.33,18.18,18.31,55200.0
2007-11-06 09:40:00,18.31,18.31,18.18,18.21,59100.0,18.31,18.31,18.18,18.21,59100.0
2007-11-06 09:50:00,18.22,18.24,18.15,18.15,62000.0,18.22,18.24,18.15,18.15,62000.0
2007-11-06 10:00:00,18.14,18.19,18.06,18.06,71500.0,18.14,18.19,18.06,18.06,71500.0
2007-11-06 10:10:00,18.06,18.15,18.06,18.12,170900.0,18.06,18.15,18.06,18.12,170900.0
2007-11-06 10:20:00,18.13,18.13,18.08,18.11,72300.0,18.13,18.13,18.08,18.11,72300.0
2007-11-06 10:30:00,18.1,18.11,17.95,17.97,89500.0,18.1,18.11,17.95,17.97,89500.0
2007-11-06 10:40:00,17.98,17.99,17.9,17.91,102500.0,17.98,17.99,17.9,17.91,102500.0
2007-11-06 10:50:00,17.91,17.98,17.88,17.97,77700.0,17.91,17.98,17.88,17.97,77700.0
2007-11-06 11:00:00,17.97,18.0,17.8,17.97,343300.0,17.97,18.0,17.8,17.97,343300.0
2007-11-06 11:10:00,17.94,17.96,17.93,17.95,136600.0,17.94,17.96,17.93,17.95,136600.0
2007-11-06 11:20:00,17.95,17.98,17.93,17.96,37800.0,17.95,17.98,17.93,17.96,37800.0
2007-11-06 11:30:00,17.95,17.97,17.94,17.96,83000.0,17.95,17.97,17.94,17.96,83000.0
2007-11-06 11:40:00,17.96,17.96,17.93,17.94,44100.0,17.96,17.96,17.93,17.94,44100.0
2007-11-06 11:50:00,17.95,18.04,17.94,18.0,149800.0,17.95,18.04,17.94,18.0,149800.0
2007-11-06 12:00:00,18.0,18.0,17.97,17.97,111900.0,18.0,18.0,17.97,17.97,111900.0
2007-11-06 12:10:00,17.97,18.03,17.97,18.0,193400.0,17.97,18.03,17.97,18.0,193400.0
2007-11-06 12:20:00,18.01,18.01,17.96,17.97,43300.0,18.01,18.01,17.96,17.97,43300.0
2007-11-06 12:30:00,17.98,18.01,17.98,18.0,41900.0,17.98,18.01,17.98,18.0,41900.0
2007-11-06 12:40:00,18.01,18.01,17.96,17.96,29300.0,18.01,18.01,17.96,17.96,29300.0
2007-11-06 12:50:00,17.96,18.03,17.95,18.02,92600.0,17.96,18.03,17.95,18.02,92600.0
2007-11-06 13:00:00,18.03,18.07,18.02,18.07,28600.0,18.03,18.07,18.02,18.07,28600.0
2007-11-06 13:10:00,18.07,18.09,18.06,18.07,34400.0,18.07,18.09,18.06,18.07,34400.0
2007-11-06 13:20:00,18.06,18.08,18.05,18.08,30200.0,18.06,18.08,18.05,18.08,30200.0
2007-11-06 13:30:00,18.08,18.15,18.07,18.14,62700.0,18.08,18.15,18.07,18.14,62700.0
2007-11-06 13:40:00,18.14,18.15,18.08,18.08,125700.0,18.14,18.15,18.08,18.08,125700.0
2007-11-06 13:50:00,18.08,18.09,18.06,18.06,38600.0,18.08,18.09,18.06,18.06,38600.0
2007-11-06 14:00:00,18.06,18.06,18.01,18.02,31200.0,18.06,18.06,18.01,18.02,31200.0
2007-11-06 14:10:00,18.02,18.05,18.02,18.05,34800.0,18.02,18.05,18.02,18.05,34800.0
2007-11-06 14:20:00,18.04,18.05,17.98,18.01,49300.0,18.04,18.05,17.98,18.01,49300.0
2007-11-06 14:30:00,18.0,18.04,17.98,18.04,50900.0,18.0,18.04,17.98,18.04,50900.0
2007-11-06 14:40:00,18.03,18.07,18.03,18.07,41000.0,18.03,18.07,18.03,18.07,41000.0
2007-11-06 14:50:00,18.07,18.08,18.05,18.07,85700.0,18.07,18.08,18.05,18.07,85700.0
2007-11-06 15:00:00,18.07,18.1,18.02,18.09,169000.0,18.07,18.1,18.02,18.09,169000.0
2007-11-06 15:10:00,18.09,18.11,18.09,18.1,142500.0,18.09,18.11,18.09,18.1,142500.0
2007-11-06 15:20:00,18.11,18.12,18.1,18.12,34500.0,18.11,18.12,18.1,18.12,34500.0
2007-11-06 15:30:00,18.12,18.19,18.11,18.19,218500.0,18.12,18.19,18.11,18.19,218500.0
2007-11-06 15:40:00,18.18,18.28,18.18,18.26,537900.0,18.18,18.28,18.18,18.26,537900.0
2007-11-06 15:50:00,18.26,18.34,18.19,18.21,474900.0,18.26,18.34,18.19,18.21,474900.0
2007-11-07 09:30:00,18.03,18.08,17.89,17.96,70800.0,18.03,18.08,17.89,17.96,70800.0
2007-11-07 09:40:00,17.97,18.02,17.93,17.97,114500.0,17.97,18.02,17.93,17.97,114500.0
2007-11-07 09:50:00,17.97,18.05,17.95,18.02,80300.0,17.97,18.05,17.95,18.02,80300.0
2007-11-07 10:00:00,18.02,18.03,17.95,18.0,110600.0,18.02,18.03,17.95,18.0,110600.0
2007-11-07 10:10:00,18.0,18.07,17.97,18.02,147300.0,18.0,18.07,17.97,18.02,147300.0
2007-11-07 10:20:00,18.03,18.05,17.99,18.0,63200.0,18.03,18.05,17.99,18.0,63200.0
2007-11-07 10:30:00,18.0,18.0,17.91,17.95,67200.0,18.0,18.0,17.91,17.95,67200.0
2007-11-07 10:40:00,17.95,18.0,17.95,17.97,70100.0,17.95,18.0,17.95,17.97,70100.0
2007-11-07 10:50:00,17.98,18.02,17.95,17.95,65900.0,17.98,18.02,17.95,17.95,65900.0
2007-11-07 11:00:00,17.94,17.94,17.92,17.92,140400.0,17.94,17.94,17.92,17.92,140400.0
2007-11-07 11:10:00,17.93,17.93,17.85,17.88,187300.0,17.93,17.93,17.85,17.88,187300.0
2007-11-07 11:20:00,17.88,17.9,17.86,17.9,44500.0,17.88,17.9,17.86,17.9,44500.0
2007-11-07 11:30:00,17.9,17.9,17.86,17.86,60900.0,17.9,17.9,17.86,17.86,60900.0
2007-11-07 11:40:00,17.87,17.93,17.86,17.92,186400.0,17.87,17.93,17.86,17.92,186400.0
2007-11-07 11:50:00,17.92,18.0,17.92,17.97,33300.0,17.92,18.0,17.92,17.97,33300.0
2007-11-07 12:00:00,17.96,17.96,17.94,17.94,55300.0,17.96,17.96,17.94,17.94,55300.0
2007-11-07 12:10:00,17.94,17.94,17.86,17.87,66300.0,17.94,17.94,17.86,17.87,66300.0
2007-11-07 12:20:00,17.87,17.91,17.86,17.87,35800.0,17.87,17.91,17.86,17.87,35800.0
2007-11-07 12:30:00,17.87,17.9,17.86,17.87,44500.0,17.87,17.9,17.86,17.87,44500.0
2007-11-07 12:40:00,17.86,17.87,17.79,17.79,80700.0,17.86,17.87,17.79,17.79,80700.0
2007-11-07 12:50:00,17.8,17.87,17.76,17.83,71400.0,17.8,17.87,17.76,17.83,71400.0
2007-11-07 13:00:00,17.84,17.91,17.79,17.85,483000.0,17.84,17.91,17.79,17.85,483000.0
2007-11-07 13:10:00,17.85,17.86,17.73,17.78,262900.0,17.85,17.86,17.73,17.78,262900.0
2007-11-07 13:20:00,17.78,17.82,17.75,17.8,56200.0,17.78,17.82,17.75,17.8,56200.0
2007-11-07 13:30:00,17.8,17.86,17.79,17.84,72300.0,17.8,17.86,17.79,17.84,72300.0
2007-11-07 13:40:00,17.83,17.86,17.8,17.84,89500.0,17.83,17.86,17.8,17.84,89500.0
2007-11-07 13:50:00,17.85,17.87,17.8,17.84,48900.0,17.85,17.87,17.8,17.84,48900.0
2007-11-07 14:00:00,17.85,17.88,17.82,17.85,86600.0,17.85,17.88,17.82,17.85,86600.0
2007-11-07 14:10:00,17.84,17.9,17.83,17.86,73500.0,17.84,17.9,17.83,17.86,73500.0
2007-11-07 14:20:00,17.86,17.94,17.85,17.9,55600.0,17.86,17.94,17.85,17.9,55600.0
2007-11-07 14:30:00,17.9,17.91,17.86,17.9,88500.0,17.9,17.91,17.86,17.9,88500.0
2007-11-07 14:40:00,17.9,17.92,17.88,17.9,136200.0,17.9,17.92,17.88,17.9,136200.0
2007-11-07 14:50:00,17.9,17.91,17.86,17.89,109100.0,17.9,17.91,17.86,17.89,109100.0
2007-11-07 15:00:00,17.9,17.91,17.87,17.9,86300.0,17.9,17.91,17.87,17.9,86300.0
2007-11-07 15:10:00,17.9,17.94,17.81,17.81,139100.0,17.9,17.94,17.81,17.81,139100.0
2007-11-07 15:20:00,17.82,17.83,17.71,17.71,141000.0,17.82,17.83,17.71,17.71,141000.0
2007-11-07 15:30:00,17.72,17.76,17.71,17.71,84700.0,17.72,17.76,17.71,17.71,84700.0
2007-11-07 15:40:00,17.72,17.8,17.72,17.76,121300.0,17.72,17.8,17.72,17.76,121300.0
2007-11-07 15:50:00,17.76,17.76,17.68,17.7,192500.0,17.76,17.76,17.68,17.7,192500.0
2007-11-08 09:30:00,17.68,17.78,17.63,17.75,84200.0,17.68,17.78,17.63,17.75,84200.0
2007-11-08 09:40:00,17.75,17.75,17.52,17.53,119300.0,17.75,17.75,17.52,17.53,119300.0
2007-11-08 09:50:00,17.55,17.61,17.5,17.6,42800.0,17.55,17.61,17.5,17.6,42800.0
2007-11-08 10:00:00,17.59,17.61,17.41,17.46,116500.0,17.59,17.61,17.41,17.46,116500.0
2007-11-08 10:10:00,17.46,17.51,17.43,17.46,149400.0,17.46,17.51,17.43,17.46,149400.0
2007-11-08 10:20:00,17.45,17.45,17.38,17.42,82600.0,17.45,17.45,17.38,17.42,82600.0
2007-11-08 10:30:00,17.41,17.46,17.39,17.41,56600.0,17.41,17.46,17.39,17.41,56600.0
2007-11-08 10:40:00,17.41,17.43,17.33,17.35,66500.0,17.41,17.43,17.33,17.35,66500.0
2007-11-08 10:50:00,17.35,17.41,17.34,17.35,101800.0,17.35,17.41,17.34,17.35,101800.0
2007-11-08 11:00:00,17.35,17.36,17.28,17.29,225700.0,17.35,17.36,17.28,17.29,225700.0
2007-11-08 11:10:00,17.29,17.3,17.19,17.2,164800.0,17.29,17.3,17.19,17.2,164800.0
2007-11-08 11:20:00,17.21,17.27,17.12,17.25,189700.0,17.21,17.27,17.12,17.25,189700.0
2007-11-08 11:30:00,17.25,17.27,17.19,17.2,155600.0,17.25,17.27,17.19,17.2,155600.0
2007-11-08 11:40:00,17.2,17.27,17.2,17.25,102600.0,17.2,17.27,17.2,17.25,102600.0
2007-11-08 11:50:00,17.25,17.26,17.22,17.23,186600.0,17.25,17.26,17.22,17.23,186600.0
2007-11-08 12:00:00,17.23,17.25,17.18,17.23,257900.0,17.23,17.25,17.18,17.23,257900.0
2007-11-08 12:10:00,17.22,17.24,17.12,17.13,100500.0,17.22,17.24,17.12,17.13,100500.0
2007-11-08 12:20:00,17.13,17.15,17.08,17.11,120600.0,17.13,17.15,17.08,17.11,120600.0
2007-11-08 12:30:00,17.1,17.14,17.07,17.13,118500.0,17.1,17.14,17.07,17.13,118500.0
2007-11-08 12:40:00,17.13,17.13,17.05,17.06,205300.0,17.13,17.13,17.05,17.06,205300.0
2007-11-08 12:50:00,17.05,17.05,16.96,17.0,182300.0,17.05,17.05,16.96,17.0,182300.0
2007-11-08 13:00:00,17.0,17.05,16.99,17.02,121100.0,17.0,17.05,16.99,17.02,121100.0
2007-11-08 13:10:00,17.02,17.16,17.01,17.11,190200.0,17.02,17.16,17.01,17.11,190200.0
2007-11-08 13:20:00,17.11,17.23,17.11,17.2,97600.0,17.11,17.23,17.11,17.2,97600.0
2007-11-08 13:30:00,17.21,17.24,17.17,17.22,117400.0,17.21,17.24,17.17,17.22,117400.0
2007-11-08 13:40:00,17.23,17.25,17.15,17.24,126200.0,17.23,17.25,17.15,17.24,126200.0
2007-11-08 13:50:00,17.24,17.26,17.23,17.25,102200.0,17.24,17.26,17.23,17.25,102200.0
2007-11-08 14:00:00,17.25,17.25,17.2,17.23,127100.0,17.25,17.25,17.2,17.23,127100.0
2007-11-08 14:10:00,17.23,17.25,17.22,17.24,144600.0,17.23,17.25,17.22,17.24,144600.0
2007-11-08 14:20:00,17.24,17.25,17.19,17.2,109500.0,17.24,17.25,17.19,17.2,109500.0
2007-11-08 14:30:00,17.19,17.21,17.12,17.12,233500.0,17.19,17.21,17.12,17.12,233500.0
2007-11-08 14:40:00,17.12,17.16,17.11,17.16,124300.0,17.12,17.16,17.11,17.16,124300.0
2007-11-08 14:50:00,17.16,17.17,17.15,17.17,142700.0,17.16,17.17,17.15,17.17,142700.0
2007-11-08 15:00:00,17.17,17.19,17.14,17.15,291000.0,17.17,17.19,17.14,17.15,291000.0
2007-11-08 15:10:00,17.16,17.22,17.1,17.21,215700.0,17.16,17.22,17.1,17.21,215700.0
2007-11-08 15:20:00,17.21,17.33,17.17,17.32,545000.0,17.21,17.33,17.17,17.32,545000.0
2007-11-08 15:30:00,17.32,17.36,17.29,17.34,564000.0,17.32,17.36,17.29,17.34,564000.0
2007-11-08 15:40:00,17.35,17.48,17.34,17.45,512900.0,17.35,17.48,17.34,17.45,512900.0
2007-11-08 15:50:00,17.45,17.49,17.37,17.37,423300.0,17.45,17.49,17.37,17.37,423300.0
2007-11-09 09:30:00,17.12,17.18,16.9,16.95,136500.0,17.12,17.18,16.9,16.95,136500.0
2007-11-09 09:40:00,16.95,17.05,16.88,16.99,191500.0,16.95,17.05,16.88,16.99,191500.0
2007-11-09 09:50:00,16.99,17.0,16.9,16.92,178200.0,16.99,17.0,16.9,16.92,178200.0
2007-11-09 10:00:00,16.91,17.03,16.91,17.03,160800.0,16.91,17.03,16.91,17.03,160800.0
2007-11-09 10:10:00,17.02,17.04,16.91,17.0,127800.0,17.02,17.04,16.91,17.0,127800.0
2007-11-09 10:20:00,17.0,17.01,16.93,16.96,156300.0,17.0,17.01,16.93,16.96,156300.0
2007-11-09 10:30:00,16.96,17.0,16.95,16.99,80800.0,16.96,17.0,16.95,16.99,80800.0
2007-11-09 10:40:00,16.99,17.0,16.96,16.96,77300.0,16.99,17.0,16.96,16.96,77300.0
2007-11-09 10:50:00,16.96,17.05,16.96,17.03,323400.0,16.96,17.05,16.96,17.03,323400.0
2007-11-09 11:00:00,17.02,17.03,16.9,16.9,301500.0,17.02,17.03,16.9,16.9,301500.0
2007-11-09 11:10:00,16.9,16.98,16.9,16.95,73100.0,16.9,16.98,16.9,16.95,73100.0
2007-11-09 11:20:00,16.96,17.02,16.94,16.95,82900.0,16.96,17.02,16.94,16.95,82900.0
2007-11-09 11:30:00,16.95,17.0,16.95,16.97,67500.0,16.95,17.0,16.95,16.97,67500.0
2007-11-09 11:40:00,16.97,17.01,16.96,17.0,97600.0,16.97,17.01,16.96,17.0,97600.0
2007-11-09 11:50:00,16.99,17.01,16.99,17.0,419900.0,16.99,17.01,16.99,17.0,419900.0
2007-11-09 12:00:00,17.01,17.11,16.99,17.11,350000.0,17.01,17.11,16.99,17.11,350000.0
2007-11-09 12:10:00,17.11,17.13,17.07,17.13,138200.0,17.11,17.13,17.07,17.13,138200.0
2007-11-09 12:20:00,17.13,17.17,17.12,17.16,94400.0,17.13,17.17,17.12,17.16,94400.0
2007-11-09 12:30:00,17.15,17.3,17.15,17.29,87200.0,17.15,17.3,17.15,17.29,87200.0
2007-11-09 12:40:00,17.28,17.3,17.23,17.23,84900.0,17.28,17.3,17.23,17.23,84900.0
2007-11-09 12:50:00,17.23,17.27,17.23,17.26,47700.0,17.23,17.27,17.23,17.26,47700.0
2007-11-09 13:00:00,17.26,17.26,17.22,17.23,95400.0,17.26,17.26,17.22,17.23,95400.0
2007-11-09 13:10:00,17.23,17.27,17.23,17.26,57100.0,17.23,17.27,17.23,17.26,57100.0
2007-11-09 13:20:00,17.26,17.26,17.21,17.25,84100.0,17.26,17.26,17.21,17.25,84100.0
2007-11-09 13:30:00,17.25,17.29,17.24,17.26,64400.0,17.25,17.29,17.24,17.26,64400.0
2007-11-09 13:40:00,17.26,17.3,17.26,17.28,39000.0,17.26,17.3,17.26,17.28,39000.0
2007-11-09 13:50:00,17.28,17.28,17.22,17.23,277300.0,17.28,17.28,17.22,17.23,277300.0
2007-11-09 14:00:00,17.22,17.33,17.22,17.28,145100.0,17.22,17.33,17.22,17.28,145100.0
2007-11-09 14:10:00,17.28,17.29,17.25,17.28,108800.0,17.28,17.29,17.25,17.28,108800.0
2007-11-09 14:20:00,17.29,17.3,17.27,17.27,99500.0,17.29,17.3,17.27,17.27,99500.0
2007-11-09 14:30:00,17.28,17.3,17.25,17.25,56100.0,17.28,17.3,17.25,17.25,56100.0
2007-11-09 14:40:00,17.25,17.3,17.25,17.29,68700.0,17.25,17.3,17.25,17.29,68700.0
2007-11-09 14:50:00,17.28,17.29,17.24,17.25,71500.0,17.28,17.29,17.24,17.25,71500.0
2007-11-09 15:00:00,17.25,17.29,17.21,17.25,131300.0,17.25,17.29,17.21,17.25,131300.0
2007-11-09 15:10:00,17.25,17.28,17.24,17.28,53500.0,17.25,17.28,17.24,17.28,53500.0
2007-11-09 15:20:00,17.27,17.32,17.27,17.29,101100.0,17.27,17.32,17.27,17.29,101100.0
2007-11-09 15:30:00,17.28,17.28,17.23,17.25,128600.0,17.28,17.28,17.23,17.25,128600.0
2007-11-09 15:40:00,17.25,17.26,17.13,17.14,180200.0,17.25,17.26,17.13,17.14,180200.0
2007-11-09 15:50:00,17.14,17.18,17.04,17.08,264000.0,17.14,17.18,17.04,17.08,264000.0
2007-11-12 09:30:00,17.12,17.13,16.88,17.1,69000.0,17.12,17.13,16.88,17.1,69000.0
2007-11-12 09:40:00,17.1,17.27,17.08,17.23,62100.0,17.1,17.27,17.08,17.23,62100.0
2007-11-12 09:50:00,17.22,17.28,17.2,17.24,44800.0,17.22,17.28,17.2,17.24,44800.0
2007-11-12 10:00:00,17.24,17.24,17.14,17.14,91900.0,17.24,17.24,17.14,17.14,91900.0
2007-11-12 10:10:00,17.15,17.21,17.15,17.18,142200.0,17.15,17.21,17.15,17.18,142200.0
2007-11-12 10:20:00,17.19,17.21,17.17,17.19,79500.0,17.19,17.21,17.17,17.19,79500.0
2007-11-12 10:30:00,17.2,17.26,17.2,17.23,47400.0,17.2,17.26,17.2,17.23,47400.0
2007-11-12 10:40:00,17.24,17.3,17.22,17.22,118200.0,17.24,17.3,17.22,17.22,118200.0
2007-11-12 10:50:00,17.22,17.25,17.22,17.25,62100.0,17.22,17.25,17.22,17.25,62100.0
2007-11-12 11:00:00,17.24,17.29,17.23,17.26,148500.0,17.24,17.29,17.23,17.26,148500.0
2007-11-12 11:10:00,17.26,17.27,17.22,17.23,67500.0,17.26,17.27,17.22,17.23,67500.0
2007-11-12 11:20:00,17.24,17.25,17.23,17.24,44300.0,17.24,17.25,17.23,17.24,44300.0
2007-11-12 11:30:00,17.25,17.25,17.2,17.2,49400.0,17.25,17.25,17.2,17.2,49400.0
2007-11-12 11:40:00,17.2,17.25,17.17,17.24,115000.0,17.2,17.25,17.17,17.24,115000.0
2007-11-12 11:50:00,17.24,17.28,17.23,17.28,119300.0,17.24,17.28,17.23,17.28,119300.0
2007-11-12 12:00:00,17.28,17.3,17.27,17.28,31800.0,17.28,17.3,17.27,17.28,31800.0
2007-11-12 12:10:00,17.28,17.3,17.28,17.3,63600.0,17.28,17.3,17.28,17.3,63600.0
2007-11-12 12:20:00,17.3,17.3,17.28,17.28,77000.0,17.3,17.3,17.28,17.28,77000.0
2007-11-12 12:30:00,17.29,17.3,17.29,17.29,33600.0,17.29,17.3,17.29,17.29,33600.0
2007-11-12 12:40:00,17.3,17.3,17.27,17.27,14600.0,17.3,17.3,17.27,17.27,14600.0
2007-11-12 12:50:00,17.28,17.28,17.22,17.22,34100.0,17.28,17.28,17.22,17.22,34100.0
2007-11-12 13:00:00,17.22,17.24,17.2,17.2,40800.0,17.22,17.24,17.2,17.2,40800.0
2007-11-12 13:10:00,17.2,17.22,17.2,17.2,41800.0,17.2,17.22,17.2,17.2,41800.0
2007-11-12 13:20:00,17.2,17.25,17.2,17.25,122100.0,17.2,17.25,17.2,17.25,122100.0
2007-11-12 13:30:00,17.24,17.25,17.22,17.23,67600.0,17.24,17.25,17.22,17.23,67600.0
2007-11-12 13:40:00,17.22,17.22,17.2,17.21,65100.0,17.22,17.22,17.2,17.21,65100.0
2007-11-12 13:50:00,17.2,17.26,17.19,17.22,80600.0,17.2,17.26,17.19,17.22,80600.0
2007-11-12 14:00:00,17.21,17.26,17.2,17.23,46900.0,17.21,17.26,17.2,17.23,46900.0
2007-11-12 14:10:00,17.22,17.25,17.19,17.19,118700.0,17.22,17.25,17.19,17.19,118700.0
2007-11-12 14:20:00,17.19,17.22,17.16,17.2,116100.0,17.19,17.22,17.16,17.2,116100.0
2007-11-12 14:30:00,17.19,17.22,17.17,17.2,78000.0,17.19,17.22,17.17,17.2,78000.0
2007-11-12 14:40:00,17.2,17.24,17.19,17.21,55200.0,17.2,17.24,17.19,17.21,55200.0
2007-11-12 14:50:00,17.2,17.24,17.19,17.2,165300.0,17.2,17.24,17.19,17.2,165300.0
2007-11-12 15:00:00,17.2,17.2,17.13,17.18,184500.0,17.2,17.2,17.13,17.18,184500.0
2007-11-12 15:10:00,17.17,17.2,17.13,17.17,59700.0,17.17,17.2,17.13,17.17,59700.0
2007-11-12 15:20:00,17.17,17.18,17.12,17.12,191300.0,17.17,17.18,17.12,17.12,191300.0
2007-11-12 15:30:00,17.12,17.2,17.11,17.18,99800.0,17.12,17.2,17.11,17.18,99800.0
2007-11-12 15:40:00,17.18,17.19,17.04,17.04,191500.0,17.18,17.19,17.04,17.04,191500.0
2007-11-12 15:50:00,17.05,17.1,17.03,17.03,249700.0,17.05,17.1,17.03,17.03,249700.0
2007-11-13 09:30:00,17.01,17.23,16.92,17.23,118100.0,17.01,17.23,16.92,17.23,118100.0
2007-11-13 09:40:00,17.22,17.28,17.19,17.19,142000.0,17.22,17.28,17.19,17.19,142000.0
2007-11-13 09:50:00,17.19,17.19,17.13,17.14,51200.0,17.19,17.19,17.13,17.14,51200.0
2007-11-13 10:00:00,17.14,17.15,17.06,17.08,68300.0,17.14,17.15,17.06,17.08,68300.0
2007-11-13 10:10:00,17.08,17.08,17.03,17.04,120300.0,17.08,17.08,17.03,17.04,120300.0
2007-11-13 10:20:00,17.03,17.12,16.99,17.1,99000.0,17.03,17.12,16.99,17.1,99000.0
2007-11-13 10:30:00,17.1,17.1,17.03,17.04,57800.0,17.1,17.1,17.03,17.04,57800.0
2007-11-13 10:40:00,17.03,17.05,17.01,17.02,80500.0,17.03,17.05,17.01,17.02,80500.0
2007-11-13 10:50:00,17.02,17.1,17.02,17.03,59600.0,17.02,17.1,17.02,17.03,59600.0
2007-11-13 11:00:00,17.04,17.1,17.02,17.08,55400.0,17.04,17.1,17.02,17.08,55400.0
2007-11-13 11:10:00,17.08,17.09,17.02,17.04,56700.0,17.08,17.09,17.02,17.04,56700.0
2007-11-13 11:20:00,17.04,17.07,17.02,17.06,57500.0,17.04,17.07,17.02,17.06,57500.0
2007-11-13 11:30:00,17.06,17.07,17.02,17.07,39500.0,17.06,17.07,17.02,17.07,39500.0
2007-11-13 11:40:00,17.07,17.07,17.03,17.05,54200.0,17.07,17.07,17.03,17.05,54200.0
2007-11-13 11:50:00,17.04,17.07,17.03,17.06,44100.0,17.04,17.07,17.03,17.06,44100.0
2007-11-13 12:00:00,17.06,17.1,17.06,17.08,56200.0,17.06,17.1,17.06,17.08,56200.0
2007-11-13 12:10:00,17.09,17.1,17.03,17.05,47900.0,17.09,17.1,17.03,17.05,47900.0
2007-11-13 12:20:00,17.05,17.07,17.03,17.06,44100.0,17.05,17.07,17.03,17.06,44100.0
2007-11-13 12:30:00,17.07,17.11,17.05,17.11,49500.0,17.07,17.11,17.05,17.11,49500.0
2007-11-13 12:40:00,17.1,17.12,17.09,17.1,51600.0,17.1,17.12,17.09,17.1,51600.0
2007-11-13 12:50:00,17.1,17.11,17.03,17.08,68900.0,17.1,17.11,17.03,17.08,68900.0
2007-11-13 13:00:00,17.08,17.09,17.03,17.04,39300.0,17.08,17.09,17.03,17.04,39300.0
2007-11-13 13:10:00,17.03,17.07,17.03,17.03,32300.0,17.03,17.07,17.03,17.03,32300.0
2007-11-13 13:20:00,17.04,17.07,16.99,17.05,84500.0,17.04,17.07,16.99,17.05,84500.0
2007-11-13 13:30:00,17.05,17.08,17.05,17.07,39900.0,17.05,17.08,17.05,17.07,39900.0
2007-11-13 13:40:00,17.07,17.08,17.05,17.06,61600.0,17.07,17.08,17.05,17.06,61600.0
2007-11-13 13:50:00,17.07,17.12,17.07,17.07,62300.0,17.07,17.12,17.07,17.07,62300.0
2007-11-13 14:00:00,17.07,17.09,17.06,17.07,83000.0,17.07,17.09,17.06,17.07,83000.0
2007-11-13 14:10:00,17.07,17.15,17.07,17.11,81500.0,17.07,17.15,17.07,17.11,81500.0
2007-11-13 14:20:00,17.12,17.14,17.08,17.08,47000.0,17.12,17.14,17.08,17.08,47000.0
2007-11-13 14:30:00,17.07,17.1,17.06,17.09,41400.0,17.07,17.1,17.06,17.09,41400.0
2007-11-13 14:40:00,17.09,17.11,17.05,17.11,62800.0,17.09,17.11,17.05,17.11,62800.0
2007-11-13 14:50:00,17.1,17.11,17.05,17.06,116500.0,17.1,17.11,17.05,17.06,116500.0
2007-11-13 15:00:00,17.06,17.18,17.06,17.15,105200.0,17.06,17.18,17.06,17.15,105200.0
2007-11-13 15:10:00,17.14,17.17,17.1,17.12,113400.0,17.14,17.17,17.1,17.12,113400.0
2007-11-13 15:20:00,17.12,17.18,17.11,17.18,57900.0,17.12,17.18,17.11,17.18,57900.0
2007-11-13 15:30:00,17.19,17.19,17.15,17.16,94600.0,17.19,17.19,17.15,17.16,94600.0
2007-11-13 15:40:00,17.16,17.19,17.15,17.18,120500.0,17.16,17.19,17.15,17.18,120500.0
2007-11-13 15:50:00,17.17,17.19,17.15,17.18,186100.0,17.17,17.19,17.15,17.18,186100.0
2007-11-14 09:30:00,17.19,17.32,17.14,17.32,279000.0,17.19,17.32,17.14,17.32,279000.0
2007-11-14 09:40:00,17.31,17.33,17.22,17.23,188500.0,17.31,17.33,17.22,17.23,188500.0
2007-11-14 09:50:00,17.23,17.29,17.21,17.27,94800.0,17.23,17.29,17.21,17.27,94800.0
2007-11-14 10:00:00,17.26,17.36,17.25,17.32,97800.0,17.26,17.36,17.25,17.32,97800.0
2007-11-14 10:10:00,17.32,17.33,17.28,17.31,101100.0,17.32,17.33,17.28,17.31,101100.0
2007-11-14 10:20:00,17.31,17.31,17.24,17.28,109600.0,17.31,17.31,17.24,17.28,109600.0
2007-11-14 10:30:00,17.28,17.32,17.25,17.31,90600.0,17.28,17.32,17.25,17.31,90600.0
2007-11-14 10:40:00,17.3,17.31,17.21,17.21,76600.0,17.3,17.31,17.21,17.21,76600.0
2007-11-14 10:50:00,17.22,17.22,17.15,17.15,47200.0,17.22,17.22,17.15,17.15,47200.0
2007-11-14 11:00:00,17.15,17.16,17.12,17.13,79600.0,17.15,17.16,17.12,17.13,79600.0
2007-11-14 11:10:00,17.13,17.13,17.03,17.1,127500.0,17.13,17.13,17.03,17.1,127500.0
2007-11-14 11:20:00,17.11,17.15,17.11,17.11,178200.0,17.11,17.15,17.11,17.11,178200.0
2007-11-14 11:30:00,17.11,17.14,17.11,17.11,27500.0,17.11,17.14,17.11,17.11,27500.0
2007-11-14 11:40:00,17.11,17.13,17.09,17.13,69900.0,17.11,17.13,17.09,17.13,69900.0
2007-11-14 11:50:00,17.14,17.15,17.13,17.13,78100.0,17.14,17.15,17.13,17.13,78100.0
2007-11-14 12:00:00,17.13,17.14,17.09,17.1,25100.0,17.13,17.14,17.09,17.1,25100.0
2007-11-14 12:10:00,17.09,17.1,17.06,17.07,53200.0,17.09,17.1,17.06,17.07,53200.0
2007-11-14 12:20:00,17.07,17.11,17.04,17.09,74100.0,17.07,17.11,17.04,17.09,74100.0
2007-11-14 12:30:00,17.09,17.11,17.09,17.11,32800.0,17.09,17.11,17.09,17.11,32800.0
2007-11-14 12:40:00,17.1,17.11,17.03,17.05,55000.0,17.1,17.11,17.03,17.05,55000.0
2007-11-14 12:50:00,17.04,17.07,17.01,17.05,73500.0,17.04,17.07,17.01,17.05,73500.0
2007-11-14 13:00:00,17.05,17.07,17.04,17.04,48900.0,17.05,17.07,17.04,17.04,48900.0
2007-11-14 13:10:00,17.03,17.05,17.02,17.05,57000.0,17.03,17.05,17.02,17.05,57000.0
2007-11-14 13:20:00,17.04,17.07,17.03,17.07,64800.0,17.04,17.07,17.03,17.07,64800.0
2007-11-14 13:30:00,17.06,17.08,17.04,17.05,107600.0,17.06,17.08,17.04,17.05,107600.0
2007-11-14 13:40:00,17.05,17.09,17.04,17.07,98200.0,17.05,17.09,17.04,17.07,98200.0
2007-11-14 13:50:00,17.08,17.08,16.99,17.0,196000.0,17.08,17.08,16.99,17.0,196000.0
2007-11-14 14:00:00,17.0,17.02,16.99,17.0,55800.0,17.0,17.02,16.99,17.0,55800.0
2007-11-14 14:10:00,17.0,17.04,16.99,17.04,116800.0,17.0,17.04,16.99,17.04,116800.0
2007-11-14 14:20:00,17.04,17.09,17.03,17.06,80100.0,17.04,17.09,17.03,17.06,80100.0
2007-11-14 14:30:00,17.05,17.07,17.05,17.06,41700.0,17.05,17.07,17.05,17.06,41700.0
2007-11-14 14:40:00,17.07,17.07,17.04,17.05,82200.0,17.07,17.07,17.04,17.05,82200.0
2007-11-14 14:50:00,17.05,17.05,17.01,17.01,91000.0,17.05,17.05,17.01,17.01,91000.0
2007-11-14 15:00:00,17.01,17.05,17.0,17.05,84100.0,17.01,17.05,17.0,17.05,84100.0
2007-11-14 15:10:00,17.04,17.05,17.02,17.02,93200.0,17.04,17.05,17.02,17.02,93200.0
2007-11-14 15:20:00,17.03,17.07,17.02,17.07,109100.0,17.03,17.07,17.02,17.07,109100.0
2007-11-14 15:30:00,17.07,17.07,16.95,16.96,164800.0,17.07,17.07,16.95,16.96,164800.0
2007-11-14 15:40:00,16.95,17.02,16.93,16.99,175400.0,16.95,17.02,16.93,16.99,175400.0
2007-11-14 15:50:00,16.99,17.01,16.91,16.91,412100.0,16.99,17.01,16.91,16.91,412100.0
2007-11-15 09:30:00,16.89,17.13,16.87,17.0,78400.0,16.89,17.13,16.87,17.0,78400.0
2007-11-15 09:40:00,17.0,17.04,16.92,16.98,45400.0,17.0,17.04,16.92,16.98,45400.0
2007-11-15 09:50:00,16.97,17.04,16.94,17.04,35000.0,16.97,17.04,16.94,17.04,35000.0
2007-11-15 10:00:00,17.03,17.05,17.0,17.04,46000.0,17.03,17.05,17.0,17.04,46000.0
2007-11-15 10:10:00,17.04,17.06,16.96,17.02,89100.0,17.04,17.06,16.96,17.02,89100.0
2007-11-15 10:20:00,17.03,17.05,17.02,17.03,32200.0,17.03,17.05,17.02,17.03,32200.0
2007-11-15 10:30:00,17.03,17.06,16.98,17.05,99200.0,17.03,17.06,16.98,17.05,99200.0
2007-11-15 10:40:00,17.04,17.06,16.95,16.98,81600.0,17.04,17.06,16.95,16.98,81600.0
2007-11-15 10:50:00,16.98,16.99,16.97,16.97,40200.0,16.98,16.99,16.97,16.97,40200.0
2007-11-15 11:00:00,16.97,16.99,16.94,16.97,67800.0,16.97,16.99,16.94,16.97,67800.0
2007-11-15 11:10:00,16.96,16.97,16.92,16.93,62900.0,16.96,16.97,16.92,16.93,62900.0
2007-11-15 11:20:00,16.93,16.93,16.89,16.93,35100.0,16.93,16.93,16.89,16.93,35100.0
2007-11-15 11:30:00,16.92,16.93,16.86,16.88,51900.0,16.92,16.93,16.86,16.88,51900.0
2007-11-15 11:40:00,16.88,16.88,16.82,16.82,91000.0,16.88,16.88,16.82,16.82,91000.0
2007-11-15 11:50:00,16.82,16.87,16.81,16.85,87600.0,16.82,16.87,16.81,16.85,87600.0
2007-11-15 12:00:00,16.86,16.87,16.82,16.84,39600.0,16.86,16.87,16.82,16.84,39600.0
2007-11-15 12:10:00,16.85,16.89,16.85,16.85,36800.0,16.85,16.89,16.85,16.85,36800.0
2007-11-15 12:20:00,16.85,16.86,16.79,16.79,64600.0,16.85,16.86,16.79,16.79,64600.0
2007-11-15 12:30:00,16.79,16.8,16.79,16.8,32700.0,16.79,16.8,16.79,16.8,32700.0
2007-11-15 12:40:00,16.8,16.8,16.77,16.79,34000.0,16.8,16.8,16.77,16.79,34000.0
2007-11-15 12:50:00,16.79,16.8,16.76,16.8,36600.0,16.79,16.8,16.76,16.8,36600.0
2007-11-15 13:00:00,16.8,16.8,16.78,16.8,34300.0,16.8,16.8,16.78,16.8,34300.0
2007-11-15 13:10:00,16.8,16.8,16.78,16.8,53800.0,16.8,16.8,16.78,16.8,53800.0
2007-11-15 13:20:00,16.8,16.85,16.77,16.84,65400.0,16.8,16.85,16.77,16.84,65400.0
2007-11-15 13:30:00,16.85,16.9,16.85,16.89,32800.0,16.85,16.9,16.85,16.89,32800.0
2007-11-15 13:40:00,16.88,16.89,16.83,16.84,58200.0,16.88,16.89,16.83,16.84,58200.0
2007-11-15 13:50:00,16.84,16.86,16.83,16.85,24800.0,16.84,16.86,16.83,16.85,24800.0
2007-11-15 14:00:00,16.85,16.85,16.8,16.85,57500.0,16.85,16.85,16.8,16.85,57500.0
2007-11-15 14:10:00,16.85,16.85,16.82,16.85,37600.0,16.85,16.85,16.82,16.85,37600.0
2007-11-15 14:20:00,16.84,16.85,16.84,16.85,45000.0,16.84,16.85,16.84,16.85,45000.0
2007-11-15 14:30:00,16.85,16.87,16.84,16.84,56600.0,16.85,16.87,16.84,16.84,56600.0
2007-11-15 14:40:00,16.84,16.84,16.78,16.83,66500.0,16.84,16.84,16.78,16.83,66500.0
2007-11-15 14:50:00,16.83,16.83,16.77,16.77,91400.0,16.83,16.83,16.77,16.77,91400.0
2007-11-15 15:00:00,16.78,16.81,16.77,16.79,80600.0,16.78,16.81,16.77,16.79,80600.0
2007-11-15 15:10:00,16.79,16.86,16.78,16.85,116200.0,16.79,16.86,16.78,16.85,116200.0
2007-11-15 15:20:00,16.85,16.87,16.84,16.84,94900.0,16.85,16.87,16.84,16.84,94900.0
2007-11-15 15:30:00,16.84,16.84,16.75,16.75,117300.0,16.84,16.84,16.75,16.75,117300.0
2007-11-15 15:40:00,16.75,16.89,16.73,16.85,135300.0,16.75,16.89,16.73,16.85,135300.0
2007-11-15 15:50:00,16.85,16.86,16.8,16.8,227200.0,16.85,16.86,16.8,16.8,227200.0
2007-11-16 09:30:00,17.02,17.12,16.99,17.05,544000.0,17.02,17.12,16.99,17.05,544000.0
2007-11-16 09:40:00,17.06,17.09,16.84,17.0,135000.0,17.06,17.09,16.84,17.0,135000.0
2007-11-16 09:50:00,17.0,17.04,16.81,16.81,88100.0,17.0,17.04,16.81,16.81,88100.0
2007-11-16 10:00:00,16.82,16.96,16.82,16.9,91800.0,16.82,16.96,16.82,16.9,91800.0
2007-11-16 10:10:00,16.9,16.96,16.86,16.91,134900.0,16.9,16.96,16.86,16.91,134900.0
2007-11-16 10:20:00,16.9,16.95,16.85,16.89,90700.0,16.9,16.95,16.85,16.89,90700.0
2007-11-16 10:30:00,16.89,16.95,16.87,16.93,92600.0,16.89,16.95,16.87,16.93,92600.0
2007-11-16 10:40:00,16.93,17.09,16.93,17.08,191500.0,16.93,17.09,16.93,17.08,191500.0
2007-11-16 10:50:00,17.08,17.12,17.04,17.1,89800.0,17.08,17.12,17.04,17.1,89800.0
2007-11-16 11:00:00,17.1,17.19,17.1,17.19,85100.0,17.1,17.19,17.1,17.19,85100.0
2007-11-16 11:10:00,17.19,17.22,17.15,17.19,69200.0,17.19,17.22,17.15,17.19,69200.0
2007-11-16 11:20:00,17.18,17.18,17.1,17.12,70200.0,17.18,17.18,17.1,17.12,70200.0
2007-11-16 11:30:00,17.12,17.21,17.12,17.18,64700.0,17.12,17.21,17.12,17.18,64700.0
2007-11-16 11:40:00,17.18,17.21,17.18,17.21,78200.0,17.18,17.21,17.18,17.21,78200.0
2007-11-16 11:50:00,17.21,17.22,17.19,17.2,51800.0,17.21,17.22,17.19,17.2,51800.0
2007-11-16 12:00:00,17.2,17.23,17.2,17.23,46800.0,17.2,17.23,17.2,17.23,46800.0
2007-11-16 12:10:00,17.23,17.34,17.22,17.32,94100.0,17.23,17.34,17.22,17.32,94100.0
2007-11-16 12:20:00,17.31,17.33,17.26,17.26,43400.0,17.31,17.33,17.26,17.26,43400.0
2007-11-16 12:30:00,17.26,17.27,17.22,17.23,62300.0,17.26,17.27,17.22,17.23,62300.0
2007-11-16 12:40:00,17.24,17.24,17.16,17.17,52400.0,17.24,17.24,17.16,17.17,52400.0
2007-11-16 12:50:00,17.17,17.18,17.09,17.13,52100.0,17.17,17.18,17.09,17.13,52100.0
2007-11-16 13:00:00,17.13,17.17,17.13,17.15,73000.0,17.13,17.17,17.13,17.15,73000.0
2007-11-16 13:10:00,17.14,17.14,17.08,17.09,133400.0,17.14,17.14,17.08,17.09,133400.0
2007-11-16 13:20:00,17.08,17.09,17.04,17.07,80500.0,17.08,17.09,17.04,17.07,80500.0
2007-11-16 13:30:00,17.08,17.11,17.06,17.06,41400.0,17.08,17.11,17.06,17.06,41400.0
2007-11-16 13:40:00,17.06,17.16,17.06,17.15,43200.0,17.06,17.16,17.06,17.15,43200.0
2007-11-16 13:50:00,17.15,17.17,17.12,17.17,111300.0,17.15,17.17,17.12,17.17,111300.0
2007-11-16 14:00:00,17.17,17.17,17.1,17.11,112500.0,17.17,17.17,17.1,17.11,112500.0
2007-11-16 14:10:00,17.11,17.11,17.02,17.04,55000.0,17.11,17.11,17.02,17.04,55000.0
2007-11-16 14:20:00,17.04,17.09,17.0,17.09,73600.0,17.04,17.09,17.0,17.09,73600.0
2007-11-16 14:30:00,17.09,17.09,16.93,16.96,73600.0,17.09,17.09,16.93,16.96,73600.0
2007-11-16 14:40:00,16.97,17.02,16.95,16.97,83900.0,16.97,17.02,16.95,16.97,83900.0
2007-11-16 14:50:00,16.97,17.0,16.94,17.0,56400.0,16.97,17.0,16.94,17.0,56400.0
2007-11-16 15:00:00,17.0,17.0,16.98,16.99,96900.0,17.0,17.0,16.98,16.99,96900.0
2007-11-16 15:10:00,17.0,17.0,16.95,16.99,69700.0,17.0,17.0,16.95,16.99,69700.0
2007-11-16 15:20:00,16.99,17.0,16.98,16.98,58600.0,16.99,17.0,16.98,16.98,58600.0
2007-11-16 15:30:00,16.98,17.0,16.94,17.0,79400.0,16.98,17.0,16.94,17.0,79400.0
2007-11-16 15:40:00,16.99,17.11,16.98,17.1,178300.0,16.99,17.11,16.98,17.1,178300.0
2007-11-16 15:50:00,17.09,17.16,17.09,17.11,209000.0,17.09,17.16,17.09,17.11,209000.0
2007-11-19 09:30:00,17.0,17.05,16.86,16.94,59000.0,17.0,17.05,16.86,16.94,59000.0
2007-11-19 09:40:00,16.92,16.98,16.87,16.93,86600.0,16.92,16.98,16.87,16.93,86600.0
2007-11-19 09:50:00,16.94,17.03,16.92,17.0,54000.0,16.94,17.03,16.92,17.0,54000.0
2007-11-19 10:00:00,16.99,17.08,16.96,16.97,31200.0,16.99,17.08,16.96,16.97,31200.0
2007-11-19 10:10:00,16.97,17.06,16.94,17.0,50300.0,16.97,17.06,16.94,17.0,50300.0
2007-11-19 10:20:00,17.0,17.06,16.96,17.05,48800.0,17.0,17.06,16.96,17.05,48800.0
2007-11-19 10:30:00,17.04,17.04,16.96,16.98,61800.0,17.04,17.04,16.96,16.98,61800.0
2007-11-19 10:40:00,16.98,17.01,16.95,16.99,48600.0,16.98,17.01,16.95,16.99,48600.0
2007-11-19 10:50:00,16.98,17.0,16.89,16.91,50700.0,16.98,17.0,16.89,16.91,50700.0
2007-11-19 11:00:00,16.92,16.98,16.87,16.87,44600.0,16.92,16.98,16.87,16.87,44600.0
2007-11-19 11:10:00,16.88,16.91,16.87,16.9,23400.0,16.88,16.91,16.87,16.9,23400.0
2007-11-19 11:20:00,16.91,16.94,16.9,16.91,34200.0,16.91,16.94,16.9,16.91,34200.0
2007-11-19 11:30:00,16.91,16.98,16.9,16.97,39300.0,16.91,16.98,16.9,16.97,39300.0
2007-11-19 11:40:00,16.98,16.99,16.89,16.9,30300.0,16.98,16.99,16.89,16.9,30300.0
2007-11-19 11:50:00,16.9,16.93,16.86,16.86,30600.0,16.9,16.93,16.86,16.86,30600.0
2007-11-19 12:00:00,16.86,16.9,16.85,16.89,30900.0,16.86,16.9,16.85,16.89,30900.0
2007-11-19 12:10:00,16.9,16.94,16.87,16.92,30600.0,16.9,16.94,16.87,16.92,30600.0
2007-11-19 12:20:00,16.93,16.94,16.92,16.92,17300.0,16.93,16.94,16.92,16.92,17300.0
2007-11-19 12:30:00,16.92,16.93,16.88,16.89,36300.0,16.92,16.93,16.88,16.89,36300.0
2007-11-19 12:40:00,16.88,16.89,16.86,16.88,16700.0,16.88,16.89,16.86,16.88,16700.0
2007-11-19 12:50:00,16.87,16.9,16.86,16.89,40200.0,16.87,16.9,16.86,16.89,40200.0
2007-11-19 13:00:00,16.89,16.91,16.86,16.87,42900.0,16.89,16.91,16.86,16.87,42900.0
2007-11-19 13:10:00,16.88,16.88,16.85,16.85,29400.0,16.88,16.88,16.85,16.85,29400.0
2007-11-19 13:20:00,16.86,16.91,16.85,16.87,23600.0,16.86,16.91,16.85,16.87,23600.0
2007-11-19 13:30:00,16.86,16.89,16.86,16.89,25000.0,16.86,16.89,16.86,16.89,25000.0
2007-11-19 13:40:00,16.89,16.89,16.85,16.87,30400.0,16.89,16.89,16.85,16.87,30400.0
2007-11-19 13:50:00,16.88,16.89,16.78,16.81,68500.0,16.88,16.89,16.78,16.81,68500.0
2007-11-19 14:00:00,16.81,16.87,16.79,16.86,63700.0,16.81,16.87,16.79,16.86,63700.0
2007-11-19 14:10:00,16.87,16.89,16.82,16.89,52600.0,16.87,16.89,16.82,16.89,52600.0
2007-11-19 14:20:00,16.89,16.91,16.84,16.86,43200.0,16.89,16.91,16.84,16.86,43200.0
2007-11-19 14:30:00,16.86,16.88,16.84,16.85,40900.0,16.86,16.88,16.84,16.85,40900.0
2007-11-19 14:40:00,16.86,16.91,16.86,16.89,40300.0,16.86,16.91,16.86,16.89,40300.0
2007-11-19 14:50:00,16.88,16.88,16.84,16.84,22100.0,16.88,16.88,16.84,16.84,22100.0
2007-11-19 15:00:00,16.84,16.84,16.79,16.81,76100.0,16.84,16.84,16.79,16.81,76100.0
2007-11-19 15:10:00,16.81,16.82,16.77,16.8,66500.0,16.81,16.82,16.77,16.8,66500.0
2007-11-19 15:20:00,16.8,16.83,16.77,16.78,140100.0,16.8,16.83,16.77,16.78,140100.0
2007-11-19 15:30:00,16.77,16.79,16.72,16.75,132200.0,16.77,16.79,16.72,16.75,132200.0
2007-11-19 15:40:00,16.75,16.76,16.69,16.72,159500.0,16.75,16.76,16.69,16.72,159500.0
2007-11-19 15:50:00,16.72,16.74,16.69,16.69,203700.0,16.72,16.74,16.69,16.69,203700.0
2007-11-20 09:30:00,16.75,16.81,16.61,16.69,28900.0,16.75,16.81,16.61,16.69,28900.0
2007-11-20 09:40:00,16.71,16.74,16.69,16.74,28600.0,16.71,16.74,16.69,16.74,28600.0
2007-11-20 09:50:00,16.75,16.87,16.7,16.82,55700.0,16.75,16.87,16.7,16.82,55700.0
2007-11-20 10:00:00,16.83,16.85,16.8,16.83,45900.0,16.83,16.85,16.8,16.83,45900.0
2007-11-20 10:10:00,16.82,16.82,16.72,16.82,64200.0,16.82,16.82,16.72,16.82,64200.0
2007-11-20 10:20:00,16.82,16.86,16.73,16.85,154900.0,16.82,16.86,16.73,16.85,154900.0
2007-11-20 10:30:00,16.85,16.86,16.8,16.82,92200.0,16.85,16.86,16.8,16.82,92200.0
2007-11-20 10:40:00,16.81,16.96,16.81,16.93,56800.0,16.81,16.96,16.81,16.93,56800.0
2007-11-20 10:50:00,16.93,16.93,16.87,16.87,15400.0,16.93,16.93,16.87,16.87,15400.0
2007-11-20 11:00:00,16.88,16.96,16.87,16.94,30200.0,16.88,16.96,16.87,16.94,30200.0
2007-11-20 11:10:00,16.95,16.96,16.9,16.94,21900.0,16.95,16.96,16.9,16.94,21900.0
2007-11-20 11:20:00,16.95,16.95,16.85,16.88,34400.0,16.95,16.95,16.85,16.88,34400.0
2007-11-20 11:30:00,16.88,16.89,16.86,16.86,19500.0,16.88,16.89,16.86,16.86,19500.0
2007-11-20 11:40:00,16.86,16.86,16.82,16.83,46000.0,16.86,16.86,16.82,16.83,46000.0
2007-11-20 11:50:00,16.82,16.87,16.82,16.84,20300.0,16.82,16.87,16.82,16.84,20300.0
2007-11-20 12:00:00,16.83,16.86,16.78,16.78,48500.0,16.83,16.86,16.78,16.78,48500.0
2007-11-20 12:10:00,16.78,16.78,16.72,16.74,147100.0,16.78,16.78,16.72,16.74,147100.0
2007-11-20 12:20:00,16.73,16.76,16.72,16.72,21700.0,16.73,16.76,16.72,16.72,21700.0
2007-11-20 12:30:00,16.71,16.71,16.61,16.69,46000.0,16.71,16.71,16.61,16.69,46000.0
2007-11-20 12:40:00,16.69,16.69,16.61,16.66,24100.0,16.69,16.69,16.61,16.66,24100.0
2007-11-20 12:50:00,16.65,16.68,16.63,16.67,52600.0,16.65,16.68,16.63,16.67,52600.0
2007-11-20 13:00:00,16.67,16.67,16.53,16.55,61500.0,16.67,16.67,16.53,16.55,61500.0
2007-11-20 13:10:00,16.55,16.55,16.43,16.44,139700.0,16.55,16.55,16.43,16.44,139700.0
2007-11-20 13:20:00,16.44,16.48,16.43,16.43,97400.0,16.44,16.48,16.43,16.43,97400.0
2007-11-20 13:30:00,16.44,16.47,16.43,16.44,74600.0,16.44,16.47,16.43,16.44,74600.0
2007-11-20 13:40:00,16.44,16.47,16.43,16.45,57000.0,16.44,16.47,16.43,16.45,57000.0
2007-11-20 13:50:00,16.45,16.49,16.44,16.45,69400.0,16.45,16.49,16.44,16.45,69400.0
2007-11-20 14:00:00,16.45,16.6,16.38,16.43,150900.0,16.45,16.6,16.38,16.43,150900.0
2007-11-20 14:10:00,16.44,16.59,16.44,16.54,69800.0,16.44,16.59,16.44,16.54,69800.0
2007-11-20 14:20:00,16.53,16.59,16.32,16.33,62300.0,16.53,16.59,16.32,16.33,62300.0
2007-11-20 14:30:00,16.33,16.4,16.31,16.4,141800.0,16.33,16.4,16.31,16.4,141800.0
2007-11-20 14:40:00,16.38,16.44,16.33,16.41,64100.0,16.38,16.44,16.33,16.41,64100.0
2007-11-20 14:50:00,16.41,16.43,16.32,16.35,115800.0,16.41,16.43,16.32,16.35,115800.0
2007-11-20 15:00:00,16.36,16.36,16.31,16.35,52300.0,16.36,16.36,16.31,16.35,52300.0
2007-11-20 15:10:00,16.35,16.42,16.31,16.33,80000.0,16.35,16.42,16.31,16.33,80000.0
2007-11-20 15:20:00,16.32,16.44,16.32,16.44,79700.0,16.32,16.44,16.32,16.44,79700.0
2007-11-20 15:30:00,16.44,16.56,16.43,16.56,99200.0,16.44,16.56,16.43,16.56,99200.0
2007-11-20 15:40:00,16.55,16.61,16.54,16.57,120200.0,16.55,16.61,16.54,16.57,120200.0
2007-11-20 15:50:00,16.58,16.6,16.48,16.6,138500.0,16.58,16.6,16.48,16.6,138500.0
2007-11-21 09:30:00,16.6,16.62,16.44,16.47,40900.0,16.6,16.62,16.44,16.47,40900.0
2007-11-21 09:40:00,16.46,16.53,16.44,16.5,44400.0,16.46,16.53,16.44,16.5,44400.0
2007-11-21 09:50:00,16.52,16.55,16.42,16.52,57900.0,16.52,16.55,16.42,16.52,57900.0
2007-11-21 10:00:00,16.54,16.56,16.45,16.47,72900.0,16.54,16.56,16.45,16.47,72900.0
2007-11-21 10:10:00,16.46,16.53,16.42,16.45,97700.0,16.46,16.53,16.42,16.45,97700.0
2007-11-21 10:20:00,16.45,16.46,16.37,16.45,69600.0,16.45,16.46,16.37,16.45,69600.0
2007-11-21 10:30:00,16.45,16.46,16.34,16.4,66000.0,16.45,16.46,16.34,16.4,66000.0
2007-11-21 10:40:00,16.39,16.42,16.32,16.36,33100.0,16.39,16.42,16.32,16.36,33100.0
2007-11-21 10:50:00,16.35,16.4,16.32,16.37,69400.0,16.35,16.4,16.32,16.37,69400.0
2007-11-21 11:00:00,16.37,16.37,16.3,16.35,42700.0,16.37,16.37,16.3,16.35,42700.0
2007-11-21 11:10:00,16.35,16.53,16.34,16.5,61100.0,16.35,16.53,16.34,16.5,61100.0
2007-11-21 11:20:00,16.49,16.55,16.45,16.52,48100.0,16.49,16.55,16.45,16.52,48100.0
2007-11-21 11:30:00,16.53,16.56,16.46,16.47,45800.0,16.53,16.56,16.46,16.47,45800.0
2007-11-21 11:40:00,16.47,16.48,16.41,16.46,44100.0,16.47,16.48,16.41,16.46,44100.0
2007-11-21 11:50:00,16.46,16.49,16.45,16.45,12000.0,16.46,16.49,16.45,16.45,12000.0
2007-11-21 12:00:00,16.46,16.5,16.42,16.43,24000.0,16.46,16.5,16.42,16.43,24000.0
2007-11-21 12:10:00,16.44,16.46,16.38,16.38,42200.0,16.44,16.46,16.38,16.38,42200.0
2007-11-21 12:20:00,16.38,16.44,16.38,16.44,57400.0,16.38,16.44,16.38,16.44,57400.0
2007-11-21 12:30:00,16.43,16.48,16.43,16.47,77000.0,16.43,16.48,16.43,16.47,77000.0
2007-11-21 12:40:00,16.47,16.5,16.42,16.49,58700.0,16.47,16.5,16.42,16.49,58700.0
2007-11-21 12:50:00,16.49,16.57,16.44,16.55,34700.0,16.49,16.57,16.44,16.55,34700.0
2007-11-21 13:00:00,16.55,16.6,16.53,16.57,28600.0,16.55,16.6,16.53,16.57,28600.0
2007-11-21 13:10:00,16.56,16.58,16.49,16.51,20500.0,16.56,16.58,16.49,16.51,20500.0
2007-11-21 13:20:00,16.52,16.55,16.48,16.49,15200.0,16.52,16.55,16.48,16.49,15200.0
2007-11-21 13:30:00,16.5,16.54,16.49,16.51,29600.0,16.5,16.54,16.49,16.51,29600.0
2007-11-21 13:40:00,16.51,16.52,16.47,16.51,14900.0,16.51,16.52,16.47,16.51,14900.0
2007-11-21 13:50:00,16.5,16.54,16.48,16.53,13900.0,16.5,16.54,16.48,16.53,13900.0
2007-11-21 14:00:00,16.53,16.55,16.5,16.53,16200.0,16.53,16.55,16.5,16.53,16200.0
2007-11-21 14:10:00,16.53,16.57,16.52,16.52,12500.0,16.53,16.57,16.52,16.52,12500.0
2007-11-21 14:20:00,16.52,16.58,16.5,16.55,23500.0,16.52,16.58,16.5,16.55,23500.0
2007-11-21 14:30:00,16.54,16.62,16.54,16.57,25300.0,16.54,16.62,16.54,16.57,25300.0
2007-11-21 14:40:00,16.57,16.63,16.57,16.6,27700.0,16.57,16.63,16.57,16.6,27700.0
2007-11-21 14:50:00,16.6,16.66,16.59,16.65,34400.0,16.6,16.66,16.59,16.65,34400.0
2007-11-21 15:00:00,16.65,16.69,16.64,16.64,60600.0,16.65,16.69,16.64,16.64,60600.0
2007-11-21 15:10:00,16.64,16.64,16.55,16.57,154000.0,16.64,16.64,16.55,16.57,154000.0
2007-11-21 15:20:00,16.57,16.61,16.55,16.57,70100.0,16.57,16.61,16.55,16.57,70100.0
2007-11-21 15:30:00,16.57,16.57,16.51,16.53,67000.0,16.57,16.57,16.51,16.53,67000.0
2007-11-21 15:40:00,16.52,16.53,16.44,16.48,225500.0,16.52,16.53,16.44,16.48,225500.0
2007-11-21 15:50:00,16.48,16.49,16.4,16.41,202900.0,16.48,16.49,16.4,16.41,202900.0
2007-11-23 09:30:00,16.43,16.49,16.34,16.43,22100.0,16.43,16.49,16.34,16.43,22100.0
2007-11-23 09:40:00,16.42,16.45,16.35,16.37,25100.0,16.42,16.45,16.35,16.37,25100.0
2007-11-23 09:50:00,16.37,16.46,16.34,16.43,57500.0,16.37,16.46,16.34,16.43,57500.0
2007-11-23 10:00:00,16.44,16.51,16.42,16.49,36100.0,16.44,16.51,16.42,16.49,36100.0
2007-11-23 10:10:00,16.49,16.5,16.48,16.48,10400.0,16.49,16.5,16.48,16.48,10400.0
2007-11-23 10:20:00,16.49,16.49,16.4,16.4,14100.0,16.49,16.49,16.4,16.4,14100.0
2007-11-23 10:30:00,16.39,16.47,16.39,16.44,62300.0,16.39,16.47,16.39,16.44,62300.0
2007-11-23 10:40:00,16.44,16.47,16.44,16.47,15000.0,16.44,16.47,16.44,16.47,15000.0
2007-11-23 10:50:00,16.48,16.48,16.39,16.39,83700.0,16.48,16.48,16.39,16.39,83700.0
2007-11-23 11:00:00,16.38,16.4,16.36,16.4,38300.0,16.38,16.4,16.36,16.4,38300.0
2007-11-23 11:10:00,16.4,16.4,16.38,16.39,60200.0,16.4,16.4,16.38,16.39,60200.0
2007-11-23 11:20:00,16.39,16.4,16.34,16.39,33400.0,16.39,16.4,16.34,16.39,33400.0
2007-11-23 11:30:00,16.39,16.4,16.37,16.37,41000.0,16.39,16.4,16.37,16.37,41000.0
2007-11-23 11:40:00,16.38,16.43,16.38,16.41,18300.0,16.38,16.43,16.38,16.41,18300.0
2007-11-23 11:50:00,16.4,16.42,16.4,16.4,31800.0,16.4,16.42,16.4,16.4,31800.0
2007-11-23 12:00:00,16.41,16.43,16.39,16.42,32900.0,16.41,16.43,16.39,16.42,32900.0
2007-11-23 12:10:00,16.42,16.48,16.4,16.48,78700.0,16.42,16.48,16.4,16.48,78700.0
2007-11-23 12:20:00,16.48,16.55,16.48,16.55,40400.0,16.48,16.55,16.48,16.55,40400.0
2007-11-23 12:30:00,16.54,16.64,16.54,16.6,50400.0,16.54,16.64,16.54,16.6,50400.0
2007-11-23 12:40:00,16.6,16.68,16.6,16.65,56200.0,16.6,16.68,16.6,16.65,56200.0
2007-11-23 12:50:00,16.65,16.66,16.6,16.6,141500.0,16.65,16.66,16.6,16.6,141500.0
2007-11-26 09:30:00,16.58,16.63,16.49,16.61,70200.0,16.58,16.63,16.49,16.61,70200.0
2007-11-26 09:40:00,16.61,16.63,16.53,16.59,31600.0,16.61,16.63,16.53,16.59,31600.0
2007-11-26 09:50:00,16.58,16.68,16.58,16.66,36600.0,16.58,16.68,16.58,16.66,36600.0
2007-11-26 10:00:00,16.67,16.68,16.6,16.67,64600.0,16.67,16.68,16.6,16.67,64600.0
2007-11-26 10:10:00,16.68,16.7,16.6,16.68,82000.0,16.68,16.7,16.6,16.68,82000.0
2007-11-26 10:20:00,16.67,16.76,16.67,16.74,81200.0,16.67,16.76,16.67,16.74,81200.0
2007-11-26 10:30:00,16.73,16.75,16.69,16.7,72400.0,16.73,16.75,16.69,16.7,72400.0
2007-11-26 10:40:00,16.7,16.7,16.64,16.66,44200.0,16.7,16.7,16.64,16.66,44200.0
2007-11-26 10:50:00,16.65,16.7,16.63,16.63,71200.0,16.65,16.7,16.63,16.63,71200.0
2007-11-26 11:00:00,16.64,16.68,16.6,16.6,103200.0,16.64,16.68,16.6,16.6,103200.0
2007-11-26 11:10:00,16.6,16.61,16.46,16.48,53700.0,16.6,16.61,16.46,16.48,53700.0
2007-11-26 11:20:00,16.48,16.48,16.42,16.42,31100.0,16.48,16.48,16.42,16.42,31100.0
2007-11-26 11:30:00,16.42,16.47,16.41,16.46,39800.0,16.42,16.47,16.41,16.46,39800.0
2007-11-26 11:40:00,16.45,16.46,16.41,16.45,47300.0,16.45,16.46,16.41,16.45,47300.0
2007-11-26 11:50:00,16.45,16.46,16.41,16.43,67700.0,16.45,16.46,16.41,16.43,67700.0
2007-11-26 12:00:00,16.44,16.47,16.44,16.45,17200.0,16.44,16.47,16.44,16.45,17200.0
2007-11-26 12:10:00,16.45,16.47,16.43,16.43,23300.0,16.45,16.47,16.43,16.43,23300.0
2007-11-26 12:20:00,16.44,16.53,16.42,16.52,30600.0,16.44,16.53,16.42,16.52,30600.0
2007-11-26 12:30:00,16.52,16.53,16.51,16.53,22500.0,16.52,16.53,16.51,16.53,22500.0
2007-11-26 12:40:00,16.52,16.57,16.52,16.57,31800.0,16.52,16.57,16.52,16.57,31800.0
2007-11-26 12:50:00,16.56,16.56,16.52,16.56,33800.0,16.56,16.56,16.52,16.56,33800.0
2007-11-26 13:00:00,16.55,16.62,16.54,16.6,36100.0,16.55,16.62,16.54,16.6,36100.0
2007-11-26 13:10:00,16.6,16.62,16.58,16.6,28100.0,16.6,16.62,16.58,16.6,28100.0
2007-11-26 13:20:00,16.59,16.6,16.58,16.6,15000.0,16.59,16.6,16.58,16.6,15000.0
2007-11-26 13:30:00,16.59,16.64,16.58,16.64,53700.0,16.59,16.64,16.58,16.64,53700.0
2007-11-26 13:40:00,16.63,16.63,16.56,16.57,31400.0,16.63,16.63,16.56,16.57,31400.0
2007-11-26 13:50:00,16.57,16.57,16.51,16.56,52600.0,16.57,16.57,16.51,16.56,52600.0
2007-11-26 14:00:00,16.55,16.55,16.44,16.44,72500.0,16.55,16.55,16.44,16.44,72500.0
2007-11-26 14:10:00,16.44,16.44,16.41,16.41,51600.0,16.44,16.44,16.41,16.41,51600.0
2007-11-26 14:20:00,16.42,16.46,16.37,16.44,114200.0,16.42,16.46,16.37,16.44,114200.0
2007-11-26 14:30:00,16.44,16.48,16.42,16.43,46100.0,16.44,16.48,16.42,16.43,46100.0
2007-11-26 14:40:00,16.43,16.46,16.38,16.39,60600.0,16.43,16.46,16.38,16.39,60600.0
2007-11-26 14:50:00,16.4,16.42,16.38,16.38,51600.0,16.4,16.42,16.38,16.38,51600.0
2007-11-26 15:00:00,16.38,16.39,16.32,16.32,96400.0,16.38,16.39,16.32,16.32,96400.0
2007-11-26 15:10:00,16.32,16.32,16.25,16.28,81600.0,16.32,16.32,16.25,16.28,81600.0
2007-11-26 15:20:00,16.28,16.29,16.24,16.24,67500.0,16.28,16.29,16.24,16.24,67500.0
2007-11-26 15:30:00,16.24,16.28,16.24,16.27,73100.0,16.24,16.28,16.24,16.27,73100.0
2007-11-26 15:40:00,16.27,16.29,16.24,16.25,80500.0,16.27,16.29,16.24,16.25,80500.0
2007-11-26 15:50:00,16.26,16.26,16.21,16.21,201200.0,16.26,16.26,16.21,16.21,201200.0
2007-11-27 09:30:00,16.22,16.3,16.02,16.26,112600.0,16.22,16.3,16.02,16.26,112600.0
2007-11-27 09:40:00,16.24,16.27,16.12,16.24,111300.0,16.24,16.27,16.12,16.24,111300.0
2007-11-27 09:50:00,16.24,16.32,16.21,16.28,106000.0,16.24,16.32,16.21,16.28,106000.0
2007-11-27 10:00:00,16.27,16.32,16.19,16.2,91600.0,16.27,16.32,16.19,16.2,91600.0
2007-11-27 10:10:00,16.2,16.22,16.16,16.2,58400.0,16.2,16.22,16.16,16.2,58400.0
2007-11-27 10:20:00,16.2,16.22,16.18,16.19,72200.0,16.2,16.22,16.18,16.19,72200.0
2007-11-27 10:30:00,16.19,16.21,16.19,16.2,127400.0,16.19,16.21,16.19,16.2,127400.0
2007-11-27 10:40:00,16.21,16.27,16.19,16.26,145900.0,16.21,16.27,16.19,16.26,145900.0
2007-11-27 10:50:00,16.27,16.3,16.23,16.3,54000.0,16.27,16.3,16.23,16.3,54000.0
2007-11-27 11:00:00,16.3,16.31,16.29,16.31,41000.0,16.3,16.31,16.29,16.31,41000.0
2007-11-27 11:10:00,16.3,16.34,16.29,16.33,60900.0,16.3,16.34,16.29,16.33,60900.0
2007-11-27 11:20:00,16.33,16.33,16.22,16.23,171500.0,16.33,16.33,16.22,16.23,171500.0
2007-11-27 11:30:00,16.23,16.3,16.23,16.29,64700.0,16.23,16.3,16.23,16.29,64700.0
2007-11-27 11:40:00,16.28,16.32,16.25,16.25,55800.0,16.28,16.32,16.25,16.25,55800.0
2007-11-27 11:50:00,16.25,16.26,16.2,16.2,78100.0,16.25,16.26,16.2,16.2,78100.0
2007-11-27 12:00:00,16.21,16.23,16.19,16.19,61500.0,16.21,16.23,16.19,16.19,61500.0
2007-11-27 12:10:00,16.19,16.2,16.08,16.1,146500.0,16.19,16.2,16.08,16.1,146500.0
2007-11-27 12:20:00,16.1,16.11,16.08,16.09,84600.0,16.1,16.11,16.08,16.09,84600.0
2007-11-27 12:30:00,16.09,16.11,16.06,16.09,91300.0,16.09,16.11,16.06,16.09,91300.0
2007-11-27 12:40:00,16.1,16.1,16.06,16.09,69100.0,16.1,16.1,16.06,16.09,69100.0
2007-11-27 12:50:00,16.08,16.08,16.06,16.07,74800.0,16.08,16.08,16.06,16.07,74800.0
2007-11-27 13:00:00,16.07,16.08,16.02,16.03,98200.0,16.07,16.08,16.02,16.03,98200.0
2007-11-27 13:10:00,16.03,16.04,15.97,15.98,101800.0,16.03,16.04,15.97,15.98,101800.0
2007-11-27 13:20:00,15.98,16.04,15.96,16.03,88500.0,15.98,16.04,15.96,16.03,88500.0
2007-11-27 13:30:00,16.04,16.08,16.01,16.08,76100.0,16.04,16.08,16.01,16.08,76100.0
2007-11-27 13:40:00,16.07,16.1,16.07,16.09,45900.0,16.07,16.1,16.07,16.09,45900.0
2007-11-27 13:50:00,16.09,16.1,16.04,16.06,65100.0,16.09,16.1,16.04,16.06,65100.0
2007-11-27 14:00:00,16.06,16.07,16.01,16.04,96800.0,16.06,16.07,16.01,16.04,96800.0
2007-11-27 14:10:00,16.05,16.11,16.04,16.09,93400.0,16.05,16.11,16.04,16.09,93400.0
2007-11-27 14:20:00,16.09,16.11,16.08,16.08,86700.0,16.09,16.11,16.08,16.08,86700.0
2007-11-27 14:30:00,16.07,16.1,16.02,16.06,73400.0,16.07,16.1,16.02,16.06,73400.0
2007-11-27 14:40:00,16.06,16.08,15.99,15.99,117500.0,16.06,16.08,15.99,15.99,117500.0
2007-11-27 14:50:00,15.99,16.0,15.99,15.99,105900.0,15.99,16.0,15.99,15.99,105900.0
2007-11-27 15:00:00,16.0,16.0,15.96,15.99,88300.0,16.0,16.0,15.96,15.99,88300.0
2007-11-27 15:10:00,16.0,16.09,15.99,16.08,275800.0,16.0,16.09,15.99,16.08,275800.0
2007-11-27 15:20:00,16.08,16.09,16.0,16.01,116600.0,16.08,16.09,16.0,16.01,116600.0
2007-11-27 15:30:00,16.02,16.06,16.02,16.05,154700.0,16.02,16.06,16.02,16.05,154700.0
2007-11-27 15:40:00,16.04,16.06,16.02,16.05,165700.0,16.04,16.06,16.02,16.05,165700.0
2007-11-27 15:50:00,16.05,16.09,16.04,16.06,307200.0,16.05,16.09,16.04,16.06,307200.0
2007-11-28 09:30:00,16.16,16.27,16.15,16.19,96600.0,16.16,16.27,16.15,16.19,96600.0
2007-11-28 09:40:00,16.19,16.22,16.17,16.19,76200.0,16.19,16.22,16.17,16.19,76200.0
2007-11-28 09:50:00,16.19,16.21,16.15,16.19,30600.0,16.19,16.21,16.15,16.19,30600.0
2007-11-28 10:00:00,16.19,16.21,16.15,16.19,35800.0,16.19,16.21,16.15,16.19,35800.0
2007-11-28 10:10:00,16.19,16.21,16.19,16.2,44800.0,16.19,16.21,16.19,16.2,44800.0
2007-11-28 10:20:00,16.2,16.22,16.18,16.2,60100.0,16.2,16.22,16.18,16.2,60100.0
2007-11-28 10:30:00,16.2,16.25,16.19,16.25,118800.0,16.2,16.25,16.19,16.25,118800.0
2007-11-28 10:40:00,16.25,16.28,16.23,16.25,198900.0,16.25,16.28,16.23,16.25,198900.0
2007-11-28 10:50:00,16.26,16.31,16.24,16.25,171400.0,16.26,16.31,16.24,16.25,171400.0
2007-11-28 11:00:00,16.25,16.26,16.22,16.24,166800.0,16.25,16.26,16.22,16.24,166800.0
2007-11-28 11:10:00,16.25,16.31,16.24,16.3,55200.0,16.25,16.31,16.24,16.3,55200.0
2007-11-28 11:20:00,16.3,16.36,16.25,16.35,59200.0,16.3,16.36,16.25,16.35,59200.0
2007-11-28 11:30:00,16.36,16.37,16.26,16.27,125000.0,16.36,16.37,16.26,16.27,125000.0
2007-11-28 11:40:00,16.26,16.3,16.24,16.25,48700.0,16.26,16.3,16.24,16.25,48700.0
2007-11-28 11:50:00,16.24,16.31,16.23,16.28,75600.0,16.24,16.31,16.23,16.28,75600.0
2007-11-28 12:00:00,16.28,16.31,16.28,16.29,149400.0,16.28,16.31,16.28,16.29,149400.0
2007-11-28 12:10:00,16.3,16.3,16.28,16.29,26800.0,16.3,16.3,16.28,16.29,26800.0
2007-11-28 12:20:00,16.29,16.3,16.28,16.3,35500.0,16.29,16.3,16.28,16.3,35500.0
2007-11-28 12:30:00,16.29,16.31,16.29,16.3,38900.0,16.29,16.31,16.29,16.3,38900.0
2007-11-28 12:40:00,16.29,16.3,16.27,16.28,41200.0,16.29,16.3,16.27,16.28,41200.0
2007-11-28 12:50:00,16.28,16.31,16.27,16.29,61600.0,16.28,16.31,16.27,16.29,61600.0
2007-11-28 13:00:00,16.29,16.3,16.29,16.29,8500.0,16.29,16.3,16.29,16.29,8500.0
2007-11-28 13:10:00,16.3,16.31,16.27,16.31,65900.0,16.3,16.31,16.27,16.31,65900.0
2007-11-28 13:20:00,16.3,16.31,16.29,16.29,85200.0,16.3,16.31,16.29,16.29,85200.0
2007-11-28 13:30:00,16.3,16.31,16.29,16.3,57600.0,16.3,16.31,16.29,16.3,57600.0
2007-11-28 13:40:00,16.29,16.3,16.29,16.29,7800.0,16.29,16.3,16.29,16.29,7800.0
2007-11-28 13:50:00,16.29,16.35,16.28,16.28,133400.0,16.29,16.35,16.28,16.28,133400.0
2007-11-28 14:00:00,16.27,16.32,16.27,16.32,105800.0,16.27,16.32,16.27,16.32,105800.0
2007-11-28 14:10:00,16.32,16.32,16.29,16.3,37700.0,16.32,16.32,16.29,16.3,37700.0
2007-11-28 14:20:00,16.29,16.3,16.27,16.28,54000.0,16.29,16.3,16.27,16.28,54000.0
2007-11-28 14:30:00,16.29,16.31,16.26,16.27,49400.0,16.29,16.31,16.26,16.27,49400.0
2007-11-28 14:40:00,16.27,16.27,16.24,16.25,37600.0,16.27,16.27,16.24,16.25,37600.0
2007-11-28 14:50:00,16.25,16.27,16.25,16.26,31900.0,16.25,16.27,16.25,16.26,31900.0
2007-11-28 15:00:00,16.26,16.32,16.26,16.3,104500.0,16.26,16.32,16.26,16.3,104500.0
2007-11-28 15:10:00,16.3,16.35,16.3,16.34,383700.0,16.3,16.35,16.3,16.34,383700.0
2007-11-28 15:20:00,16.34,16.35,16.29,16.3,194400.0,16.34,16.35,16.29,16.3,194400.0
2007-11-28 15:30:00,16.3,16.31,16.29,16.3,135300.0,16.3,16.31,16.29,16.3,135300.0
2007-11-28 15:40:00,16.3,16.3,16.23,16.23,85400.0,16.3,16.3,16.23,16.23,85400.0
2007-11-28 15:50:00,16.23,16.28,16.19,16.27,355700.0,16.23,16.28,16.19,16.27,355700.0
2007-11-29 09:30:00,16.18,16.33,16.14,16.31,72700.0,16.18,16.33,16.14,16.31,72700.0
2007-11-29 09:40:00,16.32,16.38,16.29,16.29,34800.0,16.32,16.38,16.29,16.29,34800.0
2007-11-29 09:50:00,16.3,16.3,16.19,16.19,48300.0,16.3,16.3,16.19,16.19,48300.0
2007-11-29 10:00:00,16.19,16.22,16.15,16.21,39400.0,16.19,16.22,16.15,16.21,39400.0
2007-11-29 10:10:00,16.21,16.26,16.21,16.25,54200.0,16.21,16.26,16.21,16.25,54200.0
2007-11-29 10:20:00,16.24,16.26,16.22,16.22,22600.0,16.24,16.26,16.22,16.22,22600.0
2007-11-29 10:30:00,16.21,16.24,16.18,16.22,32700.0,16.21,16.24,16.18,16.22,32700.0
2007-11-29 10:40:00,16.21,16.22,16.17,16.18,25400.0,16.21,16.22,16.17,16.18,25400.0
2007-11-29 10:50:00,16.18,16.25,16.18,16.22,37300.0,16.18,16.25,16.18,16.22,37300.0
2007-11-29 11:00:00,16.22,16.26,16.21,16.23,30400.0,16.22,16.26,16.21,16.23,30400.0
2007-11-29 11:10:00,16.23,16.26,16.23,16.25,28500.0,16.23,16.26,16.23,16.25,28500.0
2007-11-29 11:20:00,16.25,16.26,16.21,16.24,35000.0,16.25,16.26,16.21,16.24,35000.0
2007-11-29 11:30:00,16.25,16.26,16.21,16.22,39600.0,16.25,16.26,16.21,16.22,39600.0
2007-11-29 11:40:00,16.21,16.25,16.2,16.23,25100.0,16.21,16.25,16.2,16.23,25100.0
2007-11-29 11:50:00,16.24,16.25,16.23,16.24,20900.0,16.24,16.25,16.23,16.24,20900.0
2007-11-29 12:00:00,16.25,16.26,16.24,16.25,15900.0,16.25,16.26,16.24,16.25,15900.0
2007-11-29 12:10:00,16.26,16.26,16.22,16.23,44800.0,16.26,16.26,16.22,16.23,44800.0
2007-11-29 12:20:00,16.23,16.26,16.22,16.25,34200.0,16.23,16.26,16.22,16.25,34200.0
2007-11-29 12:30:00,16.25,16.26,16.24,16.26,17700.0,16.25,16.26,16.24,16.26,17700.0
2007-11-29 12:40:00,16.26,16.3,16.25,16.26,59500.0,16.26,16.3,16.25,16.26,59500.0
2007-11-29 12:50:00,16.26,16.28,16.25,16.27,28800.0,16.26,16.28,16.25,16.27,28800.0
2007-11-29 13:00:00,16.27,16.3,16.26,16.29,50200.0,16.27,16.3,16.26,16.29,50200.0
2007-11-29 13:10:00,16.28,16.31,16.28,16.29,36200.0,16.28,16.31,16.28,16.29,36200.0
2007-11-29 13:20:00,16.29,16.32,16.29,16.31,55700.0,16.29,16.32,16.29,16.31,55700.0
2007-11-29 13:30:00,16.32,16.33,16.31,16.33,53500.0,16.32,16.33,16.31,16.33,53500.0
2007-11-29 13:40:00,16.32,16.33,16.3,16.33,40300.0,16.32,16.33,16.3,16.33,40300.0
2007-11-29 13:50:00,16.33,16.39,16.33,16.36,54100.0,16.33,16.39,16.33,16.36,54100.0
2007-11-29 14:00:00,16.36,16.41,16.32,16.4,112900.0,16.36,16.41,16.32,16.4,112900.0
2007-11-29 14:10:00,16.4,16.44,16.39,16.41,86300.0,16.4,16.44,16.39,16.41,86300.0
2007-11-29 14:20:00,16.42,16.45,16.39,16.43,87600.0,16.42,16.45,16.39,16.43,87600.0
2007-11-29 14:30:00,16.43,16.45,16.4,16.43,96500.0,16.43,16.45,16.4,16.43,96500.0
2007-11-29 14:40:00,16.44,16.48,16.43,16.44,73900.0,16.44,16.48,16.43,16.44,73900.0
2007-11-29 14:50:00,16.44,16.47,16.41,16.46,56000.0,16.44,16.47,16.41,16.46,56000.0
2007-11-29 15:00:00,16.45,16.49,16.45,16.49,43500.0,16.45,16.49,16.45,16.49,43500.0
2007-11-29 15:10:00,16.49,16.49,16.43,16.47,56800.0,16.49,16.49,16.43,16.47,56800.0
2007-11-29 15:20:00,16.46,16.48,16.45,16.48,30200.0,16.46,16.48,16.45,16.48,30200.0
2007-11-29 15:30:00,16.47,16.51,16.43,16.51,119800.0,16.47,16.51,16.43,16.51,119800.0
2007-11-29 15:40:00,16.51,16.54,16.5,16.52,133300.0,16.51,16.54,16.5,16.52,133300.0
2007-11-29 15:50:00,16.52,16.55,16.5,16.52,198400.0,16.52,16.55,16.5,16.52,198400.0
2007-11-30 09:30:00,16.58,16.67,16.5,16.55,83300.0,16.58,16.67,16.5,16.55,83300.0
2007-11-30 09:40:00,16.56,16.8,16.56,16.7,118000.0,16.56,16.8,16.56,16.7,118000.0
2007-11-30 09:50:00,16.71,16.71,16.56,16.58,68900.0,16.71,16.71,16.56,16.58,68900.0
2007-11-30 10:00:00,16.59,16.63,16.57,16.6,52200.0,16.59,16.63,16.57,16.6,52200.0
2007-11-30 10:10:00,16.61,16.62,16.54,16.57,47600.0,16.61,16.62,16.54,16.57,47600.0
2007-11-30 10:20:00,16.56,16.62,16.56,16.61,43500.0,16.56,16.62,16.56,16.61,43500.0
2007-11-30 10:30:00,16.61,16.62,16.56,16.6,77300.0,16.61,16.62,16.56,16.6,77300.0
2007-11-30 10:40:00,16.6,16.63,16.58,16.59,60200.0,16.6,16.63,16.58,16.59,60200.0
2007-11-30 10:50:00,16.59,16.61,16.55,16.61,46700.0,16.59,16.61,16.55,16.61,46700.0
2007-11-30 11:00:00,16.6,16.62,16.53,16.54,63500.0,16.6,16.62,16.53,16.54,63500.0
2007-11-30 11:10:00,16.54,16.59,16.51,16.55,57500.0,16.54,16.59,16.51,16.55,57500.0
2007-11-30 11:20:00,16.55,16.64,16.53,16.62,56400.0,16.55,16.64,16.53,16.62,56400.0
2007-11-30 11:30:00,16.61,16.61,16.56,16.57,22100.0,16.61,16.61,16.56,16.57,22100.0
2007-11-30 11:40:00,16.57,16.58,16.57,16.58,8700.0,16.57,16.58,16.57,16.58,8700.0
2007-11-30 11:50:00,16.58,16.67,16.55,16.66,69300.0,16.58,16.67,16.55,16.66,69300.0
2007-11-30 12:00:00,16.67,16.9,16.66,16.86,274200.0,16.67,16.9,16.66,16.86,274200.0
2007-11-30 12:10:00,16.86,16.94,16.84,16.86,106300.0,16.86,16.94,16.84,16.86,106300.0
2007-11-30 12:20:00,16.86,16.92,16.85,16.9,65800.0,16.86,16.92,16.85,16.9,65800.0
2007-11-30 12:30:00,16.9,16.91,16.86,16.86,45300.0,16.9,16.91,16.86,16.86,45300.0
2007-11-30 12:40:00,16.86,16.86,16.77,16.77,39200.0,16.86,16.86,16.77,16.77,39200.0
2007-11-30 12:50:00,16.78,16.78,16.73,16.76,33500.0,16.78,16.78,16.73,16.76,33500.0
2007-11-30 13:00:00,16.76,16.76,16.75,16.76,24900.0,16.76,16.76,16.75,16.76,24900.0
2007-11-30 13:10:00,16.75,16.76,16.66,16.72,86800.0,16.75,16.76,16.66,16.72,86800.0
2007-11-30 13:20:00,16.72,16.75,16.71,16.73,33800.0,16.72,16.75,16.71,16.73,33800.0
2007-11-30 13:30:00,16.73,16.74,16.71,16.74,29100.0,16.73,16.74,16.71,16.74,29100.0
2007-11-30 13:40:00,16.74,16.74,16.7,16.74,65000.0,16.74,16.74,16.7,16.74,65000.0
2007-11-30 13:50:00,16.74,16.77,16.73,16.74,40800.0,16.74,16.77,16.73,16.74,40800.0
2007-11-30 14:00:00,16.73,16.74,16.66,16.69,51900.0,16.73,16.74,16.66,16.69,51900.0
2007-11-30 14:10:00,16.69,16.71,16.68,16.71,58400.0,16.69,16.71,16.68,16.71,58400.0
2007-11-30 14:20:00,16.7,16.71,16.7,16.7,39700.0,16.7,16.71,16.7,16.7,39700.0
2007-11-30 14:30:00,16.71,16.76,16.7,16.74,104000.0,16.71,16.76,16.7,16.74,104000.0
2007-11-30 14:40:00,16.74,16.76,16.69,16.69,107800.0,16.74,16.76,16.69,16.69,107800.0
2007-11-30 14:50:00,16.69,16.72,16.67,16.72,71100.0,16.69,16.72,16.67,16.72,71100.0
2007-11-30 15:00:00,16.71,16.72,16.6,16.61,91800.0,16.71,16.72,16.6,16.61,91800.0
2007-11-30 15:10:00,16.61,16.67,16.6,16.67,60000.0,16.61,16.67,16.6,16.67,60000.0
2007-11-30 15:20:00,16.67,16.68,16.61,16.63,188400.0,16.67,16.68,16.61,16.63,188400.0
2007-11-30 15:30:00,16.63,16.66,16.6,16.65,68300.0,16.63,16.66,16.6,16.65,68300.0
2007-11-30 15:40:00,16.64,16.68,16.64,16.65,57400.0,16.64,16.68,16.64,16.65,57400.0
2007-11-30 15:50:00,16.65,16.65,16.6,16.6,265500.0,16.65,16.65,16.6,16.6,265500.0
2007-12-03 09:30:00,16.39,16.4,16.21,16.38,114000.0,16.39,16.4,16.21,16.38,114000.0
2007-12-03 09:40:00,16.36,16.43,16.29,16.29,120200.0,16.36,16.43,16.29,16.29,120200.0
2007-12-03 09:50:00,16.27,16.34,16.12,16.14,117500.0,16.27,16.34,16.12,16.14,117500.0
2007-12-03 10:00:00,16.14,16.18,16.09,16.15,154600.0,16.14,16.18,16.09,16.15,154600.0
2007-12-03 10:10:00,16.15,16.24,16.15,16.23,70100.0,16.15,16.24,16.15,16.23,70100.0
2007-12-03 10:20:00,16.23,16.31,16.23,16.3,67200.0,16.23,16.31,16.23,16.3,67200.0
2007-12-03 10:30:00,16.3,16.39,16.3,16.38,67700.0,16.3,16.39,16.3,16.38,67700.0
2007-12-03 10:40:00,16.38,16.4,16.36,16.37,62200.0,16.38,16.4,16.36,16.37,62200.0
2007-12-03 10:50:00,16.37,16.4,16.34,16.37,50000.0,16.37,16.4,16.34,16.37,50000.0
2007-12-03 11:00:00,16.37,16.37,16.33,16.35,29100.0,16.37,16.37,16.33,16.35,29100.0
2007-12-03 11:10:00,16.34,16.34,16.29,16.29,47100.0,16.34,16.34,16.29,16.29,47100.0
2007-12-03 11:20:00,16.29,16.31,16.29,16.3,43200.0,16.29,16.31,16.29,16.3,43200.0
2007-12-03 11:30:00,16.3,16.34,16.3,16.33,28600.0,16.3,16.34,16.3,16.33,28600.0
2007-12-03 11:40:00,16.32,16.33,16.32,16.33,14000.0,16.32,16.33,16.32,16.33,14000.0
2007-12-03 11:50:00,16.33,16.33,16.28,16.33,86300.0,16.33,16.33,16.28,16.33,86300.0
2007-12-03 12:00:00,16.32,16.33,16.32,16.33,8600.0,16.32,16.33,16.32,16.33,8600.0
2007-12-03 12:10:00,16.33,16.37,16.32,16.37,14500.0,16.33,16.37,16.32,16.37,14500.0
2007-12-03 12:20:00,16.37,16.39,16.37,16.39,9900.0,16.37,16.39,16.37,16.39,9900.0
2007-12-03 12:30:00,16.39,16.41,16.39,16.4,20900.0,16.39,16.41,16.39,16.4,20900.0
2007-12-03 12:40:00,16.41,16.45,16.4,16.45,53300.0,16.41,16.45,16.4,16.45,53300.0
2007-12-03 12:50:00,16.45,16.47,16.42,16.42,63400.0,16.45,16.47,16.42,16.42,63400.0
2007-12-03 13:00:00,16.42,16.45,16.42,16.45,69300.0,16.42,16.45,16.42,16.45,69300.0
2007-12-03 13:10:00,16.45,16.45,16.42,16.43,53700.0,16.45,16.45,16.42,16.43,53700.0
2007-12-03 13:20:00,16.42,16.45,16.41,16.42,53100.0,16.42,16.45,16.41,16.42,53100.0
2007-12-03 13:30:00,16.41,16.41,16.37,16.37,53600.0,16.41,16.41,16.37,16.37,53600.0
2007-12-03 13:40:00,16.37,16.38,16.36,16.38,37300.0,16.37,16.38,16.36,16.38,37300.0
2007-12-03 13:50:00,16.38,16.4,16.36,16.37,107500.0,16.38,16.4,16.36,16.37,107500.0
2007-12-03 14:00:00,16.37,16.44,16.37,16.43,30300.0,16.37,16.44,16.37,16.43,30300.0
2007-12-03 14:10:00,16.43,16.47,16.42,16.43,41100.0,16.43,16.47,16.42,16.43,41100.0
2007-12-03 14:20:00,16.43,16.44,16.38,16.39,22500.0,16.43,16.44,16.38,16.39,22500.0
2007-12-03 14:30:00,16.38,16.38,16.35,16.36,28500.0,16.38,16.38,16.35,16.36,28500.0
2007-12-03 14:40:00,16.37,16.39,16.36,16.37,23200.0,16.37,16.39,16.36,16.37,23200.0
2007-12-03 14:50:00,16.37,16.41,16.37,16.4,53500.0,16.37,16.41,16.37,16.4,53500.0
2007-12-03 15:00:00,16.4,16.42,16.34,16.34,129000.0,16.4,16.42,16.34,16.34,129000.0
2007-12-03 15:10:00,16.34,16.35,16.34,16.35,28900.0,16.34,16.35,16.34,16.35,28900.0
2007-12-03 15:20:00,16.34,16.37,16.33,16.35,45500.0,16.34,16.37,16.33,16.35,45500.0
2007-12-03 15:30:00,16.35,16.35,16.34,16.34,22600.0,16.35,16.35,16.34,16.34,22600.0
2007-12-03 15:40:00,16.34,16.37,16.34,16.36,92100.0,16.34,16.37,16.34,16.36,92100.0
2007-12-03 15:50:00,16.36,16.37,16.29,16.29,184800.0,16.36,16.37,16.29,16.29,184800.0
2007-12-04 09:30:00,16.12,16.15,16.04,16.14,75200.0,16.12,16.15,16.04,16.14,75200.0
2007-12-04 09:40:00,16.15,16.23,16.14,16.21,57400.0,16.15,16.23,16.14,16.21,57400.0
2007-12-04 09:50:00,16.19,16.29,16.19,16.28,40400.0,16.19,16.29,16.19,16.28,40400.0
2007-12-04 10:00:00,16.27,16.28,16.2,16.21,29100.0,16.27,16.28,16.2,16.21,29100.0
2007-12-04 10:10:00,16.2,16.25,16.19,16.22,23600.0,16.2,16.25,16.19,16.22,23600.0
2007-12-04 10:20:00,16.23,16.26,16.21,16.25,23900.0,16.23,16.26,16.21,16.25,23900.0
2007-12-04 10:30:00,16.24,16.26,16.17,16.18,73900.0,16.24,16.26,16.17,16.18,73900.0
2007-12-04 10:40:00,16.17,16.17,16.13,16.13,62200.0,16.17,16.17,16.13,16.13,62200.0
2007-12-04 10:50:00,16.13,16.16,16.12,16.13,49200.0,16.13,16.16,16.12,16.13,49200.0
2007-12-04 11:00:00,16.12,16.12,16.08,16.1,69900.0,16.12,16.12,16.08,16.1,69900.0
2007-12-04 11:10:00,16.1,16.1,16.07,16.09,41600.0,16.1,16.1,16.07,16.09,41600.0
2007-12-04 11:20:00,16.09,16.12,16.08,16.09,54000.0,16.09,16.12,16.08,16.09,54000.0
2007-12-04 11:30:00,16.09,16.1,16.08,16.09,40400.0,16.09,16.1,16.08,16.09,40400.0
2007-12-04 11:40:00,16.09,16.1,16.08,16.09,44700.0,16.09,16.1,16.08,16.09,44700.0
2007-12-04 11:50:00,16.09,16.09,16.04,16.04,46100.0,16.09,16.09,16.04,16.04,46100.0
2007-12-04 12:00:00,16.04,16.05,16.0,16.02,68800.0,16.04,16.05,16.0,16.02,68800.0
2007-12-04 12:10:00,16.02,16.06,16.02,16.04,100100.0,16.02,16.06,16.02,16.04,100100.0
2007-12-04 12:20:00,16.04,16.04,16.02,16.03,47000.0,16.04,16.04,16.02,16.03,47000.0
2007-12-04 12:30:00,16.03,16.03,16.02,16.02,40000.0,16.03,16.03,16.02,16.02,40000.0
2007-12-04 12:40:00,16.02,16.08,16.02,16.06,61400.0,16.02,16.08,16.02,16.06,61400.0
2007-12-04 12:50:00,16.06,16.08,16.04,16.07,58000.0,16.06,16.08,16.04,16.07,58000.0
2007-12-04 13:00:00,16.08,16.12,16.07,16.09,60600.0,16.08,16.12,16.07,16.09,60600.0
2007-12-04 13:10:00,16.09,16.09,16.05,16.08,56900.0,16.09,16.09,16.05,16.08,56900.0
2007-12-04 13:20:00,16.08,16.08,16.04,16.04,49000.0,16.08,16.08,16.04,16.04,49000.0
2007-12-04 13:30:00,16.04,16.05,15.99,16.0,104300.0,16.04,16.05,15.99,16.0,104300.0
2007-12-04 13:40:00,16.0,16.06,15.99,16.06,26000.0,16.0,16.06,15.99,16.06,26000.0
2007-12-04 13:50:00,16.06,16.07,16.03,16.04,46200.0,16.06,16.07,16.03,16.04,46200.0
2007-12-04 14:00:00,16.04,16.04,15.96,16.0,64200.0,16.04,16.04,15.96,16.0,64200.0
2007-12-04 14:10:00,15.99,16.0,15.99,16.0,17500.0,15.99,16.0,15.99,16.0,17500.0
2007-12-04 14:20:00,15.99,16.01,15.99,15.99,75100.0,15.99,16.01,15.99,15.99,75100.0
2007-12-04 14:30:00,16.0,16.0,15.99,16.0,28100.0,16.0,16.0,15.99,16.0,28100.0
2007-12-04 14:40:00,15.99,16.01,15.98,16.01,71200.0,15.99,16.01,15.98,16.01,71200.0
2007-12-04 14:50:00,16.01,16.02,16.0,16.01,81700.0,16.01,16.02,16.0,16.01,81700.0
2007-12-04 15:00:00,16.0,16.02,15.97,16.0,91900.0,16.0,16.02,15.97,16.0,91900.0
2007-12-04 15:10:00,16.0,16.01,15.98,15.99,61800.0,16.0,16.01,15.98,15.99,61800.0
2007-12-04 15:20:00,15.98,16.01,15.98,16.0,82000.0,15.98,16.01,15.98,16.0,82000.0
2007-12-04 15:30:00,16.0,16.03,15.99,15.99,144900.0,16.0,16.03,15.99,15.99,144900.0
2007-12-04 15:40:00,16.0,16.04,15.99,16.02,114500.0,16.0,16.04,15.99,16.02,114500.0
2007-12-04 15:50:00,16.03,16.06,15.99,16.01,386600.0,16.03,16.06,15.99,16.01,386600.0
2007-12-05 09:30:00,16.09,16.26,16.09,16.26,41900.0,16.09,16.26,16.09,16.26,41900.0
2007-12-05 09:40:00,16.25,16.3,16.24,16.27,72400.0,16.25,16.3,16.24,16.27,72400.0
2007-12-05 09:50:00,16.27,16.33,16.25,16.3,33400.0,16.27,16.33,16.25,16.3,33400.0
2007-12-05 10:00:00,16.29,16.33,16.24,16.33,40500.0,16.29,16.33,16.24,16.33,40500.0
2007-12-05 10:10:00,16.33,16.37,16.32,16.37,50300.0,16.33,16.37,16.32,16.37,50300.0
2007-12-05 10:20:00,16.37,16.38,16.33,16.37,36800.0,16.37,16.38,16.33,16.37,36800.0
2007-12-05 10:30:00,16.37,16.4,16.35,16.4,66000.0,16.37,16.4,16.35,16.4,66000.0
2007-12-05 10:40:00,16.4,16.5,16.38,16.48,109700.0,16.4,16.5,16.38,16.48,109700.0
2007-12-05 10:50:00,16.48,16.5,16.47,16.5,32100.0,16.48,16.5,16.47,16.5,32100.0
2007-12-05 11:00:00,16.5,16.54,16.49,16.53,40600.0,16.5,16.54,16.49,16.53,40600.0
2007-12-05 11:10:00,16.54,16.59,16.53,16.56,41800.0,16.54,16.59,16.53,16.56,41800.0
2007-12-05 11:20:00,16.57,16.66,16.57,16.66,95200.0,16.57,16.66,16.57,16.66,95200.0
2007-12-05 11:30:00,16.66,16.73,16.66,16.72,110400.0,16.66,16.73,16.66,16.72,110400.0
2007-12-05 11:40:00,16.73,16.74,16.72,16.73,99400.0,16.73,16.74,16.72,16.73,99400.0
2007-12-05 11:50:00,16.72,16.8,16.72,16.8,71000.0,16.72,16.8,16.72,16.8,71000.0
2007-12-05 12:00:00,16.8,16.83,16.8,16.83,68300.0,16.8,16.83,16.8,16.83,68300.0
2007-12-05 12:10:00,16.83,16.83,16.79,16.8,60600.0,16.83,16.83,16.79,16.8,60600.0
2007-12-05 12:20:00,16.79,16.8,16.72,16.73,88300.0,16.79,16.8,16.72,16.73,88300.0
2007-12-05 12:30:00,16.73,16.74,16.73,16.74,34900.0,16.73,16.74,16.73,16.74,34900.0
2007-12-05 12:40:00,16.74,16.74,16.7,16.71,49000.0,16.74,16.74,16.7,16.71,49000.0
2007-12-05 12:50:00,16.71,16.71,16.62,16.69,79100.0,16.71,16.71,16.62,16.69,79100.0
2007-12-05 13:00:00,16.69,16.75,16.68,16.74,56200.0,16.69,16.75,16.68,16.74,56200.0
2007-12-05 13:10:00,16.74,16.77,16.73,16.76,87700.0,16.74,16.77,16.73,16.76,87700.0
2007-12-05 13:20:00,16.76,16.76,16.75,16.75,77600.0,16.76,16.76,16.75,16.75,77600.0
2007-12-05 13:30:00,16.75,16.79,16.75,16.76,57000.0,16.75,16.79,16.75,16.76,57000.0
2007-12-05 13:40:00,16.77,16.77,16.75,16.76,27400.0,16.77,16.77,16.75,16.76,27400.0
2007-12-05 13:50:00,16.75,16.8,16.75,16.78,80900.0,16.75,16.8,16.75,16.78,80900.0
2007-12-05 14:00:00,16.77,16.78,16.76,16.77,26700.0,16.77,16.78,16.76,16.77,26700.0
2007-12-05 14:10:00,16.77,16.77,16.75,16.76,62800.0,16.77,16.77,16.75,16.76,62800.0
2007-12-05 14:20:00,16.76,16.76,16.73,16.75,101600.0,16.76,16.76,16.73,16.75,101600.0
2007-12-05 14:30:00,16.74,16.74,16.72,16.73,96100.0,16.74,16.74,16.72,16.73,96100.0
2007-12-05 14:40:00,16.72,16.74,16.68,16.69,92300.0,16.72,16.74,16.68,16.69,92300.0
2007-12-05 14:50:00,16.69,16.71,16.66,16.7,105000.0,16.69,16.71,16.66,16.7,105000.0
2007-12-05 15:00:00,16.7,16.71,16.69,16.7,66700.0,16.7,16.71,16.69,16.7,66700.0
2007-12-05 15:10:00,16.71,16.73,16.7,16.72,77400.0,16.71,16.73,16.7,16.72,77400.0
2007-12-05 15:20:00,16.73,16.74,16.72,16.74,71400.0,16.73,16.74,16.72,16.74,71400.0
2007-12-05 15:30:00,16.74,16.8,16.73,16.8,111100.0,16.74,16.8,16.73,16.8,111100.0
2007-12-05 15:40:00,16.79,16.82,16.79,16.8,174900.0,16.79,16.82,16.79,16.8,174900.0
2007-12-05 15:50:00,16.81,16.83,16.8,16.83,179000.0,16.81,16.83,16.8,16.83,179000.0
2007-12-06 09:30:00,16.79,16.9,16.7,16.89,42600.0,16.79,16.9,16.7,16.89,42600.0
2007-12-06 09:40:00,16.88,16.9,16.83,16.87,39300.0,16.88,16.9,16.83,16.87,39300.0
2007-12-06 09:50:00,16.87,16.93,16.85,16.9,35300.0,16.87,16.93,16.85,16.9,35300.0
2007-12-06 10:00:00,16.91,16.92,16.85,16.85,32300.0,16.91,16.92,16.85,16.85,32300.0
2007-12-06 10:10:00,16.86,16.9,16.86,16.89,36000.0,16.86,16.9,16.86,16.89,36000.0
2007-12-06 10:20:00,16.9,16.93,16.89,16.91,40700.0,16.9,16.93,16.89,16.91,40700.0
2007-12-06 10:30:00,16.91,16.93,16.9,16.93,77100.0,16.91,16.93,16.9,16.93,77100.0
2007-12-06 10:40:00,16.92,16.98,16.92,16.97,56600.0,16.92,16.98,16.92,16.97,56600.0
2007-12-06 10:50:00,16.97,16.98,16.92,16.93,60900.0,16.97,16.98,16.92,16.93,60900.0
2007-12-06 11:00:00,16.93,16.94,16.89,16.9,112500.0,16.93,16.94,16.89,16.9,112500.0
2007-12-06 11:10:00,16.91,16.92,16.91,16.91,48000.0,16.91,16.92,16.91,16.91,48000.0
2007-12-06 11:20:00,16.91,16.93,16.91,16.91,52900.0,16.91,16.93,16.91,16.91,52900.0
2007-12-06 11:30:00,16.91,16.92,16.9,16.92,76400.0,16.91,16.92,16.9,16.92,76400.0
2007-12-06 11:40:00,16.92,16.93,16.91,16.91,92500.0,16.92,16.93,16.91,16.91,92500.0
2007-12-06 11:50:00,16.91,16.92,16.91,16.92,42300.0,16.91,16.92,16.91,16.92,42300.0
2007-12-06 12:00:00,16.91,16.92,16.91,16.91,38800.0,16.91,16.92,16.91,16.91,38800.0
2007-12-06 12:10:00,16.92,16.92,16.91,16.92,18900.0,16.92,16.92,16.91,16.92,18900.0
2007-12-06 12:20:00,16.91,16.92,16.91,16.92,99300.0,16.91,16.92,16.91,16.92,99300.0
2007-12-06 12:30:00,16.91,16.92,16.91,16.92,20500.0,16.91,16.92,16.91,16.92,20500.0
2007-12-06 12:40:00,16.92,16.92,16.91,16.92,24000.0,16.92,16.92,16.91,16.92,24000.0
2007-12-06 12:50:00,16.92,16.92,16.91,16.92,30800.0,16.92,16.92,16.91,16.92,30800.0
2007-12-06 13:00:00,16.92,16.92,16.9,16.9,37200.0,16.92,16.92,16.9,16.9,37200.0
2007-12-06 13:10:00,16.91,16.91,16.9,16.91,30300.0,16.91,16.91,16.9,16.91,30300.0
2007-12-06 13:20:00,16.91,16.91,16.9,16.91,46100.0,16.91,16.91,16.9,16.91,46100.0
2007-12-06 13:30:00,16.91,16.91,16.89,16.9,122500.0,16.91,16.91,16.89,16.9,122500.0
2007-12-06 13:40:00,16.9,16.9,16.86,16.88,270400.0,16.9,16.9,16.86,16.88,270400.0
2007-12-06 13:50:00,16.88,16.88,16.81,16.83,150600.0,16.88,16.88,16.81,16.83,150600.0
2007-12-06 14:00:00,16.84,16.89,16.83,16.88,131500.0,16.84,16.89,16.83,16.88,131500.0
2007-12-06 14:10:00,16.88,16.89,16.85,16.88,77700.0,16.88,16.89,16.85,16.88,77700.0
2007-12-06 14:20:00,16.88,16.93,16.88,16.93,50300.0,16.88,16.93,16.88,16.93,50300.0
2007-12-06 14:30:00,16.93,16.94,16.91,16.94,103000.0,16.93,16.94,16.91,16.94,103000.0
2007-12-06 14:40:00,16.93,16.97,16.93,16.95,49000.0,16.93,16.97,16.93,16.95,49000.0
2007-12-06 14:50:00,16.95,16.97,16.94,16.95,47800.0,16.95,16.97,16.94,16.95,47800.0
2007-12-06 15:00:00,16.95,16.97,16.94,16.96,83500.0,16.95,16.97,16.94,16.96,83500.0
2007-12-06 15:10:00,16.96,16.97,16.93,16.94,79200.0,16.96,16.97,16.93,16.94,79200.0
2007-12-06 15:20:00,16.94,16.95,16.92,16.95,71400.0,16.94,16.95,16.92,16.95,71400.0
2007-12-06 15:30:00,16.95,16.98,16.92,16.98,62500.0,16.95,16.98,16.92,16.98,62500.0
2007-12-06 15:40:00,16.98,17.02,16.98,17.01,111600.0,16.98,17.02,16.98,17.01,111600.0
2007-12-06 15:50:00,17.01,17.03,16.99,17.02,380000.0,17.01,17.03,16.99,17.02,380000.0
2007-12-07 09:30:00,17.02,17.09,17.01,17.02,126500.0,17.02,17.09,17.01,17.02,126500.0
2007-12-07 09:40:00,17.02,17.07,17.02,17.03,52500.0,17.02,17.07,17.02,17.03,52500.0
2007-12-07 09:50:00,17.03,17.06,17.02,17.04,91800.0,17.03,17.06,17.02,17.04,91800.0
2007-12-07 10:00:00,17.05,17.1,17.04,17.05,101800.0,17.05,17.1,17.04,17.05,101800.0
2007-12-07 10:10:00,17.05,17.08,17.05,17.06,98400.0,17.05,17.08,17.05,17.06,98400.0
2007-12-07 10:20:00,17.06,17.06,17.03,17.05,69800.0,17.06,17.06,17.03,17.05,69800.0
2007-12-07 10:30:00,17.04,17.07,16.99,17.0,161600.0,17.04,17.07,16.99,17.0,161600.0
2007-12-07 10:40:00,17.0,17.02,16.99,16.99,64700.0,17.0,17.02,16.99,16.99,64700.0
2007-12-07 10:50:00,16.99,17.04,16.98,17.03,59200.0,16.99,17.04,16.98,17.03,59200.0
2007-12-07 11:00:00,17.04,17.05,17.0,17.02,63000.0,17.04,17.05,17.0,17.02,63000.0
2007-12-07 11:10:00,17.01,17.03,17.0,17.02,23100.0,17.01,17.03,17.0,17.02,23100.0
2007-12-07 11:20:00,17.02,17.05,17.0,17.04,50200.0,17.02,17.05,17.0,17.04,50200.0
2007-12-07 11:30:00,17.04,17.06,17.01,17.04,62500.0,17.04,17.06,17.01,17.04,62500.0
2007-12-07 11:40:00,17.03,17.07,17.02,17.03,46700.0,17.03,17.07,17.02,17.03,46700.0
2007-12-07 11:50:00,17.02,17.03,17.01,17.02,33900.0,17.02,17.03,17.01,17.02,33900.0
2007-12-07 12:00:00,17.01,17.03,17.0,17.01,79900.0,17.01,17.03,17.0,17.01,79900.0
2007-12-07 12:10:00,17.01,17.01,17.0,17.01,28700.0,17.01,17.01,17.0,17.01,28700.0
2007-12-07 12:20:00,17.01,17.01,17.0,17.01,4900.0,17.01,17.01,17.0,17.01,4900.0
2007-12-07 12:30:00,17.01,17.01,17.0,17.01,31000.0,17.01,17.01,17.0,17.01,31000.0
2007-12-07 12:40:00,17.0,17.01,17.0,17.0,15100.0,17.0,17.01,17.0,17.0,15100.0
2007-12-07 12:50:00,17.01,17.01,17.0,17.0,15600.0,17.01,17.01,17.0,17.0,15600.0
2007-12-07 13:00:00,17.01,17.01,17.0,17.01,13900.0,17.01,17.01,17.0,17.01,13900.0
2007-12-07 13:10:00,17.0,17.01,16.97,16.98,43200.0,17.0,17.01,16.97,16.98,43200.0
2007-12-07 13:20:00,16.98,16.98,16.91,16.92,36800.0,16.98,16.98,16.91,16.92,36800.0
2007-12-07 13:30:00,16.92,16.97,16.92,16.97,42900.0,16.92,16.97,16.92,16.97,42900.0
2007-12-07 13:40:00,16.96,16.99,16.96,16.99,33400.0,16.96,16.99,16.96,16.99,33400.0
2007-12-07 13:50:00,16.99,17.0,16.98,17.0,27300.0,16.99,17.0,16.98,17.0,27300.0
2007-12-07 14:00:00,17.0,17.01,16.98,16.99,42200.0,17.0,17.01,16.98,16.99,42200.0
2007-12-07 14:10:00,16.99,17.0,16.97,16.98,20400.0,16.99,17.0,16.97,16.98,20400.0
2007-12-07 14:20:00,16.97,16.98,16.96,16.98,22500.0,16.97,16.98,16.96,16.98,22500.0
2007-12-07 14:30:00,16.97,17.0,16.97,17.0,27400.0,16.97,17.0,16.97,17.0,27400.0
2007-12-07 14:40:00,17.0,17.0,16.99,17.0,10500.0,17.0,17.0,16.99,17.0,10500.0
2007-12-07 14:50:00,16.99,17.0,16.99,16.99,71500.0,16.99,17.0,16.99,16.99,71500.0
2007-12-07 15:00:00,17.0,17.0,16.99,17.0,35400.0,17.0,17.0,16.99,17.0,35400.0
2007-12-07 15:10:00,17.0,17.01,16.99,17.0,38800.0,17.0,17.01,16.99,17.0,38800.0
2007-12-07 15:20:00,17.0,17.01,16.98,16.98,60300.0,17.0,17.01,16.98,16.98,60300.0
2007-12-07 15:30:00,16.99,16.99,16.98,16.99,36300.0,16.99,16.99,16.98,16.99,36300.0
2007-12-07 15:40:00,16.99,17.0,16.97,16.98,154800.0,16.99,17.0,16.97,16.98,154800.0
2007-12-07 15:50:00,16.98,17.01,16.96,17.01,250900.0,16.98,17.01,16.96,17.01,250900.0
2007-12-10 09:30:00,16.94,17.07,16.94,17.01,49600.0,16.94,17.07,16.94,17.01,49600.0
2007-12-10 09:40:00,17.0,17.07,17.0,17.04,54800.0,17.0,17.07,17.0,17.04,54800.0
2007-12-10 09:50:00,17.04,17.04,17.01,17.03,30800.0,17.04,17.04,17.01,17.03,30800.0
2007-12-10 10:00:00,17.03,17.08,17.02,17.08,26700.0,17.03,17.08,17.02,17.08,26700.0
2007-12-10 10:10:00,17.08,17.13,17.05,17.08,51800.0,17.08,17.13,17.05,17.08,51800.0
2007-12-10 10:20:00,17.09,17.12,17.08,17.09,25100.0,17.09,17.12,17.08,17.09,25100.0
2007-12-10 10:30:00,17.1,17.13,17.09,17.1,34700.0,17.1,17.13,17.09,17.1,34700.0
2007-12-10 10:40:00,17.1,17.13,17.1,17.12,29800.0,17.1,17.13,17.1,17.12,29800.0
2007-12-10 10:50:00,17.13,17.15,17.12,17.15,25300.0,17.13,17.15,17.12,17.15,25300.0
2007-12-10 11:00:00,17.16,17.17,17.11,17.11,50900.0,17.16,17.17,17.11,17.11,50900.0
2007-12-10 11:10:00,17.12,17.17,17.1,17.17,121800.0,17.12,17.17,17.1,17.17,121800.0
2007-12-10 11:20:00,17.16,17.17,17.14,17.16,54700.0,17.16,17.17,17.14,17.16,54700.0
2007-12-10 11:30:00,17.15,17.17,17.15,17.16,20700.0,17.15,17.17,17.15,17.16,20700.0
2007-12-10 11:40:00,17.17,17.17,17.15,17.15,31400.0,17.17,17.17,17.15,17.15,31400.0
2007-12-10 11:50:00,17.15,17.16,17.15,17.15,22100.0,17.15,17.16,17.15,17.15,22100.0
2007-12-10 12:00:00,17.15,17.16,17.15,17.15,10500.0,17.15,17.16,17.15,17.15,10500.0
2007-12-10 12:10:00,17.16,17.16,17.15,17.15,43100.0,17.16,17.16,17.15,17.15,43100.0
2007-12-10 12:20:00,17.15,17.16,17.15,17.15,18800.0,17.15,17.16,17.15,17.15,18800.0
2007-12-10 12:30:00,17.15,17.16,17.15,17.15,28600.0,17.15,17.16,17.15,17.15,28600.0
2007-12-10 12:40:00,17.16,17.16,17.15,17.16,27100.0,17.16,17.16,17.15,17.16,27100.0
2007-12-10 12:50:00,17.15,17.16,17.15,17.16,17300.0,17.15,17.16,17.15,17.16,17300.0
2007-12-10 13:00:00,17.16,17.22,17.15,17.21,51700.0,17.16,17.22,17.15,17.21,51700.0
2007-12-10 13:10:00,17.21,17.23,17.21,17.22,23200.0,17.21,17.23,17.21,17.22,23200.0
2007-12-10 13:20:00,17.23,17.26,17.23,17.25,28500.0,17.23,17.26,17.23,17.25,28500.0
2007-12-10 13:30:00,17.24,17.26,17.23,17.25,27300.0,17.24,17.26,17.23,17.25,27300.0
2007-12-10 13:40:00,17.25,17.25,17.23,17.25,43800.0,17.25,17.25,17.23,17.25,43800.0
2007-12-10 13:50:00,17.24,17.25,17.2,17.2,32300.0,17.24,17.25,17.2,17.2,32300.0
2007-12-10 14:00:00,17.21,17.22,17.2,17.2,42400.0,17.21,17.22,17.2,17.2,42400.0
2007-12-10 14:10:00,17.21,17.21,17.2,17.2,19300.0,17.21,17.21,17.2,17.2,19300.0
2007-12-10 14:20:00,17.2,17.21,17.19,17.19,44700.0,17.2,17.21,17.19,17.19,44700.0
2007-12-10 14:30:00,17.2,17.2,17.18,17.19,28300.0,17.2,17.2,17.18,17.19,28300.0
2007-12-10 14:40:00,17.19,17.2,17.19,17.2,27800.0,17.19,17.2,17.19,17.2,27800.0
2007-12-10 14:50:00,17.19,17.19,17.15,17.17,49000.0,17.19,17.19,17.15,17.17,49000.0
2007-12-10 15:00:00,17.17,17.19,17.16,17.18,30900.0,17.17,17.19,17.16,17.18,30900.0
2007-12-10 15:10:00,17.19,17.2,17.17,17.19,43200.0,17.19,17.2,17.17,17.19,43200.0
2007-12-10 15:20:00,17.2,17.21,17.19,17.19,40800.0,17.2,17.21,17.19,17.19,40800.0
2007-12-10 15:30:00,17.2,17.2,17.16,17.17,32900.0,17.2,17.2,17.16,17.17,32900.0
2007-12-10 15:40:00,17.17,17.19,17.15,17.19,57400.0,17.17,17.19,17.15,17.19,57400.0
2007-12-10 15:50:00,17.18,17.2,17.17,17.2,126000.0,17.18,17.2,17.17,17.2,126000.0
2007-12-11 09:30:00,17.15,17.34,17.15,17.27,42700.0,17.15,17.34,17.15,17.27,42700.0
2007-12-11 09:40:00,17.27,17.28,17.26,17.27,23100.0,17.27,17.28,17.26,17.27,23100.0
2007-12-11 09:50:00,17.28,17.35,17.27,17.33,35800.0,17.28,17.35,17.27,17.33,35800.0
2007-12-11 10:00:00,17.33,17.37,17.31,17.37,34400.0,17.33,17.37,17.31,17.37,34400.0
2007-12-11 10:10:00,17.37,17.42,17.36,17.39,54100.0,17.37,17.42,17.36,17.39,54100.0
2007-12-11 10:20:00,17.4,17.44,17.39,17.43,47400.0,17.4,17.44,17.39,17.43,47400.0
2007-12-11 10:30:00,17.44,17.44,17.42,17.42,57200.0,17.44,17.44,17.42,17.42,57200.0
2007-12-11 10:40:00,17.42,17.43,17.4,17.41,46500.0,17.42,17.43,17.4,17.41,46500.0
2007-12-11 10:50:00,17.42,17.42,17.41,17.42,41300.0,17.42,17.42,17.41,17.42,41300.0
2007-12-11 11:00:00,17.42,17.42,17.38,17.4,46200.0,17.42,17.42,17.38,17.4,46200.0
2007-12-11 11:10:00,17.4,17.41,17.39,17.41,19900.0,17.4,17.41,17.39,17.41,19900.0
2007-12-11 11:20:00,17.41,17.41,17.39,17.39,26900.0,17.41,17.41,17.39,17.39,26900.0
2007-12-11 11:30:00,17.4,17.4,17.38,17.39,26800.0,17.4,17.4,17.38,17.39,26800.0
2007-12-11 11:40:00,17.39,17.42,17.38,17.41,144200.0,17.39,17.42,17.38,17.41,144200.0
2007-12-11 11:50:00,17.42,17.43,17.41,17.42,27900.0,17.42,17.43,17.41,17.42,27900.0
2007-12-11 12:00:00,17.42,17.42,17.41,17.42,16100.0,17.42,17.42,17.41,17.42,16100.0
2007-12-11 12:10:00,17.41,17.42,17.4,17.41,44700.0,17.41,17.42,17.4,17.41,44700.0
2007-12-11 12:20:00,17.41,17.41,17.4,17.41,22600.0,17.41,17.41,17.4,17.41,22600.0
2007-12-11 12:30:00,17.41,17.41,17.4,17.41,14000.0,17.41,17.41,17.4,17.41,14000.0
2007-12-11 12:40:00,17.41,17.41,17.4,17.41,34600.0,17.41,17.41,17.4,17.41,34600.0
2007-12-11 12:50:00,17.4,17.41,17.4,17.41,35100.0,17.4,17.41,17.4,17.41,35100.0
2007-12-11 13:00:00,17.41,17.43,17.4,17.43,39200.0,17.41,17.43,17.4,17.43,39200.0
2007-12-11 13:10:00,17.42,17.43,17.42,17.42,25200.0,17.42,17.43,17.42,17.42,25200.0
2007-12-11 13:20:00,17.43,17.46,17.42,17.46,29000.0,17.43,17.46,17.42,17.46,29000.0
2007-12-11 13:30:00,17.46,17.47,17.46,17.47,35900.0,17.46,17.47,17.46,17.47,35900.0
2007-12-11 13:40:00,17.47,17.47,17.45,17.46,95100.0,17.47,17.47,17.45,17.46,95100.0
2007-12-11 13:50:00,17.46,17.46,17.45,17.46,12900.0,17.46,17.46,17.45,17.46,12900.0
2007-12-11 14:00:00,17.46,17.46,17.45,17.46,15500.0,17.46,17.46,17.45,17.46,15500.0
2007-12-11 14:10:00,17.46,17.46,17.27,17.3,325400.0,17.46,17.46,17.27,17.3,325400.0
2007-12-11 14:20:00,17.29,17.32,17.25,17.32,126000.0,17.29,17.32,17.25,17.32,126000.0
2007-12-11 14:30:00,17.32,17.32,17.16,17.18,120000.0,17.32,17.32,17.16,17.18,120000.0
2007-12-11 14:40:00,17.18,17.27,17.17,17.25,98300.0,17.18,17.27,17.17,17.25,98300.0
2007-12-11 14:50:00,17.26,17.3,17.24,17.25,69900.0,17.26,17.3,17.24,17.25,69900.0
2007-12-11 15:00:00,17.25,17.27,17.21,17.22,127700.0,17.25,17.27,17.21,17.22,127700.0
2007-12-11 15:10:00,17.22,17.24,17.19,17.19,75700.0,17.22,17.24,17.19,17.19,75700.0
2007-12-11 15:20:00,17.19,17.2,17.14,17.16,92100.0,17.19,17.2,17.14,17.16,92100.0
2007-12-11 15:30:00,17.16,17.18,17.13,17.14,69300.0,17.16,17.18,17.13,17.14,69300.0
2007-12-11 15:40:00,17.14,17.14,17.08,17.08,100700.0,17.14,17.14,17.08,17.08,100700.0
2007-12-11 15:50:00,17.08,17.09,16.95,16.96,507900.0,17.08,17.09,16.95,16.96,507900.0
2007-12-12 09:30:00,17.27,17.32,17.03,17.27,49000.0,17.27,17.32,17.03,17.27,49000.0
2007-12-12 09:40:00,17.27,17.3,17.27,17.28,82500.0,17.27,17.3,17.27,17.28,82500.0
2007-12-12 09:50:00,17.27,17.3,17.23,17.27,53800.0,17.27,17.3,17.23,17.27,53800.0
2007-12-12 10:00:00,17.27,17.36,17.25,17.31,65000.0,17.27,17.36,17.25,17.31,65000.0
2007-12-12 10:10:00,17.3,17.39,17.28,17.39,48500.0,17.3,17.39,17.28,17.39,48500.0
2007-12-12 10:20:00,17.39,17.42,17.38,17.41,39000.0,17.39,17.42,17.38,17.41,39000.0
2007-12-12 10:30:00,17.41,17.41,17.38,17.38,51400.0,17.41,17.41,17.38,17.38,51400.0
2007-12-12 10:40:00,17.39,17.4,17.38,17.38,50800.0,17.39,17.4,17.38,17.38,50800.0
2007-12-12 10:50:00,17.38,17.42,17.38,17.38,67600.0,17.38,17.42,17.38,17.38,67600.0
2007-12-12 11:00:00,17.38,17.39,17.3,17.34,124100.0,17.38,17.39,17.3,17.34,124100.0
2007-12-12 11:10:00,17.34,17.36,17.32,17.35,84100.0,17.34,17.36,17.32,17.35,84100.0
2007-12-12 11:20:00,17.35,17.35,17.29,17.31,41700.0,17.35,17.35,17.29,17.31,41700.0
2007-12-12 11:30:00,17.31,17.36,17.3,17.35,42300.0,17.31,17.36,17.3,17.35,42300.0
2007-12-12 11:40:00,17.36,17.38,17.35,17.37,90500.0,17.36,17.38,17.35,17.37,90500.0
2007-12-12 11:50:00,17.37,17.43,17.36,17.41,135300.0,17.37,17.43,17.36,17.41,135300.0
2007-12-12 12:00:00,17.41,17.44,17.4,17.42,135400.0,17.41,17.44,17.4,17.42,135400.0
2007-12-12 12:10:00,17.42,17.44,17.42,17.43,34100.0,17.42,17.44,17.42,17.43,34100.0
2007-12-12 12:20:00,17.42,17.44,17.42,17.43,39400.0,17.42,17.44,17.42,17.43,39400.0
2007-12-12 12:30:00,17.43,17.43,17.38,17.41,78200.0,17.43,17.43,17.38,17.41,78200.0
2007-12-12 12:40:00,17.4,17.41,17.38,17.4,64600.0,17.4,17.41,17.38,17.4,64600.0
2007-12-12 12:50:00,17.39,17.4,17.37,17.38,67500.0,17.39,17.4,17.37,17.38,67500.0
2007-12-12 13:00:00,17.39,17.4,17.37,17.39,110600.0,17.39,17.4,17.37,17.39,110600.0
2007-12-12 13:10:00,17.38,17.41,17.38,17.41,51600.0,17.38,17.41,17.38,17.41,51600.0
2007-12-12 13:20:00,17.41,17.41,17.39,17.39,26100.0,17.41,17.41,17.39,17.39,26100.0
2007-12-12 13:30:00,17.39,17.42,17.38,17.42,70400.0,17.39,17.42,17.38,17.42,70400.0
2007-12-12 13:40:00,17.41,17.45,17.41,17.45,79900.0,17.41,17.45,17.41,17.45,79900.0
2007-12-12 13:50:00,17.44,17.45,17.43,17.45,53600.0,17.44,17.45,17.43,17.45,53600.0
2007-12-12 14:00:00,17.44,17.47,17.44,17.46,49000.0,17.44,17.47,17.44,17.46,49000.0
2007-12-12 14:10:00,17.46,17.52,17.45,17.51,214000.0,17.46,17.52,17.45,17.51,214000.0
2007-12-12 14:20:00,17.5,17.51,17.46,17.47,77000.0,17.5,17.51,17.46,17.47,77000.0
2007-12-12 14:30:00,17.47,17.48,17.44,17.47,134000.0,17.47,17.48,17.44,17.47,134000.0
2007-12-12 14:40:00,17.46,17.48,17.46,17.48,123600.0,17.46,17.48,17.46,17.48,123600.0
2007-12-12 14:50:00,17.47,17.49,17.45,17.45,44400.0,17.47,17.49,17.45,17.45,44400.0
2007-12-12 15:00:00,17.46,17.46,17.35,17.38,158700.0,17.46,17.46,17.35,17.38,158700.0
2007-12-12 15:10:00,17.39,17.39,17.25,17.29,107200.0,17.39,17.39,17.25,17.29,107200.0
2007-12-12 15:20:00,17.3,17.33,17.27,17.3,142300.0,17.3,17.33,17.27,17.3,142300.0
2007-12-12 15:30:00,17.29,17.31,17.26,17.26,73900.0,17.29,17.31,17.26,17.26,73900.0
2007-12-12 15:40:00,17.26,17.37,17.25,17.37,160900.0,17.26,17.37,17.25,17.37,160900.0
2007-12-12 15:50:00,17.37,17.45,17.35,17.45,177000.0,17.37,17.45,17.35,17.45,177000.0
2007-12-13 09:30:00,17.48,17.65,17.42,17.5,90500.0,17.48,17.65,17.42,17.5,90500.0
2007-12-13 09:40:00,17.5,17.59,17.45,17.54,145500.0,17.5,17.59,17.45,17.54,145500.0
2007-12-13 09:50:00,17.54,17.64,17.53,17.63,77700.0,17.54,17.64,17.53,17.63,77700.0
2007-12-13 10:00:00,17.63,17.71,17.59,17.67,53900.0,17.63,17.71,17.59,17.67,53900.0
2007-12-13 10:10:00,17.68,17.69,17.63,17.63,53600.0,17.68,17.69,17.63,17.63,53600.0
2007-12-13 10:20:00,17.63,17.7,17.62,17.66,89300.0,17.63,17.7,17.62,17.66,89300.0
2007-12-13 10:30:00,17.65,17.74,17.62,17.64,65900.0,17.65,17.74,17.62,17.64,65900.0
2007-12-13 10:40:00,17.64,17.66,17.61,17.65,68600.0,17.64,17.66,17.61,17.65,68600.0
2007-12-13 10:50:00,17.66,17.67,17.58,17.6,145200.0,17.66,17.67,17.58,17.6,145200.0
2007-12-13 11:00:00,17.59,17.7,17.59,17.7,87600.0,17.59,17.7,17.59,17.7,87600.0
2007-12-13 11:10:00,17.69,17.69,17.61,17.65,66000.0,17.69,17.69,17.61,17.65,66000.0
2007-12-13 11:20:00,17.65,17.7,17.64,17.66,79200.0,17.65,17.7,17.64,17.66,79200.0
2007-12-13 11:30:00,17.66,17.67,17.64,17.64,57300.0,17.66,17.67,17.64,17.64,57300.0
2007-12-13 11:40:00,17.65,17.7,17.64,17.67,116600.0,17.65,17.7,17.64,17.67,116600.0
2007-12-13 11:50:00,17.67,17.7,17.64,17.7,65400.0,17.67,17.7,17.64,17.7,65400.0
2007-12-13 12:00:00,17.69,17.73,17.68,17.7,78800.0,17.69,17.73,17.68,17.7,78800.0
2007-12-13 12:10:00,17.69,17.71,17.66,17.66,48300.0,17.69,17.71,17.66,17.66,48300.0
2007-12-13 12:20:00,17.66,17.73,17.65,17.69,165000.0,17.66,17.73,17.65,17.69,165000.0
2007-12-13 12:30:00,17.69,17.7,17.66,17.69,59500.0,17.69,17.7,17.66,17.69,59500.0
2007-12-13 12:40:00,17.7,17.7,17.6,17.6,128800.0,17.7,17.7,17.6,17.6,128800.0
2007-12-13 12:50:00,17.61,17.66,17.61,17.65,70200.0,17.61,17.66,17.61,17.65,70200.0
2007-12-13 13:00:00,17.65,17.7,17.64,17.7,82100.0,17.65,17.7,17.64,17.7,82100.0
2007-12-13 13:10:00,17.7,17.7,17.63,17.63,75400.0,17.7,17.7,17.63,17.63,75400.0
2007-12-13 13:20:00,17.63,17.67,17.58,17.66,97900.0,17.63,17.67,17.58,17.66,97900.0
2007-12-13 13:30:00,17.67,17.68,17.56,17.59,126800.0,17.67,17.68,17.56,17.59,126800.0
2007-12-13 13:40:00,17.6,17.61,17.59,17.59,40200.0,17.6,17.61,17.59,17.59,40200.0
2007-12-13 13:50:00,17.59,17.62,17.59,17.6,73500.0,17.59,17.62,17.59,17.6,73500.0
2007-12-13 14:00:00,17.6,17.67,17.59,17.6,68300.0,17.6,17.67,17.59,17.6,68300.0
2007-12-13 14:10:00,17.6,17.66,17.6,17.63,58900.0,17.6,17.66,17.6,17.63,58900.0
2007-12-13 14:20:00,17.64,17.66,17.59,17.59,60400.0,17.64,17.66,17.59,17.59,60400.0
2007-12-13 14:30:00,17.6,17.6,17.58,17.58,32200.0,17.6,17.6,17.58,17.58,32200.0
2007-12-13 14:40:00,17.58,17.59,17.54,17.55,62600.0,17.58,17.59,17.54,17.55,62600.0
2007-12-13 14:50:00,17.54,17.57,17.53,17.53,74300.0,17.54,17.57,17.53,17.53,74300.0
2007-12-13 15:00:00,17.54,17.59,17.54,17.57,118800.0,17.54,17.59,17.54,17.57,118800.0
2007-12-13 15:10:00,17.57,17.58,17.54,17.57,138100.0,17.57,17.58,17.54,17.57,138100.0
2007-12-13 15:20:00,17.57,17.6,17.57,17.6,92200.0,17.57,17.6,17.57,17.6,92200.0
2007-12-13 15:30:00,17.6,17.61,17.58,17.58,101700.0,17.6,17.61,17.58,17.58,101700.0
2007-12-13 15:40:00,17.58,17.59,17.55,17.55,143900.0,17.58,17.59,17.55,17.55,143900.0
2007-12-13 15:50:00,17.56,17.63,17.54,17.61,324100.0,17.56,17.63,17.54,17.61,324100.0
2007-12-14 09:30:00,17.49,17.51,17.33,17.35,62400.0,17.49,17.51,17.33,17.35,62400.0
2007-12-14 09:40:00,17.35,17.36,17.21,17.32,63200.0,17.35,17.36,17.21,17.32,63200.0
2007-12-14 09:50:00,17.31,17.31,17.26,17.28,32000.0,17.31,17.31,17.26,17.28,32000.0
2007-12-14 10:00:00,17.28,17.34,17.28,17.28,23600.0,17.28,17.34,17.28,17.28,23600.0
2007-12-14 10:10:00,17.28,17.34,17.28,17.32,32100.0,17.28,17.34,17.28,17.32,32100.0
2007-12-14 10:20:00,17.32,17.34,17.27,17.34,26700.0,17.32,17.34,17.27,17.34,26700.0
2007-12-14 10:30:00,17.33,17.34,17.31,17.32,29800.0,17.33,17.34,17.31,17.32,29800.0
2007-12-14 10:40:00,17.32,17.42,17.32,17.42,48300.0,17.32,17.42,17.32,17.42,48300.0
2007-12-14 10:50:00,17.42,17.42,17.35,17.37,27500.0,17.42,17.42,17.35,17.37,27500.0
2007-12-14 11:00:00,17.38,17.4,17.33,17.33,15300.0,17.38,17.4,17.33,17.33,15300.0
2007-12-14 11:10:00,17.32,17.36,17.28,17.31,107200.0,17.32,17.36,17.28,17.31,107200.0
2007-12-14 11:20:00,17.32,17.32,17.27,17.28,11000.0,17.32,17.32,17.27,17.28,11000.0
2007-12-14 11:30:00,17.28,17.31,17.27,17.28,20100.0,17.28,17.31,17.27,17.28,20100.0
2007-12-14 11:40:00,17.29,17.3,17.26,17.27,41900.0,17.29,17.3,17.26,17.27,41900.0
2007-12-14 11:50:00,17.27,17.28,17.27,17.27,14500.0,17.27,17.28,17.27,17.27,14500.0
2007-12-14 12:00:00,17.27,17.28,17.27,17.28,13200.0,17.27,17.28,17.27,17.28,13200.0
2007-12-14 12:10:00,17.27,17.28,17.27,17.27,16900.0,17.27,17.28,17.27,17.27,16900.0
2007-12-14 12:20:00,17.27,17.28,17.27,17.27,47500.0,17.27,17.28,17.27,17.27,47500.0
2007-12-14 12:30:00,17.28,17.28,17.24,17.25,56000.0,17.28,17.28,17.24,17.25,56000.0
2007-12-14 12:40:00,17.25,17.26,17.25,17.25,28700.0,17.25,17.26,17.25,17.25,28700.0
2007-12-14 12:50:00,17.25,17.26,17.22,17.23,21000.0,17.25,17.26,17.22,17.23,21000.0
2007-12-14 13:00:00,17.23,17.24,17.22,17.24,15600.0,17.23,17.24,17.22,17.24,15600.0
2007-12-14 13:10:00,17.24,17.27,17.23,17.24,50700.0,17.24,17.27,17.23,17.24,50700.0
2007-12-14 13:20:00,17.25,17.27,17.24,17.26,47700.0,17.25,17.27,17.24,17.26,47700.0
2007-12-14 13:30:00,17.26,17.28,17.24,17.27,24700.0,17.26,17.28,17.24,17.27,24700.0
2007-12-14 13:40:00,17.28,17.31,17.27,17.3,32700.0,17.28,17.31,17.27,17.3,32700.0
2007-12-14 13:50:00,17.31,17.31,17.24,17.28,103500.0,17.31,17.31,17.24,17.28,103500.0
2007-12-14 14:00:00,17.27,17.27,17.19,17.21,40500.0,17.27,17.27,17.19,17.21,40500.0
2007-12-14 14:10:00,17.21,17.23,17.2,17.23,33900.0,17.21,17.23,17.2,17.23,33900.0
2007-12-14 14:20:00,17.23,17.23,17.2,17.22,59300.0,17.23,17.23,17.2,17.22,59300.0
2007-12-14 14:30:00,17.23,17.23,17.2,17.21,20700.0,17.23,17.23,17.2,17.21,20700.0
2007-12-14 14:40:00,17.21,17.21,17.18,17.19,27600.0,17.21,17.21,17.18,17.19,27600.0
2007-12-14 14:50:00,17.18,17.19,17.12,17.14,62500.0,17.18,17.19,17.12,17.14,62500.0
2007-12-14 15:00:00,17.13,17.16,17.12,17.14,33900.0,17.13,17.16,17.12,17.14,33900.0
2007-12-14 15:10:00,17.14,17.15,17.04,17.05,67300.0,17.14,17.15,17.04,17.05,67300.0
2007-12-14 15:20:00,17.05,17.07,17.05,17.06,43100.0,17.05,17.07,17.05,17.06,43100.0
2007-12-14 15:30:00,17.07,17.12,17.06,17.12,95000.0,17.07,17.12,17.06,17.12,95000.0
2007-12-14 15:40:00,17.12,17.15,17.11,17.12,121200.0,17.12,17.15,17.11,17.12,121200.0
2007-12-14 15:50:00,17.13,17.14,17.1,17.13,139800.0,17.13,17.14,17.1,17.13,139800.0
2007-12-17 09:30:00,17.03,17.1,16.96,16.96,32600.0,17.03,17.1,16.96,16.96,32600.0
2007-12-17 09:40:00,16.96,16.98,16.91,16.97,23000.0,16.96,16.98,16.91,16.97,23000.0
2007-12-17 09:50:00,16.97,16.98,16.91,16.95,20200.0,16.97,16.98,16.91,16.95,20200.0
2007-12-17 10:00:00,16.95,17.0,16.94,16.98,42500.0,16.95,17.0,16.94,16.98,42500.0
2007-12-17 10:10:00,16.97,16.99,16.9,16.92,80800.0,16.97,16.99,16.9,16.92,80800.0
2007-12-17 10:20:00,16.92,16.92,16.9,16.9,27300.0,16.92,16.92,16.9,16.9,27300.0
2007-12-17 10:30:00,16.91,16.91,16.88,16.9,49400.0,16.91,16.91,16.88,16.9,49400.0
2007-12-17 10:40:00,16.9,16.93,16.88,16.89,38200.0,16.9,16.93,16.88,16.89,38200.0
2007-12-17 10:50:00,16.9,16.9,16.89,16.9,28300.0,16.9,16.9,16.89,16.9,28300.0
2007-12-17 11:00:00,16.9,16.92,16.89,16.9,47200.0,16.9,16.92,16.89,16.9,47200.0
2007-12-17 11:10:00,16.9,16.9,16.85,16.86,168800.0,16.9,16.9,16.85,16.86,168800.0
2007-12-17 11:20:00,16.86,16.89,16.79,16.79,50100.0,16.86,16.89,16.79,16.79,50100.0
2007-12-17 11:30:00,16.79,16.81,16.78,16.8,50600.0,16.79,16.81,16.78,16.8,50600.0
2007-12-17 11:40:00,16.8,16.82,16.7,16.7,92900.0,16.8,16.82,16.7,16.7,92900.0
2007-12-17 11:50:00,16.71,16.74,16.69,16.71,113800.0,16.71,16.74,16.69,16.71,113800.0
2007-12-17 12:00:00,16.7,16.72,16.7,16.72,22500.0,16.7,16.72,16.7,16.72,22500.0
2007-12-17 12:10:00,16.72,16.72,16.7,16.7,26700.0,16.72,16.72,16.7,16.7,26700.0
2007-12-17 12:20:00,16.71,16.71,16.7,16.7,10500.0,16.71,16.71,16.7,16.7,10500.0
2007-12-17 12:30:00,16.71,16.73,16.7,16.72,36700.0,16.71,16.73,16.7,16.72,36700.0
2007-12-17 12:40:00,16.72,16.73,16.7,16.71,20800.0,16.72,16.73,16.7,16.71,20800.0
2007-12-17 12:50:00,16.7,16.79,16.7,16.76,149500.0,16.7,16.79,16.7,16.76,149500.0
2007-12-17 13:00:00,16.76,16.77,16.72,16.76,34200.0,16.76,16.77,16.72,16.76,34200.0
2007-12-17 13:10:00,16.77,16.77,16.73,16.73,27100.0,16.77,16.77,16.73,16.73,27100.0
2007-12-17 13:20:00,16.74,16.77,16.74,16.77,38300.0,16.74,16.77,16.74,16.77,38300.0
2007-12-17 13:30:00,16.77,16.77,16.72,16.72,40400.0,16.77,16.77,16.72,16.72,40400.0
2007-12-17 13:40:00,16.72,16.73,16.7,16.71,64700.0,16.72,16.73,16.7,16.71,64700.0
2007-12-17 13:50:00,16.72,16.75,16.7,16.72,38800.0,16.72,16.75,16.7,16.72,38800.0
2007-12-17 14:00:00,16.71,16.76,16.7,16.76,44900.0,16.71,16.76,16.7,16.76,44900.0
2007-12-17 14:10:00,16.75,16.76,16.74,16.74,54900.0,16.75,16.76,16.74,16.74,54900.0
2007-12-17 14:20:00,16.75,16.8,16.73,16.79,84700.0,16.75,16.8,16.73,16.79,84700.0
2007-12-17 14:30:00,16.8,16.81,16.75,16.76,62300.0,16.8,16.81,16.75,16.76,62300.0
2007-12-17 14:40:00,16.75,16.76,16.74,16.76,27800.0,16.75,16.76,16.74,16.76,27800.0
2007-12-17 14:50:00,16.76,16.77,16.75,16.75,44300.0,16.76,16.77,16.75,16.75,44300.0
2007-12-17 15:00:00,16.76,16.76,16.75,16.75,35000.0,16.76,16.76,16.75,16.75,35000.0
2007-12-17 15:10:00,16.75,16.76,16.75,16.75,25500.0,16.75,16.76,16.75,16.75,25500.0
2007-12-17 15:20:00,16.75,16.76,16.75,16.75,43800.0,16.75,16.76,16.75,16.75,43800.0
2007-12-17 15:30:00,16.75,16.76,16.75,16.76,66300.0,16.75,16.76,16.75,16.76,66300.0
2007-12-17 15:40:00,16.76,16.77,16.74,16.74,116300.0,16.76,16.77,16.74,16.74,116300.0
2007-12-17 15:50:00,16.75,16.75,16.71,16.72,94700.0,16.75,16.75,16.71,16.72,94700.0
2007-12-18 09:30:00,16.99,17.04,16.76,16.77,35600.0,16.99,17.04,16.76,16.77,35600.0
2007-12-18 09:40:00,16.77,16.78,16.69,16.78,26300.0,16.77,16.78,16.69,16.78,26300.0
2007-12-18 09:50:00,16.78,16.87,16.78,16.82,49300.0,16.78,16.87,16.78,16.82,49300.0
2007-12-18 10:00:00,16.81,16.84,16.78,16.79,83900.0,16.81,16.84,16.78,16.79,83900.0
2007-12-18 10:10:00,16.79,16.79,16.72,16.73,33900.0,16.79,16.79,16.72,16.73,33900.0
2007-12-18 10:20:00,16.73,16.86,16.72,16.84,71000.0,16.73,16.86,16.72,16.84,71000.0
2007-12-18 10:30:00,16.83,16.86,16.75,16.78,49100.0,16.83,16.86,16.75,16.78,49100.0
2007-12-18 10:40:00,16.78,16.82,16.77,16.79,54100.0,16.78,16.82,16.77,16.79,54100.0
2007-12-18 10:50:00,16.8,16.8,16.76,16.8,21800.0,16.8,16.8,16.76,16.8,21800.0
2007-12-18 11:00:00,16.8,16.8,16.76,16.76,24800.0,16.8,16.8,16.76,16.76,24800.0
2007-12-18 11:10:00,16.75,16.76,16.73,16.75,35900.0,16.75,16.76,16.73,16.75,35900.0
2007-12-18 11:20:00,16.75,16.76,16.7,16.76,121500.0,16.75,16.76,16.7,16.76,121500.0
2007-12-18 11:30:00,16.75,16.78,16.7,16.77,22300.0,16.75,16.78,16.7,16.77,22300.0
2007-12-18 11:40:00,16.78,16.78,16.66,16.68,46200.0,16.78,16.78,16.66,16.68,46200.0
2007-12-18 11:50:00,16.68,16.68,16.61,16.66,52300.0,16.68,16.68,16.61,16.66,52300.0
2007-12-18 12:00:00,16.67,16.69,16.64,16.68,34000.0,16.67,16.69,16.64,16.68,34000.0
2007-12-18 12:10:00,16.67,16.68,16.61,16.67,26200.0,16.67,16.68,16.61,16.67,26200.0
2007-12-18 12:20:00,16.67,16.71,16.66,16.71,60700.0,16.67,16.71,16.66,16.71,60700.0
2007-12-18 12:30:00,16.71,16.71,16.62,16.64,18900.0,16.71,16.71,16.62,16.64,18900.0
2007-12-18 12:40:00,16.63,16.68,16.63,16.67,27900.0,16.63,16.68,16.63,16.67,27900.0
2007-12-18 12:50:00,16.68,16.68,16.67,16.67,10300.0,16.68,16.68,16.67,16.67,10300.0
2007-12-18 13:00:00,16.67,16.68,16.64,16.67,18800.0,16.67,16.68,16.64,16.67,18800.0
2007-12-18 13:10:00,16.68,16.7,16.67,16.7,25500.0,16.68,16.7,16.67,16.7,25500.0
2007-12-18 13:20:00,16.7,16.76,16.69,16.72,69700.0,16.7,16.76,16.69,16.72,69700.0
2007-12-18 13:30:00,16.71,16.74,16.69,16.71,38000.0,16.71,16.74,16.69,16.71,38000.0
2007-12-18 13:40:00,16.71,16.75,16.68,16.71,92600.0,16.71,16.75,16.68,16.71,92600.0
2007-12-18 13:50:00,16.72,16.72,16.66,16.68,39400.0,16.72,16.72,16.66,16.68,39400.0
2007-12-18 14:00:00,16.67,16.77,16.67,16.76,55100.0,16.67,16.77,16.67,16.76,55100.0
2007-12-18 14:10:00,16.76,16.8,16.75,16.77,46600.0,16.76,16.8,16.75,16.77,46600.0
2007-12-18 14:20:00,16.78,16.78,16.74,16.75,21200.0,16.78,16.78,16.74,16.75,21200.0
2007-12-18 14:30:00,16.75,16.78,16.74,16.74,36600.0,16.75,16.78,16.74,16.74,36600.0
2007-12-18 14:40:00,16.75,16.75,16.69,16.7,33900.0,16.75,16.75,16.69,16.7,33900.0
2007-12-18 14:50:00,16.7,16.72,16.69,16.71,44100.0,16.7,16.72,16.69,16.71,44100.0
2007-12-18 15:00:00,16.71,16.77,16.71,16.73,39800.0,16.71,16.77,16.71,16.73,39800.0
2007-12-18 15:10:00,16.73,16.73,16.7,16.7,48800.0,16.73,16.73,16.7,16.7,48800.0
2007-12-18 15:20:00,16.71,16.72,16.69,16.72,68700.0,16.71,16.72,16.69,16.72,68700.0
2007-12-18 15:30:00,16.72,16.76,16.71,16.75,49500.0,16.72,16.76,16.71,16.75,49500.0
2007-12-18 15:40:00,16.76,16.76,16.71,16.71,74800.0,16.76,16.76,16.71,16.71,74800.0
2007-12-18 15:50:00,16.71,16.74,16.71,16.71,99100.0,16.71,16.74,16.71,16.71,99100.0
2007-12-19 09:30:00,16.75,16.79,16.62,16.78,20000.0,16.75,16.79,16.62,16.78,20000.0
2007-12-19 09:40:00,16.77,16.81,16.72,16.8,34400.0,16.77,16.81,16.72,16.8,34400.0
2007-12-19 09:50:00,16.8,16.84,16.77,16.8,128800.0,16.8,16.84,16.77,16.8,128800.0
2007-12-19 10:00:00,16.8,16.82,16.75,16.79,39100.0,16.8,16.82,16.75,16.79,39100.0
2007-12-19 10:10:00,16.79,16.81,16.75,16.78,87700.0,16.79,16.81,16.75,16.78,87700.0
2007-12-19 10:20:00,16.78,16.79,16.75,16.76,19500.0,16.78,16.79,16.75,16.76,19500.0
2007-12-19 10:30:00,16.76,16.78,16.75,16.76,22400.0,16.76,16.78,16.75,16.76,22400.0
2007-12-19 10:40:00,16.76,16.79,16.75,16.75,25400.0,16.76,16.79,16.75,16.75,25400.0
2007-12-19 10:50:00,16.75,16.76,16.72,16.73,18900.0,16.75,16.76,16.72,16.73,18900.0
2007-12-19 11:00:00,16.72,16.73,16.65,16.67,72500.0,16.72,16.73,16.65,16.67,72500.0
2007-12-19 11:10:00,16.67,16.75,16.67,16.69,34600.0,16.67,16.75,16.67,16.69,34600.0
2007-12-19 11:20:00,16.69,16.71,16.62,16.67,36600.0,16.69,16.71,16.62,16.67,36600.0
2007-12-19 11:30:00,16.67,16.68,16.64,16.66,24400.0,16.67,16.68,16.64,16.66,24400.0
2007-12-19 11:40:00,16.66,16.68,16.65,16.65,11700.0,16.66,16.68,16.65,16.65,11700.0
2007-12-19 11:50:00,16.64,16.67,16.61,16.62,28000.0,16.64,16.67,16.61,16.62,28000.0
2007-12-19 12:00:00,16.62,16.67,16.56,16.67,42600.0,16.62,16.67,16.56,16.67,42600.0
2007-12-19 12:10:00,16.67,16.72,16.66,16.69,29600.0,16.67,16.72,16.66,16.69,29600.0
2007-12-19 12:20:00,16.7,16.74,16.69,16.73,13700.0,16.7,16.74,16.69,16.73,13700.0
2007-12-19 12:30:00,16.72,16.72,16.67,16.68,22200.0,16.72,16.72,16.67,16.68,22200.0
2007-12-19 12:40:00,16.67,16.67,16.62,16.63,21200.0,16.67,16.67,16.62,16.63,21200.0
2007-12-19 12:50:00,16.63,16.69,16.63,16.68,20200.0,16.63,16.69,16.63,16.68,20200.0
2007-12-19 13:00:00,16.68,16.68,16.63,16.65,48200.0,16.68,16.68,16.63,16.65,48200.0
2007-12-19 13:10:00,16.65,16.65,16.6,16.61,15000.0,16.65,16.65,16.6,16.61,15000.0
2007-12-19 13:20:00,16.61,16.62,16.57,16.58,26200.0,16.61,16.62,16.57,16.58,26200.0
2007-12-19 13:30:00,16.59,16.59,16.57,16.58,12400.0,16.59,16.59,16.57,16.58,12400.0
2007-12-19 13:40:00,16.58,16.62,16.51,16.53,67200.0,16.58,16.62,16.51,16.53,67200.0
2007-12-19 13:50:00,16.54,16.57,16.54,16.55,57800.0,16.54,16.57,16.54,16.55,57800.0
2007-12-19 14:00:00,16.56,16.57,16.54,16.56,74900.0,16.56,16.57,16.54,16.56,74900.0
2007-12-19 14:10:00,16.56,16.58,16.55,16.57,85400.0,16.56,16.58,16.55,16.57,85400.0
2007-12-19 14:20:00,16.57,16.58,16.56,16.56,62300.0,16.57,16.58,16.56,16.56,62300.0
2007-12-19 14:30:00,16.57,16.6,16.56,16.58,36600.0,16.57,16.6,16.56,16.58,36600.0
2007-12-19 14:40:00,16.58,16.66,16.58,16.65,33800.0,16.58,16.66,16.58,16.65,33800.0
2007-12-19 14:50:00,16.65,16.67,16.64,16.64,31100.0,16.65,16.67,16.64,16.64,31100.0
2007-12-19 15:00:00,16.64,16.65,16.56,16.57,61900.0,16.64,16.65,16.56,16.57,61900.0
2007-12-19 15:10:00,16.58,16.6,16.57,16.59,36900.0,16.58,16.6,16.57,16.59,36900.0
2007-12-19 15:20:00,16.59,16.6,16.56,16.59,63100.0,16.59,16.6,16.56,16.59,63100.0
2007-12-19 15:30:00,16.59,16.62,16.59,16.6,51200.0,16.59,16.62,16.59,16.6,51200.0
2007-12-19 15:40:00,16.6,16.62,16.59,16.59,69300.0,16.6,16.62,16.59,16.59,69300.0
2007-12-19 15:50:00,16.59,16.62,16.58,16.58,138800.0,16.59,16.62,16.58,16.58,138800.0
2007-12-20 09:30:00,16.61,16.7,16.6,16.68,45200.0,16.61,16.7,16.6,16.68,45200.0
2007-12-20 09:40:00,16.69,16.75,16.69,16.74,21900.0,16.69,16.75,16.69,16.74,21900.0
2007-12-20 09:50:00,16.74,16.74,16.65,16.65,74900.0,16.74,16.74,16.65,16.65,74900.0
2007-12-20 10:00:00,16.65,16.65,16.54,16.57,41600.0,16.65,16.65,16.54,16.57,41600.0
2007-12-20 10:10:00,16.56,16.56,16.47,16.48,35300.0,16.56,16.56,16.47,16.48,35300.0
2007-12-20 10:20:00,16.48,16.52,16.47,16.51,23600.0,16.48,16.52,16.47,16.51,23600.0
2007-12-20 10:30:00,16.51,16.53,16.5,16.52,56000.0,16.51,16.53,16.5,16.52,56000.0
2007-12-20 10:40:00,16.52,16.58,16.52,16.57,92600.0,16.52,16.58,16.52,16.57,92600.0
2007-12-20 10:50:00,16.57,16.57,16.48,16.49,73000.0,16.57,16.57,16.48,16.49,73000.0
2007-12-20 11:00:00,16.48,16.49,16.44,16.44,30500.0,16.48,16.49,16.44,16.44,30500.0
2007-12-20 11:10:00,16.44,16.46,16.43,16.45,41200.0,16.44,16.46,16.43,16.45,41200.0
2007-12-20 11:20:00,16.46,16.46,16.41,16.43,30900.0,16.46,16.46,16.41,16.43,30900.0
2007-12-20 11:30:00,16.43,16.44,16.42,16.43,15600.0,16.43,16.44,16.42,16.43,15600.0
2007-12-20 11:40:00,16.43,16.44,16.43,16.43,17800.0,16.43,16.44,16.43,16.43,17800.0
2007-12-20 11:50:00,16.43,16.44,16.43,16.43,20800.0,16.43,16.44,16.43,16.43,20800.0
2007-12-20 12:00:00,16.43,16.43,16.39,16.4,36000.0,16.43,16.43,16.39,16.4,36000.0
2007-12-20 12:10:00,16.41,16.43,16.4,16.43,19400.0,16.41,16.43,16.4,16.43,19400.0
2007-12-20 12:20:00,16.42,16.47,16.42,16.46,29500.0,16.42,16.47,16.42,16.46,29500.0
2007-12-20 12:30:00,16.47,16.47,16.45,16.45,18900.0,16.47,16.47,16.45,16.45,18900.0
2007-12-20 12:40:00,16.45,16.47,16.43,16.46,42500.0,16.45,16.47,16.43,16.46,42500.0
2007-12-20 12:50:00,16.46,16.5,16.46,16.48,52700.0,16.46,16.5,16.46,16.48,52700.0
2007-12-20 13:00:00,16.49,16.49,16.48,16.49,14700.0,16.49,16.49,16.48,16.49,14700.0
2007-12-20 13:10:00,16.48,16.5,16.48,16.5,53100.0,16.48,16.5,16.48,16.5,53100.0
2007-12-20 13:20:00,16.5,16.55,16.48,16.48,262100.0,16.5,16.55,16.48,16.48,262100.0
2007-12-20 13:30:00,16.49,16.53,16.48,16.52,40300.0,16.49,16.53,16.48,16.52,40300.0
2007-12-20 13:40:00,16.52,16.52,16.5,16.52,39500.0,16.52,16.52,16.5,16.52,39500.0
2007-12-20 13:50:00,16.52,16.53,16.51,16.52,54400.0,16.52,16.53,16.51,16.52,54400.0
2007-12-20 14:00:00,16.53,16.56,16.52,16.56,31100.0,16.53,16.56,16.52,16.56,31100.0
2007-12-20 14:10:00,16.55,16.63,16.55,16.61,81700.0,16.55,16.63,16.55,16.61,81700.0
2007-12-20 14:20:00,16.61,16.63,16.6,16.63,34700.0,16.61,16.63,16.6,16.63,34700.0
2007-12-20 14:30:00,16.62,16.68,16.61,16.65,103700.0,16.62,16.68,16.61,16.65,103700.0
2007-12-20 14:40:00,16.65,16.66,16.6,16.6,66000.0,16.65,16.66,16.6,16.6,66000.0
2007-12-20 14:50:00,16.6,16.62,16.59,16.6,42100.0,16.6,16.62,16.59,16.6,42100.0
2007-12-20 15:00:00,16.6,16.6,16.56,16.58,54700.0,16.6,16.6,16.56,16.58,54700.0
2007-12-20 15:10:00,16.59,16.69,16.58,16.63,114900.0,16.59,16.69,16.58,16.63,114900.0
2007-12-20 15:20:00,16.63,16.66,16.61,16.61,69000.0,16.63,16.66,16.61,16.61,69000.0
2007-12-20 15:30:00,16.61,16.63,16.57,16.63,76400.0,16.61,16.63,16.57,16.63,76400.0
2007-12-20 15:40:00,16.63,16.63,16.58,16.6,93800.0,16.63,16.63,16.58,16.6,93800.0
2007-12-20 15:50:00,16.61,16.65,16.59,16.65,256900.0,16.61,16.65,16.59,16.65,256900.0
2007-12-21 09:30:00,17.17,17.17,16.91,17.1,1036700.0,17.17,17.17,16.91,17.1,1036700.0
2007-12-21 09:40:00,17.1,17.17,17.09,17.13,173200.0,17.1,17.17,17.09,17.13,173200.0
2007-12-21 09:50:00,17.18,17.18,17.12,17.14,62500.0,17.18,17.18,17.12,17.14,62500.0
2007-12-21 10:00:00,17.15,17.16,17.07,17.09,38800.0,17.15,17.16,17.07,17.09,38800.0
2007-12-21 10:10:00,17.1,17.16,17.08,17.14,81700.0,17.1,17.16,17.08,17.14,81700.0
2007-12-21 10:20:00,17.14,17.16,17.03,17.05,122200.0,17.14,17.16,17.03,17.05,122200.0
2007-12-21 10:30:00,17.05,17.08,17.04,17.07,64700.0,17.05,17.08,17.04,17.07,64700.0
2007-12-21 10:40:00,17.07,17.12,17.06,17.11,69000.0,17.07,17.12,17.06,17.11,69000.0
2007-12-21 10:50:00,17.12,17.12,17.1,17.11,47700.0,17.12,17.12,17.1,17.11,47700.0
2007-12-21 11:00:00,17.11,17.16,17.11,17.16,45900.0,17.11,17.16,17.11,17.16,45900.0
2007-12-21 11:10:00,17.16,17.17,17.15,17.15,22300.0,17.16,17.17,17.15,17.15,22300.0
2007-12-21 11:20:00,17.15,17.16,17.13,17.16,96100.0,17.15,17.16,17.13,17.16,96100.0
2007-12-21 11:30:00,17.16,17.16,17.14,17.15,172000.0,17.16,17.16,17.14,17.15,172000.0
2007-12-21 11:40:00,17.15,17.18,17.15,17.17,162700.0,17.15,17.18,17.15,17.17,162700.0
2007-12-21 11:50:00,17.17,17.18,17.16,17.17,97800.0,17.17,17.18,17.16,17.17,97800.0
2007-12-21 12:00:00,17.17,17.18,17.17,17.18,39500.0,17.17,17.18,17.17,17.18,39500.0
2007-12-21 12:10:00,17.17,17.18,17.17,17.18,10000.0,17.17,17.18,17.17,17.18,10000.0
2007-12-21 12:20:00,17.18,17.21,17.17,17.21,91200.0,17.18,17.21,17.17,17.21,91200.0
2007-12-21 12:30:00,17.21,17.22,17.2,17.21,28600.0,17.21,17.22,17.2,17.21,28600.0
2007-12-21 12:40:00,17.21,17.21,17.2,17.2,14600.0,17.21,17.21,17.2,17.2,14600.0
2007-12-21 12:50:00,17.21,17.21,17.2,17.21,20900.0,17.21,17.21,17.2,17.21,20900.0
2007-12-21 13:00:00,17.21,17.21,17.2,17.21,15600.0,17.21,17.21,17.2,17.21,15600.0
2007-12-21 13:10:00,17.2,17.21,17.2,17.21,13300.0,17.2,17.21,17.2,17.21,13300.0
2007-12-21 13:20:00,17.2,17.21,17.2,17.2,34600.0,17.2,17.21,17.2,17.2,34600.0
2007-12-21 13:30:00,17.2,17.21,17.19,17.2,55000.0,17.2,17.21,17.19,17.2,55000.0
2007-12-21 13:40:00,17.2,17.21,17.2,17.2,17100.0,17.2,17.21,17.2,17.2,17100.0
2007-12-21 13:50:00,17.21,17.24,17.2,17.22,72700.0,17.21,17.24,17.2,17.22,72700.0
2007-12-21 14:00:00,17.22,17.23,17.21,17.22,35900.0,17.22,17.23,17.21,17.22,35900.0
2007-12-21 14:10:00,17.22,17.24,17.21,17.24,56000.0,17.22,17.24,17.21,17.24,56000.0
2007-12-21 14:20:00,17.24,17.25,17.22,17.22,60300.0,17.24,17.25,17.22,17.22,60300.0
2007-12-21 14:30:00,17.22,17.23,17.2,17.22,33700.0,17.22,17.23,17.2,17.22,33700.0
2007-12-21 14:40:00,17.22,17.22,17.2,17.2,34100.0,17.22,17.22,17.2,17.2,34100.0
2007-12-21 14:50:00,17.2,17.21,17.2,17.2,56100.0,17.2,17.21,17.2,17.2,56100.0
2007-12-21 15:00:00,17.2,17.26,17.2,17.25,180500.0,17.2,17.26,17.2,17.25,180500.0
2007-12-21 15:10:00,17.25,17.26,17.2,17.2,98300.0,17.25,17.26,17.2,17.2,98300.0
2007-12-21 15:20:00,17.21,17.21,17.2,17.21,42300.0,17.21,17.21,17.2,17.21,42300.0
2007-12-21 15:30:00,17.2,17.21,17.17,17.18,187900.0,17.2,17.21,17.17,17.18,187900.0
2007-12-21 15:40:00,17.18,17.19,17.17,17.19,223200.0,17.18,17.19,17.17,17.19,223200.0
2007-12-21 15:50:00,17.19,17.2,17.15,17.17,455000.0,17.19,17.2,17.15,17.17,455000.0
2007-12-24 09:30:00,17.14,17.24,17.06,17.18,28000.0,17.14,17.24,17.06,17.18,28000.0
2007-12-24 09:40:00,17.18,17.24,17.18,17.22,40000.0,17.18,17.24,17.18,17.22,40000.0
2007-12-24 09:50:00,17.21,17.21,17.14,17.14,20900.0,17.21,17.21,17.14,17.14,20900.0
2007-12-24 10:00:00,17.14,17.18,17.13,17.16,26300.0,17.14,17.18,17.13,17.16,26300.0
2007-12-24 10:10:00,17.16,17.17,17.15,17.16,27300.0,17.16,17.17,17.15,17.16,27300.0
2007-12-24 10:20:00,17.16,17.18,17.16,17.18,25900.0,17.16,17.18,17.16,17.18,25900.0
2007-12-24 10:30:00,17.17,17.18,17.16,17.17,31600.0,17.17,17.18,17.16,17.17,31600.0
2007-12-24 10:40:00,17.18,17.2,17.17,17.2,22500.0,17.18,17.2,17.17,17.2,22500.0
2007-12-24 10:50:00,17.19,17.24,17.19,17.24,24200.0,17.19,17.24,17.19,17.24,24200.0
2007-12-24 11:00:00,17.24,17.24,17.19,17.21,82000.0,17.24,17.24,17.19,17.21,82000.0
2007-12-24 11:10:00,17.2,17.21,17.19,17.2,39900.0,17.2,17.21,17.19,17.2,39900.0
2007-12-24 11:20:00,17.2,17.21,17.2,17.2,19000.0,17.2,17.21,17.2,17.2,19000.0
2007-12-24 11:30:00,17.2,17.21,17.2,17.2,22700.0,17.2,17.21,17.2,17.2,22700.0
2007-12-24 11:40:00,17.2,17.21,17.2,17.2,10800.0,17.2,17.21,17.2,17.2,10800.0
2007-12-24 11:50:00,17.2,17.2,17.15,17.15,28300.0,17.2,17.2,17.15,17.15,28300.0
2007-12-24 12:00:00,17.15,17.16,17.15,17.15,32700.0,17.15,17.16,17.15,17.15,32700.0
2007-12-24 12:10:00,17.15,17.16,17.15,17.15,17100.0,17.15,17.16,17.15,17.15,17100.0
2007-12-24 12:20:00,17.15,17.16,17.15,17.15,14000.0,17.15,17.16,17.15,17.15,14000.0
2007-12-24 12:30:00,17.16,17.21,17.15,17.21,52300.0,17.16,17.21,17.15,17.21,52300.0
2007-12-24 12:40:00,17.21,17.22,17.19,17.22,46900.0,17.21,17.22,17.19,17.22,46900.0
2007-12-24 12:50:00,17.21,17.24,17.19,17.24,63400.0,17.21,17.24,17.19,17.24,63400.0
2007-12-24 13:00:00,17.24,17.24,17.21,17.24,28900.0,17.24,17.24,17.21,17.24,28900.0
2007-12-24 13:10:00,17.19,17.19,17.19,17.19,4000.0,17.19,17.19,17.19,17.19,4000.0
2007-12-24 13:20:00,17.19,17.24,17.19,17.24,3000.0,17.19,17.24,17.19,17.24,3000.0
2007-12-24 13:30:00,17.24,17.24,17.24,17.24,0.0,17.24,17.24,17.24,17.24,0.0
2007-12-24 13:40:00,17.19,17.19,17.19,17.19,101500.0,17.19,17.19,17.19,17.19,101500.0
2007-12-24 13:50:00,17.19,17.19,17.19,17.19,0.0,17.19,17.19,17.19,17.19,0.0
2007-12-24 14:00:00,17.19,17.19,17.19,17.19,0.0,17.19,17.19,17.19,17.19,0.0
2007-12-24 14:10:00,17.19,17.19,17.19,17.19,0.0,17.19,17.19,17.19,17.19,0.0
2007-12-24 14:20:00,17.19,17.19,17.19,17.19,0.0,17.19,17.19,17.19,17.19,0.0
2007-12-24 14:30:00,17.19,17.19,17.19,17.19,0.0,17.19,17.19,17.19,17.19,0.0
2007-12-24 14:40:00,17.19,17.19,17.19,17.19,0.0,17.19,17.19,17.19,17.19,0.0
2007-12-24 14:50:00,17.19,17.19,17.19,17.19,0.0,17.19,17.19,17.19,17.19,0.0
2007-12-24 15:00:00,17.19,17.19,17.19,17.19,0.0,17.19,17.19,17.19,17.19,0.0
2007-12-24 15:10:00,17.19,17.19,17.19,17.19,0.0,17.19,17.19,17.19,17.19,0.0
2007-12-24 15:20:00,17.19,17.19,17.19,17.19,0.0,17.19,17.19,17.19,17.19,0.0
2007-12-24 15:30:00,17.19,17.19,17.19,17.19,0.0,17.19,17.19,17.19,17.19,0.0
2007-12-24 15:40:00,17.19,17.19,17.19,17.19,0.0,17.19,17.19,17.19,17.19,0.0
2007-12-24 15:50:00,17.19,17.19,17.19,17.19,0.0,17.19,17.19,17.19,17.19,0.0
2007-12-26 09:30:00,17.14,17.17,17.08,17.09,14000.0,17.14,17.17,17.08,17.09,14000.0
2007-12-26 09:40:00,17.08,17.16,17.08,17.15,22700.0,17.08,17.16,17.08,17.15,22700.0
2007-12-26 09:50:00,17.15,17.19,17.14,17.19,12900.0,17.15,17.19,17.14,17.19,12900.0
2007-12-26 10:00:00,17.2,17.21,17.2,17.2,12600.0,17.2,17.21,17.2,17.2,12600.0
2007-12-26 10:10:00,17.2,17.22,17.2,17.22,29000.0,17.2,17.22,17.2,17.22,29000.0
2007-12-26 10:20:00,17.21,17.22,17.2,17.2,5600.0,17.21,17.22,17.2,17.2,5600.0
2007-12-26 10:30:00,17.2,17.2,17.18,17.19,17000.0,17.2,17.2,17.18,17.19,17000.0
2007-12-26 10:40:00,17.18,17.21,17.17,17.21,26600.0,17.18,17.21,17.17,17.21,26600.0
2007-12-26 10:50:00,17.2,17.21,17.19,17.19,7000.0,17.2,17.21,17.19,17.19,7000.0
2007-12-26 11:00:00,17.19,17.19,17.17,17.19,13300.0,17.19,17.19,17.17,17.19,13300.0
2007-12-26 11:10:00,17.18,17.19,17.16,17.16,16300.0,17.18,17.19,17.16,17.16,16300.0
2007-12-26 11:20:00,17.16,17.17,17.13,17.13,16000.0,17.16,17.17,17.13,17.13,16000.0
2007-12-26 11:30:00,17.13,17.18,17.13,17.18,29200.0,17.13,17.18,17.13,17.18,29200.0
2007-12-26 11:40:00,17.17,17.22,17.17,17.21,24400.0,17.17,17.22,17.17,17.21,24400.0
2007-12-26 11:50:00,17.22,17.23,17.18,17.18,21800.0,17.22,17.23,17.18,17.18,21800.0
2007-12-26 12:00:00,17.18,17.2,17.18,17.2,15300.0,17.18,17.2,17.18,17.2,15300.0
2007-12-26 12:10:00,17.2,17.21,17.19,17.2,13900.0,17.2,17.21,17.19,17.2,13900.0
2007-12-26 12:20:00,17.21,17.21,17.2,17.2,11400.0,17.21,17.21,17.2,17.2,11400.0
2007-12-26 12:30:00,17.2,17.21,17.2,17.21,9100.0,17.2,17.21,17.2,17.21,9100.0
2007-12-26 12:40:00,17.21,17.21,17.2,17.2,15400.0,17.21,17.21,17.2,17.2,15400.0
2007-12-26 12:50:00,17.2,17.21,17.2,17.2,18300.0,17.2,17.21,17.2,17.2,18300.0
2007-12-26 13:00:00,17.2,17.21,17.2,17.2,18400.0,17.2,17.21,17.2,17.2,18400.0
2007-12-26 13:10:00,17.21,17.27,17.2,17.25,62400.0,17.21,17.27,17.2,17.25,62400.0
2007-12-26 13:20:00,17.25,17.27,17.25,17.25,22400.0,17.25,17.27,17.25,17.25,22400.0
2007-12-26 13:30:00,17.26,17.26,17.25,17.25,14000.0,17.26,17.26,17.25,17.25,14000.0
2007-12-26 13:40:00,17.25,17.26,17.23,17.26,24200.0,17.25,17.26,17.23,17.26,24200.0
2007-12-26 13:50:00,17.26,17.27,17.26,17.27,23500.0,17.26,17.27,17.26,17.27,23500.0
2007-12-26 14:00:00,17.26,17.28,17.26,17.27,28600.0,17.26,17.28,17.26,17.27,28600.0
2007-12-26 14:10:00,17.28,17.28,17.27,17.27,19600.0,17.28,17.28,17.27,17.27,19600.0
2007-12-26 14:20:00,17.27,17.28,17.27,17.27,24800.0,17.27,17.28,17.27,17.27,24800.0
2007-12-26 14:30:00,17.27,17.28,17.27,17.27,16600.0,17.27,17.28,17.27,17.27,16600.0
2007-12-26 14:40:00,17.27,17.28,17.27,17.27,15200.0,17.27,17.28,17.27,17.27,15200.0
2007-12-26 14:50:00,17.27,17.36,17.27,17.34,104500.0,17.27,17.36,17.27,17.34,104500.0
2007-12-26 15:00:00,17.34,17.34,17.3,17.3,28900.0,17.34,17.34,17.3,17.3,28900.0
2007-12-26 15:10:00,17.3,17.31,17.3,17.3,32900.0,17.3,17.31,17.3,17.3,32900.0
2007-12-26 15:20:00,17.31,17.31,17.3,17.31,22700.0,17.31,17.31,17.3,17.31,22700.0
2007-12-26 15:30:00,17.31,17.31,17.29,17.3,40400.0,17.31,17.31,17.29,17.3,40400.0
2007-12-26 15:40:00,17.3,17.31,17.3,17.3,37000.0,17.3,17.31,17.3,17.3,37000.0
2007-12-26 15:50:00,17.3,17.31,17.29,17.3,93300.0,17.3,17.31,17.29,17.3,93300.0
2007-12-27 09:30:00,17.13,17.24,17.13,17.2,14100.0,17.13,17.24,17.13,17.2,14100.0
2007-12-27 09:40:00,17.2,17.21,17.17,17.18,12600.0,17.2,17.21,17.17,17.18,12600.0
2007-12-27 09:50:00,17.17,17.18,17.08,17.08,10100.0,17.17,17.18,17.08,17.08,10100.0
2007-12-27 10:00:00,17.07,17.16,17.07,17.15,23200.0,17.07,17.16,17.07,17.15,23200.0
2007-12-27 10:10:00,17.15,17.15,17.12,17.13,12100.0,17.15,17.15,17.12,17.13,12100.0
2007-12-27 10:20:00,17.13,17.14,17.13,17.14,11200.0,17.13,17.14,17.13,17.14,11200.0
2007-12-27 10:30:00,17.14,17.14,17.05,17.05,41600.0,17.14,17.14,17.05,17.05,41600.0
2007-12-27 10:40:00,17.05,17.08,17.05,17.06,15800.0,17.05,17.08,17.05,17.06,15800.0
2007-12-27 10:50:00,17.06,17.09,17.05,17.08,45100.0,17.06,17.09,17.05,17.08,45100.0
2007-12-27 11:00:00,17.07,17.08,17.07,17.08,17400.0,17.07,17.08,17.07,17.08,17400.0
2007-12-27 11:10:00,17.08,17.16,17.07,17.16,33600.0,17.08,17.16,17.07,17.16,33600.0
2007-12-27 11:20:00,17.15,17.18,17.15,17.18,19500.0,17.15,17.18,17.15,17.18,19500.0
2007-12-27 11:30:00,17.18,17.18,17.17,17.18,14500.0,17.18,17.18,17.17,17.18,14500.0
2007-12-27 11:40:00,17.18,17.18,17.17,17.18,25900.0,17.18,17.18,17.17,17.18,25900.0
2007-12-27 11:50:00,17.18,17.18,17.17,17.18,13500.0,17.18,17.18,17.17,17.18,13500.0
2007-12-27 12:00:00,17.18,17.18,17.16,17.18,31900.0,17.18,17.18,17.16,17.18,31900.0
2007-12-27 12:10:00,17.17,17.19,17.16,17.19,20500.0,17.17,17.19,17.16,17.19,20500.0
2007-12-27 12:20:00,17.19,17.19,17.15,17.15,24200.0,17.19,17.19,17.15,17.15,24200.0
2007-12-27 12:30:00,17.15,17.18,17.15,17.15,48200.0,17.15,17.18,17.15,17.15,48200.0
2007-12-27 12:40:00,17.15,17.17,17.15,17.16,11200.0,17.15,17.17,17.15,17.16,11200.0
2007-12-27 12:50:00,17.16,17.17,17.15,17.15,32000.0,17.16,17.17,17.15,17.15,32000.0
2007-12-27 13:00:00,17.15,17.17,17.14,17.16,59400.0,17.15,17.17,17.14,17.16,59400.0
2007-12-27 13:10:00,17.16,17.16,17.15,17.16,26100.0,17.16,17.16,17.15,17.16,26100.0
2007-12-27 13:20:00,17.15,17.16,17.15,17.16,42600.0,17.15,17.16,17.15,17.16,42600.0
2007-12-27 13:30:00,17.16,17.16,17.13,17.13,18700.0,17.16,17.16,17.13,17.13,18700.0
2007-12-27 13:40:00,17.14,17.14,17.11,17.13,17200.0,17.14,17.14,17.11,17.13,17200.0
2007-12-27 13:50:00,17.13,17.13,17.12,17.12,21000.0,17.13,17.13,17.12,17.12,21000.0
2007-12-27 14:00:00,17.13,17.16,17.12,17.15,34900.0,17.13,17.16,17.12,17.15,34900.0
2007-12-27 14:10:00,17.15,17.15,17.13,17.14,17200.0,17.15,17.15,17.13,17.14,17200.0
2007-12-27 14:20:00,17.14,17.14,17.11,17.11,24900.0,17.14,17.14,17.11,17.11,24900.0
2007-12-27 14:30:00,17.12,17.12,17.07,17.08,32700.0,17.12,17.12,17.07,17.08,32700.0
2007-12-27 14:40:00,17.07,17.08,17.05,17.07,67700.0,17.07,17.08,17.05,17.07,67700.0
2007-12-27 14:50:00,17.09,17.12,17.06,17.07,54500.0,17.09,17.12,17.06,17.07,54500.0
2007-12-27 15:00:00,17.07,17.08,17.02,17.02,133800.0,17.07,17.08,17.02,17.02,133800.0
2007-12-27 15:10:00,17.01,17.02,17.01,17.01,50800.0,17.01,17.02,17.01,17.01,50800.0
2007-12-27 15:20:00,17.02,17.02,16.99,17.0,51800.0,17.02,17.02,16.99,17.0,51800.0
2007-12-27 15:30:00,16.99,17.02,16.94,17.02,83500.0,16.99,17.02,16.94,17.02,83500.0
2007-12-27 15:40:00,17.02,17.04,16.97,16.98,91800.0,17.02,17.04,16.97,16.98,91800.0
2007-12-27 15:50:00,16.99,17.01,16.98,16.99,113100.0,16.99,17.01,16.98,16.99,113100.0
2007-12-28 09:30:00,16.96,17.05,16.96,16.97,17300.0,16.96,17.05,16.96,16.97,17300.0
2007-12-28 09:40:00,16.98,17.05,16.97,17.04,34200.0,16.98,17.05,16.97,17.04,34200.0
2007-12-28 09:50:00,17.03,17.07,17.03,17.05,22600.0,17.03,17.07,17.03,17.05,22600.0
2007-12-28 10:00:00,17.05,17.05,16.98,17.0,70000.0,17.05,17.05,16.98,17.0,70000.0
2007-12-28 10:10:00,17.01,17.01,16.98,16.99,18900.0,17.01,17.01,16.98,16.99,18900.0
2007-12-28 10:20:00,16.99,17.01,16.98,17.01,28800.0,16.99,17.01,16.98,17.01,28800.0
2007-12-28 10:30:00,17.0,17.0,16.92,16.93,48200.0,17.0,17.0,16.92,16.93,48200.0
2007-12-28 10:40:00,16.94,17.01,16.94,17.01,37800.0,16.94,17.01,16.94,17.01,37800.0
2007-12-28 10:50:00,17.01,17.03,16.99,17.03,28700.0,17.01,17.03,16.99,17.03,28700.0
2007-12-28 11:00:00,17.03,17.03,16.98,16.98,20200.0,17.03,17.03,16.98,16.98,20200.0
2007-12-28 11:10:00,16.99,16.99,16.98,16.99,13400.0,16.99,16.99,16.98,16.99,13400.0
2007-12-28 11:20:00,16.99,17.0,16.98,16.99,10300.0,16.99,17.0,16.98,16.99,10300.0
2007-12-28 11:30:00,16.99,17.0,16.97,16.99,37100.0,16.99,17.0,16.97,16.99,37100.0
2007-12-28 11:40:00,16.99,17.0,16.98,16.99,10500.0,16.99,17.0,16.98,16.99,10500.0
2007-12-28 11:50:00,16.99,17.0,16.98,17.0,24500.0,16.99,17.0,16.98,17.0,24500.0
2007-12-28 12:00:00,16.99,17.02,16.99,17.01,33300.0,16.99,17.02,16.99,17.01,33300.0
2007-12-28 12:10:00,17.01,17.02,17.0,17.01,22400.0,17.01,17.02,17.0,17.01,22400.0
2007-12-28 12:20:00,17.01,17.01,16.99,17.0,28400.0,17.01,17.01,16.99,17.0,28400.0
2007-12-28 12:30:00,17.0,17.06,16.99,17.05,47100.0,17.0,17.06,16.99,17.05,47100.0
2007-12-28 12:40:00,17.05,17.06,17.0,17.01,48400.0,17.05,17.06,17.0,17.01,48400.0
2007-12-28 12:50:00,17.0,17.01,17.0,17.0,26600.0,17.0,17.01,17.0,17.0,26600.0
2007-12-28 13:00:00,17.0,17.04,17.0,17.04,42500.0,17.0,17.04,17.0,17.04,42500.0
2007-12-28 13:10:00,17.03,17.04,16.99,17.0,47400.0,17.03,17.04,16.99,17.0,47400.0
2007-12-28 13:20:00,17.0,17.01,16.96,16.96,65900.0,17.0,17.01,16.96,16.96,65900.0
2007-12-28 13:30:00,16.97,16.97,16.96,16.96,58800.0,16.97,16.97,16.96,16.96,58800.0
2007-12-28 13:40:00,16.97,17.02,16.96,17.02,55100.0,16.97,17.02,16.96,17.02,55100.0
2007-12-28 13:50:00,17.02,17.02,16.99,17.02,21300.0,17.02,17.02,16.99,17.02,21300.0
2007-12-28 14:00:00,17.02,17.02,17.01,17.01,22200.0,17.02,17.02,17.01,17.01,22200.0
2007-12-28 14:10:00,17.01,17.02,17.0,17.02,16200.0,17.01,17.02,17.0,17.02,16200.0
2007-12-28 14:20:00,17.01,17.02,17.01,17.02,9100.0,17.01,17.02,17.01,17.02,9100.0
2007-12-28 14:30:00,17.01,17.02,17.01,17.02,31600.0,17.01,17.02,17.01,17.02,31600.0
2007-12-28 14:40:00,17.02,17.02,17.01,17.02,17400.0,17.02,17.02,17.01,17.02,17400.0
2007-12-28 14:50:00,17.01,17.02,17.0,17.0,45500.0,17.01,17.02,17.0,17.0,45500.0
2007-12-28 15:00:00,17.01,17.03,17.0,17.03,45100.0,17.01,17.03,17.0,17.03,45100.0
2007-12-28 15:10:00,17.02,17.05,17.02,17.03,23200.0,17.02,17.05,17.02,17.03,23200.0
2007-12-28 15:20:00,17.02,17.03,17.0,17.0,28500.0,17.02,17.03,17.0,17.0,28500.0
2007-12-28 15:30:00,17.01,17.02,17.01,17.02,44700.0,17.01,17.02,17.01,17.02,44700.0
2007-12-28 15:40:00,17.02,17.04,17.01,17.03,44900.0,17.02,17.04,17.01,17.03,44900.0
2007-12-28 15:50:00,17.03,17.04,17.02,17.03,75500.0,17.03,17.04,17.02,17.03,75500.0
2007-12-31 09:30:00,17.02,17.12,17.02,17.06,112200.0,17.02,17.12,17.02,17.06,112200.0
2007-12-31 09:40:00,17.05,17.08,16.98,16.98,37400.0,17.05,17.08,16.98,16.98,37400.0
2007-12-31 09:50:00,16.98,17.02,16.97,16.98,26400.0,16.98,17.02,16.97,16.98,26400.0
2007-12-31 10:00:00,16.98,17.05,16.97,17.05,30600.0,16.98,17.05,16.97,17.05,30600.0
2007-12-31 10:10:00,17.05,17.1,17.01,17.04,69200.0,17.05,17.1,17.01,17.04,69200.0
2007-12-31 10:20:00,17.04,17.05,17.0,17.0,21600.0,17.04,17.05,17.0,17.0,21600.0
2007-12-31 10:30:00,17.01,17.01,16.93,16.93,28700.0,17.01,17.01,16.93,16.93,28700.0
2007-12-31 10:40:00,16.93,16.96,16.93,16.96,29900.0,16.93,16.96,16.93,16.96,29900.0
2007-12-31 10:50:00,16.96,17.01,16.96,17.01,27700.0,16.96,17.01,16.96,17.01,27700.0
2007-12-31 11:00:00,17.0,17.01,16.99,17.0,15700.0,17.0,17.01,16.99,17.0,15700.0
2007-12-31 11:10:00,17.0,17.03,17.0,17.02,35300.0,17.0,17.03,17.0,17.02,35300.0
2007-12-31 11:20:00,17.02,17.06,16.99,17.06,23500.0,17.02,17.06,16.99,17.06,23500.0
2007-12-31 11:30:00,17.06,17.08,17.05,17.05,14700.0,17.06,17.08,17.05,17.05,14700.0
2007-12-31 11:40:00,17.05,17.06,17.05,17.05,12600.0,17.05,17.06,17.05,17.05,12600.0
2007-12-31 11:50:00,17.05,17.06,17.05,17.05,12700.0,17.05,17.06,17.05,17.05,12700.0
2007-12-31 12:00:00,17.06,17.07,17.04,17.06,27400.0,17.06,17.07,17.04,17.06,27400.0
2007-12-31 12:10:00,17.05,17.09,17.05,17.09,34800.0,17.05,17.09,17.05,17.09,34800.0
2007-12-31 12:20:00,17.08,17.11,17.08,17.09,49000.0,17.08,17.11,17.08,17.09,49000.0
2007-12-31 12:30:00,17.09,17.1,17.07,17.08,24600.0,17.09,17.1,17.07,17.08,24600.0
2007-12-31 12:40:00,17.09,17.11,17.07,17.08,33700.0,17.09,17.11,17.07,17.08,33700.0
2007-12-31 12:50:00,17.08,17.09,17.06,17.06,27000.0,17.08,17.09,17.06,17.06,27000.0
2007-12-31 13:00:00,17.05,17.06,17.05,17.06,19900.0,17.05,17.06,17.05,17.06,19900.0
2007-12-31 13:10:00,17.06,17.08,17.05,17.08,18400.0,17.06,17.08,17.05,17.08,18400.0
2007-12-31 13:20:00,17.08,17.08,17.03,17.03,35900.0,17.08,17.08,17.03,17.03,35900.0
2007-12-31 13:30:00,17.04,17.07,17.04,17.06,22800.0,17.04,17.07,17.04,17.06,22800.0
2007-12-31 13:40:00,17.06,17.08,17.06,17.07,25700.0,17.06,17.08,17.06,17.07,25700.0
2007-12-31 13:50:00,17.07,17.08,17.07,17.08,17100.0,17.07,17.08,17.07,17.08,17100.0
2007-12-31 14:00:00,17.07,17.08,17.06,17.07,12600.0,17.07,17.08,17.06,17.07,12600.0
2007-12-31 14:10:00,17.08,17.08,17.02,17.06,50100.0,17.08,17.08,17.02,17.06,50100.0
2007-12-31 14:20:00,17.06,17.06,17.01,17.01,162200.0,17.06,17.06,17.01,17.01,162200.0
2007-12-31 14:30:00,17.02,17.05,17.01,17.05,132600.0,17.02,17.05,17.01,17.05,132600.0
2007-12-31 14:40:00,17.04,17.1,17.04,17.1,28900.0,17.04,17.1,17.04,17.1,28900.0
2007-12-31 14:50:00,17.1,17.13,17.1,17.1,18700.0,17.1,17.13,17.1,17.1,18700.0
2007-12-31 15:00:00,17.1,17.11,17.1,17.11,19600.0,17.1,17.11,17.1,17.11,19600.0
2007-12-31 15:10:00,17.11,17.17,17.11,17.17,39100.0,17.11,17.17,17.11,17.17,39100.0
2007-12-31 15:20:00,17.16,17.18,17.16,17.17,30900.0,17.16,17.18,17.16,17.17,30900.0
2007-12-31 15:30:00,17.17,17.17,17.15,17.15,55700.0,17.17,17.17,17.15,17.15,55700.0
2007-12-31 15:40:00,17.15,17.16,17.08,17.09,66400.0,17.15,17.16,17.08,17.09,66400.0
2007-12-31 15:50:00,17.09,17.09,17.01,17.02,171800.0,17.09,17.09,17.01,17.02,171800.0
2008-01-02 09:30:00,16.93,17.01,16.86,16.91,60000.0,16.93,17.01,16.86,16.91,60000.0
2008-01-02 09:40:00,16.91,16.97,16.89,16.9,77200.0,16.91,16.97,16.89,16.9,77200.0
2008-01-02 09:50:00,16.9,17.02,16.89,17.01,107100.0,16.9,17.02,16.89,17.01,107100.0
2008-01-02 10:00:00,17.0,17.04,16.94,17.02,115500.0,17.0,17.04,16.94,17.02,115500.0
2008-01-02 10:10:00,17.02,17.03,16.98,17.01,52600.0,17.02,17.03,16.98,17.01,52600.0
2008-01-02 10:20:00,17.0,17.04,16.99,17.01,31800.0,17.0,17.04,16.99,17.01,31800.0
2008-01-02 10:30:00,17.01,17.02,16.99,17.01,38900.0,17.01,17.02,16.99,17.01,38900.0
2008-01-02 10:40:00,17.0,17.01,16.98,16.98,88900.0,17.0,17.01,16.98,16.98,88900.0
2008-01-02 10:50:00,16.98,17.0,16.98,16.98,27800.0,16.98,17.0,16.98,16.98,27800.0
2008-01-02 11:00:00,16.98,17.02,16.98,17.01,80400.0,16.98,17.02,16.98,17.01,80400.0
2008-01-02 11:10:00,17.0,17.01,16.98,16.99,107800.0,17.0,17.01,16.98,16.99,107800.0
2008-01-02 11:20:00,16.99,17.01,16.97,16.99,167000.0,16.99,17.01,16.97,16.99,167000.0
2008-01-02 11:30:00,16.98,17.0,16.97,16.97,198000.0,16.98,17.0,16.97,16.97,198000.0
2008-01-02 11:40:00,16.96,17.02,16.94,16.99,182800.0,16.96,17.02,16.94,16.99,182800.0
2008-01-02 11:50:00,16.99,17.02,16.99,17.01,81700.0,16.99,17.02,16.99,17.01,81700.0
2008-01-02 12:00:00,17.01,17.02,16.99,16.99,118000.0,17.01,17.02,16.99,16.99,118000.0
2008-01-02 12:10:00,16.99,17.01,16.98,16.99,152000.0,16.99,17.01,16.98,16.99,152000.0
2008-01-02 12:20:00,16.98,17.01,16.98,17.0,72400.0,16.98,17.01,16.98,17.0,72400.0
2008-01-02 12:30:00,17.0,17.01,17.0,17.0,29500.0,17.0,17.01,17.0,17.0,29500.0
2008-01-02 12:40:00,17.0,17.01,16.98,16.98,48700.0,17.0,17.01,16.98,16.98,48700.0
2008-01-02 12:50:00,16.98,17.0,16.98,16.99,42500.0,16.98,17.0,16.98,16.99,42500.0
2008-01-02 13:00:00,17.0,17.01,16.99,17.0,158500.0,17.0,17.01,16.99,17.0,158500.0
2008-01-02 13:10:00,17.0,17.0,16.91,16.92,82000.0,17.0,17.0,16.91,16.92,82000.0
2008-01-02 13:20:00,16.92,16.92,16.84,16.86,51200.0,16.92,16.92,16.84,16.86,51200.0
2008-01-02 13:30:00,16.86,16.88,16.83,16.84,54100.0,16.86,16.88,16.83,16.84,54100.0
2008-01-02 13:40:00,16.85,16.9,16.84,16.9,53800.0,16.85,16.9,16.84,16.9,53800.0
2008-01-02 13:50:00,16.9,16.9,16.84,16.86,38700.0,16.9,16.9,16.84,16.86,38700.0
2008-01-02 14:00:00,16.86,16.94,16.84,16.94,67500.0,16.86,16.94,16.84,16.94,67500.0
2008-01-02 14:10:00,16.94,17.0,16.93,16.97,54300.0,16.94,17.0,16.93,16.97,54300.0
2008-01-02 14:20:00,16.97,16.97,16.89,16.93,85400.0,16.97,16.97,16.89,16.93,85400.0
2008-01-02 14:30:00,16.94,16.94,16.89,16.9,89800.0,16.94,16.94,16.89,16.9,89800.0
2008-01-02 14:40:00,16.9,16.91,16.87,16.88,85100.0,16.9,16.91,16.87,16.88,85100.0
2008-01-02 14:50:00,16.88,16.9,16.82,16.82,135600.0,16.88,16.9,16.82,16.82,135600.0
2008-01-02 15:00:00,16.82,16.83,16.76,16.76,66400.0,16.82,16.83,16.76,16.76,66400.0
2008-01-02 15:10:00,16.76,16.81,16.76,16.8,78300.0,16.76,16.81,16.76,16.8,78300.0
2008-01-02 15:20:00,16.8,16.83,16.79,16.8,60900.0,16.8,16.83,16.79,16.8,60900.0
2008-01-02 15:30:00,16.8,16.84,16.8,16.84,57600.0,16.8,16.84,16.8,16.84,57600.0
2008-01-02 15:40:00,16.83,16.85,16.8,16.8,97600.0,16.83,16.85,16.8,16.8,97600.0
2008-01-02 15:50:00,16.8,16.83,16.8,16.8,162900.0,16.8,16.83,16.8,16.8,162900.0
2008-01-03 09:30:00,16.91,16.96,16.76,16.87,46600.0,16.91,16.96,16.76,16.87,46600.0
2008-01-03 09:40:00,16.87,16.9,16.86,16.88,47300.0,16.87,16.9,16.86,16.88,47300.0
2008-01-03 09:50:00,16.88,16.95,16.87,16.94,54000.0,16.88,16.95,16.87,16.94,54000.0
2008-01-03 10:00:00,16.94,17.08,16.94,17.08,134500.0,16.94,17.08,16.94,17.08,134500.0
2008-01-03 10:10:00,17.08,17.08,17.0,17.02,64600.0,17.08,17.08,17.0,17.02,64600.0
2008-01-03 10:20:00,17.02,17.04,16.98,16.98,68700.0,17.02,17.04,16.98,16.98,68700.0
2008-01-03 10:30:00,16.97,17.05,16.97,17.01,69700.0,16.97,17.05,16.97,17.01,69700.0
2008-01-03 10:40:00,17.01,17.02,17.0,17.01,36900.0,17.01,17.02,17.0,17.01,36900.0
2008-01-03 10:50:00,17.0,17.01,16.99,17.0,114000.0,17.0,17.01,16.99,17.0,114000.0
2008-01-03 11:00:00,17.0,17.02,17.0,17.02,44300.0,17.0,17.02,17.0,17.02,44300.0
2008-01-03 11:10:00,17.02,17.02,16.99,17.01,36800.0,17.02,17.02,16.99,17.01,36800.0
2008-01-03 11:20:00,17.01,17.01,17.0,17.0,60700.0,17.01,17.01,17.0,17.0,60700.0
2008-01-03 11:30:00,17.0,17.01,17.0,17.0,158600.0,17.0,17.01,17.0,17.0,158600.0
2008-01-03 11:40:00,17.0,17.01,16.97,17.0,59100.0,17.0,17.01,16.97,17.0,59100.0
2008-01-03 11:50:00,17.0,17.03,16.98,17.0,140900.0,17.0,17.03,16.98,17.0,140900.0
2008-01-03 12:00:00,17.0,17.01,17.0,17.0,29000.0,17.0,17.01,17.0,17.0,29000.0
2008-01-03 12:10:00,17.0,17.01,17.0,17.0,10900.0,17.0,17.01,17.0,17.0,10900.0
2008-01-03 12:20:00,17.0,17.01,16.98,16.98,43900.0,17.0,17.01,16.98,16.98,43900.0
2008-01-03 12:30:00,16.98,17.01,16.98,17.0,30300.0,16.98,17.01,16.98,17.0,30300.0
2008-01-03 12:40:00,17.0,17.01,16.98,16.99,33300.0,17.0,17.01,16.98,16.99,33300.0
2008-01-03 12:50:00,16.99,16.99,16.95,16.96,26000.0,16.99,16.99,16.95,16.96,26000.0
2008-01-03 13:00:00,16.95,16.97,16.95,16.96,19700.0,16.95,16.97,16.95,16.96,19700.0
2008-01-03 13:10:00,16.97,16.99,16.96,16.98,63500.0,16.97,16.99,16.96,16.98,63500.0
2008-01-03 13:20:00,16.98,16.99,16.94,16.96,67300.0,16.98,16.99,16.94,16.96,67300.0
2008-01-03 13:30:00,16.96,16.96,16.94,16.95,9600.0,16.96,16.96,16.94,16.95,9600.0
2008-01-03 13:40:00,16.94,16.95,16.93,16.93,19500.0,16.94,16.95,16.93,16.93,19500.0
2008-01-03 13:50:00,16.93,16.96,16.93,16.93,29700.0,16.93,16.96,16.93,16.93,29700.0
2008-01-03 14:00:00,16.92,16.92,16.88,16.88,18900.0,16.92,16.92,16.88,16.88,18900.0
2008-01-03 14:10:00,16.88,16.88,16.85,16.85,58100.0,16.88,16.88,16.85,16.85,58100.0
2008-01-03 14:20:00,16.86,16.86,16.81,16.85,65800.0,16.86,16.86,16.81,16.85,65800.0
2008-01-03 14:30:00,16.85,16.88,16.84,16.88,57400.0,16.85,16.88,16.84,16.88,57400.0
2008-01-03 14:40:00,16.88,16.88,16.85,16.85,25800.0,16.88,16.88,16.85,16.85,25800.0
2008-01-03 14:50:00,16.85,16.86,16.8,16.8,28500.0,16.85,16.86,16.8,16.8,28500.0
2008-01-03 15:00:00,16.8,16.81,16.77,16.77,67600.0,16.8,16.81,16.77,16.77,67600.0
2008-01-03 15:10:00,16.78,16.81,16.75,16.8,100400.0,16.78,16.81,16.75,16.8,100400.0
2008-01-03 15:20:00,16.8,16.82,16.79,16.81,128100.0,16.8,16.82,16.79,16.81,128100.0
2008-01-03 15:30:00,16.82,16.82,16.8,16.81,60700.0,16.82,16.82,16.8,16.81,60700.0
2008-01-03 15:40:00,16.8,16.81,16.77,16.78,60000.0,16.8,16.81,16.77,16.78,60000.0
2008-01-03 15:50:00,16.79,16.79,16.75,16.77,150400.0,16.79,16.79,16.75,16.77,150400.0
2008-01-04 09:30:00,16.64,16.68,16.46,16.46,60200.0,16.64,16.68,16.46,16.46,60200.0
2008-01-04 09:40:00,16.45,16.45,16.37,16.41,85200.0,16.45,16.45,16.37,16.41,85200.0
2008-01-04 09:50:00,16.41,16.41,16.39,16.4,150900.0,16.41,16.41,16.39,16.4,150900.0
2008-01-04 10:00:00,16.4,16.41,16.39,16.4,97100.0,16.4,16.41,16.39,16.4,97100.0
2008-01-04 10:10:00,16.4,16.41,16.36,16.4,255500.0,16.4,16.41,16.36,16.4,255500.0
2008-01-04 10:20:00,16.4,16.42,16.4,16.4,103800.0,16.4,16.42,16.4,16.4,103800.0
2008-01-04 10:30:00,16.4,16.41,16.39,16.4,105800.0,16.4,16.41,16.39,16.4,105800.0
2008-01-04 10:40:00,16.4,16.45,16.39,16.4,115900.0,16.4,16.45,16.39,16.4,115900.0
2008-01-04 10:50:00,16.4,16.42,16.4,16.4,113100.0,16.4,16.42,16.4,16.4,113100.0
2008-01-04 11:00:00,16.4,16.41,16.4,16.4,84700.0,16.4,16.41,16.4,16.4,84700.0
2008-01-04 11:10:00,16.4,16.41,16.38,16.38,68500.0,16.4,16.41,16.38,16.38,68500.0
2008-01-04 11:20:00,16.38,16.42,16.34,16.42,45300.0,16.38,16.42,16.34,16.42,45300.0
2008-01-04 11:30:00,16.43,16.43,16.41,16.41,14400.0,16.43,16.43,16.41,16.41,14400.0
2008-01-04 11:40:00,16.42,16.42,16.41,16.41,19800.0,16.42,16.42,16.41,16.41,19800.0
2008-01-04 11:50:00,16.41,16.44,16.4,16.4,54100.0,16.41,16.44,16.4,16.4,54100.0
2008-01-04 12:00:00,16.4,16.43,16.4,16.41,66500.0,16.4,16.43,16.4,16.41,66500.0
2008-01-04 12:10:00,16.4,16.42,16.4,16.41,17500.0,16.4,16.42,16.4,16.41,17500.0
2008-01-04 12:20:00,16.42,16.42,16.4,16.4,66800.0,16.42,16.42,16.4,16.4,66800.0
2008-01-04 12:30:00,16.4,16.41,16.4,16.4,88500.0,16.4,16.41,16.4,16.4,88500.0
2008-01-04 12:40:00,16.4,16.41,16.4,16.4,35900.0,16.4,16.41,16.4,16.4,35900.0
2008-01-04 12:50:00,16.4,16.41,16.39,16.39,45400.0,16.4,16.41,16.39,16.39,45400.0
2008-01-04 13:00:00,16.39,16.39,16.34,16.34,36700.0,16.39,16.39,16.34,16.34,36700.0
2008-01-04 13:10:00,16.34,16.36,16.33,16.33,28400.0,16.34,16.36,16.33,16.33,28400.0
2008-01-04 13:20:00,16.33,16.33,16.28,16.29,28400.0,16.33,16.33,16.28,16.29,28400.0
2008-01-04 13:30:00,16.3,16.3,16.17,16.18,33700.0,16.3,16.3,16.17,16.18,33700.0
2008-01-04 13:40:00,16.18,16.25,16.17,16.25,54500.0,16.18,16.25,16.17,16.25,54500.0
2008-01-04 13:50:00,16.25,16.31,16.25,16.27,59000.0,16.25,16.31,16.25,16.27,59000.0
2008-01-04 14:00:00,16.27,16.28,16.21,16.24,35100.0,16.27,16.28,16.21,16.24,35100.0
2008-01-04 14:10:00,16.23,16.25,16.19,16.21,117900.0,16.23,16.25,16.19,16.21,117900.0
2008-01-04 14:20:00,16.2,16.21,16.13,16.15,66000.0,16.2,16.21,16.13,16.15,66000.0
2008-01-04 14:30:00,16.15,16.17,16.14,16.16,69400.0,16.15,16.17,16.14,16.16,69400.0
2008-01-04 14:40:00,16.16,16.21,16.1,16.2,104900.0,16.16,16.21,16.1,16.2,104900.0
2008-01-04 14:50:00,16.2,16.28,16.18,16.27,96400.0,16.2,16.28,16.18,16.27,96400.0
2008-01-04 15:00:00,16.27,16.34,16.25,16.32,160900.0,16.27,16.34,16.25,16.32,160900.0
2008-01-04 15:10:00,16.32,16.34,16.27,16.27,70900.0,16.32,16.34,16.27,16.27,70900.0
2008-01-04 15:20:00,16.28,16.37,16.27,16.36,120900.0,16.28,16.37,16.27,16.36,120900.0
2008-01-04 15:30:00,16.36,16.39,16.31,16.36,174200.0,16.36,16.39,16.31,16.36,174200.0
2008-01-04 15:40:00,16.35,16.38,16.33,16.33,113300.0,16.35,16.38,16.33,16.33,113300.0
2008-01-04 15:50:00,16.33,16.33,16.23,16.23,274500.0,16.33,16.33,16.23,16.23,274500.0
2008-01-07 09:30:00,16.25,16.28,16.18,16.28,47200.0,16.25,16.28,16.18,16.28,47200.0
2008-01-07 09:40:00,16.27,16.35,16.27,16.33,31500.0,16.27,16.35,16.27,16.33,31500.0
2008-01-07 09:50:00,16.33,16.34,16.29,16.29,99300.0,16.33,16.34,16.29,16.29,99300.0
2008-01-07 10:00:00,16.3,16.3,16.22,16.24,49500.0,16.3,16.3,16.22,16.24,49500.0
2008-01-07 10:10:00,16.23,16.23,16.11,16.12,18000.0,16.23,16.23,16.11,16.12,18000.0
2008-01-07 10:20:00,16.12,16.17,16.11,16.12,76000.0,16.12,16.17,16.11,16.12,76000.0
2008-01-07 10:30:00,16.13,16.18,16.13,16.15,105700.0,16.13,16.18,16.13,16.15,105700.0
2008-01-07 10:40:00,16.15,16.16,16.13,16.15,56500.0,16.15,16.16,16.13,16.15,56500.0
2008-01-07 10:50:00,16.15,16.18,16.13,16.16,29300.0,16.15,16.18,16.13,16.16,29300.0
2008-01-07 11:00:00,16.17,16.26,16.16,16.22,65300.0,16.17,16.26,16.16,16.22,65300.0
2008-01-07 11:10:00,16.21,16.3,16.21,16.25,68500.0,16.21,16.3,16.21,16.25,68500.0
2008-01-07 11:20:00,16.25,16.25,16.18,16.22,155400.0,16.25,16.25,16.18,16.22,155400.0
2008-01-07 11:30:00,16.21,16.32,16.21,16.29,43700.0,16.21,16.32,16.21,16.29,43700.0
2008-01-07 11:40:00,16.29,16.38,16.29,16.33,45900.0,16.29,16.38,16.29,16.33,45900.0
2008-01-07 11:50:00,16.32,16.35,16.31,16.33,22200.0,16.32,16.35,16.31,16.33,22200.0
2008-01-07 12:00:00,16.32,16.32,16.22,16.22,30300.0,16.32,16.32,16.22,16.22,30300.0
2008-01-07 12:10:00,16.22,16.23,16.15,16.2,61000.0,16.22,16.23,16.15,16.2,61000.0
2008-01-07 12:20:00,16.19,16.23,16.15,16.21,36700.0,16.19,16.23,16.15,16.21,36700.0
2008-01-07 12:30:00,16.22,16.27,16.22,16.26,35100.0,16.22,16.27,16.22,16.26,35100.0
2008-01-07 12:40:00,16.27,16.27,16.21,16.23,33100.0,16.27,16.27,16.21,16.23,33100.0
2008-01-07 12:50:00,16.23,16.28,16.22,16.26,43200.0,16.23,16.28,16.22,16.26,43200.0
2008-01-07 13:00:00,16.25,16.26,16.18,16.2,53000.0,16.25,16.26,16.18,16.2,53000.0
2008-01-07 13:10:00,16.2,16.22,16.16,16.21,58700.0,16.2,16.22,16.16,16.21,58700.0
2008-01-07 13:20:00,16.21,16.21,16.17,16.17,42800.0,16.21,16.21,16.17,16.17,42800.0
2008-01-07 13:30:00,16.17,16.19,16.15,16.15,53600.0,16.17,16.19,16.15,16.15,53600.0
2008-01-07 13:40:00,16.15,16.15,16.07,16.1,64100.0,16.15,16.15,16.07,16.1,64100.0
2008-01-07 13:50:00,16.1,16.12,16.08,16.09,47400.0,16.1,16.12,16.08,16.09,47400.0
2008-01-07 14:00:00,16.09,16.1,16.02,16.03,64200.0,16.09,16.1,16.02,16.03,64200.0
2008-01-07 14:10:00,16.03,16.05,16.02,16.05,84200.0,16.03,16.05,16.02,16.05,84200.0
2008-01-07 14:20:00,16.05,16.06,15.94,15.96,126700.0,16.05,16.06,15.94,15.96,126700.0
2008-01-07 14:30:00,15.97,16.02,15.94,16.02,157900.0,15.97,16.02,15.94,16.02,157900.0
2008-01-07 14:40:00,16.02,16.03,15.97,16.0,105800.0,16.02,16.03,15.97,16.0,105800.0
2008-01-07 14:50:00,16.01,16.02,15.98,16.02,63400.0,16.01,16.02,15.98,16.02,63400.0
2008-01-07 15:00:00,16.02,16.06,16.02,16.03,60000.0,16.02,16.06,16.02,16.03,60000.0
2008-01-07 15:10:00,16.03,16.06,16.01,16.05,155900.0,16.03,16.06,16.01,16.05,155900.0
2008-01-07 15:20:00,16.06,16.06,16.0,16.0,64000.0,16.06,16.06,16.0,16.0,64000.0
2008-01-07 15:30:00,16.01,16.01,15.96,15.96,73200.0,16.01,16.01,15.96,15.96,73200.0
2008-01-07 15:40:00,15.96,16.04,15.94,16.04,131700.0,15.96,16.04,15.94,16.04,131700.0
2008-01-07 15:50:00,16.04,16.05,16.02,16.03,191800.0,16.04,16.05,16.02,16.03,191800.0
2008-01-08 09:30:00,16.04,16.13,15.89,15.92,69700.0,16.04,16.13,15.89,15.92,69700.0
2008-01-08 09:40:00,15.92,15.99,15.92,15.96,50600.0,15.92,15.99,15.92,15.96,50600.0
2008-01-08 09:50:00,15.96,16.0,15.96,15.99,44900.0,15.96,16.0,15.96,15.99,44900.0
2008-01-08 10:00:00,15.98,16.05,15.96,16.05,70700.0,15.98,16.05,15.96,16.05,70700.0
2008-01-08 10:10:00,16.05,16.05,16.0,16.01,43400.0,16.05,16.05,16.0,16.01,43400.0
2008-01-08 10:20:00,16.01,16.02,15.88,15.94,62000.0,16.01,16.02,15.88,15.94,62000.0
2008-01-08 10:30:00,15.94,15.99,15.91,15.91,83400.0,15.94,15.99,15.91,15.91,83400.0
2008-01-08 10:40:00,15.9,15.95,15.9,15.9,94600.0,15.9,15.95,15.9,15.9,94600.0
2008-01-08 10:50:00,15.91,15.95,15.9,15.93,70300.0,15.91,15.95,15.9,15.93,70300.0
2008-01-08 11:00:00,15.92,15.93,15.86,15.86,41500.0,15.92,15.93,15.86,15.86,41500.0
2008-01-08 11:10:00,15.85,15.85,15.77,15.79,76200.0,15.85,15.85,15.77,15.79,76200.0
2008-01-08 11:20:00,15.78,15.79,15.74,15.74,32600.0,15.78,15.79,15.74,15.74,32600.0
2008-01-08 11:30:00,15.74,15.76,15.7,15.75,70600.0,15.74,15.76,15.7,15.75,70600.0
2008-01-08 11:40:00,15.75,15.77,15.71,15.72,53000.0,15.75,15.77,15.71,15.72,53000.0
2008-01-08 11:50:00,15.72,15.78,15.71,15.77,25800.0,15.72,15.78,15.71,15.77,25800.0
2008-01-08 12:00:00,15.77,15.8,15.73,15.78,91700.0,15.77,15.8,15.73,15.78,91700.0
2008-01-08 12:10:00,15.79,15.82,15.77,15.81,25200.0,15.79,15.82,15.77,15.81,25200.0
2008-01-08 12:20:00,15.81,15.81,15.78,15.8,28400.0,15.81,15.81,15.78,15.8,28400.0
2008-01-08 12:30:00,15.8,15.8,15.75,15.76,29100.0,15.8,15.8,15.75,15.76,29100.0
2008-01-08 12:40:00,15.77,15.78,15.76,15.77,35200.0,15.77,15.78,15.76,15.77,35200.0
2008-01-08 12:50:00,15.77,15.8,15.76,15.76,62800.0,15.77,15.8,15.76,15.76,62800.0
2008-01-08 13:00:00,15.76,15.81,15.73,15.8,65400.0,15.76,15.81,15.73,15.8,65400.0
2008-01-08 13:10:00,15.79,15.85,15.78,15.79,39600.0,15.79,15.85,15.78,15.79,39600.0
2008-01-08 13:20:00,15.8,15.83,15.79,15.82,15700.0,15.8,15.83,15.79,15.82,15700.0
2008-01-08 13:30:00,15.82,15.82,15.76,15.77,40100.0,15.82,15.82,15.76,15.77,40100.0
2008-01-08 13:40:00,15.77,15.82,15.75,15.81,43400.0,15.77,15.82,15.75,15.81,43400.0
2008-01-08 13:50:00,15.81,15.84,15.8,15.84,51600.0,15.81,15.84,15.8,15.84,51600.0
2008-01-08 14:00:00,15.84,15.84,15.79,15.8,275400.0,15.84,15.84,15.79,15.8,275400.0
2008-01-08 14:10:00,15.8,15.8,15.79,15.8,26000.0,15.8,15.8,15.79,15.8,26000.0
2008-01-08 14:20:00,15.79,15.81,15.79,15.8,76500.0,15.79,15.81,15.79,15.8,76500.0
2008-01-08 14:30:00,15.8,15.81,15.79,15.79,72000.0,15.8,15.81,15.79,15.79,72000.0
2008-01-08 14:40:00,15.79,15.8,15.72,15.74,113600.0,15.79,15.8,15.72,15.74,113600.0
2008-01-08 14:50:00,15.74,15.77,15.73,15.74,88300.0,15.74,15.77,15.73,15.74,88300.0
2008-01-08 15:00:00,15.74,15.74,15.7,15.73,122600.0,15.74,15.74,15.7,15.73,122600.0
2008-01-08 15:10:00,15.72,15.72,15.68,15.7,69300.0,15.72,15.72,15.68,15.7,69300.0
2008-01-08 15:20:00,15.7,15.7,15.59,15.62,135200.0,15.7,15.7,15.59,15.62,135200.0
2008-01-08 15:30:00,15.62,15.62,15.58,15.59,226000.0,15.62,15.62,15.58,15.59,226000.0
2008-01-08 15:40:00,15.58,15.61,15.54,15.55,202400.0,15.58,15.61,15.54,15.55,202400.0
2008-01-08 15:50:00,15.55,15.56,15.46,15.46,245700.0,15.55,15.56,15.46,15.46,245700.0
2008-01-09 09:30:00,15.44,15.56,15.39,15.56,69500.0,15.44,15.56,15.39,15.56,69500.0
2008-01-09 09:40:00,15.55,15.68,15.54,15.67,105400.0,15.55,15.68,15.54,15.67,105400.0
2008-01-09 09:50:00,15.67,15.68,15.47,15.59,64100.0,15.67,15.68,15.47,15.59,64100.0
2008-01-09 10:00:00,15.58,15.71,15.58,15.63,87500.0,15.58,15.71,15.58,15.63,87500.0
2008-01-09 10:10:00,15.63,15.66,15.57,15.59,940200.0,15.63,15.66,15.57,15.59,940200.0
2008-01-09 10:20:00,15.6,15.61,15.52,15.61,97000.0,15.6,15.61,15.52,15.61,97000.0
2008-01-09 10:30:00,15.61,15.63,15.54,15.57,107700.0,15.61,15.63,15.54,15.57,107700.0
2008-01-09 10:40:00,15.58,15.58,15.52,15.56,91000.0,15.58,15.58,15.52,15.56,91000.0
2008-01-09 10:50:00,15.56,15.58,15.53,15.56,61000.0,15.56,15.58,15.53,15.56,61000.0
2008-01-09 11:00:00,15.56,15.57,15.52,15.52,72900.0,15.56,15.57,15.52,15.52,72900.0
2008-01-09 11:10:00,15.52,15.55,15.5,15.52,57200.0,15.52,15.55,15.5,15.52,57200.0
2008-01-09 11:20:00,15.52,15.54,15.46,15.46,63900.0,15.52,15.54,15.46,15.46,63900.0
2008-01-09 11:30:00,15.46,15.47,15.44,15.45,64100.0,15.46,15.47,15.44,15.45,64100.0
2008-01-09 11:40:00,15.45,15.52,15.45,15.51,86100.0,15.45,15.52,15.45,15.51,86100.0
2008-01-09 11:50:00,15.51,15.51,15.46,15.48,81700.0,15.51,15.51,15.46,15.48,81700.0
2008-01-09 12:00:00,15.48,15.53,15.47,15.52,67600.0,15.48,15.53,15.47,15.52,67600.0
2008-01-09 12:10:00,15.52,15.52,15.49,15.5,45600.0,15.52,15.52,15.49,15.5,45600.0
2008-01-09 12:20:00,15.5,15.52,15.47,15.52,51800.0,15.5,15.52,15.47,15.52,51800.0
2008-01-09 12:30:00,15.51,15.53,15.45,15.45,73600.0,15.51,15.53,15.45,15.45,73600.0
2008-01-09 12:40:00,15.45,15.46,15.44,15.45,102900.0,15.45,15.46,15.44,15.45,102900.0
2008-01-09 12:50:00,15.45,15.45,15.41,15.45,57600.0,15.45,15.45,15.41,15.45,57600.0
2008-01-09 13:00:00,15.45,15.46,15.42,15.43,33200.0,15.45,15.46,15.42,15.43,33200.0
2008-01-09 13:10:00,15.43,15.43,15.35,15.35,61100.0,15.43,15.43,15.35,15.35,61100.0
2008-01-09 13:20:00,15.36,15.39,15.35,15.38,67100.0,15.36,15.39,15.35,15.38,67100.0
2008-01-09 13:30:00,15.39,15.44,15.37,15.44,94300.0,15.39,15.44,15.37,15.44,94300.0
2008-01-09 13:40:00,15.44,15.45,15.41,15.42,112900.0,15.44,15.45,15.41,15.42,112900.0
2008-01-09 13:50:00,15.42,15.42,15.37,15.37,70300.0,15.42,15.42,15.37,15.37,70300.0
2008-01-09 14:00:00,15.38,15.38,15.32,15.32,76600.0,15.38,15.38,15.32,15.32,76600.0
2008-01-09 14:10:00,15.32,15.34,15.21,15.22,124000.0,15.32,15.34,15.21,15.22,124000.0
2008-01-09 14:20:00,15.22,15.22,15.12,15.2,155900.0,15.22,15.22,15.12,15.2,155900.0
2008-01-09 14:30:00,15.19,15.35,15.13,15.33,337600.0,15.19,15.35,15.13,15.33,337600.0
2008-01-09 14:40:00,15.33,15.37,15.25,15.3,142100.0,15.33,15.37,15.25,15.3,142100.0
2008-01-09 14:50:00,15.31,15.31,15.25,15.27,256000.0,15.31,15.31,15.25,15.27,256000.0
2008-01-09 15:00:00,15.28,15.36,15.27,15.36,338700.0,15.28,15.36,15.27,15.36,338700.0
2008-01-09 15:10:00,15.36,15.37,15.32,15.35,89800.0,15.36,15.37,15.32,15.35,89800.0
2008-01-09 15:20:00,15.34,15.39,15.34,15.35,156200.0,15.34,15.39,15.34,15.35,156200.0
2008-01-09 15:30:00,15.34,15.38,15.3,15.37,192700.0,15.34,15.38,15.3,15.37,192700.0
2008-01-09 15:40:00,15.37,15.42,15.37,15.38,143300.0,15.37,15.42,15.37,15.38,143300.0
2008-01-09 15:50:00,15.38,15.41,15.36,15.38,232100.0,15.38,15.41,15.36,15.38,232100.0
2008-01-10 09:30:00,15.22,15.26,15.1,15.21,53700.0,15.22,15.26,15.1,15.21,53700.0
2008-01-10 09:40:00,15.21,15.21,15.12,15.14,176600.0,15.21,15.21,15.12,15.14,176600.0
2008-01-10 09:50:00,15.14,15.19,15.11,15.18,81300.0,15.14,15.19,15.11,15.18,81300.0
2008-01-10 10:00:00,15.18,15.19,15.12,15.16,136300.0,15.18,15.19,15.12,15.16,136300.0
2008-01-10 10:10:00,15.16,15.19,15.08,15.17,169100.0,15.16,15.19,15.08,15.17,169100.0
2008-01-10 10:20:00,15.17,15.18,15.1,15.1,35800.0,15.17,15.18,15.1,15.1,35800.0
2008-01-10 10:30:00,15.1,15.18,15.09,15.16,55100.0,15.1,15.18,15.09,15.16,55100.0
2008-01-10 10:40:00,15.17,15.18,15.16,15.18,26200.0,15.17,15.18,15.16,15.18,26200.0
2008-01-10 10:50:00,15.18,15.23,15.17,15.21,55800.0,15.18,15.23,15.17,15.21,55800.0
2008-01-10 11:00:00,15.21,15.21,15.17,15.19,41000.0,15.21,15.21,15.17,15.19,41000.0
2008-01-10 11:10:00,15.2,15.24,15.19,15.23,61900.0,15.2,15.24,15.19,15.23,61900.0
2008-01-10 11:20:00,15.22,15.32,15.22,15.32,39600.0,15.22,15.32,15.22,15.32,39600.0
2008-01-10 11:30:00,15.32,15.32,15.23,15.25,35500.0,15.32,15.32,15.23,15.25,35500.0
2008-01-10 11:40:00,15.25,15.25,15.21,15.22,40200.0,15.25,15.25,15.21,15.22,40200.0
2008-01-10 11:50:00,15.23,15.25,15.21,15.22,40300.0,15.23,15.25,15.21,15.22,40300.0
2008-01-10 12:00:00,15.22,15.24,15.19,15.23,58900.0,15.22,15.24,15.19,15.23,58900.0
2008-01-10 12:10:00,15.23,15.37,15.21,15.33,47200.0,15.23,15.37,15.21,15.33,47200.0
2008-01-10 12:20:00,15.34,15.46,15.26,15.27,90800.0,15.34,15.46,15.26,15.27,90800.0
2008-01-10 12:30:00,15.27,15.35,15.23,15.23,70000.0,15.27,15.35,15.23,15.23,70000.0
2008-01-10 12:40:00,15.24,15.28,15.21,15.24,44400.0,15.24,15.28,15.21,15.24,44400.0
2008-01-10 12:50:00,15.24,15.35,15.22,15.29,79200.0,15.24,15.35,15.22,15.29,79200.0
2008-01-10 13:00:00,15.28,15.3,15.23,15.28,40900.0,15.28,15.3,15.23,15.28,40900.0
2008-01-10 13:10:00,15.29,15.3,15.24,15.26,39000.0,15.29,15.3,15.24,15.26,39000.0
2008-01-10 13:20:00,15.29,15.3,15.26,15.27,27800.0,15.29,15.3,15.26,15.27,27800.0
2008-01-10 13:30:00,15.26,15.29,15.18,15.22,57100.0,15.26,15.29,15.18,15.22,57100.0
2008-01-10 13:40:00,15.22,15.26,15.19,15.24,39500.0,15.22,15.26,15.19,15.24,39500.0
2008-01-10 13:50:00,15.23,15.28,15.18,15.28,113900.0,15.23,15.28,15.18,15.28,113900.0
2008-01-10 14:00:00,15.28,15.3,15.25,15.29,64100.0,15.28,15.3,15.25,15.29,64100.0
2008-01-10 14:10:00,15.28,15.37,15.27,15.36,84700.0,15.28,15.37,15.27,15.36,84700.0
2008-01-10 14:20:00,15.37,15.39,15.32,15.33,50100.0,15.37,15.39,15.32,15.33,50100.0
2008-01-10 14:30:00,15.34,15.44,15.33,15.42,43400.0,15.34,15.44,15.33,15.42,43400.0
2008-01-10 14:40:00,15.43,15.43,15.36,15.38,53000.0,15.43,15.43,15.36,15.38,53000.0
2008-01-10 14:50:00,15.38,15.44,15.37,15.41,59800.0,15.38,15.44,15.37,15.41,59800.0
2008-01-10 15:00:00,15.41,15.52,15.39,15.5,51500.0,15.41,15.52,15.39,15.5,51500.0
2008-01-10 15:10:00,15.51,15.51,15.47,15.47,35600.0,15.51,15.51,15.47,15.47,35600.0
2008-01-10 15:20:00,15.48,15.51,15.44,15.5,46100.0,15.48,15.51,15.44,15.5,46100.0
2008-01-10 15:30:00,15.51,15.55,15.47,15.47,110700.0,15.51,15.55,15.47,15.47,110700.0
2008-01-10 15:40:00,15.47,15.49,15.35,15.36,131400.0,15.47,15.49,15.35,15.36,131400.0
2008-01-10 15:50:00,15.36,15.38,15.31,15.35,228500.0,15.36,15.38,15.31,15.35,228500.0
2008-01-11 09:30:00,15.14,15.29,15.11,15.23,53200.0,15.14,15.29,15.11,15.23,53200.0
2008-01-11 09:40:00,15.23,15.23,15.12,15.18,109400.0,15.23,15.23,15.12,15.18,109400.0
2008-01-11 09:50:00,15.19,15.22,15.13,15.17,15800.0,15.19,15.22,15.13,15.17,15800.0
2008-01-11 10:00:00,15.17,15.17,15.06,15.07,34100.0,15.17,15.17,15.06,15.07,34100.0
2008-01-11 10:10:00,15.08,15.14,14.98,15.01,126200.0,15.08,15.14,14.98,15.01,126200.0
2008-01-11 10:20:00,15.0,15.08,15.0,15.01,59400.0,15.0,15.08,15.0,15.01,59400.0
2008-01-11 10:30:00,15.01,15.05,15.0,15.05,44400.0,15.01,15.05,15.0,15.05,44400.0
2008-01-11 10:40:00,15.04,15.07,15.02,15.06,137500.0,15.04,15.07,15.02,15.06,137500.0
2008-01-11 10:50:00,15.07,15.08,15.03,15.03,52500.0,15.07,15.08,15.03,15.03,52500.0
2008-01-11 11:00:00,15.04,15.04,15.0,15.03,41100.0,15.04,15.04,15.0,15.03,41100.0
2008-01-11 11:10:00,15.03,15.06,15.01,15.02,43400.0,15.03,15.06,15.01,15.02,43400.0
2008-01-11 11:20:00,15.02,15.07,15.02,15.06,137300.0,15.02,15.07,15.02,15.06,137300.0
2008-01-11 11:30:00,15.06,15.11,15.04,15.05,85300.0,15.06,15.11,15.04,15.05,85300.0
2008-01-11 11:40:00,15.05,15.09,15.03,15.08,18500.0,15.05,15.09,15.03,15.08,18500.0
2008-01-11 11:50:00,15.08,15.13,15.08,15.11,25700.0,15.08,15.13,15.08,15.11,25700.0
2008-01-11 12:00:00,15.11,15.11,15.05,15.07,27000.0,15.11,15.11,15.05,15.07,27000.0
2008-01-11 12:10:00,15.08,15.13,15.06,15.06,38500.0,15.08,15.13,15.06,15.06,38500.0
2008-01-11 12:20:00,15.06,15.08,15.05,15.06,33400.0,15.06,15.08,15.05,15.06,33400.0
2008-01-11 12:30:00,15.06,15.1,15.05,15.1,84900.0,15.06,15.1,15.05,15.1,84900.0
2008-01-11 12:40:00,15.1,15.14,15.1,15.13,56600.0,15.1,15.14,15.1,15.13,56600.0
2008-01-11 12:50:00,15.13,15.19,15.12,15.19,59100.0,15.13,15.19,15.12,15.19,59100.0
2008-01-11 13:00:00,15.19,15.2,15.09,15.11,28200.0,15.19,15.2,15.09,15.11,28200.0
2008-01-11 13:10:00,15.11,15.11,15.06,15.07,14000.0,15.11,15.11,15.06,15.07,14000.0
2008-01-11 13:20:00,15.07,15.11,15.05,15.1,23400.0,15.07,15.11,15.05,15.1,23400.0
2008-01-11 13:30:00,15.1,15.11,15.05,15.07,15100.0,15.1,15.11,15.05,15.07,15100.0
2008-01-11 13:40:00,15.07,15.13,15.05,15.05,35000.0,15.07,15.13,15.05,15.05,35000.0
2008-01-11 13:50:00,15.05,15.1,15.05,15.05,38300.0,15.05,15.1,15.05,15.05,38300.0
2008-01-11 14:00:00,15.05,15.08,15.05,15.08,23900.0,15.05,15.08,15.05,15.08,23900.0
2008-01-11 14:10:00,15.08,15.14,15.07,15.12,34600.0,15.08,15.14,15.07,15.12,34600.0
2008-01-11 14:20:00,15.11,15.12,15.07,15.07,57300.0,15.11,15.12,15.07,15.07,57300.0
2008-01-11 14:30:00,15.07,15.07,15.04,15.04,117700.0,15.07,15.07,15.04,15.04,117700.0
2008-01-11 14:40:00,15.04,15.05,15.03,15.03,147600.0,15.04,15.05,15.03,15.03,147600.0
2008-01-11 14:50:00,15.02,15.05,14.98,15.0,184900.0,15.02,15.05,14.98,15.0,184900.0
2008-01-11 15:00:00,15.0,15.0,14.98,14.99,134900.0,15.0,15.0,14.98,14.99,134900.0
2008-01-11 15:10:00,14.98,14.99,14.92,14.93,67600.0,14.98,14.99,14.92,14.93,67600.0
2008-01-11 15:20:00,14.93,14.96,14.93,14.94,90900.0,14.93,14.96,14.93,14.94,90900.0
2008-01-11 15:30:00,14.94,14.96,14.94,14.95,207000.0,14.94,14.96,14.94,14.95,207000.0
2008-01-11 15:40:00,14.95,14.96,14.94,14.96,146400.0,14.95,14.96,14.94,14.96,146400.0
2008-01-11 15:50:00,14.96,14.99,14.94,14.96,244300.0,14.96,14.99,14.94,14.96,244300.0
2008-01-14 09:30:00,15.03,15.13,15.01,15.02,125600.0,15.03,15.13,15.01,15.02,125600.0
2008-01-14 09:40:00,15.01,15.05,14.99,15.02,105100.0,15.01,15.05,14.99,15.02,105100.0
2008-01-14 09:50:00,15.01,15.13,15.01,15.13,138500.0,15.01,15.13,15.01,15.13,138500.0
2008-01-14 10:00:00,15.14,15.19,15.12,15.15,157400.0,15.14,15.19,15.12,15.15,157400.0
2008-01-14 10:10:00,15.15,15.23,15.15,15.21,33700.0,15.15,15.23,15.15,15.21,33700.0
2008-01-14 10:20:00,15.22,15.24,15.2,15.22,25700.0,15.22,15.24,15.2,15.22,25700.0
2008-01-14 10:30:00,15.22,15.26,15.22,15.23,30300.0,15.22,15.26,15.22,15.23,30300.0
2008-01-14 10:40:00,15.23,15.23,15.18,15.2,96500.0,15.23,15.23,15.18,15.2,96500.0
2008-01-14 10:50:00,15.2,15.25,15.2,15.23,77000.0,15.2,15.25,15.2,15.23,77000.0
2008-01-14 11:00:00,15.24,15.26,15.2,15.23,215200.0,15.24,15.26,15.2,15.23,215200.0
2008-01-14 11:10:00,15.24,15.24,15.2,15.2,96100.0,15.24,15.24,15.2,15.2,96100.0
2008-01-14 11:20:00,15.2,15.21,15.2,15.21,13500.0,15.2,15.21,15.2,15.21,13500.0
2008-01-14 11:30:00,15.2,15.21,15.12,15.12,33200.0,15.2,15.21,15.12,15.12,33200.0
2008-01-14 11:40:00,15.12,15.13,15.12,15.13,31000.0,15.12,15.13,15.12,15.13,31000.0
2008-01-14 11:50:00,15.12,15.18,15.12,15.15,43900.0,15.12,15.18,15.12,15.15,43900.0
2008-01-14 12:00:00,15.15,15.19,15.15,15.15,61200.0,15.15,15.19,15.15,15.15,61200.0
2008-01-14 12:10:00,15.15,15.16,15.12,15.16,16000.0,15.15,15.16,15.12,15.16,16000.0
2008-01-14 12:20:00,15.15,15.16,15.14,15.14,49000.0,15.15,15.16,15.14,15.14,49000.0
2008-01-14 12:30:00,15.14,15.17,15.12,15.17,43400.0,15.14,15.17,15.12,15.17,43400.0
2008-01-14 12:40:00,15.17,15.21,15.16,15.18,60500.0,15.17,15.21,15.16,15.18,60500.0
2008-01-14 12:50:00,15.18,15.22,15.17,15.2,57900.0,15.18,15.22,15.17,15.2,57900.0
2008-01-14 13:00:00,15.2,15.23,15.19,15.23,55500.0,15.2,15.23,15.19,15.23,55500.0
2008-01-14 13:10:00,15.23,15.25,15.21,15.23,24100.0,15.23,15.25,15.21,15.23,24100.0
2008-01-14 13:20:00,15.23,15.28,15.23,15.25,167400.0,15.23,15.28,15.23,15.25,167400.0
2008-01-14 13:30:00,15.26,15.28,15.23,15.27,114500.0,15.26,15.28,15.23,15.27,114500.0
2008-01-14 13:40:00,15.27,15.3,15.26,15.29,73700.0,15.27,15.3,15.26,15.29,73700.0
2008-01-14 13:50:00,15.28,15.3,15.28,15.3,47900.0,15.28,15.3,15.28,15.3,47900.0
2008-01-14 14:00:00,15.29,15.31,15.28,15.3,71800.0,15.29,15.31,15.28,15.3,71800.0
2008-01-14 14:10:00,15.3,15.3,15.23,15.24,67700.0,15.3,15.3,15.23,15.24,67700.0
2008-01-14 14:20:00,15.24,15.24,15.23,15.23,30900.0,15.24,15.24,15.23,15.23,30900.0
2008-01-14 14:30:00,15.24,15.27,15.23,15.26,91900.0,15.24,15.27,15.23,15.26,91900.0
2008-01-14 14:40:00,15.26,15.27,15.24,15.24,32100.0,15.26,15.27,15.24,15.24,32100.0
2008-01-14 14:50:00,15.24,15.25,15.23,15.24,50500.0,15.24,15.25,15.23,15.24,50500.0
2008-01-14 15:00:00,15.24,15.27,15.24,15.24,88800.0,15.24,15.27,15.24,15.24,88800.0
2008-01-14 15:10:00,15.24,15.24,15.22,15.23,67600.0,15.24,15.24,15.22,15.23,67600.0
2008-01-14 15:20:00,15.24,15.24,15.22,15.23,92700.0,15.24,15.24,15.22,15.23,92700.0
2008-01-14 15:30:00,15.24,15.26,15.23,15.24,105500.0,15.24,15.26,15.23,15.24,105500.0
2008-01-14 15:40:00,15.24,15.27,15.23,15.23,119100.0,15.24,15.27,15.23,15.23,119100.0
2008-01-14 15:50:00,15.24,15.24,15.21,15.23,95700.0,15.24,15.24,15.21,15.23,95700.0
2008-01-15 09:30:00,15.07,15.09,15.04,15.04,43100.0,15.07,15.09,15.04,15.04,43100.0
2008-01-15 09:40:00,15.04,15.04,14.89,14.97,107500.0,15.04,15.04,14.89,14.97,107500.0
2008-01-15 09:50:00,14.97,15.01,14.96,14.99,58900.0,14.97,15.01,14.96,14.99,58900.0
2008-01-15 10:00:00,14.99,15.0,14.94,14.95,112200.0,14.99,15.0,14.94,14.95,112200.0
2008-01-15 10:10:00,14.95,14.95,14.88,14.9,59400.0,14.95,14.95,14.88,14.9,59400.0
2008-01-15 10:20:00,14.91,14.91,14.84,14.85,100100.0,14.91,14.91,14.84,14.85,100100.0
2008-01-15 10:30:00,14.85,14.85,14.8,14.81,81400.0,14.85,14.85,14.8,14.81,81400.0
2008-01-15 10:40:00,14.8,14.8,14.73,14.75,91400.0,14.8,14.8,14.73,14.75,91400.0
2008-01-15 10:50:00,14.74,14.76,14.73,14.74,57600.0,14.74,14.76,14.73,14.74,57600.0
2008-01-15 11:00:00,14.74,14.75,14.73,14.74,42400.0,14.74,14.75,14.73,14.74,42400.0
2008-01-15 11:10:00,14.74,14.76,14.74,14.75,187900.0,14.74,14.76,14.74,14.75,187900.0
2008-01-15 11:20:00,14.75,14.76,14.72,14.73,109700.0,14.75,14.76,14.72,14.73,109700.0
2008-01-15 11:30:00,14.74,14.75,14.74,14.75,36500.0,14.74,14.75,14.74,14.75,36500.0
2008-01-15 11:40:00,14.75,14.75,14.73,14.74,53000.0,14.75,14.75,14.73,14.74,53000.0
2008-01-15 11:50:00,14.74,14.76,14.73,14.76,67200.0,14.74,14.76,14.73,14.76,67200.0
2008-01-15 12:00:00,14.75,14.77,14.75,14.77,54200.0,14.75,14.77,14.75,14.77,54200.0
2008-01-15 12:10:00,14.77,14.79,14.77,14.77,38700.0,14.77,14.79,14.77,14.77,38700.0
2008-01-15 12:20:00,14.77,14.78,14.76,14.77,81100.0,14.77,14.78,14.76,14.77,81100.0
2008-01-15 12:30:00,14.76,14.77,14.74,14.76,108500.0,14.76,14.77,14.74,14.76,108500.0
2008-01-15 12:40:00,14.75,14.76,14.73,14.73,145900.0,14.75,14.76,14.73,14.73,145900.0
2008-01-15 12:50:00,14.74,14.74,14.7,14.71,102200.0,14.74,14.74,14.7,14.71,102200.0
2008-01-15 13:00:00,14.72,14.82,14.71,14.82,101100.0,14.72,14.82,14.71,14.82,101100.0
2008-01-15 13:10:00,14.82,14.84,14.79,14.82,40700.0,14.82,14.84,14.79,14.82,40700.0
2008-01-15 13:20:00,14.82,14.82,14.78,14.79,29500.0,14.82,14.82,14.78,14.79,29500.0
2008-01-15 13:30:00,14.79,14.8,14.78,14.78,34900.0,14.79,14.8,14.78,14.78,34900.0
2008-01-15 13:40:00,14.79,14.79,14.77,14.78,34600.0,14.79,14.79,14.77,14.78,34600.0
2008-01-15 13:50:00,14.78,14.79,14.75,14.76,48400.0,14.78,14.79,14.75,14.76,48400.0
2008-01-15 14:00:00,14.76,14.76,14.74,14.75,78000.0,14.76,14.76,14.74,14.75,78000.0
2008-01-15 14:10:00,14.74,14.75,14.74,14.74,36400.0,14.74,14.75,14.74,14.74,36400.0
2008-01-15 14:20:00,14.75,14.75,14.74,14.74,23400.0,14.75,14.75,14.74,14.74,23400.0
2008-01-15 14:30:00,14.75,14.77,14.74,14.76,68900.0,14.75,14.77,14.74,14.76,68900.0
2008-01-15 14:40:00,14.76,14.77,14.75,14.75,45500.0,14.76,14.77,14.75,14.75,45500.0
2008-01-15 14:50:00,14.76,14.76,14.74,14.74,40600.0,14.76,14.76,14.74,14.74,40600.0
2008-01-15 15:00:00,14.74,14.75,14.71,14.75,92800.0,14.74,14.75,14.71,14.75,92800.0
2008-01-15 15:10:00,14.75,14.76,14.72,14.74,64900.0,14.75,14.76,14.72,14.74,64900.0
2008-01-15 15:20:00,14.73,14.76,14.73,14.76,148700.0,14.73,14.76,14.73,14.76,148700.0
2008-01-15 15:30:00,14.75,14.78,14.73,14.77,223800.0,14.75,14.78,14.73,14.77,223800.0
2008-01-15 15:40:00,14.77,14.78,14.77,14.78,76900.0,14.77,14.78,14.77,14.78,76900.0
2008-01-15 15:50:00,14.77,14.78,14.66,14.69,368200.0,14.77,14.78,14.66,14.69,368200.0
2008-01-16 09:30:00,14.72,14.87,14.68,14.85,105800.0,14.72,14.87,14.68,14.85,105800.0
2008-01-16 09:40:00,14.82,15.02,14.82,15.0,123400.0,14.82,15.02,14.82,15.0,123400.0
2008-01-16 09:50:00,15.0,15.03,14.86,14.87,104500.0,15.0,15.03,14.86,14.87,104500.0
2008-01-16 10:00:00,14.86,14.99,14.86,14.93,65500.0,14.86,14.99,14.86,14.93,65500.0
2008-01-16 10:10:00,14.94,14.94,14.79,14.86,78000.0,14.94,14.94,14.79,14.86,78000.0
2008-01-16 10:20:00,14.86,14.86,14.85,14.85,85900.0,14.86,14.86,14.85,14.85,85900.0
2008-01-16 10:30:00,14.85,14.92,14.85,14.9,108100.0,14.85,14.92,14.85,14.9,108100.0
2008-01-16 10:40:00,14.9,14.93,14.87,14.91,81700.0,14.9,14.93,14.87,14.91,81700.0
2008-01-16 10:50:00,14.91,14.93,14.87,14.9,128900.0,14.91,14.93,14.87,14.9,128900.0
2008-01-16 11:00:00,14.9,14.92,14.86,14.91,76900.0,14.9,14.92,14.86,14.91,76900.0
2008-01-16 11:10:00,14.91,14.98,14.87,14.98,79300.0,14.91,14.98,14.87,14.98,79300.0
2008-01-16 11:20:00,14.99,15.03,14.99,15.0,86200.0,14.99,15.03,14.99,15.0,86200.0
2008-01-16 11:30:00,15.01,15.01,14.97,14.99,45000.0,15.01,15.01,14.97,14.99,45000.0
2008-01-16 11:40:00,14.99,15.03,14.98,15.03,83500.0,14.99,15.03,14.98,15.03,83500.0
2008-01-16 11:50:00,15.03,15.17,15.02,15.15,113000.0,15.03,15.17,15.02,15.15,113000.0
2008-01-16 12:00:00,15.15,15.23,15.14,15.18,52400.0,15.15,15.23,15.14,15.18,52400.0
2008-01-16 12:10:00,15.18,15.19,15.15,15.17,70900.0,15.18,15.19,15.15,15.17,70900.0
2008-01-16 12:20:00,15.17,15.23,15.15,15.18,157000.0,15.17,15.23,15.15,15.18,157000.0
2008-01-16 12:30:00,15.17,15.19,15.14,15.14,55200.0,15.17,15.19,15.14,15.14,55200.0
2008-01-16 12:40:00,15.15,15.16,15.13,15.14,52000.0,15.15,15.16,15.13,15.14,52000.0
2008-01-16 12:50:00,15.14,15.15,15.14,15.14,28200.0,15.14,15.15,15.14,15.14,28200.0
2008-01-16 13:00:00,15.14,15.19,15.13,15.18,297000.0,15.14,15.19,15.13,15.18,297000.0
2008-01-16 13:10:00,15.18,15.19,15.13,15.14,45900.0,15.18,15.19,15.13,15.14,45900.0
2008-01-16 13:20:00,15.14,15.21,15.13,15.2,54500.0,15.14,15.21,15.13,15.2,54500.0
2008-01-16 13:30:00,15.2,15.27,15.2,15.26,65300.0,15.2,15.27,15.2,15.26,65300.0
2008-01-16 13:40:00,15.26,15.27,15.24,15.24,101100.0,15.26,15.27,15.24,15.24,101100.0
2008-01-16 13:50:00,15.24,15.26,15.24,15.26,78200.0,15.24,15.26,15.24,15.26,78200.0
2008-01-16 14:00:00,15.26,15.27,15.24,15.27,89200.0,15.26,15.27,15.24,15.27,89200.0
2008-01-16 14:10:00,15.26,15.31,15.26,15.31,109000.0,15.26,15.31,15.26,15.31,109000.0
2008-01-16 14:20:00,15.3,15.35,15.3,15.34,116900.0,15.3,15.35,15.3,15.34,116900.0
2008-01-16 14:30:00,15.35,15.4,15.34,15.4,73200.0,15.35,15.4,15.34,15.4,73200.0
2008-01-16 14:40:00,15.4,15.42,15.38,15.39,50600.0,15.4,15.42,15.38,15.39,50600.0
2008-01-16 14:50:00,15.39,15.39,15.34,15.34,51200.0,15.39,15.39,15.34,15.34,51200.0
2008-01-16 15:00:00,15.34,15.35,15.31,15.31,68500.0,15.34,15.35,15.31,15.31,68500.0
2008-01-16 15:10:00,15.31,15.34,15.27,15.33,81500.0,15.31,15.34,15.27,15.33,81500.0
2008-01-16 15:20:00,15.34,15.34,15.29,15.33,87400.0,15.34,15.34,15.29,15.33,87400.0
2008-01-16 15:30:00,15.33,15.34,15.31,15.31,101300.0,15.33,15.34,15.31,15.31,101300.0
2008-01-16 15:40:00,15.31,15.31,15.22,15.22,132400.0,15.31,15.31,15.22,15.22,132400.0
2008-01-16 15:50:00,15.23,15.23,15.21,15.21,147100.0,15.23,15.23,15.21,15.21,147100.0
2008-01-17 09:30:00,15.13,15.26,15.13,15.19,60500.0,15.13,15.26,15.13,15.19,60500.0
2008-01-17 09:40:00,15.21,15.21,15.07,15.1,91500.0,15.21,15.21,15.07,15.1,91500.0
2008-01-17 09:50:00,15.11,15.18,15.02,15.02,92700.0,15.11,15.18,15.02,15.02,92700.0
2008-01-17 10:00:00,15.01,15.08,14.93,14.99,129500.0,15.01,15.08,14.93,14.99,129500.0
2008-01-17 10:10:00,14.99,15.03,14.86,14.86,65600.0,14.99,15.03,14.86,14.86,65600.0
2008-01-17 10:20:00,14.85,14.99,14.83,14.87,107900.0,14.85,14.99,14.83,14.87,107900.0
2008-01-17 10:30:00,14.87,14.97,14.84,14.94,83600.0,14.87,14.97,14.84,14.94,83600.0
2008-01-17 10:40:00,14.94,15.01,14.91,14.99,57400.0,14.94,15.01,14.91,14.99,57400.0
2008-01-17 10:50:00,14.99,15.05,14.94,15.0,68700.0,14.99,15.05,14.94,15.0,68700.0
2008-01-17 11:00:00,15.0,15.04,14.99,15.0,40300.0,15.0,15.04,14.99,15.0,40300.0
2008-01-17 11:10:00,15.0,15.02,14.95,14.95,91700.0,15.0,15.02,14.95,14.95,91700.0
2008-01-17 11:20:00,14.95,14.95,14.9,14.95,47700.0,14.95,14.95,14.9,14.95,47700.0
2008-01-17 11:30:00,14.94,15.0,14.93,14.99,82100.0,14.94,15.0,14.93,14.99,82100.0
2008-01-17 11:40:00,14.98,15.0,14.95,14.98,119100.0,14.98,15.0,14.95,14.98,119100.0
2008-01-17 11:50:00,14.98,14.99,14.95,14.95,103100.0,14.98,14.99,14.95,14.95,103100.0
2008-01-17 12:00:00,14.93,14.95,14.87,14.87,69500.0,14.93,14.95,14.87,14.87,69500.0
2008-01-17 12:10:00,14.87,14.9,14.85,14.9,101800.0,14.87,14.9,14.85,14.9,101800.0
2008-01-17 12:20:00,14.9,14.93,14.87,14.92,65100.0,14.9,14.93,14.87,14.92,65100.0
2008-01-17 12:30:00,14.91,14.95,14.9,14.92,62600.0,14.91,14.95,14.9,14.92,62600.0
2008-01-17 12:40:00,14.92,14.97,14.92,14.96,107600.0,14.92,14.97,14.92,14.96,107600.0
2008-01-17 12:50:00,14.96,14.97,14.96,14.96,35100.0,14.96,14.97,14.96,14.96,35100.0
2008-01-17 13:00:00,14.96,14.97,14.92,14.97,57800.0,14.96,14.97,14.92,14.97,57800.0
2008-01-17 13:10:00,14.96,15.05,14.95,14.97,55600.0,14.96,15.05,14.95,14.97,55600.0
2008-01-17 13:20:00,14.97,15.0,14.95,14.98,54800.0,14.97,15.0,14.95,14.98,54800.0
2008-01-17 13:30:00,14.98,14.99,14.95,14.97,47400.0,14.98,14.99,14.95,14.97,47400.0
2008-01-17 13:40:00,14.97,15.02,14.93,14.96,63800.0,14.97,15.02,14.93,14.96,63800.0
2008-01-17 13:50:00,14.97,15.01,14.96,15.0,45400.0,14.97,15.01,14.96,15.0,45400.0
2008-01-17 14:00:00,15.0,15.06,14.99,15.03,102600.0,15.0,15.06,14.99,15.03,102600.0
2008-01-17 14:10:00,15.02,15.02,14.9,14.97,214200.0,15.02,15.02,14.9,14.97,214200.0
2008-01-17 14:20:00,14.98,14.98,14.92,14.92,67500.0,14.98,14.98,14.92,14.92,67500.0
2008-01-17 14:30:00,14.92,14.95,14.92,14.92,48300.0,14.92,14.95,14.92,14.92,48300.0
2008-01-17 14:40:00,14.92,14.98,14.91,14.98,50900.0,14.92,14.98,14.91,14.98,50900.0
2008-01-17 14:50:00,14.99,15.0,14.96,14.97,57600.0,14.99,15.0,14.96,14.97,57600.0
2008-01-17 15:00:00,14.97,15.03,14.94,15.0,101500.0,14.97,15.03,14.94,15.0,101500.0
2008-01-17 15:10:00,15.0,15.02,14.96,15.0,131300.0,15.0,15.02,14.96,15.0,131300.0
2008-01-17 15:20:00,15.0,15.02,14.96,14.97,144400.0,15.0,15.02,14.96,14.97,144400.0
2008-01-17 15:30:00,14.97,14.98,14.89,14.91,185800.0,14.97,14.98,14.89,14.91,185800.0
2008-01-17 15:40:00,14.91,14.92,14.84,14.85,126600.0,14.91,14.92,14.84,14.85,126600.0
2008-01-17 15:50:00,14.85,14.85,14.8,14.8,226300.0,14.85,14.85,14.8,14.8,226300.0
2008-01-18 09:30:00,15.14,15.4,14.5,14.82,466300.0,15.14,15.4,14.5,14.82,466300.0
2008-01-18 09:40:00,14.82,14.85,14.73,14.74,94100.0,14.82,14.85,14.73,14.74,94100.0
2008-01-18 09:50:00,14.75,14.76,14.7,14.76,135300.0,14.75,14.76,14.7,14.76,135300.0
2008-01-18 10:00:00,14.76,14.88,14.74,14.88,94400.0,14.76,14.88,14.74,14.88,94400.0
2008-01-18 10:10:00,14.87,15.08,14.87,14.94,83500.0,14.87,15.08,14.87,14.94,83500.0
2008-01-18 10:20:00,14.94,14.98,14.92,14.96,18300.0,14.94,14.98,14.92,14.96,18300.0
2008-01-18 10:30:00,14.96,14.96,14.89,14.89,20500.0,14.96,14.96,14.89,14.89,20500.0
2008-01-18 10:40:00,14.89,14.92,14.88,14.9,16600.0,14.89,14.92,14.88,14.9,16600.0
2008-01-18 10:50:00,14.9,14.91,14.84,14.86,26900.0,14.9,14.91,14.84,14.86,26900.0
2008-01-18 11:00:00,14.86,14.89,14.77,14.8,37500.0,14.86,14.89,14.77,14.8,37500.0
2008-01-18 11:10:00,14.8,14.87,14.76,14.83,115700.0,14.8,14.87,14.76,14.83,115700.0
2008-01-18 11:20:00,14.82,14.88,14.75,14.88,39900.0,14.82,14.88,14.75,14.88,39900.0
2008-01-18 11:30:00,14.88,14.98,14.86,14.91,75500.0,14.88,14.98,14.86,14.91,75500.0
2008-01-18 11:40:00,14.9,14.94,14.85,14.88,57000.0,14.9,14.94,14.85,14.88,57000.0
2008-01-18 11:50:00,14.87,14.9,14.85,14.9,52100.0,14.87,14.9,14.85,14.9,52100.0
2008-01-18 12:00:00,14.9,14.94,14.87,14.93,49200.0,14.9,14.94,14.87,14.93,49200.0
2008-01-18 12:10:00,14.93,15.02,14.93,14.98,64000.0,14.93,15.02,14.93,14.98,64000.0
2008-01-18 12:20:00,14.98,15.05,14.92,15.04,59900.0,14.98,15.05,14.92,15.04,59900.0
2008-01-18 12:30:00,15.05,15.13,15.05,15.06,95500.0,15.05,15.13,15.05,15.06,95500.0
2008-01-18 12:40:00,15.07,15.08,15.0,15.03,39300.0,15.07,15.08,15.0,15.03,39300.0
2008-01-18 12:50:00,15.04,15.05,14.99,15.01,44100.0,15.04,15.05,14.99,15.01,44100.0
2008-01-18 13:00:00,15.01,15.1,14.99,15.06,57500.0,15.01,15.1,14.99,15.06,57500.0
2008-01-18 13:10:00,15.05,15.06,14.95,14.95,22900.0,15.05,15.06,14.95,14.95,22900.0
2008-01-18 13:20:00,14.95,14.99,14.95,14.98,33600.0,14.95,14.99,14.95,14.98,33600.0
2008-01-18 13:30:00,14.98,15.0,14.98,14.98,27400.0,14.98,15.0,14.98,14.98,27400.0
2008-01-18 13:40:00,14.98,15.02,14.95,14.98,31200.0,14.98,15.02,14.95,14.98,31200.0
2008-01-18 13:50:00,14.98,14.99,14.93,14.95,32000.0,14.98,14.99,14.93,14.95,32000.0
2008-01-18 14:00:00,14.95,14.98,14.91,14.93,48700.0,14.95,14.98,14.91,14.93,48700.0
2008-01-18 14:10:00,14.94,14.99,14.92,14.93,32700.0,14.94,14.99,14.92,14.93,32700.0
2008-01-18 14:20:00,14.94,14.94,14.86,14.87,47400.0,14.94,14.94,14.86,14.87,47400.0
2008-01-18 14:30:00,14.87,14.89,14.8,14.87,61400.0,14.87,14.89,14.8,14.87,61400.0
2008-01-18 14:40:00,14.88,14.88,14.82,14.84,47900.0,14.88,14.88,14.82,14.84,47900.0
2008-01-18 14:50:00,14.84,14.89,14.79,14.89,50900.0,14.84,14.89,14.79,14.89,50900.0
2008-01-18 15:00:00,14.89,14.95,14.84,14.93,66400.0,14.89,14.95,14.84,14.93,66400.0
2008-01-18 15:10:00,14.93,14.96,14.89,14.91,48600.0,14.93,14.96,14.89,14.91,48600.0
2008-01-18 15:20:00,14.9,14.91,14.84,14.85,48400.0,14.9,14.91,14.84,14.85,48400.0
2008-01-18 15:30:00,14.85,14.87,14.82,14.84,73500.0,14.85,14.87,14.82,14.84,73500.0
2008-01-18 15:40:00,14.84,14.93,14.82,14.93,88400.0,14.84,14.93,14.82,14.93,88400.0
2008-01-18 15:50:00,14.92,14.93,14.86,14.86,194500.0,14.92,14.93,14.86,14.86,194500.0
2008-01-22 09:30:00,14.68,14.68,14.31,14.47,141200.0,14.68,14.68,14.31,14.47,141200.0
2008-01-22 09:40:00,14.47,14.53,14.45,14.51,165200.0,14.47,14.53,14.45,14.51,165200.0
2008-01-22 09:50:00,14.5,14.52,14.33,14.47,255800.0,14.5,14.52,14.33,14.47,255800.0
2008-01-22 10:00:00,14.47,14.52,14.35,14.51,197200.0,14.47,14.52,14.35,14.51,197200.0
2008-01-22 10:10:00,14.5,14.52,14.33,14.5,106800.0,14.5,14.52,14.33,14.5,106800.0
2008-01-22 10:20:00,14.49,14.51,14.42,14.46,92600.0,14.49,14.51,14.42,14.46,92600.0
2008-01-22 10:30:00,14.45,14.45,14.36,14.4,121300.0,14.45,14.45,14.36,14.4,121300.0
2008-01-22 10:40:00,14.4,14.45,14.35,14.35,140700.0,14.4,14.45,14.35,14.35,140700.0
2008-01-22 10:50:00,14.35,14.44,14.33,14.38,114200.0,14.35,14.44,14.33,14.38,114200.0
2008-01-22 11:00:00,14.37,14.49,14.35,14.49,140400.0,14.37,14.49,14.35,14.49,140400.0
2008-01-22 11:10:00,14.48,14.52,14.43,14.44,102400.0,14.48,14.52,14.43,14.44,102400.0
2008-01-22 11:20:00,14.42,14.48,14.37,14.42,99600.0,14.42,14.48,14.37,14.42,99600.0
2008-01-22 11:30:00,14.42,14.44,14.37,14.4,140600.0,14.42,14.44,14.37,14.4,140600.0
2008-01-22 11:40:00,14.41,14.44,14.39,14.4,61800.0,14.41,14.44,14.39,14.4,61800.0
2008-01-22 11:50:00,14.4,14.43,14.37,14.4,103600.0,14.4,14.43,14.37,14.4,103600.0
2008-01-22 12:00:00,14.42,14.5,14.38,14.49,77900.0,14.42,14.5,14.38,14.49,77900.0
2008-01-22 12:10:00,14.5,14.51,14.4,14.4,101700.0,14.5,14.51,14.4,14.4,101700.0
2008-01-22 12:20:00,14.4,14.41,14.36,14.37,75400.0,14.4,14.41,14.36,14.37,75400.0
2008-01-22 12:30:00,14.36,14.4,14.36,14.39,48600.0,14.36,14.4,14.36,14.39,48600.0
2008-01-22 12:40:00,14.38,14.39,14.29,14.32,69900.0,14.38,14.39,14.29,14.32,69900.0
2008-01-22 12:50:00,14.32,14.36,14.28,14.34,211200.0,14.32,14.36,14.28,14.34,211200.0
2008-01-22 13:00:00,14.34,14.41,14.32,14.39,79100.0,14.34,14.41,14.32,14.39,79100.0
2008-01-22 13:10:00,14.39,14.46,14.37,14.43,80100.0,14.39,14.46,14.37,14.43,80100.0
2008-01-22 13:20:00,14.42,14.46,14.38,14.4,69500.0,14.42,14.46,14.38,14.4,69500.0
2008-01-22 13:30:00,14.39,14.42,14.36,14.41,49300.0,14.39,14.42,14.36,14.41,49300.0
2008-01-22 13:40:00,14.42,14.45,14.33,14.4,64900.0,14.42,14.45,14.33,14.4,64900.0
2008-01-22 13:50:00,14.4,14.4,14.34,14.38,59200.0,14.4,14.4,14.34,14.38,59200.0
2008-01-22 14:00:00,14.37,14.38,14.3,14.31,149000.0,14.37,14.38,14.3,14.31,149000.0
2008-01-22 14:10:00,14.32,14.37,14.3,14.37,45300.0,14.32,14.37,14.3,14.37,45300.0
2008-01-22 14:20:00,14.36,14.37,14.31,14.32,44100.0,14.36,14.37,14.31,14.32,44100.0
2008-01-22 14:30:00,14.32,14.32,14.27,14.3,71100.0,14.32,14.32,14.27,14.3,71100.0
2008-01-22 14:40:00,14.3,14.31,14.23,14.27,83900.0,14.3,14.31,14.23,14.27,83900.0
2008-01-22 14:50:00,14.27,14.32,14.25,14.27,104300.0,14.27,14.32,14.25,14.27,104300.0
2008-01-22 15:00:00,14.28,14.32,14.27,14.28,164400.0,14.28,14.32,14.27,14.28,164400.0
2008-01-22 15:10:00,14.27,14.29,14.24,14.27,95500.0,14.27,14.29,14.24,14.27,95500.0
2008-01-22 15:20:00,14.27,14.31,14.26,14.31,78800.0,14.27,14.31,14.26,14.31,78800.0
2008-01-22 15:30:00,14.31,14.39,14.29,14.32,212700.0,14.31,14.39,14.29,14.32,212700.0
2008-01-22 15:40:00,14.33,14.35,14.31,14.35,121200.0,14.33,14.35,14.31,14.35,121200.0
2008-01-22 15:50:00,14.34,14.34,14.24,14.29,369900.0,14.34,14.34,14.24,14.29,369900.0
2008-01-23 09:30:00,13.7,13.9,13.51,13.75,413700.0,13.7,13.9,13.51,13.75,413700.0
2008-01-23 09:40:00,13.75,13.78,13.66,13.78,269900.0,13.75,13.78,13.66,13.78,269900.0
2008-01-23 09:50:00,13.76,13.85,13.74,13.79,212400.0,13.76,13.85,13.74,13.79,212400.0
2008-01-23 10:00:00,13.79,13.93,13.79,13.83,153600.0,13.79,13.93,13.79,13.83,153600.0
2008-01-23 10:10:00,13.84,13.87,13.78,13.85,202400.0,13.84,13.87,13.78,13.85,202400.0
2008-01-23 10:20:00,13.86,13.89,13.83,13.85,201500.0,13.86,13.89,13.83,13.85,201500.0
2008-01-23 10:30:00,13.84,13.85,13.81,13.84,125400.0,13.84,13.85,13.81,13.84,125400.0
2008-01-23 10:40:00,13.85,13.9,13.83,13.9,177000.0,13.85,13.9,13.83,13.9,177000.0
2008-01-23 10:50:00,13.9,13.95,13.84,13.92,166100.0,13.9,13.95,13.84,13.92,166100.0
2008-01-23 11:00:00,13.93,13.94,13.86,13.92,157800.0,13.93,13.94,13.86,13.92,157800.0
2008-01-23 11:10:00,13.92,13.99,13.91,13.94,98200.0,13.92,13.99,13.91,13.94,98200.0
2008-01-23 11:20:00,13.95,14.01,13.93,13.93,76100.0,13.95,14.01,13.93,13.93,76100.0
2008-01-23 11:30:00,13.93,13.96,13.86,13.96,179200.0,13.93,13.96,13.86,13.96,179200.0
2008-01-23 11:40:00,13.96,13.98,13.93,13.97,90700.0,13.96,13.98,13.93,13.97,90700.0
2008-01-23 11:50:00,13.97,14.01,13.94,13.94,91000.0,13.97,14.01,13.94,13.94,91000.0
2008-01-23 12:00:00,13.94,13.98,13.94,13.95,49700.0,13.94,13.98,13.94,13.95,49700.0
2008-01-23 12:10:00,13.95,14.07,13.93,14.05,93000.0,13.95,14.07,13.93,14.05,93000.0
2008-01-23 12:20:00,14.04,14.08,13.98,14.03,48600.0,14.04,14.08,13.98,14.03,48600.0
2008-01-23 12:30:00,14.02,14.02,13.94,13.95,65100.0,14.02,14.02,13.94,13.95,65100.0
2008-01-23 12:40:00,13.94,14.02,13.91,14.01,144000.0,13.94,14.02,13.91,14.01,144000.0
2008-01-23 12:50:00,14.01,14.07,13.97,14.02,87300.0,14.01,14.07,13.97,14.02,87300.0
2008-01-23 13:00:00,14.03,14.07,13.92,13.92,134500.0,14.03,14.07,13.92,13.92,134500.0
2008-01-23 13:10:00,13.92,13.96,13.88,13.91,122700.0,13.92,13.96,13.88,13.91,122700.0
2008-01-23 13:20:00,13.92,14.0,13.91,13.95,61600.0,13.92,14.0,13.91,13.95,61600.0
2008-01-23 13:30:00,13.95,14.0,13.91,13.94,141100.0,13.95,14.0,13.91,13.94,141100.0
2008-01-23 13:40:00,13.94,13.97,13.9,13.96,109000.0,13.94,13.97,13.9,13.96,109000.0
2008-01-23 13:50:00,13.97,14.0,13.93,13.94,82000.0,13.97,14.0,13.93,13.94,82000.0
2008-01-23 14:00:00,13.93,13.97,13.93,13.97,148100.0,13.93,13.97,13.93,13.97,148100.0
2008-01-23 14:10:00,13.97,14.0,13.95,13.98,67600.0,13.97,14.0,13.95,13.98,67600.0
2008-01-23 14:20:00,13.99,14.01,13.98,14.0,162400.0,13.99,14.01,13.98,14.0,162400.0
2008-01-23 14:30:00,14.0,14.01,13.95,14.0,105600.0,14.0,14.01,13.95,14.0,105600.0
2008-01-23 14:40:00,14.0,14.0,13.89,13.94,134800.0,14.0,14.0,13.89,13.94,134800.0
2008-01-23 14:50:00,13.94,13.96,13.89,13.91,250200.0,13.94,13.96,13.89,13.91,250200.0
2008-01-23 15:00:00,13.92,14.02,13.91,14.02,240700.0,13.92,14.02,13.91,14.02,240700.0
2008-01-23 15:10:00,14.02,14.13,14.01,14.13,152800.0,14.02,14.13,14.01,14.13,152800.0
2008-01-23 15:20:00,14.12,14.27,14.11,14.27,212500.0,14.12,14.27,14.11,14.27,212500.0
2008-01-23 15:30:00,14.27,14.36,14.24,14.36,158900.0,14.27,14.36,14.24,14.36,158900.0
2008-01-23 15:40:00,14.35,14.37,14.26,14.36,191200.0,14.35,14.37,14.26,14.36,191200.0
2008-01-23 15:50:00,14.36,14.47,14.36,14.42,344300.0,14.36,14.47,14.36,14.42,344300.0
2008-01-24 09:30:00,14.68,14.73,14.5,14.68,181700.0,14.68,14.73,14.5,14.68,181700.0
2008-01-24 09:40:00,14.67,14.78,14.65,14.71,131200.0,14.67,14.78,14.65,14.71,131200.0
2008-01-24 09:50:00,14.7,14.75,14.66,14.71,161400.0,14.7,14.75,14.66,14.71,161400.0
2008-01-24 10:00:00,14.7,14.75,14.68,14.7,174600.0,14.7,14.75,14.68,14.7,174600.0
2008-01-24 10:10:00,14.7,14.7,14.52,14.52,195500.0,14.7,14.7,14.52,14.52,195500.0
2008-01-24 10:20:00,14.52,14.55,14.43,14.51,122900.0,14.52,14.55,14.43,14.51,122900.0
2008-01-24 10:30:00,14.51,14.58,14.46,14.56,103800.0,14.51,14.58,14.46,14.56,103800.0
2008-01-24 10:40:00,14.56,14.57,14.49,14.52,146500.0,14.56,14.57,14.49,14.52,146500.0
2008-01-24 10:50:00,14.51,14.52,14.44,14.45,463900.0,14.51,14.52,14.44,14.45,463900.0
2008-01-24 11:00:00,14.45,14.45,14.36,14.43,95900.0,14.45,14.45,14.36,14.43,95900.0
2008-01-24 11:10:00,14.43,14.52,14.43,14.52,126600.0,14.43,14.52,14.43,14.52,126600.0
2008-01-24 11:20:00,14.51,14.52,14.47,14.48,55500.0,14.51,14.52,14.47,14.48,55500.0
2008-01-24 11:30:00,14.48,14.48,14.37,14.38,68800.0,14.48,14.48,14.37,14.38,68800.0
2008-01-24 11:40:00,14.37,14.45,14.35,14.42,107100.0,14.37,14.45,14.35,14.42,107100.0
2008-01-24 11:50:00,14.41,14.5,14.41,14.47,97400.0,14.41,14.5,14.41,14.47,97400.0
2008-01-24 12:00:00,14.47,14.48,14.43,14.44,30500.0,14.47,14.48,14.43,14.44,30500.0
2008-01-24 12:10:00,14.44,14.44,14.4,14.41,53900.0,14.44,14.44,14.4,14.41,53900.0
2008-01-24 12:20:00,14.41,14.42,14.35,14.35,53700.0,14.41,14.42,14.35,14.35,53700.0
2008-01-24 12:30:00,14.35,14.35,14.32,14.34,53900.0,14.35,14.35,14.32,14.34,53900.0
2008-01-24 12:40:00,14.33,14.36,14.3,14.33,78400.0,14.33,14.36,14.3,14.33,78400.0
2008-01-24 12:50:00,14.33,14.4,14.33,14.4,38800.0,14.33,14.4,14.33,14.4,38800.0
2008-01-24 13:00:00,14.39,14.4,14.31,14.31,49500.0,14.39,14.4,14.31,14.31,49500.0
2008-01-24 13:10:00,14.32,14.36,14.3,14.36,57900.0,14.32,14.36,14.3,14.36,57900.0
2008-01-24 13:20:00,14.35,14.41,14.35,14.4,81200.0,14.35,14.41,14.35,14.4,81200.0
2008-01-24 13:30:00,14.4,14.44,14.39,14.41,62700.0,14.4,14.44,14.39,14.41,62700.0
2008-01-24 13:40:00,14.41,14.55,14.41,14.51,141000.0,14.41,14.55,14.41,14.51,141000.0
2008-01-24 13:50:00,14.5,14.58,14.5,14.57,85300.0,14.5,14.58,14.5,14.57,85300.0
2008-01-24 14:00:00,14.57,14.64,14.57,14.64,153700.0,14.57,14.64,14.57,14.64,153700.0
2008-01-24 14:10:00,14.63,14.64,14.59,14.6,89700.0,14.63,14.64,14.59,14.6,89700.0
2008-01-24 14:20:00,14.6,14.67,14.59,14.6,101000.0,14.6,14.67,14.59,14.6,101000.0
2008-01-24 14:30:00,14.6,14.65,14.59,14.65,79100.0,14.6,14.65,14.59,14.65,79100.0
2008-01-24 14:40:00,14.65,14.7,14.63,14.7,208000.0,14.65,14.7,14.63,14.7,208000.0
2008-01-24 14:50:00,14.7,14.76,14.69,14.75,246800.0,14.7,14.76,14.69,14.75,246800.0
2008-01-24 15:00:00,14.75,14.77,14.72,14.76,177100.0,14.75,14.77,14.72,14.76,177100.0
2008-01-24 15:10:00,14.77,14.81,14.74,14.81,185700.0,14.77,14.81,14.74,14.81,185700.0
2008-01-24 15:20:00,14.8,14.81,14.78,14.79,120300.0,14.8,14.81,14.78,14.79,120300.0
2008-01-24 15:30:00,14.78,14.83,14.78,14.81,185400.0,14.78,14.83,14.78,14.81,185400.0
2008-01-24 15:40:00,14.82,14.96,14.81,14.95,480300.0,14.82,14.96,14.81,14.95,480300.0
2008-01-24 15:50:00,14.95,14.96,14.88,14.91,388000.0,14.95,14.96,14.88,14.91,388000.0
2008-01-25 09:30:00,15.16,15.16,14.78,14.95,131600.0,15.16,15.16,14.78,14.95,131600.0
2008-01-25 09:40:00,14.95,14.96,14.87,14.95,115500.0,14.95,14.96,14.87,14.95,115500.0
2008-01-25 09:50:00,14.95,14.97,14.9,14.97,61500.0,14.95,14.97,14.9,14.97,61500.0
2008-01-25 10:00:00,14.97,15.01,14.9,14.95,170500.0,14.97,15.01,14.9,14.95,170500.0
2008-01-25 10:10:00,14.95,15.04,14.95,14.99,182600.0,14.95,15.04,14.95,14.99,182600.0
2008-01-25 10:20:00,14.99,15.0,14.92,14.97,295600.0,14.99,15.0,14.92,14.97,295600.0
2008-01-25 10:30:00,14.96,14.97,14.87,14.9,145900.0,14.96,14.97,14.87,14.9,145900.0
2008-01-25 10:40:00,14.9,14.92,14.86,14.91,62200.0,14.9,14.92,14.86,14.91,62200.0
2008-01-25 10:50:00,14.92,14.92,14.87,14.91,73900.0,14.92,14.92,14.87,14.91,73900.0
2008-01-25 11:00:00,14.91,14.92,14.82,14.85,81600.0,14.91,14.92,14.82,14.85,81600.0
2008-01-25 11:10:00,14.85,14.9,14.84,14.9,59200.0,14.85,14.9,14.84,14.9,59200.0
2008-01-25 11:20:00,14.9,14.94,14.86,14.89,52100.0,14.9,14.94,14.86,14.89,52100.0
2008-01-25 11:30:00,14.88,14.95,14.87,14.94,50600.0,14.88,14.95,14.87,14.94,50600.0
2008-01-25 11:40:00,14.94,14.95,14.91,14.91,33200.0,14.94,14.95,14.91,14.91,33200.0
2008-01-25 11:50:00,14.91,14.95,14.9,14.95,47700.0,14.91,14.95,14.9,14.95,47700.0
2008-01-25 12:00:00,14.95,14.95,14.94,14.94,79800.0,14.95,14.95,14.94,14.94,79800.0
2008-01-25 12:10:00,14.94,14.95,14.94,14.94,16100.0,14.94,14.95,14.94,14.94,16100.0
2008-01-25 12:20:00,14.94,14.95,14.93,14.93,38400.0,14.94,14.95,14.93,14.93,38400.0
2008-01-25 12:30:00,14.93,14.93,14.91,14.92,49700.0,14.93,14.93,14.91,14.92,49700.0
2008-01-25 12:40:00,14.92,14.93,14.9,14.9,141900.0,14.92,14.93,14.9,14.9,141900.0
2008-01-25 12:50:00,14.9,14.91,14.85,14.86,84600.0,14.9,14.91,14.85,14.86,84600.0
2008-01-25 13:00:00,14.86,14.9,14.85,14.89,99300.0,14.86,14.9,14.85,14.89,99300.0
2008-01-25 13:10:00,14.89,14.9,14.87,14.87,37700.0,14.89,14.9,14.87,14.87,37700.0
2008-01-25 13:20:00,14.87,14.88,14.8,14.81,47700.0,14.87,14.88,14.8,14.81,47700.0
2008-01-25 13:30:00,14.81,14.81,14.7,14.74,108200.0,14.81,14.81,14.7,14.74,108200.0
2008-01-25 13:40:00,14.75,14.76,14.72,14.74,92500.0,14.75,14.76,14.72,14.74,92500.0
2008-01-25 13:50:00,14.73,14.81,14.7,14.77,102500.0,14.73,14.81,14.7,14.77,102500.0
2008-01-25 14:00:00,14.76,14.77,14.75,14.76,42800.0,14.76,14.77,14.75,14.76,42800.0
2008-01-25 14:10:00,14.76,14.81,14.75,14.76,58900.0,14.76,14.81,14.75,14.76,58900.0
2008-01-25 14:20:00,14.75,14.82,14.75,14.75,57200.0,14.75,14.82,14.75,14.75,57200.0
2008-01-25 14:30:00,14.76,14.78,14.75,14.77,85700.0,14.76,14.78,14.75,14.77,85700.0
2008-01-25 14:40:00,14.77,14.78,14.73,14.74,96800.0,14.77,14.78,14.73,14.74,96800.0
2008-01-25 14:50:00,14.74,14.75,14.73,14.74,84300.0,14.74,14.75,14.73,14.74,84300.0
2008-01-25 15:00:00,14.74,14.75,14.69,14.72,122800.0,14.74,14.75,14.69,14.72,122800.0
2008-01-25 15:10:00,14.72,14.8,14.7,14.79,88000.0,14.72,14.8,14.7,14.79,88000.0
2008-01-25 15:20:00,14.79,14.79,14.72,14.73,154600.0,14.79,14.79,14.72,14.73,154600.0
2008-01-25 15:30:00,14.73,14.76,14.72,14.73,111800.0,14.73,14.76,14.72,14.73,111800.0
2008-01-25 15:40:00,14.73,14.74,14.64,14.64,136300.0,14.73,14.74,14.64,14.64,136300.0
2008-01-25 15:50:00,14.64,14.69,14.63,14.64,216400.0,14.64,14.69,14.63,14.64,216400.0
2008-01-28 09:30:00,14.7,14.76,14.64,14.7,71000.0,14.7,14.76,14.64,14.7,71000.0
2008-01-28 09:40:00,14.69,14.7,14.63,14.7,82700.0,14.69,14.7,14.63,14.7,82700.0
2008-01-28 09:50:00,14.7,14.7,14.58,14.62,55300.0,14.7,14.7,14.58,14.62,55300.0
2008-01-28 10:00:00,14.62,14.62,14.48,14.49,57600.0,14.62,14.62,14.48,14.49,57600.0
2008-01-28 10:10:00,14.49,14.56,14.49,14.52,53900.0,14.49,14.56,14.49,14.52,53900.0
2008-01-28 10:20:00,14.52,14.56,14.48,14.55,153900.0,14.52,14.56,14.48,14.55,153900.0
2008-01-28 10:30:00,14.55,14.55,14.49,14.52,91600.0,14.55,14.55,14.49,14.52,91600.0
2008-01-28 10:40:00,14.53,14.56,14.52,14.53,79000.0,14.53,14.56,14.52,14.53,79000.0
2008-01-28 10:50:00,14.54,14.57,14.49,14.52,95600.0,14.54,14.57,14.49,14.52,95600.0
2008-01-28 11:00:00,14.52,14.55,14.5,14.52,89100.0,14.52,14.55,14.5,14.52,89100.0
2008-01-28 11:10:00,14.53,14.55,14.5,14.5,57500.0,14.53,14.55,14.5,14.5,57500.0
2008-01-28 11:20:00,14.5,14.53,14.5,14.51,36600.0,14.5,14.53,14.5,14.51,36600.0
2008-01-28 11:30:00,14.51,14.56,14.51,14.54,69800.0,14.51,14.56,14.51,14.54,69800.0
2008-01-28 11:40:00,14.54,14.54,14.5,14.5,33900.0,14.54,14.54,14.5,14.5,33900.0
2008-01-28 11:50:00,14.51,14.52,14.48,14.5,39400.0,14.51,14.52,14.48,14.5,39400.0
2008-01-28 12:00:00,14.5,14.51,14.45,14.45,28300.0,14.5,14.51,14.45,14.45,28300.0
2008-01-28 12:10:00,14.45,14.47,14.45,14.46,30800.0,14.45,14.47,14.45,14.46,30800.0
2008-01-28 12:20:00,14.46,14.5,14.45,14.48,26800.0,14.46,14.5,14.45,14.48,26800.0
2008-01-28 12:30:00,14.48,14.5,14.45,14.47,28600.0,14.48,14.5,14.45,14.47,28600.0
2008-01-28 12:40:00,14.47,14.49,14.45,14.48,31100.0,14.47,14.49,14.45,14.48,31100.0
2008-01-28 12:50:00,14.48,14.5,14.48,14.49,84500.0,14.48,14.5,14.48,14.49,84500.0
2008-01-28 13:00:00,14.49,14.6,14.49,14.6,123000.0,14.49,14.6,14.49,14.6,123000.0
2008-01-28 13:10:00,14.6,14.61,14.55,14.56,59300.0,14.6,14.61,14.55,14.56,59300.0
2008-01-28 13:20:00,14.56,14.6,14.55,14.57,28400.0,14.56,14.6,14.55,14.57,28400.0
2008-01-28 13:30:00,14.57,14.6,14.56,14.57,120100.0,14.57,14.6,14.56,14.57,120100.0
2008-01-28 13:40:00,14.57,14.57,14.49,14.5,75800.0,14.57,14.57,14.49,14.5,75800.0
2008-01-28 13:50:00,14.5,14.54,14.5,14.5,55600.0,14.5,14.54,14.5,14.5,55600.0
2008-01-28 14:00:00,14.5,14.54,14.5,14.54,264400.0,14.5,14.54,14.5,14.54,264400.0
2008-01-28 14:10:00,14.55,14.55,14.53,14.53,53700.0,14.55,14.55,14.53,14.53,53700.0
2008-01-28 14:20:00,14.53,14.55,14.53,14.54,75400.0,14.53,14.55,14.53,14.54,75400.0
2008-01-28 14:30:00,14.55,14.58,14.54,14.57,123100.0,14.55,14.58,14.54,14.57,123100.0
2008-01-28 14:40:00,14.57,14.59,14.57,14.58,65600.0,14.57,14.59,14.57,14.58,65600.0
2008-01-28 14:50:00,14.59,14.59,14.56,14.57,63500.0,14.59,14.59,14.56,14.57,63500.0
2008-01-28 15:00:00,14.56,14.59,14.53,14.53,175800.0,14.56,14.59,14.53,14.53,175800.0
2008-01-28 15:10:00,14.53,14.54,14.46,14.47,122200.0,14.53,14.54,14.46,14.47,122200.0
2008-01-28 15:20:00,14.47,14.49,14.43,14.48,100300.0,14.47,14.49,14.43,14.48,100300.0
2008-01-28 15:30:00,14.47,14.53,14.47,14.52,138200.0,14.47,14.53,14.47,14.52,138200.0
2008-01-28 15:40:00,14.51,14.58,14.51,14.57,132100.0,14.51,14.58,14.51,14.57,132100.0
2008-01-28 15:50:00,14.57,14.64,14.57,14.64,233700.0,14.57,14.64,14.57,14.64,233700.0
2008-01-29 09:30:00,14.77,14.79,14.61,14.74,52800.0,14.77,14.79,14.61,14.74,52800.0
2008-01-29 09:40:00,14.72,14.76,14.63,14.66,61600.0,14.72,14.76,14.63,14.66,61600.0
2008-01-29 09:50:00,14.65,14.67,14.52,14.52,39600.0,14.65,14.67,14.52,14.52,39600.0
2008-01-29 10:00:00,14.53,14.66,14.47,14.65,63800.0,14.53,14.66,14.47,14.65,63800.0
2008-01-29 10:10:00,14.65,14.8,14.65,14.78,70700.0,14.65,14.8,14.65,14.78,70700.0
2008-01-29 10:20:00,14.78,14.82,14.71,14.72,55200.0,14.78,14.82,14.71,14.72,55200.0
2008-01-29 10:30:00,14.73,14.75,14.72,14.74,26200.0,14.73,14.75,14.72,14.74,26200.0
2008-01-29 10:40:00,14.74,14.75,14.67,14.68,37600.0,14.74,14.75,14.67,14.68,37600.0
2008-01-29 10:50:00,14.68,14.69,14.65,14.65,40400.0,14.68,14.69,14.65,14.65,40400.0
2008-01-29 11:00:00,14.66,14.67,14.64,14.64,39300.0,14.66,14.67,14.64,14.64,39300.0
2008-01-29 11:10:00,14.64,14.66,14.63,14.66,40700.0,14.64,14.66,14.63,14.66,40700.0
2008-01-29 11:20:00,14.66,14.66,14.61,14.64,45400.0,14.66,14.66,14.61,14.64,45400.0
2008-01-29 11:30:00,14.65,14.66,14.62,14.64,92600.0,14.65,14.66,14.62,14.64,92600.0
2008-01-29 11:40:00,14.63,14.65,14.62,14.63,61600.0,14.63,14.65,14.62,14.63,61600.0
2008-01-29 11:50:00,14.64,14.66,14.63,14.65,68800.0,14.64,14.66,14.63,14.65,68800.0
2008-01-29 12:00:00,14.65,14.68,14.63,14.64,24300.0,14.65,14.68,14.63,14.64,24300.0
2008-01-29 12:10:00,14.64,14.65,14.64,14.64,19100.0,14.64,14.65,14.64,14.64,19100.0
2008-01-29 12:20:00,14.65,14.66,14.61,14.62,52200.0,14.65,14.66,14.61,14.62,52200.0
2008-01-29 12:30:00,14.63,14.66,14.62,14.63,15300.0,14.63,14.66,14.62,14.63,15300.0
2008-01-29 12:40:00,14.63,14.7,14.63,14.69,28800.0,14.63,14.7,14.63,14.69,28800.0
2008-01-29 12:50:00,14.7,14.7,14.64,14.64,45300.0,14.7,14.7,14.64,14.64,45300.0
2008-01-29 13:00:00,14.64,14.67,14.62,14.64,33400.0,14.64,14.67,14.62,14.64,33400.0
2008-01-29 13:10:00,14.65,14.65,14.64,14.65,27200.0,14.65,14.65,14.64,14.65,27200.0
2008-01-29 13:20:00,14.65,14.66,14.64,14.64,33300.0,14.65,14.66,14.64,14.64,33300.0
2008-01-29 13:30:00,14.65,14.66,14.64,14.64,48300.0,14.65,14.66,14.64,14.64,48300.0
2008-01-29 13:40:00,14.65,14.65,14.64,14.65,14300.0,14.65,14.65,14.64,14.65,14300.0
2008-01-29 13:50:00,14.64,14.68,14.64,14.65,54800.0,14.64,14.68,14.64,14.65,54800.0
2008-01-29 14:00:00,14.66,14.68,14.65,14.67,46100.0,14.66,14.68,14.65,14.67,46100.0
2008-01-29 14:10:00,14.68,14.76,14.67,14.75,74100.0,14.68,14.76,14.67,14.75,74100.0
2008-01-29 14:20:00,14.75,14.77,14.72,14.75,53400.0,14.75,14.77,14.72,14.75,53400.0
2008-01-29 14:30:00,14.76,14.79,14.75,14.78,35400.0,14.76,14.79,14.75,14.78,35400.0
2008-01-29 14:40:00,14.77,14.8,14.76,14.79,79700.0,14.77,14.8,14.76,14.79,79700.0
2008-01-29 14:50:00,14.79,14.83,14.79,14.81,75800.0,14.79,14.83,14.79,14.81,75800.0
2008-01-29 15:00:00,14.81,14.83,14.8,14.82,66400.0,14.81,14.83,14.8,14.82,66400.0
2008-01-29 15:10:00,14.82,14.87,14.82,14.87,73200.0,14.82,14.87,14.82,14.87,73200.0
2008-01-29 15:20:00,14.86,14.9,14.86,14.87,112900.0,14.86,14.9,14.86,14.87,112900.0
2008-01-29 15:30:00,14.88,14.9,14.83,14.85,190100.0,14.88,14.9,14.83,14.85,190100.0
2008-01-29 15:40:00,14.85,14.91,14.83,14.9,215500.0,14.85,14.91,14.83,14.9,215500.0
2008-01-29 15:50:00,14.9,14.94,14.9,14.93,204500.0,14.9,14.94,14.9,14.93,204500.0
2008-01-30 09:30:00,14.93,14.93,14.69,14.91,284100.0,14.93,14.93,14.69,14.91,284100.0
2008-01-30 09:40:00,14.9,14.92,14.89,14.92,83700.0,14.9,14.92,14.89,14.92,83700.0
2008-01-30 09:50:00,14.92,15.0,14.92,14.98,59200.0,14.92,15.0,14.92,14.98,59200.0
2008-01-30 10:00:00,14.98,14.98,14.97,14.97,87500.0,14.98,14.98,14.97,14.97,87500.0
2008-01-30 10:10:00,14.98,14.98,14.97,14.98,68100.0,14.98,14.98,14.97,14.98,68100.0
2008-01-30 10:20:00,14.98,15.01,14.97,15.0,49100.0,14.98,15.01,14.97,15.0,49100.0
2008-01-30 10:30:00,14.99,15.0,14.98,14.99,48800.0,14.99,15.0,14.98,14.99,48800.0
2008-01-30 10:40:00,14.99,15.0,14.98,14.99,73100.0,14.99,15.0,14.98,14.99,73100.0
2008-01-30 10:50:00,14.98,15.01,14.98,14.99,80100.0,14.98,15.01,14.98,14.99,80100.0
2008-01-30 11:00:00,14.99,15.0,14.9,14.91,203700.0,14.99,15.0,14.9,14.91,203700.0
2008-01-30 11:10:00,14.91,14.95,14.9,14.93,75900.0,14.91,14.95,14.9,14.93,75900.0
2008-01-30 11:20:00,14.94,14.97,14.93,14.96,60900.0,14.94,14.97,14.93,14.96,60900.0
2008-01-30 11:30:00,14.96,15.03,14.96,15.0,390900.0,14.96,15.03,14.96,15.0,390900.0
2008-01-30 11:40:00,15.0,15.02,15.0,15.02,73000.0,15.0,15.02,15.0,15.02,73000.0
2008-01-30 11:50:00,15.02,15.06,15.0,15.06,78800.0,15.02,15.06,15.0,15.06,78800.0
2008-01-30 12:00:00,15.06,15.06,15.02,15.02,14100.0,15.06,15.06,15.02,15.02,14100.0
2008-01-30 12:10:00,15.02,15.03,15.02,15.02,30700.0,15.02,15.03,15.02,15.02,30700.0
2008-01-30 12:20:00,15.02,15.03,15.02,15.02,12300.0,15.02,15.03,15.02,15.02,12300.0
2008-01-30 12:30:00,15.03,15.03,15.02,15.03,76600.0,15.03,15.03,15.02,15.03,76600.0
2008-01-30 12:40:00,15.02,15.05,15.02,15.05,21200.0,15.02,15.05,15.02,15.05,21200.0
2008-01-30 12:50:00,15.04,15.05,15.03,15.03,21700.0,15.04,15.05,15.03,15.03,21700.0
2008-01-30 13:00:00,15.03,15.04,15.03,15.04,22900.0,15.03,15.04,15.03,15.04,22900.0
2008-01-30 13:10:00,15.03,15.04,15.02,15.03,47700.0,15.03,15.04,15.02,15.03,47700.0
2008-01-30 13:20:00,15.02,15.04,15.02,15.03,46400.0,15.02,15.04,15.02,15.03,46400.0
2008-01-30 13:30:00,15.03,15.03,15.02,15.03,15200.0,15.03,15.03,15.02,15.03,15200.0
2008-01-30 13:40:00,15.03,15.08,15.02,15.05,59400.0,15.03,15.08,15.02,15.05,59400.0
2008-01-30 13:50:00,15.04,15.05,15.01,15.02,69600.0,15.04,15.05,15.01,15.02,69600.0
2008-01-30 14:00:00,15.02,15.04,15.01,15.04,39500.0,15.02,15.04,15.01,15.04,39500.0
2008-01-30 14:10:00,15.04,15.19,15.01,15.14,209200.0,15.04,15.19,15.01,15.14,209200.0
2008-01-30 14:20:00,15.15,15.28,15.08,15.2,162800.0,15.15,15.28,15.08,15.2,162800.0
2008-01-30 14:30:00,15.2,15.22,15.16,15.18,227400.0,15.2,15.22,15.16,15.18,227400.0
2008-01-30 14:40:00,15.18,15.23,15.11,15.19,157400.0,15.18,15.23,15.11,15.19,157400.0
2008-01-30 14:50:00,15.19,15.32,15.19,15.32,64500.0,15.19,15.32,15.19,15.32,64500.0
2008-01-30 15:00:00,15.32,15.33,15.28,15.28,67200.0,15.32,15.33,15.28,15.28,67200.0
2008-01-30 15:10:00,15.28,15.32,15.24,15.3,172700.0,15.28,15.32,15.24,15.3,172700.0
2008-01-30 15:20:00,15.3,15.32,15.27,15.29,159200.0,15.3,15.32,15.27,15.29,159200.0
2008-01-30 15:30:00,15.29,15.3,15.26,15.28,219200.0,15.29,15.3,15.26,15.28,219200.0
2008-01-30 15:40:00,15.28,15.29,15.19,15.2,167800.0,15.28,15.29,15.19,15.2,167800.0
2008-01-30 15:50:00,15.2,15.21,15.11,15.13,203300.0,15.2,15.21,15.11,15.13,203300.0
2008-01-31 09:30:00,10.88,11.19,10.83,11.08,2937900.0,10.88,11.19,10.83,11.08,2937900.0
2008-01-31 09:40:00,11.09,11.09,10.75,10.87,2547000.0,11.09,11.09,10.75,10.87,2547000.0
2008-01-31 09:50:00,10.87,10.94,10.81,10.93,1596900.0,10.87,10.94,10.81,10.93,1596900.0
2008-01-31 10:00:00,10.93,10.95,10.82,10.92,1469000.0,10.93,10.95,10.82,10.92,1469000.0
2008-01-31 10:10:00,10.93,11.08,10.9,10.92,1664900.0,10.93,11.08,10.9,10.92,1664900.0
2008-01-31 10:20:00,10.92,10.93,10.83,10.91,934000.0,10.92,10.93,10.83,10.91,934000.0
2008-01-31 10:30:00,10.92,10.92,10.65,10.77,1088800.0,10.92,10.92,10.65,10.77,1088800.0
2008-01-31 10:40:00,10.77,10.82,10.72,10.72,1094400.0,10.77,10.82,10.72,10.72,1094400.0
2008-01-31 10:50:00,10.72,10.75,10.5,10.52,1282200.0,10.72,10.75,10.5,10.52,1282200.0
2008-01-31 11:00:00,10.52,10.56,10.26,10.38,2485100.0,10.52,10.56,10.26,10.38,2485100.0
2008-01-31 11:10:00,10.38,10.39,10.27,10.33,1528100.0,10.38,10.39,10.27,10.33,1528100.0
2008-01-31 11:20:00,10.33,10.5,10.32,10.49,974300.0,10.33,10.5,10.32,10.49,974300.0
2008-01-31 11:30:00,10.48,10.51,10.44,10.47,846300.0,10.48,10.51,10.44,10.47,846300.0
2008-01-31 11:40:00,10.47,10.61,10.45,10.51,1206900.0,10.47,10.61,10.45,10.51,1206900.0
2008-01-31 11:50:00,10.51,10.53,10.48,10.5,424700.0,10.51,10.53,10.48,10.5,424700.0
2008-01-31 12:00:00,10.5,10.53,10.49,10.51,408800.0,10.5,10.53,10.49,10.51,408800.0
2008-01-31 12:10:00,10.51,10.6,10.51,10.59,679700.0,10.51,10.6,10.51,10.59,679700.0
2008-01-31 12:20:00,10.59,10.6,10.46,10.5,1215300.0,10.59,10.6,10.46,10.5,1215300.0
2008-01-31 12:30:00,10.5,10.54,10.46,10.47,468400.0,10.5,10.54,10.46,10.47,468400.0
2008-01-31 12:40:00,10.47,10.52,10.43,10.45,669700.0,10.47,10.52,10.43,10.45,669700.0
2008-01-31 12:50:00,10.45,10.49,10.45,10.49,559600.0,10.45,10.49,10.45,10.49,559600.0
2008-01-31 13:00:00,10.49,10.5,10.48,10.48,478500.0,10.49,10.5,10.48,10.48,478500.0
2008-01-31 13:10:00,10.48,10.48,10.44,10.45,611600.0,10.48,10.48,10.44,10.45,611600.0
2008-01-31 13:20:00,10.44,10.46,10.42,10.43,804000.0,10.44,10.46,10.42,10.43,804000.0
2008-01-31 13:30:00,10.42,10.46,10.42,10.45,508500.0,10.42,10.46,10.42,10.45,508500.0
2008-01-31 13:40:00,10.45,10.45,10.31,10.35,678400.0,10.45,10.45,10.31,10.35,678400.0
2008-01-31 13:50:00,10.34,10.35,10.27,10.28,631300.0,10.34,10.35,10.27,10.28,631300.0
2008-01-31 14:00:00,10.27,10.27,10.12,10.12,1227000.0,10.27,10.27,10.12,10.12,1227000.0
2008-01-31 14:10:00,10.12,10.25,10.11,10.18,961700.0,10.12,10.25,10.11,10.18,961700.0
2008-01-31 14:20:00,10.18,10.19,10.04,10.04,1312900.0,10.18,10.19,10.04,10.04,1312900.0
2008-01-31 14:30:00,10.04,10.07,9.97,10.05,1020700.0,10.04,10.07,9.97,10.05,1020700.0
2008-01-31 14:40:00,10.05,10.15,10.02,10.13,638900.0,10.05,10.15,10.02,10.13,638900.0
2008-01-31 14:50:00,10.12,10.23,10.12,10.23,623200.0,10.12,10.23,10.12,10.23,623200.0
2008-01-31 15:00:00,10.23,10.23,10.03,10.1,1101000.0,10.23,10.23,10.03,10.1,1101000.0
2008-01-31 15:10:00,10.1,10.11,10.01,10.05,760800.0,10.1,10.11,10.01,10.05,760800.0
2008-01-31 15:20:00,10.05,10.14,10.0,10.06,1145200.0,10.05,10.14,10.0,10.06,1145200.0
2008-01-31 15:30:00,10.07,10.1,9.9,9.96,1493700.0,10.07,10.1,9.9,9.96,1493700.0
2008-01-31 15:40:00,9.96,10.03,9.89,9.91,1464400.0,9.96,10.03,9.89,9.91,1464400.0
2008-01-31 15:50:00,9.9,10.15,9.9,10.14,2429000.0,9.9,10.15,9.9,10.14,2429000.0
2008-02-01 09:30:00,10.13,10.22,10.11,10.16,1001800.0,10.13,10.22,10.11,10.16,1001800.0
2008-02-01 09:40:00,10.16,10.27,10.15,10.26,415400.0,10.16,10.27,10.15,10.26,415400.0
2008-02-01 09:50:00,10.26,10.47,10.19,10.47,1049800.0,10.26,10.47,10.19,10.47,1049800.0
2008-02-01 10:00:00,10.46,10.5,10.37,10.39,629800.0,10.46,10.5,10.37,10.39,629800.0
2008-02-01 10:10:00,10.39,10.4,10.35,10.39,390800.0,10.39,10.4,10.35,10.39,390800.0
2008-02-01 10:20:00,10.39,10.4,10.26,10.3,508900.0,10.39,10.4,10.26,10.3,508900.0
2008-02-01 10:30:00,10.3,10.31,10.2,10.23,1419500.0,10.3,10.31,10.2,10.23,1419500.0
2008-02-01 10:40:00,10.23,10.26,10.18,10.19,878400.0,10.23,10.26,10.18,10.19,878400.0
2008-02-01 10:50:00,10.19,10.22,10.19,10.22,313700.0,10.19,10.22,10.19,10.22,313700.0
2008-02-01 11:00:00,10.21,10.28,10.2,10.28,554900.0,10.21,10.28,10.2,10.28,554900.0
2008-02-01 11:10:00,10.27,10.27,10.21,10.23,340500.0,10.27,10.27,10.21,10.23,340500.0
2008-02-01 11:20:00,10.23,10.27,10.22,10.26,213100.0,10.23,10.27,10.22,10.26,213100.0
2008-02-01 11:30:00,10.26,10.29,10.26,10.29,461100.0,10.26,10.29,10.26,10.29,461100.0
2008-02-01 11:40:00,10.28,10.31,10.26,10.29,474200.0,10.28,10.31,10.26,10.29,474200.0
2008-02-01 11:50:00,10.29,10.3,10.26,10.26,398000.0,10.29,10.3,10.26,10.26,398000.0
2008-02-01 12:00:00,10.26,10.29,10.26,10.28,413100.0,10.26,10.29,10.26,10.28,413100.0
2008-02-01 12:10:00,10.28,10.29,10.25,10.29,277600.0,10.28,10.29,10.25,10.29,277600.0
2008-02-01 12:20:00,10.28,10.35,10.28,10.32,427400.0,10.28,10.35,10.28,10.32,427400.0
2008-02-01 12:30:00,10.32,10.35,10.3,10.33,460600.0,10.32,10.35,10.3,10.33,460600.0
2008-02-01 12:40:00,10.32,10.4,10.32,10.37,638000.0,10.32,10.4,10.32,10.37,638000.0
2008-02-01 12:50:00,10.37,10.39,10.35,10.37,222800.0,10.37,10.39,10.35,10.37,222800.0
2008-02-01 13:00:00,10.36,10.44,10.36,10.39,486700.0,10.36,10.44,10.36,10.39,486700.0
2008-02-01 13:10:00,10.39,10.48,10.38,10.46,777800.0,10.39,10.48,10.38,10.46,777800.0
2008-02-01 13:20:00,10.46,10.5,10.45,10.47,443900.0,10.46,10.5,10.45,10.47,443900.0
2008-02-01 13:30:00,10.47,10.53,10.46,10.48,679200.0,10.47,10.53,10.46,10.48,679200.0
2008-02-01 13:40:00,10.49,10.52,10.48,10.49,271400.0,10.49,10.52,10.48,10.49,271400.0
2008-02-01 13:50:00,10.49,10.5,10.4,10.42,982200.0,10.49,10.5,10.4,10.42,982200.0
2008-02-01 14:00:00,10.41,10.44,10.39,10.4,488000.0,10.41,10.44,10.39,10.4,488000.0
2008-02-01 14:10:00,10.4,10.45,10.39,10.44,592700.0,10.4,10.45,10.39,10.44,592700.0
2008-02-01 14:20:00,10.44,10.47,10.44,10.46,571800.0,10.44,10.47,10.44,10.46,571800.0
2008-02-01 14:30:00,10.46,10.51,10.45,10.51,1433300.0,10.46,10.51,10.45,10.51,1433300.0
2008-02-01 14:40:00,10.51,10.55,10.47,10.48,556000.0,10.51,10.55,10.47,10.48,556000.0
2008-02-01 14:50:00,10.47,10.51,10.47,10.49,371300.0,10.47,10.51,10.47,10.49,371300.0
2008-02-01 15:00:00,10.49,10.53,10.49,10.5,538200.0,10.49,10.53,10.49,10.5,538200.0
2008-02-01 15:10:00,10.5,10.6,10.49,10.56,853300.0,10.5,10.6,10.49,10.56,853300.0
2008-02-01 15:20:00,10.55,10.58,10.53,10.58,464000.0,10.55,10.58,10.53,10.58,464000.0
2008-02-01 15:30:00,10.58,10.59,10.57,10.59,495400.0,10.58,10.59,10.57,10.59,495400.0
2008-02-01 15:40:00,10.59,10.61,10.54,10.56,1245900.0,10.59,10.61,10.54,10.56,1245900.0
2008-02-01 15:50:00,10.55,10.64,10.55,10.61,771300.0,10.55,10.64,10.55,10.61,771300.0
2008-02-04 09:30:00,10.62,10.75,10.62,10.68,358800.0,10.62,10.75,10.62,10.68,358800.0
2008-02-04 09:40:00,10.67,10.86,10.62,10.77,722200.0,10.67,10.86,10.62,10.77,722200.0
2008-02-04 09:50:00,10.77,10.94,10.74,10.92,422200.0,10.77,10.94,10.74,10.92,422200.0
2008-02-04 10:00:00,10.92,10.92,10.88,10.91,263300.0,10.92,10.92,10.88,10.91,263300.0
2008-02-04 10:10:00,10.91,10.95,10.88,10.92,489500.0,10.91,10.95,10.88,10.92,489500.0
2008-02-04 10:20:00,10.92,10.96,10.91,10.96,567300.0,10.92,10.96,10.91,10.96,567300.0
2008-02-04 10:30:00,10.96,10.98,10.95,10.95,437500.0,10.96,10.98,10.95,10.95,437500.0
2008-02-04 10:40:00,10.96,10.99,10.95,10.98,409900.0,10.96,10.99,10.95,10.98,409900.0
2008-02-04 10:50:00,10.99,11.03,10.92,10.92,539100.0,10.99,11.03,10.92,10.92,539100.0
2008-02-04 11:00:00,10.92,10.95,10.8,10.87,408400.0,10.92,10.95,10.8,10.87,408400.0
2008-02-04 11:10:00,10.87,10.94,10.83,10.93,177800.0,10.87,10.94,10.83,10.93,177800.0
2008-02-04 11:20:00,10.93,10.94,10.86,10.91,438600.0,10.93,10.94,10.86,10.91,438600.0
2008-02-04 11:30:00,10.91,10.95,10.9,10.95,128400.0,10.91,10.95,10.9,10.95,128400.0
2008-02-04 11:40:00,10.96,10.96,10.91,10.95,121500.0,10.96,10.96,10.91,10.95,121500.0
2008-02-04 11:50:00,10.95,10.99,10.94,10.95,140600.0,10.95,10.99,10.94,10.95,140600.0
2008-02-04 12:00:00,10.95,10.97,10.94,10.95,83800.0,10.95,10.97,10.94,10.95,83800.0
2008-02-04 12:10:00,10.94,10.98,10.92,10.97,229400.0,10.94,10.98,10.92,10.97,229400.0
2008-02-04 12:20:00,10.97,10.97,10.92,10.92,134500.0,10.97,10.97,10.92,10.92,134500.0
2008-02-04 12:30:00,10.92,10.96,10.92,10.95,201000.0,10.92,10.96,10.92,10.95,201000.0
2008-02-04 12:40:00,10.95,10.97,10.93,10.95,166100.0,10.95,10.97,10.93,10.95,166100.0
2008-02-04 12:50:00,10.95,10.98,10.92,10.94,270100.0,10.95,10.98,10.92,10.94,270100.0
2008-02-04 13:00:00,10.93,10.95,10.91,10.94,296500.0,10.93,10.95,10.91,10.94,296500.0
2008-02-04 13:10:00,10.94,10.96,10.92,10.95,137400.0,10.94,10.96,10.92,10.95,137400.0
2008-02-04 13:20:00,10.95,10.96,10.93,10.95,225700.0,10.95,10.96,10.93,10.95,225700.0
2008-02-04 13:30:00,10.95,10.96,10.94,10.95,216500.0,10.95,10.96,10.94,10.95,216500.0
2008-02-04 13:40:00,10.95,10.96,10.94,10.94,155700.0,10.95,10.96,10.94,10.94,155700.0
2008-02-04 13:50:00,10.94,11.0,10.93,10.98,376000.0,10.94,11.0,10.93,10.98,376000.0
2008-02-04 14:00:00,10.97,10.98,10.94,10.95,216200.0,10.97,10.98,10.94,10.95,216200.0
2008-02-04 14:10:00,10.94,10.95,10.94,10.95,161300.0,10.94,10.95,10.94,10.95,161300.0
2008-02-04 14:20:00,10.95,10.98,10.94,10.98,243400.0,10.95,10.98,10.94,10.98,243400.0
2008-02-04 14:30:00,10.98,11.0,10.95,10.95,342900.0,10.98,11.0,10.95,10.95,342900.0
2008-02-04 14:40:00,10.95,10.96,10.94,10.94,244700.0,10.95,10.96,10.94,10.94,244700.0
2008-02-04 14:50:00,10.94,10.95,10.91,10.95,251400.0,10.94,10.95,10.91,10.95,251400.0
2008-02-04 15:00:00,10.95,10.95,10.9,10.91,205200.0,10.95,10.95,10.9,10.91,205200.0
2008-02-04 15:10:00,10.91,10.92,10.9,10.91,177400.0,10.91,10.92,10.9,10.91,177400.0
2008-02-04 15:20:00,10.91,10.93,10.91,10.93,258100.0,10.91,10.93,10.91,10.93,258100.0
2008-02-04 15:30:00,10.92,10.93,10.86,10.87,509000.0,10.92,10.93,10.86,10.87,509000.0
2008-02-04 15:40:00,10.88,10.96,10.87,10.94,627600.0,10.88,10.96,10.87,10.94,627600.0
2008-02-04 15:50:00,10.94,10.97,10.88,10.91,803000.0,10.94,10.97,10.88,10.91,803000.0
2008-02-05 09:30:00,10.57,10.7,10.57,10.69,216900.0,10.57,10.7,10.57,10.69,216900.0
2008-02-05 09:40:00,10.68,10.8,10.63,10.7,339700.0,10.68,10.8,10.63,10.7,339700.0
2008-02-05 09:50:00,10.71,10.79,10.7,10.76,137800.0,10.71,10.79,10.7,10.76,137800.0
2008-02-05 10:00:00,10.77,10.86,10.75,10.85,215800.0,10.77,10.86,10.75,10.85,215800.0
2008-02-05 10:10:00,10.86,10.87,10.8,10.83,188700.0,10.86,10.87,10.8,10.83,188700.0
2008-02-05 10:20:00,10.83,10.83,10.76,10.77,186200.0,10.83,10.83,10.76,10.77,186200.0
2008-02-05 10:30:00,10.77,10.81,10.77,10.79,192600.0,10.77,10.81,10.77,10.79,192600.0
2008-02-05 10:40:00,10.8,10.81,10.75,10.75,134000.0,10.8,10.81,10.75,10.75,134000.0
2008-02-05 10:50:00,10.75,10.78,10.73,10.76,182800.0,10.75,10.78,10.73,10.76,182800.0
2008-02-05 11:00:00,10.76,10.79,10.75,10.78,229400.0,10.76,10.79,10.75,10.78,229400.0
2008-02-05 11:10:00,10.78,10.81,10.77,10.8,234000.0,10.78,10.81,10.77,10.8,234000.0
2008-02-05 11:20:00,10.8,10.83,10.8,10.83,75000.0,10.8,10.83,10.8,10.83,75000.0
2008-02-05 11:30:00,10.83,10.89,10.83,10.88,142200.0,10.83,10.89,10.83,10.88,142200.0
2008-02-05 11:40:00,10.88,10.95,10.88,10.93,132000.0,10.88,10.95,10.88,10.93,132000.0
2008-02-05 11:50:00,10.94,10.95,10.91,10.95,412600.0,10.94,10.95,10.91,10.95,412600.0
2008-02-05 12:00:00,10.95,10.96,10.94,10.96,359200.0,10.95,10.96,10.94,10.96,359200.0
2008-02-05 12:10:00,10.95,10.97,10.94,10.95,251500.0,10.95,10.97,10.94,10.95,251500.0
2008-02-05 12:20:00,10.95,10.97,10.92,10.93,118700.0,10.95,10.97,10.92,10.93,118700.0
2008-02-05 12:30:00,10.93,10.94,10.9,10.9,129200.0,10.93,10.94,10.9,10.9,129200.0
2008-02-05 12:40:00,10.9,10.96,10.9,10.96,187100.0,10.9,10.96,10.9,10.96,187100.0
2008-02-05 12:50:00,10.96,10.97,10.92,10.93,93500.0,10.96,10.97,10.92,10.93,93500.0
2008-02-05 13:00:00,10.92,10.95,10.86,10.86,145500.0,10.92,10.95,10.86,10.86,145500.0
2008-02-05 13:10:00,10.86,10.88,10.84,10.88,117200.0,10.86,10.88,10.84,10.88,117200.0
2008-02-05 13:20:00,10.88,10.88,10.84,10.86,108000.0,10.88,10.88,10.84,10.86,108000.0
2008-02-05 13:30:00,10.86,10.86,10.83,10.85,145900.0,10.86,10.86,10.83,10.85,145900.0
2008-02-05 13:40:00,10.85,10.89,10.85,10.85,116100.0,10.85,10.89,10.85,10.85,116100.0
2008-02-05 13:50:00,10.85,10.89,10.85,10.88,99500.0,10.85,10.89,10.85,10.88,99500.0
2008-02-05 14:00:00,10.88,10.89,10.84,10.86,201000.0,10.88,10.89,10.84,10.86,201000.0
2008-02-05 14:10:00,10.86,10.89,10.83,10.85,214900.0,10.86,10.89,10.83,10.85,214900.0
2008-02-05 14:20:00,10.84,10.9,10.84,10.89,187400.0,10.84,10.9,10.84,10.89,187400.0
2008-02-05 14:30:00,10.89,10.93,10.86,10.92,241800.0,10.89,10.93,10.86,10.92,241800.0
2008-02-05 14:40:00,10.93,10.93,10.89,10.92,160900.0,10.93,10.93,10.89,10.92,160900.0
2008-02-05 14:50:00,10.91,10.92,10.9,10.9,849100.0,10.91,10.92,10.9,10.9,849100.0
2008-02-05 15:00:00,10.9,10.92,10.9,10.9,189300.0,10.9,10.92,10.9,10.9,189300.0
2008-02-05 15:10:00,10.9,10.91,10.87,10.9,200700.0,10.9,10.91,10.87,10.9,200700.0
2008-02-05 15:20:00,10.9,10.91,10.88,10.9,275400.0,10.9,10.91,10.88,10.9,275400.0
2008-02-05 15:30:00,10.91,10.93,10.89,10.91,321700.0,10.91,10.93,10.89,10.91,321700.0
2008-02-05 15:40:00,10.92,10.92,10.89,10.92,453800.0,10.92,10.92,10.89,10.92,453800.0
2008-02-05 15:50:00,10.91,10.94,10.89,10.89,651800.0,10.91,10.94,10.89,10.89,651800.0
2008-02-06 09:30:00,10.99,10.99,10.9,10.95,255400.0,10.99,10.99,10.9,10.95,255400.0
2008-02-06 09:40:00,10.95,10.98,10.93,10.98,281000.0,10.95,10.98,10.93,10.98,281000.0
2008-02-06 09:50:00,10.98,10.98,10.95,10.98,275600.0,10.98,10.98,10.95,10.98,275600.0
2008-02-06 10:00:00,10.97,11.09,10.97,11.07,387300.0,10.97,11.09,10.97,11.07,387300.0
2008-02-06 10:10:00,11.07,11.18,11.07,11.13,338600.0,11.07,11.18,11.07,11.13,338600.0
2008-02-06 10:20:00,11.13,11.15,11.08,11.1,327400.0,11.13,11.15,11.08,11.1,327400.0
2008-02-06 10:30:00,11.1,11.17,11.09,11.17,294900.0,11.1,11.17,11.09,11.17,294900.0
2008-02-06 10:40:00,11.16,11.25,11.16,11.19,291000.0,11.16,11.25,11.16,11.19,291000.0
2008-02-06 10:50:00,11.19,11.19,11.1,11.11,191600.0,11.19,11.19,11.1,11.11,191600.0
2008-02-06 11:00:00,11.11,11.15,11.1,11.14,205600.0,11.11,11.15,11.1,11.14,205600.0
2008-02-06 11:10:00,11.14,11.15,11.11,11.12,145100.0,11.14,11.15,11.11,11.12,145100.0
2008-02-06 11:20:00,11.11,11.21,11.1,11.19,326000.0,11.11,11.21,11.1,11.19,326000.0
2008-02-06 11:30:00,11.19,11.21,11.16,11.17,180500.0,11.19,11.21,11.16,11.17,180500.0
2008-02-06 11:40:00,11.16,11.26,11.16,11.24,426400.0,11.16,11.26,11.16,11.24,426400.0
2008-02-06 11:50:00,11.24,11.25,11.22,11.23,116900.0,11.24,11.25,11.22,11.23,116900.0
2008-02-06 12:00:00,11.23,11.24,11.19,11.19,147500.0,11.23,11.24,11.19,11.19,147500.0
2008-02-06 12:10:00,11.2,11.2,11.17,11.17,108800.0,11.2,11.2,11.17,11.17,108800.0
2008-02-06 12:20:00,11.17,11.17,11.13,11.16,147300.0,11.17,11.17,11.13,11.16,147300.0
2008-02-06 12:30:00,11.16,11.16,11.09,11.1,402700.0,11.16,11.16,11.09,11.1,402700.0
2008-02-06 12:40:00,11.1,11.11,11.05,11.07,228600.0,11.1,11.11,11.05,11.07,228600.0
2008-02-06 12:50:00,11.08,11.08,10.99,11.0,164500.0,11.08,11.08,10.99,11.0,164500.0
2008-02-06 13:00:00,10.99,11.02,10.97,10.98,809200.0,10.99,11.02,10.97,10.98,809200.0
2008-02-06 13:10:00,10.97,10.98,10.93,10.94,515600.0,10.97,10.98,10.93,10.94,515600.0
2008-02-06 13:20:00,10.93,10.95,10.91,10.94,364700.0,10.93,10.95,10.91,10.94,364700.0
2008-02-06 13:30:00,10.93,10.94,10.85,10.87,357800.0,10.93,10.94,10.85,10.87,357800.0
2008-02-06 13:40:00,10.87,10.87,10.85,10.85,243600.0,10.87,10.87,10.85,10.85,243600.0
2008-02-06 13:50:00,10.84,10.85,10.78,10.78,399100.0,10.84,10.85,10.78,10.78,399100.0
2008-02-06 14:00:00,10.78,10.82,10.74,10.74,369700.0,10.78,10.82,10.74,10.74,369700.0
2008-02-06 14:10:00,10.74,10.75,10.68,10.69,190800.0,10.74,10.75,10.68,10.69,190800.0
2008-02-06 14:20:00,10.69,10.71,10.63,10.66,645600.0,10.69,10.71,10.63,10.66,645600.0
2008-02-06 14:30:00,10.66,10.67,10.63,10.65,229100.0,10.66,10.67,10.63,10.65,229100.0
2008-02-06 14:40:00,10.65,10.68,10.64,10.68,200900.0,10.65,10.68,10.64,10.68,200900.0
2008-02-06 14:50:00,10.68,10.68,10.66,10.68,217000.0,10.68,10.68,10.66,10.68,217000.0
2008-02-06 15:00:00,10.67,10.68,10.67,10.67,107100.0,10.67,10.68,10.67,10.67,107100.0
2008-02-06 15:10:00,10.67,10.68,10.53,10.6,503900.0,10.67,10.68,10.53,10.6,503900.0
2008-02-06 15:20:00,10.6,10.6,10.57,10.6,378100.0,10.6,10.6,10.57,10.6,378100.0
2008-02-06 15:30:00,10.6,10.6,10.56,10.58,322800.0,10.6,10.6,10.56,10.58,322800.0
2008-02-06 15:40:00,10.58,10.59,10.56,10.56,386900.0,10.58,10.59,10.56,10.56,386900.0
2008-02-06 15:50:00,10.57,10.57,10.53,10.53,520900.0,10.57,10.57,10.53,10.53,520900.0
2008-02-07 09:30:00,10.33,10.46,10.27,10.44,416000.0,10.33,10.46,10.27,10.44,416000.0
2008-02-07 09:40:00,10.45,10.45,10.4,10.42,461600.0,10.45,10.45,10.4,10.42,461600.0
2008-02-07 09:50:00,10.42,10.45,10.41,10.44,293000.0,10.42,10.45,10.41,10.44,293000.0
2008-02-07 10:00:00,10.45,10.58,10.44,10.57,358100.0,10.45,10.58,10.44,10.57,358100.0
2008-02-07 10:10:00,10.57,10.64,10.54,10.61,225400.0,10.57,10.64,10.54,10.61,225400.0
2008-02-07 10:20:00,10.61,10.65,10.59,10.62,162700.0,10.61,10.65,10.59,10.62,162700.0
2008-02-07 10:30:00,10.61,10.62,10.55,10.55,82400.0,10.61,10.62,10.55,10.55,82400.0
2008-02-07 10:40:00,10.55,10.6,10.54,10.59,151200.0,10.55,10.6,10.54,10.59,151200.0
2008-02-07 10:50:00,10.59,10.64,10.58,10.59,137700.0,10.59,10.64,10.58,10.59,137700.0
2008-02-07 11:00:00,10.59,10.61,10.59,10.6,111600.0,10.59,10.61,10.59,10.6,111600.0
2008-02-07 11:10:00,10.6,10.62,10.57,10.57,181700.0,10.6,10.62,10.57,10.57,181700.0
2008-02-07 11:20:00,10.56,10.56,10.51,10.54,143800.0,10.56,10.56,10.51,10.54,143800.0
2008-02-07 11:30:00,10.54,10.56,10.52,10.55,245900.0,10.54,10.56,10.52,10.55,245900.0
2008-02-07 11:40:00,10.56,10.63,10.55,10.63,256800.0,10.56,10.63,10.55,10.63,256800.0
2008-02-07 11:50:00,10.62,10.64,10.6,10.64,136500.0,10.62,10.64,10.6,10.64,136500.0
2008-02-07 12:00:00,10.64,10.68,10.63,10.68,93800.0,10.64,10.68,10.63,10.68,93800.0
2008-02-07 12:10:00,10.68,10.73,10.67,10.72,157600.0,10.68,10.73,10.67,10.72,157600.0
2008-02-07 12:20:00,10.71,10.74,10.71,10.74,92700.0,10.71,10.74,10.71,10.74,92700.0
2008-02-07 12:30:00,10.73,10.74,10.72,10.74,129300.0,10.73,10.74,10.72,10.74,129300.0
2008-02-07 12:40:00,10.73,10.74,10.73,10.73,43600.0,10.73,10.74,10.73,10.73,43600.0
2008-02-07 12:50:00,10.74,10.77,10.73,10.76,145800.0,10.74,10.77,10.73,10.76,145800.0
2008-02-07 13:00:00,10.76,10.76,10.72,10.75,112700.0,10.76,10.76,10.72,10.75,112700.0
2008-02-07 13:10:00,10.75,10.75,10.72,10.73,69900.0,10.75,10.75,10.72,10.73,69900.0
2008-02-07 13:20:00,10.73,10.84,10.72,10.83,194000.0,10.73,10.84,10.72,10.83,194000.0
2008-02-07 13:30:00,10.83,10.84,10.8,10.8,81500.0,10.83,10.84,10.8,10.8,81500.0
2008-02-07 13:40:00,10.8,10.84,10.8,10.8,227700.0,10.8,10.84,10.8,10.8,227700.0
2008-02-07 13:50:00,10.8,10.87,10.8,10.86,148600.0,10.8,10.87,10.8,10.86,148600.0
2008-02-07 14:00:00,10.85,10.9,10.84,10.88,172700.0,10.85,10.9,10.84,10.88,172700.0
2008-02-07 14:10:00,10.88,10.89,10.77,10.79,160600.0,10.88,10.89,10.77,10.79,160600.0
2008-02-07 14:20:00,10.8,10.81,10.76,10.78,150800.0,10.8,10.81,10.76,10.78,150800.0
2008-02-07 14:30:00,10.78,10.78,10.69,10.7,293200.0,10.78,10.78,10.69,10.7,293200.0
2008-02-07 14:40:00,10.7,10.72,10.66,10.71,237800.0,10.7,10.72,10.66,10.71,237800.0
2008-02-07 14:50:00,10.72,10.73,10.67,10.68,201200.0,10.72,10.73,10.67,10.68,201200.0
2008-02-07 15:00:00,10.67,10.67,10.59,10.6,190800.0,10.67,10.67,10.59,10.6,190800.0
2008-02-07 15:10:00,10.59,10.65,10.58,10.65,134500.0,10.59,10.65,10.58,10.65,134500.0
2008-02-07 15:20:00,10.65,10.69,10.64,10.68,141400.0,10.65,10.69,10.64,10.68,141400.0
2008-02-07 15:30:00,10.68,10.71,10.68,10.7,138300.0,10.68,10.71,10.68,10.7,138300.0
2008-02-07 15:40:00,10.7,10.7,10.67,10.68,122500.0,10.7,10.7,10.67,10.68,122500.0
2008-02-07 15:50:00,10.67,10.7,10.66,10.7,202000.0,10.67,10.7,10.66,10.7,202000.0
2008-02-08 09:30:00,10.69,10.71,10.51,10.68,165700.0,10.69,10.71,10.51,10.68,165700.0
2008-02-08 09:40:00,10.68,10.68,10.56,10.63,125900.0,10.68,10.68,10.56,10.63,125900.0
2008-02-08 09:50:00,10.64,10.66,10.63,10.65,148000.0,10.64,10.66,10.63,10.65,148000.0
2008-02-08 10:00:00,10.65,10.68,10.62,10.68,161900.0,10.65,10.68,10.62,10.68,161900.0
2008-02-08 10:10:00,10.68,10.68,10.63,10.65,132600.0,10.68,10.68,10.63,10.65,132600.0
2008-02-08 10:20:00,10.65,10.65,10.61,10.61,89300.0,10.65,10.65,10.61,10.61,89300.0
2008-02-08 10:30:00,10.61,10.62,10.57,10.61,138800.0,10.61,10.62,10.57,10.61,138800.0
2008-02-08 10:40:00,10.62,10.66,10.61,10.66,128400.0,10.62,10.66,10.61,10.66,128400.0
2008-02-08 10:50:00,10.66,10.69,10.64,10.65,116600.0,10.66,10.69,10.64,10.65,116600.0
2008-02-08 11:00:00,10.65,10.7,10.64,10.7,139600.0,10.65,10.7,10.64,10.7,139600.0
2008-02-08 11:10:00,10.7,10.74,10.68,10.74,148000.0,10.7,10.74,10.68,10.74,148000.0
2008-02-08 11:20:00,10.74,10.74,10.71,10.74,100000.0,10.74,10.74,10.71,10.74,100000.0
2008-02-08 11:30:00,10.74,10.79,10.73,10.78,79400.0,10.74,10.79,10.73,10.78,79400.0
2008-02-08 11:40:00,10.78,10.78,10.72,10.72,113000.0,10.78,10.78,10.72,10.72,113000.0
2008-02-08 11:50:00,10.73,10.73,10.65,10.68,104600.0,10.73,10.73,10.65,10.68,104600.0
2008-02-08 12:00:00,10.68,10.69,10.68,10.68,46300.0,10.68,10.69,10.68,10.68,46300.0
2008-02-08 12:10:00,10.69,10.69,10.63,10.64,65000.0,10.69,10.69,10.63,10.64,65000.0
2008-02-08 12:20:00,10.64,10.68,10.61,10.67,73000.0,10.64,10.68,10.61,10.67,73000.0
2008-02-08 12:30:00,10.68,10.68,10.64,10.66,75600.0,10.68,10.68,10.64,10.66,75600.0
2008-02-08 12:40:00,10.65,10.69,10.65,10.66,85500.0,10.65,10.69,10.65,10.66,85500.0
2008-02-08 12:50:00,10.65,10.7,10.65,10.67,83000.0,10.65,10.7,10.65,10.67,83000.0
2008-02-08 13:00:00,10.67,10.67,10.61,10.62,60600.0,10.67,10.67,10.61,10.62,60600.0
2008-02-08 13:10:00,10.61,10.62,10.56,10.58,80100.0,10.61,10.62,10.56,10.58,80100.0
2008-02-08 13:20:00,10.57,10.58,10.55,10.57,65000.0,10.57,10.58,10.55,10.57,65000.0
2008-02-08 13:30:00,10.57,10.58,10.52,10.52,135500.0,10.57,10.58,10.52,10.52,135500.0
2008-02-08 13:40:00,10.52,10.55,10.5,10.55,80300.0,10.52,10.55,10.5,10.55,80300.0
2008-02-08 13:50:00,10.55,10.57,10.49,10.51,148300.0,10.55,10.57,10.49,10.51,148300.0
2008-02-08 14:00:00,10.51,10.54,10.49,10.53,203000.0,10.51,10.54,10.49,10.53,203000.0
2008-02-08 14:10:00,10.53,10.58,10.53,10.58,111400.0,10.53,10.58,10.53,10.58,111400.0
2008-02-08 14:20:00,10.58,10.59,10.55,10.58,61800.0,10.58,10.59,10.55,10.58,61800.0
2008-02-08 14:30:00,10.58,10.59,10.55,10.56,83100.0,10.58,10.59,10.55,10.56,83100.0
2008-02-08 14:40:00,10.55,10.57,10.55,10.56,84700.0,10.55,10.57,10.55,10.56,84700.0
2008-02-08 14:50:00,10.56,10.58,10.56,10.56,67400.0,10.56,10.58,10.56,10.56,67400.0
2008-02-08 15:00:00,10.56,10.62,10.55,10.62,116000.0,10.56,10.62,10.55,10.62,116000.0
2008-02-08 15:10:00,10.61,10.62,10.58,10.61,121500.0,10.61,10.62,10.58,10.61,121500.0
2008-02-08 15:20:00,10.62,10.62,10.59,10.59,94000.0,10.62,10.62,10.59,10.59,94000.0
2008-02-08 15:30:00,10.59,10.62,10.58,10.59,156100.0,10.59,10.62,10.58,10.59,156100.0
2008-02-08 15:40:00,10.59,10.68,10.58,10.67,160500.0,10.59,10.68,10.58,10.67,160500.0
2008-02-08 15:50:00,10.67,10.68,10.62,10.66,213700.0,10.67,10.68,10.62,10.66,213700.0
2008-02-11 09:30:00,10.67,10.76,10.57,10.59,204100.0,10.67,10.76,10.57,10.59,204100.0
2008-02-11 09:40:00,10.59,10.63,10.56,10.58,156400.0,10.59,10.63,10.56,10.58,156400.0
2008-02-11 09:50:00,10.59,10.65,10.56,10.63,106700.0,10.59,10.65,10.56,10.63,106700.0
2008-02-11 10:00:00,10.63,10.64,10.6,10.6,119000.0,10.63,10.64,10.6,10.6,119000.0
2008-02-11 10:10:00,10.61,10.61,10.54,10.54,154600.0,10.61,10.61,10.54,10.54,154600.0
2008-02-11 10:20:00,10.54,10.57,10.51,10.53,129200.0,10.54,10.57,10.51,10.53,129200.0
2008-02-11 10:30:00,10.53,10.55,10.52,10.54,134000.0,10.53,10.55,10.52,10.54,134000.0
2008-02-11 10:40:00,10.54,10.57,10.54,10.54,77800.0,10.54,10.57,10.54,10.54,77800.0
2008-02-11 10:50:00,10.54,10.58,10.53,10.57,85800.0,10.54,10.58,10.53,10.57,85800.0
2008-02-11 11:00:00,10.56,10.63,10.56,10.62,90500.0,10.56,10.63,10.56,10.62,90500.0
2008-02-11 11:10:00,10.62,10.63,10.62,10.62,33800.0,10.62,10.63,10.62,10.62,33800.0
2008-02-11 11:20:00,10.62,10.63,10.56,10.56,73500.0,10.62,10.63,10.56,10.56,73500.0
2008-02-11 11:30:00,10.56,10.59,10.54,10.57,88200.0,10.56,10.59,10.54,10.57,88200.0
2008-02-11 11:40:00,10.57,10.61,10.57,10.57,71700.0,10.57,10.61,10.57,10.57,71700.0
2008-02-11 11:50:00,10.57,10.6,10.56,10.59,82000.0,10.57,10.6,10.56,10.59,82000.0
2008-02-11 12:00:00,10.6,10.67,10.59,10.65,137900.0,10.6,10.67,10.59,10.65,137900.0
2008-02-11 12:10:00,10.65,10.66,10.64,10.65,61000.0,10.65,10.66,10.64,10.65,61000.0
2008-02-11 12:20:00,10.65,10.66,10.61,10.65,76600.0,10.65,10.66,10.61,10.65,76600.0
2008-02-11 12:30:00,10.65,10.69,10.63,10.69,100900.0,10.65,10.69,10.63,10.69,100900.0
2008-02-11 12:40:00,10.68,10.69,10.67,10.68,63000.0,10.68,10.69,10.67,10.68,63000.0
2008-02-11 12:50:00,10.67,10.67,10.63,10.67,85800.0,10.67,10.67,10.63,10.67,85800.0
2008-02-11 13:00:00,10.67,10.69,10.65,10.65,57300.0,10.67,10.69,10.65,10.65,57300.0
2008-02-11 13:10:00,10.65,10.66,10.64,10.65,87500.0,10.65,10.66,10.64,10.65,87500.0
2008-02-11 13:20:00,10.65,10.67,10.64,10.67,64500.0,10.65,10.67,10.64,10.67,64500.0
2008-02-11 13:30:00,10.67,10.71,10.67,10.7,78800.0,10.67,10.71,10.67,10.7,78800.0
2008-02-11 13:40:00,10.71,10.72,10.7,10.7,53600.0,10.71,10.72,10.7,10.7,53600.0
2008-02-11 13:50:00,10.7,10.71,10.7,10.71,37200.0,10.7,10.71,10.7,10.71,37200.0
2008-02-11 14:00:00,10.7,10.71,10.69,10.69,88400.0,10.7,10.71,10.69,10.69,88400.0
2008-02-11 14:10:00,10.69,10.73,10.69,10.69,140900.0,10.69,10.73,10.69,10.69,140900.0
2008-02-11 14:20:00,10.69,10.7,10.69,10.69,48200.0,10.69,10.7,10.69,10.69,48200.0
2008-02-11 14:30:00,10.69,10.71,10.69,10.71,66100.0,10.69,10.71,10.69,10.71,66100.0
2008-02-11 14:40:00,10.71,10.73,10.7,10.72,105200.0,10.71,10.73,10.7,10.72,105200.0
2008-02-11 14:50:00,10.73,10.74,10.71,10.71,93900.0,10.73,10.74,10.71,10.71,93900.0
2008-02-11 15:00:00,10.71,10.72,10.68,10.71,135800.0,10.71,10.72,10.68,10.71,135800.0
2008-02-11 15:10:00,10.71,10.74,10.7,10.72,139100.0,10.71,10.74,10.7,10.72,139100.0
2008-02-11 15:20:00,10.72,10.77,10.72,10.75,124500.0,10.72,10.77,10.72,10.75,124500.0
2008-02-11 15:30:00,10.76,10.76,10.72,10.72,143400.0,10.76,10.76,10.72,10.72,143400.0
2008-02-11 15:40:00,10.73,10.73,10.71,10.71,93300.0,10.73,10.73,10.71,10.71,93300.0
2008-02-11 15:50:00,10.72,10.72,10.69,10.71,205100.0,10.72,10.72,10.69,10.71,205100.0
2008-02-12 09:30:00,10.8,10.8,10.72,10.74,93200.0,10.8,10.8,10.72,10.74,93200.0
2008-02-12 09:40:00,10.74,10.77,10.7,10.75,130100.0,10.74,10.77,10.7,10.75,130100.0
2008-02-12 09:50:00,10.75,10.82,10.74,10.8,96700.0,10.75,10.82,10.74,10.8,96700.0
2008-02-12 10:00:00,10.8,10.89,10.8,10.88,136300.0,10.8,10.89,10.8,10.88,136300.0
2008-02-12 10:10:00,10.88,10.93,10.88,10.9,83100.0,10.88,10.93,10.88,10.9,83100.0
2008-02-12 10:20:00,10.89,10.9,10.86,10.88,97200.0,10.89,10.9,10.86,10.88,97200.0
2008-02-12 10:30:00,10.87,10.9,10.87,10.87,112700.0,10.87,10.9,10.87,10.87,112700.0
2008-02-12 10:40:00,10.87,10.92,10.87,10.88,168300.0,10.87,10.92,10.87,10.88,168300.0
2008-02-12 10:50:00,10.88,10.93,10.86,10.93,104500.0,10.88,10.93,10.86,10.93,104500.0
2008-02-12 11:00:00,10.93,10.93,10.89,10.9,156600.0,10.93,10.93,10.89,10.9,156600.0
2008-02-12 11:10:00,10.9,10.91,10.89,10.89,62600.0,10.9,10.91,10.89,10.89,62600.0
2008-02-12 11:20:00,10.89,10.9,10.89,10.9,79400.0,10.89,10.9,10.89,10.9,79400.0
2008-02-12 11:30:00,10.9,10.92,10.85,10.85,127800.0,10.9,10.92,10.85,10.85,127800.0
2008-02-12 11:40:00,10.86,10.89,10.85,10.88,72600.0,10.86,10.89,10.85,10.88,72600.0
2008-02-12 11:50:00,10.87,10.9,10.86,10.87,87400.0,10.87,10.9,10.86,10.87,87400.0
2008-02-12 12:00:00,10.87,10.9,10.86,10.9,148300.0,10.87,10.9,10.86,10.9,148300.0
2008-02-12 12:10:00,10.9,10.9,10.89,10.89,90200.0,10.9,10.9,10.89,10.89,90200.0
2008-02-12 12:20:00,10.9,10.9,10.84,10.85,80000.0,10.9,10.9,10.84,10.85,80000.0
2008-02-12 12:30:00,10.85,10.86,10.82,10.82,44300.0,10.85,10.86,10.82,10.82,44300.0
2008-02-12 12:40:00,10.82,10.89,10.82,10.88,77000.0,10.82,10.89,10.82,10.88,77000.0
2008-02-12 12:50:00,10.88,10.92,10.86,10.92,107100.0,10.88,10.92,10.86,10.92,107100.0
2008-02-12 13:00:00,10.92,10.94,10.89,10.9,82200.0,10.92,10.94,10.89,10.9,82200.0
2008-02-12 13:10:00,10.89,10.9,10.89,10.9,105700.0,10.89,10.9,10.89,10.9,105700.0
2008-02-12 13:20:00,10.89,10.9,10.87,10.88,50000.0,10.89,10.9,10.87,10.88,50000.0
2008-02-12 13:30:00,10.88,10.88,10.85,10.86,51000.0,10.88,10.88,10.85,10.86,51000.0
2008-02-12 13:40:00,10.86,10.86,10.83,10.85,96300.0,10.86,10.86,10.83,10.85,96300.0
2008-02-12 13:50:00,10.85,10.86,10.84,10.86,72100.0,10.85,10.86,10.84,10.86,72100.0
2008-02-12 14:00:00,10.86,10.87,10.85,10.87,81200.0,10.86,10.87,10.85,10.87,81200.0
2008-02-12 14:10:00,10.87,10.87,10.84,10.84,131300.0,10.87,10.87,10.84,10.84,131300.0
2008-02-12 14:20:00,10.85,10.89,10.84,10.88,75400.0,10.85,10.89,10.84,10.88,75400.0
2008-02-12 14:30:00,10.88,10.9,10.87,10.89,107100.0,10.88,10.9,10.87,10.89,107100.0
2008-02-12 14:40:00,10.9,10.91,10.87,10.9,232400.0,10.9,10.91,10.87,10.9,232400.0
2008-02-12 14:50:00,10.9,10.9,10.87,10.88,94400.0,10.9,10.9,10.87,10.88,94400.0
2008-02-12 15:00:00,10.88,10.88,10.85,10.85,138800.0,10.88,10.88,10.85,10.85,138800.0
2008-02-12 15:10:00,10.85,10.88,10.85,10.87,103000.0,10.85,10.88,10.85,10.87,103000.0
2008-02-12 15:20:00,10.88,10.88,10.81,10.82,234900.0,10.88,10.88,10.81,10.82,234900.0
2008-02-12 15:30:00,10.83,10.83,10.78,10.79,221600.0,10.83,10.83,10.78,10.79,221600.0
2008-02-12 15:40:00,10.8,10.86,10.79,10.86,259300.0,10.8,10.86,10.79,10.86,259300.0
2008-02-12 15:50:00,10.85,10.86,10.82,10.83,262400.0,10.85,10.86,10.82,10.83,262400.0
2008-02-13 09:30:00,10.93,11.05,10.91,11.05,183400.0,10.93,11.05,10.91,11.05,183400.0
2008-02-13 09:40:00,11.05,11.12,10.99,11.12,506200.0,11.05,11.12,10.99,11.12,506200.0
2008-02-13 09:50:00,11.11,11.15,11.04,11.05,290300.0,11.11,11.15,11.04,11.05,290300.0
2008-02-13 10:00:00,11.04,11.14,11.02,11.14,219100.0,11.04,11.14,11.02,11.14,219100.0
2008-02-13 10:10:00,11.14,11.2,11.13,11.18,222700.0,11.14,11.2,11.13,11.18,222700.0
2008-02-13 10:20:00,11.18,11.2,11.16,11.19,162500.0,11.18,11.2,11.16,11.19,162500.0
2008-02-13 10:30:00,11.18,11.24,11.16,11.21,210300.0,11.18,11.24,11.16,11.21,210300.0
2008-02-13 10:40:00,11.22,11.22,11.16,11.19,110100.0,11.22,11.22,11.16,11.19,110100.0
2008-02-13 10:50:00,11.2,11.22,11.19,11.21,171400.0,11.2,11.22,11.19,11.21,171400.0
2008-02-13 11:00:00,11.21,11.23,11.21,11.22,110700.0,11.21,11.23,11.21,11.22,110700.0
2008-02-13 11:10:00,11.22,11.23,11.19,11.19,104800.0,11.22,11.23,11.19,11.19,104800.0
2008-02-13 11:20:00,11.19,11.22,11.19,11.22,119900.0,11.19,11.22,11.19,11.22,119900.0
2008-02-13 11:30:00,11.22,11.25,11.21,11.24,118200.0,11.22,11.25,11.21,11.24,118200.0
2008-02-13 11:40:00,11.25,11.37,11.24,11.35,222200.0,11.25,11.37,11.24,11.35,222200.0
2008-02-13 11:50:00,11.35,11.36,11.28,11.31,192600.0,11.35,11.36,11.28,11.31,192600.0
2008-02-13 12:00:00,11.31,11.36,11.3,11.34,164000.0,11.31,11.36,11.3,11.34,164000.0
2008-02-13 12:10:00,11.35,11.35,11.28,11.28,211000.0,11.35,11.35,11.28,11.28,211000.0
2008-02-13 12:20:00,11.28,11.31,11.26,11.26,78700.0,11.28,11.31,11.26,11.26,78700.0
2008-02-13 12:30:00,11.26,11.31,11.26,11.29,93400.0,11.26,11.31,11.26,11.29,93400.0
2008-02-13 12:40:00,11.29,11.3,11.27,11.29,82100.0,11.29,11.3,11.27,11.29,82100.0
2008-02-13 12:50:00,11.3,11.32,11.29,11.31,67100.0,11.3,11.32,11.29,11.31,67100.0
2008-02-13 13:00:00,11.3,11.32,11.27,11.31,137500.0,11.3,11.32,11.27,11.31,137500.0
2008-02-13 13:10:00,11.3,11.35,11.3,11.34,110200.0,11.3,11.35,11.3,11.34,110200.0
2008-02-13 13:20:00,11.33,11.34,11.29,11.31,239900.0,11.33,11.34,11.29,11.31,239900.0
2008-02-13 13:30:00,11.31,11.34,11.3,11.34,82100.0,11.31,11.34,11.3,11.34,82100.0
2008-02-13 13:40:00,11.34,11.34,11.29,11.31,272500.0,11.34,11.34,11.29,11.31,272500.0
2008-02-13 13:50:00,11.31,11.4,11.3,11.35,284000.0,11.31,11.4,11.3,11.35,284000.0
2008-02-13 14:00:00,11.36,11.37,11.35,11.37,48800.0,11.36,11.37,11.35,11.37,48800.0
2008-02-13 14:10:00,11.37,11.37,11.34,11.36,103600.0,11.37,11.37,11.34,11.36,103600.0
2008-02-13 14:20:00,11.36,11.37,11.35,11.36,109400.0,11.36,11.37,11.35,11.36,109400.0
2008-02-13 14:30:00,11.35,11.38,11.34,11.35,182700.0,11.35,11.38,11.34,11.35,182700.0
2008-02-13 14:40:00,11.36,11.38,11.35,11.38,119500.0,11.36,11.38,11.35,11.38,119500.0
2008-02-13 14:50:00,11.37,11.41,11.37,11.41,101000.0,11.37,11.41,11.37,11.41,101000.0
2008-02-13 15:00:00,11.41,11.42,11.38,11.38,154900.0,11.41,11.42,11.38,11.38,154900.0
2008-02-13 15:10:00,11.39,11.39,11.36,11.38,197400.0,11.39,11.39,11.36,11.38,197400.0
2008-02-13 15:20:00,11.38,11.49,11.37,11.42,365200.0,11.38,11.49,11.37,11.42,365200.0
2008-02-13 15:30:00,11.41,11.42,11.38,11.4,365500.0,11.41,11.42,11.38,11.4,365500.0
2008-02-13 15:40:00,11.4,11.41,11.38,11.39,186500.0,11.4,11.41,11.38,11.39,186500.0
2008-02-13 15:50:00,11.4,11.43,11.39,11.43,367200.0,11.4,11.43,11.39,11.43,367200.0
2008-02-14 09:30:00,11.45,11.46,11.28,11.33,182000.0,11.45,11.46,11.28,11.33,182000.0
2008-02-14 09:40:00,11.31,11.36,11.26,11.36,85100.0,11.31,11.36,11.26,11.36,85100.0
2008-02-14 09:50:00,11.35,11.45,11.31,11.31,102700.0,11.35,11.45,11.31,11.31,102700.0
2008-02-14 10:00:00,11.31,11.38,11.29,11.3,101500.0,11.31,11.38,11.29,11.3,101500.0
2008-02-14 10:10:00,11.31,11.35,11.29,11.31,85700.0,11.31,11.35,11.29,11.31,85700.0
2008-02-14 10:20:00,11.31,11.33,11.27,11.27,263000.0,11.31,11.33,11.27,11.27,263000.0
2008-02-14 10:30:00,11.28,11.29,11.21,11.21,189400.0,11.28,11.29,11.21,11.21,189400.0
2008-02-14 10:40:00,11.22,11.23,11.17,11.19,283700.0,11.22,11.23,11.17,11.19,283700.0
2008-02-14 10:50:00,11.2,11.2,11.14,11.16,259500.0,11.2,11.2,11.14,11.16,259500.0
2008-02-14 11:00:00,11.17,11.19,11.11,11.17,368500.0,11.17,11.19,11.11,11.17,368500.0
2008-02-14 11:10:00,11.17,11.17,11.08,11.12,115600.0,11.17,11.17,11.08,11.12,115600.0
2008-02-14 11:20:00,11.11,11.13,11.08,11.1,153000.0,11.11,11.13,11.08,11.1,153000.0
2008-02-14 11:30:00,11.1,11.13,11.08,11.12,212400.0,11.1,11.13,11.08,11.12,212400.0
2008-02-14 11:40:00,11.13,11.13,11.1,11.1,86200.0,11.13,11.13,11.1,11.1,86200.0
2008-02-14 11:50:00,11.11,11.15,11.1,11.14,291500.0,11.11,11.15,11.1,11.14,291500.0
2008-02-14 12:00:00,11.15,11.15,11.13,11.13,71600.0,11.15,11.15,11.13,11.13,71600.0
2008-02-14 12:10:00,11.13,11.2,11.13,11.2,126300.0,11.13,11.2,11.13,11.2,126300.0
2008-02-14 12:20:00,11.2,11.24,11.18,11.23,96100.0,11.2,11.24,11.18,11.23,96100.0
2008-02-14 12:30:00,11.23,11.23,11.21,11.22,95800.0,11.23,11.23,11.21,11.22,95800.0
2008-02-14 12:40:00,11.21,11.22,11.21,11.21,40700.0,11.21,11.22,11.21,11.21,40700.0
2008-02-14 12:50:00,11.22,11.24,11.19,11.19,148400.0,11.22,11.24,11.19,11.19,148400.0
2008-02-14 13:00:00,11.19,11.19,11.12,11.12,106200.0,11.19,11.19,11.12,11.12,106200.0
2008-02-14 13:10:00,11.12,11.13,11.06,11.08,131100.0,11.12,11.13,11.06,11.08,131100.0
2008-02-14 13:20:00,11.08,11.09,11.03,11.09,102900.0,11.08,11.09,11.03,11.09,102900.0
2008-02-14 13:30:00,11.08,11.11,11.06,11.07,105700.0,11.08,11.11,11.06,11.07,105700.0
2008-02-14 13:40:00,11.06,11.08,11.05,11.08,99800.0,11.06,11.08,11.05,11.08,99800.0
2008-02-14 13:50:00,11.07,11.1,11.07,11.1,128200.0,11.07,11.1,11.07,11.1,128200.0
2008-02-14 14:00:00,11.11,11.11,11.06,11.07,131100.0,11.11,11.11,11.06,11.07,131100.0
2008-02-14 14:10:00,11.07,11.07,11.05,11.06,108100.0,11.07,11.07,11.05,11.06,108100.0
2008-02-14 14:20:00,11.06,11.06,11.0,11.01,193800.0,11.06,11.06,11.0,11.01,193800.0
2008-02-14 14:30:00,11.0,11.02,11.0,11.01,210000.0,11.0,11.02,11.0,11.01,210000.0
2008-02-14 14:40:00,11.0,11.01,10.98,11.01,179100.0,11.0,11.01,10.98,11.01,179100.0
2008-02-14 14:50:00,11.0,11.01,10.99,11.0,130800.0,11.0,11.01,10.99,11.0,130800.0
2008-02-14 15:00:00,11.0,11.01,10.99,11.01,112100.0,11.0,11.01,10.99,11.01,112100.0
2008-02-14 15:10:00,11.01,11.05,11.0,11.03,298200.0,11.01,11.05,11.0,11.03,298200.0
2008-02-14 15:20:00,11.04,11.04,11.0,11.0,234100.0,11.04,11.04,11.0,11.0,234100.0
2008-02-14 15:30:00,11.0,11.02,10.98,10.99,282000.0,11.0,11.02,10.98,10.99,282000.0
2008-02-14 15:40:00,11.0,11.0,10.98,10.99,300800.0,11.0,11.0,10.98,10.99,300800.0
2008-02-14 15:50:00,10.98,10.99,10.94,10.95,637100.0,10.98,10.99,10.94,10.95,637100.0
2008-02-15 09:30:00,10.98,10.98,10.83,10.89,253200.0,10.98,10.98,10.83,10.89,253200.0
2008-02-15 09:40:00,10.88,10.9,10.85,10.88,102000.0,10.88,10.9,10.85,10.88,102000.0
2008-02-15 09:50:00,10.88,10.88,10.77,10.8,159100.0,10.88,10.88,10.77,10.8,159100.0
2008-02-15 10:00:00,10.81,10.84,10.79,10.84,90800.0,10.81,10.84,10.79,10.84,90800.0
2008-02-15 10:10:00,10.84,10.89,10.84,10.85,171900.0,10.84,10.89,10.84,10.85,171900.0
2008-02-15 10:20:00,10.85,10.89,10.82,10.89,87100.0,10.85,10.89,10.82,10.89,87100.0
2008-02-15 10:30:00,10.88,10.93,10.84,10.84,119000.0,10.88,10.93,10.84,10.84,119000.0
2008-02-15 10:40:00,10.84,10.88,10.84,10.85,82100.0,10.84,10.88,10.84,10.85,82100.0
2008-02-15 10:50:00,10.85,10.86,10.82,10.85,72800.0,10.85,10.86,10.82,10.85,72800.0
2008-02-15 11:00:00,10.85,10.89,10.84,10.87,71800.0,10.85,10.89,10.84,10.87,71800.0
2008-02-15 11:10:00,10.88,10.92,10.87,10.89,82300.0,10.88,10.92,10.87,10.89,82300.0
2008-02-15 11:20:00,10.89,10.89,10.88,10.89,56400.0,10.89,10.89,10.88,10.89,56400.0
2008-02-15 11:30:00,10.89,10.91,10.87,10.87,72500.0,10.89,10.91,10.87,10.87,72500.0
2008-02-15 11:40:00,10.88,10.88,10.85,10.86,45600.0,10.88,10.88,10.85,10.86,45600.0
2008-02-15 11:50:00,10.86,10.87,10.85,10.87,37800.0,10.86,10.87,10.85,10.87,37800.0
2008-02-15 12:00:00,10.87,10.91,10.86,10.86,114100.0,10.87,10.91,10.86,10.86,114100.0
2008-02-15 12:10:00,10.86,10.9,10.86,10.89,39000.0,10.86,10.9,10.86,10.89,39000.0
2008-02-15 12:20:00,10.9,10.91,10.85,10.85,120100.0,10.9,10.91,10.85,10.85,120100.0
2008-02-15 12:30:00,10.85,10.86,10.85,10.86,76000.0,10.85,10.86,10.85,10.86,76000.0
2008-02-15 12:40:00,10.86,10.87,10.82,10.84,144300.0,10.86,10.87,10.82,10.84,144300.0
2008-02-15 12:50:00,10.85,10.85,10.82,10.84,50900.0,10.85,10.85,10.82,10.84,50900.0
2008-02-15 13:00:00,10.84,10.85,10.82,10.83,63500.0,10.84,10.85,10.82,10.83,63500.0
2008-02-15 13:10:00,10.83,10.86,10.82,10.85,59900.0,10.83,10.86,10.82,10.85,59900.0
2008-02-15 13:20:00,10.85,10.86,10.85,10.85,67500.0,10.85,10.86,10.85,10.85,67500.0
2008-02-15 13:30:00,10.86,10.86,10.85,10.85,31500.0,10.86,10.86,10.85,10.85,31500.0
2008-02-15 13:40:00,10.85,10.89,10.85,10.89,102000.0,10.85,10.89,10.85,10.89,102000.0
2008-02-15 13:50:00,10.89,10.92,10.88,10.9,93000.0,10.89,10.92,10.88,10.9,93000.0
2008-02-15 14:00:00,10.91,10.92,10.9,10.9,66800.0,10.91,10.92,10.9,10.9,66800.0
2008-02-15 14:10:00,10.91,10.91,10.89,10.9,72200.0,10.91,10.91,10.89,10.9,72200.0
2008-02-15 14:20:00,10.9,10.91,10.89,10.91,54100.0,10.9,10.91,10.89,10.91,54100.0
2008-02-15 14:30:00,10.91,10.93,10.9,10.9,65300.0,10.91,10.93,10.9,10.9,65300.0
2008-02-15 14:40:00,10.91,10.92,10.9,10.92,40400.0,10.91,10.92,10.9,10.92,40400.0
2008-02-15 14:50:00,10.92,10.93,10.91,10.91,64500.0,10.92,10.93,10.91,10.91,64500.0
2008-02-15 15:00:00,10.91,10.92,10.9,10.9,122800.0,10.91,10.92,10.9,10.9,122800.0
2008-02-15 15:10:00,10.91,10.94,10.9,10.94,136800.0,10.91,10.94,10.9,10.94,136800.0
2008-02-15 15:20:00,10.94,10.94,10.92,10.93,97400.0,10.94,10.94,10.92,10.93,97400.0
2008-02-15 15:30:00,10.93,10.95,10.92,10.94,126000.0,10.93,10.95,10.92,10.94,126000.0
2008-02-15 15:40:00,10.95,10.95,10.94,10.95,182500.0,10.95,10.95,10.94,10.95,182500.0
2008-02-15 15:50:00,10.95,10.95,10.94,10.95,163900.0,10.95,10.95,10.94,10.95,163900.0
2008-02-19 09:30:00,11.22,11.33,11.03,11.04,152100.0,11.22,11.33,11.03,11.04,152100.0
2008-02-19 09:40:00,11.04,11.1,10.98,11.05,138100.0,11.04,11.1,10.98,11.05,138100.0
2008-02-19 09:50:00,11.05,11.09,11.03,11.06,139600.0,11.05,11.09,11.03,11.06,139600.0
2008-02-19 10:00:00,11.07,11.1,10.99,11.0,109400.0,11.07,11.1,10.99,11.0,109400.0
2008-02-19 10:10:00,11.01,11.06,11.0,11.06,85700.0,11.01,11.06,11.0,11.06,85700.0
2008-02-19 10:20:00,11.06,11.07,11.03,11.04,89900.0,11.06,11.07,11.03,11.04,89900.0
2008-02-19 10:30:00,11.03,11.03,10.99,11.01,124800.0,11.03,11.03,10.99,11.01,124800.0
2008-02-19 10:40:00,11.02,11.04,10.99,10.99,226100.0,11.02,11.04,10.99,10.99,226100.0
2008-02-19 10:50:00,10.99,11.01,10.98,11.0,64200.0,10.99,11.01,10.98,11.0,64200.0
2008-02-19 11:00:00,11.01,11.01,10.98,10.98,53400.0,11.01,11.01,10.98,10.98,53400.0
2008-02-19 11:10:00,10.98,10.98,10.95,10.96,99900.0,10.98,10.98,10.95,10.96,99900.0
2008-02-19 11:20:00,10.96,10.97,10.95,10.96,74000.0,10.96,10.97,10.95,10.96,74000.0
2008-02-19 11:30:00,10.96,10.99,10.96,10.98,122700.0,10.96,10.99,10.96,10.98,122700.0
2008-02-19 11:40:00,10.98,11.0,10.98,11.0,162900.0,10.98,11.0,10.98,11.0,162900.0
2008-02-19 11:50:00,10.99,11.05,10.99,11.03,150700.0,10.99,11.05,10.99,11.03,150700.0
2008-02-19 12:00:00,11.04,11.04,11.02,11.04,57700.0,11.04,11.04,11.02,11.04,57700.0
2008-02-19 12:10:00,11.04,11.05,11.01,11.03,91100.0,11.04,11.05,11.01,11.03,91100.0
2008-02-19 12:20:00,11.03,11.06,11.02,11.05,47700.0,11.03,11.06,11.02,11.05,47700.0
2008-02-19 12:30:00,11.04,11.04,11.02,11.02,59800.0,11.04,11.04,11.02,11.02,59800.0
2008-02-19 12:40:00,11.02,11.03,11.0,11.0,30200.0,11.02,11.03,11.0,11.0,30200.0
2008-02-19 12:50:00,11.0,11.02,11.0,11.0,63300.0,11.0,11.02,11.0,11.0,63300.0
2008-02-19 13:00:00,11.01,11.04,11.01,11.03,72000.0,11.01,11.04,11.01,11.03,72000.0
2008-02-19 13:10:00,11.04,11.08,11.04,11.06,79400.0,11.04,11.08,11.04,11.06,79400.0
2008-02-19 13:20:00,11.06,11.08,11.06,11.07,59300.0,11.06,11.08,11.06,11.07,59300.0
2008-02-19 13:30:00,11.07,11.07,11.04,11.05,106900.0,11.07,11.07,11.04,11.05,106900.0
2008-02-19 13:40:00,11.06,11.06,11.03,11.03,57600.0,11.06,11.06,11.03,11.03,57600.0
2008-02-19 13:50:00,11.03,11.03,11.0,11.0,64600.0,11.03,11.03,11.0,11.0,64600.0
2008-02-19 14:00:00,11.01,11.02,11.0,11.0,94900.0,11.01,11.02,11.0,11.0,94900.0
2008-02-19 14:10:00,11.0,11.02,11.0,11.02,58100.0,11.0,11.02,11.0,11.02,58100.0
2008-02-19 14:20:00,11.02,11.06,11.01,11.02,166200.0,11.02,11.06,11.01,11.02,166200.0
2008-02-19 14:30:00,11.01,11.02,10.95,10.96,173400.0,11.01,11.02,10.95,10.96,173400.0
2008-02-19 14:40:00,10.97,10.97,10.91,10.92,147600.0,10.97,10.97,10.91,10.92,147600.0
2008-02-19 14:50:00,10.92,10.93,10.89,10.89,139800.0,10.92,10.93,10.89,10.89,139800.0
2008-02-19 15:00:00,10.89,10.9,10.88,10.89,253600.0,10.89,10.9,10.88,10.89,253600.0
2008-02-19 15:10:00,10.89,10.89,10.83,10.84,373300.0,10.89,10.89,10.83,10.84,373300.0
2008-02-19 15:20:00,10.84,10.89,10.83,10.87,314700.0,10.84,10.89,10.83,10.87,314700.0
2008-02-19 15:30:00,10.86,10.9,10.86,10.88,310100.0,10.86,10.9,10.86,10.88,310100.0
2008-02-19 15:40:00,10.89,10.93,10.88,10.9,295900.0,10.89,10.93,10.88,10.9,295900.0
2008-02-19 15:50:00,10.9,10.91,10.87,10.88,265600.0,10.9,10.91,10.87,10.88,265600.0
2008-02-20 09:30:00,10.85,10.87,10.81,10.85,62800.0,10.85,10.87,10.81,10.85,62800.0
2008-02-20 09:40:00,10.86,10.87,10.82,10.85,90200.0,10.86,10.87,10.82,10.85,90200.0
2008-02-20 09:50:00,10.85,10.85,10.82,10.82,84700.0,10.85,10.85,10.82,10.82,84700.0
2008-02-20 10:00:00,10.82,10.84,10.75,10.76,109900.0,10.82,10.84,10.75,10.76,109900.0
2008-02-20 10:10:00,10.76,10.83,10.76,10.82,75600.0,10.76,10.83,10.76,10.82,75600.0
2008-02-20 10:20:00,10.83,10.85,10.81,10.82,95000.0,10.83,10.85,10.81,10.82,95000.0
2008-02-20 10:30:00,10.81,10.84,10.81,10.84,76100.0,10.81,10.84,10.81,10.84,76100.0
2008-02-20 10:40:00,10.83,10.84,10.82,10.82,38100.0,10.83,10.84,10.82,10.82,38100.0
2008-02-20 10:50:00,10.82,10.83,10.78,10.8,108500.0,10.82,10.83,10.78,10.8,108500.0
2008-02-20 11:00:00,10.79,10.81,10.79,10.8,48300.0,10.79,10.81,10.79,10.8,48300.0
2008-02-20 11:10:00,10.8,10.82,10.79,10.79,69400.0,10.8,10.82,10.79,10.79,69400.0
2008-02-20 11:20:00,10.78,10.82,10.78,10.82,50000.0,10.78,10.82,10.78,10.82,50000.0
2008-02-20 11:30:00,10.82,10.82,10.79,10.79,66900.0,10.82,10.82,10.79,10.79,66900.0
2008-02-20 11:40:00,10.79,10.8,10.78,10.79,40600.0,10.79,10.8,10.78,10.79,40600.0
2008-02-20 11:50:00,10.8,10.8,10.75,10.76,58500.0,10.8,10.8,10.75,10.76,58500.0
2008-02-20 12:00:00,10.75,10.81,10.75,10.8,160400.0,10.75,10.81,10.75,10.8,160400.0
2008-02-20 12:10:00,10.81,10.87,10.81,10.85,184800.0,10.81,10.87,10.81,10.85,184800.0
2008-02-20 12:20:00,10.85,10.86,10.82,10.83,193600.0,10.85,10.86,10.82,10.83,193600.0
2008-02-20 12:30:00,10.83,10.83,10.8,10.81,61800.0,10.83,10.83,10.8,10.81,61800.0
2008-02-20 12:40:00,10.82,10.82,10.79,10.79,96700.0,10.82,10.82,10.79,10.79,96700.0
2008-02-20 12:50:00,10.8,10.81,10.79,10.79,47900.0,10.8,10.81,10.79,10.79,47900.0
2008-02-20 13:00:00,10.79,10.85,10.79,10.8,140700.0,10.79,10.85,10.79,10.8,140700.0
2008-02-20 13:10:00,10.81,10.84,10.8,10.81,80300.0,10.81,10.84,10.8,10.81,80300.0
2008-02-20 13:20:00,10.81,10.82,10.74,10.74,58100.0,10.81,10.82,10.74,10.74,58100.0
2008-02-20 13:30:00,10.75,10.83,10.74,10.81,175000.0,10.75,10.83,10.74,10.81,175000.0
2008-02-20 13:40:00,10.82,10.85,10.82,10.84,95900.0,10.82,10.85,10.82,10.84,95900.0
2008-02-20 13:50:00,10.85,10.85,10.83,10.84,53100.0,10.85,10.85,10.83,10.84,53100.0
2008-02-20 14:00:00,10.83,10.88,10.81,10.82,183900.0,10.83,10.88,10.81,10.82,183900.0
2008-02-20 14:10:00,10.82,10.85,10.81,10.81,81900.0,10.82,10.85,10.81,10.81,81900.0
2008-02-20 14:20:00,10.81,10.82,10.78,10.82,114200.0,10.81,10.82,10.78,10.82,114200.0
2008-02-20 14:30:00,10.82,10.82,10.79,10.79,73700.0,10.82,10.82,10.79,10.79,73700.0
2008-02-20 14:40:00,10.8,10.82,10.77,10.82,152700.0,10.8,10.82,10.77,10.82,152700.0
2008-02-20 14:50:00,10.83,10.85,10.82,10.83,133100.0,10.83,10.85,10.82,10.83,133100.0
2008-02-20 15:00:00,10.83,10.88,10.83,10.87,165100.0,10.83,10.88,10.83,10.87,165100.0
2008-02-20 15:10:00,10.87,10.87,10.84,10.85,83300.0,10.87,10.87,10.84,10.85,83300.0
2008-02-20 15:20:00,10.85,10.86,10.84,10.86,91800.0,10.85,10.86,10.84,10.86,91800.0
2008-02-20 15:30:00,10.86,10.86,10.85,10.86,183200.0,10.86,10.86,10.85,10.86,183200.0
2008-02-20 15:40:00,10.85,10.87,10.85,10.86,173300.0,10.85,10.87,10.85,10.86,173300.0
2008-02-20 15:50:00,10.86,10.89,10.85,10.89,264300.0,10.86,10.89,10.85,10.89,264300.0
2008-02-21 09:30:00,11.11,11.38,11.11,11.32,382300.0,11.11,11.38,11.11,11.32,382300.0
2008-02-21 09:40:00,11.31,11.52,11.27,11.52,377900.0,11.31,11.52,11.27,11.52,377900.0
2008-02-21 09:50:00,11.52,11.52,11.45,11.45,186400.0,11.52,11.52,11.45,11.45,186400.0
2008-02-21 10:00:00,11.45,11.52,11.38,11.49,231500.0,11.45,11.52,11.38,11.49,231500.0
2008-02-21 10:10:00,11.5,11.52,11.48,11.5,366400.0,11.5,11.52,11.48,11.5,366400.0
2008-02-21 10:20:00,11.5,11.5,11.39,11.42,167000.0,11.5,11.5,11.39,11.42,167000.0
2008-02-21 10:30:00,11.42,11.43,11.39,11.41,76000.0,11.42,11.43,11.39,11.41,76000.0
2008-02-21 10:40:00,11.41,11.42,11.36,11.41,130600.0,11.41,11.42,11.36,11.41,130600.0
2008-02-21 10:50:00,11.42,11.42,11.36,11.4,113400.0,11.42,11.42,11.36,11.4,113400.0
2008-02-21 11:00:00,11.41,11.42,11.37,11.41,139000.0,11.41,11.42,11.37,11.41,139000.0
2008-02-21 11:10:00,11.41,11.47,11.41,11.45,181000.0,11.41,11.47,11.41,11.45,181000.0
2008-02-21 11:20:00,11.45,11.55,11.43,11.47,356800.0,11.45,11.55,11.43,11.47,356800.0
2008-02-21 11:30:00,11.47,11.49,11.44,11.45,142600.0,11.47,11.49,11.44,11.45,142600.0
2008-02-21 11:40:00,11.45,11.45,11.44,11.45,46600.0,11.45,11.45,11.44,11.45,46600.0
2008-02-21 11:50:00,11.44,11.45,11.42,11.43,81800.0,11.44,11.45,11.42,11.43,81800.0
2008-02-21 12:00:00,11.43,11.44,11.43,11.43,57300.0,11.43,11.44,11.43,11.43,57300.0
2008-02-21 12:10:00,11.43,11.44,11.4,11.4,141500.0,11.43,11.44,11.4,11.4,141500.0
2008-02-21 12:20:00,11.4,11.41,11.36,11.39,84700.0,11.4,11.41,11.36,11.39,84700.0
2008-02-21 12:30:00,11.39,11.4,11.38,11.39,156300.0,11.39,11.4,11.38,11.39,156300.0
2008-02-21 12:40:00,11.4,11.43,11.39,11.42,111600.0,11.4,11.43,11.39,11.42,111600.0
2008-02-21 12:50:00,11.42,11.44,11.4,11.44,90900.0,11.42,11.44,11.4,11.44,90900.0
2008-02-21 13:00:00,11.44,11.44,11.4,11.42,149900.0,11.44,11.44,11.4,11.42,149900.0
2008-02-21 13:10:00,11.42,11.42,11.34,11.38,291700.0,11.42,11.42,11.34,11.38,291700.0
2008-02-21 13:20:00,11.38,11.38,11.37,11.38,41900.0,11.38,11.38,11.37,11.38,41900.0
2008-02-21 13:30:00,11.38,11.38,11.37,11.38,78400.0,11.38,11.38,11.37,11.38,78400.0
2008-02-21 13:40:00,11.37,11.37,11.36,11.36,57000.0,11.37,11.37,11.36,11.36,57000.0
2008-02-21 13:50:00,11.36,11.37,11.36,11.36,66900.0,11.36,11.37,11.36,11.36,66900.0
2008-02-21 14:00:00,11.36,11.37,11.36,11.37,51000.0,11.36,11.37,11.36,11.37,51000.0
2008-02-21 14:10:00,11.37,11.38,11.36,11.37,112000.0,11.37,11.38,11.36,11.37,112000.0
2008-02-21 14:20:00,11.38,11.41,11.37,11.4,127400.0,11.38,11.41,11.37,11.4,127400.0
2008-02-21 14:30:00,11.4,11.41,11.38,11.4,99900.0,11.4,11.41,11.38,11.4,99900.0
2008-02-21 14:40:00,11.39,11.4,11.33,11.34,155600.0,11.39,11.4,11.33,11.34,155600.0
2008-02-21 14:50:00,11.34,11.37,11.34,11.36,106800.0,11.34,11.37,11.34,11.36,106800.0
2008-02-21 15:00:00,11.37,11.37,11.33,11.35,131800.0,11.37,11.37,11.33,11.35,131800.0
2008-02-21 15:10:00,11.36,11.37,11.34,11.34,131700.0,11.36,11.37,11.34,11.34,131700.0
2008-02-21 15:20:00,11.35,11.36,11.32,11.32,142500.0,11.35,11.36,11.32,11.32,142500.0
2008-02-21 15:30:00,11.33,11.33,11.3,11.3,166600.0,11.33,11.33,11.3,11.3,166600.0
2008-02-21 15:40:00,11.3,11.32,11.29,11.3,417900.0,11.3,11.32,11.29,11.3,417900.0
2008-02-21 15:50:00,11.3,11.32,11.25,11.26,409200.0,11.3,11.32,11.25,11.26,409200.0
2008-02-22 09:30:00,11.29,11.32,11.18,11.18,129100.0,11.29,11.32,11.18,11.18,129100.0
2008-02-22 09:40:00,11.18,11.2,11.1,11.15,80900.0,11.18,11.2,11.1,11.15,80900.0
2008-02-22 09:50:00,11.14,11.14,11.11,11.12,61000.0,11.14,11.14,11.11,11.12,61000.0
2008-02-22 10:00:00,11.12,11.13,11.06,11.09,76700.0,11.12,11.13,11.06,11.09,76700.0
2008-02-22 10:10:00,11.09,11.1,11.06,11.07,92200.0,11.09,11.1,11.06,11.07,92200.0
2008-02-22 10:20:00,11.07,11.08,11.02,11.03,106200.0,11.07,11.08,11.02,11.03,106200.0
2008-02-22 10:30:00,11.04,11.04,10.94,10.96,145900.0,11.04,11.04,10.94,10.96,145900.0
2008-02-22 10:40:00,10.96,10.96,10.94,10.95,49700.0,10.96,10.96,10.94,10.95,49700.0
2008-02-22 10:50:00,10.94,10.98,10.94,10.95,78700.0,10.94,10.98,10.94,10.95,78700.0
2008-02-22 11:00:00,10.95,10.98,10.91,10.91,77800.0,10.95,10.98,10.91,10.91,77800.0
2008-02-22 11:10:00,10.91,10.92,10.87,10.92,136600.0,10.91,10.92,10.87,10.92,136600.0
2008-02-22 11:20:00,10.92,10.95,10.91,10.92,79800.0,10.92,10.95,10.91,10.92,79800.0
2008-02-22 11:30:00,10.92,10.94,10.91,10.92,33000.0,10.92,10.94,10.91,10.92,33000.0
2008-02-22 11:40:00,10.91,10.92,10.88,10.89,50700.0,10.91,10.92,10.88,10.89,50700.0
2008-02-22 11:50:00,10.89,10.9,10.87,10.89,54800.0,10.89,10.9,10.87,10.89,54800.0
2008-02-22 12:00:00,10.89,10.89,10.84,10.85,83100.0,10.89,10.89,10.84,10.85,83100.0
2008-02-22 12:10:00,10.85,10.86,10.79,10.81,28500.0,10.85,10.86,10.79,10.81,28500.0
2008-02-22 12:20:00,10.8,10.81,10.78,10.81,61600.0,10.8,10.81,10.78,10.81,61600.0
2008-02-22 12:30:00,10.81,10.84,10.8,10.83,90200.0,10.81,10.84,10.8,10.83,90200.0
2008-02-22 12:40:00,10.83,10.83,10.79,10.83,53300.0,10.83,10.83,10.79,10.83,53300.0
2008-02-22 12:50:00,10.83,10.83,10.79,10.81,83400.0,10.83,10.83,10.79,10.81,83400.0
2008-02-22 13:00:00,10.81,10.82,10.78,10.81,115300.0,10.81,10.82,10.78,10.81,115300.0
2008-02-22 13:10:00,10.81,10.85,10.8,10.81,58800.0,10.81,10.85,10.8,10.81,58800.0
2008-02-22 13:20:00,10.81,10.83,10.79,10.8,68900.0,10.81,10.83,10.79,10.8,68900.0
2008-02-22 13:30:00,10.8,10.8,10.78,10.8,71800.0,10.8,10.8,10.78,10.8,71800.0
2008-02-22 13:40:00,10.8,10.83,10.77,10.82,69700.0,10.8,10.83,10.77,10.82,69700.0
2008-02-22 13:50:00,10.83,10.84,10.82,10.84,48600.0,10.83,10.84,10.82,10.84,48600.0
2008-02-22 14:00:00,10.83,10.83,10.79,10.8,111000.0,10.83,10.83,10.79,10.8,111000.0
2008-02-22 14:10:00,10.8,10.83,10.79,10.83,89000.0,10.8,10.83,10.79,10.83,89000.0
2008-02-22 14:20:00,10.84,10.84,10.81,10.83,94400.0,10.84,10.84,10.81,10.83,94400.0
2008-02-22 14:30:00,10.83,10.86,10.81,10.85,76900.0,10.83,10.86,10.81,10.85,76900.0
2008-02-22 14:40:00,10.85,10.86,10.83,10.84,59300.0,10.85,10.86,10.83,10.84,59300.0
2008-02-22 14:50:00,10.84,10.89,10.83,10.88,86000.0,10.84,10.89,10.83,10.88,86000.0
2008-02-22 15:00:00,10.88,10.88,10.85,10.86,184400.0,10.88,10.88,10.85,10.86,184400.0
2008-02-22 15:10:00,10.85,10.86,10.82,10.82,141100.0,10.85,10.86,10.82,10.82,141100.0
2008-02-22 15:20:00,10.82,10.85,10.82,10.84,95800.0,10.82,10.85,10.82,10.84,95800.0
2008-02-22 15:30:00,10.85,10.95,10.84,10.94,411800.0,10.85,10.95,10.84,10.94,411800.0
2008-02-22 15:40:00,10.93,10.99,10.93,10.99,202900.0,10.93,10.99,10.93,10.99,202900.0
2008-02-22 15:50:00,10.99,11.02,10.98,11.02,316500.0,10.99,11.02,10.98,11.02,316500.0
2008-02-25 09:30:00,10.97,11.02,10.92,10.96,69500.0,10.97,11.02,10.92,10.96,69500.0
2008-02-25 09:40:00,10.96,10.96,10.9,10.94,72100.0,10.96,10.96,10.9,10.94,72100.0
2008-02-25 09:50:00,10.93,10.96,10.93,10.95,49100.0,10.93,10.96,10.93,10.95,49100.0
2008-02-25 10:00:00,10.96,11.04,10.93,11.0,131500.0,10.96,11.04,10.93,11.0,131500.0
2008-02-25 10:10:00,11.0,11.03,10.98,11.01,132500.0,11.0,11.03,10.98,11.01,132500.0
2008-02-25 10:20:00,11.01,11.09,10.98,11.09,147200.0,11.01,11.09,10.98,11.09,147200.0
2008-02-25 10:30:00,11.08,11.1,11.04,11.04,132200.0,11.08,11.1,11.04,11.04,132200.0
2008-02-25 10:40:00,11.05,11.08,11.04,11.07,57300.0,11.05,11.08,11.04,11.07,57300.0
2008-02-25 10:50:00,11.06,11.07,11.05,11.05,54500.0,11.06,11.07,11.05,11.05,54500.0
2008-02-25 11:00:00,11.05,11.06,11.03,11.06,39400.0,11.05,11.06,11.03,11.06,39400.0
2008-02-25 11:10:00,11.05,11.06,11.03,11.06,82000.0,11.05,11.06,11.03,11.06,82000.0
2008-02-25 11:20:00,11.05,11.07,11.05,11.05,49200.0,11.05,11.07,11.05,11.05,49200.0
2008-02-25 11:30:00,11.05,11.06,11.01,11.03,77500.0,11.05,11.06,11.01,11.03,77500.0
2008-02-25 11:40:00,11.02,11.03,10.98,10.99,97200.0,11.02,11.03,10.98,10.99,97200.0
2008-02-25 11:50:00,10.99,10.99,10.9,10.92,274600.0,10.99,10.99,10.9,10.92,274600.0
2008-02-25 12:00:00,10.91,10.91,10.88,10.9,110200.0,10.91,10.91,10.88,10.9,110200.0
2008-02-25 12:10:00,10.89,10.91,10.86,10.86,77800.0,10.89,10.91,10.86,10.86,77800.0
2008-02-25 12:20:00,10.87,10.88,10.84,10.88,71300.0,10.87,10.88,10.84,10.88,71300.0
2008-02-25 12:30:00,10.88,10.88,10.84,10.85,42600.0,10.88,10.88,10.84,10.85,42600.0
2008-02-25 12:40:00,10.85,10.88,10.84,10.87,67200.0,10.85,10.88,10.84,10.87,67200.0
2008-02-25 12:50:00,10.88,10.91,10.87,10.89,62000.0,10.88,10.91,10.87,10.89,62000.0
2008-02-25 13:00:00,10.89,10.89,10.88,10.89,86600.0,10.89,10.89,10.88,10.89,86600.0
2008-02-25 13:10:00,10.88,10.9,10.87,10.9,100300.0,10.88,10.9,10.87,10.9,100300.0
2008-02-25 13:20:00,10.9,10.9,10.83,10.84,77600.0,10.9,10.9,10.83,10.84,77600.0
2008-02-25 13:30:00,10.84,10.86,10.82,10.85,74600.0,10.84,10.86,10.82,10.85,74600.0
2008-02-25 13:40:00,10.84,10.9,10.84,10.9,29400.0,10.84,10.9,10.84,10.9,29400.0
2008-02-25 13:50:00,10.9,10.94,10.89,10.94,55500.0,10.9,10.94,10.89,10.94,55500.0
2008-02-25 14:00:00,10.93,10.95,10.93,10.95,64700.0,10.93,10.95,10.93,10.95,64700.0
2008-02-25 14:10:00,10.95,10.98,10.94,10.97,54100.0,10.95,10.98,10.94,10.97,54100.0
2008-02-25 14:20:00,10.97,11.07,10.97,11.06,151700.0,10.97,11.07,10.97,11.06,151700.0
2008-02-25 14:30:00,11.05,11.12,11.04,11.04,144200.0,11.05,11.12,11.04,11.04,144200.0
2008-02-25 14:40:00,11.04,11.04,10.96,10.99,96600.0,11.04,11.04,10.96,10.99,96600.0
2008-02-25 14:50:00,10.99,11.03,10.98,11.03,61300.0,10.99,11.03,10.98,11.03,61300.0
2008-02-25 15:00:00,11.03,11.06,11.02,11.05,55300.0,11.03,11.06,11.02,11.05,55300.0
2008-02-25 15:10:00,11.04,11.09,11.04,11.08,55900.0,11.04,11.09,11.04,11.08,55900.0
2008-02-25 15:20:00,11.07,11.09,11.06,11.08,136100.0,11.07,11.09,11.06,11.08,136100.0
2008-02-25 15:30:00,11.07,11.08,11.06,11.07,164800.0,11.07,11.08,11.06,11.07,164800.0
2008-02-25 15:40:00,11.07,11.08,11.06,11.06,146100.0,11.07,11.08,11.06,11.06,146100.0
2008-02-25 15:50:00,11.06,11.07,11.04,11.04,213400.0,11.06,11.07,11.04,11.04,213400.0
2008-02-26 09:30:00,11.05,11.1,10.98,11.05,41900.0,11.05,11.1,10.98,11.05,41900.0
2008-02-26 09:40:00,11.05,11.14,11.05,11.13,56000.0,11.05,11.14,11.05,11.13,56000.0
2008-02-26 09:50:00,11.14,11.14,11.11,11.12,67900.0,11.14,11.14,11.11,11.12,67900.0
2008-02-26 10:00:00,11.12,11.13,11.09,11.13,80400.0,11.12,11.13,11.09,11.13,80400.0
2008-02-26 10:10:00,11.13,11.14,11.09,11.1,46800.0,11.13,11.14,11.09,11.1,46800.0
2008-02-26 10:20:00,11.1,11.1,11.08,11.09,38900.0,11.1,11.1,11.08,11.09,38900.0
2008-02-26 10:30:00,11.08,11.12,11.08,11.11,48100.0,11.08,11.12,11.08,11.11,48100.0
2008-02-26 10:40:00,11.11,11.11,11.08,11.1,58400.0,11.11,11.11,11.08,11.1,58400.0
2008-02-26 10:50:00,11.09,11.18,11.09,11.15,107400.0,11.09,11.18,11.09,11.15,107400.0
2008-02-26 11:00:00,11.15,11.16,11.13,11.13,79600.0,11.15,11.16,11.13,11.13,79600.0
2008-02-26 11:10:00,11.13,11.14,11.11,11.12,34700.0,11.13,11.14,11.11,11.12,34700.0
2008-02-26 11:20:00,11.12,11.13,11.1,11.11,34200.0,11.12,11.13,11.1,11.11,34200.0
2008-02-26 11:30:00,11.1,11.15,11.1,11.15,47900.0,11.1,11.15,11.1,11.15,47900.0
2008-02-26 11:40:00,11.14,11.16,11.14,11.16,88700.0,11.14,11.16,11.14,11.16,88700.0
2008-02-26 11:50:00,11.16,11.16,11.15,11.16,21200.0,11.16,11.16,11.15,11.16,21200.0
2008-02-26 12:00:00,11.16,11.21,11.15,11.21,218900.0,11.16,11.21,11.15,11.21,218900.0
2008-02-26 12:10:00,11.2,11.21,11.2,11.21,53000.0,11.2,11.21,11.2,11.21,53000.0
2008-02-26 12:20:00,11.21,11.26,11.21,11.26,47900.0,11.21,11.26,11.21,11.26,47900.0
2008-02-26 12:30:00,11.26,11.26,11.25,11.25,66600.0,11.26,11.26,11.25,11.25,66600.0
2008-02-26 12:40:00,11.25,11.26,11.25,11.26,25900.0,11.25,11.26,11.25,11.26,25900.0
2008-02-26 12:50:00,11.26,11.28,11.22,11.28,129400.0,11.26,11.28,11.22,11.28,129400.0
2008-02-26 13:00:00,11.29,11.33,11.28,11.32,70100.0,11.29,11.33,11.28,11.32,70100.0
2008-02-26 13:10:00,11.32,11.33,11.3,11.3,69100.0,11.32,11.33,11.3,11.3,69100.0
2008-02-26 13:20:00,11.3,11.31,11.25,11.26,84400.0,11.3,11.31,11.25,11.26,84400.0
2008-02-26 13:30:00,11.26,11.26,11.25,11.25,34500.0,11.26,11.26,11.25,11.25,34500.0
2008-02-26 13:40:00,11.26,11.26,11.25,11.25,63900.0,11.26,11.26,11.25,11.25,63900.0
2008-02-26 13:50:00,11.25,11.26,11.24,11.24,79200.0,11.25,11.26,11.24,11.24,79200.0
2008-02-26 14:00:00,11.24,11.26,11.22,11.24,283500.0,11.24,11.26,11.22,11.24,283500.0
2008-02-26 14:10:00,11.24,11.29,11.24,11.25,301100.0,11.24,11.29,11.24,11.25,301100.0
2008-02-26 14:20:00,11.26,11.26,11.22,11.23,91400.0,11.26,11.26,11.22,11.23,91400.0
2008-02-26 14:30:00,11.23,11.24,11.22,11.23,570400.0,11.23,11.24,11.22,11.23,570400.0
2008-02-26 14:40:00,11.24,11.25,11.22,11.23,315500.0,11.24,11.25,11.22,11.23,315500.0
2008-02-26 14:50:00,11.23,11.23,11.21,11.23,114600.0,11.23,11.23,11.21,11.23,114600.0
2008-02-26 15:00:00,11.22,11.23,11.19,11.19,135100.0,11.22,11.23,11.19,11.19,135100.0
2008-02-26 15:10:00,11.19,11.2,11.13,11.14,174400.0,11.19,11.2,11.13,11.14,174400.0
2008-02-26 15:20:00,11.14,11.16,11.12,11.16,132400.0,11.14,11.16,11.12,11.16,132400.0
2008-02-26 15:30:00,11.16,11.18,11.12,11.14,155600.0,11.16,11.18,11.12,11.14,155600.0
2008-02-26 15:40:00,11.14,11.14,11.08,11.09,206900.0,11.14,11.14,11.08,11.09,206900.0
2008-02-26 15:50:00,11.1,11.14,11.08,11.12,256900.0,11.1,11.14,11.08,11.12,256900.0
2008-02-27 09:30:00,11.11,11.23,11.01,11.06,151600.0,11.11,11.23,11.01,11.06,151600.0
2008-02-27 09:40:00,11.06,11.17,11.05,11.15,159500.0,11.06,11.17,11.05,11.15,159500.0
2008-02-27 09:50:00,11.16,11.17,11.14,11.16,250900.0,11.16,11.17,11.14,11.16,250900.0
2008-02-27 10:00:00,11.15,11.15,11.12,11.13,87000.0,11.15,11.15,11.12,11.13,87000.0
2008-02-27 10:10:00,11.14,11.15,11.13,11.15,98000.0,11.14,11.15,11.13,11.15,98000.0
2008-02-27 10:20:00,11.15,11.15,11.12,11.12,68800.0,11.15,11.15,11.12,11.12,68800.0
2008-02-27 10:30:00,11.12,11.15,11.11,11.15,90500.0,11.12,11.15,11.11,11.15,90500.0
2008-02-27 10:40:00,11.15,11.21,11.14,11.21,211900.0,11.15,11.21,11.14,11.21,211900.0
2008-02-27 10:50:00,11.21,11.24,11.21,11.22,79500.0,11.21,11.24,11.21,11.22,79500.0
2008-02-27 11:00:00,11.23,11.24,11.22,11.22,83400.0,11.23,11.24,11.22,11.22,83400.0
2008-02-27 11:10:00,11.23,11.24,11.21,11.24,74800.0,11.23,11.24,11.21,11.24,74800.0
2008-02-27 11:20:00,11.24,11.25,11.21,11.21,54400.0,11.24,11.25,11.21,11.21,54400.0
2008-02-27 11:30:00,11.22,11.23,11.21,11.22,35700.0,11.22,11.23,11.21,11.22,35700.0
2008-02-27 11:40:00,11.21,11.27,11.21,11.27,87700.0,11.21,11.27,11.21,11.27,87700.0
2008-02-27 11:50:00,11.27,11.31,11.26,11.31,53000.0,11.27,11.31,11.26,11.31,53000.0
2008-02-27 12:00:00,11.3,11.31,11.28,11.29,71100.0,11.3,11.31,11.28,11.29,71100.0
2008-02-27 12:10:00,11.29,11.29,11.28,11.28,88300.0,11.29,11.29,11.28,11.28,88300.0
2008-02-27 12:20:00,11.28,11.28,11.26,11.26,50100.0,11.28,11.28,11.26,11.26,50100.0
2008-02-27 12:30:00,11.26,11.27,11.25,11.26,38500.0,11.26,11.27,11.25,11.26,38500.0
2008-02-27 12:40:00,11.26,11.27,11.25,11.27,62700.0,11.26,11.27,11.25,11.27,62700.0
2008-02-27 12:50:00,11.27,11.28,11.26,11.28,89600.0,11.27,11.28,11.26,11.28,89600.0
2008-02-27 13:00:00,11.27,11.28,11.27,11.28,46900.0,11.27,11.28,11.27,11.28,46900.0
2008-02-27 13:10:00,11.28,11.28,11.25,11.26,146800.0,11.28,11.28,11.25,11.26,146800.0
2008-02-27 13:20:00,11.26,11.26,11.24,11.25,44200.0,11.26,11.26,11.24,11.25,44200.0
2008-02-27 13:30:00,11.25,11.25,11.2,11.2,87900.0,11.25,11.25,11.2,11.2,87900.0
2008-02-27 13:40:00,11.2,11.21,11.2,11.21,101500.0,11.2,11.21,11.2,11.21,101500.0
2008-02-27 13:50:00,11.2,11.21,11.19,11.2,43700.0,11.2,11.21,11.19,11.2,43700.0
2008-02-27 14:00:00,11.19,11.19,11.15,11.15,114400.0,11.19,11.19,11.15,11.15,114400.0
2008-02-27 14:10:00,11.15,11.16,11.15,11.15,66400.0,11.15,11.16,11.15,11.15,66400.0
2008-02-27 14:20:00,11.15,11.16,11.12,11.12,69300.0,11.15,11.16,11.12,11.12,69300.0
2008-02-27 14:30:00,11.12,11.14,11.12,11.13,59600.0,11.12,11.14,11.12,11.13,59600.0
2008-02-27 14:40:00,11.13,11.19,11.13,11.19,107400.0,11.13,11.19,11.13,11.19,107400.0
2008-02-27 14:50:00,11.18,11.23,11.18,11.23,95200.0,11.18,11.23,11.18,11.23,95200.0
2008-02-27 15:00:00,11.23,11.24,11.2,11.2,104500.0,11.23,11.24,11.2,11.2,104500.0
2008-02-27 15:10:00,11.2,11.24,11.19,11.24,58400.0,11.2,11.24,11.19,11.24,58400.0
2008-02-27 15:20:00,11.24,11.26,11.23,11.25,96700.0,11.24,11.26,11.23,11.25,96700.0
2008-02-27 15:30:00,11.25,11.25,11.24,11.24,63600.0,11.25,11.25,11.24,11.24,63600.0
2008-02-27 15:40:00,11.25,11.25,11.21,11.23,130200.0,11.25,11.25,11.21,11.23,130200.0
2008-02-27 15:50:00,11.23,11.23,11.19,11.19,140300.0,11.23,11.23,11.19,11.19,140300.0
2008-02-28 09:30:00,11.06,11.15,11.05,11.06,42200.0,11.06,11.15,11.05,11.06,42200.0
2008-02-28 09:40:00,11.06,11.07,11.02,11.06,46600.0,11.06,11.07,11.02,11.06,46600.0
2008-02-28 09:50:00,11.06,11.08,11.02,11.03,68300.0,11.06,11.08,11.02,11.03,68300.0
2008-02-28 10:00:00,11.03,11.07,11.03,11.04,39900.0,11.03,11.07,11.03,11.04,39900.0
2008-02-28 10:10:00,11.04,11.1,11.04,11.08,39800.0,11.04,11.1,11.04,11.08,39800.0
2008-02-28 10:20:00,11.08,11.12,11.08,11.12,63700.0,11.08,11.12,11.08,11.12,63700.0
2008-02-28 10:30:00,11.11,11.12,11.1,11.11,57100.0,11.11,11.12,11.1,11.11,57100.0
2008-02-28 10:40:00,11.11,11.14,11.1,11.11,114000.0,11.11,11.14,11.1,11.11,114000.0
2008-02-28 10:50:00,11.11,11.12,11.11,11.11,81000.0,11.11,11.12,11.11,11.11,81000.0
2008-02-28 11:00:00,11.11,11.12,11.08,11.08,202300.0,11.11,11.12,11.08,11.08,202300.0
2008-02-28 11:10:00,11.09,11.09,11.07,11.08,84400.0,11.09,11.09,11.07,11.08,84400.0
2008-02-28 11:20:00,11.07,11.08,11.06,11.06,123200.0,11.07,11.08,11.06,11.06,123200.0
2008-02-28 11:30:00,11.06,11.08,11.03,11.03,134400.0,11.06,11.08,11.03,11.03,134400.0
2008-02-28 11:40:00,11.04,11.04,11.0,11.01,118300.0,11.04,11.04,11.0,11.01,118300.0
2008-02-28 11:50:00,11.0,11.03,11.0,11.02,74400.0,11.0,11.03,11.0,11.02,74400.0
2008-02-28 12:00:00,11.03,11.07,11.02,11.05,154800.0,11.03,11.07,11.02,11.05,154800.0
2008-02-28 12:10:00,11.05,11.06,11.02,11.02,197500.0,11.05,11.06,11.02,11.02,197500.0
2008-02-28 12:20:00,11.03,11.06,11.02,11.06,89200.0,11.03,11.06,11.02,11.06,89200.0
2008-02-28 12:30:00,11.06,11.08,11.03,11.08,321600.0,11.06,11.08,11.03,11.08,321600.0
2008-02-28 12:40:00,11.09,11.12,11.08,11.12,38800.0,11.09,11.12,11.08,11.12,38800.0
2008-02-28 12:50:00,11.12,11.12,11.06,11.06,103100.0,11.12,11.12,11.06,11.06,103100.0
2008-02-28 13:00:00,11.06,11.07,11.03,11.06,61000.0,11.06,11.07,11.03,11.06,61000.0
2008-02-28 13:10:00,11.06,11.08,11.05,11.06,34200.0,11.06,11.08,11.05,11.06,34200.0
2008-02-28 13:20:00,11.06,11.06,11.03,11.03,29000.0,11.06,11.06,11.03,11.03,29000.0
2008-02-28 13:30:00,11.03,11.04,10.99,11.0,113000.0,11.03,11.04,10.99,11.0,113000.0
2008-02-28 13:40:00,11.01,11.03,11.0,11.02,98800.0,11.01,11.03,11.0,11.02,98800.0
2008-02-28 13:50:00,11.03,11.03,11.01,11.02,41400.0,11.03,11.03,11.01,11.02,41400.0
2008-02-28 14:00:00,11.03,11.03,11.01,11.03,65000.0,11.03,11.03,11.01,11.03,65000.0
2008-02-28 14:10:00,11.03,11.06,11.02,11.06,94300.0,11.03,11.06,11.02,11.06,94300.0
2008-02-28 14:20:00,11.06,11.11,11.06,11.08,102400.0,11.06,11.11,11.06,11.08,102400.0
2008-02-28 14:30:00,11.08,11.1,11.05,11.05,57300.0,11.08,11.1,11.05,11.05,57300.0
2008-02-28 14:40:00,11.06,11.07,11.03,11.07,85100.0,11.06,11.07,11.03,11.07,85100.0
2008-02-28 14:50:00,11.06,11.07,11.04,11.07,57000.0,11.06,11.07,11.04,11.07,57000.0
2008-02-28 15:00:00,11.07,11.07,11.02,11.04,95000.0,11.07,11.07,11.02,11.04,95000.0
2008-02-28 15:10:00,11.04,11.05,11.03,11.03,27400.0,11.04,11.05,11.03,11.03,27400.0
2008-02-28 15:20:00,11.03,11.03,11.01,11.01,99900.0,11.03,11.03,11.01,11.01,99900.0
2008-02-28 15:30:00,11.02,11.02,11.01,11.02,59800.0,11.02,11.02,11.01,11.02,59800.0
2008-02-28 15:40:00,11.01,11.04,11.01,11.01,154000.0,11.01,11.04,11.01,11.01,154000.0
2008-02-28 15:50:00,11.01,11.02,10.98,11.01,293900.0,11.01,11.02,10.98,11.01,293900.0
2008-02-29 09:30:00,10.76,10.85,10.76,10.8,113000.0,10.76,10.85,10.76,10.8,113000.0
2008-02-29 09:40:00,10.8,10.81,10.75,10.75,80100.0,10.8,10.81,10.75,10.75,80100.0
2008-02-29 09:50:00,10.75,10.75,10.73,10.73,82200.0,10.75,10.75,10.73,10.73,82200.0
2008-02-29 10:00:00,10.73,10.74,10.7,10.73,103500.0,10.73,10.74,10.7,10.73,103500.0
2008-02-29 10:10:00,10.73,10.73,10.64,10.67,195300.0,10.73,10.73,10.64,10.67,195300.0
2008-02-29 10:20:00,10.66,10.73,10.65,10.73,92800.0,10.66,10.73,10.65,10.73,92800.0
2008-02-29 10:30:00,10.72,10.73,10.7,10.71,84300.0,10.72,10.73,10.7,10.71,84300.0
2008-02-29 10:40:00,10.71,10.74,10.7,10.73,139600.0,10.71,10.74,10.7,10.73,139600.0
2008-02-29 10:50:00,10.73,10.75,10.7,10.74,121500.0,10.73,10.75,10.7,10.74,121500.0
2008-02-29 11:00:00,10.74,10.75,10.73,10.74,91000.0,10.74,10.75,10.73,10.74,91000.0
2008-02-29 11:10:00,10.73,10.79,10.73,10.78,110900.0,10.73,10.79,10.73,10.78,110900.0
2008-02-29 11:20:00,10.78,10.79,10.76,10.76,64000.0,10.78,10.79,10.76,10.76,64000.0
2008-02-29 11:30:00,10.77,10.78,10.76,10.77,75500.0,10.77,10.78,10.76,10.77,75500.0
2008-02-29 11:40:00,10.78,10.78,10.77,10.78,17500.0,10.78,10.78,10.77,10.78,17500.0
2008-02-29 11:50:00,10.77,10.78,10.76,10.77,59000.0,10.77,10.78,10.76,10.77,59000.0
2008-02-29 12:00:00,10.76,10.77,10.76,10.77,16200.0,10.76,10.77,10.76,10.77,16200.0
2008-02-29 12:10:00,10.76,10.77,10.72,10.72,105500.0,10.76,10.77,10.72,10.72,105500.0
2008-02-29 12:20:00,10.72,10.75,10.71,10.74,110200.0,10.72,10.75,10.71,10.74,110200.0
2008-02-29 12:30:00,10.75,10.75,10.73,10.73,36600.0,10.75,10.75,10.73,10.73,36600.0
2008-02-29 12:40:00,10.74,10.74,10.73,10.73,48300.0,10.74,10.74,10.73,10.73,48300.0
2008-02-29 12:50:00,10.73,10.77,10.73,10.77,46500.0,10.73,10.77,10.73,10.77,46500.0
2008-02-29 13:00:00,10.77,10.82,10.76,10.79,184800.0,10.77,10.82,10.76,10.79,184800.0
2008-02-29 13:10:00,10.79,10.8,10.77,10.8,43800.0,10.79,10.8,10.77,10.8,43800.0
2008-02-29 13:20:00,10.8,10.8,10.77,10.77,48600.0,10.8,10.8,10.77,10.77,48600.0
2008-02-29 13:30:00,10.77,10.77,10.73,10.74,107700.0,10.77,10.77,10.73,10.74,107700.0
2008-02-29 13:40:00,10.73,10.74,10.72,10.72,45300.0,10.73,10.74,10.72,10.72,45300.0
2008-02-29 13:50:00,10.72,10.73,10.69,10.69,99000.0,10.72,10.73,10.69,10.69,99000.0
2008-02-29 14:00:00,10.69,10.74,10.69,10.73,121300.0,10.69,10.74,10.69,10.73,121300.0
2008-02-29 14:10:00,10.72,10.74,10.71,10.73,85900.0,10.72,10.74,10.71,10.73,85900.0
2008-02-29 14:20:00,10.73,10.73,10.72,10.73,190100.0,10.73,10.73,10.72,10.73,190100.0
2008-02-29 14:30:00,10.72,10.73,10.72,10.72,90400.0,10.72,10.73,10.72,10.72,90400.0
2008-02-29 14:40:00,10.73,10.75,10.72,10.72,133900.0,10.73,10.75,10.72,10.72,133900.0
2008-02-29 14:50:00,10.72,10.74,10.71,10.71,135400.0,10.72,10.74,10.71,10.71,135400.0
2008-02-29 15:00:00,10.71,10.71,10.68,10.68,84800.0,10.71,10.71,10.68,10.68,84800.0
2008-02-29 15:10:00,10.68,10.69,10.65,10.66,113300.0,10.68,10.69,10.65,10.66,113300.0
2008-02-29 15:20:00,10.66,10.71,10.65,10.7,180500.0,10.66,10.71,10.65,10.7,180500.0
2008-02-29 15:30:00,10.71,10.71,10.69,10.69,102100.0,10.71,10.71,10.69,10.69,102100.0
2008-02-29 15:40:00,10.69,10.7,10.67,10.67,189400.0,10.69,10.7,10.67,10.67,189400.0
2008-02-29 15:50:00,10.67,10.67,10.62,10.62,566300.0,10.67,10.67,10.62,10.62,566300.0
2008-03-03 09:30:00,10.7,10.77,10.62,10.74,111400.0,10.7,10.77,10.62,10.74,111400.0
2008-03-03 09:40:00,10.73,10.73,10.69,10.72,116000.0,10.73,10.73,10.69,10.72,116000.0
2008-03-03 09:50:00,10.71,10.73,10.68,10.68,118600.0,10.71,10.73,10.68,10.68,118600.0
2008-03-03 10:00:00,10.68,10.77,10.68,10.77,143600.0,10.68,10.77,10.68,10.77,143600.0
2008-03-03 10:10:00,10.77,10.85,10.77,10.84,161000.0,10.77,10.85,10.77,10.84,161000.0
2008-03-03 10:20:00,10.85,10.89,10.82,10.89,108600.0,10.85,10.89,10.82,10.89,108600.0
2008-03-03 10:30:00,10.88,10.92,10.88,10.9,143100.0,10.88,10.92,10.88,10.9,143100.0
2008-03-03 10:40:00,10.91,10.91,10.89,10.9,150100.0,10.91,10.91,10.89,10.9,150100.0
2008-03-03 10:50:00,10.9,10.97,10.9,10.96,213800.0,10.9,10.97,10.9,10.96,213800.0
2008-03-03 11:00:00,10.97,11.03,10.95,11.03,274100.0,10.97,11.03,10.95,11.03,274100.0
2008-03-03 11:10:00,11.03,11.09,11.02,11.08,274900.0,11.03,11.09,11.02,11.08,274900.0
2008-03-03 11:20:00,11.08,11.17,11.06,11.16,318800.0,11.08,11.17,11.06,11.16,318800.0
2008-03-03 11:30:00,11.17,11.18,11.16,11.16,184000.0,11.17,11.18,11.16,11.16,184000.0
2008-03-03 11:40:00,11.16,11.17,11.14,11.14,107500.0,11.16,11.17,11.14,11.14,107500.0
2008-03-03 11:50:00,11.14,11.17,11.14,11.16,156700.0,11.14,11.17,11.14,11.16,156700.0
2008-03-03 12:00:00,11.16,11.16,11.07,11.09,94400.0,11.16,11.16,11.07,11.09,94400.0
2008-03-03 12:10:00,11.09,11.12,11.07,11.12,70600.0,11.09,11.12,11.07,11.12,70600.0
2008-03-03 12:20:00,11.11,11.15,11.09,11.13,166600.0,11.11,11.15,11.09,11.13,166600.0
2008-03-03 12:30:00,11.13,11.16,11.13,11.14,155100.0,11.13,11.16,11.13,11.14,155100.0
2008-03-03 12:40:00,11.14,11.15,11.1,11.1,157700.0,11.14,11.15,11.1,11.1,157700.0
2008-03-03 12:50:00,11.1,11.13,11.09,11.13,161100.0,11.1,11.13,11.09,11.13,161100.0
2008-03-03 13:00:00,11.13,11.14,11.12,11.13,94500.0,11.13,11.14,11.12,11.13,94500.0
2008-03-03 13:10:00,11.13,11.17,11.13,11.14,147400.0,11.13,11.17,11.13,11.14,147400.0
2008-03-03 13:20:00,11.14,11.17,11.13,11.16,133300.0,11.14,11.17,11.13,11.16,133300.0
2008-03-03 13:30:00,11.15,11.16,11.14,11.15,98500.0,11.15,11.16,11.14,11.15,98500.0
2008-03-03 13:40:00,11.16,11.2,11.15,11.17,199000.0,11.16,11.2,11.15,11.17,199000.0
2008-03-03 13:50:00,11.17,11.17,11.15,11.15,126600.0,11.17,11.17,11.15,11.15,126600.0
2008-03-03 14:00:00,11.14,11.15,11.13,11.14,79700.0,11.14,11.15,11.13,11.14,79700.0
2008-03-03 14:10:00,11.14,11.15,11.11,11.11,145000.0,11.14,11.15,11.11,11.11,145000.0
2008-03-03 14:20:00,11.1,11.14,11.1,11.13,103100.0,11.1,11.14,11.1,11.13,103100.0
2008-03-03 14:30:00,11.13,11.15,11.11,11.11,114100.0,11.13,11.15,11.11,11.11,114100.0
2008-03-03 14:40:00,11.11,11.13,11.1,11.1,104500.0,11.11,11.13,11.1,11.1,104500.0
2008-03-03 14:50:00,11.1,11.11,11.04,11.05,172000.0,11.1,11.11,11.04,11.05,172000.0
2008-03-03 15:00:00,11.04,11.06,11.04,11.05,165500.0,11.04,11.06,11.04,11.05,165500.0
2008-03-03 15:10:00,11.05,11.08,11.04,11.08,92900.0,11.05,11.08,11.04,11.08,92900.0
2008-03-03 15:20:00,11.08,11.1,11.06,11.08,149800.0,11.08,11.1,11.06,11.08,149800.0
2008-03-03 15:30:00,11.08,11.09,11.07,11.09,166900.0,11.08,11.09,11.07,11.09,166900.0
2008-03-03 15:40:00,11.09,11.1,11.07,11.08,117000.0,11.09,11.1,11.07,11.08,117000.0
2008-03-03 15:50:00,11.08,11.12,11.07,11.1,217600.0,11.08,11.12,11.07,11.1,217600.0
2008-03-04 09:30:00,11.04,11.04,10.91,10.91,143100.0,11.04,11.04,10.91,10.91,143100.0
2008-03-04 09:40:00,10.92,10.94,10.88,10.9,99800.0,10.92,10.94,10.88,10.9,99800.0
2008-03-04 09:50:00,10.89,10.96,10.89,10.94,109300.0,10.89,10.96,10.89,10.94,109300.0
2008-03-04 10:00:00,10.94,10.95,10.89,10.89,126900.0,10.94,10.95,10.89,10.89,126900.0
2008-03-04 10:10:00,10.89,10.92,10.88,10.89,109400.0,10.89,10.92,10.88,10.89,109400.0
2008-03-04 10:20:00,10.89,10.9,10.86,10.87,116000.0,10.89,10.9,10.86,10.87,116000.0
2008-03-04 10:30:00,10.86,10.87,10.84,10.84,98700.0,10.86,10.87,10.84,10.84,98700.0
2008-03-04 10:40:00,10.84,10.84,10.82,10.82,113500.0,10.84,10.84,10.82,10.82,113500.0
2008-03-04 10:50:00,10.82,10.82,10.8,10.81,100400.0,10.82,10.82,10.8,10.81,100400.0
2008-03-04 11:00:00,10.81,10.81,10.76,10.77,147300.0,10.81,10.81,10.76,10.77,147300.0
2008-03-04 11:10:00,10.77,10.81,10.76,10.81,98700.0,10.77,10.81,10.76,10.81,98700.0
2008-03-04 11:20:00,10.8,10.85,10.8,10.85,89500.0,10.8,10.85,10.8,10.85,89500.0
2008-03-04 11:30:00,10.85,10.86,10.83,10.85,111100.0,10.85,10.86,10.83,10.85,111100.0
2008-03-04 11:40:00,10.85,10.86,10.83,10.84,106900.0,10.85,10.86,10.83,10.84,106900.0
2008-03-04 11:50:00,10.84,10.85,10.84,10.84,86100.0,10.84,10.85,10.84,10.84,86100.0
2008-03-04 12:00:00,10.84,10.88,10.83,10.85,88700.0,10.84,10.88,10.83,10.85,88700.0
2008-03-04 12:10:00,10.85,10.88,10.85,10.86,75400.0,10.85,10.88,10.85,10.86,75400.0
2008-03-04 12:20:00,10.86,10.88,10.85,10.87,72000.0,10.86,10.88,10.85,10.87,72000.0
2008-03-04 12:30:00,10.87,10.89,10.86,10.88,64000.0,10.87,10.89,10.86,10.88,64000.0
2008-03-04 12:40:00,10.89,10.89,10.84,10.85,68800.0,10.89,10.89,10.84,10.85,68800.0
2008-03-04 12:50:00,10.85,10.85,10.8,10.81,128900.0,10.85,10.85,10.8,10.81,128900.0
2008-03-04 13:00:00,10.81,10.81,10.76,10.81,108300.0,10.81,10.81,10.76,10.81,108300.0
2008-03-04 13:10:00,10.81,10.84,10.8,10.83,58600.0,10.81,10.84,10.8,10.83,58600.0
2008-03-04 13:20:00,10.82,10.84,10.8,10.82,63200.0,10.82,10.84,10.8,10.82,63200.0
2008-03-04 13:30:00,10.82,10.83,10.76,10.78,88900.0,10.82,10.83,10.76,10.78,88900.0
2008-03-04 13:40:00,10.77,10.81,10.77,10.8,114900.0,10.77,10.81,10.77,10.8,114900.0
2008-03-04 13:50:00,10.8,10.8,10.74,10.74,70200.0,10.8,10.8,10.74,10.74,70200.0
2008-03-04 14:00:00,10.75,10.76,10.74,10.75,101100.0,10.75,10.76,10.74,10.75,101100.0
2008-03-04 14:10:00,10.75,10.76,10.74,10.76,85100.0,10.75,10.76,10.74,10.76,85100.0
2008-03-04 14:20:00,10.76,10.81,10.76,10.79,160800.0,10.76,10.81,10.76,10.79,160800.0
2008-03-04 14:30:00,10.79,10.8,10.77,10.79,74500.0,10.79,10.8,10.77,10.79,74500.0
2008-03-04 14:40:00,10.79,10.87,10.79,10.86,129300.0,10.79,10.87,10.79,10.86,129300.0
2008-03-04 14:50:00,10.86,10.87,10.83,10.84,74200.0,10.86,10.87,10.83,10.84,74200.0
2008-03-04 15:00:00,10.84,10.94,10.83,10.91,166600.0,10.84,10.94,10.83,10.91,166600.0
2008-03-04 15:10:00,10.91,10.97,10.87,10.96,193900.0,10.91,10.97,10.87,10.96,193900.0
2008-03-04 15:20:00,10.96,10.97,10.92,10.92,170300.0,10.96,10.97,10.92,10.92,170300.0
2008-03-04 15:30:00,10.93,11.01,10.92,11.01,314600.0,10.93,11.01,10.92,11.01,314600.0
2008-03-04 15:40:00,11.01,11.03,11.0,11.0,380700.0,11.01,11.03,11.0,11.0,380700.0
2008-03-04 15:50:00,11.0,11.06,11.0,11.06,482800.0,11.0,11.06,11.0,11.06,482800.0
2008-03-05 09:30:00,11.1,11.16,11.05,11.13,74000.0,11.1,11.16,11.05,11.13,74000.0
2008-03-05 09:40:00,11.13,11.14,11.09,11.13,106800.0,11.13,11.14,11.09,11.13,106800.0
2008-03-05 09:50:00,11.13,11.14,11.04,11.09,133300.0,11.13,11.14,11.04,11.09,133300.0
2008-03-05 10:00:00,11.09,11.1,11.06,11.07,287500.0,11.09,11.1,11.06,11.07,287500.0
2008-03-05 10:10:00,11.07,11.11,11.06,11.1,149700.0,11.07,11.11,11.06,11.1,149700.0
2008-03-05 10:20:00,11.11,11.12,11.1,11.1,108200.0,11.11,11.12,11.1,11.1,108200.0
2008-03-05 10:30:00,11.1,11.11,11.07,11.08,231900.0,11.1,11.11,11.07,11.08,231900.0
2008-03-05 10:40:00,11.07,11.11,11.06,11.09,132300.0,11.07,11.11,11.06,11.09,132300.0
2008-03-05 10:50:00,11.1,11.1,11.09,11.09,92100.0,11.1,11.1,11.09,11.09,92100.0
2008-03-05 11:00:00,11.08,11.1,11.07,11.08,94700.0,11.08,11.1,11.07,11.08,94700.0
2008-03-05 11:10:00,11.09,11.1,11.07,11.09,102100.0,11.09,11.1,11.07,11.09,102100.0
2008-03-05 11:20:00,11.09,11.11,11.08,11.09,192200.0,11.09,11.11,11.08,11.09,192200.0
2008-03-05 11:30:00,11.09,11.11,11.09,11.09,74700.0,11.09,11.11,11.09,11.09,74700.0
2008-03-05 11:40:00,11.09,11.1,11.07,11.08,113300.0,11.09,11.1,11.07,11.08,113300.0
2008-03-05 11:50:00,11.08,11.11,11.08,11.11,64500.0,11.08,11.11,11.08,11.11,64500.0
2008-03-05 12:00:00,11.1,11.15,11.1,11.11,232000.0,11.1,11.15,11.1,11.11,232000.0
2008-03-05 12:10:00,11.12,11.15,11.11,11.13,84800.0,11.12,11.15,11.11,11.13,84800.0
2008-03-05 12:20:00,11.13,11.13,11.1,11.1,84400.0,11.13,11.13,11.1,11.1,84400.0
2008-03-05 12:30:00,11.11,11.12,11.1,11.12,56800.0,11.11,11.12,11.1,11.12,56800.0
2008-03-05 12:40:00,11.12,11.13,11.1,11.11,84600.0,11.12,11.13,11.1,11.11,84600.0
2008-03-05 12:50:00,11.12,11.12,11.11,11.12,33100.0,11.12,11.12,11.11,11.12,33100.0
2008-03-05 13:00:00,11.12,11.14,11.1,11.14,40400.0,11.12,11.14,11.1,11.14,40400.0
2008-03-05 13:10:00,11.14,11.15,11.09,11.11,122700.0,11.14,11.15,11.09,11.11,122700.0
2008-03-05 13:20:00,11.11,11.11,11.08,11.1,107200.0,11.11,11.11,11.08,11.1,107200.0
2008-03-05 13:30:00,11.1,11.1,11.04,11.05,136900.0,11.1,11.1,11.04,11.05,136900.0
2008-03-05 13:40:00,11.05,11.06,11.02,11.03,98500.0,11.05,11.06,11.02,11.03,98500.0
2008-03-05 13:50:00,11.04,11.04,10.99,11.03,82400.0,11.04,11.04,10.99,11.03,82400.0
2008-03-05 14:00:00,11.02,11.05,11.01,11.04,126700.0,11.02,11.05,11.01,11.04,126700.0
2008-03-05 14:10:00,11.05,11.08,11.03,11.08,90100.0,11.05,11.08,11.03,11.08,90100.0
2008-03-05 14:20:00,11.08,11.09,11.06,11.07,86200.0,11.08,11.09,11.06,11.07,86200.0
2008-03-05 14:30:00,11.07,11.08,11.06,11.07,85500.0,11.07,11.08,11.06,11.07,85500.0
2008-03-05 14:40:00,11.08,11.1,11.06,11.1,174900.0,11.08,11.1,11.06,11.1,174900.0
2008-03-05 14:50:00,11.1,11.12,11.06,11.08,97400.0,11.1,11.12,11.06,11.08,97400.0
2008-03-05 15:00:00,11.08,11.09,11.06,11.08,127900.0,11.08,11.09,11.06,11.08,127900.0
2008-03-05 15:10:00,11.08,11.09,11.06,11.07,120300.0,11.08,11.09,11.06,11.07,120300.0
2008-03-05 15:20:00,11.07,11.09,11.06,11.08,132400.0,11.07,11.09,11.06,11.08,132400.0
2008-03-05 15:30:00,11.08,11.09,11.08,11.09,84400.0,11.08,11.09,11.08,11.09,84400.0
2008-03-05 15:40:00,11.09,11.09,11.06,11.08,131100.0,11.09,11.09,11.06,11.08,131100.0
2008-03-05 15:50:00,11.09,11.15,11.09,11.14,467800.0,11.09,11.15,11.09,11.14,467800.0
2008-03-06 09:30:00,11.0,11.14,10.98,11.14,101000.0,11.0,11.14,10.98,11.14,101000.0
2008-03-06 09:40:00,11.14,11.14,11.08,11.1,51900.0,11.14,11.14,11.08,11.1,51900.0
2008-03-06 09:50:00,11.1,11.12,11.09,11.09,62200.0,11.1,11.12,11.09,11.09,62200.0
2008-03-06 10:00:00,11.09,11.09,11.05,11.05,94900.0,11.09,11.09,11.05,11.05,94900.0
2008-03-06 10:10:00,11.05,11.08,11.04,11.07,73200.0,11.05,11.08,11.04,11.07,73200.0
2008-03-06 10:20:00,11.07,11.09,11.07,11.08,65500.0,11.07,11.09,11.07,11.08,65500.0
2008-03-06 10:30:00,11.07,11.09,11.06,11.08,71000.0,11.07,11.09,11.06,11.08,71000.0
2008-03-06 10:40:00,11.08,11.08,11.03,11.05,167900.0,11.08,11.08,11.03,11.05,167900.0
2008-03-06 10:50:00,11.04,11.05,10.99,11.0,110400.0,11.04,11.05,10.99,11.0,110400.0
2008-03-06 11:00:00,11.01,11.02,10.99,11.0,133200.0,11.01,11.02,10.99,11.0,133200.0
2008-03-06 11:10:00,11.0,11.01,10.96,10.97,78700.0,11.0,11.01,10.96,10.97,78700.0
2008-03-06 11:20:00,10.96,10.97,10.92,10.92,106600.0,10.96,10.97,10.92,10.92,106600.0
2008-03-06 11:30:00,10.93,10.95,10.91,10.94,179100.0,10.93,10.95,10.91,10.94,179100.0
2008-03-06 11:40:00,10.93,10.94,10.92,10.92,40100.0,10.93,10.94,10.92,10.92,40100.0
2008-03-06 11:50:00,10.92,10.92,10.89,10.9,91800.0,10.92,10.92,10.89,10.9,91800.0
2008-03-06 12:00:00,10.9,10.91,10.85,10.85,118600.0,10.9,10.91,10.85,10.85,118600.0
2008-03-06 12:10:00,10.86,10.86,10.79,10.81,162400.0,10.86,10.86,10.79,10.81,162400.0
2008-03-06 12:20:00,10.8,10.82,10.8,10.82,51500.0,10.8,10.82,10.8,10.82,51500.0
2008-03-06 12:30:00,10.81,10.88,10.8,10.88,147300.0,10.81,10.88,10.8,10.88,147300.0
2008-03-06 12:40:00,10.88,10.96,10.88,10.92,223700.0,10.88,10.96,10.88,10.92,223700.0
2008-03-06 12:50:00,10.92,10.94,10.9,10.91,100500.0,10.92,10.94,10.9,10.91,100500.0
2008-03-06 13:00:00,10.91,10.91,10.89,10.91,158300.0,10.91,10.91,10.89,10.91,158300.0
2008-03-06 13:10:00,10.9,10.91,10.89,10.9,61100.0,10.9,10.91,10.89,10.9,61100.0
2008-03-06 13:20:00,10.91,10.91,10.86,10.86,121200.0,10.91,10.91,10.86,10.86,121200.0
2008-03-06 13:30:00,10.86,10.88,10.85,10.87,85200.0,10.86,10.88,10.85,10.87,85200.0
2008-03-06 13:40:00,10.87,10.88,10.85,10.86,54800.0,10.87,10.88,10.85,10.86,54800.0
2008-03-06 13:50:00,10.86,10.86,10.84,10.85,88900.0,10.86,10.86,10.84,10.85,88900.0
2008-03-06 14:00:00,10.85,10.86,10.84,10.84,69100.0,10.85,10.86,10.84,10.84,69100.0
2008-03-06 14:10:00,10.85,10.85,10.81,10.81,69700.0,10.85,10.85,10.81,10.81,69700.0
2008-03-06 14:20:00,10.81,10.81,10.76,10.76,110200.0,10.81,10.81,10.76,10.76,110200.0
2008-03-06 14:30:00,10.77,10.77,10.76,10.76,69500.0,10.77,10.77,10.76,10.76,69500.0
2008-03-06 14:40:00,10.76,10.78,10.76,10.77,101200.0,10.76,10.78,10.76,10.77,101200.0
2008-03-06 14:50:00,10.77,10.8,10.77,10.78,121800.0,10.77,10.8,10.77,10.78,121800.0
2008-03-06 15:00:00,10.78,10.78,10.75,10.77,170900.0,10.78,10.78,10.75,10.77,170900.0
2008-03-06 15:10:00,10.77,10.83,10.77,10.83,450800.0,10.77,10.83,10.77,10.83,450800.0
2008-03-06 15:20:00,10.83,10.84,10.82,10.83,147500.0,10.83,10.84,10.82,10.83,147500.0
2008-03-06 15:30:00,10.83,10.83,10.79,10.81,384500.0,10.83,10.83,10.79,10.81,384500.0
2008-03-06 15:40:00,10.81,10.82,10.78,10.78,213300.0,10.81,10.82,10.78,10.78,213300.0
2008-03-06 15:50:00,10.78,10.78,10.67,10.67,559400.0,10.78,10.78,10.67,10.67,559400.0
2008-03-07 09:30:00,10.65,10.78,10.64,10.78,71700.0,10.65,10.78,10.64,10.78,71700.0
2008-03-07 09:40:00,10.78,10.88,10.75,10.87,152200.0,10.78,10.88,10.75,10.87,152200.0
2008-03-07 09:50:00,10.86,10.99,10.85,10.98,262100.0,10.86,10.99,10.85,10.98,262100.0
2008-03-07 10:00:00,10.97,11.01,10.91,10.91,102400.0,10.97,11.01,10.91,10.91,102400.0
2008-03-07 10:10:00,10.91,10.94,10.89,10.93,72400.0,10.91,10.94,10.89,10.93,72400.0
2008-03-07 10:20:00,10.94,10.95,10.89,10.9,113100.0,10.94,10.95,10.89,10.9,113100.0
2008-03-07 10:30:00,10.9,10.95,10.9,10.94,103600.0,10.9,10.95,10.9,10.94,103600.0
2008-03-07 10:40:00,10.95,10.98,10.94,10.95,104300.0,10.95,10.98,10.94,10.95,104300.0
2008-03-07 10:50:00,10.95,10.96,10.9,10.9,51300.0,10.95,10.96,10.9,10.9,51300.0
2008-03-07 11:00:00,10.9,10.9,10.87,10.89,167800.0,10.9,10.9,10.87,10.89,167800.0
2008-03-07 11:10:00,10.9,10.9,10.89,10.9,31700.0,10.9,10.9,10.89,10.9,31700.0
2008-03-07 11:20:00,10.9,10.9,10.88,10.89,35700.0,10.9,10.9,10.88,10.89,35700.0
2008-03-07 11:30:00,10.89,10.89,10.87,10.87,22800.0,10.89,10.89,10.87,10.87,22800.0
2008-03-07 11:40:00,10.87,10.88,10.85,10.85,53700.0,10.87,10.88,10.85,10.85,53700.0
2008-03-07 11:50:00,10.85,10.85,10.81,10.84,79800.0,10.85,10.85,10.81,10.84,79800.0
2008-03-07 12:00:00,10.84,10.84,10.8,10.81,62800.0,10.84,10.84,10.8,10.81,62800.0
2008-03-07 12:10:00,10.8,10.81,10.77,10.78,122500.0,10.8,10.81,10.77,10.78,122500.0
2008-03-07 12:20:00,10.78,10.78,10.76,10.76,94500.0,10.78,10.78,10.76,10.76,94500.0
2008-03-07 12:30:00,10.77,10.77,10.72,10.74,108300.0,10.77,10.77,10.72,10.74,108300.0
2008-03-07 12:40:00,10.74,10.81,10.74,10.79,100400.0,10.74,10.81,10.74,10.79,100400.0
2008-03-07 12:50:00,10.8,10.81,10.77,10.77,34300.0,10.8,10.81,10.77,10.77,34300.0
2008-03-07 13:00:00,10.78,10.78,10.75,10.76,64400.0,10.78,10.78,10.75,10.76,64400.0
2008-03-07 13:10:00,10.76,10.76,10.73,10.73,65000.0,10.76,10.76,10.73,10.73,65000.0
2008-03-07 13:20:00,10.73,10.74,10.71,10.74,130700.0,10.73,10.74,10.71,10.74,130700.0
2008-03-07 13:30:00,10.74,10.74,10.73,10.73,69500.0,10.74,10.74,10.73,10.73,69500.0
2008-03-07 13:40:00,10.73,10.73,10.69,10.7,130700.0,10.73,10.73,10.69,10.7,130700.0
2008-03-07 13:50:00,10.7,10.71,10.68,10.69,50100.0,10.7,10.71,10.68,10.69,50100.0
2008-03-07 14:00:00,10.68,10.7,10.67,10.7,81100.0,10.68,10.7,10.67,10.7,81100.0
2008-03-07 14:10:00,10.7,10.74,10.7,10.71,121000.0,10.7,10.74,10.7,10.71,121000.0
2008-03-07 14:20:00,10.71,10.71,10.64,10.65,137900.0,10.71,10.71,10.64,10.65,137900.0
2008-03-07 14:30:00,10.65,10.67,10.65,10.66,71900.0,10.65,10.67,10.65,10.66,71900.0
2008-03-07 14:40:00,10.66,10.71,10.64,10.7,87200.0,10.66,10.71,10.64,10.7,87200.0
2008-03-07 14:50:00,10.7,10.8,10.68,10.79,117600.0,10.7,10.8,10.68,10.79,117600.0
2008-03-07 15:00:00,10.79,10.82,10.77,10.81,165100.0,10.79,10.82,10.77,10.81,165100.0
2008-03-07 15:10:00,10.81,10.94,10.81,10.93,156000.0,10.81,10.94,10.81,10.93,156000.0
2008-03-07 15:20:00,10.93,10.94,10.84,10.85,184300.0,10.93,10.94,10.84,10.85,184300.0
2008-03-07 15:30:00,10.85,10.85,10.8,10.84,256200.0,10.85,10.85,10.8,10.84,256200.0
2008-03-07 15:40:00,10.84,10.87,10.81,10.83,259900.0,10.84,10.87,10.81,10.83,259900.0
2008-03-07 15:50:00,10.83,10.83,10.78,10.79,258200.0,10.83,10.83,10.78,10.79,258200.0
2008-03-10 09:30:00,10.8,10.81,10.72,10.73,66100.0,10.8,10.81,10.72,10.73,66100.0
2008-03-10 09:40:00,10.73,10.82,10.73,10.82,86500.0,10.73,10.82,10.73,10.82,86500.0
2008-03-10 09:50:00,10.81,10.83,10.81,10.83,80000.0,10.81,10.83,10.81,10.83,80000.0
2008-03-10 10:00:00,10.83,10.87,10.82,10.84,85000.0,10.83,10.87,10.82,10.84,85000.0
2008-03-10 10:10:00,10.85,10.85,10.78,10.78,88200.0,10.85,10.85,10.78,10.78,88200.0
2008-03-10 10:20:00,10.79,10.79,10.78,10.78,42400.0,10.79,10.79,10.78,10.78,42400.0
2008-03-10 10:30:00,10.78,10.81,10.78,10.81,85800.0,10.78,10.81,10.78,10.81,85800.0
2008-03-10 10:40:00,10.81,10.81,10.8,10.8,61500.0,10.81,10.81,10.8,10.8,61500.0
2008-03-10 10:50:00,10.8,10.81,10.8,10.8,42800.0,10.8,10.81,10.8,10.8,42800.0
2008-03-10 11:00:00,10.8,10.81,10.8,10.8,37900.0,10.8,10.81,10.8,10.8,37900.0
2008-03-10 11:10:00,10.8,10.81,10.77,10.77,123500.0,10.8,10.81,10.77,10.77,123500.0
2008-03-10 11:20:00,10.78,10.78,10.7,10.7,177900.0,10.78,10.78,10.7,10.7,177900.0
2008-03-10 11:30:00,10.7,10.76,10.7,10.73,108500.0,10.7,10.76,10.7,10.73,108500.0
2008-03-10 11:40:00,10.73,10.75,10.71,10.72,73200.0,10.73,10.75,10.71,10.72,73200.0
2008-03-10 11:50:00,10.72,10.77,10.72,10.77,66000.0,10.72,10.77,10.72,10.77,66000.0
2008-03-10 12:00:00,10.76,10.79,10.75,10.79,148000.0,10.76,10.79,10.75,10.79,148000.0
2008-03-10 12:10:00,10.79,10.81,10.78,10.79,47200.0,10.79,10.81,10.78,10.79,47200.0
2008-03-10 12:20:00,10.78,10.82,10.77,10.77,84000.0,10.78,10.82,10.77,10.77,84000.0
2008-03-10 12:30:00,10.77,10.79,10.77,10.79,41600.0,10.77,10.79,10.77,10.79,41600.0
2008-03-10 12:40:00,10.78,10.78,10.75,10.75,69400.0,10.78,10.78,10.75,10.75,69400.0
2008-03-10 12:50:00,10.75,10.8,10.75,10.79,126200.0,10.75,10.8,10.75,10.79,126200.0
2008-03-10 13:00:00,10.79,10.8,10.78,10.78,54000.0,10.79,10.8,10.78,10.78,54000.0
2008-03-10 13:10:00,10.78,10.79,10.78,10.78,21800.0,10.78,10.79,10.78,10.78,21800.0
2008-03-10 13:20:00,10.78,10.78,10.74,10.75,92600.0,10.78,10.78,10.74,10.75,92600.0
2008-03-10 13:30:00,10.75,10.77,10.74,10.75,127300.0,10.75,10.77,10.74,10.75,127300.0
2008-03-10 13:40:00,10.75,10.77,10.75,10.76,77500.0,10.75,10.77,10.75,10.76,77500.0
2008-03-10 13:50:00,10.76,10.77,10.73,10.73,70600.0,10.76,10.77,10.73,10.73,70600.0
2008-03-10 14:00:00,10.74,10.77,10.73,10.76,118300.0,10.74,10.77,10.73,10.76,118300.0
2008-03-10 14:10:00,10.76,10.77,10.76,10.76,50600.0,10.76,10.77,10.76,10.76,50600.0
2008-03-10 14:20:00,10.76,10.77,10.76,10.77,87800.0,10.76,10.77,10.76,10.77,87800.0
2008-03-10 14:30:00,10.76,10.79,10.76,10.78,98900.0,10.76,10.79,10.76,10.78,98900.0
2008-03-10 14:40:00,10.78,10.79,10.78,10.78,67500.0,10.78,10.79,10.78,10.78,67500.0
2008-03-10 14:50:00,10.78,10.79,10.78,10.78,84800.0,10.78,10.79,10.78,10.78,84800.0
2008-03-10 15:00:00,10.79,10.8,10.78,10.79,197700.0,10.79,10.8,10.78,10.79,197700.0
2008-03-10 15:10:00,10.79,10.8,10.77,10.79,143600.0,10.79,10.8,10.77,10.79,143600.0
2008-03-10 15:20:00,10.78,10.81,10.78,10.8,149100.0,10.78,10.81,10.78,10.8,149100.0
2008-03-10 15:30:00,10.8,10.8,10.78,10.78,120900.0,10.8,10.8,10.78,10.78,120900.0
2008-03-10 15:40:00,10.78,10.79,10.75,10.76,197800.0,10.78,10.79,10.75,10.76,197800.0
2008-03-10 15:50:00,10.76,10.77,10.69,10.7,215100.0,10.76,10.77,10.69,10.7,215100.0
2008-03-11 09:30:00,10.73,10.94,10.73,10.87,115500.0,10.73,10.94,10.73,10.87,115500.0
2008-03-11 09:40:00,10.87,10.88,10.78,10.8,185600.0,10.87,10.88,10.78,10.8,185600.0
2008-03-11 09:50:00,10.8,10.83,10.77,10.78,87700.0,10.8,10.83,10.77,10.78,87700.0
2008-03-11 10:00:00,10.77,10.77,10.68,10.68,232900.0,10.77,10.77,10.68,10.68,232900.0
2008-03-11 10:10:00,10.68,10.75,10.67,10.74,162900.0,10.68,10.75,10.67,10.74,162900.0
2008-03-11 10:20:00,10.75,10.81,10.74,10.78,102900.0,10.75,10.81,10.74,10.78,102900.0
2008-03-11 10:30:00,10.78,10.79,10.75,10.78,123400.0,10.78,10.79,10.75,10.78,123400.0
2008-03-11 10:40:00,10.77,10.78,10.77,10.77,35300.0,10.77,10.78,10.77,10.77,35300.0
2008-03-11 10:50:00,10.77,10.78,10.75,10.77,148000.0,10.77,10.78,10.75,10.77,148000.0
2008-03-11 11:00:00,10.77,10.79,10.71,10.71,131700.0,10.77,10.79,10.71,10.71,131700.0
2008-03-11 11:10:00,10.71,10.72,10.7,10.71,101000.0,10.71,10.72,10.7,10.71,101000.0
2008-03-11 11:20:00,10.7,10.71,10.7,10.71,66600.0,10.7,10.71,10.7,10.71,66600.0
2008-03-11 11:30:00,10.71,10.71,10.68,10.71,147500.0,10.71,10.71,10.68,10.71,147500.0
2008-03-11 11:40:00,10.7,10.71,10.65,10.67,95900.0,10.7,10.71,10.65,10.67,95900.0
2008-03-11 11:50:00,10.67,10.67,10.57,10.61,108300.0,10.67,10.67,10.57,10.61,108300.0
2008-03-11 12:00:00,10.61,10.61,10.56,10.59,123200.0,10.61,10.61,10.56,10.59,123200.0
2008-03-11 12:10:00,10.59,10.6,10.58,10.6,79800.0,10.59,10.6,10.58,10.6,79800.0
2008-03-11 12:20:00,10.6,10.6,10.59,10.6,62900.0,10.6,10.6,10.59,10.6,62900.0
2008-03-11 12:30:00,10.6,10.6,10.59,10.6,38300.0,10.6,10.6,10.59,10.6,38300.0
2008-03-11 12:40:00,10.59,10.61,10.57,10.57,157700.0,10.59,10.61,10.57,10.57,157700.0
2008-03-11 12:50:00,10.57,10.62,10.57,10.61,84600.0,10.57,10.62,10.57,10.61,84600.0
2008-03-11 13:00:00,10.62,10.62,10.59,10.6,69300.0,10.62,10.62,10.59,10.6,69300.0
2008-03-11 13:10:00,10.59,10.67,10.58,10.66,161400.0,10.59,10.67,10.58,10.66,161400.0
2008-03-11 13:20:00,10.66,10.69,10.65,10.69,93800.0,10.66,10.69,10.65,10.69,93800.0
2008-03-11 13:30:00,10.69,10.69,10.65,10.65,109800.0,10.69,10.69,10.65,10.65,109800.0
2008-03-11 13:40:00,10.64,10.65,10.59,10.6,150700.0,10.64,10.65,10.59,10.6,150700.0
2008-03-11 13:50:00,10.6,10.66,10.55,10.65,118800.0,10.6,10.66,10.55,10.65,118800.0
2008-03-11 14:00:00,10.66,10.69,10.66,10.68,75000.0,10.66,10.69,10.66,10.68,75000.0
2008-03-11 14:10:00,10.69,10.71,10.69,10.7,55700.0,10.69,10.71,10.69,10.7,55700.0
2008-03-11 14:20:00,10.7,10.75,10.7,10.74,253500.0,10.7,10.75,10.7,10.74,253500.0
2008-03-11 14:30:00,10.74,10.79,10.74,10.78,81200.0,10.74,10.79,10.74,10.78,81200.0
2008-03-11 14:40:00,10.78,10.84,10.78,10.83,191200.0,10.78,10.84,10.78,10.83,191200.0
2008-03-11 14:50:00,10.83,10.87,10.83,10.87,216400.0,10.83,10.87,10.83,10.87,216400.0
2008-03-11 15:00:00,10.86,10.88,10.86,10.88,169100.0,10.86,10.88,10.86,10.88,169100.0
2008-03-11 15:10:00,10.87,10.92,10.87,10.91,261300.0,10.87,10.92,10.87,10.91,261300.0
2008-03-11 15:20:00,10.92,10.97,10.92,10.96,166400.0,10.92,10.97,10.92,10.96,166400.0
2008-03-11 15:30:00,10.96,10.99,10.94,10.99,246000.0,10.96,10.99,10.94,10.99,246000.0
2008-03-11 15:40:00,10.99,10.99,10.88,10.91,321300.0,10.99,10.99,10.88,10.91,321300.0
2008-03-11 15:50:00,10.91,10.93,10.86,10.93,484100.0,10.91,10.93,10.86,10.93,484100.0
2008-03-12 09:30:00,11.03,11.03,10.96,10.97,120000.0,11.03,11.03,10.96,10.97,120000.0
2008-03-12 09:40:00,10.96,10.97,10.93,10.94,85600.0,10.96,10.97,10.93,10.94,85600.0
2008-03-12 09:50:00,10.94,10.95,10.87,10.9,117200.0,10.94,10.95,10.87,10.9,117200.0
2008-03-12 10:00:00,10.91,10.93,10.9,10.92,47800.0,10.91,10.93,10.9,10.92,47800.0
2008-03-12 10:10:00,10.93,10.97,10.92,10.96,82200.0,10.93,10.97,10.92,10.96,82200.0
2008-03-12 10:20:00,10.97,10.98,10.96,10.97,77900.0,10.97,10.98,10.96,10.97,77900.0
2008-03-12 10:30:00,10.98,11.08,10.97,11.07,194500.0,10.98,11.08,10.97,11.07,194500.0
2008-03-12 10:40:00,11.08,11.1,11.07,11.09,116000.0,11.08,11.1,11.07,11.09,116000.0
2008-03-12 10:50:00,11.1,11.1,11.09,11.09,96300.0,11.1,11.1,11.09,11.09,96300.0
2008-03-12 11:00:00,11.1,11.14,11.1,11.13,62800.0,11.1,11.14,11.1,11.13,62800.0
2008-03-12 11:10:00,11.13,11.17,11.13,11.16,196500.0,11.13,11.17,11.13,11.16,196500.0
2008-03-12 11:20:00,11.17,11.17,11.13,11.14,111000.0,11.17,11.17,11.13,11.14,111000.0
2008-03-12 11:30:00,11.15,11.15,11.14,11.15,53300.0,11.15,11.15,11.14,11.15,53300.0
2008-03-12 11:40:00,11.16,11.17,11.14,11.14,101600.0,11.16,11.17,11.14,11.14,101600.0
2008-03-12 11:50:00,11.14,11.16,11.12,11.15,75700.0,11.14,11.16,11.12,11.15,75700.0
2008-03-12 12:00:00,11.16,11.16,11.15,11.15,39900.0,11.16,11.16,11.15,11.15,39900.0
2008-03-12 12:10:00,11.16,11.16,11.12,11.12,117000.0,11.16,11.16,11.12,11.12,117000.0
2008-03-12 12:20:00,11.13,11.13,11.12,11.12,62300.0,11.13,11.13,11.12,11.12,62300.0
2008-03-12 12:30:00,11.13,11.15,11.12,11.13,59400.0,11.13,11.15,11.12,11.13,59400.0
2008-03-12 12:40:00,11.14,11.16,11.13,11.15,202400.0,11.14,11.16,11.13,11.15,202400.0
2008-03-12 12:50:00,11.15,11.18,11.15,11.18,136100.0,11.15,11.18,11.15,11.18,136100.0
2008-03-12 13:00:00,11.18,11.21,11.18,11.2,132300.0,11.18,11.21,11.18,11.2,132300.0
2008-03-12 13:10:00,11.21,11.23,11.2,11.23,100200.0,11.21,11.23,11.2,11.23,100200.0
2008-03-12 13:20:00,11.24,11.29,11.23,11.28,60600.0,11.24,11.29,11.23,11.28,60600.0
2008-03-12 13:30:00,11.28,11.28,11.23,11.23,137500.0,11.28,11.28,11.23,11.23,137500.0
2008-03-12 13:40:00,11.24,11.26,11.17,11.17,256300.0,11.24,11.26,11.17,11.17,256300.0
2008-03-12 13:50:00,11.17,11.2,11.17,11.19,63900.0,11.17,11.2,11.17,11.19,63900.0
2008-03-12 14:00:00,11.19,11.23,11.19,11.22,131300.0,11.19,11.23,11.19,11.22,131300.0
2008-03-12 14:10:00,11.22,11.24,11.21,11.23,100800.0,11.22,11.24,11.21,11.23,100800.0
2008-03-12 14:20:00,11.22,11.23,11.18,11.19,200100.0,11.22,11.23,11.18,11.19,200100.0
2008-03-12 14:30:00,11.19,11.2,11.18,11.19,60000.0,11.19,11.2,11.18,11.19,60000.0
2008-03-12 14:40:00,11.2,11.2,11.19,11.19,146100.0,11.2,11.2,11.19,11.19,146100.0
2008-03-12 14:50:00,11.2,11.2,11.19,11.19,73500.0,11.2,11.2,11.19,11.19,73500.0
2008-03-12 15:00:00,11.19,11.2,11.13,11.13,479800.0,11.19,11.2,11.13,11.13,479800.0
2008-03-12 15:10:00,11.13,11.14,11.07,11.12,259100.0,11.13,11.14,11.07,11.12,259100.0
2008-03-12 15:20:00,11.11,11.17,11.11,11.13,194200.0,11.11,11.17,11.11,11.13,194200.0
2008-03-12 15:30:00,11.14,11.16,11.11,11.11,196300.0,11.14,11.16,11.11,11.11,196300.0
2008-03-12 15:40:00,11.11,11.12,11.07,11.08,197700.0,11.11,11.12,11.07,11.08,197700.0
2008-03-12 15:50:00,11.09,11.09,11.06,11.06,107900.0,11.09,11.09,11.06,11.06,107900.0
2008-03-13 09:30:00,10.97,11.1,10.94,11.01,55700.0,10.97,11.1,10.94,11.01,55700.0
2008-03-13 09:40:00,11.02,11.05,11.0,11.02,105400.0,11.02,11.05,11.0,11.02,105400.0
2008-03-13 09:50:00,11.03,11.03,10.96,10.99,81600.0,11.03,11.03,10.96,10.99,81600.0
2008-03-13 10:00:00,10.99,11.0,10.97,10.97,103000.0,10.99,11.0,10.97,10.97,103000.0
2008-03-13 10:10:00,10.98,11.0,10.96,10.98,111700.0,10.98,11.0,10.96,10.98,111700.0
2008-03-13 10:20:00,10.98,10.98,10.89,10.9,148000.0,10.98,10.98,10.89,10.9,148000.0
2008-03-13 10:30:00,10.9,10.9,10.83,10.83,105700.0,10.9,10.9,10.83,10.83,105700.0
2008-03-13 10:40:00,10.83,10.88,10.83,10.87,130300.0,10.83,10.88,10.83,10.87,130300.0
2008-03-13 10:50:00,10.87,10.88,10.87,10.87,33400.0,10.87,10.88,10.87,10.87,33400.0
2008-03-13 11:00:00,10.88,11.0,10.87,10.99,115800.0,10.88,11.0,10.87,10.99,115800.0
2008-03-13 11:10:00,10.99,11.05,10.94,10.97,166400.0,10.99,11.05,10.94,10.97,166400.0
2008-03-13 11:20:00,10.97,11.07,10.97,11.03,121400.0,10.97,11.07,10.97,11.03,121400.0
2008-03-13 11:30:00,11.04,11.04,11.03,11.04,23200.0,11.04,11.04,11.03,11.04,23200.0
2008-03-13 11:40:00,11.03,11.04,11.03,11.03,104900.0,11.03,11.04,11.03,11.03,104900.0
2008-03-13 11:50:00,11.04,11.04,11.03,11.04,42300.0,11.04,11.04,11.03,11.04,42300.0
2008-03-13 12:00:00,11.04,11.08,11.03,11.08,125400.0,11.04,11.08,11.03,11.08,125400.0
2008-03-13 12:10:00,11.08,11.1,11.08,11.09,81700.0,11.08,11.1,11.08,11.09,81700.0
2008-03-13 12:20:00,11.1,11.1,11.09,11.09,68400.0,11.1,11.1,11.09,11.09,68400.0
2008-03-13 12:30:00,11.1,11.1,11.05,11.06,212600.0,11.1,11.1,11.05,11.06,212600.0
2008-03-13 12:40:00,11.07,11.07,11.01,11.02,80500.0,11.07,11.07,11.01,11.02,80500.0
2008-03-13 12:50:00,11.02,11.09,11.02,11.09,99400.0,11.02,11.09,11.02,11.09,99400.0
2008-03-13 13:00:00,11.09,11.15,11.08,11.14,112200.0,11.09,11.15,11.08,11.14,112200.0
2008-03-13 13:10:00,11.14,11.16,11.14,11.15,44200.0,11.14,11.16,11.14,11.15,44200.0
2008-03-13 13:20:00,11.15,11.17,11.14,11.17,170500.0,11.15,11.17,11.14,11.17,170500.0
2008-03-13 13:30:00,11.17,11.22,11.16,11.2,114700.0,11.17,11.22,11.16,11.2,114700.0
2008-03-13 13:40:00,11.21,11.21,11.16,11.17,136700.0,11.21,11.21,11.16,11.17,136700.0
2008-03-13 13:50:00,11.16,11.24,11.16,11.21,162300.0,11.16,11.24,11.16,11.21,162300.0
2008-03-13 14:00:00,11.21,11.24,11.21,11.24,52800.0,11.21,11.24,11.21,11.24,52800.0
2008-03-13 14:10:00,11.24,11.25,11.22,11.22,108300.0,11.24,11.25,11.22,11.22,108300.0
2008-03-13 14:20:00,11.22,11.25,11.22,11.25,56600.0,11.22,11.25,11.22,11.25,56600.0
2008-03-13 14:30:00,11.25,11.25,11.24,11.25,103400.0,11.25,11.25,11.24,11.25,103400.0
2008-03-13 14:40:00,11.25,11.25,11.21,11.22,107300.0,11.25,11.25,11.21,11.22,107300.0
2008-03-13 14:50:00,11.22,11.24,11.22,11.23,20200.0,11.22,11.24,11.22,11.23,20200.0
2008-03-13 15:00:00,11.24,11.25,11.21,11.22,191500.0,11.24,11.25,11.21,11.22,191500.0
2008-03-13 15:10:00,11.23,11.23,11.2,11.2,46900.0,11.23,11.23,11.2,11.2,46900.0
2008-03-13 15:20:00,11.2,11.23,11.17,11.22,150600.0,11.2,11.23,11.17,11.22,150600.0
2008-03-13 15:30:00,11.22,11.24,11.22,11.24,124700.0,11.22,11.24,11.22,11.24,124700.0
2008-03-13 15:40:00,11.24,11.24,11.19,11.19,175100.0,11.24,11.24,11.19,11.19,175100.0
2008-03-13 15:50:00,11.2,11.2,11.16,11.17,143800.0,11.2,11.2,11.16,11.17,143800.0
2008-03-14 09:30:00,11.28,11.28,11.13,11.21,101800.0,11.28,11.28,11.13,11.21,101800.0
2008-03-14 09:40:00,11.21,11.24,11.01,11.06,98700.0,11.21,11.24,11.01,11.06,98700.0
2008-03-14 09:50:00,11.08,11.11,10.9,10.9,137400.0,11.08,11.11,10.9,10.9,137400.0
2008-03-14 10:00:00,10.9,11.07,10.83,11.07,200300.0,10.9,11.07,10.83,11.07,200300.0
2008-03-14 10:10:00,11.06,11.12,10.98,11.11,163000.0,11.06,11.12,10.98,11.11,163000.0
2008-03-14 10:20:00,11.11,11.11,11.0,11.06,163700.0,11.11,11.11,11.0,11.06,163700.0
2008-03-14 10:30:00,11.06,11.1,11.01,11.01,123400.0,11.06,11.1,11.01,11.01,123400.0
2008-03-14 10:40:00,11.01,11.1,10.94,11.07,141900.0,11.01,11.1,10.94,11.07,141900.0
2008-03-14 10:50:00,11.07,11.11,11.07,11.08,135400.0,11.07,11.11,11.07,11.08,135400.0
2008-03-14 11:00:00,11.07,11.08,11.05,11.06,103700.0,11.07,11.08,11.05,11.06,103700.0
2008-03-14 11:10:00,11.06,11.08,11.02,11.02,117900.0,11.06,11.08,11.02,11.02,117900.0
2008-03-14 11:20:00,11.02,11.05,11.0,11.05,118900.0,11.02,11.05,11.0,11.05,118900.0
2008-03-14 11:30:00,11.05,11.05,10.98,11.01,136900.0,11.05,11.05,10.98,11.01,136900.0
2008-03-14 11:40:00,11.0,11.06,11.0,11.06,101700.0,11.0,11.06,11.0,11.06,101700.0
2008-03-14 11:50:00,11.06,11.06,10.96,10.97,75300.0,11.06,11.06,10.96,10.97,75300.0
2008-03-14 12:00:00,10.97,11.06,10.97,11.06,59600.0,10.97,11.06,10.97,11.06,59600.0
2008-03-14 12:10:00,11.06,11.06,11.05,11.06,28800.0,11.06,11.06,11.05,11.06,28800.0
2008-03-14 12:20:00,11.06,11.09,11.05,11.07,89000.0,11.06,11.09,11.05,11.07,89000.0
2008-03-14 12:30:00,11.07,11.09,11.07,11.08,93800.0,11.07,11.09,11.07,11.08,93800.0
2008-03-14 12:40:00,11.08,11.09,11.01,11.08,183300.0,11.08,11.09,11.01,11.08,183300.0
2008-03-14 12:50:00,11.08,11.13,11.02,11.06,128200.0,11.08,11.13,11.02,11.06,128200.0
2008-03-14 13:00:00,11.05,11.05,10.98,10.99,140400.0,11.05,11.05,10.98,10.99,140400.0
2008-03-14 13:10:00,10.99,11.0,10.95,10.99,76700.0,10.99,11.0,10.95,10.99,76700.0
2008-03-14 13:20:00,10.98,11.01,10.98,11.01,53400.0,10.98,11.01,10.98,11.01,53400.0
2008-03-14 13:30:00,11.0,11.01,10.97,10.98,148700.0,11.0,11.01,10.97,10.98,148700.0
2008-03-14 13:40:00,10.97,11.0,10.96,11.0,136100.0,10.97,11.0,10.96,11.0,136100.0
2008-03-14 13:50:00,11.0,11.0,10.95,10.95,65800.0,11.0,11.0,10.95,10.95,65800.0
2008-03-14 14:00:00,10.96,10.99,10.93,10.98,101500.0,10.96,10.99,10.93,10.98,101500.0
2008-03-14 14:10:00,10.98,11.01,10.98,11.01,100500.0,10.98,11.01,10.98,11.01,100500.0
2008-03-14 14:20:00,11.0,11.01,10.98,10.98,131600.0,11.0,11.01,10.98,10.98,131600.0
2008-03-14 14:30:00,10.99,11.0,10.98,10.99,115100.0,10.99,11.0,10.98,10.99,115100.0
2008-03-14 14:40:00,10.99,11.05,10.98,11.02,180500.0,10.99,11.05,10.98,11.02,180500.0
2008-03-14 14:50:00,11.01,11.02,11.01,11.02,49300.0,11.01,11.02,11.01,11.02,49300.0
2008-03-14 15:00:00,11.01,11.05,11.01,11.05,73700.0,11.01,11.05,11.01,11.05,73700.0
2008-03-14 15:10:00,11.05,11.15,11.04,11.09,190600.0,11.05,11.15,11.04,11.09,190600.0
2008-03-14 15:20:00,11.09,11.13,11.07,11.11,208300.0,11.09,11.13,11.07,11.11,208300.0
2008-03-14 15:30:00,11.1,11.1,11.05,11.08,153100.0,11.1,11.1,11.05,11.08,153100.0
2008-03-14 15:40:00,11.08,11.09,11.05,11.05,216300.0,11.08,11.09,11.05,11.05,216300.0
2008-03-14 15:50:00,11.05,11.07,11.01,11.03,288600.0,11.05,11.07,11.01,11.03,288600.0
2008-03-17 09:30:00,10.79,10.86,10.64,10.75,132600.0,10.79,10.86,10.64,10.75,132600.0
2008-03-17 09:40:00,10.75,10.75,10.66,10.74,89500.0,10.75,10.75,10.66,10.74,89500.0
2008-03-17 09:50:00,10.75,10.82,10.72,10.72,90400.0,10.75,10.82,10.72,10.72,90400.0
2008-03-17 10:00:00,10.72,10.77,10.71,10.77,89600.0,10.72,10.77,10.71,10.77,89600.0
2008-03-17 10:10:00,10.76,10.77,10.71,10.72,64300.0,10.76,10.77,10.71,10.72,64300.0
2008-03-17 10:20:00,10.71,10.78,10.71,10.73,78200.0,10.71,10.78,10.71,10.73,78200.0
2008-03-17 10:30:00,10.72,10.75,10.7,10.72,68300.0,10.72,10.75,10.7,10.72,68300.0
2008-03-17 10:40:00,10.73,10.78,10.72,10.78,87000.0,10.73,10.78,10.72,10.78,87000.0
2008-03-17 10:50:00,10.77,10.79,10.72,10.72,104400.0,10.77,10.79,10.72,10.72,104400.0
2008-03-17 11:00:00,10.73,10.74,10.66,10.73,106700.0,10.73,10.74,10.66,10.73,106700.0
2008-03-17 11:10:00,10.73,10.74,10.65,10.65,74300.0,10.73,10.74,10.65,10.65,74300.0
2008-03-17 11:20:00,10.66,10.66,10.62,10.65,98700.0,10.66,10.66,10.62,10.65,98700.0
2008-03-17 11:30:00,10.66,10.66,10.58,10.58,143500.0,10.66,10.66,10.58,10.58,143500.0
2008-03-17 11:40:00,10.59,10.6,10.58,10.58,82700.0,10.59,10.6,10.58,10.58,82700.0
2008-03-17 11:50:00,10.58,10.59,10.51,10.54,127000.0,10.58,10.59,10.51,10.54,127000.0
2008-03-17 12:00:00,10.54,10.6,10.51,10.6,127500.0,10.54,10.6,10.51,10.6,127500.0
2008-03-17 12:10:00,10.6,10.64,10.58,10.6,95100.0,10.6,10.64,10.58,10.6,95100.0
2008-03-17 12:20:00,10.6,10.6,10.55,10.57,49600.0,10.6,10.6,10.55,10.57,49600.0
2008-03-17 12:30:00,10.58,10.6,10.56,10.6,59900.0,10.58,10.6,10.56,10.6,59900.0
2008-03-17 12:40:00,10.6,10.6,10.56,10.59,54500.0,10.6,10.6,10.56,10.59,54500.0
2008-03-17 12:50:00,10.59,10.6,10.58,10.58,70500.0,10.59,10.6,10.58,10.58,70500.0
2008-03-17 13:00:00,10.58,10.59,10.52,10.54,72300.0,10.58,10.59,10.52,10.54,72300.0
2008-03-17 13:10:00,10.53,10.57,10.52,10.56,81900.0,10.53,10.57,10.52,10.56,81900.0
2008-03-17 13:20:00,10.56,10.56,10.52,10.52,107900.0,10.56,10.56,10.52,10.52,107900.0
2008-03-17 13:30:00,10.52,10.53,10.51,10.52,76700.0,10.52,10.53,10.51,10.52,76700.0
2008-03-17 13:40:00,10.51,10.56,10.5,10.53,151400.0,10.51,10.56,10.5,10.53,151400.0
2008-03-17 13:50:00,10.53,10.56,10.51,10.55,101200.0,10.53,10.56,10.51,10.55,101200.0
2008-03-17 14:00:00,10.55,10.56,10.52,10.54,153600.0,10.55,10.56,10.52,10.54,153600.0
2008-03-17 14:10:00,10.54,10.55,10.54,10.54,45200.0,10.54,10.55,10.54,10.54,45200.0
2008-03-17 14:20:00,10.54,10.54,10.5,10.51,79100.0,10.54,10.54,10.5,10.51,79100.0
2008-03-17 14:30:00,10.51,10.51,10.48,10.5,123600.0,10.51,10.51,10.48,10.5,123600.0
2008-03-17 14:40:00,10.51,10.55,10.5,10.5,144800.0,10.51,10.55,10.5,10.5,144800.0
2008-03-17 14:50:00,10.51,10.58,10.5,10.54,148200.0,10.51,10.58,10.5,10.54,148200.0
2008-03-17 15:00:00,10.54,10.61,10.53,10.59,175600.0,10.54,10.61,10.53,10.59,175600.0
2008-03-17 15:10:00,10.6,10.61,10.57,10.58,263900.0,10.6,10.61,10.57,10.58,263900.0
2008-03-17 15:20:00,10.59,10.64,10.58,10.58,206200.0,10.59,10.64,10.58,10.58,206200.0
2008-03-17 15:30:00,10.58,10.62,10.58,10.61,204600.0,10.58,10.62,10.58,10.61,204600.0
2008-03-17 15:40:00,10.61,10.64,10.58,10.59,273100.0,10.61,10.64,10.58,10.59,273100.0
2008-03-17 15:50:00,10.6,10.61,10.51,10.51,401200.0,10.6,10.61,10.51,10.51,401200.0
2008-03-18 09:30:00,10.7,10.73,10.62,10.68,67300.0,10.7,10.73,10.62,10.68,67300.0
2008-03-18 09:40:00,10.68,10.68,10.58,10.61,93500.0,10.68,10.68,10.58,10.61,93500.0
2008-03-18 09:50:00,10.61,10.61,10.51,10.55,159600.0,10.61,10.61,10.51,10.55,159600.0
2008-03-18 10:00:00,10.55,10.57,10.54,10.56,67100.0,10.55,10.57,10.54,10.56,67100.0
2008-03-18 10:10:00,10.56,10.57,10.53,10.53,64400.0,10.56,10.57,10.53,10.53,64400.0
2008-03-18 10:20:00,10.53,10.56,10.52,10.52,84000.0,10.53,10.56,10.52,10.52,84000.0
2008-03-18 10:30:00,10.52,10.54,10.52,10.52,41700.0,10.52,10.54,10.52,10.52,41700.0
2008-03-18 10:40:00,10.53,10.57,10.52,10.57,57700.0,10.53,10.57,10.52,10.57,57700.0
2008-03-18 10:50:00,10.57,10.62,10.56,10.59,70500.0,10.57,10.62,10.56,10.59,70500.0
2008-03-18 11:00:00,10.59,10.62,10.58,10.6,65800.0,10.59,10.62,10.58,10.6,65800.0
2008-03-18 11:10:00,10.6,10.61,10.59,10.6,21400.0,10.6,10.61,10.59,10.6,21400.0
2008-03-18 11:20:00,10.61,10.62,10.6,10.6,36700.0,10.61,10.62,10.6,10.6,36700.0
2008-03-18 11:30:00,10.6,10.66,10.6,10.65,65600.0,10.6,10.66,10.6,10.65,65600.0
2008-03-18 11:40:00,10.64,10.66,10.62,10.65,48600.0,10.64,10.66,10.62,10.65,48600.0
2008-03-18 11:50:00,10.65,10.66,10.64,10.64,46000.0,10.65,10.66,10.64,10.64,46000.0
2008-03-18 12:00:00,10.64,10.65,10.63,10.65,37500.0,10.64,10.65,10.63,10.65,37500.0
2008-03-18 12:10:00,10.64,10.67,10.64,10.67,102500.0,10.64,10.67,10.64,10.67,102500.0
2008-03-18 12:20:00,10.68,10.69,10.65,10.68,197800.0,10.68,10.69,10.65,10.68,197800.0
2008-03-18 12:30:00,10.69,10.73,10.68,10.72,96800.0,10.69,10.73,10.68,10.72,96800.0
2008-03-18 12:40:00,10.72,10.73,10.72,10.72,34900.0,10.72,10.73,10.72,10.72,34900.0
2008-03-18 12:50:00,10.72,10.75,10.72,10.74,87900.0,10.72,10.75,10.72,10.74,87900.0
2008-03-18 13:00:00,10.74,10.78,10.73,10.76,75800.0,10.74,10.78,10.73,10.76,75800.0
2008-03-18 13:10:00,10.75,10.79,10.75,10.79,75600.0,10.75,10.79,10.75,10.79,75600.0
2008-03-18 13:20:00,10.79,10.8,10.75,10.76,66900.0,10.79,10.8,10.75,10.76,66900.0
2008-03-18 13:30:00,10.76,10.77,10.74,10.74,37000.0,10.76,10.77,10.74,10.74,37000.0
2008-03-18 13:40:00,10.74,10.75,10.72,10.75,32500.0,10.74,10.75,10.72,10.75,32500.0
2008-03-18 13:50:00,10.75,10.75,10.73,10.74,75900.0,10.75,10.75,10.73,10.74,75900.0
2008-03-18 14:00:00,10.73,10.74,10.7,10.72,116700.0,10.73,10.74,10.7,10.72,116700.0
2008-03-18 14:10:00,10.71,10.74,10.63,10.71,170600.0,10.71,10.74,10.63,10.71,170600.0
2008-03-18 14:20:00,10.71,10.75,10.66,10.69,174000.0,10.71,10.75,10.66,10.69,174000.0
2008-03-18 14:30:00,10.7,10.7,10.61,10.67,143000.0,10.7,10.7,10.61,10.67,143000.0
2008-03-18 14:40:00,10.67,10.68,10.62,10.67,169700.0,10.67,10.68,10.62,10.67,169700.0
2008-03-18 14:50:00,10.67,10.78,10.67,10.76,111600.0,10.67,10.78,10.67,10.76,111600.0
2008-03-18 15:00:00,10.76,10.79,10.68,10.79,194500.0,10.76,10.79,10.68,10.79,194500.0
2008-03-18 15:10:00,10.79,10.8,10.75,10.76,109100.0,10.79,10.8,10.75,10.76,109100.0
2008-03-18 15:20:00,10.77,10.84,10.77,10.8,148100.0,10.77,10.84,10.77,10.8,148100.0
2008-03-18 15:30:00,10.8,10.82,10.79,10.81,148100.0,10.8,10.82,10.79,10.81,148100.0
2008-03-18 15:40:00,10.81,10.82,10.78,10.78,151600.0,10.81,10.82,10.78,10.78,151600.0
2008-03-18 15:50:00,10.79,10.87,10.78,10.87,244400.0,10.79,10.87,10.78,10.87,244400.0
2008-03-19 09:30:00,11.13,11.16,10.97,11.1,83300.0,11.13,11.16,10.97,11.1,83300.0
2008-03-19 09:40:00,11.09,11.12,11.07,11.07,98400.0,11.09,11.12,11.07,11.07,98400.0
2008-03-19 09:50:00,11.07,11.08,11.03,11.04,61300.0,11.07,11.08,11.03,11.04,61300.0
2008-03-19 10:00:00,11.04,11.08,11.04,11.08,78700.0,11.04,11.08,11.04,11.08,78700.0
2008-03-19 10:10:00,11.08,11.09,11.04,11.07,52400.0,11.08,11.09,11.04,11.07,52400.0
2008-03-19 10:20:00,11.07,11.08,11.05,11.07,53800.0,11.07,11.08,11.05,11.07,53800.0
2008-03-19 10:30:00,11.08,11.08,10.93,10.97,127200.0,11.08,11.08,10.93,10.97,127200.0
2008-03-19 10:40:00,10.98,11.0,10.97,11.0,46800.0,10.98,11.0,10.97,11.0,46800.0
2008-03-19 10:50:00,11.0,11.03,10.98,10.99,58800.0,11.0,11.03,10.98,10.99,58800.0
2008-03-19 11:00:00,10.98,11.0,10.98,10.99,66300.0,10.98,11.0,10.98,10.99,66300.0
2008-03-19 11:10:00,10.99,11.01,10.99,11.01,62200.0,10.99,11.01,10.99,11.01,62200.0
2008-03-19 11:20:00,11.0,11.1,11.0,11.07,102600.0,11.0,11.1,11.0,11.07,102600.0
2008-03-19 11:30:00,11.07,11.1,11.06,11.09,64300.0,11.07,11.1,11.06,11.09,64300.0
2008-03-19 11:40:00,11.1,11.1,11.04,11.05,71700.0,11.1,11.1,11.04,11.05,71700.0
2008-03-19 11:50:00,11.05,11.07,11.04,11.04,31900.0,11.05,11.07,11.04,11.04,31900.0
2008-03-19 12:00:00,11.04,11.05,11.03,11.05,65000.0,11.04,11.05,11.03,11.05,65000.0
2008-03-19 12:10:00,11.04,11.07,11.02,11.05,71900.0,11.04,11.07,11.02,11.05,71900.0
2008-03-19 12:20:00,11.04,11.05,11.02,11.03,59700.0,11.04,11.05,11.02,11.03,59700.0
2008-03-19 12:30:00,11.04,11.06,11.0,11.0,70100.0,11.04,11.06,11.0,11.0,70100.0
2008-03-19 12:40:00,11.0,11.01,11.0,11.0,44100.0,11.0,11.01,11.0,11.0,44100.0
2008-03-19 12:50:00,11.01,11.05,11.0,11.0,56400.0,11.01,11.05,11.0,11.0,56400.0
2008-03-19 13:00:00,11.0,11.03,11.0,11.03,33500.0,11.0,11.03,11.0,11.03,33500.0
2008-03-19 13:10:00,11.03,11.03,10.98,11.01,53600.0,11.03,11.03,10.98,11.01,53600.0
2008-03-19 13:20:00,11.0,11.01,10.94,10.97,118200.0,11.0,11.01,10.94,10.97,118200.0
2008-03-19 13:30:00,10.96,10.97,10.92,10.93,79100.0,10.96,10.97,10.92,10.93,79100.0
2008-03-19 13:40:00,10.93,10.95,10.9,10.92,125800.0,10.93,10.95,10.9,10.92,125800.0
2008-03-19 13:50:00,10.92,10.94,10.91,10.94,110100.0,10.92,10.94,10.91,10.94,110100.0
2008-03-19 14:00:00,10.94,10.95,10.91,10.93,71700.0,10.94,10.95,10.91,10.93,71700.0
2008-03-19 14:10:00,10.93,10.93,10.87,10.88,210200.0,10.93,10.93,10.87,10.88,210200.0
2008-03-19 14:20:00,10.87,10.95,10.87,10.94,207500.0,10.87,10.95,10.87,10.94,207500.0
2008-03-19 14:30:00,10.94,10.96,10.89,10.89,96500.0,10.94,10.96,10.89,10.89,96500.0
2008-03-19 14:40:00,10.89,10.89,10.88,10.88,46700.0,10.89,10.89,10.88,10.88,46700.0
2008-03-19 14:50:00,10.88,10.94,10.88,10.94,68500.0,10.88,10.94,10.88,10.94,68500.0
2008-03-19 15:00:00,10.93,10.95,10.88,10.95,83700.0,10.93,10.95,10.88,10.95,83700.0
2008-03-19 15:10:00,10.95,10.95,10.93,10.93,73700.0,10.95,10.95,10.93,10.93,73700.0
2008-03-19 15:20:00,10.93,10.96,10.88,10.88,107900.0,10.93,10.96,10.88,10.88,107900.0
2008-03-19 15:30:00,10.88,10.9,10.81,10.82,93200.0,10.88,10.9,10.81,10.82,93200.0
2008-03-19 15:40:00,10.81,10.82,10.8,10.8,88500.0,10.81,10.82,10.8,10.8,88500.0
2008-03-19 15:50:00,10.8,10.89,10.78,10.78,687800.0,10.8,10.89,10.78,10.78,687800.0
2008-03-20 09:30:00,10.79,10.88,10.61,10.84,601900.0,10.79,10.88,10.61,10.84,601900.0
2008-03-20 09:40:00,10.83,10.9,10.81,10.87,125600.0,10.83,10.9,10.81,10.87,125600.0
2008-03-20 09:50:00,10.86,10.87,10.8,10.86,81300.0,10.86,10.87,10.8,10.86,81300.0
2008-03-20 10:00:00,10.87,10.88,10.78,10.79,60600.0,10.87,10.88,10.78,10.79,60600.0
2008-03-20 10:10:00,10.78,10.8,10.76,10.77,65000.0,10.78,10.8,10.76,10.77,65000.0
2008-03-20 10:20:00,10.78,10.8,10.71,10.76,109300.0,10.78,10.8,10.71,10.76,109300.0
2008-03-20 10:30:00,10.75,10.78,10.72,10.72,61500.0,10.75,10.78,10.72,10.72,61500.0
2008-03-20 10:40:00,10.72,10.73,10.68,10.71,68900.0,10.72,10.73,10.68,10.71,68900.0
2008-03-20 10:50:00,10.72,10.75,10.71,10.75,48500.0,10.72,10.75,10.71,10.75,48500.0
2008-03-20 11:00:00,10.74,10.75,10.74,10.74,25400.0,10.74,10.75,10.74,10.74,25400.0
2008-03-20 11:10:00,10.74,10.78,10.74,10.77,41400.0,10.74,10.78,10.74,10.77,41400.0
2008-03-20 11:20:00,10.77,10.83,10.77,10.81,37100.0,10.77,10.83,10.77,10.81,37100.0
2008-03-20 11:30:00,10.81,10.81,10.75,10.75,44100.0,10.81,10.81,10.75,10.75,44100.0
2008-03-20 11:40:00,10.75,10.76,10.71,10.73,41300.0,10.75,10.76,10.71,10.73,41300.0
2008-03-20 11:50:00,10.73,10.73,10.71,10.73,46000.0,10.73,10.73,10.71,10.73,46000.0
2008-03-20 12:00:00,10.72,10.78,10.72,10.75,67900.0,10.72,10.78,10.72,10.75,67900.0
2008-03-20 12:10:00,10.75,10.78,10.74,10.78,31300.0,10.75,10.78,10.74,10.78,31300.0
2008-03-20 12:20:00,10.78,10.79,10.75,10.75,38300.0,10.78,10.79,10.75,10.75,38300.0
2008-03-20 12:30:00,10.76,10.76,10.7,10.7,44200.0,10.76,10.76,10.7,10.7,44200.0
2008-03-20 12:40:00,10.7,10.75,10.7,10.74,44500.0,10.7,10.75,10.7,10.74,44500.0
2008-03-20 12:50:00,10.74,10.74,10.71,10.71,64600.0,10.74,10.74,10.71,10.71,64600.0
2008-03-20 13:00:00,10.71,10.73,10.69,10.69,53300.0,10.71,10.73,10.69,10.69,53300.0
2008-03-20 13:10:00,10.7,10.72,10.68,10.71,56400.0,10.7,10.72,10.68,10.71,56400.0
2008-03-20 13:20:00,10.71,10.76,10.71,10.74,52800.0,10.71,10.76,10.71,10.74,52800.0
2008-03-20 13:30:00,10.74,10.76,10.73,10.76,54000.0,10.74,10.76,10.73,10.76,54000.0
2008-03-20 13:40:00,10.75,10.78,10.75,10.78,30000.0,10.75,10.78,10.75,10.78,30000.0
2008-03-20 13:50:00,10.78,10.8,10.77,10.79,68300.0,10.78,10.8,10.77,10.79,68300.0
2008-03-20 14:00:00,10.79,10.82,10.77,10.8,124000.0,10.79,10.82,10.77,10.8,124000.0
2008-03-20 14:10:00,10.8,10.81,10.78,10.78,72900.0,10.8,10.81,10.78,10.78,72900.0
2008-03-20 14:20:00,10.78,10.79,10.78,10.79,27500.0,10.78,10.79,10.78,10.79,27500.0
2008-03-20 14:30:00,10.79,10.81,10.78,10.81,43500.0,10.79,10.81,10.78,10.81,43500.0
2008-03-20 14:40:00,10.8,10.81,10.76,10.78,77900.0,10.8,10.81,10.76,10.78,77900.0
2008-03-20 14:50:00,10.78,10.81,10.77,10.8,65900.0,10.78,10.81,10.77,10.8,65900.0
2008-03-20 15:00:00,10.8,10.86,10.8,10.82,97000.0,10.8,10.86,10.8,10.82,97000.0
2008-03-20 15:10:00,10.82,10.85,10.82,10.85,61300.0,10.82,10.85,10.82,10.85,61300.0
2008-03-20 15:20:00,10.85,10.88,10.83,10.84,114800.0,10.85,10.88,10.83,10.84,114800.0
2008-03-20 15:30:00,10.84,10.84,10.81,10.82,105300.0,10.84,10.84,10.81,10.82,105300.0
2008-03-20 15:40:00,10.82,10.87,10.79,10.85,206400.0,10.82,10.87,10.79,10.85,206400.0
2008-03-20 15:50:00,10.85,11.0,10.84,10.98,546600.0,10.85,11.0,10.84,10.98,546600.0
2008-03-24 09:30:00,10.98,11.1,10.98,11.08,44000.0,10.98,11.1,10.98,11.08,44000.0
2008-03-24 09:40:00,11.09,11.1,11.05,11.1,108900.0,11.09,11.1,11.05,11.1,108900.0
2008-03-24 09:50:00,11.1,11.1,11.05,11.1,31400.0,11.1,11.1,11.05,11.1,31400.0
2008-03-24 10:00:00,11.1,11.2,11.08,11.18,120500.0,11.1,11.2,11.08,11.18,120500.0
2008-03-24 10:10:00,11.19,11.28,11.18,11.26,82900.0,11.19,11.28,11.18,11.26,82900.0
2008-03-24 10:20:00,11.25,11.34,11.24,11.28,266900.0,11.25,11.34,11.24,11.28,266900.0
2008-03-24 10:30:00,11.29,11.34,11.28,11.33,145300.0,11.29,11.34,11.28,11.33,145300.0
2008-03-24 10:40:00,11.34,11.37,11.33,11.34,79200.0,11.34,11.37,11.33,11.34,79200.0
2008-03-24 10:50:00,11.35,11.35,11.32,11.33,61500.0,11.35,11.35,11.32,11.33,61500.0
2008-03-24 11:00:00,11.32,11.33,11.3,11.3,42000.0,11.32,11.33,11.3,11.3,42000.0
2008-03-24 11:10:00,11.31,11.32,11.3,11.31,34600.0,11.31,11.32,11.3,11.31,34600.0
2008-03-24 11:20:00,11.31,11.32,11.3,11.31,46200.0,11.31,11.32,11.3,11.31,46200.0
2008-03-24 11:30:00,11.31,11.32,11.29,11.32,57100.0,11.31,11.32,11.29,11.32,57100.0
2008-03-24 11:40:00,11.32,11.35,11.31,11.33,44200.0,11.32,11.35,11.31,11.33,44200.0
2008-03-24 11:50:00,11.33,11.33,11.29,11.3,47000.0,11.33,11.33,11.29,11.3,47000.0
2008-03-24 12:00:00,11.3,11.3,11.28,11.29,34500.0,11.3,11.3,11.28,11.29,34500.0
2008-03-24 12:10:00,11.29,11.31,11.29,11.31,50200.0,11.29,11.31,11.29,11.31,50200.0
2008-03-24 12:20:00,11.31,11.32,11.3,11.32,54000.0,11.31,11.32,11.3,11.32,54000.0
2008-03-24 12:30:00,11.32,11.33,11.31,11.33,48500.0,11.32,11.33,11.31,11.33,48500.0
2008-03-24 12:40:00,11.33,11.34,11.32,11.33,47100.0,11.33,11.34,11.32,11.33,47100.0
2008-03-24 12:50:00,11.34,11.35,11.32,11.33,73300.0,11.34,11.35,11.32,11.33,73300.0
2008-03-24 13:00:00,11.32,11.35,11.3,11.33,97700.0,11.32,11.35,11.3,11.33,97700.0
2008-03-24 13:10:00,11.34,11.37,11.34,11.36,29500.0,11.34,11.37,11.34,11.36,29500.0
2008-03-24 13:20:00,11.37,11.38,11.36,11.38,44600.0,11.37,11.38,11.36,11.38,44600.0
2008-03-24 13:30:00,11.37,11.37,11.35,11.36,39700.0,11.37,11.37,11.35,11.36,39700.0
2008-03-24 13:40:00,11.36,11.36,11.34,11.35,50500.0,11.36,11.36,11.34,11.35,50500.0
2008-03-24 13:50:00,11.34,11.36,11.34,11.36,59300.0,11.34,11.36,11.34,11.36,59300.0
2008-03-24 14:00:00,11.36,11.36,11.35,11.36,40300.0,11.36,11.36,11.35,11.36,40300.0
2008-03-24 14:10:00,11.36,11.38,11.34,11.38,197000.0,11.36,11.38,11.34,11.38,197000.0
2008-03-24 14:20:00,11.38,11.38,11.37,11.38,98000.0,11.38,11.38,11.37,11.38,98000.0
2008-03-24 14:30:00,11.38,11.39,11.38,11.39,84700.0,11.38,11.39,11.38,11.39,84700.0
2008-03-24 14:40:00,11.39,11.4,11.38,11.38,146200.0,11.39,11.4,11.38,11.38,146200.0
2008-03-24 14:50:00,11.39,11.39,11.36,11.37,95800.0,11.39,11.39,11.36,11.37,95800.0
2008-03-24 15:00:00,11.36,11.37,11.36,11.37,53100.0,11.36,11.37,11.36,11.37,53100.0
2008-03-24 15:10:00,11.36,11.38,11.36,11.37,27300.0,11.36,11.38,11.36,11.37,27300.0
2008-03-24 15:20:00,11.37,11.38,11.37,11.37,71100.0,11.37,11.38,11.37,11.37,71100.0
2008-03-24 15:30:00,11.37,11.38,11.37,11.37,109600.0,11.37,11.38,11.37,11.37,109600.0
2008-03-24 15:40:00,11.37,11.38,11.36,11.36,303100.0,11.37,11.38,11.36,11.36,303100.0
2008-03-24 15:50:00,11.36,11.4,11.35,11.4,213200.0,11.36,11.4,11.35,11.4,213200.0
2008-03-25 09:30:00,11.4,11.47,11.34,11.46,166700.0,11.4,11.47,11.34,11.46,166700.0
2008-03-25 09:40:00,11.47,11.48,11.44,11.47,300100.0,11.47,11.48,11.44,11.47,300100.0
2008-03-25 09:50:00,11.46,11.49,11.38,11.39,111400.0,11.46,11.49,11.38,11.39,111400.0
2008-03-25 10:00:00,11.39,11.4,11.32,11.39,69900.0,11.39,11.4,11.32,11.39,69900.0
2008-03-25 10:10:00,11.39,11.4,11.32,11.37,79000.0,11.39,11.4,11.32,11.37,79000.0
2008-03-25 10:20:00,11.37,11.37,11.31,11.32,44200.0,11.37,11.37,11.31,11.32,44200.0
2008-03-25 10:30:00,11.32,11.33,11.28,11.28,37000.0,11.32,11.33,11.28,11.28,37000.0
2008-03-25 10:40:00,11.28,11.39,11.28,11.39,44800.0,11.28,11.39,11.28,11.39,44800.0
2008-03-25 10:50:00,11.38,11.38,11.25,11.26,126700.0,11.38,11.38,11.25,11.26,126700.0
2008-03-25 11:00:00,11.26,11.3,11.25,11.29,58100.0,11.26,11.3,11.25,11.29,58100.0
2008-03-25 11:10:00,11.29,11.3,11.26,11.27,33200.0,11.29,11.3,11.26,11.27,33200.0
2008-03-25 11:20:00,11.26,11.29,11.25,11.29,28000.0,11.26,11.29,11.25,11.29,28000.0
2008-03-25 11:30:00,11.3,11.3,11.26,11.29,33000.0,11.3,11.3,11.26,11.29,33000.0
2008-03-25 11:40:00,11.3,11.32,11.27,11.27,112400.0,11.3,11.32,11.27,11.27,112400.0
2008-03-25 11:50:00,11.28,11.29,11.26,11.28,25000.0,11.28,11.29,11.26,11.28,25000.0
2008-03-25 12:00:00,11.27,11.36,11.27,11.36,42300.0,11.27,11.36,11.27,11.36,42300.0
2008-03-25 12:10:00,11.36,11.4,11.36,11.4,23800.0,11.36,11.4,11.36,11.4,23800.0
2008-03-25 12:20:00,11.39,11.4,11.39,11.4,127800.0,11.39,11.4,11.39,11.4,127800.0
2008-03-25 12:30:00,11.39,11.4,11.36,11.37,33000.0,11.39,11.4,11.36,11.37,33000.0
2008-03-25 12:40:00,11.37,11.39,11.37,11.39,43900.0,11.37,11.39,11.37,11.39,43900.0
2008-03-25 12:50:00,11.39,11.39,11.36,11.36,47500.0,11.39,11.39,11.36,11.36,47500.0
2008-03-25 13:00:00,11.36,11.37,11.34,11.36,129300.0,11.36,11.37,11.34,11.36,129300.0
2008-03-25 13:10:00,11.37,11.4,11.36,11.39,34500.0,11.37,11.4,11.36,11.39,34500.0
2008-03-25 13:20:00,11.39,11.39,11.37,11.38,44000.0,11.39,11.39,11.37,11.38,44000.0
2008-03-25 13:30:00,11.38,11.39,11.33,11.33,52800.0,11.38,11.39,11.33,11.33,52800.0
2008-03-25 13:40:00,11.33,11.38,11.33,11.38,60100.0,11.33,11.38,11.33,11.38,60100.0
2008-03-25 13:50:00,11.38,11.44,11.38,11.44,169100.0,11.38,11.44,11.38,11.44,169100.0
2008-03-25 14:00:00,11.44,11.44,11.42,11.43,29700.0,11.44,11.44,11.42,11.43,29700.0
2008-03-25 14:10:00,11.43,11.43,11.39,11.4,60500.0,11.43,11.43,11.39,11.4,60500.0
2008-03-25 14:20:00,11.4,11.4,11.39,11.39,34400.0,11.4,11.4,11.39,11.39,34400.0
2008-03-25 14:30:00,11.39,11.4,11.38,11.39,19700.0,11.39,11.4,11.38,11.39,19700.0
2008-03-25 14:40:00,11.39,11.4,11.35,11.36,73900.0,11.39,11.4,11.35,11.36,73900.0
2008-03-25 14:50:00,11.36,11.42,11.36,11.42,112500.0,11.36,11.42,11.36,11.42,112500.0
2008-03-25 15:00:00,11.42,11.42,11.37,11.38,54100.0,11.42,11.42,11.37,11.38,54100.0
2008-03-25 15:10:00,11.37,11.4,11.37,11.39,55100.0,11.37,11.4,11.37,11.39,55100.0
2008-03-25 15:20:00,11.4,11.4,11.39,11.39,51400.0,11.4,11.4,11.39,11.39,51400.0
2008-03-25 15:30:00,11.4,11.4,11.38,11.39,70200.0,11.4,11.4,11.38,11.39,70200.0
2008-03-25 15:40:00,11.39,11.4,11.37,11.4,134700.0,11.39,11.4,11.37,11.4,134700.0
2008-03-25 15:50:00,11.4,11.4,11.39,11.39,158600.0,11.4,11.4,11.39,11.39,158600.0
2008-03-26 09:30:00,11.34,11.42,11.22,11.26,91100.0,11.34,11.42,11.22,11.26,91100.0
2008-03-26 09:40:00,11.26,11.29,11.23,11.23,67300.0,11.26,11.29,11.23,11.23,67300.0
2008-03-26 09:50:00,11.24,11.24,11.17,11.21,64600.0,11.24,11.24,11.17,11.21,64600.0
2008-03-26 10:00:00,11.21,11.27,11.21,11.27,31300.0,11.21,11.27,11.21,11.27,31300.0
2008-03-26 10:10:00,11.27,11.28,11.24,11.25,23600.0,11.27,11.28,11.24,11.25,23600.0
2008-03-26 10:20:00,11.24,11.27,11.23,11.27,33300.0,11.24,11.27,11.23,11.27,33300.0
2008-03-26 10:30:00,11.26,11.27,11.19,11.2,53500.0,11.26,11.27,11.19,11.2,53500.0
2008-03-26 10:40:00,11.19,11.19,11.14,11.14,40500.0,11.19,11.19,11.14,11.14,40500.0
2008-03-26 10:50:00,11.13,11.18,11.13,11.17,34300.0,11.13,11.18,11.13,11.17,34300.0
2008-03-26 11:00:00,11.16,11.19,11.16,11.19,27800.0,11.16,11.19,11.16,11.19,27800.0
2008-03-26 11:10:00,11.18,11.2,11.18,11.18,14100.0,11.18,11.2,11.18,11.18,14100.0
2008-03-26 11:20:00,11.19,11.19,11.15,11.19,29500.0,11.19,11.19,11.15,11.19,29500.0
2008-03-26 11:30:00,11.19,11.2,11.19,11.19,23200.0,11.19,11.2,11.19,11.19,23200.0
2008-03-26 11:40:00,11.2,11.22,11.18,11.22,25500.0,11.2,11.22,11.18,11.22,25500.0
2008-03-26 11:50:00,11.21,11.23,11.21,11.23,26500.0,11.21,11.23,11.21,11.23,26500.0
2008-03-26 12:00:00,11.23,11.27,11.23,11.27,19600.0,11.23,11.27,11.23,11.27,19600.0
2008-03-26 12:10:00,11.26,11.26,11.24,11.26,18700.0,11.26,11.26,11.24,11.26,18700.0
2008-03-26 12:20:00,11.26,11.31,11.26,11.3,32600.0,11.26,11.31,11.26,11.3,32600.0
2008-03-26 12:30:00,11.31,11.31,11.27,11.27,27400.0,11.31,11.31,11.27,11.27,27400.0
2008-03-26 12:40:00,11.28,11.3,11.27,11.28,39900.0,11.28,11.3,11.27,11.28,39900.0
2008-03-26 12:50:00,11.27,11.27,11.25,11.25,16100.0,11.27,11.27,11.25,11.25,16100.0
2008-03-26 13:00:00,11.25,11.28,11.25,11.26,30300.0,11.25,11.28,11.25,11.26,30300.0
2008-03-26 13:10:00,11.25,11.28,11.25,11.27,13100.0,11.25,11.28,11.25,11.27,13100.0
2008-03-26 13:20:00,11.28,11.28,11.27,11.27,11200.0,11.28,11.28,11.27,11.27,11200.0
2008-03-26 13:30:00,11.27,11.27,11.23,11.24,32000.0,11.27,11.27,11.23,11.24,32000.0
2008-03-26 13:40:00,11.24,11.24,11.23,11.23,7500.0,11.24,11.24,11.23,11.23,7500.0
2008-03-26 13:50:00,11.24,11.25,11.24,11.24,16100.0,11.24,11.25,11.24,11.24,16100.0
2008-03-26 14:00:00,11.24,11.29,11.23,11.29,59800.0,11.24,11.29,11.23,11.29,59800.0
2008-03-26 14:10:00,11.29,11.29,11.27,11.27,101100.0,11.29,11.29,11.27,11.27,101100.0
2008-03-26 14:20:00,11.27,11.28,11.23,11.24,172600.0,11.27,11.28,11.23,11.24,172600.0
2008-03-26 14:30:00,11.24,11.25,11.23,11.25,65600.0,11.24,11.25,11.23,11.25,65600.0
2008-03-26 14:40:00,11.25,11.25,11.22,11.23,64900.0,11.25,11.25,11.22,11.23,64900.0
2008-03-26 14:50:00,11.24,11.29,11.23,11.29,57100.0,11.24,11.29,11.23,11.29,57100.0
2008-03-26 15:00:00,11.29,11.31,11.28,11.29,43200.0,11.29,11.31,11.28,11.29,43200.0
2008-03-26 15:10:00,11.29,11.29,11.23,11.25,93000.0,11.29,11.29,11.23,11.25,93000.0
2008-03-26 15:20:00,11.25,11.3,11.24,11.27,81600.0,11.25,11.3,11.24,11.27,81600.0
2008-03-26 15:30:00,11.27,11.27,11.24,11.25,45700.0,11.27,11.27,11.24,11.25,45700.0
2008-03-26 15:40:00,11.24,11.27,11.24,11.27,45500.0,11.24,11.27,11.24,11.27,45500.0
2008-03-26 15:50:00,11.27,11.29,11.25,11.26,175200.0,11.27,11.29,11.25,11.26,175200.0
2008-03-27 09:30:00,11.18,11.24,11.03,11.05,69600.0,11.18,11.24,11.03,11.05,69600.0
2008-03-27 09:40:00,11.05,11.09,11.01,11.06,56500.0,11.05,11.09,11.01,11.06,56500.0
2008-03-27 09:50:00,11.07,11.07,10.96,10.99,90700.0,11.07,11.07,10.96,10.99,90700.0
2008-03-27 10:00:00,10.99,11.0,10.92,10.92,112400.0,10.99,11.0,10.92,10.92,112400.0
2008-03-27 10:10:00,10.92,10.96,10.91,10.91,75000.0,10.92,10.96,10.91,10.91,75000.0
2008-03-27 10:20:00,10.91,10.92,10.81,10.83,151400.0,10.91,10.92,10.81,10.83,151400.0
2008-03-27 10:30:00,10.84,10.86,10.78,10.78,161200.0,10.84,10.86,10.78,10.78,161200.0
2008-03-27 10:40:00,10.79,10.84,10.78,10.84,92700.0,10.79,10.84,10.78,10.84,92700.0
2008-03-27 10:50:00,10.84,10.87,10.78,10.83,128300.0,10.84,10.87,10.78,10.83,128300.0
2008-03-27 11:00:00,10.84,10.85,10.82,10.82,56300.0,10.84,10.85,10.82,10.82,56300.0
2008-03-27 11:10:00,10.82,10.82,10.76,10.78,188900.0,10.82,10.82,10.76,10.78,188900.0
2008-03-27 11:20:00,10.78,10.81,10.77,10.8,98600.0,10.78,10.81,10.77,10.8,98600.0
2008-03-27 11:30:00,10.8,10.81,10.77,10.8,141900.0,10.8,10.81,10.77,10.8,141900.0
2008-03-27 11:40:00,10.79,10.83,10.79,10.83,51100.0,10.79,10.83,10.79,10.83,51100.0
2008-03-27 11:50:00,10.82,10.83,10.8,10.81,32100.0,10.82,10.83,10.8,10.81,32100.0
2008-03-27 12:00:00,10.8,10.84,10.8,10.84,46100.0,10.8,10.84,10.8,10.84,46100.0
2008-03-27 12:10:00,10.84,10.89,10.84,10.88,70000.0,10.84,10.89,10.84,10.88,70000.0
2008-03-27 12:20:00,10.88,10.9,10.85,10.88,60500.0,10.88,10.9,10.85,10.88,60500.0
2008-03-27 12:30:00,10.88,10.9,10.88,10.9,53000.0,10.88,10.9,10.88,10.9,53000.0
2008-03-27 12:40:00,10.9,10.93,10.89,10.89,36200.0,10.9,10.93,10.89,10.89,36200.0
2008-03-27 12:50:00,10.89,10.93,10.89,10.89,135400.0,10.89,10.93,10.89,10.89,135400.0
2008-03-27 13:00:00,10.9,10.9,10.87,10.87,66600.0,10.9,10.9,10.87,10.87,66600.0
2008-03-27 13:10:00,10.87,10.88,10.82,10.83,109900.0,10.87,10.88,10.82,10.83,109900.0
2008-03-27 13:20:00,10.82,10.83,10.77,10.78,159300.0,10.82,10.83,10.77,10.78,159300.0
2008-03-27 13:30:00,10.78,10.79,10.75,10.78,57800.0,10.78,10.79,10.75,10.78,57800.0
2008-03-27 13:40:00,10.78,10.79,10.75,10.79,39000.0,10.78,10.79,10.75,10.79,39000.0
2008-03-27 13:50:00,10.79,10.81,10.78,10.78,52200.0,10.79,10.81,10.78,10.78,52200.0
2008-03-27 14:00:00,10.78,10.79,10.76,10.77,46700.0,10.78,10.79,10.76,10.77,46700.0
2008-03-27 14:10:00,10.76,10.77,10.75,10.76,79500.0,10.76,10.77,10.75,10.76,79500.0
2008-03-27 14:20:00,10.75,10.77,10.75,10.77,55700.0,10.75,10.77,10.75,10.77,55700.0
2008-03-27 14:30:00,10.77,10.8,10.76,10.8,92300.0,10.77,10.8,10.76,10.8,92300.0
2008-03-27 14:40:00,10.8,10.81,10.79,10.81,26300.0,10.8,10.81,10.79,10.81,26300.0
2008-03-27 14:50:00,10.81,10.83,10.77,10.77,159200.0,10.81,10.83,10.77,10.77,159200.0
2008-03-27 15:00:00,10.78,10.8,10.77,10.79,64300.0,10.78,10.8,10.77,10.79,64300.0
2008-03-27 15:10:00,10.79,10.8,10.77,10.8,71400.0,10.79,10.8,10.77,10.8,71400.0
2008-03-27 15:20:00,10.79,10.81,10.78,10.78,168400.0,10.79,10.81,10.78,10.78,168400.0
2008-03-27 15:30:00,10.78,10.79,10.65,10.65,287700.0,10.78,10.79,10.65,10.65,287700.0
2008-03-27 15:40:00,10.65,10.75,10.65,10.75,187400.0,10.65,10.75,10.65,10.75,187400.0
2008-03-27 15:50:00,10.74,10.75,10.68,10.68,356300.0,10.74,10.75,10.68,10.68,356300.0
2008-03-28 09:30:00,10.74,10.75,10.63,10.65,60800.0,10.74,10.75,10.63,10.65,60800.0
2008-03-28 09:40:00,10.64,10.7,10.62,10.7,64900.0,10.64,10.7,10.62,10.7,64900.0
2008-03-28 09:50:00,10.7,10.85,10.7,10.77,103000.0,10.7,10.85,10.7,10.77,103000.0
2008-03-28 10:00:00,10.77,10.8,10.73,10.78,101600.0,10.77,10.8,10.73,10.78,101600.0
2008-03-28 10:10:00,10.78,10.79,10.76,10.78,37100.0,10.78,10.79,10.76,10.78,37100.0
2008-03-28 10:20:00,10.79,10.81,10.77,10.81,53800.0,10.79,10.81,10.77,10.81,53800.0
2008-03-28 10:30:00,10.8,10.83,10.79,10.79,55200.0,10.8,10.83,10.79,10.79,55200.0
2008-03-28 10:40:00,10.79,10.8,10.75,10.76,79700.0,10.79,10.8,10.75,10.76,79700.0
2008-03-28 10:50:00,10.76,10.76,10.71,10.72,34900.0,10.76,10.76,10.71,10.72,34900.0
2008-03-28 11:00:00,10.71,10.72,10.67,10.69,91400.0,10.71,10.72,10.67,10.69,91400.0
2008-03-28 11:10:00,10.69,10.69,10.65,10.65,86100.0,10.69,10.69,10.65,10.65,86100.0
2008-03-28 11:20:00,10.67,10.69,10.65,10.67,42200.0,10.67,10.69,10.65,10.67,42200.0
2008-03-28 11:30:00,10.67,10.69,10.66,10.67,55400.0,10.67,10.69,10.66,10.67,55400.0
2008-03-28 11:40:00,10.67,10.68,10.66,10.66,37400.0,10.67,10.68,10.66,10.66,37400.0
2008-03-28 11:50:00,10.67,10.69,10.67,10.68,91200.0,10.67,10.69,10.67,10.68,91200.0
2008-03-28 12:00:00,10.68,10.69,10.67,10.67,95000.0,10.68,10.69,10.67,10.67,95000.0
2008-03-28 12:10:00,10.67,10.69,10.66,10.66,66800.0,10.67,10.69,10.66,10.66,66800.0
2008-03-28 12:20:00,10.66,10.67,10.65,10.66,36800.0,10.66,10.67,10.65,10.66,36800.0
2008-03-28 12:30:00,10.66,10.68,10.66,10.67,51800.0,10.66,10.68,10.66,10.67,51800.0
2008-03-28 12:40:00,10.67,10.68,10.65,10.66,74900.0,10.67,10.68,10.65,10.66,74900.0
2008-03-28 12:50:00,10.66,10.68,10.66,10.68,47200.0,10.66,10.68,10.66,10.68,47200.0
2008-03-28 13:00:00,10.67,10.7,10.67,10.7,35100.0,10.67,10.7,10.67,10.7,35100.0
2008-03-28 13:10:00,10.69,10.7,10.68,10.69,33500.0,10.69,10.7,10.68,10.69,33500.0
2008-03-28 13:20:00,10.69,10.7,10.69,10.7,49900.0,10.69,10.7,10.69,10.7,49900.0
2008-03-28 13:30:00,10.69,10.7,10.68,10.69,54900.0,10.69,10.7,10.68,10.69,54900.0
2008-03-28 13:40:00,10.69,10.7,10.67,10.68,67300.0,10.69,10.7,10.67,10.68,67300.0
2008-03-28 13:50:00,10.68,10.68,10.67,10.68,43200.0,10.68,10.68,10.67,10.68,43200.0
2008-03-28 14:00:00,10.67,10.69,10.67,10.68,45700.0,10.67,10.69,10.67,10.68,45700.0
2008-03-28 14:10:00,10.69,10.69,10.68,10.69,20700.0,10.69,10.69,10.68,10.69,20700.0
2008-03-28 14:20:00,10.68,10.69,10.68,10.69,73400.0,10.68,10.69,10.68,10.69,73400.0
2008-03-28 14:30:00,10.68,10.69,10.65,10.66,77800.0,10.68,10.69,10.65,10.66,77800.0
2008-03-28 14:40:00,10.65,10.66,10.64,10.65,104800.0,10.65,10.66,10.64,10.65,104800.0
2008-03-28 14:50:00,10.65,10.66,10.64,10.64,100100.0,10.65,10.66,10.64,10.64,100100.0
2008-03-28 15:00:00,10.64,10.65,10.64,10.65,94600.0,10.64,10.65,10.64,10.65,94600.0
2008-03-28 15:10:00,10.65,10.66,10.59,10.6,133800.0,10.65,10.66,10.59,10.6,133800.0
2008-03-28 15:20:00,10.6,10.61,10.59,10.61,114300.0,10.6,10.61,10.59,10.61,114300.0
2008-03-28 15:30:00,10.61,10.63,10.6,10.62,114300.0,10.61,10.63,10.6,10.62,114300.0
2008-03-28 15:40:00,10.63,10.63,10.62,10.63,147400.0,10.63,10.63,10.62,10.63,147400.0
2008-03-28 15:50:00,10.63,10.65,10.62,10.65,265400.0,10.63,10.65,10.62,10.65,265400.0
2008-03-31 09:30:00,10.75,10.75,10.63,10.65,67000.0,10.75,10.75,10.63,10.65,67000.0
2008-03-31 09:40:00,10.66,10.8,10.65,10.77,70800.0,10.66,10.8,10.65,10.77,70800.0
2008-03-31 09:50:00,10.77,10.78,10.76,10.76,37800.0,10.77,10.78,10.76,10.76,37800.0
2008-03-31 10:00:00,10.75,10.75,10.67,10.69,44900.0,10.75,10.75,10.67,10.69,44900.0
2008-03-31 10:10:00,10.69,10.69,10.65,10.66,35000.0,10.69,10.69,10.65,10.66,35000.0
2008-03-31 10:20:00,10.66,10.66,10.57,10.58,55900.0,10.66,10.66,10.57,10.58,55900.0
2008-03-31 10:30:00,10.58,10.59,10.56,10.59,51700.0,10.58,10.59,10.56,10.59,51700.0
2008-03-31 10:40:00,10.59,10.62,10.58,10.61,33900.0,10.59,10.62,10.58,10.61,33900.0
2008-03-31 10:50:00,10.62,10.64,10.61,10.64,40200.0,10.62,10.64,10.61,10.64,40200.0
2008-03-31 11:00:00,10.64,10.67,10.63,10.64,43700.0,10.64,10.67,10.63,10.64,43700.0
2008-03-31 11:10:00,10.65,10.65,10.6,10.61,37000.0,10.65,10.65,10.6,10.61,37000.0
2008-03-31 11:20:00,10.61,10.62,10.59,10.6,49400.0,10.61,10.62,10.59,10.6,49400.0
2008-03-31 11:30:00,10.6,10.64,10.6,10.64,42500.0,10.6,10.64,10.6,10.64,42500.0
2008-03-31 11:40:00,10.64,10.64,10.63,10.64,25600.0,10.64,10.64,10.63,10.64,25600.0
2008-03-31 11:50:00,10.63,10.67,10.63,10.67,31500.0,10.63,10.67,10.63,10.67,31500.0
2008-03-31 12:00:00,10.66,10.67,10.66,10.67,25600.0,10.66,10.67,10.66,10.67,25600.0
2008-03-31 12:10:00,10.66,10.68,10.66,10.68,15800.0,10.66,10.68,10.66,10.68,15800.0
2008-03-31 12:20:00,10.68,10.68,10.65,10.66,30300.0,10.68,10.68,10.65,10.66,30300.0
2008-03-31 12:30:00,10.65,10.68,10.65,10.68,21800.0,10.65,10.68,10.65,10.68,21800.0
2008-03-31 12:40:00,10.68,10.68,10.65,10.67,41800.0,10.68,10.68,10.65,10.67,41800.0
2008-03-31 12:50:00,10.67,10.67,10.66,10.67,23800.0,10.67,10.67,10.66,10.67,23800.0
2008-03-31 13:00:00,10.67,10.73,10.67,10.73,36300.0,10.67,10.73,10.67,10.73,36300.0
2008-03-31 13:10:00,10.72,10.73,10.72,10.73,31900.0,10.72,10.73,10.72,10.73,31900.0
2008-03-31 13:20:00,10.72,10.73,10.69,10.7,141000.0,10.72,10.73,10.69,10.7,141000.0
2008-03-31 13:30:00,10.7,10.72,10.7,10.72,97400.0,10.7,10.72,10.7,10.72,97400.0
2008-03-31 13:40:00,10.72,10.72,10.69,10.71,104200.0,10.72,10.72,10.69,10.71,104200.0
2008-03-31 13:50:00,10.7,10.71,10.68,10.69,100800.0,10.7,10.71,10.68,10.69,100800.0
2008-03-31 14:00:00,10.69,10.7,10.69,10.7,37000.0,10.69,10.7,10.69,10.7,37000.0
2008-03-31 14:10:00,10.69,10.7,10.69,10.69,35400.0,10.69,10.7,10.69,10.69,35400.0
2008-03-31 14:20:00,10.69,10.7,10.68,10.69,60000.0,10.69,10.7,10.68,10.69,60000.0
2008-03-31 14:30:00,10.69,10.7,10.68,10.69,40000.0,10.69,10.7,10.68,10.69,40000.0
2008-03-31 14:40:00,10.7,10.7,10.65,10.66,57800.0,10.7,10.7,10.65,10.66,57800.0
2008-03-31 14:50:00,10.65,10.66,10.62,10.66,166800.0,10.65,10.66,10.62,10.66,166800.0
2008-03-31 15:00:00,10.65,10.66,10.64,10.66,95400.0,10.65,10.66,10.64,10.66,95400.0
2008-03-31 15:10:00,10.66,10.68,10.64,10.66,80000.0,10.66,10.68,10.64,10.66,80000.0
2008-03-31 15:20:00,10.65,10.67,10.63,10.65,180900.0,10.65,10.67,10.63,10.65,180900.0
2008-03-31 15:30:00,10.65,10.67,10.65,10.66,72300.0,10.65,10.67,10.65,10.66,72300.0
2008-03-31 15:40:00,10.66,10.69,10.65,10.67,152600.0,10.66,10.69,10.65,10.67,152600.0
2008-03-31 15:50:00,10.68,10.68,10.64,10.68,267500.0,10.68,10.68,10.64,10.68,267500.0
2008-04-01 09:30:00,10.83,10.83,10.74,10.81,55700.0,10.83,10.83,10.74,10.81,55700.0
2008-04-01 09:40:00,10.81,10.82,10.8,10.81,32100.0,10.81,10.82,10.8,10.81,32100.0
2008-04-01 09:50:00,10.8,10.83,10.77,10.81,79900.0,10.8,10.83,10.77,10.81,79900.0
2008-04-01 10:00:00,10.81,10.85,10.81,10.83,117900.0,10.81,10.85,10.81,10.83,117900.0
2008-04-01 10:10:00,10.84,10.84,10.81,10.82,61100.0,10.84,10.84,10.81,10.82,61100.0
2008-04-01 10:20:00,10.82,10.85,10.81,10.84,92500.0,10.82,10.85,10.81,10.84,92500.0
2008-04-01 10:30:00,10.85,10.89,10.84,10.88,99100.0,10.85,10.89,10.84,10.88,99100.0
2008-04-01 10:40:00,10.89,10.93,10.88,10.9,95300.0,10.89,10.93,10.88,10.9,95300.0
2008-04-01 10:50:00,10.9,10.95,10.9,10.95,49700.0,10.9,10.95,10.9,10.95,49700.0
2008-04-01 11:00:00,10.94,10.95,10.92,10.93,28200.0,10.94,10.95,10.92,10.93,28200.0
2008-04-01 11:10:00,10.93,10.96,10.93,10.96,39200.0,10.93,10.96,10.93,10.96,39200.0
2008-04-01 11:20:00,10.95,10.96,10.93,10.94,37500.0,10.95,10.96,10.93,10.94,37500.0
2008-04-01 11:30:00,10.93,10.95,10.93,10.94,61000.0,10.93,10.95,10.93,10.94,61000.0
2008-04-01 11:40:00,10.94,10.95,10.91,10.91,38300.0,10.94,10.95,10.91,10.91,38300.0
2008-04-01 11:50:00,10.91,10.92,10.9,10.92,51500.0,10.91,10.92,10.9,10.92,51500.0
2008-04-01 12:00:00,10.92,10.97,10.91,10.97,120000.0,10.92,10.97,10.91,10.97,120000.0
2008-04-01 12:10:00,10.97,10.98,10.96,10.97,56100.0,10.97,10.98,10.96,10.97,56100.0
2008-04-01 12:20:00,10.97,10.99,10.97,10.98,41300.0,10.97,10.99,10.97,10.98,41300.0
2008-04-01 12:30:00,10.98,10.98,10.97,10.97,22100.0,10.98,10.98,10.97,10.97,22100.0
2008-04-01 12:40:00,10.97,10.98,10.97,10.97,12900.0,10.97,10.98,10.97,10.97,12900.0
2008-04-01 12:50:00,10.97,10.98,10.91,10.91,105900.0,10.97,10.98,10.91,10.91,105900.0
2008-04-01 13:00:00,10.92,10.94,10.91,10.93,60400.0,10.92,10.94,10.91,10.93,60400.0
2008-04-01 13:10:00,10.94,10.95,10.93,10.95,37800.0,10.94,10.95,10.93,10.95,37800.0
2008-04-01 13:20:00,10.95,10.97,10.94,10.97,51100.0,10.95,10.97,10.94,10.97,51100.0
2008-04-01 13:30:00,10.98,10.99,10.98,10.98,34900.0,10.98,10.99,10.98,10.98,34900.0
2008-04-01 13:40:00,10.98,10.99,10.96,10.98,57500.0,10.98,10.99,10.96,10.98,57500.0
2008-04-01 13:50:00,10.98,10.99,10.96,10.97,54000.0,10.98,10.99,10.96,10.97,54000.0
2008-04-01 14:00:00,10.97,10.97,10.96,10.96,27200.0,10.97,10.97,10.96,10.96,27200.0
2008-04-01 14:10:00,10.96,10.97,10.93,10.93,129400.0,10.96,10.97,10.93,10.93,129400.0
2008-04-01 14:20:00,10.93,10.96,10.91,10.93,182300.0,10.93,10.96,10.91,10.93,182300.0
2008-04-01 14:30:00,10.93,10.99,10.93,10.97,138200.0,10.93,10.99,10.93,10.97,138200.0
2008-04-01 14:40:00,10.97,10.98,10.96,10.96,56600.0,10.97,10.98,10.96,10.96,56600.0
2008-04-01 14:50:00,10.96,10.98,10.93,10.93,134400.0,10.96,10.98,10.93,10.93,134400.0
2008-04-01 15:00:00,10.93,10.93,10.92,10.92,69300.0,10.93,10.93,10.92,10.92,69300.0
2008-04-01 15:10:00,10.92,10.93,10.92,10.93,103300.0,10.92,10.93,10.92,10.93,103300.0
2008-04-01 15:20:00,10.93,10.93,10.92,10.92,96500.0,10.93,10.93,10.92,10.92,96500.0
2008-04-01 15:30:00,10.92,10.93,10.92,10.93,100100.0,10.92,10.93,10.92,10.93,100100.0
2008-04-01 15:40:00,10.92,10.96,10.92,10.93,287700.0,10.92,10.96,10.92,10.93,287700.0
2008-04-01 15:50:00,10.92,10.94,10.92,10.94,388700.0,10.92,10.94,10.92,10.94,388700.0
2008-04-02 09:30:00,10.96,10.99,10.94,10.99,43000.0,10.96,10.99,10.94,10.99,43000.0
2008-04-02 09:40:00,10.98,11.07,10.98,11.05,54100.0,10.98,11.07,10.98,11.05,54100.0
2008-04-02 09:50:00,11.05,11.08,11.01,11.01,87700.0,11.05,11.08,11.01,11.01,87700.0
2008-04-02 10:00:00,11.0,11.01,10.98,10.99,46400.0,11.0,11.01,10.98,10.99,46400.0
2008-04-02 10:10:00,11.0,11.01,10.99,10.99,50700.0,11.0,11.01,10.99,10.99,50700.0
2008-04-02 10:20:00,10.99,11.07,10.99,11.07,64400.0,10.99,11.07,10.99,11.07,64400.0
2008-04-02 10:30:00,11.07,11.16,11.07,11.15,56000.0,11.07,11.16,11.07,11.15,56000.0
2008-04-02 10:40:00,11.15,11.16,11.12,11.15,66200.0,11.15,11.16,11.12,11.15,66200.0
2008-04-02 10:50:00,11.14,11.16,11.14,11.15,64800.0,11.14,11.16,11.14,11.15,64800.0
2008-04-02 11:00:00,11.15,11.17,11.11,11.12,90300.0,11.15,11.17,11.11,11.12,90300.0
2008-04-02 11:10:00,11.12,11.16,11.11,11.15,74000.0,11.12,11.16,11.11,11.15,74000.0
2008-04-02 11:20:00,11.15,11.15,11.14,11.15,21600.0,11.15,11.15,11.14,11.15,21600.0
2008-04-02 11:30:00,11.15,11.15,11.14,11.15,53100.0,11.15,11.15,11.14,11.15,53100.0
2008-04-02 11:40:00,11.15,11.15,11.12,11.14,53800.0,11.15,11.15,11.12,11.14,53800.0
2008-04-02 11:50:00,11.14,11.14,11.13,11.14,8700.0,11.14,11.14,11.13,11.14,8700.0
2008-04-02 12:00:00,11.14,11.18,11.14,11.17,103800.0,11.14,11.18,11.14,11.17,103800.0
2008-04-02 12:10:00,11.18,11.18,11.13,11.14,36200.0,11.18,11.18,11.13,11.14,36200.0
2008-04-02 12:20:00,11.14,11.17,11.13,11.15,63200.0,11.14,11.17,11.13,11.15,63200.0
2008-04-02 12:30:00,11.15,11.16,11.14,11.16,22200.0,11.15,11.16,11.14,11.16,22200.0
2008-04-02 12:40:00,11.16,11.17,11.14,11.14,64600.0,11.16,11.17,11.14,11.14,64600.0
2008-04-02 12:50:00,11.14,11.16,11.12,11.15,47600.0,11.14,11.16,11.12,11.15,47600.0
2008-04-02 13:00:00,11.16,11.17,11.12,11.13,93700.0,11.16,11.17,11.12,11.13,93700.0
2008-04-02 13:10:00,11.13,11.13,11.1,11.11,45900.0,11.13,11.13,11.1,11.11,45900.0
2008-04-02 13:20:00,11.1,11.13,11.1,11.13,56500.0,11.1,11.13,11.1,11.13,56500.0
2008-04-02 13:30:00,11.13,11.14,11.1,11.12,54500.0,11.13,11.14,11.1,11.12,54500.0
2008-04-02 13:40:00,11.12,11.12,11.09,11.11,74500.0,11.12,11.12,11.09,11.11,74500.0
2008-04-02 13:50:00,11.11,11.11,11.1,11.1,49600.0,11.11,11.11,11.1,11.1,49600.0
2008-04-02 14:00:00,11.11,11.11,11.1,11.11,47700.0,11.11,11.11,11.1,11.11,47700.0
2008-04-02 14:10:00,11.11,11.12,11.1,11.12,45000.0,11.11,11.12,11.1,11.12,45000.0
2008-04-02 14:20:00,11.12,11.12,11.07,11.07,75600.0,11.12,11.12,11.07,11.07,75600.0
2008-04-02 14:30:00,11.08,11.08,11.04,11.06,73000.0,11.08,11.08,11.04,11.06,73000.0
2008-04-02 14:40:00,11.06,11.07,11.05,11.06,36400.0,11.06,11.07,11.05,11.06,36400.0
2008-04-02 14:50:00,11.07,11.09,11.06,11.09,38800.0,11.07,11.09,11.06,11.09,38800.0
2008-04-02 15:00:00,11.09,11.09,11.06,11.07,62900.0,11.09,11.09,11.06,11.07,62900.0
2008-04-02 15:10:00,11.07,11.07,11.06,11.06,77800.0,11.07,11.07,11.06,11.06,77800.0
2008-04-02 15:20:00,11.06,11.09,11.06,11.09,66700.0,11.06,11.09,11.06,11.09,66700.0
2008-04-02 15:30:00,11.09,11.09,11.06,11.09,112800.0,11.09,11.09,11.06,11.09,112800.0
2008-04-02 15:40:00,11.09,11.11,11.08,11.1,82100.0,11.09,11.11,11.08,11.1,82100.0
2008-04-02 15:50:00,11.11,11.11,11.08,11.11,255700.0,11.11,11.11,11.08,11.11,255700.0
2008-04-03 09:30:00,11.03,11.16,11.03,11.11,54200.0,11.03,11.16,11.03,11.11,54200.0
2008-04-03 09:40:00,11.11,11.16,11.05,11.16,93100.0,11.11,11.16,11.05,11.16,93100.0
2008-04-03 09:50:00,11.16,11.18,11.11,11.17,78300.0,11.16,11.18,11.11,11.17,78300.0
2008-04-03 10:00:00,11.18,11.18,11.13,11.14,110200.0,11.18,11.18,11.13,11.14,110200.0
2008-04-03 10:10:00,11.14,11.15,11.13,11.14,370800.0,11.14,11.15,11.13,11.14,370800.0
2008-04-03 10:20:00,11.14,11.16,11.13,11.15,63300.0,11.14,11.16,11.13,11.15,63300.0
2008-04-03 10:30:00,11.15,11.17,11.14,11.16,44300.0,11.15,11.17,11.14,11.16,44300.0
2008-04-03 10:40:00,11.15,11.17,11.15,11.15,60100.0,11.15,11.17,11.15,11.15,60100.0
2008-04-03 10:50:00,11.16,11.16,11.1,11.11,40800.0,11.16,11.16,11.1,11.11,40800.0
2008-04-03 11:00:00,11.11,11.17,11.1,11.16,39500.0,11.11,11.17,11.1,11.16,39500.0
2008-04-03 11:10:00,11.16,11.22,11.16,11.21,94700.0,11.16,11.22,11.16,11.21,94700.0
2008-04-03 11:20:00,11.22,11.22,11.2,11.21,104900.0,11.22,11.22,11.2,11.21,104900.0
2008-04-03 11:30:00,11.21,11.24,11.21,11.24,123800.0,11.21,11.24,11.21,11.24,123800.0
2008-04-03 11:40:00,11.24,11.27,11.22,11.27,143600.0,11.24,11.27,11.22,11.27,143600.0
2008-04-03 11:50:00,11.26,11.29,11.23,11.23,86700.0,11.26,11.29,11.23,11.23,86700.0
2008-04-03 12:00:00,11.23,11.24,11.22,11.23,27500.0,11.23,11.24,11.22,11.23,27500.0
2008-04-03 12:10:00,11.24,11.24,11.22,11.24,87500.0,11.24,11.24,11.22,11.24,87500.0
2008-04-03 12:20:00,11.23,11.25,11.22,11.25,48000.0,11.23,11.25,11.22,11.25,48000.0
2008-04-03 12:30:00,11.24,11.25,11.23,11.24,79600.0,11.24,11.25,11.23,11.24,79600.0
2008-04-03 12:40:00,11.24,11.25,11.23,11.24,90800.0,11.24,11.25,11.23,11.24,90800.0
2008-04-03 12:50:00,11.24,11.25,11.22,11.23,62500.0,11.24,11.25,11.22,11.23,62500.0
2008-04-03 13:00:00,11.22,11.24,11.22,11.24,40000.0,11.22,11.24,11.22,11.24,40000.0
2008-04-03 13:10:00,11.24,11.25,11.23,11.25,77200.0,11.24,11.25,11.23,11.25,77200.0
2008-04-03 13:20:00,11.25,11.27,11.24,11.27,30200.0,11.25,11.27,11.24,11.27,30200.0
2008-04-03 13:30:00,11.26,11.27,11.22,11.24,147200.0,11.26,11.27,11.22,11.24,147200.0
2008-04-03 13:40:00,11.24,11.25,11.23,11.24,39400.0,11.24,11.25,11.23,11.24,39400.0
2008-04-03 13:50:00,11.23,11.27,11.23,11.25,65400.0,11.23,11.27,11.23,11.25,65400.0
2008-04-03 14:00:00,11.24,11.27,11.23,11.27,25400.0,11.24,11.27,11.23,11.27,25400.0
2008-04-03 14:10:00,11.27,11.29,11.24,11.25,120800.0,11.27,11.29,11.24,11.25,120800.0
2008-04-03 14:20:00,11.25,11.27,11.24,11.27,33600.0,11.25,11.27,11.24,11.27,33600.0
2008-04-03 14:30:00,11.27,11.29,11.24,11.25,52000.0,11.27,11.29,11.24,11.25,52000.0
2008-04-03 14:40:00,11.24,11.28,11.24,11.28,40400.0,11.24,11.28,11.24,11.28,40400.0
2008-04-03 14:50:00,11.27,11.33,11.27,11.32,58700.0,11.27,11.33,11.27,11.32,58700.0
2008-04-03 15:00:00,11.33,11.36,11.32,11.36,89100.0,11.33,11.36,11.32,11.36,89100.0
2008-04-03 15:10:00,11.36,11.36,11.31,11.34,209100.0,11.36,11.36,11.31,11.34,209100.0
2008-04-03 15:20:00,11.34,11.37,11.33,11.36,101200.0,11.34,11.37,11.33,11.36,101200.0
2008-04-03 15:30:00,11.36,11.36,11.32,11.35,103400.0,11.36,11.36,11.32,11.35,103400.0
2008-04-03 15:40:00,11.34,11.35,11.27,11.28,175200.0,11.34,11.35,11.27,11.28,175200.0
2008-04-03 15:50:00,11.28,11.32,11.27,11.29,151200.0,11.28,11.32,11.27,11.29,151200.0
2008-04-04 09:30:00,11.35,11.37,11.25,11.25,52300.0,11.35,11.37,11.25,11.25,52300.0
2008-04-04 09:40:00,11.25,11.32,11.21,11.25,57700.0,11.25,11.32,11.21,11.25,57700.0
2008-04-04 09:50:00,11.26,11.36,11.22,11.33,59500.0,11.26,11.36,11.22,11.33,59500.0
2008-04-04 10:00:00,11.34,11.35,11.29,11.29,41800.0,11.34,11.35,11.29,11.29,41800.0
2008-04-04 10:10:00,11.28,11.29,11.24,11.28,133800.0,11.28,11.29,11.24,11.28,133800.0
2008-04-04 10:20:00,11.28,11.28,11.24,11.26,43300.0,11.28,11.28,11.24,11.26,43300.0
2008-04-04 10:30:00,11.27,11.27,11.23,11.25,74200.0,11.27,11.27,11.23,11.25,74200.0
2008-04-04 10:40:00,11.25,11.33,11.25,11.31,64000.0,11.25,11.33,11.25,11.31,64000.0
2008-04-04 10:50:00,11.31,11.32,11.3,11.31,24200.0,11.31,11.32,11.3,11.31,24200.0
2008-04-04 11:00:00,11.31,11.34,11.31,11.32,27100.0,11.31,11.34,11.31,11.32,27100.0
2008-04-04 11:10:00,11.32,11.32,11.29,11.3,16600.0,11.32,11.32,11.29,11.3,16600.0
2008-04-04 11:20:00,11.29,11.3,11.27,11.28,81300.0,11.29,11.3,11.27,11.28,81300.0
2008-04-04 11:30:00,11.28,11.29,11.27,11.28,101900.0,11.28,11.29,11.27,11.28,101900.0
2008-04-04 11:40:00,11.28,11.29,11.27,11.27,23600.0,11.28,11.29,11.27,11.27,23600.0
2008-04-04 11:50:00,11.27,11.32,11.27,11.31,102100.0,11.27,11.32,11.27,11.31,102100.0
2008-04-04 12:00:00,11.3,11.34,11.3,11.34,70700.0,11.3,11.34,11.3,11.34,70700.0
2008-04-04 12:10:00,11.34,11.37,11.34,11.37,60600.0,11.34,11.37,11.34,11.37,60600.0
2008-04-04 12:20:00,11.37,11.37,11.34,11.35,46900.0,11.37,11.37,11.34,11.35,46900.0
2008-04-04 12:30:00,11.35,11.35,11.34,11.35,48600.0,11.35,11.35,11.34,11.35,48600.0
2008-04-04 12:40:00,11.35,11.35,11.33,11.33,134400.0,11.35,11.35,11.33,11.33,134400.0
2008-04-04 12:50:00,11.33,11.34,11.31,11.33,84200.0,11.33,11.34,11.31,11.33,84200.0
2008-04-04 13:00:00,11.33,11.33,11.31,11.31,54400.0,11.33,11.33,11.31,11.31,54400.0
2008-04-04 13:10:00,11.31,11.32,11.31,11.32,120000.0,11.31,11.32,11.31,11.32,120000.0
2008-04-04 13:20:00,11.32,11.33,11.31,11.32,100600.0,11.32,11.33,11.31,11.32,100600.0
2008-04-04 13:30:00,11.33,11.33,11.31,11.31,63200.0,11.33,11.33,11.31,11.31,63200.0
2008-04-04 13:40:00,11.32,11.32,11.29,11.31,172400.0,11.32,11.32,11.29,11.31,172400.0
2008-04-04 13:50:00,11.31,11.31,11.29,11.3,70800.0,11.31,11.31,11.29,11.3,70800.0
2008-04-04 14:00:00,11.3,11.3,11.27,11.27,104000.0,11.3,11.3,11.27,11.27,104000.0
2008-04-04 14:10:00,11.28,11.28,11.26,11.26,60700.0,11.28,11.28,11.26,11.26,60700.0
2008-04-04 14:20:00,11.27,11.27,11.26,11.27,46200.0,11.27,11.27,11.26,11.27,46200.0
2008-04-04 14:30:00,11.26,11.3,11.26,11.3,64200.0,11.26,11.3,11.26,11.3,64200.0
2008-04-04 14:40:00,11.3,11.3,11.29,11.3,16100.0,11.3,11.3,11.29,11.3,16100.0
2008-04-04 14:50:00,11.29,11.3,11.28,11.28,129400.0,11.29,11.3,11.28,11.28,129400.0
2008-04-04 15:00:00,11.28,11.28,11.27,11.27,46200.0,11.28,11.28,11.27,11.27,46200.0
2008-04-04 15:10:00,11.28,11.28,11.26,11.26,48200.0,11.28,11.28,11.26,11.26,48200.0
2008-04-04 15:20:00,11.27,11.3,11.26,11.29,89300.0,11.27,11.3,11.26,11.29,89300.0
2008-04-04 15:30:00,11.3,11.3,11.23,11.24,172900.0,11.3,11.3,11.23,11.24,172900.0
2008-04-04 15:40:00,11.23,11.28,11.23,11.27,122200.0,11.23,11.28,11.23,11.27,122200.0
2008-04-04 15:50:00,11.27,11.3,11.24,11.3,445500.0,11.27,11.3,11.24,11.3,445500.0
2008-04-07 09:30:00,11.31,11.31,11.25,11.29,127500.0,11.31,11.31,11.25,11.29,127500.0
2008-04-07 09:40:00,11.29,11.32,11.28,11.32,16900.0,11.29,11.32,11.28,11.32,16900.0
2008-04-07 09:50:00,11.33,11.39,11.33,11.39,37000.0,11.33,11.39,11.33,11.39,37000.0
2008-04-07 10:00:00,11.39,11.41,11.37,11.38,81400.0,11.39,11.41,11.37,11.38,81400.0
2008-04-07 10:10:00,11.38,11.4,11.38,11.38,29400.0,11.38,11.4,11.38,11.38,29400.0
2008-04-07 10:20:00,11.38,11.38,11.29,11.29,63300.0,11.38,11.38,11.29,11.29,63300.0
2008-04-07 10:30:00,11.3,11.32,11.29,11.32,49300.0,11.3,11.32,11.29,11.32,49300.0
2008-04-07 10:40:00,11.31,11.35,11.31,11.35,42600.0,11.31,11.35,11.31,11.35,42600.0
2008-04-07 10:50:00,11.34,11.35,11.31,11.32,61400.0,11.34,11.35,11.31,11.32,61400.0
2008-04-07 11:00:00,11.31,11.34,11.3,11.3,35000.0,11.31,11.34,11.3,11.3,35000.0
2008-04-07 11:10:00,11.3,11.31,11.29,11.3,44500.0,11.3,11.31,11.29,11.3,44500.0
2008-04-07 11:20:00,11.31,11.31,11.28,11.28,36600.0,11.31,11.31,11.28,11.28,36600.0
2008-04-07 11:30:00,11.29,11.29,11.28,11.28,14300.0,11.29,11.29,11.28,11.28,14300.0
2008-04-07 11:40:00,11.28,11.29,11.28,11.28,22800.0,11.28,11.29,11.28,11.28,22800.0
2008-04-07 11:50:00,11.28,11.3,11.26,11.29,45700.0,11.28,11.3,11.26,11.29,45700.0
2008-04-07 12:00:00,11.29,11.3,11.26,11.29,45500.0,11.29,11.3,11.26,11.29,45500.0
2008-04-07 12:10:00,11.29,11.3,11.28,11.28,78300.0,11.29,11.3,11.28,11.28,78300.0
2008-04-07 12:20:00,11.29,11.3,11.27,11.27,53100.0,11.29,11.3,11.27,11.27,53100.0
2008-04-07 12:30:00,11.28,11.29,11.27,11.28,115900.0,11.28,11.29,11.27,11.28,115900.0
2008-04-07 12:40:00,11.28,11.3,11.28,11.29,53200.0,11.28,11.3,11.28,11.29,53200.0
2008-04-07 12:50:00,11.28,11.29,11.27,11.27,26900.0,11.28,11.29,11.27,11.27,26900.0
2008-04-07 13:00:00,11.27,11.29,11.26,11.28,86100.0,11.27,11.29,11.26,11.28,86100.0
2008-04-07 13:10:00,11.28,11.29,11.27,11.28,49700.0,11.28,11.29,11.27,11.28,49700.0
2008-04-07 13:20:00,11.28,11.29,11.28,11.28,31800.0,11.28,11.29,11.28,11.28,31800.0
2008-04-07 13:30:00,11.29,11.29,11.28,11.28,18300.0,11.29,11.29,11.28,11.28,18300.0
2008-04-07 13:40:00,11.28,11.29,11.27,11.29,111500.0,11.28,11.29,11.27,11.29,111500.0
2008-04-07 13:50:00,11.29,11.3,11.28,11.28,52500.0,11.29,11.3,11.28,11.28,52500.0
2008-04-07 14:00:00,11.28,11.29,11.28,11.28,73500.0,11.28,11.29,11.28,11.28,73500.0
2008-04-07 14:10:00,11.27,11.29,11.27,11.29,159800.0,11.27,11.29,11.27,11.29,159800.0
2008-04-07 14:20:00,11.28,11.3,11.28,11.28,30800.0,11.28,11.3,11.28,11.28,30800.0
2008-04-07 14:30:00,11.28,11.29,11.24,11.25,83000.0,11.28,11.29,11.24,11.25,83000.0
2008-04-07 14:40:00,11.25,11.26,11.24,11.25,69200.0,11.25,11.26,11.24,11.25,69200.0
2008-04-07 14:50:00,11.26,11.26,11.24,11.24,20100.0,11.26,11.26,11.24,11.24,20100.0
2008-04-07 15:00:00,11.24,11.24,11.2,11.2,96600.0,11.24,11.24,11.2,11.2,96600.0
2008-04-07 15:10:00,11.2,11.21,11.18,11.19,93300.0,11.2,11.21,11.18,11.19,93300.0
2008-04-07 15:20:00,11.18,11.2,11.18,11.2,51500.0,11.18,11.2,11.18,11.2,51500.0
2008-04-07 15:30:00,11.19,11.21,11.14,11.15,218300.0,11.19,11.21,11.14,11.15,218300.0
2008-04-07 15:40:00,11.15,11.18,11.14,11.15,313200.0,11.15,11.18,11.14,11.15,313200.0
2008-04-07 15:50:00,11.15,11.21,11.14,11.17,616000.0,11.15,11.21,11.14,11.17,616000.0
2008-04-08 09:30:00,11.11,11.24,11.1,11.21,33000.0,11.11,11.24,11.1,11.21,33000.0
2008-04-08 09:40:00,11.2,11.2,11.09,11.12,28100.0,11.2,11.2,11.09,11.12,28100.0
2008-04-08 09:50:00,11.12,11.15,11.09,11.1,29400.0,11.12,11.15,11.09,11.1,29400.0
2008-04-08 10:00:00,11.09,11.11,11.07,11.08,31700.0,11.09,11.11,11.07,11.08,31700.0
2008-04-08 10:10:00,11.09,11.11,11.09,11.1,48000.0,11.09,11.11,11.09,11.1,48000.0
2008-04-08 10:20:00,11.1,11.11,11.1,11.11,23400.0,11.1,11.11,11.1,11.11,23400.0
2008-04-08 10:30:00,11.1,11.12,11.09,11.1,65000.0,11.1,11.12,11.09,11.1,65000.0
2008-04-08 10:40:00,11.11,11.16,11.1,11.13,212600.0,11.11,11.16,11.1,11.13,212600.0
2008-04-08 10:50:00,11.13,11.13,11.12,11.13,64800.0,11.13,11.13,11.12,11.13,64800.0
2008-04-08 11:00:00,11.13,11.21,11.13,11.21,79400.0,11.13,11.21,11.13,11.21,79400.0
2008-04-08 11:10:00,11.22,11.23,11.21,11.22,26400.0,11.22,11.23,11.21,11.22,26400.0
2008-04-08 11:20:00,11.22,11.23,11.2,11.2,55300.0,11.22,11.23,11.2,11.2,55300.0
2008-04-08 11:30:00,11.2,11.27,11.2,11.22,72800.0,11.2,11.27,11.2,11.22,72800.0
2008-04-08 11:40:00,11.23,11.23,11.17,11.18,39600.0,11.23,11.23,11.17,11.18,39600.0
2008-04-08 11:50:00,11.18,11.18,11.16,11.16,20600.0,11.18,11.18,11.16,11.16,20600.0
2008-04-08 12:00:00,11.17,11.19,11.16,11.18,33900.0,11.17,11.19,11.16,11.18,33900.0
2008-04-08 12:10:00,11.18,11.2,11.18,11.19,38500.0,11.18,11.2,11.18,11.19,38500.0
2008-04-08 12:20:00,11.19,11.19,11.16,11.17,129600.0,11.19,11.19,11.16,11.17,129600.0
2008-04-08 12:30:00,11.16,11.17,11.15,11.15,6400.0,11.16,11.17,11.15,11.15,6400.0
2008-04-08 12:40:00,11.16,11.16,11.15,11.16,6900.0,11.16,11.16,11.15,11.16,6900.0
2008-04-08 12:50:00,11.15,11.16,11.15,11.16,13800.0,11.15,11.16,11.15,11.16,13800.0
2008-04-08 13:00:00,11.15,11.16,11.15,11.15,22800.0,11.15,11.16,11.15,11.15,22800.0
2008-04-08 13:10:00,11.16,11.16,11.12,11.13,171000.0,11.16,11.16,11.12,11.13,171000.0
2008-04-08 13:20:00,11.12,11.13,11.11,11.12,45400.0,11.12,11.13,11.11,11.12,45400.0
2008-04-08 13:30:00,11.12,11.14,11.12,11.13,22600.0,11.12,11.14,11.12,11.13,22600.0
2008-04-08 13:40:00,11.14,11.14,11.13,11.14,16300.0,11.14,11.14,11.13,11.14,16300.0
2008-04-08 13:50:00,11.14,11.14,11.11,11.11,88600.0,11.14,11.14,11.11,11.11,88600.0
2008-04-08 14:00:00,11.12,11.12,11.07,11.07,159100.0,11.12,11.12,11.07,11.07,159100.0
2008-04-08 14:10:00,11.07,11.1,11.07,11.09,39700.0,11.07,11.1,11.07,11.09,39700.0
2008-04-08 14:20:00,11.09,11.09,11.07,11.09,55200.0,11.09,11.09,11.07,11.09,55200.0
2008-04-08 14:30:00,11.1,11.1,11.08,11.1,29800.0,11.1,11.1,11.08,11.1,29800.0
2008-04-08 14:40:00,11.09,11.1,11.08,11.08,23400.0,11.09,11.1,11.08,11.08,23400.0
2008-04-08 14:50:00,11.09,11.15,11.08,11.15,148400.0,11.09,11.15,11.08,11.15,148400.0
2008-04-08 15:00:00,11.15,11.16,11.08,11.09,57700.0,11.15,11.16,11.08,11.09,57700.0
2008-04-08 15:10:00,11.09,11.09,11.07,11.07,35600.0,11.09,11.09,11.07,11.07,35600.0
2008-04-08 15:20:00,11.07,11.1,11.07,11.1,283200.0,11.07,11.1,11.07,11.1,283200.0
2008-04-08 15:30:00,11.1,11.14,11.1,11.11,88000.0,11.1,11.14,11.1,11.11,88000.0
2008-04-08 15:40:00,11.11,11.13,11.1,11.12,85300.0,11.11,11.13,11.1,11.12,85300.0
2008-04-08 15:50:00,11.12,11.14,11.11,11.14,182800.0,11.12,11.14,11.11,11.14,182800.0
2008-04-09 09:30:00,11.14,11.21,11.04,11.17,35300.0,11.14,11.21,11.04,11.17,35300.0
2008-04-09 09:40:00,11.17,11.18,11.06,11.16,101500.0,11.17,11.18,11.06,11.16,101500.0
2008-04-09 09:50:00,11.17,11.22,11.16,11.19,59700.0,11.17,11.22,11.16,11.19,59700.0
2008-04-09 10:00:00,11.19,11.2,11.15,11.15,73100.0,11.19,11.2,11.15,11.15,73100.0
2008-04-09 10:10:00,11.16,11.18,11.15,11.17,38300.0,11.16,11.18,11.15,11.17,38300.0
2008-04-09 10:20:00,11.17,11.17,11.15,11.16,25700.0,11.17,11.17,11.15,11.16,25700.0
2008-04-09 10:30:00,11.16,11.16,11.08,11.09,145500.0,11.16,11.16,11.08,11.09,145500.0
2008-04-09 10:40:00,11.08,11.09,11.08,11.08,46500.0,11.08,11.09,11.08,11.08,46500.0
2008-04-09 10:50:00,11.09,11.1,11.07,11.1,74800.0,11.09,11.1,11.07,11.1,74800.0
2008-04-09 11:00:00,11.09,11.1,11.06,11.07,149300.0,11.09,11.1,11.06,11.07,149300.0
2008-04-09 11:10:00,11.07,11.08,11.05,11.05,112200.0,11.07,11.08,11.05,11.05,112200.0
2008-04-09 11:20:00,11.05,11.05,11.03,11.04,37800.0,11.05,11.05,11.03,11.04,37800.0
2008-04-09 11:30:00,11.04,11.04,11.02,11.03,58800.0,11.04,11.04,11.02,11.03,58800.0
2008-04-09 11:40:00,11.03,11.04,11.01,11.04,21700.0,11.03,11.04,11.01,11.04,21700.0
2008-04-09 11:50:00,11.05,11.05,11.03,11.03,25500.0,11.05,11.05,11.03,11.03,25500.0
2008-04-09 12:00:00,11.03,11.05,11.02,11.05,66400.0,11.03,11.05,11.02,11.05,66400.0
2008-04-09 12:10:00,11.04,11.05,11.04,11.05,68200.0,11.04,11.05,11.04,11.05,68200.0
2008-04-09 12:20:00,11.04,11.05,11.04,11.05,9500.0,11.04,11.05,11.04,11.05,9500.0
2008-04-09 12:30:00,11.05,11.05,11.04,11.05,11100.0,11.05,11.05,11.04,11.05,11100.0
2008-04-09 12:40:00,11.05,11.05,11.04,11.04,13100.0,11.05,11.05,11.04,11.04,13100.0
2008-04-09 12:50:00,11.04,11.05,11.02,11.02,36400.0,11.04,11.05,11.02,11.02,36400.0
2008-04-09 13:00:00,11.02,11.02,11.0,11.02,124100.0,11.02,11.02,11.0,11.02,124100.0
2008-04-09 13:10:00,11.02,11.05,11.02,11.04,114300.0,11.02,11.05,11.02,11.04,114300.0
2008-04-09 13:20:00,11.04,11.04,11.03,11.04,14500.0,11.04,11.04,11.03,11.04,14500.0
2008-04-09 13:30:00,11.03,11.06,11.03,11.06,85400.0,11.03,11.06,11.03,11.06,85400.0
2008-04-09 13:40:00,11.05,11.06,11.04,11.05,49900.0,11.05,11.06,11.04,11.05,49900.0
2008-04-09 13:50:00,11.05,11.06,11.05,11.06,28900.0,11.05,11.06,11.05,11.06,28900.0
2008-04-09 14:00:00,11.05,11.06,11.05,11.06,18300.0,11.05,11.06,11.05,11.06,18300.0
2008-04-09 14:10:00,11.05,11.06,11.03,11.03,161500.0,11.05,11.06,11.03,11.03,161500.0
2008-04-09 14:20:00,11.03,11.04,11.0,11.0,47700.0,11.03,11.04,11.0,11.0,47700.0
2008-04-09 14:30:00,11.01,11.01,10.99,10.99,62700.0,11.01,11.01,10.99,10.99,62700.0
2008-04-09 14:40:00,10.99,11.0,10.98,10.98,49400.0,10.99,11.0,10.98,10.98,49400.0
2008-04-09 14:50:00,10.97,10.99,10.96,10.99,56800.0,10.97,10.99,10.96,10.99,56800.0
2008-04-09 15:00:00,10.98,10.98,10.97,10.98,52400.0,10.98,10.98,10.97,10.98,52400.0
2008-04-09 15:10:00,10.98,11.0,10.97,10.99,46300.0,10.98,11.0,10.97,10.99,46300.0
2008-04-09 15:20:00,11.0,11.05,10.99,11.04,113300.0,11.0,11.05,10.99,11.04,113300.0
2008-04-09 15:30:00,11.04,11.07,11.01,11.07,172900.0,11.04,11.07,11.01,11.07,172900.0
2008-04-09 15:40:00,11.07,11.1,11.06,11.07,108500.0,11.07,11.1,11.06,11.07,108500.0
2008-04-09 15:50:00,11.07,11.09,11.06,11.09,139400.0,11.07,11.09,11.06,11.09,139400.0
2008-04-10 09:30:00,11.09,11.17,10.96,11.1,71500.0,11.09,11.17,10.96,11.1,71500.0
2008-04-10 09:40:00,11.1,11.1,11.02,11.02,39700.0,11.1,11.1,11.02,11.02,39700.0
2008-04-10 09:50:00,11.03,11.04,11.0,11.01,43300.0,11.03,11.04,11.0,11.01,43300.0
2008-04-10 10:00:00,11.01,11.01,10.95,10.99,89700.0,11.01,11.01,10.95,10.99,89700.0
2008-04-10 10:10:00,10.99,11.05,10.96,11.04,154500.0,10.99,11.05,10.96,11.04,154500.0
2008-04-10 10:20:00,11.05,11.1,11.04,11.1,129300.0,11.05,11.1,11.04,11.1,129300.0
2008-04-10 10:30:00,11.1,11.12,11.06,11.07,129300.0,11.1,11.12,11.06,11.07,129300.0
2008-04-10 10:40:00,11.08,11.12,11.07,11.12,119200.0,11.08,11.12,11.07,11.12,119200.0
2008-04-10 10:50:00,11.11,11.15,11.11,11.13,171900.0,11.11,11.15,11.11,11.13,171900.0
2008-04-10 11:00:00,11.14,11.14,11.08,11.1,56900.0,11.14,11.14,11.08,11.1,56900.0
2008-04-10 11:10:00,11.09,11.15,11.09,11.15,67800.0,11.09,11.15,11.09,11.15,67800.0
2008-04-10 11:20:00,11.15,11.15,11.11,11.12,84000.0,11.15,11.15,11.11,11.12,84000.0
2008-04-10 11:30:00,11.11,11.15,11.1,11.15,85400.0,11.11,11.15,11.1,11.15,85400.0
2008-04-10 11:40:00,11.15,11.17,11.13,11.16,90900.0,11.15,11.17,11.13,11.16,90900.0
2008-04-10 11:50:00,11.17,11.18,11.16,11.17,62800.0,11.17,11.18,11.16,11.17,62800.0
2008-04-10 12:00:00,11.18,11.18,11.14,11.16,56000.0,11.18,11.18,11.14,11.16,56000.0
2008-04-10 12:10:00,11.16,11.18,11.15,11.17,33800.0,11.16,11.18,11.15,11.17,33800.0
2008-04-10 12:20:00,11.18,11.18,11.17,11.18,17200.0,11.18,11.18,11.17,11.18,17200.0
2008-04-10 12:30:00,11.18,11.18,11.17,11.18,106800.0,11.18,11.18,11.17,11.18,106800.0
2008-04-10 12:40:00,11.18,11.18,11.14,11.14,132300.0,11.18,11.18,11.14,11.14,132300.0
2008-04-10 12:50:00,11.15,11.18,11.15,11.18,43200.0,11.15,11.18,11.15,11.18,43200.0
2008-04-10 13:00:00,11.18,11.18,11.16,11.16,20600.0,11.18,11.18,11.16,11.16,20600.0
2008-04-10 13:10:00,11.17,11.19,11.17,11.19,92400.0,11.17,11.19,11.17,11.19,92400.0
2008-04-10 13:20:00,11.19,11.19,11.17,11.18,37800.0,11.19,11.19,11.17,11.18,37800.0
2008-04-10 13:30:00,11.18,11.19,11.17,11.19,105300.0,11.18,11.19,11.17,11.19,105300.0
2008-04-10 13:40:00,11.2,11.2,11.19,11.2,61200.0,11.2,11.2,11.19,11.2,61200.0
2008-04-10 13:50:00,11.2,11.25,11.18,11.22,423100.0,11.2,11.25,11.18,11.22,423100.0
2008-04-10 14:00:00,11.21,11.22,11.2,11.22,64200.0,11.21,11.22,11.2,11.22,64200.0
2008-04-10 14:10:00,11.22,11.22,11.2,11.2,34500.0,11.22,11.22,11.2,11.2,34500.0
2008-04-10 14:20:00,11.21,11.21,11.2,11.2,36300.0,11.21,11.21,11.2,11.2,36300.0
2008-04-10 14:30:00,11.2,11.23,11.2,11.22,203600.0,11.2,11.23,11.2,11.22,203600.0
2008-04-10 14:40:00,11.23,11.25,11.22,11.23,209800.0,11.23,11.25,11.22,11.23,209800.0
2008-04-10 14:50:00,11.23,11.24,11.23,11.23,131400.0,11.23,11.24,11.23,11.23,131400.0
2008-04-10 15:00:00,11.24,11.24,11.23,11.23,47300.0,11.24,11.24,11.23,11.23,47300.0
2008-04-10 15:10:00,11.23,11.24,11.21,11.22,95300.0,11.23,11.24,11.21,11.22,95300.0
2008-04-10 15:20:00,11.23,11.23,11.21,11.22,114900.0,11.23,11.23,11.21,11.22,114900.0
2008-04-10 15:30:00,11.22,11.22,11.17,11.17,107400.0,11.22,11.22,11.17,11.17,107400.0
2008-04-10 15:40:00,11.17,11.17,11.14,11.15,224000.0,11.17,11.17,11.14,11.15,224000.0
2008-04-10 15:50:00,11.15,11.23,11.14,11.21,342500.0,11.15,11.23,11.14,11.21,342500.0
2008-04-11 09:30:00,11.11,11.19,11.05,11.06,52800.0,11.11,11.19,11.05,11.06,52800.0
2008-04-11 09:40:00,11.06,11.13,11.05,11.09,67200.0,11.06,11.13,11.05,11.09,67200.0
2008-04-11 09:50:00,11.1,11.15,11.06,11.06,55300.0,11.1,11.15,11.06,11.06,55300.0
2008-04-11 10:00:00,11.07,11.07,11.03,11.03,54300.0,11.07,11.07,11.03,11.03,54300.0
2008-04-11 10:10:00,11.03,11.05,11.0,11.03,84400.0,11.03,11.05,11.0,11.03,84400.0
2008-04-11 10:20:00,11.03,11.04,10.96,10.99,100900.0,11.03,11.04,10.96,10.99,100900.0
2008-04-11 10:30:00,10.99,11.01,10.97,10.97,44000.0,10.99,11.01,10.97,10.97,44000.0
2008-04-11 10:40:00,10.96,11.01,10.96,11.0,42300.0,10.96,11.01,10.96,11.0,42300.0
2008-04-11 10:50:00,11.0,11.01,10.98,10.99,49000.0,11.0,11.01,10.98,10.99,49000.0
2008-04-11 11:00:00,10.99,11.0,10.99,10.99,31200.0,10.99,11.0,10.99,10.99,31200.0
2008-04-11 11:10:00,10.99,11.0,10.99,11.0,28200.0,10.99,11.0,10.99,11.0,28200.0
2008-04-11 11:20:00,11.0,11.01,10.98,11.0,57000.0,11.0,11.01,10.98,11.0,57000.0
2008-04-11 11:30:00,10.99,11.01,10.99,11.0,93900.0,10.99,11.01,10.99,11.0,93900.0
2008-04-11 11:40:00,11.01,11.01,10.98,10.98,45800.0,11.01,11.01,10.98,10.98,45800.0
2008-04-11 11:50:00,10.98,11.0,10.97,10.99,28400.0,10.98,11.0,10.97,10.99,28400.0
2008-04-11 12:00:00,10.99,11.0,10.97,10.97,35600.0,10.99,11.0,10.97,10.97,35600.0
2008-04-11 12:10:00,10.97,10.98,10.97,10.97,22600.0,10.97,10.98,10.97,10.97,22600.0
2008-04-11 12:20:00,10.97,10.98,10.92,10.93,55400.0,10.97,10.98,10.92,10.93,55400.0
2008-04-11 12:30:00,10.93,10.98,10.92,10.98,67300.0,10.93,10.98,10.92,10.98,67300.0
2008-04-11 12:40:00,10.97,11.0,10.96,10.99,66800.0,10.97,11.0,10.96,10.99,66800.0
2008-04-11 12:50:00,10.99,11.0,10.97,10.97,36800.0,10.99,11.0,10.97,10.97,36800.0
2008-04-11 13:00:00,10.97,10.98,10.97,10.97,26300.0,10.97,10.98,10.97,10.97,26300.0
2008-04-11 13:10:00,10.97,10.97,10.92,10.92,163600.0,10.97,10.97,10.92,10.92,163600.0
2008-04-11 13:20:00,10.92,10.93,10.85,10.86,115000.0,10.92,10.93,10.85,10.86,115000.0
2008-04-11 13:30:00,10.86,10.89,10.85,10.89,145700.0,10.86,10.89,10.85,10.89,145700.0
2008-04-11 13:40:00,10.88,10.89,10.88,10.88,24100.0,10.88,10.89,10.88,10.88,24100.0
2008-04-11 13:50:00,10.89,10.89,10.87,10.89,41000.0,10.89,10.89,10.87,10.89,41000.0
2008-04-11 14:00:00,10.88,10.89,10.87,10.88,30400.0,10.88,10.89,10.87,10.88,30400.0
2008-04-11 14:10:00,10.88,10.89,10.85,10.86,53000.0,10.88,10.89,10.85,10.86,53000.0
2008-04-11 14:20:00,10.85,10.86,10.8,10.8,86300.0,10.85,10.86,10.8,10.8,86300.0
2008-04-11 14:30:00,10.81,10.82,10.79,10.81,86100.0,10.81,10.82,10.79,10.81,86100.0
2008-04-11 14:40:00,10.82,10.84,10.81,10.83,99900.0,10.82,10.84,10.81,10.83,99900.0
2008-04-11 14:50:00,10.82,10.84,10.81,10.83,98700.0,10.82,10.84,10.81,10.83,98700.0
2008-04-11 15:00:00,10.83,10.87,10.81,10.84,180900.0,10.83,10.87,10.81,10.84,180900.0
2008-04-11 15:10:00,10.84,10.89,10.84,10.88,148300.0,10.84,10.89,10.84,10.88,148300.0
2008-04-11 15:20:00,10.88,10.88,10.85,10.85,110400.0,10.88,10.88,10.85,10.85,110400.0
2008-04-11 15:30:00,10.85,10.86,10.81,10.84,290900.0,10.85,10.86,10.81,10.84,290900.0
2008-04-11 15:40:00,10.85,10.87,10.83,10.86,293800.0,10.85,10.87,10.83,10.86,293800.0
2008-04-11 15:50:00,10.85,10.88,10.83,10.83,893500.0,10.85,10.88,10.83,10.83,893500.0
2008-04-14 09:30:00,10.84,10.98,10.84,10.86,79200.0,10.84,10.98,10.84,10.86,79200.0
2008-04-14 09:40:00,10.86,10.92,10.84,10.92,107900.0,10.86,10.92,10.84,10.92,107900.0
2008-04-14 09:50:00,10.91,10.98,10.9,10.98,83600.0,10.91,10.98,10.9,10.98,83600.0
2008-04-14 10:00:00,10.97,11.0,10.96,10.98,65300.0,10.97,11.0,10.96,10.98,65300.0
2008-04-14 10:10:00,10.98,10.98,10.93,10.93,48600.0,10.98,10.98,10.93,10.93,48600.0
2008-04-14 10:20:00,10.93,10.95,10.92,10.94,66900.0,10.93,10.95,10.92,10.94,66900.0
2008-04-14 10:30:00,10.94,10.95,10.94,10.95,83400.0,10.94,10.95,10.94,10.95,83400.0
2008-04-14 10:40:00,10.95,10.98,10.91,10.91,134000.0,10.95,10.98,10.91,10.91,134000.0
2008-04-14 10:50:00,10.91,10.93,10.88,10.91,112300.0,10.91,10.93,10.88,10.91,112300.0
2008-04-14 11:00:00,10.91,10.93,10.88,10.88,116800.0,10.91,10.93,10.88,10.88,116800.0
2008-04-14 11:10:00,10.89,10.9,10.88,10.88,78800.0,10.89,10.9,10.88,10.88,78800.0
2008-04-14 11:20:00,10.88,10.9,10.85,10.86,57400.0,10.88,10.9,10.85,10.86,57400.0
2008-04-14 11:30:00,10.85,10.86,10.8,10.81,157200.0,10.85,10.86,10.8,10.81,157200.0
2008-04-14 11:40:00,10.81,10.83,10.79,10.83,50100.0,10.81,10.83,10.79,10.83,50100.0
2008-04-14 11:50:00,10.83,10.85,10.82,10.85,69000.0,10.83,10.85,10.82,10.85,69000.0
2008-04-14 12:00:00,10.85,10.86,10.84,10.86,55000.0,10.85,10.86,10.84,10.86,55000.0
2008-04-14 12:10:00,10.86,10.86,10.84,10.85,49700.0,10.86,10.86,10.84,10.85,49700.0
2008-04-14 12:20:00,10.85,10.86,10.83,10.86,99300.0,10.85,10.86,10.83,10.86,99300.0
2008-04-14 12:30:00,10.86,10.9,10.86,10.9,29900.0,10.86,10.9,10.86,10.9,29900.0
2008-04-14 12:40:00,10.89,10.91,10.89,10.9,36800.0,10.89,10.91,10.89,10.9,36800.0
2008-04-14 12:50:00,10.9,10.95,10.9,10.93,74700.0,10.9,10.95,10.9,10.93,74700.0
2008-04-14 13:00:00,10.92,10.93,10.9,10.91,64900.0,10.92,10.93,10.9,10.91,64900.0
2008-04-14 13:10:00,10.9,10.91,10.9,10.91,36300.0,10.9,10.91,10.9,10.91,36300.0
2008-04-14 13:20:00,10.92,10.93,10.86,10.9,193700.0,10.92,10.93,10.86,10.9,193700.0
2008-04-14 13:30:00,10.9,10.9,10.89,10.89,24400.0,10.9,10.9,10.89,10.89,24400.0
2008-04-14 13:40:00,10.89,10.9,10.89,10.89,19200.0,10.89,10.9,10.89,10.89,19200.0
2008-04-14 13:50:00,10.9,10.9,10.84,10.86,142200.0,10.9,10.9,10.84,10.86,142200.0
2008-04-14 14:00:00,10.87,10.9,10.87,10.89,75400.0,10.87,10.9,10.87,10.89,75400.0
2008-04-14 14:10:00,10.88,10.89,10.84,10.84,65300.0,10.88,10.89,10.84,10.84,65300.0
2008-04-14 14:20:00,10.84,10.86,10.83,10.85,75900.0,10.84,10.86,10.83,10.85,75900.0
2008-04-14 14:30:00,10.85,10.86,10.84,10.85,78400.0,10.85,10.86,10.84,10.85,78400.0
2008-04-14 14:40:00,10.85,10.86,10.83,10.83,72100.0,10.85,10.86,10.83,10.83,72100.0
2008-04-14 14:50:00,10.83,10.83,10.78,10.79,67100.0,10.83,10.83,10.78,10.79,67100.0
2008-04-14 15:00:00,10.79,10.8,10.78,10.8,54100.0,10.79,10.8,10.78,10.8,54100.0
2008-04-14 15:10:00,10.8,10.82,10.79,10.8,158300.0,10.8,10.82,10.79,10.8,158300.0
2008-04-14 15:20:00,10.8,10.8,10.76,10.76,86900.0,10.8,10.8,10.76,10.76,86900.0
2008-04-14 15:30:00,10.76,10.79,10.75,10.78,183900.0,10.76,10.79,10.75,10.78,183900.0
2008-04-14 15:40:00,10.79,10.79,10.77,10.77,141500.0,10.79,10.79,10.77,10.77,141500.0
2008-04-14 15:50:00,10.77,10.83,10.77,10.82,371300.0,10.77,10.83,10.77,10.82,371300.0
2008-04-15 09:30:00,10.78,10.88,10.74,10.8,42300.0,10.78,10.88,10.74,10.8,42300.0
2008-04-15 09:40:00,10.8,10.8,10.76,10.78,39400.0,10.8,10.8,10.76,10.78,39400.0
2008-04-15 09:50:00,10.79,10.8,10.78,10.8,27800.0,10.79,10.8,10.78,10.8,27800.0
2008-04-15 10:00:00,10.79,10.8,10.74,10.75,66200.0,10.79,10.8,10.74,10.75,66200.0
2008-04-15 10:10:00,10.74,10.75,10.72,10.72,34800.0,10.74,10.75,10.72,10.72,34800.0
2008-04-15 10:20:00,10.73,10.75,10.7,10.72,71000.0,10.73,10.75,10.7,10.72,71000.0
2008-04-15 10:30:00,10.71,10.75,10.71,10.75,69500.0,10.71,10.75,10.71,10.75,69500.0
2008-04-15 10:40:00,10.75,10.78,10.73,10.77,106600.0,10.75,10.78,10.73,10.77,106600.0
2008-04-15 10:50:00,10.78,10.78,10.73,10.77,115200.0,10.78,10.78,10.73,10.77,115200.0
2008-04-15 11:00:00,10.77,10.8,10.75,10.77,77400.0,10.77,10.8,10.75,10.77,77400.0
2008-04-15 11:10:00,10.77,10.77,10.74,10.75,26300.0,10.77,10.77,10.74,10.75,26300.0
2008-04-15 11:20:00,10.75,10.76,10.72,10.73,81200.0,10.75,10.76,10.72,10.73,81200.0
2008-04-15 11:30:00,10.73,10.74,10.7,10.71,88400.0,10.73,10.74,10.7,10.71,88400.0
2008-04-15 11:40:00,10.7,10.71,10.68,10.69,63900.0,10.7,10.71,10.68,10.69,63900.0
2008-04-15 11:50:00,10.68,10.69,10.67,10.67,35100.0,10.68,10.69,10.67,10.67,35100.0
2008-04-15 12:00:00,10.67,10.68,10.64,10.64,44800.0,10.67,10.68,10.64,10.64,44800.0
2008-04-15 12:10:00,10.64,10.71,10.64,10.69,391700.0,10.64,10.71,10.64,10.69,391700.0
2008-04-15 12:20:00,10.69,10.69,10.66,10.69,98400.0,10.69,10.69,10.66,10.69,98400.0
2008-04-15 12:30:00,10.69,10.69,10.67,10.68,73200.0,10.69,10.69,10.67,10.68,73200.0
2008-04-15 12:40:00,10.68,10.69,10.68,10.68,51700.0,10.68,10.69,10.68,10.68,51700.0
2008-04-15 12:50:00,10.69,10.69,10.68,10.68,10300.0,10.69,10.69,10.68,10.68,10300.0
2008-04-15 13:00:00,10.68,10.69,10.67,10.67,87100.0,10.68,10.69,10.67,10.67,87100.0
2008-04-15 13:10:00,10.68,10.71,10.67,10.7,128600.0,10.68,10.71,10.67,10.7,128600.0
2008-04-15 13:20:00,10.71,10.71,10.69,10.7,93500.0,10.71,10.71,10.69,10.7,93500.0
2008-04-15 13:30:00,10.7,10.7,10.69,10.69,18200.0,10.7,10.7,10.69,10.69,18200.0
2008-04-15 13:40:00,10.7,10.7,10.69,10.7,35800.0,10.7,10.7,10.69,10.7,35800.0
2008-04-15 13:50:00,10.7,10.7,10.69,10.7,62600.0,10.7,10.7,10.69,10.7,62600.0
2008-04-15 14:00:00,10.7,10.7,10.69,10.69,226200.0,10.7,10.7,10.69,10.69,226200.0
2008-04-15 14:10:00,10.7,10.7,10.69,10.69,45700.0,10.7,10.7,10.69,10.69,45700.0
2008-04-15 14:20:00,10.69,10.7,10.68,10.69,59700.0,10.69,10.7,10.68,10.69,59700.0
2008-04-15 14:30:00,10.7,10.7,10.69,10.69,112700.0,10.7,10.7,10.69,10.69,112700.0
2008-04-15 14:40:00,10.69,10.7,10.68,10.68,181300.0,10.69,10.7,10.68,10.68,181300.0
2008-04-15 14:50:00,10.67,10.7,10.67,10.7,71400.0,10.67,10.7,10.67,10.7,71400.0
2008-04-15 15:00:00,10.7,10.71,10.69,10.7,132100.0,10.7,10.71,10.69,10.7,132100.0
2008-04-15 15:10:00,10.7,10.71,10.68,10.7,121400.0,10.7,10.71,10.68,10.7,121400.0
2008-04-15 15:20:00,10.7,10.72,10.69,10.7,253600.0,10.7,10.72,10.69,10.7,253600.0
2008-04-15 15:30:00,10.7,10.72,10.69,10.7,178800.0,10.7,10.72,10.69,10.7,178800.0
2008-04-15 15:40:00,10.7,10.7,10.68,10.68,151600.0,10.7,10.7,10.68,10.68,151600.0
2008-04-15 15:50:00,10.68,10.72,10.68,10.72,504400.0,10.68,10.72,10.68,10.72,504400.0
2008-04-16 09:30:00,10.83,10.87,10.8,10.82,32100.0,10.83,10.87,10.8,10.82,32100.0
2008-04-16 09:40:00,10.82,10.86,10.79,10.86,75100.0,10.82,10.86,10.79,10.86,75100.0
2008-04-16 09:50:00,10.86,10.87,10.82,10.82,43900.0,10.86,10.87,10.82,10.82,43900.0
2008-04-16 10:00:00,10.83,10.84,10.82,10.84,32000.0,10.83,10.84,10.82,10.84,32000.0
2008-04-16 10:10:00,10.83,10.86,10.83,10.86,36000.0,10.83,10.86,10.83,10.86,36000.0
2008-04-16 10:20:00,10.86,10.95,10.86,10.94,109600.0,10.86,10.95,10.86,10.94,109600.0
2008-04-16 10:30:00,10.95,10.96,10.93,10.96,83000.0,10.95,10.96,10.93,10.96,83000.0
2008-04-16 10:40:00,10.95,10.99,10.93,10.99,75800.0,10.95,10.99,10.93,10.99,75800.0
2008-04-16 10:50:00,11.0,11.03,10.99,11.03,73300.0,11.0,11.03,10.99,11.03,73300.0
2008-04-16 11:00:00,11.03,11.06,11.01,11.05,75500.0,11.03,11.06,11.01,11.05,75500.0
2008-04-16 11:10:00,11.04,11.05,11.01,11.02,72600.0,11.04,11.05,11.01,11.02,72600.0
2008-04-16 11:20:00,11.02,11.04,11.01,11.04,32000.0,11.02,11.04,11.01,11.04,32000.0
2008-04-16 11:30:00,11.04,11.1,11.02,11.1,69100.0,11.04,11.1,11.02,11.1,69100.0
2008-04-16 11:40:00,11.09,11.11,11.07,11.07,71100.0,11.09,11.11,11.07,11.07,71100.0
2008-04-16 11:50:00,11.08,11.08,11.02,11.05,104200.0,11.08,11.08,11.02,11.05,104200.0
2008-04-16 12:00:00,11.06,11.09,11.05,11.09,67000.0,11.06,11.09,11.05,11.09,67000.0
2008-04-16 12:10:00,11.09,11.13,11.08,11.1,59400.0,11.09,11.13,11.08,11.1,59400.0
2008-04-16 12:20:00,11.1,11.11,11.07,11.08,47700.0,11.1,11.11,11.07,11.08,47700.0
2008-04-16 12:30:00,11.08,11.12,11.03,11.03,82900.0,11.08,11.12,11.03,11.03,82900.0
2008-04-16 12:40:00,11.04,11.07,11.03,11.06,75700.0,11.04,11.07,11.03,11.06,75700.0
2008-04-16 12:50:00,11.05,11.08,11.05,11.07,25900.0,11.05,11.08,11.05,11.07,25900.0
2008-04-16 13:00:00,11.08,11.08,11.06,11.07,44400.0,11.08,11.08,11.06,11.07,44400.0
2008-04-16 13:10:00,11.07,11.08,11.05,11.07,38400.0,11.07,11.08,11.05,11.07,38400.0
2008-04-16 13:20:00,11.07,11.1,11.06,11.08,118300.0,11.07,11.1,11.06,11.08,118300.0
2008-04-16 13:30:00,11.08,11.09,11.05,11.05,141400.0,11.08,11.09,11.05,11.05,141400.0
2008-04-16 13:40:00,11.06,11.06,11.04,11.05,30900.0,11.06,11.06,11.04,11.05,30900.0
2008-04-16 13:50:00,11.05,11.06,11.05,11.06,21300.0,11.05,11.06,11.05,11.06,21300.0
2008-04-16 14:00:00,11.06,11.08,11.04,11.04,148800.0,11.06,11.08,11.04,11.04,148800.0
2008-04-16 14:10:00,11.04,11.06,11.03,11.06,55500.0,11.04,11.06,11.03,11.06,55500.0
2008-04-16 14:20:00,11.06,11.09,11.06,11.08,33800.0,11.06,11.09,11.06,11.08,33800.0
2008-04-16 14:30:00,11.09,11.1,11.05,11.05,132100.0,11.09,11.1,11.05,11.05,132100.0
2008-04-16 14:40:00,11.05,11.05,11.03,11.03,37200.0,11.05,11.05,11.03,11.03,37200.0
2008-04-16 14:50:00,11.04,11.08,11.03,11.07,64000.0,11.04,11.08,11.03,11.07,64000.0
2008-04-16 15:00:00,11.07,11.08,11.05,11.07,70900.0,11.07,11.08,11.05,11.07,70900.0
2008-04-16 15:10:00,11.07,11.09,11.07,11.09,85200.0,11.07,11.09,11.07,11.09,85200.0
2008-04-16 15:20:00,11.09,11.09,11.07,11.08,141900.0,11.09,11.09,11.07,11.08,141900.0
2008-04-16 15:30:00,11.08,11.08,11.07,11.08,171600.0,11.08,11.08,11.07,11.08,171600.0
2008-04-16 15:40:00,11.08,11.13,11.07,11.12,483000.0,11.08,11.13,11.07,11.12,483000.0
2008-04-16 15:50:00,11.12,11.13,11.06,11.09,764200.0,11.12,11.13,11.06,11.09,764200.0
2008-04-17 09:30:00,11.11,11.18,11.05,11.06,65200.0,11.11,11.18,11.05,11.06,65200.0
2008-04-17 09:40:00,11.06,11.12,11.06,11.08,55500.0,11.06,11.12,11.06,11.08,55500.0
2008-04-17 09:50:00,11.08,11.08,11.03,11.07,28400.0,11.08,11.08,11.03,11.07,28400.0
2008-04-17 10:00:00,11.08,11.08,10.99,11.01,56000.0,11.08,11.08,10.99,11.01,56000.0
2008-04-17 10:10:00,11.01,11.11,11.01,11.09,75700.0,11.01,11.11,11.01,11.09,75700.0
2008-04-17 10:20:00,11.09,11.1,11.08,11.09,41100.0,11.09,11.1,11.08,11.09,41100.0
2008-04-17 10:30:00,11.09,11.09,11.05,11.06,49200.0,11.09,11.09,11.05,11.06,49200.0
2008-04-17 10:40:00,11.06,11.11,11.05,11.1,61400.0,11.06,11.11,11.05,11.1,61400.0
2008-04-17 10:50:00,11.1,11.11,11.06,11.07,76800.0,11.1,11.11,11.06,11.07,76800.0
2008-04-17 11:00:00,11.06,11.08,11.06,11.07,24100.0,11.06,11.08,11.06,11.07,24100.0
2008-04-17 11:10:00,11.07,11.07,11.03,11.04,32800.0,11.07,11.07,11.03,11.04,32800.0
2008-04-17 11:20:00,11.04,11.05,11.01,11.01,56500.0,11.04,11.05,11.01,11.01,56500.0
2008-04-17 11:30:00,11.01,11.02,11.01,11.01,13100.0,11.01,11.02,11.01,11.01,13100.0
2008-04-17 11:40:00,11.02,11.02,10.99,10.99,32100.0,11.02,11.02,10.99,10.99,32100.0
2008-04-17 11:50:00,10.99,11.01,10.95,10.97,51200.0,10.99,11.01,10.95,10.97,51200.0
2008-04-17 12:00:00,10.96,11.01,10.96,10.99,31500.0,10.96,11.01,10.96,10.99,31500.0
2008-04-17 12:10:00,11.0,11.01,11.0,11.0,17600.0,11.0,11.01,11.0,11.0,17600.0
2008-04-17 12:20:00,11.0,11.0,10.96,11.0,53200.0,11.0,11.0,10.96,11.0,53200.0
2008-04-17 12:30:00,11.0,11.0,10.94,10.95,92900.0,11.0,11.0,10.94,10.95,92900.0
2008-04-17 12:40:00,10.94,10.96,10.94,10.95,28700.0,10.94,10.96,10.94,10.95,28700.0
2008-04-17 12:50:00,10.96,10.96,10.94,10.96,47500.0,10.96,10.96,10.94,10.96,47500.0
2008-04-17 13:00:00,10.96,10.97,10.95,10.96,51500.0,10.96,10.97,10.95,10.96,51500.0
2008-04-17 13:10:00,10.96,10.97,10.96,10.96,11800.0,10.96,10.97,10.96,10.96,11800.0
2008-04-17 13:20:00,10.97,10.99,10.96,10.98,58900.0,10.97,10.99,10.96,10.98,58900.0
2008-04-17 13:30:00,10.98,11.0,10.98,11.0,32700.0,10.98,11.0,10.98,11.0,32700.0
2008-04-17 13:40:00,11.0,11.0,10.97,10.99,102100.0,11.0,11.0,10.97,10.99,102100.0
2008-04-17 13:50:00,10.98,10.99,10.98,10.98,41000.0,10.98,10.99,10.98,10.98,41000.0
2008-04-17 14:00:00,10.98,11.02,10.98,11.0,207300.0,10.98,11.02,10.98,11.0,207300.0
2008-04-17 14:10:00,11.0,11.03,10.98,11.02,105500.0,11.0,11.03,10.98,11.02,105500.0
2008-04-17 14:20:00,11.03,11.06,11.03,11.04,99100.0,11.03,11.06,11.03,11.04,99100.0
2008-04-17 14:30:00,11.05,11.05,11.02,11.05,63300.0,11.05,11.05,11.02,11.05,63300.0
2008-04-17 14:40:00,11.05,11.05,11.02,11.02,68500.0,11.05,11.05,11.02,11.02,68500.0
2008-04-17 14:50:00,11.02,11.03,11.0,11.0,66000.0,11.02,11.03,11.0,11.0,66000.0
2008-04-17 15:00:00,11.0,11.04,11.0,11.04,75200.0,11.0,11.04,11.0,11.04,75200.0
2008-04-17 15:10:00,11.04,11.05,11.01,11.05,206400.0,11.04,11.05,11.01,11.05,206400.0
2008-04-17 15:20:00,11.05,11.05,11.01,11.05,141500.0,11.05,11.05,11.01,11.05,141500.0
2008-04-17 15:30:00,11.04,11.06,11.03,11.04,144200.0,11.04,11.06,11.03,11.04,144200.0
2008-04-17 15:40:00,11.03,11.05,11.03,11.05,150800.0,11.03,11.05,11.03,11.05,150800.0
2008-04-17 15:50:00,11.04,11.11,11.02,11.03,426100.0,11.04,11.11,11.02,11.03,426100.0
2008-04-18 09:30:00,11.26,11.27,11.06,11.26,349900.0,11.26,11.27,11.06,11.26,349900.0
2008-04-18 09:40:00,11.25,11.26,11.16,11.21,204100.0,11.25,11.26,11.16,11.21,204100.0
2008-04-18 09:50:00,11.2,11.21,11.14,11.21,104200.0,11.2,11.21,11.14,11.21,104200.0
2008-04-18 10:00:00,11.21,11.22,11.15,11.18,128700.0,11.21,11.22,11.15,11.18,128700.0
2008-04-18 10:10:00,11.17,11.25,11.15,11.25,161700.0,11.17,11.25,11.15,11.25,161700.0
2008-04-18 10:20:00,11.25,11.25,11.11,11.13,162700.0,11.25,11.25,11.11,11.13,162700.0
2008-04-18 10:30:00,11.12,11.2,11.12,11.19,69500.0,11.12,11.2,11.12,11.19,69500.0
2008-04-18 10:40:00,11.19,11.21,11.19,11.2,183900.0,11.19,11.21,11.19,11.2,183900.0
2008-04-18 10:50:00,11.19,11.2,11.17,11.18,11600.0,11.19,11.2,11.17,11.18,11600.0
2008-04-18 11:00:00,11.17,11.25,11.17,11.21,150900.0,11.17,11.25,11.17,11.21,150900.0
2008-04-18 11:10:00,11.22,11.22,11.2,11.22,62600.0,11.22,11.22,11.2,11.22,62600.0
2008-04-18 11:20:00,11.22,11.3,11.21,11.3,97500.0,11.22,11.3,11.21,11.3,97500.0
2008-04-18 11:30:00,11.29,11.31,11.26,11.31,96900.0,11.29,11.31,11.26,11.31,96900.0
2008-04-18 11:40:00,11.31,11.35,11.29,11.3,271300.0,11.31,11.35,11.29,11.3,271300.0
2008-04-18 11:50:00,11.3,11.32,11.29,11.31,40100.0,11.3,11.32,11.29,11.31,40100.0
2008-04-18 12:00:00,11.31,11.32,11.28,11.32,59300.0,11.31,11.32,11.28,11.32,59300.0
2008-04-18 12:10:00,11.32,11.33,11.29,11.33,69300.0,11.32,11.33,11.29,11.33,69300.0
2008-04-18 12:20:00,11.33,11.35,11.33,11.34,15000.0,11.33,11.35,11.33,11.34,15000.0
2008-04-18 12:30:00,11.34,11.35,11.31,11.32,185300.0,11.34,11.35,11.31,11.32,185300.0
2008-04-18 12:40:00,11.32,11.32,11.31,11.31,13000.0,11.32,11.32,11.31,11.31,13000.0
2008-04-18 12:50:00,11.32,11.32,11.31,11.31,15300.0,11.32,11.32,11.31,11.31,15300.0
2008-04-18 13:00:00,11.31,11.32,11.29,11.29,94100.0,11.31,11.32,11.29,11.29,94100.0
2008-04-18 13:10:00,11.3,11.3,11.29,11.3,10100.0,11.3,11.3,11.29,11.3,10100.0
2008-04-18 13:20:00,11.29,11.3,11.29,11.3,25700.0,11.29,11.3,11.29,11.3,25700.0
2008-04-18 13:30:00,11.29,11.3,11.29,11.3,21200.0,11.29,11.3,11.29,11.3,21200.0
2008-04-18 13:40:00,11.29,11.3,11.24,11.24,79800.0,11.29,11.3,11.24,11.24,79800.0
2008-04-18 13:50:00,11.25,11.26,11.24,11.26,83400.0,11.25,11.26,11.24,11.26,83400.0
2008-04-18 14:00:00,11.25,11.26,11.21,11.22,98100.0,11.25,11.26,11.21,11.22,98100.0
2008-04-18 14:10:00,11.22,11.25,11.21,11.25,82600.0,11.22,11.25,11.21,11.25,82600.0
2008-04-18 14:20:00,11.25,11.25,11.19,11.19,131700.0,11.25,11.25,11.19,11.19,131700.0
2008-04-18 14:30:00,11.19,11.21,11.19,11.2,59100.0,11.19,11.21,11.19,11.2,59100.0
2008-04-18 14:40:00,11.21,11.21,11.2,11.2,54300.0,11.21,11.21,11.2,11.2,54300.0
2008-04-18 14:50:00,11.21,11.23,11.2,11.23,114200.0,11.21,11.23,11.2,11.23,114200.0
2008-04-18 15:00:00,11.24,11.24,11.2,11.22,120800.0,11.24,11.24,11.2,11.22,120800.0
2008-04-18 15:10:00,11.22,11.23,11.22,11.22,88500.0,11.22,11.23,11.22,11.22,88500.0
2008-04-18 15:20:00,11.23,11.23,11.21,11.22,173800.0,11.23,11.23,11.21,11.22,173800.0
2008-04-18 15:30:00,11.22,11.23,11.19,11.19,148000.0,11.22,11.23,11.19,11.19,148000.0
2008-04-18 15:40:00,11.19,11.2,11.19,11.19,117300.0,11.19,11.2,11.19,11.19,117300.0
2008-04-18 15:50:00,11.2,11.21,11.16,11.21,531800.0,11.2,11.21,11.16,11.21,531800.0
2008-04-21 09:30:00,11.13,11.17,11.13,11.17,48500.0,11.13,11.17,11.13,11.17,48500.0
2008-04-21 09:40:00,11.17,11.17,11.12,11.14,53700.0,11.17,11.17,11.12,11.14,53700.0
2008-04-21 09:50:00,11.14,11.17,11.13,11.13,73500.0,11.14,11.17,11.13,11.13,73500.0
2008-04-21 10:00:00,11.13,11.13,11.03,11.08,76000.0,11.13,11.13,11.03,11.08,76000.0
2008-04-21 10:10:00,11.08,11.09,11.05,11.06,17700.0,11.08,11.09,11.05,11.06,17700.0
2008-04-21 10:20:00,11.06,11.09,11.05,11.08,31100.0,11.06,11.09,11.05,11.08,31100.0
2008-04-21 10:30:00,11.08,11.12,11.08,11.12,63800.0,11.08,11.12,11.08,11.12,63800.0
2008-04-21 10:40:00,11.13,11.16,11.11,11.16,130600.0,11.13,11.16,11.11,11.16,130600.0
2008-04-21 10:50:00,11.16,11.17,11.09,11.1,133800.0,11.16,11.17,11.09,11.1,133800.0
2008-04-21 11:00:00,11.1,11.11,11.09,11.11,58400.0,11.1,11.11,11.09,11.11,58400.0
2008-04-21 11:10:00,11.11,11.11,11.1,11.11,43900.0,11.11,11.11,11.1,11.11,43900.0
2008-04-21 11:20:00,11.1,11.13,11.1,11.12,53400.0,11.1,11.13,11.1,11.12,53400.0
2008-04-21 11:30:00,11.13,11.13,11.1,11.11,47300.0,11.13,11.13,11.1,11.11,47300.0
2008-04-21 11:40:00,11.11,11.12,11.1,11.11,66200.0,11.11,11.12,11.1,11.11,66200.0
2008-04-21 11:50:00,11.11,11.12,11.1,11.1,32300.0,11.11,11.12,11.1,11.1,32300.0
2008-04-21 12:00:00,11.11,11.13,11.1,11.12,54000.0,11.11,11.13,11.1,11.12,54000.0
2008-04-21 12:10:00,11.12,11.13,11.12,11.13,30700.0,11.12,11.13,11.12,11.13,30700.0
2008-04-21 12:20:00,11.13,11.14,11.12,11.14,127000.0,11.13,11.14,11.12,11.14,127000.0
2008-04-21 12:30:00,11.14,11.14,11.13,11.14,44100.0,11.14,11.14,11.13,11.14,44100.0
2008-04-21 12:40:00,11.14,11.15,11.13,11.14,62300.0,11.14,11.15,11.13,11.14,62300.0
2008-04-21 12:50:00,11.15,11.16,11.14,11.15,127500.0,11.15,11.16,11.14,11.15,127500.0
2008-04-21 13:00:00,11.15,11.16,11.15,11.16,62200.0,11.15,11.16,11.15,11.16,62200.0
2008-04-21 13:10:00,11.16,11.16,11.15,11.16,14000.0,11.16,11.16,11.15,11.16,14000.0
2008-04-21 13:20:00,11.15,11.16,11.15,11.16,67100.0,11.15,11.16,11.15,11.16,67100.0
2008-04-21 13:30:00,11.15,11.16,11.15,11.16,76800.0,11.15,11.16,11.15,11.16,76800.0
2008-04-21 13:40:00,11.16,11.16,11.14,11.15,49900.0,11.16,11.16,11.14,11.15,49900.0
2008-04-21 13:50:00,11.15,11.16,11.14,11.15,71800.0,11.15,11.16,11.14,11.15,71800.0
2008-04-21 14:00:00,11.16,11.16,11.15,11.15,51600.0,11.16,11.16,11.15,11.15,51600.0
2008-04-21 14:10:00,11.15,11.16,11.15,11.15,66100.0,11.15,11.16,11.15,11.15,66100.0
2008-04-21 14:20:00,11.15,11.16,11.15,11.16,55000.0,11.15,11.16,11.15,11.16,55000.0
2008-04-21 14:30:00,11.15,11.16,11.15,11.15,120000.0,11.15,11.16,11.15,11.15,120000.0
2008-04-21 14:40:00,11.16,11.16,11.15,11.15,115600.0,11.16,11.16,11.15,11.15,115600.0
2008-04-21 14:50:00,11.15,11.16,11.15,11.15,93600.0,11.15,11.16,11.15,11.15,93600.0
2008-04-21 15:00:00,11.15,11.18,11.15,11.16,139000.0,11.15,11.18,11.15,11.16,139000.0
2008-04-21 15:10:00,11.15,11.16,11.15,11.16,39800.0,11.15,11.16,11.15,11.16,39800.0
2008-04-21 15:20:00,11.15,11.16,11.15,11.15,186900.0,11.15,11.16,11.15,11.15,186900.0
2008-04-21 15:30:00,11.15,11.18,11.15,11.17,127800.0,11.15,11.18,11.15,11.17,127800.0
2008-04-21 15:40:00,11.18,11.18,11.16,11.17,118900.0,11.18,11.18,11.16,11.17,118900.0
2008-04-21 15:50:00,11.16,11.17,11.14,11.16,209200.0,11.16,11.17,11.14,11.16,209200.0
2008-04-22 09:30:00,11.15,11.15,11.02,11.07,67300.0,11.15,11.15,11.02,11.07,67300.0
2008-04-22 09:40:00,11.05,11.07,11.01,11.04,46600.0,11.05,11.07,11.01,11.04,46600.0
2008-04-22 09:50:00,11.04,11.04,11.01,11.04,67700.0,11.04,11.04,11.01,11.04,67700.0
2008-04-22 10:00:00,11.03,11.1,11.03,11.1,84100.0,11.03,11.1,11.03,11.1,84100.0
2008-04-22 10:10:00,11.1,11.12,11.09,11.1,94800.0,11.1,11.12,11.09,11.1,94800.0
2008-04-22 10:20:00,11.1,11.1,11.06,11.06,61200.0,11.1,11.1,11.06,11.06,61200.0
2008-04-22 10:30:00,11.07,11.07,11.06,11.06,27700.0,11.07,11.07,11.06,11.06,27700.0
2008-04-22 10:40:00,11.07,11.09,11.06,11.08,24400.0,11.07,11.09,11.06,11.08,24400.0
2008-04-22 10:50:00,11.09,11.1,11.09,11.1,23400.0,11.09,11.1,11.09,11.1,23400.0
2008-04-22 11:00:00,11.1,11.14,11.1,11.11,71800.0,11.1,11.14,11.1,11.11,71800.0
2008-04-22 11:10:00,11.11,11.15,11.11,11.13,102300.0,11.11,11.15,11.11,11.13,102300.0
2008-04-22 11:20:00,11.13,11.14,11.11,11.11,46800.0,11.13,11.14,11.11,11.11,46800.0
2008-04-22 11:30:00,11.11,11.12,11.1,11.1,24500.0,11.11,11.12,11.1,11.1,24500.0
2008-04-22 11:40:00,11.1,11.12,11.08,11.08,42200.0,11.1,11.12,11.08,11.08,42200.0
2008-04-22 11:50:00,11.09,11.09,11.04,11.05,39400.0,11.09,11.09,11.04,11.05,39400.0
2008-04-22 12:00:00,11.04,11.05,11.01,11.01,25500.0,11.04,11.05,11.01,11.01,25500.0
2008-04-22 12:10:00,11.01,11.05,11.01,11.01,76600.0,11.01,11.05,11.01,11.01,76600.0
2008-04-22 12:20:00,11.01,11.02,10.99,10.99,91300.0,11.01,11.02,10.99,10.99,91300.0
2008-04-22 12:30:00,10.99,11.0,10.98,10.98,39200.0,10.99,11.0,10.98,10.98,39200.0
2008-04-22 12:40:00,10.98,10.99,10.94,10.95,65100.0,10.98,10.99,10.94,10.95,65100.0
2008-04-22 12:50:00,10.94,10.95,10.94,10.95,19700.0,10.94,10.95,10.94,10.95,19700.0
2008-04-22 13:00:00,10.95,10.97,10.94,10.97,40900.0,10.95,10.97,10.94,10.97,40900.0
2008-04-22 13:10:00,10.97,10.97,10.96,10.97,18200.0,10.97,10.97,10.96,10.97,18200.0
2008-04-22 13:20:00,10.97,10.98,10.97,10.98,21200.0,10.97,10.98,10.97,10.98,21200.0
2008-04-22 13:30:00,10.98,10.98,10.97,10.97,36700.0,10.98,10.98,10.97,10.97,36700.0
2008-04-22 13:40:00,10.97,10.98,10.97,10.98,9400.0,10.97,10.98,10.97,10.98,9400.0
2008-04-22 13:50:00,10.97,11.0,10.97,11.0,29000.0,10.97,11.0,10.97,11.0,29000.0
2008-04-22 14:00:00,10.99,11.0,10.97,10.97,67700.0,10.99,11.0,10.97,10.97,67700.0
2008-04-22 14:10:00,10.98,10.98,10.94,10.95,83800.0,10.98,10.98,10.94,10.95,83800.0
2008-04-22 14:20:00,10.94,10.99,10.94,10.99,34900.0,10.94,10.99,10.94,10.99,34900.0
2008-04-22 14:30:00,10.99,10.99,10.96,10.96,39100.0,10.99,10.99,10.96,10.96,39100.0
2008-04-22 14:40:00,10.96,10.97,10.94,10.94,56500.0,10.96,10.97,10.94,10.94,56500.0
2008-04-22 14:50:00,10.94,10.95,10.91,10.94,222700.0,10.94,10.95,10.91,10.94,222700.0
2008-04-22 15:00:00,10.94,10.98,10.93,10.98,76500.0,10.94,10.98,10.93,10.98,76500.0
2008-04-22 15:10:00,10.98,10.98,10.96,10.97,35500.0,10.98,10.98,10.96,10.97,35500.0
2008-04-22 15:20:00,10.97,10.97,10.95,10.97,94300.0,10.97,10.97,10.95,10.97,94300.0
2008-04-22 15:30:00,10.96,10.97,10.96,10.96,127100.0,10.96,10.97,10.96,10.96,127100.0
2008-04-22 15:40:00,10.97,10.97,10.95,10.96,185200.0,10.97,10.97,10.95,10.96,185200.0
2008-04-22 15:50:00,10.97,10.97,10.93,10.94,294200.0,10.97,10.97,10.93,10.94,294200.0
2008-04-23 09:30:00,10.95,11.0,10.93,10.95,46400.0,10.95,11.0,10.93,10.95,46400.0
2008-04-23 09:40:00,10.94,11.01,10.94,10.99,79700.0,10.94,11.01,10.94,10.99,79700.0
2008-04-23 09:50:00,10.98,11.0,10.98,11.0,86800.0,10.98,11.0,10.98,11.0,86800.0
2008-04-23 10:00:00,11.0,11.04,10.98,11.03,218600.0,11.0,11.04,10.98,11.03,218600.0
2008-04-23 10:10:00,11.03,11.12,11.03,11.12,232700.0,11.03,11.12,11.03,11.12,232700.0
2008-04-23 10:20:00,11.12,11.15,11.11,11.14,89900.0,11.12,11.15,11.11,11.14,89900.0
2008-04-23 10:30:00,11.15,11.34,11.14,11.33,220400.0,11.15,11.34,11.14,11.33,220400.0
2008-04-23 10:40:00,11.33,11.44,11.33,11.36,589300.0,11.33,11.44,11.33,11.36,589300.0
2008-04-23 10:50:00,11.36,11.36,11.26,11.26,192500.0,11.36,11.36,11.26,11.26,192500.0
2008-04-23 11:00:00,11.27,11.33,11.26,11.33,92000.0,11.27,11.33,11.26,11.33,92000.0
2008-04-23 11:10:00,11.33,11.33,11.32,11.32,58600.0,11.33,11.33,11.32,11.32,58600.0
2008-04-23 11:20:00,11.32,11.38,11.32,11.36,120900.0,11.32,11.38,11.32,11.36,120900.0
2008-04-23 11:30:00,11.36,11.37,11.34,11.35,51100.0,11.36,11.37,11.34,11.35,51100.0
2008-04-23 11:40:00,11.35,11.35,11.34,11.35,8500.0,11.35,11.35,11.34,11.35,8500.0
2008-04-23 11:50:00,11.34,11.35,11.3,11.31,161400.0,11.34,11.35,11.3,11.31,161400.0
2008-04-23 12:00:00,11.32,11.32,11.24,11.25,61000.0,11.32,11.32,11.24,11.25,61000.0
2008-04-23 12:10:00,11.24,11.24,11.21,11.23,38500.0,11.24,11.24,11.21,11.23,38500.0
2008-04-23 12:20:00,11.23,11.25,11.16,11.23,212500.0,11.23,11.25,11.16,11.23,212500.0
2008-04-23 12:30:00,11.22,11.23,11.16,11.2,78900.0,11.22,11.23,11.16,11.2,78900.0
2008-04-23 12:40:00,11.2,11.2,11.14,11.14,97000.0,11.2,11.2,11.14,11.14,97000.0
2008-04-23 12:50:00,11.15,11.15,11.14,11.15,54800.0,11.15,11.15,11.14,11.15,54800.0
2008-04-23 13:00:00,11.15,11.19,11.15,11.18,108400.0,11.15,11.19,11.15,11.18,108400.0
2008-04-23 13:10:00,11.19,11.21,11.14,11.17,189800.0,11.19,11.21,11.14,11.17,189800.0
2008-04-23 13:20:00,11.17,11.21,11.17,11.21,70100.0,11.17,11.21,11.17,11.21,70100.0
2008-04-23 13:30:00,11.21,11.21,11.16,11.2,172000.0,11.21,11.21,11.16,11.2,172000.0
2008-04-23 13:40:00,11.2,11.23,11.19,11.23,196600.0,11.2,11.23,11.19,11.23,196600.0
2008-04-23 13:50:00,11.23,11.24,11.2,11.23,120500.0,11.23,11.24,11.2,11.23,120500.0
2008-04-23 14:00:00,11.22,11.25,11.21,11.24,79900.0,11.22,11.25,11.21,11.24,79900.0
2008-04-23 14:10:00,11.24,11.28,11.24,11.28,85900.0,11.24,11.28,11.24,11.28,85900.0
2008-04-23 14:20:00,11.27,11.31,11.26,11.27,316800.0,11.27,11.31,11.26,11.27,316800.0
2008-04-23 14:30:00,11.27,11.28,11.26,11.27,114200.0,11.27,11.28,11.26,11.27,114200.0
2008-04-23 14:40:00,11.27,11.29,11.25,11.29,181000.0,11.27,11.29,11.25,11.29,181000.0
2008-04-23 14:50:00,11.29,11.29,11.23,11.23,123400.0,11.29,11.29,11.23,11.23,123400.0
2008-04-23 15:00:00,11.23,11.28,11.23,11.27,124000.0,11.23,11.28,11.23,11.27,124000.0
2008-04-23 15:10:00,11.27,11.28,11.26,11.28,112200.0,11.27,11.28,11.26,11.28,112200.0
2008-04-23 15:20:00,11.28,11.3,11.27,11.29,327800.0,11.28,11.3,11.27,11.29,327800.0
2008-04-23 15:30:00,11.3,11.32,11.27,11.31,272500.0,11.3,11.32,11.27,11.31,272500.0
2008-04-23 15:40:00,11.31,11.31,11.27,11.29,369100.0,11.31,11.31,11.27,11.29,369100.0
2008-04-23 15:50:00,11.29,11.29,11.21,11.26,571900.0,11.29,11.29,11.21,11.26,571900.0
2008-04-24 09:30:00,11.21,11.46,11.14,11.46,249100.0,11.21,11.46,11.14,11.46,249100.0
2008-04-24 09:40:00,11.47,11.47,11.35,11.36,297000.0,11.47,11.47,11.35,11.36,297000.0
2008-04-24 09:50:00,11.35,11.36,11.29,11.29,123300.0,11.35,11.36,11.29,11.29,123300.0
2008-04-24 10:00:00,11.29,11.3,11.18,11.19,172700.0,11.29,11.3,11.18,11.19,172700.0
2008-04-24 10:10:00,11.18,11.25,11.18,11.19,218200.0,11.18,11.25,11.18,11.19,218200.0
2008-04-24 10:20:00,11.19,11.25,11.19,11.24,94700.0,11.19,11.25,11.19,11.24,94700.0
2008-04-24 10:30:00,11.24,11.26,11.2,11.24,112400.0,11.24,11.26,11.2,11.24,112400.0
2008-04-24 10:40:00,11.24,11.26,11.21,11.22,87500.0,11.24,11.26,11.21,11.22,87500.0
2008-04-24 10:50:00,11.22,11.25,11.21,11.24,96000.0,11.22,11.25,11.21,11.24,96000.0
2008-04-24 11:00:00,11.24,11.27,11.24,11.25,87400.0,11.24,11.27,11.24,11.25,87400.0
2008-04-24 11:10:00,11.25,11.3,11.25,11.3,186300.0,11.25,11.3,11.25,11.3,186300.0
2008-04-24 11:20:00,11.29,11.32,11.26,11.28,270900.0,11.29,11.32,11.26,11.28,270900.0
2008-04-24 11:30:00,11.28,11.32,11.28,11.32,221200.0,11.28,11.32,11.28,11.32,221200.0
2008-04-24 11:40:00,11.32,11.34,11.3,11.34,123100.0,11.32,11.34,11.3,11.34,123100.0
2008-04-24 11:50:00,11.34,11.36,11.29,11.3,244800.0,11.34,11.36,11.29,11.3,244800.0
2008-04-24 12:00:00,11.3,11.34,11.29,11.34,71200.0,11.3,11.34,11.29,11.34,71200.0
2008-04-24 12:10:00,11.33,11.35,11.33,11.35,82800.0,11.33,11.35,11.33,11.35,82800.0
2008-04-24 12:20:00,11.34,11.35,11.32,11.33,61800.0,11.34,11.35,11.32,11.33,61800.0
2008-04-24 12:30:00,11.32,11.33,11.32,11.33,94500.0,11.32,11.33,11.32,11.33,94500.0
2008-04-24 12:40:00,11.32,11.34,11.31,11.31,117700.0,11.32,11.34,11.31,11.31,117700.0
2008-04-24 12:50:00,11.31,11.32,11.29,11.3,53500.0,11.31,11.32,11.29,11.3,53500.0
2008-04-24 13:00:00,11.3,11.31,11.29,11.29,130600.0,11.3,11.31,11.29,11.29,130600.0
2008-04-24 13:10:00,11.29,11.31,11.27,11.27,85700.0,11.29,11.31,11.27,11.27,85700.0
2008-04-24 13:20:00,11.27,11.28,11.25,11.28,105800.0,11.27,11.28,11.25,11.28,105800.0
2008-04-24 13:30:00,11.28,11.32,11.28,11.3,76000.0,11.28,11.32,11.28,11.3,76000.0
2008-04-24 13:40:00,11.3,11.32,11.29,11.31,80000.0,11.3,11.32,11.29,11.31,80000.0
2008-04-24 13:50:00,11.32,11.36,11.31,11.34,83500.0,11.32,11.36,11.31,11.34,83500.0
2008-04-24 14:00:00,11.34,11.41,11.34,11.39,128800.0,11.34,11.41,11.34,11.39,128800.0
2008-04-24 14:10:00,11.39,11.41,11.39,11.4,149400.0,11.39,11.41,11.39,11.4,149400.0
2008-04-24 14:20:00,11.39,11.4,11.39,11.4,163000.0,11.39,11.4,11.39,11.4,163000.0
2008-04-24 14:30:00,11.39,11.4,11.39,11.39,203800.0,11.39,11.4,11.39,11.39,203800.0
2008-04-24 14:40:00,11.4,11.4,11.39,11.4,122900.0,11.4,11.4,11.39,11.4,122900.0
2008-04-24 14:50:00,11.4,11.4,11.33,11.34,531000.0,11.4,11.4,11.33,11.34,531000.0
2008-04-24 15:00:00,11.35,11.43,11.34,11.42,114500.0,11.35,11.43,11.34,11.42,114500.0
2008-04-24 15:10:00,11.42,11.43,11.38,11.4,149000.0,11.42,11.43,11.38,11.4,149000.0
2008-04-24 15:20:00,11.4,11.4,11.38,11.4,145100.0,11.4,11.4,11.38,11.4,145100.0
2008-04-24 15:30:00,11.4,11.4,11.38,11.39,181900.0,11.4,11.4,11.38,11.39,181900.0
2008-04-24 15:40:00,11.39,11.4,11.32,11.34,246700.0,11.39,11.4,11.32,11.34,246700.0
2008-04-24 15:50:00,11.34,11.4,11.34,11.38,372000.0,11.34,11.4,11.34,11.38,372000.0
2008-04-25 09:30:00,11.27,11.47,11.26,11.46,62600.0,11.27,11.47,11.26,11.46,62600.0
2008-04-25 09:40:00,11.46,11.48,11.44,11.44,55500.0,11.46,11.48,11.44,11.44,55500.0
2008-04-25 09:50:00,11.44,11.45,11.41,11.43,79300.0,11.44,11.45,11.41,11.43,79300.0
2008-04-25 10:00:00,11.42,11.43,11.35,11.4,95700.0,11.42,11.43,11.35,11.4,95700.0
2008-04-25 10:10:00,11.39,11.44,11.39,11.43,117700.0,11.39,11.44,11.39,11.43,117700.0
2008-04-25 10:20:00,11.44,11.44,11.41,11.42,82500.0,11.44,11.44,11.41,11.42,82500.0
2008-04-25 10:30:00,11.42,11.43,11.38,11.39,99900.0,11.42,11.43,11.38,11.39,99900.0
2008-04-25 10:40:00,11.39,11.41,11.37,11.39,132500.0,11.39,11.41,11.37,11.39,132500.0
2008-04-25 10:50:00,11.4,11.41,11.4,11.4,20400.0,11.4,11.41,11.4,11.4,20400.0
2008-04-25 11:00:00,11.4,11.41,11.39,11.39,45100.0,11.4,11.41,11.39,11.39,45100.0
2008-04-25 11:10:00,11.4,11.4,11.34,11.34,57500.0,11.4,11.4,11.34,11.34,57500.0
2008-04-25 11:20:00,11.34,11.35,11.33,11.34,71000.0,11.34,11.35,11.33,11.34,71000.0
2008-04-25 11:30:00,11.34,11.34,11.32,11.32,372400.0,11.34,11.34,11.32,11.32,372400.0
2008-04-25 11:40:00,11.32,11.37,11.32,11.36,134900.0,11.32,11.37,11.32,11.36,134900.0
2008-04-25 11:50:00,11.35,11.39,11.35,11.37,25700.0,11.35,11.39,11.35,11.37,25700.0
2008-04-25 12:00:00,11.38,11.38,11.36,11.36,33200.0,11.38,11.38,11.36,11.36,33200.0
2008-04-25 12:10:00,11.37,11.38,11.36,11.38,77800.0,11.37,11.38,11.36,11.38,77800.0
2008-04-25 12:20:00,11.37,11.39,11.35,11.38,208400.0,11.37,11.39,11.35,11.38,208400.0
2008-04-25 12:30:00,11.39,11.41,11.35,11.41,214200.0,11.39,11.41,11.35,11.41,214200.0
2008-04-25 12:40:00,11.41,11.44,11.4,11.43,99100.0,11.41,11.44,11.4,11.43,99100.0
2008-04-25 12:50:00,11.43,11.44,11.41,11.41,53300.0,11.43,11.44,11.41,11.41,53300.0
2008-04-25 13:00:00,11.42,11.43,11.39,11.39,80800.0,11.42,11.43,11.39,11.39,80800.0
2008-04-25 13:10:00,11.39,11.4,11.38,11.38,31300.0,11.39,11.4,11.38,11.38,31300.0
2008-04-25 13:20:00,11.38,11.39,11.36,11.37,74700.0,11.38,11.39,11.36,11.37,74700.0
2008-04-25 13:30:00,11.37,11.39,11.36,11.37,70800.0,11.37,11.39,11.36,11.37,70800.0
2008-04-25 13:40:00,11.38,11.4,11.37,11.4,50600.0,11.38,11.4,11.37,11.4,50600.0
2008-04-25 13:50:00,11.4,11.44,11.4,11.43,49800.0,11.4,11.44,11.4,11.43,49800.0
2008-04-25 14:00:00,11.43,11.45,11.41,11.42,115900.0,11.43,11.45,11.41,11.42,115900.0
2008-04-25 14:10:00,11.42,11.43,11.37,11.38,102500.0,11.42,11.43,11.37,11.38,102500.0
2008-04-25 14:20:00,11.39,11.4,11.39,11.4,38600.0,11.39,11.4,11.39,11.4,38600.0
2008-04-25 14:30:00,11.4,11.42,11.39,11.42,74200.0,11.4,11.42,11.39,11.42,74200.0
2008-04-25 14:40:00,11.42,11.43,11.39,11.39,161100.0,11.42,11.43,11.39,11.39,161100.0
2008-04-25 14:50:00,11.4,11.43,11.39,11.41,197700.0,11.4,11.43,11.39,11.41,197700.0
2008-04-25 15:00:00,11.41,11.45,11.39,11.44,159000.0,11.41,11.45,11.39,11.44,159000.0
2008-04-25 15:10:00,11.45,11.5,11.44,11.49,148300.0,11.45,11.5,11.44,11.49,148300.0
2008-04-25 15:20:00,11.49,11.52,11.48,11.5,141100.0,11.49,11.52,11.48,11.5,141100.0
2008-04-25 15:30:00,11.49,11.5,11.45,11.49,222000.0,11.49,11.5,11.45,11.49,222000.0
2008-04-25 15:40:00,11.49,11.5,11.47,11.47,148800.0,11.49,11.5,11.47,11.47,148800.0
2008-04-25 15:50:00,11.47,11.49,11.42,11.44,370700.0,11.47,11.49,11.42,11.44,370700.0
2008-04-28 09:30:00,11.45,11.56,11.45,11.53,66700.0,11.45,11.56,11.45,11.53,66700.0
2008-04-28 09:40:00,11.53,11.54,11.37,11.4,102400.0,11.53,11.54,11.37,11.4,102400.0
2008-04-28 09:50:00,11.4,11.46,11.4,11.44,75500.0,11.4,11.46,11.4,11.44,75500.0
2008-04-28 10:00:00,11.43,11.45,11.41,11.43,136800.0,11.43,11.45,11.41,11.43,136800.0
2008-04-28 10:10:00,11.43,11.51,11.43,11.45,86900.0,11.43,11.51,11.43,11.45,86900.0
2008-04-28 10:20:00,11.45,11.46,11.42,11.42,120200.0,11.45,11.46,11.42,11.42,120200.0
2008-04-28 10:30:00,11.42,11.45,11.42,11.44,105700.0,11.42,11.45,11.42,11.44,105700.0
2008-04-28 10:40:00,11.44,11.44,11.43,11.43,61600.0,11.44,11.44,11.43,11.43,61600.0
2008-04-28 10:50:00,11.43,11.46,11.43,11.43,120300.0,11.43,11.46,11.43,11.43,120300.0
2008-04-28 11:00:00,11.44,11.46,11.43,11.44,60600.0,11.44,11.46,11.43,11.44,60600.0
2008-04-28 11:10:00,11.44,11.45,11.43,11.43,113100.0,11.44,11.45,11.43,11.43,113100.0
2008-04-28 11:20:00,11.43,11.44,11.4,11.41,93700.0,11.43,11.44,11.4,11.41,93700.0
2008-04-28 11:30:00,11.41,11.42,11.4,11.4,62000.0,11.41,11.42,11.4,11.4,62000.0
2008-04-28 11:40:00,11.4,11.4,11.35,11.39,93200.0,11.4,11.4,11.35,11.39,93200.0
2008-04-28 11:50:00,11.39,11.41,11.36,11.36,103200.0,11.39,11.41,11.36,11.36,103200.0
2008-04-28 12:00:00,11.35,11.37,11.35,11.37,48600.0,11.35,11.37,11.35,11.37,48600.0
2008-04-28 12:10:00,11.38,11.41,11.37,11.41,39500.0,11.38,11.41,11.37,11.41,39500.0
2008-04-28 12:20:00,11.4,11.42,11.39,11.39,55600.0,11.4,11.42,11.39,11.39,55600.0
2008-04-28 12:30:00,11.39,11.42,11.39,11.42,60700.0,11.39,11.42,11.39,11.42,60700.0
2008-04-28 12:40:00,11.41,11.42,11.41,11.42,57100.0,11.41,11.42,11.41,11.42,57100.0
2008-04-28 12:50:00,11.41,11.41,11.39,11.4,62900.0,11.41,11.41,11.39,11.4,62900.0
2008-04-28 13:00:00,11.39,11.4,11.39,11.4,45300.0,11.39,11.4,11.39,11.4,45300.0
2008-04-28 13:10:00,11.4,11.42,11.39,11.4,75400.0,11.4,11.42,11.39,11.4,75400.0
2008-04-28 13:20:00,11.4,11.43,11.4,11.43,88800.0,11.4,11.43,11.4,11.43,88800.0
2008-04-28 13:30:00,11.43,11.47,11.42,11.46,60000.0,11.43,11.47,11.42,11.46,60000.0
2008-04-28 13:40:00,11.46,11.47,11.46,11.46,50300.0,11.46,11.47,11.46,11.46,50300.0
2008-04-28 13:50:00,11.46,11.47,11.45,11.45,82100.0,11.46,11.47,11.45,11.45,82100.0
2008-04-28 14:00:00,11.45,11.46,11.44,11.44,73200.0,11.45,11.46,11.44,11.44,73200.0
2008-04-28 14:10:00,11.44,11.45,11.41,11.41,55600.0,11.44,11.45,11.41,11.41,55600.0
2008-04-28 14:20:00,11.41,11.42,11.38,11.38,88400.0,11.41,11.42,11.38,11.38,88400.0
2008-04-28 14:30:00,11.39,11.4,11.38,11.39,90100.0,11.39,11.4,11.38,11.39,90100.0
2008-04-28 14:40:00,11.39,11.4,11.38,11.39,84900.0,11.39,11.4,11.38,11.39,84900.0
2008-04-28 14:50:00,11.39,11.4,11.38,11.39,77800.0,11.39,11.4,11.38,11.39,77800.0
2008-04-28 15:00:00,11.39,11.4,11.38,11.38,114600.0,11.39,11.4,11.38,11.38,114600.0
2008-04-28 15:10:00,11.38,11.4,11.38,11.39,81200.0,11.38,11.4,11.38,11.39,81200.0
2008-04-28 15:20:00,11.4,11.41,11.33,11.34,398400.0,11.4,11.41,11.33,11.34,398400.0
2008-04-28 15:30:00,11.35,11.37,11.34,11.36,223200.0,11.35,11.37,11.34,11.36,223200.0
2008-04-28 15:40:00,11.36,11.36,11.34,11.34,108800.0,11.36,11.36,11.34,11.34,108800.0
2008-04-28 15:50:00,11.35,11.35,11.34,11.34,247700.0,11.35,11.35,11.34,11.34,247700.0
2008-04-29 09:30:00,11.24,11.48,11.04,11.05,194000.0,11.24,11.48,11.04,11.05,194000.0
2008-04-29 09:40:00,11.05,11.18,11.05,11.15,61800.0,11.05,11.18,11.05,11.15,61800.0
2008-04-29 09:50:00,11.15,11.17,11.08,11.1,78400.0,11.15,11.17,11.08,11.1,78400.0
2008-04-29 10:00:00,11.12,11.17,11.11,11.14,72200.0,11.12,11.17,11.11,11.14,72200.0
2008-04-29 10:10:00,11.14,11.14,11.09,11.12,127000.0,11.14,11.14,11.09,11.12,127000.0
2008-04-29 10:20:00,11.12,11.12,11.06,11.07,106700.0,11.12,11.12,11.06,11.07,106700.0
2008-04-29 10:30:00,11.07,11.15,11.07,11.1,148000.0,11.07,11.15,11.07,11.1,148000.0
2008-04-29 10:40:00,11.11,11.2,11.1,11.16,245600.0,11.11,11.2,11.1,11.16,245600.0
2008-04-29 10:50:00,11.17,11.18,11.16,11.17,82900.0,11.17,11.18,11.16,11.17,82900.0
2008-04-29 11:00:00,11.17,11.18,11.16,11.17,135200.0,11.17,11.18,11.16,11.17,135200.0
2008-04-29 11:10:00,11.17,11.18,11.15,11.17,85900.0,11.17,11.18,11.15,11.17,85900.0
2008-04-29 11:20:00,11.16,11.18,11.16,11.17,92000.0,11.16,11.18,11.16,11.17,92000.0
2008-04-29 11:30:00,11.18,11.18,11.14,11.14,119000.0,11.18,11.18,11.14,11.14,119000.0
2008-04-29 11:40:00,11.14,11.14,11.06,11.07,112100.0,11.14,11.14,11.06,11.07,112100.0
2008-04-29 11:50:00,11.06,11.08,11.02,11.03,129500.0,11.06,11.08,11.02,11.03,129500.0
2008-04-29 12:00:00,11.03,11.06,11.02,11.05,27000.0,11.03,11.06,11.02,11.05,27000.0
2008-04-29 12:10:00,11.05,11.06,11.05,11.05,30900.0,11.05,11.06,11.05,11.05,30900.0
2008-04-29 12:20:00,11.05,11.1,11.05,11.09,43400.0,11.05,11.1,11.05,11.09,43400.0
2008-04-29 12:30:00,11.09,11.1,11.09,11.09,46700.0,11.09,11.1,11.09,11.09,46700.0
2008-04-29 12:40:00,11.09,11.1,11.0,11.03,181500.0,11.09,11.1,11.0,11.03,181500.0
2008-04-29 12:50:00,11.03,11.08,11.03,11.05,131600.0,11.03,11.08,11.03,11.05,131600.0
2008-04-29 13:00:00,11.05,11.06,11.04,11.05,45900.0,11.05,11.06,11.04,11.05,45900.0
2008-04-29 13:10:00,11.05,11.1,11.05,11.1,52100.0,11.05,11.1,11.05,11.1,52100.0
2008-04-29 13:20:00,11.1,11.1,11.09,11.09,86100.0,11.1,11.1,11.09,11.09,86100.0
2008-04-29 13:30:00,11.1,11.1,11.09,11.1,60900.0,11.1,11.1,11.09,11.1,60900.0
2008-04-29 13:40:00,11.1,11.1,11.09,11.1,92300.0,11.1,11.1,11.09,11.1,92300.0
2008-04-29 13:50:00,11.1,11.1,11.09,11.09,40500.0,11.1,11.1,11.09,11.09,40500.0
2008-04-29 14:00:00,11.1,11.1,11.09,11.09,62000.0,11.1,11.1,11.09,11.09,62000.0
2008-04-29 14:10:00,11.1,11.11,11.08,11.1,97400.0,11.1,11.11,11.08,11.1,97400.0
2008-04-29 14:20:00,11.09,11.14,11.09,11.13,100600.0,11.09,11.14,11.09,11.13,100600.0
2008-04-29 14:30:00,11.14,11.14,11.12,11.12,50300.0,11.14,11.14,11.12,11.12,50300.0
2008-04-29 14:40:00,11.12,11.2,11.12,11.19,68400.0,11.12,11.2,11.12,11.19,68400.0
2008-04-29 14:50:00,11.19,11.21,11.18,11.18,80300.0,11.19,11.21,11.18,11.18,80300.0
2008-04-29 15:00:00,11.18,11.2,11.18,11.2,58600.0,11.18,11.2,11.18,11.2,58600.0
2008-04-29 15:10:00,11.2,11.21,11.19,11.19,64500.0,11.2,11.21,11.19,11.19,64500.0
2008-04-29 15:20:00,11.19,11.2,11.18,11.18,94700.0,11.19,11.2,11.18,11.18,94700.0
2008-04-29 15:30:00,11.18,11.19,11.15,11.16,161700.0,11.18,11.19,11.15,11.16,161700.0
2008-04-29 15:40:00,11.15,11.16,11.12,11.15,211600.0,11.15,11.16,11.12,11.15,211600.0
2008-04-29 15:50:00,11.15,11.16,11.13,11.15,278500.0,11.15,11.16,11.13,11.15,278500.0
2008-04-30 09:30:00,11.05,11.24,11.05,11.13,44200.0,11.05,11.24,11.05,11.13,44200.0
2008-04-30 09:40:00,11.13,11.13,11.09,11.11,50000.0,11.13,11.13,11.09,11.11,50000.0
2008-04-30 09:50:00,11.11,11.13,11.07,11.09,64200.0,11.11,11.13,11.07,11.09,64200.0
2008-04-30 10:00:00,11.08,11.09,11.07,11.07,51800.0,11.08,11.09,11.07,11.07,51800.0
2008-04-30 10:10:00,11.07,11.08,10.98,10.98,126300.0,11.07,11.08,10.98,10.98,126300.0
2008-04-30 10:20:00,10.98,11.06,10.98,11.06,92000.0,10.98,11.06,10.98,11.06,92000.0
2008-04-30 10:30:00,11.06,11.07,11.05,11.05,110200.0,11.06,11.07,11.05,11.05,110200.0
2008-04-30 10:40:00,11.05,11.07,11.05,11.06,146100.0,11.05,11.07,11.05,11.06,146100.0
2008-04-30 10:50:00,11.05,11.11,11.05,11.08,107000.0,11.05,11.11,11.05,11.08,107000.0
2008-04-30 11:00:00,11.08,11.09,11.05,11.06,66500.0,11.08,11.09,11.05,11.06,66500.0
2008-04-30 11:10:00,11.05,11.06,11.05,11.05,86000.0,11.05,11.06,11.05,11.05,86000.0
2008-04-30 11:20:00,11.06,11.06,11.05,11.05,36300.0,11.06,11.06,11.05,11.05,36300.0
2008-04-30 11:30:00,11.05,11.06,11.05,11.06,52600.0,11.05,11.06,11.05,11.06,52600.0
2008-04-30 11:40:00,11.05,11.06,11.05,11.05,16500.0,11.05,11.06,11.05,11.05,16500.0
2008-04-30 11:50:00,11.05,11.12,11.05,11.09,130800.0,11.05,11.12,11.05,11.09,130800.0
2008-04-30 12:00:00,11.09,11.1,11.09,11.09,27900.0,11.09,11.1,11.09,11.09,27900.0
2008-04-30 12:10:00,11.09,11.1,11.09,11.09,28200.0,11.09,11.1,11.09,11.09,28200.0
2008-04-30 12:20:00,11.1,11.1,11.05,11.07,130700.0,11.1,11.1,11.05,11.07,130700.0
2008-04-30 12:30:00,11.06,11.08,11.06,11.07,83200.0,11.06,11.08,11.06,11.07,83200.0
2008-04-30 12:40:00,11.07,11.07,11.06,11.06,24300.0,11.07,11.07,11.06,11.06,24300.0
2008-04-30 12:50:00,11.07,11.09,11.06,11.08,30700.0,11.07,11.09,11.06,11.08,30700.0
2008-04-30 13:00:00,11.08,11.1,11.08,11.1,34800.0,11.08,11.1,11.08,11.1,34800.0
2008-04-30 13:10:00,11.1,11.11,11.09,11.1,49300.0,11.1,11.11,11.09,11.1,49300.0
2008-04-30 13:20:00,11.11,11.14,11.1,11.13,56400.0,11.11,11.14,11.1,11.13,56400.0
2008-04-30 13:30:00,11.13,11.15,11.12,11.15,75800.0,11.13,11.15,11.12,11.15,75800.0
2008-04-30 13:40:00,11.14,11.16,11.14,11.14,76000.0,11.14,11.16,11.14,11.14,76000.0
2008-04-30 13:50:00,11.14,11.15,11.14,11.14,79000.0,11.14,11.15,11.14,11.14,79000.0
2008-04-30 14:00:00,11.15,11.2,11.14,11.2,125800.0,11.15,11.2,11.14,11.2,125800.0
2008-04-30 14:10:00,11.2,11.28,11.19,11.24,437500.0,11.2,11.28,11.19,11.24,437500.0
2008-04-30 14:20:00,11.24,11.25,11.18,11.2,202900.0,11.24,11.25,11.18,11.2,202900.0
2008-04-30 14:30:00,11.2,11.25,11.18,11.19,97100.0,11.2,11.25,11.18,11.19,97100.0
2008-04-30 14:40:00,11.19,11.2,11.15,11.16,207000.0,11.19,11.2,11.15,11.16,207000.0
2008-04-30 14:50:00,11.15,11.16,11.11,11.11,110400.0,11.15,11.16,11.11,11.11,110400.0
2008-04-30 15:00:00,11.11,11.11,11.02,11.06,227400.0,11.11,11.11,11.02,11.06,227400.0
2008-04-30 15:10:00,11.07,11.09,11.01,11.07,268900.0,11.07,11.09,11.01,11.07,268900.0
2008-04-30 15:20:00,11.07,11.11,11.05,11.05,250600.0,11.07,11.11,11.05,11.05,250600.0
2008-04-30 15:30:00,11.06,11.13,11.05,11.13,172300.0,11.06,11.13,11.05,11.13,172300.0
2008-04-30 15:40:00,11.12,11.14,11.08,11.11,323600.0,11.12,11.14,11.08,11.11,323600.0
2008-04-30 15:50:00,11.11,11.15,11.09,11.11,627500.0,11.11,11.15,11.09,11.11,627500.0
2008-05-01 09:30:00,11.04,11.22,11.02,11.18,74800.0,11.04,11.22,11.02,11.18,74800.0
2008-05-01 09:40:00,11.18,11.22,11.17,11.2,55200.0,11.18,11.22,11.17,11.2,55200.0
2008-05-01 09:50:00,11.21,11.23,11.19,11.19,115800.0,11.21,11.23,11.19,11.19,115800.0
2008-05-01 10:00:00,11.19,11.25,11.18,11.2,151100.0,11.19,11.25,11.18,11.2,151100.0
2008-05-01 10:10:00,11.2,11.25,11.18,11.23,169500.0,11.2,11.25,11.18,11.23,169500.0
2008-05-01 10:20:00,11.22,11.34,11.22,11.3,185100.0,11.22,11.34,11.22,11.3,185100.0
2008-05-01 10:30:00,11.3,11.31,11.27,11.28,114200.0,11.3,11.31,11.27,11.28,114200.0
2008-05-01 10:40:00,11.29,11.29,11.28,11.28,32800.0,11.29,11.29,11.28,11.28,32800.0
2008-05-01 10:50:00,11.28,11.31,11.28,11.3,90100.0,11.28,11.31,11.28,11.3,90100.0
2008-05-01 11:00:00,11.3,11.37,11.29,11.36,270700.0,11.3,11.37,11.29,11.36,270700.0
2008-05-01 11:10:00,11.37,11.45,11.36,11.37,169800.0,11.37,11.45,11.36,11.37,169800.0
2008-05-01 11:20:00,11.37,11.37,11.33,11.35,95400.0,11.37,11.37,11.33,11.35,95400.0
2008-05-01 11:30:00,11.35,11.4,11.34,11.39,159800.0,11.35,11.4,11.34,11.39,159800.0
2008-05-01 11:40:00,11.38,11.43,11.37,11.43,96200.0,11.38,11.43,11.37,11.43,96200.0
2008-05-01 11:50:00,11.42,11.43,11.36,11.36,110500.0,11.42,11.43,11.36,11.36,110500.0
2008-05-01 12:00:00,11.37,11.41,11.36,11.41,54900.0,11.37,11.41,11.36,11.41,54900.0
2008-05-01 12:10:00,11.41,11.45,11.39,11.45,111700.0,11.41,11.45,11.39,11.45,111700.0
2008-05-01 12:20:00,11.45,11.45,11.44,11.45,28600.0,11.45,11.45,11.44,11.45,28600.0
2008-05-01 12:30:00,11.45,11.47,11.38,11.47,151300.0,11.45,11.47,11.38,11.47,151300.0
2008-05-01 12:40:00,11.47,11.47,11.43,11.44,78800.0,11.47,11.47,11.43,11.44,78800.0
2008-05-01 12:50:00,11.44,11.48,11.43,11.43,166300.0,11.44,11.48,11.43,11.43,166300.0
2008-05-01 13:00:00,11.43,11.44,11.42,11.43,37800.0,11.43,11.44,11.42,11.43,37800.0
2008-05-01 13:10:00,11.43,11.46,11.42,11.46,92500.0,11.43,11.46,11.42,11.46,92500.0
2008-05-01 13:20:00,11.46,11.46,11.43,11.43,168600.0,11.46,11.46,11.43,11.43,168600.0
2008-05-01 13:30:00,11.44,11.44,11.41,11.42,52700.0,11.44,11.44,11.41,11.42,52700.0
2008-05-01 13:40:00,11.41,11.42,11.4,11.41,72100.0,11.41,11.42,11.4,11.41,72100.0
2008-05-01 13:50:00,11.4,11.41,11.36,11.37,71600.0,11.4,11.41,11.36,11.37,71600.0
2008-05-01 14:00:00,11.37,11.38,11.35,11.38,70500.0,11.37,11.38,11.35,11.38,70500.0
2008-05-01 14:10:00,11.38,11.38,11.35,11.38,110500.0,11.38,11.38,11.35,11.38,110500.0
2008-05-01 14:20:00,11.38,11.4,11.35,11.35,109000.0,11.38,11.4,11.35,11.35,109000.0
2008-05-01 14:30:00,11.36,11.36,11.35,11.35,82200.0,11.36,11.36,11.35,11.35,82200.0
2008-05-01 14:40:00,11.35,11.37,11.35,11.36,103300.0,11.35,11.37,11.35,11.36,103300.0
2008-05-01 14:50:00,11.35,11.38,11.33,11.34,107500.0,11.35,11.38,11.33,11.34,107500.0
2008-05-01 15:00:00,11.34,11.35,11.32,11.32,107000.0,11.34,11.35,11.32,11.32,107000.0
2008-05-01 15:10:00,11.32,11.33,11.32,11.33,80000.0,11.32,11.33,11.32,11.33,80000.0
2008-05-01 15:20:00,11.32,11.38,11.32,11.36,127500.0,11.32,11.38,11.32,11.36,127500.0
2008-05-01 15:30:00,11.37,11.38,11.36,11.36,92800.0,11.37,11.38,11.36,11.36,92800.0
2008-05-01 15:40:00,11.36,11.37,11.36,11.36,283900.0,11.36,11.37,11.36,11.36,283900.0
2008-05-01 15:50:00,11.37,11.4,11.35,11.4,480600.0,11.37,11.4,11.35,11.4,480600.0
2008-05-02 09:30:00,11.46,11.5,11.4,11.4,118000.0,11.46,11.5,11.4,11.4,118000.0
2008-05-02 09:40:00,11.39,11.39,11.28,11.34,137700.0,11.39,11.39,11.28,11.34,137700.0
2008-05-02 09:50:00,11.33,11.43,11.32,11.43,67200.0,11.33,11.43,11.32,11.43,67200.0
2008-05-02 10:00:00,11.43,11.45,11.37,11.38,218300.0,11.43,11.45,11.37,11.38,218300.0
2008-05-02 10:10:00,11.38,11.4,11.36,11.4,245400.0,11.38,11.4,11.36,11.4,245400.0
2008-05-02 10:20:00,11.4,11.4,11.34,11.35,304300.0,11.4,11.4,11.34,11.35,304300.0
2008-05-02 10:30:00,11.35,11.35,11.32,11.32,142500.0,11.35,11.35,11.32,11.32,142500.0
2008-05-02 10:40:00,11.32,11.35,11.32,11.34,118600.0,11.32,11.35,11.32,11.34,118600.0
2008-05-02 10:50:00,11.34,11.35,11.32,11.33,134300.0,11.34,11.35,11.32,11.33,134300.0
2008-05-02 11:00:00,11.34,11.35,11.32,11.34,95100.0,11.34,11.35,11.32,11.34,95100.0
2008-05-02 11:10:00,11.34,11.36,11.33,11.34,172600.0,11.34,11.36,11.33,11.34,172600.0
2008-05-02 11:20:00,11.35,11.36,11.34,11.35,35400.0,11.35,11.36,11.34,11.35,35400.0
2008-05-02 11:30:00,11.35,11.36,11.34,11.34,81300.0,11.35,11.36,11.34,11.34,81300.0
2008-05-02 11:40:00,11.35,11.36,11.33,11.36,146000.0,11.35,11.36,11.33,11.36,146000.0
2008-05-02 11:50:00,11.36,11.37,11.34,11.34,30200.0,11.36,11.37,11.34,11.34,30200.0
2008-05-02 12:00:00,11.35,11.36,11.34,11.35,90500.0,11.35,11.36,11.34,11.35,90500.0
2008-05-02 12:10:00,11.35,11.35,11.34,11.35,17800.0,11.35,11.35,11.34,11.35,17800.0
2008-05-02 12:20:00,11.34,11.35,11.31,11.32,56700.0,11.34,11.35,11.31,11.32,56700.0
2008-05-02 12:30:00,11.32,11.36,11.31,11.36,53700.0,11.32,11.36,11.31,11.36,53700.0
2008-05-02 12:40:00,11.35,11.36,11.31,11.33,69100.0,11.35,11.36,11.31,11.33,69100.0
2008-05-02 12:50:00,11.33,11.34,11.33,11.33,11400.0,11.33,11.34,11.33,11.33,11400.0
2008-05-02 13:00:00,11.33,11.34,11.33,11.33,49500.0,11.33,11.34,11.33,11.33,49500.0
2008-05-02 13:10:00,11.34,11.35,11.31,11.32,184300.0,11.34,11.35,11.31,11.32,184300.0
2008-05-02 13:20:00,11.32,11.32,11.27,11.28,68400.0,11.32,11.32,11.27,11.28,68400.0
2008-05-02 13:30:00,11.28,11.28,11.22,11.23,112300.0,11.28,11.28,11.22,11.23,112300.0
2008-05-02 13:40:00,11.23,11.28,11.21,11.27,160000.0,11.23,11.28,11.21,11.27,160000.0
2008-05-02 13:50:00,11.27,11.28,11.22,11.22,67100.0,11.27,11.28,11.22,11.22,67100.0
2008-05-02 14:00:00,11.22,11.24,11.18,11.21,194100.0,11.22,11.24,11.18,11.21,194100.0
2008-05-02 14:10:00,11.2,11.23,11.17,11.18,136400.0,11.2,11.23,11.17,11.18,136400.0
2008-05-02 14:20:00,11.17,11.18,11.14,11.17,212400.0,11.17,11.18,11.14,11.17,212400.0
2008-05-02 14:30:00,11.17,11.21,11.16,11.19,198900.0,11.17,11.21,11.16,11.19,198900.0
2008-05-02 14:40:00,11.19,11.2,11.16,11.2,110100.0,11.19,11.2,11.16,11.2,110100.0
2008-05-02 14:50:00,11.2,11.21,11.17,11.18,128000.0,11.2,11.21,11.17,11.18,128000.0
2008-05-02 15:00:00,11.19,11.19,11.16,11.17,67300.0,11.19,11.19,11.16,11.17,67300.0
2008-05-02 15:10:00,11.18,11.24,11.18,11.23,76700.0,11.18,11.24,11.18,11.23,76700.0
2008-05-02 15:20:00,11.24,11.25,11.19,11.25,142100.0,11.24,11.25,11.19,11.25,142100.0
2008-05-02 15:30:00,11.24,11.24,11.21,11.24,199300.0,11.24,11.24,11.21,11.24,199300.0
2008-05-02 15:40:00,11.24,11.24,11.18,11.2,205100.0,11.24,11.24,11.18,11.2,205100.0
2008-05-02 15:50:00,11.2,11.24,11.19,11.23,350000.0,11.2,11.24,11.19,11.23,350000.0
2008-05-05 09:30:00,11.17,11.23,11.16,11.19,46900.0,11.17,11.23,11.16,11.19,46900.0
2008-05-05 09:40:00,11.19,11.19,11.17,11.17,88100.0,11.19,11.19,11.17,11.17,88100.0
2008-05-05 09:50:00,11.17,11.19,11.16,11.17,83600.0,11.17,11.19,11.16,11.17,83600.0
2008-05-05 10:00:00,11.17,11.2,11.13,11.17,149600.0,11.17,11.2,11.13,11.17,149600.0
2008-05-05 10:10:00,11.17,11.18,11.07,11.08,73900.0,11.17,11.18,11.07,11.08,73900.0
2008-05-05 10:20:00,11.08,11.1,11.07,11.07,44100.0,11.08,11.1,11.07,11.07,44100.0
2008-05-05 10:30:00,11.07,11.08,11.06,11.06,31500.0,11.07,11.08,11.06,11.06,31500.0
2008-05-05 10:40:00,11.07,11.1,11.06,11.1,55000.0,11.07,11.1,11.06,11.1,55000.0
2008-05-05 10:50:00,11.09,11.1,11.04,11.04,118700.0,11.09,11.1,11.04,11.04,118700.0
2008-05-05 11:00:00,11.04,11.05,11.03,11.04,61800.0,11.04,11.05,11.03,11.04,61800.0
2008-05-05 11:10:00,11.05,11.05,11.03,11.03,72500.0,11.05,11.05,11.03,11.03,72500.0
2008-05-05 11:20:00,11.03,11.05,11.03,11.04,74800.0,11.03,11.05,11.03,11.04,74800.0
2008-05-05 11:30:00,11.04,11.07,11.03,11.06,65000.0,11.04,11.07,11.03,11.06,65000.0
2008-05-05 11:40:00,11.06,11.07,11.06,11.06,29200.0,11.06,11.07,11.06,11.06,29200.0
2008-05-05 11:50:00,11.07,11.07,11.05,11.06,99800.0,11.07,11.07,11.05,11.06,99800.0
2008-05-05 12:00:00,11.06,11.06,11.04,11.05,79300.0,11.06,11.06,11.04,11.05,79300.0
2008-05-05 12:10:00,11.06,11.06,11.03,11.04,123300.0,11.06,11.06,11.03,11.04,123300.0
2008-05-05 12:20:00,11.04,11.05,11.03,11.04,130300.0,11.04,11.05,11.03,11.04,130300.0
2008-05-05 12:30:00,11.04,11.05,11.03,11.04,64100.0,11.04,11.05,11.03,11.04,64100.0
2008-05-05 12:40:00,11.04,11.05,11.04,11.04,56700.0,11.04,11.05,11.04,11.04,56700.0
2008-05-05 12:50:00,11.04,11.05,11.03,11.03,39800.0,11.04,11.05,11.03,11.03,39800.0
2008-05-05 13:00:00,11.04,11.04,11.01,11.02,341300.0,11.04,11.04,11.01,11.02,341300.0
2008-05-05 13:10:00,11.02,11.03,10.97,10.97,353500.0,11.02,11.03,10.97,10.97,353500.0
2008-05-05 13:20:00,10.97,11.0,10.97,10.98,135700.0,10.97,11.0,10.97,10.98,135700.0
2008-05-05 13:30:00,10.97,11.0,10.97,11.0,28000.0,10.97,11.0,10.97,11.0,28000.0
2008-05-05 13:40:00,10.99,11.0,10.99,10.99,26100.0,10.99,11.0,10.99,10.99,26100.0
2008-05-05 13:50:00,10.99,11.0,10.99,10.99,61300.0,10.99,11.0,10.99,10.99,61300.0
2008-05-05 14:00:00,10.99,11.0,10.99,11.0,59800.0,10.99,11.0,10.99,11.0,59800.0
2008-05-05 14:10:00,11.0,11.0,10.98,10.98,66600.0,11.0,11.0,10.98,10.98,66600.0
2008-05-05 14:20:00,10.98,10.99,10.98,10.98,40300.0,10.98,10.99,10.98,10.98,40300.0
2008-05-05 14:30:00,10.99,10.99,10.98,10.99,23800.0,10.99,10.99,10.98,10.99,23800.0
2008-05-05 14:40:00,10.99,10.99,10.98,10.98,17700.0,10.99,10.99,10.98,10.98,17700.0
2008-05-05 14:50:00,10.99,11.0,10.99,10.99,104700.0,10.99,11.0,10.99,10.99,104700.0
2008-05-05 15:00:00,10.99,11.0,10.99,11.0,117500.0,10.99,11.0,10.99,11.0,117500.0
2008-05-05 15:10:00,10.99,11.0,10.99,11.0,139800.0,10.99,11.0,10.99,11.0,139800.0
2008-05-05 15:20:00,11.0,11.0,10.99,10.99,59900.0,11.0,11.0,10.99,10.99,59900.0
2008-05-05 15:30:00,11.0,11.0,10.99,10.99,135400.0,11.0,11.0,10.99,10.99,135400.0
2008-05-05 15:40:00,10.99,11.0,10.98,10.98,193600.0,10.99,11.0,10.98,10.98,193600.0
2008-05-05 15:50:00,10.98,11.0,10.98,10.99,379600.0,10.98,11.0,10.98,10.99,379600.0
2008-05-06 09:30:00,10.95,11.1,10.95,10.98,50100.0,10.95,11.1,10.95,10.98,50100.0
2008-05-06 09:40:00,10.98,11.03,10.97,10.98,40600.0,10.98,11.03,10.97,10.98,40600.0
2008-05-06 09:50:00,10.98,10.98,10.97,10.98,22000.0,10.98,10.98,10.97,10.98,22000.0
2008-05-06 10:00:00,10.97,10.99,10.97,10.99,16400.0,10.97,10.99,10.97,10.99,16400.0
2008-05-06 10:10:00,10.99,10.99,10.94,10.99,29400.0,10.99,10.99,10.94,10.99,29400.0
2008-05-06 10:20:00,10.99,11.0,10.97,10.99,20400.0,10.99,11.0,10.97,10.99,20400.0
2008-05-06 10:30:00,10.98,11.0,10.98,10.99,9600.0,10.98,11.0,10.98,10.99,9600.0
2008-05-06 10:40:00,11.0,11.01,10.98,11.01,67500.0,11.0,11.01,10.98,11.01,67500.0
2008-05-06 10:50:00,11.01,11.03,10.99,11.02,163900.0,11.01,11.03,10.99,11.02,163900.0
2008-05-06 11:00:00,11.02,11.03,11.0,11.01,88600.0,11.02,11.03,11.0,11.01,88600.0
2008-05-06 11:10:00,11.02,11.06,11.01,11.02,184200.0,11.02,11.06,11.01,11.02,184200.0
2008-05-06 11:20:00,11.03,11.05,10.99,11.0,157700.0,11.03,11.05,10.99,11.0,157700.0
2008-05-06 11:30:00,10.99,11.0,10.99,10.99,18100.0,10.99,11.0,10.99,10.99,18100.0
2008-05-06 11:40:00,10.99,11.0,10.99,11.0,9300.0,10.99,11.0,10.99,11.0,9300.0
2008-05-06 11:50:00,11.0,11.05,10.99,11.03,43800.0,11.0,11.05,10.99,11.03,43800.0
2008-05-06 12:00:00,11.04,11.12,11.04,11.12,32600.0,11.04,11.12,11.04,11.12,32600.0
2008-05-06 12:10:00,11.11,11.12,11.06,11.07,65300.0,11.11,11.12,11.06,11.07,65300.0
2008-05-06 12:20:00,11.08,11.09,11.07,11.07,32600.0,11.08,11.09,11.07,11.07,32600.0
2008-05-06 12:30:00,11.07,11.08,11.07,11.07,10400.0,11.07,11.08,11.07,11.07,10400.0
2008-05-06 12:40:00,11.08,11.08,11.06,11.07,63200.0,11.08,11.08,11.06,11.07,63200.0
2008-05-06 12:50:00,11.07,11.1,11.06,11.08,73900.0,11.07,11.1,11.06,11.08,73900.0
2008-05-06 13:00:00,11.08,11.09,11.07,11.07,21400.0,11.08,11.09,11.07,11.07,21400.0
2008-05-06 13:10:00,11.08,11.1,11.08,11.1,27400.0,11.08,11.1,11.08,11.1,27400.0
2008-05-06 13:20:00,11.1,11.11,11.09,11.1,46000.0,11.1,11.11,11.09,11.1,46000.0
2008-05-06 13:30:00,11.1,11.1,11.08,11.09,34900.0,11.1,11.1,11.08,11.09,34900.0
2008-05-06 13:40:00,11.08,11.09,11.07,11.07,40400.0,11.08,11.09,11.07,11.07,40400.0
2008-05-06 13:50:00,11.07,11.09,11.07,11.09,71200.0,11.07,11.09,11.07,11.09,71200.0
2008-05-06 14:00:00,11.09,11.1,11.05,11.06,118700.0,11.09,11.1,11.05,11.06,118700.0
2008-05-06 14:10:00,11.06,11.09,11.06,11.09,63600.0,11.06,11.09,11.06,11.09,63600.0
2008-05-06 14:20:00,11.09,11.1,11.08,11.1,21600.0,11.09,11.1,11.08,11.1,21600.0
2008-05-06 14:30:00,11.1,11.1,11.07,11.08,109400.0,11.1,11.1,11.07,11.08,109400.0
2008-05-06 14:40:00,11.07,11.13,11.07,11.13,82600.0,11.07,11.13,11.07,11.13,82600.0
2008-05-06 14:50:00,11.13,11.15,11.13,11.13,127300.0,11.13,11.15,11.13,11.13,127300.0
2008-05-06 15:00:00,11.12,11.17,11.1,11.17,150500.0,11.12,11.17,11.1,11.17,150500.0
2008-05-06 15:10:00,11.17,11.17,11.12,11.13,192000.0,11.17,11.17,11.12,11.13,192000.0
2008-05-06 15:20:00,11.13,11.13,11.11,11.12,56100.0,11.13,11.13,11.11,11.12,56100.0
2008-05-06 15:30:00,11.12,11.13,11.09,11.1,218200.0,11.12,11.13,11.09,11.1,218200.0
2008-05-06 15:40:00,11.09,11.1,11.07,11.07,135500.0,11.09,11.1,11.07,11.07,135500.0
2008-05-06 15:50:00,11.07,11.08,11.04,11.05,287900.0,11.07,11.08,11.04,11.05,287900.0
2008-05-07 09:30:00,11.08,11.08,10.99,11.02,12600.0,11.08,11.08,10.99,11.02,12600.0
2008-05-07 09:40:00,11.01,11.06,10.96,11.06,50800.0,11.01,11.06,10.96,11.06,50800.0
2008-05-07 09:50:00,11.05,11.08,11.02,11.02,68100.0,11.05,11.08,11.02,11.02,68100.0
2008-05-07 10:00:00,11.02,11.03,10.98,11.0,33000.0,11.02,11.03,10.98,11.0,33000.0
2008-05-07 10:10:00,11.0,11.0,10.96,10.98,45400.0,11.0,11.0,10.96,10.98,45400.0
2008-05-07 10:20:00,10.98,11.01,10.98,10.99,31100.0,10.98,11.01,10.98,10.99,31100.0
2008-05-07 10:30:00,11.0,11.04,10.99,11.02,116000.0,11.0,11.04,10.99,11.02,116000.0
2008-05-07 10:40:00,11.02,11.07,11.02,11.04,90500.0,11.02,11.07,11.02,11.04,90500.0
2008-05-07 10:50:00,11.03,11.04,10.99,10.99,47900.0,11.03,11.04,10.99,10.99,47900.0
2008-05-07 11:00:00,11.0,11.01,10.98,11.01,21700.0,11.0,11.01,10.98,11.01,21700.0
2008-05-07 11:10:00,11.01,11.01,10.97,10.98,67100.0,11.01,11.01,10.97,10.98,67100.0
2008-05-07 11:20:00,10.99,10.99,10.98,10.98,7800.0,10.99,10.99,10.98,10.98,7800.0
2008-05-07 11:30:00,10.98,10.99,10.95,10.95,37800.0,10.98,10.99,10.95,10.95,37800.0
2008-05-07 11:40:00,10.96,10.96,10.94,10.95,25400.0,10.96,10.96,10.94,10.95,25400.0
2008-05-07 11:50:00,10.94,10.95,10.93,10.93,35700.0,10.94,10.95,10.93,10.93,35700.0
2008-05-07 12:00:00,10.94,10.97,10.93,10.97,39300.0,10.94,10.97,10.93,10.97,39300.0
2008-05-07 12:10:00,10.96,10.97,10.96,10.97,7700.0,10.96,10.97,10.96,10.97,7700.0
2008-05-07 12:20:00,10.96,10.97,10.93,10.94,58300.0,10.96,10.97,10.93,10.94,58300.0
2008-05-07 12:30:00,10.94,10.95,10.93,10.94,14000.0,10.94,10.95,10.93,10.94,14000.0
2008-05-07 12:40:00,10.94,10.95,10.94,10.94,20800.0,10.94,10.95,10.94,10.94,20800.0
2008-05-07 12:50:00,10.94,10.95,10.94,10.95,24700.0,10.94,10.95,10.94,10.95,24700.0
2008-05-07 13:00:00,10.94,10.95,10.93,10.93,102900.0,10.94,10.95,10.93,10.93,102900.0
2008-05-07 13:10:00,10.93,10.94,10.93,10.93,58700.0,10.93,10.94,10.93,10.93,58700.0
2008-05-07 13:20:00,10.93,10.94,10.93,10.94,12400.0,10.93,10.94,10.93,10.94,12400.0
2008-05-07 13:30:00,10.93,10.94,10.93,10.93,10400.0,10.93,10.94,10.93,10.93,10400.0
2008-05-07 13:40:00,10.94,10.94,10.92,10.92,39800.0,10.94,10.94,10.92,10.92,39800.0
2008-05-07 13:50:00,10.93,10.93,10.9,10.91,41100.0,10.93,10.93,10.9,10.91,41100.0
2008-05-07 14:00:00,10.9,10.91,10.9,10.91,54600.0,10.9,10.91,10.9,10.91,54600.0
2008-05-07 14:10:00,10.91,10.94,10.9,10.92,83600.0,10.91,10.94,10.9,10.92,83600.0
2008-05-07 14:20:00,10.92,10.93,10.9,10.9,40400.0,10.92,10.93,10.9,10.9,40400.0
2008-05-07 14:30:00,10.9,10.91,10.9,10.9,63000.0,10.9,10.91,10.9,10.9,63000.0
2008-05-07 14:40:00,10.9,10.91,10.85,10.85,161700.0,10.9,10.91,10.85,10.85,161700.0
2008-05-07 14:50:00,10.85,10.87,10.84,10.87,125500.0,10.85,10.87,10.84,10.87,125500.0
2008-05-07 15:00:00,10.86,10.87,10.82,10.82,170200.0,10.86,10.87,10.82,10.82,170200.0
2008-05-07 15:10:00,10.82,10.84,10.81,10.83,136400.0,10.82,10.84,10.81,10.83,136400.0
2008-05-07 15:20:00,10.82,10.83,10.78,10.81,139500.0,10.82,10.83,10.78,10.81,139500.0
2008-05-07 15:30:00,10.81,10.81,10.77,10.81,127900.0,10.81,10.81,10.77,10.81,127900.0
2008-05-07 15:40:00,10.81,10.85,10.8,10.85,241800.0,10.81,10.85,10.8,10.85,241800.0
2008-05-07 15:50:00,10.84,10.84,10.78,10.79,691100.0,10.84,10.84,10.78,10.79,691100.0
2008-05-08 09:30:00,10.92,10.98,10.8,10.89,73900.0,10.92,10.98,10.8,10.89,73900.0
2008-05-08 09:40:00,10.87,10.87,10.77,10.8,93100.0,10.87,10.87,10.77,10.8,93100.0
2008-05-08 09:50:00,10.79,10.8,10.72,10.74,117900.0,10.79,10.8,10.72,10.74,117900.0
2008-05-08 10:00:00,10.74,10.74,10.7,10.71,41200.0,10.74,10.74,10.7,10.71,41200.0
2008-05-08 10:10:00,10.72,10.73,10.69,10.71,122700.0,10.72,10.73,10.69,10.71,122700.0
2008-05-08 10:20:00,10.72,10.84,10.72,10.84,123300.0,10.72,10.84,10.72,10.84,123300.0
2008-05-08 10:30:00,10.84,10.84,10.82,10.84,68700.0,10.84,10.84,10.82,10.84,68700.0
2008-05-08 10:40:00,10.83,10.87,10.83,10.86,43900.0,10.83,10.87,10.83,10.86,43900.0
2008-05-08 10:50:00,10.87,10.93,10.87,10.93,79100.0,10.87,10.93,10.87,10.93,79100.0
2008-05-08 11:00:00,10.92,11.0,10.92,11.0,108200.0,10.92,11.0,10.92,11.0,108200.0
2008-05-08 11:10:00,10.99,11.02,10.96,10.96,118400.0,10.99,11.02,10.96,10.96,118400.0
2008-05-08 11:20:00,10.97,11.04,10.96,11.01,95200.0,10.97,11.04,10.96,11.01,95200.0
2008-05-08 11:30:00,11.01,11.01,10.96,10.96,46200.0,11.01,11.01,10.96,10.96,46200.0
2008-05-08 11:40:00,10.96,10.97,10.94,10.94,32500.0,10.96,10.97,10.94,10.94,32500.0
2008-05-08 11:50:00,10.95,11.0,10.94,10.99,56000.0,10.95,11.0,10.94,10.99,56000.0
2008-05-08 12:00:00,10.99,11.01,10.99,11.01,69500.0,10.99,11.01,10.99,11.01,69500.0
2008-05-08 12:10:00,11.01,11.01,10.98,10.98,69600.0,11.01,11.01,10.98,10.98,69600.0
2008-05-08 12:20:00,10.98,10.99,10.95,10.95,46100.0,10.98,10.99,10.95,10.95,46100.0
2008-05-08 12:30:00,10.96,10.96,10.93,10.95,49300.0,10.96,10.96,10.93,10.95,49300.0
2008-05-08 12:40:00,10.95,10.97,10.95,10.97,30900.0,10.95,10.97,10.95,10.97,30900.0
2008-05-08 12:50:00,10.97,10.97,10.96,10.97,10500.0,10.97,10.97,10.96,10.97,10500.0
2008-05-08 13:00:00,10.97,10.97,10.96,10.97,25100.0,10.97,10.97,10.96,10.97,25100.0
2008-05-08 13:10:00,10.96,10.97,10.93,10.94,65700.0,10.96,10.97,10.93,10.94,65700.0
2008-05-08 13:20:00,10.93,11.01,10.93,10.99,112200.0,10.93,11.01,10.93,10.99,112200.0
2008-05-08 13:30:00,10.99,11.0,10.99,10.99,23200.0,10.99,11.0,10.99,10.99,23200.0
2008-05-08 13:40:00,10.99,11.0,10.99,10.99,20600.0,10.99,11.0,10.99,10.99,20600.0
2008-05-08 13:50:00,11.0,11.02,10.99,11.02,92400.0,11.0,11.02,10.99,11.02,92400.0
2008-05-08 14:00:00,11.02,11.02,10.97,10.97,86600.0,11.02,11.02,10.97,10.97,86600.0
2008-05-08 14:10:00,10.97,10.98,10.93,10.93,55700.0,10.97,10.98,10.93,10.93,55700.0
2008-05-08 14:20:00,10.93,10.95,10.92,10.93,41100.0,10.93,10.95,10.92,10.93,41100.0
2008-05-08 14:30:00,10.92,10.93,10.9,10.92,45400.0,10.92,10.93,10.9,10.92,45400.0
2008-05-08 14:40:00,10.93,10.93,10.9,10.9,46100.0,10.93,10.93,10.9,10.9,46100.0
2008-05-08 14:50:00,10.9,10.9,10.89,10.89,31200.0,10.9,10.9,10.89,10.89,31200.0
2008-05-08 15:00:00,10.89,10.93,10.89,10.9,92300.0,10.89,10.93,10.89,10.9,92300.0
2008-05-08 15:10:00,10.91,10.91,10.89,10.89,30900.0,10.91,10.91,10.89,10.89,30900.0
2008-05-08 15:20:00,10.9,10.93,10.88,10.92,101900.0,10.9,10.93,10.88,10.92,101900.0
2008-05-08 15:30:00,10.92,10.93,10.92,10.93,49300.0,10.92,10.93,10.92,10.93,49300.0
2008-05-08 15:40:00,10.93,10.94,10.92,10.93,81500.0,10.93,10.94,10.92,10.93,81500.0
2008-05-08 15:50:00,10.94,10.96,10.93,10.94,281800.0,10.94,10.96,10.93,10.94,281800.0
2008-05-09 09:30:00,10.87,10.88,10.83,10.86,58700.0,10.87,10.88,10.83,10.86,58700.0
2008-05-09 09:40:00,10.86,10.86,10.85,10.86,19700.0,10.86,10.86,10.85,10.86,19700.0
2008-05-09 09:50:00,10.85,10.89,10.82,10.83,57700.0,10.85,10.89,10.82,10.83,57700.0
2008-05-09 10:00:00,10.83,10.96,10.82,10.96,51800.0,10.83,10.96,10.82,10.96,51800.0
2008-05-09 10:10:00,10.96,10.97,10.95,10.96,89100.0,10.96,10.97,10.95,10.96,89100.0
2008-05-09 10:20:00,10.96,10.97,10.94,10.95,51100.0,10.96,10.97,10.94,10.95,51100.0
2008-05-09 10:30:00,10.96,11.01,10.95,11.0,102600.0,10.96,11.01,10.95,11.0,102600.0
2008-05-09 10:40:00,11.0,11.07,11.0,11.04,89700.0,11.0,11.07,11.0,11.04,89700.0
2008-05-09 10:50:00,11.04,11.05,11.0,11.0,58500.0,11.04,11.05,11.0,11.0,58500.0
2008-05-09 11:00:00,11.0,11.01,10.98,11.0,63000.0,11.0,11.01,10.98,11.0,63000.0
2008-05-09 11:10:00,10.99,11.0,10.96,10.96,34700.0,10.99,11.0,10.96,10.96,34700.0
2008-05-09 11:20:00,10.96,10.96,10.95,10.96,30600.0,10.96,10.96,10.95,10.96,30600.0
2008-05-09 11:30:00,10.96,10.96,10.93,10.93,34200.0,10.96,10.96,10.93,10.93,34200.0
2008-05-09 11:40:00,10.93,10.96,10.93,10.96,33900.0,10.93,10.96,10.93,10.96,33900.0
2008-05-09 11:50:00,10.95,11.0,10.93,11.0,70500.0,10.95,11.0,10.93,11.0,70500.0
2008-05-09 12:00:00,10.99,11.0,10.98,10.99,17800.0,10.99,11.0,10.98,10.99,17800.0
2008-05-09 12:10:00,10.98,10.99,10.98,10.99,15000.0,10.98,10.99,10.98,10.99,15000.0
2008-05-09 12:20:00,10.98,11.0,10.98,11.0,25400.0,10.98,11.0,10.98,11.0,25400.0
2008-05-09 12:30:00,11.0,11.0,10.99,10.99,17000.0,11.0,11.0,10.99,10.99,17000.0
2008-05-09 12:40:00,10.99,11.0,10.99,11.0,13300.0,10.99,11.0,10.99,11.0,13300.0
2008-05-09 12:50:00,10.99,11.04,10.99,11.01,96400.0,10.99,11.04,10.99,11.01,96400.0
2008-05-09 13:00:00,11.01,11.01,11.0,11.0,28700.0,11.01,11.01,11.0,11.0,28700.0
2008-05-09 13:10:00,11.0,11.01,10.99,11.0,32200.0,11.0,11.01,10.99,11.0,32200.0
2008-05-09 13:20:00,10.99,11.0,10.98,10.99,43400.0,10.99,11.0,10.98,10.99,43400.0
2008-05-09 13:30:00,10.99,10.99,10.98,10.99,23400.0,10.99,10.99,10.98,10.99,23400.0
2008-05-09 13:40:00,10.98,10.99,10.98,10.99,25900.0,10.98,10.99,10.98,10.99,25900.0
2008-05-09 13:50:00,10.98,11.03,10.98,11.03,65800.0,10.98,11.03,10.98,11.03,65800.0
2008-05-09 14:00:00,11.03,11.04,11.0,11.01,60400.0,11.03,11.04,11.0,11.01,60400.0
2008-05-09 14:10:00,11.01,11.03,11.0,11.01,60600.0,11.01,11.03,11.0,11.01,60600.0
2008-05-09 14:20:00,11.01,11.02,10.98,10.99,34000.0,11.01,11.02,10.98,10.99,34000.0
2008-05-09 14:30:00,10.98,10.99,10.97,10.98,63400.0,10.98,10.99,10.97,10.98,63400.0
2008-05-09 14:40:00,10.98,11.0,10.98,10.99,42700.0,10.98,11.0,10.98,10.99,42700.0
2008-05-09 14:50:00,10.99,10.99,10.97,10.99,32600.0,10.99,10.99,10.97,10.99,32600.0
2008-05-09 15:00:00,10.99,11.0,10.99,10.99,24000.0,10.99,11.0,10.99,10.99,24000.0
2008-05-09 15:10:00,11.0,11.0,10.99,10.99,21900.0,11.0,11.0,10.99,10.99,21900.0
2008-05-09 15:20:00,10.99,11.01,10.97,10.98,94900.0,10.99,11.01,10.97,10.98,94900.0
2008-05-09 15:30:00,10.98,11.0,10.97,11.0,94800.0,10.98,11.0,10.97,11.0,94800.0
2008-05-09 15:40:00,11.0,11.0,10.96,10.96,125500.0,11.0,11.0,10.96,10.96,125500.0
2008-05-09 15:50:00,10.97,11.0,10.97,10.97,137100.0,10.97,11.0,10.97,10.97,137100.0
2008-05-12 09:30:00,11.04,11.05,10.94,11.03,46200.0,11.04,11.05,10.94,11.03,46200.0
2008-05-12 09:40:00,11.02,11.02,10.93,10.94,29900.0,11.02,11.02,10.93,10.94,29900.0
2008-05-12 09:50:00,10.94,10.94,10.88,10.88,35000.0,10.94,10.94,10.88,10.88,35000.0
2008-05-12 10:00:00,10.89,10.9,10.86,10.87,33200.0,10.89,10.9,10.86,10.87,33200.0
2008-05-12 10:10:00,10.86,10.86,10.85,10.85,24100.0,10.86,10.86,10.85,10.85,24100.0
2008-05-12 10:20:00,10.85,10.97,10.85,10.96,184700.0,10.85,10.97,10.85,10.96,184700.0
2008-05-12 10:30:00,10.97,10.98,10.91,10.98,51100.0,10.97,10.98,10.91,10.98,51100.0
2008-05-12 10:40:00,10.98,11.08,10.98,11.05,87400.0,10.98,11.08,10.98,11.05,87400.0
2008-05-12 10:50:00,11.06,11.07,11.04,11.04,57000.0,11.06,11.07,11.04,11.04,57000.0
2008-05-12 11:00:00,11.05,11.07,11.05,11.07,49000.0,11.05,11.07,11.05,11.07,49000.0
2008-05-12 11:10:00,11.07,11.11,11.06,11.09,77100.0,11.07,11.11,11.06,11.09,77100.0
2008-05-12 11:20:00,11.1,11.15,11.09,11.13,73800.0,11.1,11.15,11.09,11.13,73800.0
2008-05-12 11:30:00,11.13,11.13,11.08,11.09,62700.0,11.13,11.13,11.08,11.09,62700.0
2008-05-12 11:40:00,11.1,11.11,11.09,11.11,90900.0,11.1,11.11,11.09,11.11,90900.0
2008-05-12 11:50:00,11.11,11.13,11.09,11.09,80500.0,11.11,11.13,11.09,11.09,80500.0
2008-05-12 12:00:00,11.09,11.1,11.07,11.1,56900.0,11.09,11.1,11.07,11.1,56900.0
2008-05-12 12:10:00,11.1,11.1,11.08,11.09,42100.0,11.1,11.1,11.08,11.09,42100.0
2008-05-12 12:20:00,11.09,11.1,11.08,11.1,28000.0,11.09,11.1,11.08,11.1,28000.0
2008-05-12 12:30:00,11.09,11.1,11.08,11.08,25900.0,11.09,11.1,11.08,11.08,25900.0
2008-05-12 12:40:00,11.08,11.09,11.07,11.08,25200.0,11.08,11.09,11.07,11.08,25200.0
2008-05-12 12:50:00,11.09,11.1,11.09,11.09,14900.0,11.09,11.1,11.09,11.09,14900.0
2008-05-12 13:00:00,11.1,11.1,11.08,11.08,26100.0,11.1,11.1,11.08,11.08,26100.0
2008-05-12 13:10:00,11.08,11.09,11.07,11.08,21900.0,11.08,11.09,11.07,11.08,21900.0
2008-05-12 13:20:00,11.08,11.08,11.05,11.05,46500.0,11.08,11.08,11.05,11.05,46500.0
2008-05-12 13:30:00,11.05,11.06,11.03,11.03,27100.0,11.05,11.06,11.03,11.03,27100.0
2008-05-12 13:40:00,11.04,11.05,11.03,11.05,38600.0,11.04,11.05,11.03,11.05,38600.0
2008-05-12 13:50:00,11.04,11.08,11.04,11.08,25200.0,11.04,11.08,11.04,11.08,25200.0
2008-05-12 14:00:00,11.07,11.09,11.07,11.09,23000.0,11.07,11.09,11.07,11.09,23000.0
2008-05-12 14:10:00,11.09,11.1,11.09,11.09,34600.0,11.09,11.1,11.09,11.09,34600.0
2008-05-12 14:20:00,11.1,11.13,11.08,11.1,188700.0,11.1,11.13,11.08,11.1,188700.0
2008-05-12 14:30:00,11.1,11.12,11.09,11.11,52700.0,11.1,11.12,11.09,11.11,52700.0
2008-05-12 14:40:00,11.12,11.14,11.11,11.12,87400.0,11.12,11.14,11.11,11.12,87400.0
2008-05-12 14:50:00,11.12,11.13,11.1,11.11,220100.0,11.12,11.13,11.1,11.11,220100.0
2008-05-12 15:00:00,11.1,11.11,11.06,11.06,133200.0,11.1,11.11,11.06,11.06,133200.0
2008-05-12 15:10:00,11.07,11.07,11.04,11.04,66400.0,11.07,11.07,11.04,11.04,66400.0
2008-05-12 15:20:00,11.05,11.05,11.03,11.03,133400.0,11.05,11.05,11.03,11.03,133400.0
2008-05-12 15:30:00,11.04,11.04,11.01,11.01,176300.0,11.04,11.04,11.01,11.01,176300.0
2008-05-12 15:40:00,11.02,11.02,11.01,11.01,83000.0,11.02,11.02,11.01,11.01,83000.0
2008-05-12 15:50:00,11.02,11.02,10.99,11.0,440300.0,11.02,11.02,10.99,11.0,440300.0
2008-05-13 09:30:00,11.0,11.01,10.88,10.88,80800.0,11.0,11.01,10.88,10.88,80800.0
2008-05-13 09:40:00,10.88,10.9,10.85,10.86,90600.0,10.88,10.9,10.85,10.86,90600.0
2008-05-13 09:50:00,10.86,10.87,10.83,10.83,88400.0,10.86,10.87,10.83,10.83,88400.0
2008-05-13 10:00:00,10.82,10.85,10.8,10.8,106700.0,10.82,10.85,10.8,10.8,106700.0
2008-05-13 10:10:00,10.8,10.85,10.8,10.84,98500.0,10.8,10.85,10.8,10.84,98500.0
2008-05-13 10:20:00,10.84,10.86,10.84,10.86,72200.0,10.84,10.86,10.84,10.86,72200.0
2008-05-13 10:30:00,10.86,10.9,10.85,10.88,76000.0,10.86,10.9,10.85,10.88,76000.0
2008-05-13 10:40:00,10.89,10.89,10.84,10.84,59800.0,10.89,10.89,10.84,10.84,59800.0
2008-05-13 10:50:00,10.84,10.85,10.82,10.84,62700.0,10.84,10.85,10.82,10.84,62700.0
2008-05-13 11:00:00,10.83,10.86,10.82,10.84,89200.0,10.83,10.86,10.82,10.84,89200.0
2008-05-13 11:10:00,10.83,10.84,10.82,10.84,59500.0,10.83,10.84,10.82,10.84,59500.0
2008-05-13 11:20:00,10.83,10.84,10.82,10.82,82000.0,10.83,10.84,10.82,10.82,82000.0
2008-05-13 11:30:00,10.82,10.84,10.81,10.82,59800.0,10.82,10.84,10.81,10.82,59800.0
2008-05-13 11:40:00,10.82,10.82,10.78,10.81,109300.0,10.82,10.82,10.78,10.81,109300.0
2008-05-13 11:50:00,10.8,10.83,10.79,10.79,79300.0,10.8,10.83,10.79,10.79,79300.0
2008-05-13 12:00:00,10.79,10.83,10.79,10.82,94400.0,10.79,10.83,10.79,10.82,94400.0
2008-05-13 12:10:00,10.81,10.82,10.78,10.81,104400.0,10.81,10.82,10.78,10.81,104400.0
2008-05-13 12:20:00,10.81,10.83,10.81,10.82,47200.0,10.81,10.83,10.81,10.82,47200.0
2008-05-13 12:30:00,10.82,10.83,10.82,10.83,45600.0,10.82,10.83,10.82,10.83,45600.0
2008-05-13 12:40:00,10.83,10.83,10.79,10.8,47600.0,10.83,10.83,10.79,10.8,47600.0
2008-05-13 12:50:00,10.8,10.8,10.79,10.79,27700.0,10.8,10.8,10.79,10.79,27700.0
2008-05-13 13:00:00,10.8,10.8,10.79,10.79,27000.0,10.8,10.8,10.79,10.79,27000.0
2008-05-13 13:10:00,10.79,10.8,10.78,10.78,72100.0,10.79,10.8,10.78,10.78,72100.0
2008-05-13 13:20:00,10.78,10.79,10.75,10.76,240800.0,10.78,10.79,10.75,10.76,240800.0
2008-05-13 13:30:00,10.76,10.77,10.75,10.77,62000.0,10.76,10.77,10.75,10.77,62000.0
2008-05-13 13:40:00,10.77,10.78,10.76,10.77,32500.0,10.77,10.78,10.76,10.77,32500.0
2008-05-13 13:50:00,10.77,10.78,10.77,10.77,69000.0,10.77,10.78,10.77,10.77,69000.0
2008-05-13 14:00:00,10.78,10.79,10.77,10.79,71400.0,10.78,10.79,10.77,10.79,71400.0
2008-05-13 14:10:00,10.79,10.79,10.78,10.79,49400.0,10.79,10.79,10.78,10.79,49400.0
2008-05-13 14:20:00,10.79,10.8,10.78,10.79,82800.0,10.79,10.8,10.78,10.79,82800.0
2008-05-13 14:30:00,10.79,10.82,10.79,10.81,125200.0,10.79,10.82,10.79,10.81,125200.0
2008-05-13 14:40:00,10.82,10.85,10.81,10.84,88600.0,10.82,10.85,10.81,10.84,88600.0
2008-05-13 14:50:00,10.84,10.88,10.84,10.86,141400.0,10.84,10.88,10.84,10.86,141400.0
2008-05-13 15:00:00,10.86,10.88,10.86,10.87,198200.0,10.86,10.88,10.86,10.87,198200.0
2008-05-13 15:10:00,10.87,10.88,10.87,10.87,40800.0,10.87,10.88,10.87,10.87,40800.0
2008-05-13 15:20:00,10.88,10.88,10.87,10.87,47300.0,10.88,10.88,10.87,10.87,47300.0
2008-05-13 15:30:00,10.87,10.93,10.87,10.92,144400.0,10.87,10.93,10.87,10.92,144400.0
2008-05-13 15:40:00,10.92,10.93,10.92,10.92,108600.0,10.92,10.93,10.92,10.92,108600.0
2008-05-13 15:50:00,10.92,10.98,10.91,10.92,467800.0,10.92,10.98,10.91,10.92,467800.0
2008-05-14 09:30:00,10.96,11.02,10.92,11.02,74800.0,10.96,11.02,10.92,11.02,74800.0
2008-05-14 09:40:00,11.01,11.04,10.98,11.0,176300.0,11.01,11.04,10.98,11.0,176300.0
2008-05-14 09:50:00,11.0,11.02,10.99,11.02,103800.0,11.0,11.02,10.99,11.02,103800.0
2008-05-14 10:00:00,11.03,11.08,11.02,11.07,56700.0,11.03,11.08,11.02,11.07,56700.0
2008-05-14 10:10:00,11.07,11.07,11.05,11.06,50900.0,11.07,11.07,11.05,11.06,50900.0
2008-05-14 10:20:00,11.05,11.09,11.05,11.09,103800.0,11.05,11.09,11.05,11.09,103800.0
2008-05-14 10:30:00,11.1,11.17,11.09,11.15,116700.0,11.1,11.17,11.09,11.15,116700.0
2008-05-14 10:40:00,11.15,11.16,11.09,11.1,122700.0,11.15,11.16,11.09,11.1,122700.0
2008-05-14 10:50:00,11.1,11.14,11.09,11.14,55800.0,11.1,11.14,11.09,11.14,55800.0
2008-05-14 11:00:00,11.15,11.17,11.14,11.16,50900.0,11.15,11.17,11.14,11.16,50900.0
2008-05-14 11:10:00,11.16,11.2,11.16,11.18,88200.0,11.16,11.2,11.16,11.18,88200.0
2008-05-14 11:20:00,11.19,11.2,11.15,11.18,120800.0,11.19,11.2,11.15,11.18,120800.0
2008-05-14 11:30:00,11.18,11.2,11.17,11.2,49400.0,11.18,11.2,11.17,11.2,49400.0
2008-05-14 11:40:00,11.19,11.2,11.18,11.19,74600.0,11.19,11.2,11.18,11.19,74600.0
2008-05-14 11:50:00,11.2,11.2,11.19,11.19,56400.0,11.2,11.2,11.19,11.19,56400.0
2008-05-14 12:00:00,11.19,11.24,11.19,11.22,94300.0,11.19,11.24,11.19,11.22,94300.0
2008-05-14 12:10:00,11.22,11.23,11.22,11.23,21200.0,11.22,11.23,11.22,11.23,21200.0
2008-05-14 12:20:00,11.23,11.24,11.21,11.22,221300.0,11.23,11.24,11.21,11.22,221300.0
2008-05-14 12:30:00,11.23,11.24,11.22,11.23,113500.0,11.23,11.24,11.22,11.23,113500.0
2008-05-14 12:40:00,11.23,11.23,11.2,11.2,50600.0,11.23,11.23,11.2,11.2,50600.0
2008-05-14 12:50:00,11.21,11.21,11.2,11.2,61300.0,11.21,11.21,11.2,11.2,61300.0
2008-05-14 13:00:00,11.2,11.23,11.18,11.22,74400.0,11.2,11.23,11.18,11.22,74400.0
2008-05-14 13:10:00,11.23,11.24,11.22,11.24,56700.0,11.23,11.24,11.22,11.24,56700.0
2008-05-14 13:20:00,11.24,11.24,11.23,11.23,12800.0,11.24,11.24,11.23,11.23,12800.0
2008-05-14 13:30:00,11.24,11.25,11.23,11.25,35000.0,11.24,11.25,11.23,11.25,35000.0
2008-05-14 13:40:00,11.24,11.25,11.24,11.24,82000.0,11.24,11.25,11.24,11.24,82000.0
2008-05-14 13:50:00,11.25,11.25,11.24,11.24,23500.0,11.25,11.25,11.24,11.24,23500.0
2008-05-14 14:00:00,11.24,11.25,11.24,11.25,38600.0,11.24,11.25,11.24,11.25,38600.0
2008-05-14 14:10:00,11.24,11.25,11.24,11.25,76800.0,11.24,11.25,11.24,11.25,76800.0
2008-05-14 14:20:00,11.25,11.25,11.23,11.23,39200.0,11.25,11.25,11.23,11.23,39200.0
2008-05-14 14:30:00,11.23,11.24,11.17,11.17,100800.0,11.23,11.24,11.17,11.17,100800.0
2008-05-14 14:40:00,11.18,11.2,11.17,11.2,162400.0,11.18,11.2,11.17,11.2,162400.0
2008-05-14 14:50:00,11.2,11.2,11.17,11.19,86200.0,11.2,11.2,11.17,11.19,86200.0
2008-05-14 15:00:00,11.19,11.19,11.11,11.11,164100.0,11.19,11.19,11.11,11.11,164100.0
2008-05-14 15:10:00,11.11,11.13,11.1,11.13,104100.0,11.11,11.13,11.1,11.13,104100.0
2008-05-14 15:20:00,11.13,11.19,11.08,11.17,328500.0,11.13,11.19,11.08,11.17,328500.0
2008-05-14 15:30:00,11.17,11.19,11.11,11.12,181400.0,11.17,11.19,11.11,11.12,181400.0
2008-05-14 15:40:00,11.12,11.16,11.11,11.15,235100.0,11.12,11.16,11.11,11.15,235100.0
2008-05-14 15:50:00,11.15,11.17,11.11,11.11,323700.0,11.15,11.17,11.11,11.11,323700.0
2008-05-15 09:30:00,11.08,11.15,11.08,11.13,28800.0,11.08,11.15,11.08,11.13,28800.0
2008-05-15 09:40:00,11.13,11.15,11.1,11.13,37600.0,11.13,11.15,11.1,11.13,37600.0
2008-05-15 09:50:00,11.14,11.18,11.14,11.15,29800.0,11.14,11.18,11.14,11.15,29800.0
2008-05-15 10:00:00,11.15,11.18,11.15,11.17,81900.0,11.15,11.18,11.15,11.17,81900.0
2008-05-15 10:10:00,11.17,11.19,11.16,11.18,42600.0,11.17,11.19,11.16,11.18,42600.0
2008-05-15 10:20:00,11.19,11.25,11.18,11.19,104600.0,11.19,11.25,11.18,11.19,104600.0
2008-05-15 10:30:00,11.18,11.19,11.15,11.16,31800.0,11.18,11.19,11.15,11.16,31800.0
2008-05-15 10:40:00,11.15,11.19,11.15,11.16,75000.0,11.15,11.19,11.15,11.16,75000.0
2008-05-15 10:50:00,11.16,11.16,11.13,11.15,67000.0,11.16,11.16,11.13,11.15,67000.0
2008-05-15 11:00:00,11.14,11.2,11.14,11.17,54300.0,11.14,11.2,11.14,11.17,54300.0
2008-05-15 11:10:00,11.18,11.18,11.13,11.14,58400.0,11.18,11.18,11.13,11.14,58400.0
2008-05-15 11:20:00,11.13,11.15,11.12,11.12,37800.0,11.13,11.15,11.12,11.12,37800.0
2008-05-15 11:30:00,11.13,11.17,11.12,11.17,38200.0,11.13,11.17,11.12,11.17,38200.0
2008-05-15 11:40:00,11.16,11.21,11.16,11.2,148100.0,11.16,11.21,11.16,11.2,148100.0
2008-05-15 11:50:00,11.2,11.21,11.19,11.21,32200.0,11.2,11.21,11.19,11.21,32200.0
2008-05-15 12:00:00,11.22,11.25,11.21,11.25,51800.0,11.22,11.25,11.21,11.25,51800.0
2008-05-15 12:10:00,11.24,11.26,11.21,11.22,51500.0,11.24,11.26,11.21,11.22,51500.0
2008-05-15 12:20:00,11.22,11.24,11.19,11.2,78500.0,11.22,11.24,11.19,11.2,78500.0
2008-05-15 12:30:00,11.21,11.21,11.19,11.2,36700.0,11.21,11.21,11.19,11.2,36700.0
2008-05-15 12:40:00,11.2,11.21,11.19,11.19,26500.0,11.2,11.21,11.19,11.19,26500.0
2008-05-15 12:50:00,11.19,11.2,11.19,11.2,21300.0,11.19,11.2,11.19,11.2,21300.0
2008-05-15 13:00:00,11.19,11.2,11.19,11.2,54200.0,11.19,11.2,11.19,11.2,54200.0
2008-05-15 13:10:00,11.2,11.2,11.19,11.2,20700.0,11.2,11.2,11.19,11.2,20700.0
2008-05-15 13:20:00,11.2,11.2,11.18,11.19,22300.0,11.2,11.2,11.18,11.19,22300.0
2008-05-15 13:30:00,11.19,11.21,11.18,11.19,31900.0,11.19,11.21,11.18,11.19,31900.0
2008-05-15 13:40:00,11.18,11.2,11.17,11.2,55200.0,11.18,11.2,11.17,11.2,55200.0
2008-05-15 13:50:00,11.19,11.2,11.18,11.2,16600.0,11.19,11.2,11.18,11.2,16600.0
2008-05-15 14:00:00,11.2,11.21,11.19,11.21,35300.0,11.2,11.21,11.19,11.21,35300.0
2008-05-15 14:10:00,11.21,11.22,11.18,11.18,180600.0,11.21,11.22,11.18,11.18,180600.0
2008-05-15 14:20:00,11.19,11.2,11.14,11.15,47700.0,11.19,11.2,11.14,11.15,47700.0
2008-05-15 14:30:00,11.14,11.18,11.14,11.18,20300.0,11.14,11.18,11.14,11.18,20300.0
2008-05-15 14:40:00,11.17,11.19,11.17,11.19,26700.0,11.17,11.19,11.17,11.19,26700.0
2008-05-15 14:50:00,11.18,11.2,11.18,11.18,42800.0,11.18,11.2,11.18,11.18,42800.0
2008-05-15 15:00:00,11.19,11.2,11.18,11.2,20400.0,11.19,11.2,11.18,11.2,20400.0
2008-05-15 15:10:00,11.2,11.2,11.19,11.2,24300.0,11.2,11.2,11.19,11.2,24300.0
2008-05-15 15:20:00,11.2,11.2,11.19,11.2,27900.0,11.2,11.2,11.19,11.2,27900.0
2008-05-15 15:30:00,11.2,11.23,11.19,11.23,75700.0,11.2,11.23,11.19,11.23,75700.0
2008-05-15 15:40:00,11.22,11.24,11.22,11.24,56700.0,11.22,11.24,11.22,11.24,56700.0
2008-05-15 15:50:00,11.23,11.26,11.23,11.26,224100.0,11.23,11.26,11.23,11.26,224100.0
2008-05-16 09:30:00,11.33,11.39,11.19,11.22,483900.0,11.33,11.39,11.19,11.22,483900.0
2008-05-16 09:40:00,11.21,11.26,11.17,11.23,146200.0,11.21,11.26,11.17,11.23,146200.0
2008-05-16 09:50:00,11.22,11.23,11.16,11.2,53500.0,11.22,11.23,11.16,11.2,53500.0
2008-05-16 10:00:00,11.2,11.21,11.2,11.2,31200.0,11.2,11.21,11.2,11.2,31200.0
2008-05-16 10:10:00,11.21,11.21,11.17,11.18,40100.0,11.21,11.21,11.17,11.18,40100.0
2008-05-16 10:20:00,11.17,11.19,11.15,11.19,57900.0,11.17,11.19,11.15,11.19,57900.0
2008-05-16 10:30:00,11.18,11.2,11.18,11.2,70300.0,11.18,11.2,11.18,11.2,70300.0
2008-05-16 10:40:00,11.2,11.2,11.19,11.19,32100.0,11.2,11.2,11.19,11.19,32100.0
2008-05-16 10:50:00,11.19,11.2,11.13,11.13,36100.0,11.19,11.2,11.13,11.13,36100.0
2008-05-16 11:00:00,11.13,11.19,11.12,11.19,89200.0,11.13,11.19,11.12,11.19,89200.0
2008-05-16 11:10:00,11.18,11.19,11.15,11.17,78000.0,11.18,11.19,11.15,11.17,78000.0
2008-05-16 11:20:00,11.17,11.18,11.17,11.17,6600.0,11.17,11.18,11.17,11.17,6600.0
2008-05-16 11:30:00,11.17,11.18,11.17,11.17,17300.0,11.17,11.18,11.17,11.17,17300.0
2008-05-16 11:40:00,11.17,11.18,11.17,11.17,6400.0,11.17,11.18,11.17,11.17,6400.0
2008-05-16 11:50:00,11.18,11.21,11.17,11.2,64300.0,11.18,11.21,11.17,11.2,64300.0
2008-05-16 12:00:00,11.2,11.2,11.16,11.17,52400.0,11.2,11.2,11.16,11.17,52400.0
2008-05-16 12:10:00,11.17,11.18,11.16,11.17,28400.0,11.17,11.18,11.16,11.17,28400.0
2008-05-16 12:20:00,11.17,11.19,11.17,11.19,89800.0,11.17,11.19,11.17,11.19,89800.0
2008-05-16 12:30:00,11.18,11.2,11.17,11.17,49300.0,11.18,11.2,11.17,11.17,49300.0
2008-05-16 12:40:00,11.18,11.18,11.17,11.17,21800.0,11.18,11.18,11.17,11.17,21800.0
2008-05-16 12:50:00,11.17,11.18,11.17,11.17,17100.0,11.17,11.18,11.17,11.17,17100.0
2008-05-16 13:00:00,11.17,11.18,11.16,11.17,21500.0,11.17,11.18,11.16,11.17,21500.0
2008-05-16 13:10:00,11.16,11.17,11.14,11.16,61000.0,11.16,11.17,11.14,11.16,61000.0
2008-05-16 13:20:00,11.16,11.16,11.15,11.15,38300.0,11.16,11.16,11.15,11.15,38300.0
2008-05-16 13:30:00,11.16,11.16,11.12,11.12,103100.0,11.16,11.16,11.12,11.12,103100.0
2008-05-16 13:40:00,11.13,11.18,11.12,11.17,86900.0,11.13,11.18,11.12,11.17,86900.0
2008-05-16 13:50:00,11.17,11.18,11.15,11.18,132700.0,11.17,11.18,11.15,11.18,132700.0
2008-05-16 14:00:00,11.17,11.18,11.15,11.17,61600.0,11.17,11.18,11.15,11.17,61600.0
2008-05-16 14:10:00,11.17,11.18,11.15,11.17,65300.0,11.17,11.18,11.15,11.17,65300.0
2008-05-16 14:20:00,11.17,11.19,11.17,11.17,54700.0,11.17,11.19,11.17,11.17,54700.0
2008-05-16 14:30:00,11.17,11.18,11.16,11.16,18600.0,11.17,11.18,11.16,11.16,18600.0
2008-05-16 14:40:00,11.17,11.19,11.16,11.19,34500.0,11.17,11.19,11.16,11.19,34500.0
2008-05-16 14:50:00,11.18,11.2,11.18,11.2,43000.0,11.18,11.2,11.18,11.2,43000.0
2008-05-16 15:00:00,11.19,11.2,11.17,11.19,83100.0,11.19,11.2,11.17,11.19,83100.0
2008-05-16 15:10:00,11.2,11.21,11.2,11.21,65000.0,11.2,11.21,11.2,11.21,65000.0
2008-05-16 15:20:00,11.2,11.22,11.2,11.2,140300.0,11.2,11.22,11.2,11.2,140300.0
2008-05-16 15:30:00,11.19,11.2,11.18,11.2,45000.0,11.19,11.2,11.18,11.2,45000.0
2008-05-16 15:40:00,11.2,11.21,11.19,11.21,54700.0,11.2,11.21,11.19,11.21,54700.0
2008-05-16 15:50:00,11.21,11.22,11.2,11.2,215400.0,11.21,11.22,11.2,11.2,215400.0
2008-05-19 09:30:00,11.23,11.3,11.19,11.21,22300.0,11.23,11.3,11.19,11.21,22300.0
2008-05-19 09:40:00,11.19,11.19,11.12,11.15,90200.0,11.19,11.19,11.12,11.15,90200.0
2008-05-19 09:50:00,11.15,11.22,11.14,11.22,86200.0,11.15,11.22,11.14,11.22,86200.0
2008-05-19 10:00:00,11.22,11.22,11.16,11.21,62800.0,11.22,11.22,11.16,11.21,62800.0
2008-05-19 10:10:00,11.22,11.23,11.19,11.2,38900.0,11.22,11.23,11.19,11.2,38900.0
2008-05-19 10:20:00,11.19,11.2,11.14,11.17,132100.0,11.19,11.2,11.14,11.17,132100.0
2008-05-19 10:30:00,11.16,11.19,11.14,11.17,67000.0,11.16,11.19,11.14,11.17,67000.0
2008-05-19 10:40:00,11.18,11.18,11.15,11.18,137900.0,11.18,11.18,11.15,11.18,137900.0
2008-05-19 10:50:00,11.17,11.2,11.17,11.19,24300.0,11.17,11.2,11.17,11.19,24300.0
2008-05-19 11:00:00,11.2,11.2,11.19,11.2,14300.0,11.2,11.2,11.19,11.2,14300.0
2008-05-19 11:10:00,11.19,11.24,11.19,11.23,47000.0,11.19,11.24,11.19,11.23,47000.0
2008-05-19 11:20:00,11.23,11.26,11.22,11.22,40400.0,11.23,11.26,11.22,11.22,40400.0
2008-05-19 11:30:00,11.23,11.23,11.22,11.23,12400.0,11.23,11.23,11.22,11.23,12400.0
2008-05-19 11:40:00,11.23,11.25,11.22,11.25,35500.0,11.23,11.25,11.22,11.25,35500.0
2008-05-19 11:50:00,11.25,11.25,11.22,11.22,21800.0,11.25,11.25,11.22,11.22,21800.0
2008-05-19 12:00:00,11.22,11.23,11.21,11.22,28900.0,11.22,11.23,11.21,11.22,28900.0
2008-05-19 12:10:00,11.23,11.23,11.22,11.22,10900.0,11.23,11.23,11.22,11.22,10900.0
2008-05-19 12:20:00,11.22,11.23,11.22,11.22,12100.0,11.22,11.23,11.22,11.22,12100.0
2008-05-19 12:30:00,11.23,11.23,11.22,11.22,16000.0,11.23,11.23,11.22,11.22,16000.0
2008-05-19 12:40:00,11.22,11.23,11.22,11.23,3500.0,11.22,11.23,11.22,11.23,3500.0
2008-05-19 12:50:00,11.22,11.23,11.22,11.23,38100.0,11.22,11.23,11.22,11.23,38100.0
2008-05-19 13:00:00,11.23,11.23,11.19,11.19,49300.0,11.23,11.23,11.19,11.19,49300.0
2008-05-19 13:10:00,11.19,11.19,11.17,11.18,35100.0,11.19,11.19,11.17,11.18,35100.0
2008-05-19 13:20:00,11.17,11.19,11.16,11.17,65300.0,11.17,11.19,11.16,11.17,65300.0
2008-05-19 13:30:00,11.16,11.17,11.15,11.16,16100.0,11.16,11.17,11.15,11.16,16100.0
2008-05-19 13:40:00,11.16,11.17,11.15,11.17,111500.0,11.16,11.17,11.15,11.17,111500.0
2008-05-19 13:50:00,11.17,11.17,11.12,11.12,67200.0,11.17,11.17,11.12,11.12,67200.0
2008-05-19 14:00:00,11.13,11.13,11.12,11.12,30100.0,11.13,11.13,11.12,11.12,30100.0
2008-05-19 14:10:00,11.12,11.12,11.1,11.1,98900.0,11.12,11.12,11.1,11.1,98900.0
2008-05-19 14:20:00,11.1,11.11,11.1,11.1,145700.0,11.1,11.11,11.1,11.1,145700.0
2008-05-19 14:30:00,11.11,11.11,11.1,11.11,40800.0,11.11,11.11,11.1,11.11,40800.0
2008-05-19 14:40:00,11.1,11.12,11.1,11.1,82200.0,11.1,11.12,11.1,11.1,82200.0
2008-05-19 14:50:00,11.1,11.14,11.1,11.14,62600.0,11.1,11.14,11.1,11.14,62600.0
2008-05-19 15:00:00,11.14,11.14,11.13,11.14,23800.0,11.14,11.14,11.13,11.14,23800.0
2008-05-19 15:10:00,11.13,11.15,11.11,11.12,250800.0,11.13,11.15,11.11,11.12,250800.0
2008-05-19 15:20:00,11.11,11.12,11.11,11.11,16300.0,11.11,11.12,11.11,11.11,16300.0
2008-05-19 15:30:00,11.12,11.12,11.1,11.1,315600.0,11.12,11.12,11.1,11.1,315600.0
2008-05-19 15:40:00,11.1,11.11,11.1,11.11,104200.0,11.1,11.11,11.1,11.11,104200.0
2008-05-19 15:50:00,11.1,11.15,11.1,11.15,285100.0,11.1,11.15,11.1,11.15,285100.0
2008-05-20 09:30:00,11.21,11.23,11.1,11.14,102000.0,11.21,11.23,11.1,11.14,102000.0
2008-05-20 09:40:00,11.14,11.18,11.09,11.11,41500.0,11.14,11.18,11.09,11.11,41500.0
2008-05-20 09:50:00,11.11,11.11,11.1,11.11,117300.0,11.11,11.11,11.1,11.11,117300.0
2008-05-20 10:00:00,11.1,11.11,11.1,11.1,193300.0,11.1,11.11,11.1,11.1,193300.0
2008-05-20 10:10:00,11.1,11.1,11.08,11.1,61600.0,11.1,11.1,11.08,11.1,61600.0
2008-05-20 10:20:00,11.1,11.1,11.09,11.09,100800.0,11.1,11.1,11.09,11.09,100800.0
2008-05-20 10:30:00,11.09,11.1,11.08,11.08,126800.0,11.09,11.1,11.08,11.08,126800.0
2008-05-20 10:40:00,11.09,11.09,11.07,11.09,169300.0,11.09,11.09,11.07,11.09,169300.0
2008-05-20 10:50:00,11.08,11.09,11.07,11.08,217700.0,11.08,11.09,11.07,11.08,217700.0
2008-05-20 11:00:00,11.09,11.09,11.08,11.08,166400.0,11.09,11.09,11.08,11.08,166400.0
2008-05-20 11:10:00,11.09,11.09,11.08,11.09,80400.0,11.09,11.09,11.08,11.09,80400.0
2008-05-20 11:20:00,11.08,11.1,11.08,11.1,82200.0,11.08,11.1,11.08,11.1,82200.0
2008-05-20 11:30:00,11.1,11.1,11.08,11.09,69000.0,11.1,11.1,11.08,11.09,69000.0
2008-05-20 11:40:00,11.08,11.09,11.07,11.08,87500.0,11.08,11.09,11.07,11.08,87500.0
2008-05-20 11:50:00,11.08,11.09,11.08,11.08,39300.0,11.08,11.09,11.08,11.08,39300.0
2008-05-20 12:00:00,11.09,11.09,11.08,11.08,21400.0,11.09,11.09,11.08,11.08,21400.0
2008-05-20 12:10:00,11.09,11.1,11.08,11.09,55300.0,11.09,11.1,11.08,11.09,55300.0
2008-05-20 12:20:00,11.09,11.13,11.09,11.13,80600.0,11.09,11.13,11.09,11.13,80600.0
2008-05-20 12:30:00,11.13,11.13,11.11,11.12,57400.0,11.13,11.13,11.11,11.12,57400.0
2008-05-20 12:40:00,11.12,11.13,11.1,11.11,102200.0,11.12,11.13,11.1,11.11,102200.0
2008-05-20 12:50:00,11.11,11.12,11.1,11.11,24400.0,11.11,11.12,11.1,11.11,24400.0
2008-05-20 13:00:00,11.11,11.12,11.1,11.11,22200.0,11.11,11.12,11.1,11.11,22200.0
2008-05-20 13:10:00,11.12,11.12,11.11,11.12,36300.0,11.12,11.12,11.11,11.12,36300.0
2008-05-20 13:20:00,11.13,11.13,11.1,11.11,97100.0,11.13,11.13,11.1,11.11,97100.0
2008-05-20 13:30:00,11.12,11.12,11.1,11.1,24500.0,11.12,11.12,11.1,11.1,24500.0
2008-05-20 13:40:00,11.1,11.11,11.1,11.11,70900.0,11.1,11.11,11.1,11.11,70900.0
2008-05-20 13:50:00,11.11,11.11,11.1,11.11,131200.0,11.11,11.11,11.1,11.11,131200.0
2008-05-20 14:00:00,11.1,11.16,11.1,11.14,169600.0,11.1,11.16,11.1,11.14,169600.0
2008-05-20 14:10:00,11.15,11.16,11.13,11.14,72500.0,11.15,11.16,11.13,11.14,72500.0
2008-05-20 14:20:00,11.14,11.15,11.12,11.13,79400.0,11.14,11.15,11.12,11.13,79400.0
2008-05-20 14:30:00,11.12,11.13,11.12,11.12,61700.0,11.12,11.13,11.12,11.12,61700.0
2008-05-20 14:40:00,11.12,11.13,11.12,11.12,78000.0,11.12,11.13,11.12,11.12,78000.0
2008-05-20 14:50:00,11.12,11.13,11.12,11.12,67400.0,11.12,11.13,11.12,11.12,67400.0
2008-05-20 15:00:00,11.12,11.13,11.12,11.12,53900.0,11.12,11.13,11.12,11.12,53900.0
2008-05-20 15:10:00,11.12,11.15,11.12,11.14,145500.0,11.12,11.15,11.12,11.14,145500.0
2008-05-20 15:20:00,11.15,11.15,11.12,11.12,134500.0,11.15,11.15,11.12,11.12,134500.0
2008-05-20 15:30:00,11.12,11.13,11.12,11.12,153900.0,11.12,11.13,11.12,11.12,153900.0
2008-05-20 15:40:00,11.12,11.13,11.12,11.12,129400.0,11.12,11.13,11.12,11.12,129400.0
2008-05-20 15:50:00,11.13,11.15,11.12,11.15,432900.0,11.13,11.15,11.12,11.15,432900.0
2008-05-21 09:30:00,11.1,11.17,11.06,11.16,46100.0,11.1,11.17,11.06,11.16,46100.0
2008-05-21 09:40:00,11.17,11.19,11.11,11.13,100300.0,11.17,11.19,11.11,11.13,100300.0
2008-05-21 09:50:00,11.13,11.13,11.12,11.12,55900.0,11.13,11.13,11.12,11.12,55900.0
2008-05-21 10:00:00,11.13,11.15,11.12,11.13,60200.0,11.13,11.15,11.12,11.13,60200.0
2008-05-21 10:10:00,11.13,11.13,11.12,11.13,28800.0,11.13,11.13,11.12,11.13,28800.0
2008-05-21 10:20:00,11.12,11.15,11.12,11.14,92600.0,11.12,11.15,11.12,11.14,92600.0
2008-05-21 10:30:00,11.14,11.16,11.13,11.16,185800.0,11.14,11.16,11.13,11.16,185800.0
2008-05-21 10:40:00,11.15,11.18,11.15,11.16,40600.0,11.15,11.18,11.15,11.16,40600.0
2008-05-21 10:50:00,11.16,11.16,11.15,11.15,36500.0,11.16,11.16,11.15,11.15,36500.0
2008-05-21 11:00:00,11.16,11.16,11.15,11.16,35200.0,11.16,11.16,11.15,11.16,35200.0
2008-05-21 11:10:00,11.16,11.19,11.15,11.18,63700.0,11.16,11.19,11.15,11.18,63700.0
2008-05-21 11:20:00,11.17,11.19,11.16,11.18,26000.0,11.17,11.19,11.16,11.18,26000.0
2008-05-21 11:30:00,11.18,11.19,11.17,11.18,61100.0,11.18,11.19,11.17,11.18,61100.0
2008-05-21 11:40:00,11.17,11.18,11.16,11.16,16700.0,11.17,11.18,11.16,11.16,16700.0
2008-05-21 11:50:00,11.17,11.18,11.16,11.17,21200.0,11.17,11.18,11.16,11.17,21200.0
2008-05-21 12:00:00,11.18,11.18,11.16,11.17,12200.0,11.18,11.18,11.16,11.17,12200.0
2008-05-21 12:10:00,11.16,11.17,11.16,11.16,12600.0,11.16,11.17,11.16,11.16,12600.0
2008-05-21 12:20:00,11.17,11.2,11.16,11.2,43700.0,11.17,11.2,11.16,11.2,43700.0
2008-05-21 12:30:00,11.19,11.2,11.16,11.16,49500.0,11.19,11.2,11.16,11.16,49500.0
2008-05-21 12:40:00,11.16,11.18,11.16,11.17,84600.0,11.16,11.18,11.16,11.17,84600.0
2008-05-21 12:50:00,11.16,11.17,11.14,11.14,28400.0,11.16,11.17,11.14,11.14,28400.0
2008-05-21 13:00:00,11.14,11.15,11.11,11.12,69200.0,11.14,11.15,11.11,11.12,69200.0
2008-05-21 13:10:00,11.12,11.13,11.11,11.13,61000.0,11.12,11.13,11.11,11.13,61000.0
2008-05-21 13:20:00,11.12,11.14,11.12,11.13,71600.0,11.12,11.14,11.12,11.13,71600.0
2008-05-21 13:30:00,11.14,11.14,11.13,11.13,29700.0,11.14,11.14,11.13,11.13,29700.0
2008-05-21 13:40:00,11.13,11.14,11.13,11.13,70100.0,11.13,11.14,11.13,11.13,70100.0
2008-05-21 13:50:00,11.13,11.15,11.13,11.15,191700.0,11.13,11.15,11.13,11.15,191700.0
2008-05-21 14:00:00,11.15,11.15,11.1,11.11,261500.0,11.15,11.15,11.1,11.11,261500.0
2008-05-21 14:10:00,11.1,11.12,11.09,11.1,281100.0,11.1,11.12,11.09,11.1,281100.0
2008-05-21 14:20:00,11.1,11.13,11.1,11.11,177200.0,11.1,11.13,11.1,11.11,177200.0
2008-05-21 14:30:00,11.1,11.13,11.08,11.12,482400.0,11.1,11.13,11.08,11.12,482400.0
2008-05-21 14:40:00,11.12,11.13,11.09,11.1,239200.0,11.12,11.13,11.09,11.1,239200.0
2008-05-21 14:50:00,11.1,11.11,11.1,11.1,163400.0,11.1,11.11,11.1,11.1,163400.0
2008-05-21 15:00:00,11.1,11.11,11.1,11.1,56200.0,11.1,11.11,11.1,11.1,56200.0
2008-05-21 15:10:00,11.1,11.12,11.1,11.11,640300.0,11.1,11.12,11.1,11.11,640300.0
2008-05-21 15:20:00,11.12,11.12,11.11,11.11,54900.0,11.12,11.12,11.11,11.11,54900.0
2008-05-21 15:30:00,11.12,11.14,11.1,11.1,425900.0,11.12,11.14,11.1,11.1,425900.0
2008-05-21 15:40:00,11.09,11.13,11.09,11.11,253300.0,11.09,11.13,11.09,11.11,253300.0
2008-05-21 15:50:00,11.11,11.13,11.09,11.1,513400.0,11.11,11.13,11.09,11.1,513400.0
2008-05-22 09:30:00,11.11,11.2,11.09,11.14,117800.0,11.11,11.2,11.09,11.14,117800.0
2008-05-22 09:40:00,11.13,11.16,11.13,11.15,82500.0,11.13,11.16,11.13,11.15,82500.0
2008-05-22 09:50:00,11.15,11.19,11.13,11.17,169000.0,11.15,11.19,11.13,11.17,169000.0
2008-05-22 10:00:00,11.17,11.19,11.16,11.18,101400.0,11.17,11.19,11.16,11.18,101400.0
2008-05-22 10:10:00,11.18,11.21,11.15,11.16,84500.0,11.18,11.21,11.15,11.16,84500.0
2008-05-22 10:20:00,11.15,11.26,11.15,11.26,124700.0,11.15,11.26,11.15,11.26,124700.0
2008-05-22 10:30:00,11.26,11.3,11.25,11.27,301500.0,11.26,11.3,11.25,11.27,301500.0
2008-05-22 10:40:00,11.27,11.27,11.23,11.25,101300.0,11.27,11.27,11.23,11.25,101300.0
2008-05-22 10:50:00,11.25,11.26,11.24,11.26,61200.0,11.25,11.26,11.24,11.26,61200.0
2008-05-22 11:00:00,11.26,11.27,11.25,11.27,44000.0,11.26,11.27,11.25,11.27,44000.0
2008-05-22 11:10:00,11.26,11.27,11.22,11.22,77000.0,11.26,11.27,11.22,11.22,77000.0
2008-05-22 11:20:00,11.22,11.24,11.22,11.23,45100.0,11.22,11.24,11.22,11.23,45100.0
2008-05-22 11:30:00,11.24,11.24,11.23,11.23,62100.0,11.24,11.24,11.23,11.23,62100.0
2008-05-22 11:40:00,11.24,11.25,11.23,11.25,43300.0,11.24,11.25,11.23,11.25,43300.0
2008-05-22 11:50:00,11.24,11.26,11.23,11.25,116900.0,11.24,11.26,11.23,11.25,116900.0
2008-05-22 12:00:00,11.24,11.25,11.22,11.22,97200.0,11.24,11.25,11.22,11.22,97200.0
2008-05-22 12:10:00,11.23,11.23,11.21,11.23,48100.0,11.23,11.23,11.21,11.23,48100.0
2008-05-22 12:20:00,11.23,11.24,11.22,11.24,82200.0,11.23,11.24,11.22,11.24,82200.0
2008-05-22 12:30:00,11.24,11.25,11.23,11.25,24300.0,11.24,11.25,11.23,11.25,24300.0
2008-05-22 12:40:00,11.25,11.3,11.24,11.29,175300.0,11.25,11.3,11.24,11.29,175300.0
2008-05-22 12:50:00,11.28,11.29,11.27,11.29,142600.0,11.28,11.29,11.27,11.29,142600.0
2008-05-22 13:00:00,11.29,11.31,11.27,11.29,133000.0,11.29,11.31,11.27,11.29,133000.0
2008-05-22 13:10:00,11.29,11.3,11.25,11.25,147600.0,11.29,11.3,11.25,11.25,147600.0
2008-05-22 13:20:00,11.25,11.28,11.25,11.28,64400.0,11.25,11.28,11.25,11.28,64400.0
2008-05-22 13:30:00,11.27,11.28,11.25,11.27,88800.0,11.27,11.28,11.25,11.27,88800.0
2008-05-22 13:40:00,11.27,11.29,11.26,11.29,75800.0,11.27,11.29,11.26,11.29,75800.0
2008-05-22 13:50:00,11.29,11.3,11.26,11.27,92500.0,11.29,11.3,11.26,11.27,92500.0
2008-05-22 14:00:00,11.26,11.31,11.26,11.27,98300.0,11.26,11.31,11.26,11.27,98300.0
2008-05-22 14:10:00,11.27,11.27,11.25,11.25,39200.0,11.27,11.27,11.25,11.25,39200.0
2008-05-22 14:20:00,11.26,11.28,11.25,11.25,103700.0,11.26,11.28,11.25,11.25,103700.0
2008-05-22 14:30:00,11.26,11.29,11.23,11.28,259000.0,11.26,11.29,11.23,11.28,259000.0
2008-05-22 14:40:00,11.28,11.3,11.27,11.29,75300.0,11.28,11.3,11.27,11.29,75300.0
2008-05-22 14:50:00,11.28,11.29,11.27,11.27,64100.0,11.28,11.29,11.27,11.27,64100.0
2008-05-22 15:00:00,11.28,11.28,11.27,11.28,129800.0,11.28,11.28,11.27,11.28,129800.0
2008-05-22 15:10:00,11.27,11.28,11.27,11.28,119100.0,11.27,11.28,11.27,11.28,119100.0
2008-05-22 15:20:00,11.27,11.28,11.26,11.27,86800.0,11.27,11.28,11.26,11.27,86800.0
2008-05-22 15:30:00,11.26,11.27,11.25,11.25,201700.0,11.26,11.27,11.25,11.25,201700.0
2008-05-22 15:40:00,11.26,11.27,11.24,11.26,198400.0,11.26,11.27,11.24,11.26,198400.0
2008-05-22 15:50:00,11.26,11.27,11.24,11.27,223000.0,11.26,11.27,11.24,11.27,223000.0
2008-05-23 09:30:00,11.1,11.27,11.08,11.23,78400.0,11.1,11.27,11.08,11.23,78400.0
2008-05-23 09:40:00,11.23,11.26,11.2,11.21,98200.0,11.23,11.26,11.2,11.21,98200.0
2008-05-23 09:50:00,11.21,11.22,11.15,11.18,71700.0,11.21,11.22,11.15,11.18,71700.0
2008-05-23 10:00:00,11.19,11.22,11.14,11.15,57500.0,11.19,11.22,11.14,11.15,57500.0
2008-05-23 10:10:00,11.15,11.18,11.14,11.18,59100.0,11.15,11.18,11.14,11.18,59100.0
2008-05-23 10:20:00,11.18,11.19,11.15,11.15,62900.0,11.18,11.19,11.15,11.15,62900.0
2008-05-23 10:30:00,11.15,11.17,11.13,11.16,146800.0,11.15,11.17,11.13,11.16,146800.0
2008-05-23 10:40:00,11.16,11.17,11.15,11.15,34700.0,11.16,11.17,11.15,11.15,34700.0
2008-05-23 10:50:00,11.15,11.18,11.14,11.18,37100.0,11.15,11.18,11.14,11.18,37100.0
2008-05-23 11:00:00,11.17,11.26,11.17,11.2,337700.0,11.17,11.26,11.17,11.2,337700.0
2008-05-23 11:10:00,11.19,11.2,11.14,11.19,57500.0,11.19,11.2,11.14,11.19,57500.0
2008-05-23 11:20:00,11.19,11.19,11.14,11.15,94600.0,11.19,11.19,11.14,11.15,94600.0
2008-05-23 11:30:00,11.14,11.15,11.1,11.15,77400.0,11.14,11.15,11.1,11.15,77400.0
2008-05-23 11:40:00,11.15,11.15,11.13,11.13,25000.0,11.15,11.15,11.13,11.13,25000.0
2008-05-23 11:50:00,11.13,11.14,11.12,11.12,75300.0,11.13,11.14,11.12,11.12,75300.0
2008-05-23 12:00:00,11.12,11.17,11.12,11.15,42700.0,11.12,11.17,11.12,11.15,42700.0
2008-05-23 12:10:00,11.15,11.16,11.14,11.14,22600.0,11.15,11.16,11.14,11.14,22600.0
2008-05-23 12:20:00,11.15,11.15,11.13,11.14,13000.0,11.15,11.15,11.13,11.14,13000.0
2008-05-23 12:30:00,11.13,11.14,11.13,11.13,120300.0,11.13,11.14,11.13,11.13,120300.0
2008-05-23 12:40:00,11.13,11.18,11.13,11.17,79800.0,11.13,11.18,11.13,11.17,79800.0
2008-05-23 12:50:00,11.17,11.18,11.15,11.15,70700.0,11.17,11.18,11.15,11.15,70700.0
2008-05-23 13:00:00,11.15,11.16,11.15,11.16,69100.0,11.15,11.16,11.15,11.16,69100.0
2008-05-23 13:10:00,11.15,11.16,11.15,11.15,24200.0,11.15,11.16,11.15,11.15,24200.0
2008-05-23 13:20:00,11.15,11.16,11.15,11.15,48000.0,11.15,11.16,11.15,11.15,48000.0
2008-05-23 13:30:00,11.15,11.17,11.15,11.16,117400.0,11.15,11.17,11.15,11.16,117400.0
2008-05-23 13:40:00,11.16,11.18,11.15,11.17,90000.0,11.16,11.18,11.15,11.17,90000.0
2008-05-23 13:50:00,11.17,11.18,11.15,11.15,146200.0,11.17,11.18,11.15,11.15,146200.0
2008-05-23 14:00:00,11.15,11.18,11.14,11.17,51800.0,11.15,11.18,11.14,11.17,51800.0
2008-05-23 14:10:00,11.17,11.18,11.15,11.16,59600.0,11.17,11.18,11.15,11.16,59600.0
2008-05-23 14:20:00,11.16,11.18,11.15,11.18,48000.0,11.16,11.18,11.15,11.18,48000.0
2008-05-23 14:30:00,11.18,11.19,11.15,11.15,87800.0,11.18,11.19,11.15,11.15,87800.0
2008-05-23 14:40:00,11.15,11.18,11.15,11.18,47500.0,11.15,11.18,11.15,11.18,47500.0
2008-05-23 14:50:00,11.17,11.19,11.17,11.18,79900.0,11.17,11.19,11.17,11.18,79900.0
2008-05-23 15:00:00,11.19,11.19,11.18,11.19,31000.0,11.19,11.19,11.18,11.19,31000.0
2008-05-23 15:10:00,11.19,11.19,11.15,11.16,113000.0,11.19,11.19,11.15,11.16,113000.0
2008-05-23 15:20:00,11.17,11.17,11.16,11.17,60400.0,11.17,11.17,11.16,11.17,60400.0
2008-05-23 15:30:00,11.17,11.17,11.15,11.16,54600.0,11.17,11.17,11.15,11.16,54600.0
2008-05-23 15:40:00,11.16,11.18,11.15,11.17,181400.0,11.16,11.18,11.15,11.17,181400.0
2008-05-23 15:50:00,11.17,11.18,11.16,11.17,293400.0,11.17,11.18,11.16,11.17,293400.0
2008-05-27 09:30:00,11.17,11.2,11.1,11.2,66300.0,11.17,11.2,11.1,11.2,66300.0
2008-05-27 09:40:00,11.2,11.32,11.2,11.31,162700.0,11.2,11.32,11.2,11.31,162700.0
2008-05-27 09:50:00,11.32,11.32,11.25,11.25,47700.0,11.32,11.32,11.25,11.25,47700.0
2008-05-27 10:00:00,11.27,11.34,11.26,11.33,115000.0,11.27,11.34,11.26,11.33,115000.0
2008-05-27 10:10:00,11.34,11.34,11.31,11.32,75300.0,11.34,11.34,11.31,11.32,75300.0
2008-05-27 10:20:00,11.32,11.33,11.31,11.31,163000.0,11.32,11.33,11.31,11.31,163000.0
2008-05-27 10:30:00,11.32,11.34,11.28,11.28,227700.0,11.32,11.34,11.28,11.28,227700.0
2008-05-27 10:40:00,11.28,11.3,11.28,11.29,59100.0,11.28,11.3,11.28,11.29,59100.0
2008-05-27 10:50:00,11.29,11.3,11.27,11.28,73400.0,11.29,11.3,11.27,11.28,73400.0
2008-05-27 11:00:00,11.28,11.29,11.24,11.25,50800.0,11.28,11.29,11.24,11.25,50800.0
2008-05-27 11:10:00,11.24,11.24,11.21,11.22,19200.0,11.24,11.24,11.21,11.22,19200.0
2008-05-27 11:20:00,11.21,11.22,11.19,11.2,59900.0,11.21,11.22,11.19,11.2,59900.0
2008-05-27 11:30:00,11.2,11.2,11.17,11.17,40100.0,11.2,11.2,11.17,11.17,40100.0
2008-05-27 11:40:00,11.18,11.18,11.17,11.17,15500.0,11.18,11.18,11.17,11.17,15500.0
2008-05-27 11:50:00,11.18,11.18,11.15,11.16,114400.0,11.18,11.18,11.15,11.16,114400.0
2008-05-27 12:00:00,11.16,11.16,11.15,11.15,16800.0,11.16,11.16,11.15,11.15,16800.0
2008-05-27 12:10:00,11.16,11.17,11.16,11.17,31400.0,11.16,11.17,11.16,11.17,31400.0
2008-05-27 12:20:00,11.17,11.17,11.15,11.17,71400.0,11.17,11.17,11.15,11.17,71400.0
2008-05-27 12:30:00,11.17,11.17,11.16,11.16,23300.0,11.17,11.17,11.16,11.16,23300.0
2008-05-27 12:40:00,11.16,11.17,11.16,11.16,36400.0,11.16,11.17,11.16,11.16,36400.0
2008-05-27 12:50:00,11.17,11.18,11.16,11.18,33700.0,11.17,11.18,11.16,11.18,33700.0
2008-05-27 13:00:00,11.18,11.18,11.17,11.17,44800.0,11.18,11.18,11.17,11.17,44800.0
2008-05-27 13:10:00,11.18,11.18,11.16,11.17,87000.0,11.18,11.18,11.16,11.17,87000.0
2008-05-27 13:20:00,11.17,11.17,11.16,11.16,34500.0,11.17,11.17,11.16,11.16,34500.0
2008-05-27 13:30:00,11.16,11.17,11.12,11.17,164600.0,11.16,11.17,11.12,11.17,164600.0
2008-05-27 13:40:00,11.17,11.19,11.16,11.18,78200.0,11.17,11.19,11.16,11.18,78200.0
2008-05-27 13:50:00,11.18,11.22,11.17,11.21,94900.0,11.18,11.22,11.17,11.21,94900.0
2008-05-27 14:00:00,11.2,11.21,11.19,11.21,30000.0,11.2,11.21,11.19,11.21,30000.0
2008-05-27 14:10:00,11.21,11.23,11.2,11.21,60100.0,11.21,11.23,11.2,11.21,60100.0
2008-05-27 14:20:00,11.21,11.22,11.2,11.2,37000.0,11.21,11.22,11.2,11.2,37000.0
2008-05-27 14:30:00,11.2,11.23,11.19,11.23,49200.0,11.2,11.23,11.19,11.23,49200.0
2008-05-27 14:40:00,11.23,11.28,11.22,11.27,100200.0,11.23,11.28,11.22,11.27,100200.0
2008-05-27 14:50:00,11.28,11.3,11.27,11.29,104700.0,11.28,11.3,11.27,11.29,104700.0
2008-05-27 15:00:00,11.29,11.31,11.28,11.31,76600.0,11.29,11.31,11.28,11.31,76600.0
2008-05-27 15:10:00,11.32,11.32,11.27,11.27,122400.0,11.32,11.32,11.27,11.27,122400.0
2008-05-27 15:20:00,11.27,11.28,11.24,11.25,141500.0,11.27,11.28,11.24,11.25,141500.0
2008-05-27 15:30:00,11.25,11.26,11.24,11.25,110200.0,11.25,11.26,11.24,11.25,110200.0
2008-05-27 15:40:00,11.26,11.26,11.21,11.21,272600.0,11.26,11.26,11.21,11.21,272600.0
2008-05-27 15:50:00,11.22,11.22,11.19,11.19,420900.0,11.22,11.22,11.19,11.19,420900.0
2008-05-28 09:30:00,11.2,11.33,11.2,11.27,57400.0,11.2,11.33,11.2,11.27,57400.0
2008-05-28 09:40:00,11.26,11.28,11.22,11.22,61500.0,11.26,11.28,11.22,11.22,61500.0
2008-05-28 09:50:00,11.23,11.23,11.15,11.16,51200.0,11.23,11.23,11.15,11.16,51200.0
2008-05-28 10:00:00,11.15,11.16,11.11,11.12,103200.0,11.15,11.16,11.11,11.12,103200.0
2008-05-28 10:10:00,11.11,11.16,11.11,11.13,172100.0,11.11,11.16,11.11,11.13,172100.0
2008-05-28 10:20:00,11.12,11.16,11.12,11.15,117200.0,11.12,11.16,11.12,11.15,117200.0
2008-05-28 10:30:00,11.15,11.18,11.15,11.17,72200.0,11.15,11.18,11.15,11.17,72200.0
2008-05-28 10:40:00,11.17,11.18,11.16,11.18,49000.0,11.17,11.18,11.16,11.18,49000.0
2008-05-28 10:50:00,11.17,11.18,11.16,11.18,146700.0,11.17,11.18,11.16,11.18,146700.0
2008-05-28 11:00:00,11.18,11.18,11.16,11.18,75800.0,11.18,11.18,11.16,11.18,75800.0
2008-05-28 11:10:00,11.17,11.19,11.17,11.19,51000.0,11.17,11.19,11.17,11.19,51000.0
2008-05-28 11:20:00,11.19,11.2,11.17,11.18,231200.0,11.19,11.2,11.17,11.18,231200.0
2008-05-28 11:30:00,11.18,11.2,11.17,11.19,49300.0,11.18,11.2,11.17,11.19,49300.0
2008-05-28 11:40:00,11.19,11.22,11.19,11.22,34000.0,11.19,11.22,11.19,11.22,34000.0
2008-05-28 11:50:00,11.22,11.24,11.21,11.22,48000.0,11.22,11.24,11.21,11.22,48000.0
2008-05-28 12:00:00,11.22,11.23,11.19,11.19,156500.0,11.22,11.23,11.19,11.19,156500.0
2008-05-28 12:10:00,11.19,11.2,11.19,11.2,32600.0,11.19,11.2,11.19,11.2,32600.0
2008-05-28 12:20:00,11.2,11.22,11.19,11.21,42500.0,11.2,11.22,11.19,11.21,42500.0
2008-05-28 12:30:00,11.22,11.22,11.2,11.2,66700.0,11.22,11.22,11.2,11.2,66700.0
2008-05-28 12:40:00,11.21,11.22,11.2,11.22,51800.0,11.21,11.22,11.2,11.22,51800.0
2008-05-28 12:50:00,11.22,11.26,11.21,11.25,85000.0,11.22,11.26,11.21,11.25,85000.0
2008-05-28 13:00:00,11.26,11.29,11.25,11.29,53400.0,11.26,11.29,11.25,11.29,53400.0
2008-05-28 13:10:00,11.28,11.31,11.28,11.3,91800.0,11.28,11.31,11.28,11.3,91800.0
2008-05-28 13:20:00,11.3,11.33,11.3,11.33,84800.0,11.3,11.33,11.3,11.33,84800.0
2008-05-28 13:30:00,11.32,11.34,11.31,11.31,233400.0,11.32,11.34,11.31,11.31,233400.0
2008-05-28 13:40:00,11.31,11.31,11.28,11.29,58500.0,11.31,11.31,11.28,11.29,58500.0
2008-05-28 13:50:00,11.28,11.32,11.28,11.3,92300.0,11.28,11.32,11.28,11.3,92300.0
2008-05-28 14:00:00,11.31,11.31,11.28,11.31,87200.0,11.31,11.31,11.28,11.31,87200.0
2008-05-28 14:10:00,11.31,11.31,11.29,11.3,43300.0,11.31,11.31,11.29,11.3,43300.0
2008-05-28 14:20:00,11.3,11.3,11.26,11.28,121700.0,11.3,11.3,11.26,11.28,121700.0
2008-05-28 14:30:00,11.28,11.3,11.27,11.29,55900.0,11.28,11.3,11.27,11.29,55900.0
2008-05-28 14:40:00,11.3,11.31,11.29,11.31,30400.0,11.3,11.31,11.29,11.31,30400.0
2008-05-28 14:50:00,11.31,11.31,11.29,11.3,56000.0,11.31,11.31,11.29,11.3,56000.0
2008-05-28 15:00:00,11.3,11.32,11.29,11.31,66200.0,11.3,11.32,11.29,11.31,66200.0
2008-05-28 15:10:00,11.31,11.31,11.27,11.28,73500.0,11.31,11.31,11.27,11.28,73500.0
2008-05-28 15:20:00,11.27,11.31,11.27,11.29,124400.0,11.27,11.31,11.27,11.29,124400.0
2008-05-28 15:30:00,11.28,11.3,11.27,11.27,81700.0,11.28,11.3,11.27,11.27,81700.0
2008-05-28 15:40:00,11.27,11.28,11.23,11.27,301300.0,11.27,11.28,11.23,11.27,301300.0
2008-05-28 15:50:00,11.26,11.28,11.25,11.28,203300.0,11.26,11.28,11.25,11.28,203300.0
2008-05-29 09:30:00,11.29,11.34,11.23,11.34,68600.0,11.29,11.34,11.23,11.34,68600.0
2008-05-29 09:40:00,11.34,11.43,11.33,11.43,105500.0,11.34,11.43,11.33,11.43,105500.0
2008-05-29 09:50:00,11.43,11.45,11.41,11.45,69700.0,11.43,11.45,11.41,11.45,69700.0
2008-05-29 10:00:00,11.45,11.47,11.42,11.46,77700.0,11.45,11.47,11.42,11.46,77700.0
2008-05-29 10:10:00,11.46,11.48,11.45,11.48,73600.0,11.46,11.48,11.45,11.48,73600.0
2008-05-29 10:20:00,11.48,11.49,11.46,11.47,87600.0,11.48,11.49,11.46,11.47,87600.0
2008-05-29 10:30:00,11.48,11.48,11.38,11.46,135800.0,11.48,11.48,11.38,11.46,135800.0
2008-05-29 10:40:00,11.47,11.49,11.41,11.49,92400.0,11.47,11.49,11.41,11.49,92400.0
2008-05-29 10:50:00,11.49,11.5,11.48,11.48,39100.0,11.49,11.5,11.48,11.48,39100.0
2008-05-29 11:00:00,11.49,11.5,11.44,11.47,141700.0,11.49,11.5,11.44,11.47,141700.0
2008-05-29 11:10:00,11.47,11.48,11.46,11.47,90400.0,11.47,11.48,11.46,11.47,90400.0
2008-05-29 11:20:00,11.48,11.5,11.47,11.47,97500.0,11.48,11.5,11.47,11.47,97500.0
2008-05-29 11:30:00,11.48,11.49,11.47,11.49,68100.0,11.48,11.49,11.47,11.49,68100.0
2008-05-29 11:40:00,11.49,11.53,11.48,11.53,107400.0,11.49,11.53,11.48,11.53,107400.0
2008-05-29 11:50:00,11.53,11.55,11.52,11.53,63900.0,11.53,11.55,11.52,11.53,63900.0
2008-05-29 12:00:00,11.54,11.54,11.49,11.51,82500.0,11.54,11.54,11.49,11.51,82500.0
2008-05-29 12:10:00,11.51,11.52,11.5,11.52,88800.0,11.51,11.52,11.5,11.52,88800.0
2008-05-29 12:20:00,11.51,11.57,11.51,11.57,116900.0,11.51,11.57,11.51,11.57,116900.0
2008-05-29 12:30:00,11.57,11.6,11.56,11.59,133200.0,11.57,11.6,11.56,11.59,133200.0
2008-05-29 12:40:00,11.6,11.63,11.58,11.63,205600.0,11.6,11.63,11.58,11.63,205600.0
2008-05-29 12:50:00,11.63,11.67,11.63,11.66,182200.0,11.63,11.67,11.63,11.66,182200.0
2008-05-29 13:00:00,11.66,11.7,11.65,11.7,106500.0,11.66,11.7,11.65,11.7,106500.0
2008-05-29 13:10:00,11.7,11.72,11.64,11.65,122600.0,11.7,11.72,11.64,11.65,122600.0
2008-05-29 13:20:00,11.64,11.68,11.64,11.66,75200.0,11.64,11.68,11.64,11.66,75200.0
2008-05-29 13:30:00,11.66,11.71,11.65,11.71,112500.0,11.66,11.71,11.65,11.71,112500.0
2008-05-29 13:40:00,11.7,11.71,11.68,11.71,169800.0,11.7,11.71,11.68,11.71,169800.0
2008-05-29 13:50:00,11.71,11.71,11.67,11.68,92100.0,11.71,11.71,11.67,11.68,92100.0
2008-05-29 14:00:00,11.67,11.69,11.66,11.67,93100.0,11.67,11.69,11.66,11.67,93100.0
2008-05-29 14:10:00,11.67,11.72,11.66,11.72,110900.0,11.67,11.72,11.66,11.72,110900.0
2008-05-29 14:20:00,11.72,11.73,11.67,11.67,123500.0,11.72,11.73,11.67,11.67,123500.0
2008-05-29 14:30:00,11.68,11.68,11.63,11.63,93400.0,11.68,11.68,11.63,11.63,93400.0
2008-05-29 14:40:00,11.63,11.66,11.61,11.64,75300.0,11.63,11.66,11.61,11.64,75300.0
2008-05-29 14:50:00,11.65,11.68,11.65,11.68,131100.0,11.65,11.68,11.65,11.68,131100.0
2008-05-29 15:00:00,11.68,11.68,11.67,11.68,81100.0,11.68,11.68,11.67,11.68,81100.0
2008-05-29 15:10:00,11.68,11.68,11.67,11.67,79900.0,11.68,11.68,11.67,11.67,79900.0
2008-05-29 15:20:00,11.68,11.68,11.64,11.64,123400.0,11.68,11.68,11.64,11.64,123400.0
2008-05-29 15:30:00,11.64,11.67,11.64,11.67,111600.0,11.64,11.67,11.64,11.67,111600.0
2008-05-29 15:40:00,11.66,11.67,11.64,11.66,215500.0,11.66,11.67,11.64,11.66,215500.0
2008-05-29 15:50:00,11.66,11.68,11.6,11.65,539200.0,11.66,11.68,11.6,11.65,539200.0
2008-05-30 09:30:00,11.74,11.74,11.56,11.6,116800.0,11.74,11.74,11.56,11.6,116800.0
2008-05-30 09:40:00,11.6,11.62,11.57,11.6,87100.0,11.6,11.62,11.57,11.6,87100.0
2008-05-30 09:50:00,11.61,11.65,11.57,11.59,125900.0,11.61,11.65,11.57,11.59,125900.0
2008-05-30 10:00:00,11.6,11.64,11.56,11.56,247800.0,11.6,11.64,11.56,11.56,247800.0
2008-05-30 10:10:00,11.56,11.56,11.55,11.55,27700.0,11.56,11.56,11.55,11.55,27700.0
2008-05-30 10:20:00,11.56,11.59,11.55,11.57,82500.0,11.56,11.59,11.55,11.57,82500.0
2008-05-30 10:30:00,11.57,11.58,11.47,11.48,203400.0,11.57,11.58,11.47,11.48,203400.0
2008-05-30 10:40:00,11.48,11.53,11.48,11.53,67100.0,11.48,11.53,11.48,11.53,67100.0
2008-05-30 10:50:00,11.52,11.54,11.5,11.54,103600.0,11.52,11.54,11.5,11.54,103600.0
2008-05-30 11:00:00,11.54,11.54,11.52,11.53,51200.0,11.54,11.54,11.52,11.53,51200.0
2008-05-30 11:10:00,11.52,11.56,11.52,11.54,90400.0,11.52,11.56,11.52,11.54,90400.0
2008-05-30 11:20:00,11.55,11.55,11.54,11.54,54700.0,11.55,11.55,11.54,11.54,54700.0
2008-05-30 11:30:00,11.54,11.55,11.53,11.55,81900.0,11.54,11.55,11.53,11.55,81900.0
2008-05-30 11:40:00,11.55,11.57,11.54,11.55,168700.0,11.55,11.57,11.54,11.55,168700.0
2008-05-30 11:50:00,11.55,11.56,11.54,11.55,51900.0,11.55,11.56,11.54,11.55,51900.0
2008-05-30 12:00:00,11.56,11.57,11.55,11.56,38400.0,11.56,11.57,11.55,11.56,38400.0
2008-05-30 12:10:00,11.56,11.57,11.56,11.57,23100.0,11.56,11.57,11.56,11.57,23100.0
2008-05-30 12:20:00,11.57,11.58,11.56,11.58,74600.0,11.57,11.58,11.56,11.58,74600.0
2008-05-30 12:30:00,11.58,11.59,11.57,11.59,50800.0,11.58,11.59,11.57,11.59,50800.0
2008-05-30 12:40:00,11.59,11.62,11.58,11.61,59700.0,11.59,11.62,11.58,11.61,59700.0
2008-05-30 12:50:00,11.62,11.62,11.57,11.58,101300.0,11.62,11.62,11.57,11.58,101300.0
2008-05-30 13:00:00,11.58,11.58,11.57,11.57,53500.0,11.58,11.58,11.57,11.57,53500.0
2008-05-30 13:10:00,11.58,11.58,11.57,11.58,14800.0,11.58,11.58,11.57,11.58,14800.0
2008-05-30 13:20:00,11.58,11.58,11.57,11.57,16900.0,11.58,11.58,11.57,11.57,16900.0
2008-05-30 13:30:00,11.58,11.6,11.57,11.6,89800.0,11.58,11.6,11.57,11.6,89800.0
2008-05-30 13:40:00,11.6,11.63,11.59,11.63,120800.0,11.6,11.63,11.59,11.63,120800.0
2008-05-30 13:50:00,11.63,11.63,11.62,11.63,41500.0,11.63,11.63,11.62,11.63,41500.0
2008-05-30 14:00:00,11.63,11.65,11.62,11.65,103100.0,11.63,11.65,11.62,11.65,103100.0
2008-05-30 14:10:00,11.65,11.66,11.63,11.64,123900.0,11.65,11.66,11.63,11.64,123900.0
2008-05-30 14:20:00,11.64,11.64,11.63,11.64,46800.0,11.64,11.64,11.63,11.64,46800.0
2008-05-30 14:30:00,11.64,11.69,11.64,11.69,204200.0,11.64,11.69,11.64,11.69,204200.0
2008-05-30 14:40:00,11.69,11.72,11.68,11.7,135700.0,11.69,11.72,11.68,11.7,135700.0
2008-05-30 14:50:00,11.7,11.72,11.69,11.72,64500.0,11.7,11.72,11.69,11.72,64500.0
2008-05-30 15:00:00,11.72,11.73,11.71,11.72,47900.0,11.72,11.73,11.71,11.72,47900.0
2008-05-30 15:10:00,11.73,11.73,11.68,11.69,99500.0,11.73,11.73,11.68,11.69,99500.0
2008-05-30 15:20:00,11.68,11.69,11.65,11.67,106300.0,11.68,11.69,11.65,11.67,106300.0
2008-05-30 15:30:00,11.67,11.67,11.66,11.66,71300.0,11.67,11.67,11.66,11.66,71300.0
2008-05-30 15:40:00,11.66,11.67,11.66,11.66,92700.0,11.66,11.67,11.66,11.66,92700.0
2008-05-30 15:50:00,11.66,11.67,11.62,11.63,295400.0,11.66,11.67,11.62,11.63,295400.0
2008-06-02 09:30:00,11.68,11.69,11.5,11.53,72500.0,11.68,11.69,11.5,11.53,72500.0
2008-06-02 09:40:00,11.53,11.53,11.37,11.37,118800.0,11.53,11.53,11.37,11.37,118800.0
2008-06-02 09:50:00,11.38,11.38,11.33,11.36,85700.0,11.38,11.38,11.33,11.36,85700.0
2008-06-02 10:00:00,11.36,11.39,11.31,11.39,116100.0,11.36,11.39,11.31,11.39,116100.0
2008-06-02 10:10:00,11.4,11.41,11.31,11.31,46200.0,11.4,11.41,11.31,11.31,46200.0
2008-06-02 10:20:00,11.31,11.34,11.31,11.33,59600.0,11.31,11.34,11.31,11.33,59600.0
2008-06-02 10:30:00,11.33,11.35,11.3,11.35,89700.0,11.33,11.35,11.3,11.35,89700.0
2008-06-02 10:40:00,11.34,11.35,11.34,11.35,24800.0,11.34,11.35,11.34,11.35,24800.0
2008-06-02 10:50:00,11.35,11.35,11.34,11.34,31600.0,11.35,11.35,11.34,11.34,31600.0
2008-06-02 11:00:00,11.35,11.35,11.3,11.3,117600.0,11.35,11.35,11.3,11.3,117600.0
2008-06-02 11:10:00,11.31,11.31,11.26,11.27,51300.0,11.31,11.31,11.26,11.27,51300.0
2008-06-02 11:20:00,11.26,11.27,11.24,11.25,127500.0,11.26,11.27,11.24,11.25,127500.0
2008-06-02 11:30:00,11.25,11.26,11.2,11.23,125100.0,11.25,11.26,11.2,11.23,125100.0
2008-06-02 11:40:00,11.23,11.24,11.23,11.23,42500.0,11.23,11.24,11.23,11.23,42500.0
2008-06-02 11:50:00,11.24,11.26,11.23,11.23,144100.0,11.24,11.26,11.23,11.23,144100.0
2008-06-02 12:00:00,11.23,11.26,11.23,11.25,61500.0,11.23,11.26,11.23,11.25,61500.0
2008-06-02 12:10:00,11.26,11.26,11.25,11.25,34600.0,11.26,11.26,11.25,11.25,34600.0
2008-06-02 12:20:00,11.26,11.26,11.25,11.25,102500.0,11.26,11.26,11.25,11.25,102500.0
2008-06-02 12:30:00,11.26,11.26,11.24,11.24,141600.0,11.26,11.26,11.24,11.24,141600.0
2008-06-02 12:40:00,11.25,11.27,11.24,11.25,115700.0,11.25,11.27,11.24,11.25,115700.0
2008-06-02 12:50:00,11.25,11.25,11.24,11.24,10200.0,11.25,11.25,11.24,11.24,10200.0
2008-06-02 13:00:00,11.24,11.25,11.24,11.25,54600.0,11.24,11.25,11.24,11.25,54600.0
2008-06-02 13:10:00,11.25,11.27,11.24,11.27,40000.0,11.25,11.27,11.24,11.27,40000.0
2008-06-02 13:20:00,11.26,11.27,11.24,11.24,20700.0,11.26,11.27,11.24,11.24,20700.0
2008-06-02 13:30:00,11.24,11.26,11.24,11.26,28500.0,11.24,11.26,11.24,11.26,28500.0
2008-06-02 13:40:00,11.26,11.27,11.24,11.25,27900.0,11.26,11.27,11.24,11.25,27900.0
2008-06-02 13:50:00,11.25,11.27,11.24,11.26,291600.0,11.25,11.27,11.24,11.26,291600.0
2008-06-02 14:00:00,11.26,11.27,11.25,11.26,78800.0,11.26,11.27,11.25,11.26,78800.0
2008-06-02 14:10:00,11.25,11.28,11.25,11.27,45600.0,11.25,11.28,11.25,11.27,45600.0
2008-06-02 14:20:00,11.28,11.29,11.25,11.28,234100.0,11.28,11.29,11.25,11.28,234100.0
2008-06-02 14:30:00,11.28,11.31,11.26,11.3,60100.0,11.28,11.31,11.26,11.3,60100.0
2008-06-02 14:40:00,11.3,11.3,11.27,11.27,22900.0,11.3,11.3,11.27,11.27,22900.0
2008-06-02 14:50:00,11.28,11.28,11.24,11.24,73200.0,11.28,11.28,11.24,11.24,73200.0
2008-06-02 15:00:00,11.24,11.26,11.24,11.25,209800.0,11.24,11.26,11.24,11.25,209800.0
2008-06-02 15:10:00,11.26,11.26,11.24,11.24,49000.0,11.26,11.26,11.24,11.24,49000.0
2008-06-02 15:20:00,11.24,11.32,11.24,11.3,99300.0,11.24,11.32,11.24,11.3,99300.0
2008-06-02 15:30:00,11.3,11.31,11.27,11.28,84000.0,11.3,11.31,11.27,11.28,84000.0
2008-06-02 15:40:00,11.27,11.34,11.27,11.33,156600.0,11.27,11.34,11.27,11.33,156600.0
2008-06-02 15:50:00,11.33,11.34,11.29,11.29,240700.0,11.33,11.34,11.29,11.29,240700.0
2008-06-03 09:30:00,11.32,11.42,11.27,11.29,48300.0,11.32,11.42,11.27,11.29,48300.0
2008-06-03 09:40:00,11.27,11.28,11.23,11.27,28400.0,11.27,11.28,11.23,11.27,28400.0
2008-06-03 09:50:00,11.27,11.29,11.25,11.27,22800.0,11.27,11.29,11.25,11.27,22800.0
2008-06-03 10:00:00,11.28,11.37,11.28,11.36,63700.0,11.28,11.37,11.28,11.36,63700.0
2008-06-03 10:10:00,11.36,11.36,11.31,11.32,42200.0,11.36,11.36,11.31,11.32,42200.0
2008-06-03 10:20:00,11.32,11.35,11.32,11.34,24900.0,11.32,11.35,11.32,11.34,24900.0
2008-06-03 10:30:00,11.34,11.34,11.32,11.32,23500.0,11.34,11.34,11.32,11.32,23500.0
2008-06-03 10:40:00,11.33,11.33,11.28,11.28,40600.0,11.33,11.33,11.28,11.28,40600.0
2008-06-03 10:50:00,11.29,11.38,11.28,11.38,57600.0,11.29,11.38,11.28,11.38,57600.0
2008-06-03 11:00:00,11.38,11.39,11.37,11.38,27200.0,11.38,11.39,11.37,11.38,27200.0
2008-06-03 11:10:00,11.38,11.42,11.36,11.42,46300.0,11.38,11.42,11.36,11.42,46300.0
2008-06-03 11:20:00,11.42,11.42,11.39,11.4,29000.0,11.42,11.42,11.39,11.4,29000.0
2008-06-03 11:30:00,11.4,11.4,11.38,11.39,14400.0,11.4,11.4,11.38,11.39,14400.0
2008-06-03 11:40:00,11.39,11.39,11.38,11.38,9800.0,11.39,11.39,11.38,11.38,9800.0
2008-06-03 11:50:00,11.38,11.44,11.38,11.44,53200.0,11.38,11.44,11.38,11.44,53200.0
2008-06-03 12:00:00,11.43,11.44,11.41,11.44,76700.0,11.43,11.44,11.41,11.44,76700.0
2008-06-03 12:10:00,11.44,11.45,11.41,11.42,30400.0,11.44,11.45,11.41,11.42,30400.0
2008-06-03 12:20:00,11.42,11.42,11.37,11.38,28000.0,11.42,11.42,11.37,11.38,28000.0
2008-06-03 12:30:00,11.37,11.38,11.36,11.36,10600.0,11.37,11.38,11.36,11.36,10600.0
2008-06-03 12:40:00,11.36,11.37,11.35,11.35,18400.0,11.36,11.37,11.35,11.35,18400.0
2008-06-03 12:50:00,11.35,11.36,11.34,11.35,52600.0,11.35,11.36,11.34,11.35,52600.0
2008-06-03 13:00:00,11.35,11.35,11.34,11.34,28600.0,11.35,11.35,11.34,11.34,28600.0
2008-06-03 13:10:00,11.34,11.35,11.34,11.34,15800.0,11.34,11.35,11.34,11.34,15800.0
2008-06-03 13:20:00,11.34,11.35,11.28,11.3,62100.0,11.34,11.35,11.28,11.3,62100.0
2008-06-03 13:30:00,11.29,11.29,11.24,11.25,180700.0,11.29,11.29,11.24,11.25,180700.0
2008-06-03 13:40:00,11.26,11.26,11.25,11.25,71100.0,11.26,11.26,11.25,11.25,71100.0
2008-06-03 13:50:00,11.25,11.26,11.18,11.26,166300.0,11.25,11.26,11.18,11.26,166300.0
2008-06-03 14:00:00,11.26,11.26,11.21,11.22,86200.0,11.26,11.26,11.21,11.22,86200.0
2008-06-03 14:10:00,11.23,11.25,11.2,11.2,84300.0,11.23,11.25,11.2,11.2,84300.0
2008-06-03 14:20:00,11.2,11.23,11.19,11.23,225100.0,11.2,11.23,11.19,11.23,225100.0
2008-06-03 14:30:00,11.22,11.26,11.22,11.25,230900.0,11.22,11.26,11.22,11.25,230900.0
2008-06-03 14:40:00,11.26,11.26,11.21,11.23,73600.0,11.26,11.26,11.21,11.23,73600.0
2008-06-03 14:50:00,11.23,11.24,11.22,11.24,56500.0,11.23,11.24,11.22,11.24,56500.0
2008-06-03 15:00:00,11.23,11.31,11.23,11.3,210400.0,11.23,11.31,11.23,11.3,210400.0
2008-06-03 15:10:00,11.29,11.3,11.28,11.29,30300.0,11.29,11.3,11.28,11.29,30300.0
2008-06-03 15:20:00,11.28,11.29,11.28,11.29,38600.0,11.28,11.29,11.28,11.29,38600.0
2008-06-03 15:30:00,11.29,11.33,11.28,11.32,86400.0,11.29,11.33,11.28,11.32,86400.0
2008-06-03 15:40:00,11.32,11.33,11.3,11.31,53900.0,11.32,11.33,11.3,11.31,53900.0
2008-06-03 15:50:00,11.3,11.3,11.23,11.23,534100.0,11.3,11.3,11.23,11.23,534100.0
2008-06-04 09:30:00,11.21,11.38,11.21,11.35,45000.0,11.21,11.38,11.21,11.35,45000.0
2008-06-04 09:40:00,11.35,11.42,11.34,11.4,72600.0,11.35,11.42,11.34,11.4,72600.0
2008-06-04 09:50:00,11.4,11.4,11.34,11.35,80300.0,11.4,11.4,11.34,11.35,80300.0
2008-06-04 10:00:00,11.35,11.4,11.34,11.4,118500.0,11.35,11.4,11.34,11.4,118500.0
2008-06-04 10:10:00,11.4,11.46,11.4,11.45,180900.0,11.4,11.46,11.4,11.45,180900.0
2008-06-04 10:20:00,11.44,11.47,11.43,11.47,121700.0,11.44,11.47,11.43,11.47,121700.0
2008-06-04 10:30:00,11.47,11.51,11.45,11.47,119000.0,11.47,11.51,11.45,11.47,119000.0
2008-06-04 10:40:00,11.47,11.53,11.47,11.53,89500.0,11.47,11.53,11.47,11.53,89500.0
2008-06-04 10:50:00,11.53,11.61,11.52,11.6,133800.0,11.53,11.61,11.52,11.6,133800.0
2008-06-04 11:00:00,11.61,11.64,11.61,11.64,109400.0,11.61,11.64,11.61,11.64,109400.0
2008-06-04 11:10:00,11.63,11.68,11.63,11.67,129900.0,11.63,11.68,11.63,11.67,129900.0
2008-06-04 11:20:00,11.67,11.68,11.64,11.65,113700.0,11.67,11.68,11.64,11.65,113700.0
2008-06-04 11:30:00,11.66,11.69,11.65,11.67,74900.0,11.66,11.69,11.65,11.67,74900.0
2008-06-04 11:40:00,11.68,11.68,11.65,11.66,31300.0,11.68,11.68,11.65,11.66,31300.0
2008-06-04 11:50:00,11.65,11.66,11.61,11.61,68800.0,11.65,11.66,11.61,11.61,68800.0
2008-06-04 12:00:00,11.62,11.63,11.59,11.62,113200.0,11.62,11.63,11.59,11.62,113200.0
2008-06-04 12:10:00,11.62,11.62,11.59,11.61,66000.0,11.62,11.62,11.59,11.61,66000.0
2008-06-04 12:20:00,11.61,11.62,11.6,11.6,87900.0,11.61,11.62,11.6,11.6,87900.0
2008-06-04 12:30:00,11.6,11.64,11.58,11.58,103100.0,11.6,11.64,11.58,11.58,103100.0
2008-06-04 12:40:00,11.59,11.59,11.55,11.57,110300.0,11.59,11.59,11.55,11.57,110300.0
2008-06-04 12:50:00,11.57,11.57,11.54,11.55,46100.0,11.57,11.57,11.54,11.55,46100.0
2008-06-04 13:00:00,11.55,11.57,11.52,11.53,95200.0,11.55,11.57,11.52,11.53,95200.0
2008-06-04 13:10:00,11.53,11.55,11.53,11.55,30400.0,11.53,11.55,11.53,11.55,30400.0
2008-06-04 13:20:00,11.55,11.58,11.54,11.58,62000.0,11.55,11.58,11.54,11.58,62000.0
2008-06-04 13:30:00,11.58,11.6,11.57,11.6,97900.0,11.58,11.6,11.57,11.6,97900.0
2008-06-04 13:40:00,11.59,11.59,11.56,11.58,148600.0,11.59,11.59,11.56,11.58,148600.0
2008-06-04 13:50:00,11.57,11.61,11.57,11.61,67400.0,11.57,11.61,11.57,11.61,67400.0
2008-06-04 14:00:00,11.61,11.61,11.56,11.56,52700.0,11.61,11.61,11.56,11.56,52700.0
2008-06-04 14:10:00,11.56,11.57,11.51,11.54,177300.0,11.56,11.57,11.51,11.54,177300.0
2008-06-04 14:20:00,11.53,11.54,11.51,11.51,113400.0,11.53,11.54,11.51,11.51,113400.0
2008-06-04 14:30:00,11.5,11.54,11.49,11.54,56900.0,11.5,11.54,11.49,11.54,56900.0
2008-06-04 14:40:00,11.54,11.55,11.44,11.44,124000.0,11.54,11.55,11.44,11.44,124000.0
2008-06-04 14:50:00,11.45,11.45,11.4,11.43,142900.0,11.45,11.45,11.4,11.43,142900.0
2008-06-04 15:00:00,11.42,11.47,11.42,11.45,70900.0,11.42,11.47,11.42,11.45,70900.0
2008-06-04 15:10:00,11.46,11.51,11.43,11.49,112600.0,11.46,11.51,11.43,11.49,112600.0
2008-06-04 15:20:00,11.49,11.52,11.48,11.5,99900.0,11.49,11.52,11.48,11.5,99900.0
2008-06-04 15:30:00,11.49,11.52,11.49,11.51,43200.0,11.49,11.52,11.49,11.51,43200.0
2008-06-04 15:40:00,11.52,11.52,11.49,11.5,179600.0,11.52,11.52,11.49,11.5,179600.0
2008-06-04 15:50:00,11.51,11.51,11.47,11.5,194800.0,11.51,11.51,11.47,11.5,194800.0
2008-06-05 09:30:00,11.55,11.6,11.34,11.36,111400.0,11.55,11.6,11.34,11.36,111400.0
2008-06-05 09:40:00,11.36,11.54,11.36,11.53,59400.0,11.36,11.54,11.36,11.53,59400.0
2008-06-05 09:50:00,11.54,11.57,11.53,11.55,63600.0,11.54,11.57,11.53,11.55,63600.0
2008-06-05 10:00:00,11.55,11.57,11.52,11.56,95200.0,11.55,11.57,11.52,11.56,95200.0
2008-06-05 10:10:00,11.56,11.64,11.56,11.64,92600.0,11.56,11.64,11.56,11.64,92600.0
2008-06-05 10:20:00,11.63,11.64,11.62,11.64,59100.0,11.63,11.64,11.62,11.64,59100.0
2008-06-05 10:30:00,11.63,11.64,11.6,11.6,71200.0,11.63,11.64,11.6,11.6,71200.0
2008-06-05 10:40:00,11.6,11.61,11.59,11.6,123800.0,11.6,11.61,11.59,11.6,123800.0
2008-06-05 10:50:00,11.6,11.61,11.58,11.6,111000.0,11.6,11.61,11.58,11.6,111000.0
2008-06-05 11:00:00,11.6,11.6,11.53,11.55,144200.0,11.6,11.6,11.53,11.55,144200.0
2008-06-05 11:10:00,11.56,11.56,11.54,11.54,62400.0,11.56,11.56,11.54,11.54,62400.0
2008-06-05 11:20:00,11.55,11.56,11.55,11.56,42700.0,11.55,11.56,11.55,11.56,42700.0
2008-06-05 11:30:00,11.56,11.58,11.55,11.57,75000.0,11.56,11.58,11.55,11.57,75000.0
2008-06-05 11:40:00,11.58,11.59,11.57,11.59,100300.0,11.58,11.59,11.57,11.59,100300.0
2008-06-05 11:50:00,11.59,11.59,11.58,11.59,17900.0,11.59,11.59,11.58,11.59,17900.0
2008-06-05 12:00:00,11.59,11.59,11.57,11.58,49000.0,11.59,11.59,11.57,11.58,49000.0
2008-06-05 12:10:00,11.59,11.59,11.56,11.57,44300.0,11.59,11.59,11.56,11.57,44300.0
2008-06-05 12:20:00,11.57,11.57,11.56,11.57,59400.0,11.57,11.57,11.56,11.57,59400.0
2008-06-05 12:30:00,11.57,11.57,11.55,11.56,60400.0,11.57,11.57,11.55,11.56,60400.0
2008-06-05 12:40:00,11.56,11.56,11.55,11.56,42900.0,11.56,11.56,11.55,11.56,42900.0
2008-06-05 12:50:00,11.55,11.56,11.53,11.54,66000.0,11.55,11.56,11.53,11.54,66000.0
2008-06-05 13:00:00,11.55,11.6,11.54,11.59,144700.0,11.55,11.6,11.54,11.59,144700.0
2008-06-05 13:10:00,11.58,11.59,11.56,11.56,37300.0,11.58,11.59,11.56,11.56,37300.0
2008-06-05 13:20:00,11.56,11.57,11.56,11.57,78900.0,11.56,11.57,11.56,11.57,78900.0
2008-06-05 13:30:00,11.56,11.57,11.56,11.57,28600.0,11.56,11.57,11.56,11.57,28600.0
2008-06-05 13:40:00,11.56,11.57,11.56,11.56,34400.0,11.56,11.57,11.56,11.56,34400.0
2008-06-05 13:50:00,11.57,11.57,11.56,11.57,18200.0,11.57,11.57,11.56,11.57,18200.0
2008-06-05 14:00:00,11.56,11.57,11.55,11.55,50800.0,11.56,11.57,11.55,11.55,50800.0
2008-06-05 14:10:00,11.55,11.56,11.55,11.55,24600.0,11.55,11.56,11.55,11.55,24600.0
2008-06-05 14:20:00,11.55,11.56,11.52,11.52,198400.0,11.55,11.56,11.52,11.52,198400.0
2008-06-05 14:30:00,11.52,11.52,11.51,11.52,67600.0,11.52,11.52,11.51,11.52,67600.0
2008-06-05 14:40:00,11.52,11.54,11.51,11.54,42900.0,11.52,11.54,11.51,11.54,42900.0
2008-06-05 14:50:00,11.54,11.59,11.53,11.58,58100.0,11.54,11.59,11.53,11.58,58100.0
2008-06-05 15:00:00,11.58,11.59,11.57,11.59,63500.0,11.58,11.59,11.57,11.59,63500.0
2008-06-05 15:10:00,11.58,11.62,11.58,11.62,85500.0,11.58,11.62,11.58,11.62,85500.0
2008-06-05 15:20:00,11.62,11.63,11.61,11.63,46100.0,11.62,11.63,11.61,11.63,46100.0
2008-06-05 15:30:00,11.62,11.63,11.62,11.63,30200.0,11.62,11.63,11.62,11.63,30200.0
2008-06-05 15:40:00,11.62,11.63,11.6,11.6,128200.0,11.62,11.63,11.6,11.6,128200.0
2008-06-05 15:50:00,11.61,11.66,11.6,11.66,264200.0,11.61,11.66,11.6,11.66,264200.0
2008-06-06 09:30:00,11.58,11.65,11.51,11.55,103600.0,11.58,11.65,11.51,11.55,103600.0
2008-06-06 09:40:00,11.55,11.57,11.5,11.5,59300.0,11.55,11.57,11.5,11.5,59300.0
2008-06-06 09:50:00,11.5,11.57,11.48,11.56,91600.0,11.5,11.57,11.48,11.56,91600.0
2008-06-06 10:00:00,11.56,11.56,11.46,11.48,153800.0,11.56,11.56,11.46,11.48,153800.0
2008-06-06 10:10:00,11.48,11.53,11.47,11.53,46400.0,11.48,11.53,11.47,11.53,46400.0
2008-06-06 10:20:00,11.52,11.53,11.5,11.5,46200.0,11.52,11.53,11.5,11.5,46200.0
2008-06-06 10:30:00,11.5,11.54,11.5,11.53,29500.0,11.5,11.54,11.5,11.53,29500.0
2008-06-06 10:40:00,11.54,11.56,11.53,11.56,55700.0,11.54,11.56,11.53,11.56,55700.0
2008-06-06 10:50:00,11.56,11.58,11.55,11.58,78600.0,11.56,11.58,11.55,11.58,78600.0
2008-06-06 11:00:00,11.57,11.58,11.52,11.52,62000.0,11.57,11.58,11.52,11.52,62000.0
2008-06-06 11:10:00,11.53,11.54,11.52,11.54,46300.0,11.53,11.54,11.52,11.54,46300.0
2008-06-06 11:20:00,11.55,11.55,11.54,11.54,74200.0,11.55,11.55,11.54,11.54,74200.0
2008-06-06 11:30:00,11.54,11.56,11.54,11.56,52400.0,11.54,11.56,11.54,11.56,52400.0
2008-06-06 11:40:00,11.55,11.58,11.55,11.58,37400.0,11.55,11.58,11.55,11.58,37400.0
2008-06-06 11:50:00,11.57,11.58,11.56,11.56,38600.0,11.57,11.58,11.56,11.56,38600.0
2008-06-06 12:00:00,11.56,11.57,11.56,11.57,47400.0,11.56,11.57,11.56,11.57,47400.0
2008-06-06 12:10:00,11.57,11.58,11.55,11.55,49800.0,11.57,11.58,11.55,11.55,49800.0
2008-06-06 12:20:00,11.55,11.58,11.55,11.57,61300.0,11.55,11.58,11.55,11.57,61300.0
2008-06-06 12:30:00,11.57,11.58,11.57,11.58,36700.0,11.57,11.58,11.57,11.58,36700.0
2008-06-06 12:40:00,11.58,11.58,11.57,11.58,23300.0,11.58,11.58,11.57,11.58,23300.0
2008-06-06 12:50:00,11.57,11.57,11.54,11.55,46600.0,11.57,11.57,11.54,11.55,46600.0
2008-06-06 13:00:00,11.54,11.55,11.49,11.49,55100.0,11.54,11.55,11.49,11.49,55100.0
2008-06-06 13:10:00,11.49,11.5,11.46,11.47,26900.0,11.49,11.5,11.46,11.47,26900.0
2008-06-06 13:20:00,11.46,11.47,11.46,11.47,18900.0,11.46,11.47,11.46,11.47,18900.0
2008-06-06 13:30:00,11.47,11.47,11.44,11.45,37300.0,11.47,11.47,11.44,11.45,37300.0
2008-06-06 13:40:00,11.44,11.49,11.44,11.49,87200.0,11.44,11.49,11.44,11.49,87200.0
2008-06-06 13:50:00,11.48,11.48,11.46,11.47,62600.0,11.48,11.48,11.46,11.47,62600.0
2008-06-06 14:00:00,11.48,11.49,11.45,11.45,78900.0,11.48,11.49,11.45,11.45,78900.0
2008-06-06 14:10:00,11.45,11.46,11.39,11.39,39400.0,11.45,11.46,11.39,11.39,39400.0
2008-06-06 14:20:00,11.39,11.42,11.35,11.36,99200.0,11.39,11.42,11.35,11.36,99200.0
2008-06-06 14:30:00,11.36,11.39,11.35,11.35,57400.0,11.36,11.39,11.35,11.35,57400.0
2008-06-06 14:40:00,11.35,11.38,11.35,11.36,65600.0,11.35,11.38,11.35,11.36,65600.0
2008-06-06 14:50:00,11.37,11.37,11.34,11.35,83600.0,11.37,11.37,11.34,11.35,83600.0
2008-06-06 15:00:00,11.36,11.44,11.35,11.44,119500.0,11.36,11.44,11.35,11.44,119500.0
2008-06-06 15:10:00,11.44,11.51,11.42,11.42,252000.0,11.44,11.51,11.42,11.42,252000.0
2008-06-06 15:20:00,11.43,11.46,11.4,11.4,163100.0,11.43,11.46,11.4,11.4,163100.0
2008-06-06 15:30:00,11.41,11.46,11.4,11.41,202200.0,11.41,11.46,11.4,11.41,202200.0
2008-06-06 15:40:00,11.42,11.44,11.41,11.44,189200.0,11.42,11.44,11.41,11.44,189200.0
2008-06-06 15:50:00,11.43,11.46,11.39,11.44,576100.0,11.43,11.46,11.39,11.44,576100.0
2008-06-09 09:30:00,11.42,11.53,11.31,11.36,62700.0,11.42,11.53,11.31,11.36,62700.0
2008-06-09 09:40:00,11.35,11.36,11.21,11.22,117700.0,11.35,11.36,11.21,11.22,117700.0
2008-06-09 09:50:00,11.22,11.32,11.21,11.28,109100.0,11.22,11.32,11.21,11.28,109100.0
2008-06-09 10:00:00,11.28,11.32,11.21,11.25,104700.0,11.28,11.32,11.21,11.25,104700.0
2008-06-09 10:10:00,11.25,11.36,11.24,11.36,76800.0,11.25,11.36,11.24,11.36,76800.0
2008-06-09 10:20:00,11.36,11.36,11.25,11.3,85500.0,11.36,11.36,11.25,11.3,85500.0
2008-06-09 10:30:00,11.31,11.31,11.25,11.25,70800.0,11.31,11.31,11.25,11.25,70800.0
2008-06-09 10:40:00,11.26,11.27,11.25,11.26,137400.0,11.26,11.27,11.25,11.26,137400.0
2008-06-09 10:50:00,11.27,11.27,11.26,11.26,126800.0,11.27,11.27,11.26,11.26,126800.0
2008-06-09 11:00:00,11.27,11.28,11.26,11.27,40000.0,11.27,11.28,11.26,11.27,40000.0
2008-06-09 11:10:00,11.27,11.29,11.27,11.29,47300.0,11.27,11.29,11.27,11.29,47300.0
2008-06-09 11:20:00,11.28,11.31,11.28,11.3,52800.0,11.28,11.31,11.28,11.3,52800.0
2008-06-09 11:30:00,11.3,11.32,11.3,11.31,14700.0,11.3,11.32,11.3,11.31,14700.0
2008-06-09 11:40:00,11.31,11.32,11.26,11.27,24100.0,11.31,11.32,11.26,11.27,24100.0
2008-06-09 11:50:00,11.27,11.28,11.26,11.27,46400.0,11.27,11.28,11.26,11.27,46400.0
2008-06-09 12:00:00,11.27,11.27,11.25,11.27,95000.0,11.27,11.27,11.25,11.27,95000.0
2008-06-09 12:10:00,11.27,11.27,11.26,11.26,28100.0,11.27,11.27,11.26,11.26,28100.0
2008-06-09 12:20:00,11.26,11.27,11.26,11.26,30800.0,11.26,11.27,11.26,11.26,30800.0
2008-06-09 12:30:00,11.26,11.27,11.26,11.26,15900.0,11.26,11.27,11.26,11.26,15900.0
2008-06-09 12:40:00,11.27,11.27,11.26,11.27,10900.0,11.27,11.27,11.26,11.27,10900.0
2008-06-09 12:50:00,11.27,11.29,11.26,11.28,33600.0,11.27,11.29,11.26,11.28,33600.0
2008-06-09 13:00:00,11.28,11.29,11.27,11.28,151000.0,11.28,11.29,11.27,11.28,151000.0
2008-06-09 13:10:00,11.28,11.29,11.24,11.24,109900.0,11.28,11.29,11.24,11.24,109900.0
2008-06-09 13:20:00,11.24,11.25,11.21,11.25,83900.0,11.24,11.25,11.21,11.25,83900.0
2008-06-09 13:30:00,11.24,11.25,11.24,11.25,11700.0,11.24,11.25,11.24,11.25,11700.0
2008-06-09 13:40:00,11.25,11.25,11.23,11.23,78100.0,11.25,11.25,11.23,11.23,78100.0
2008-06-09 13:50:00,11.23,11.23,11.19,11.2,103700.0,11.23,11.23,11.19,11.2,103700.0
2008-06-09 14:00:00,11.2,11.23,11.2,11.22,125900.0,11.2,11.23,11.2,11.22,125900.0
2008-06-09 14:10:00,11.22,11.23,11.2,11.21,62100.0,11.22,11.23,11.2,11.21,62100.0
2008-06-09 14:20:00,11.21,11.26,11.2,11.25,85000.0,11.21,11.26,11.2,11.25,85000.0
2008-06-09 14:30:00,11.25,11.29,11.25,11.29,64300.0,11.25,11.29,11.25,11.29,64300.0
2008-06-09 14:40:00,11.28,11.29,11.25,11.26,91500.0,11.28,11.29,11.25,11.26,91500.0
2008-06-09 14:50:00,11.27,11.27,11.25,11.26,124400.0,11.27,11.27,11.25,11.26,124400.0
2008-06-09 15:00:00,11.25,11.26,11.24,11.25,169200.0,11.25,11.26,11.24,11.25,169200.0
2008-06-09 15:10:00,11.24,11.29,11.24,11.28,134800.0,11.24,11.29,11.24,11.28,134800.0
2008-06-09 15:20:00,11.27,11.3,11.27,11.3,223500.0,11.27,11.3,11.27,11.3,223500.0
2008-06-09 15:30:00,11.3,11.34,11.3,11.33,258500.0,11.3,11.34,11.3,11.33,258500.0
2008-06-09 15:40:00,11.33,11.41,11.33,11.4,262600.0,11.33,11.41,11.33,11.4,262600.0
2008-06-09 15:50:00,11.4,11.48,11.39,11.45,636500.0,11.4,11.48,11.39,11.45,636500.0
2008-06-10 09:30:00,11.3,11.35,11.27,11.31,71000.0,11.3,11.35,11.27,11.31,71000.0
2008-06-10 09:40:00,11.31,11.34,11.27,11.34,48000.0,11.31,11.34,11.27,11.34,48000.0
2008-06-10 09:50:00,11.33,11.35,11.29,11.3,104800.0,11.33,11.35,11.29,11.3,104800.0
2008-06-10 10:00:00,11.3,11.31,11.3,11.31,44500.0,11.3,11.31,11.3,11.31,44500.0
2008-06-10 10:10:00,11.31,11.39,11.3,11.38,58500.0,11.31,11.39,11.3,11.38,58500.0
2008-06-10 10:20:00,11.38,11.4,11.34,11.39,70500.0,11.38,11.4,11.34,11.39,70500.0
2008-06-10 10:30:00,11.38,11.4,11.31,11.32,180200.0,11.38,11.4,11.31,11.32,180200.0
2008-06-10 10:40:00,11.32,11.32,11.31,11.32,38800.0,11.32,11.32,11.31,11.32,38800.0
2008-06-10 10:50:00,11.32,11.33,11.29,11.29,77500.0,11.32,11.33,11.29,11.29,77500.0
2008-06-10 11:00:00,11.3,11.32,11.27,11.29,309500.0,11.3,11.32,11.27,11.29,309500.0
2008-06-10 11:10:00,11.28,11.29,11.25,11.27,175900.0,11.28,11.29,11.25,11.27,175900.0
2008-06-10 11:20:00,11.27,11.28,11.26,11.27,66200.0,11.27,11.28,11.26,11.27,66200.0
2008-06-10 11:30:00,11.27,11.29,11.26,11.28,83400.0,11.27,11.29,11.26,11.28,83400.0
2008-06-10 11:40:00,11.29,11.31,11.28,11.31,99300.0,11.29,11.31,11.28,11.31,99300.0
2008-06-10 11:50:00,11.31,11.32,11.28,11.32,65500.0,11.31,11.32,11.28,11.32,65500.0
2008-06-10 12:00:00,11.31,11.33,11.29,11.32,226000.0,11.31,11.33,11.29,11.32,226000.0
2008-06-10 12:10:00,11.32,11.36,11.32,11.36,61500.0,11.32,11.36,11.32,11.36,61500.0
2008-06-10 12:20:00,11.36,11.36,11.32,11.33,52100.0,11.36,11.36,11.32,11.33,52100.0
2008-06-10 12:30:00,11.33,11.36,11.32,11.36,170400.0,11.33,11.36,11.32,11.36,170400.0
2008-06-10 12:40:00,11.36,11.36,11.3,11.31,185300.0,11.36,11.36,11.3,11.31,185300.0
2008-06-10 12:50:00,11.31,11.32,11.29,11.3,22800.0,11.31,11.32,11.29,11.3,22800.0
2008-06-10 13:00:00,11.29,11.3,11.29,11.3,53800.0,11.29,11.3,11.29,11.3,53800.0
2008-06-10 13:10:00,11.3,11.32,11.29,11.31,77200.0,11.3,11.32,11.29,11.31,77200.0
2008-06-10 13:20:00,11.31,11.34,11.31,11.34,48800.0,11.31,11.34,11.31,11.34,48800.0
2008-06-10 13:30:00,11.34,11.34,11.3,11.3,69900.0,11.34,11.34,11.3,11.3,69900.0
2008-06-10 13:40:00,11.3,11.31,11.29,11.29,157100.0,11.3,11.31,11.29,11.29,157100.0
2008-06-10 13:50:00,11.3,11.31,11.29,11.29,230800.0,11.3,11.31,11.29,11.29,230800.0
2008-06-10 14:00:00,11.3,11.3,11.26,11.28,277200.0,11.3,11.3,11.26,11.28,277200.0
2008-06-10 14:10:00,11.27,11.29,11.27,11.28,84300.0,11.27,11.29,11.27,11.28,84300.0
2008-06-10 14:20:00,11.28,11.29,11.28,11.29,44300.0,11.28,11.29,11.28,11.29,44300.0
2008-06-10 14:30:00,11.28,11.29,11.28,11.28,56900.0,11.28,11.29,11.28,11.28,56900.0
2008-06-10 14:40:00,11.28,11.31,11.28,11.31,90200.0,11.28,11.31,11.28,11.31,90200.0
2008-06-10 14:50:00,11.3,11.31,11.28,11.29,129900.0,11.3,11.31,11.28,11.29,129900.0
2008-06-10 15:00:00,11.29,11.29,11.28,11.28,69600.0,11.29,11.29,11.28,11.28,69600.0
2008-06-10 15:10:00,11.29,11.29,11.26,11.27,405900.0,11.29,11.29,11.26,11.27,405900.0
2008-06-10 15:20:00,11.27,11.29,11.26,11.27,240300.0,11.27,11.29,11.26,11.27,240300.0
2008-06-10 15:30:00,11.27,11.29,11.25,11.28,764600.0,11.27,11.29,11.25,11.28,764600.0
2008-06-10 15:40:00,11.28,11.32,11.27,11.29,399800.0,11.28,11.32,11.27,11.29,399800.0
2008-06-10 15:50:00,11.29,11.3,11.28,11.29,294500.0,11.29,11.3,11.28,11.29,294500.0
2008-06-11 09:30:00,11.26,11.31,11.22,11.29,83700.0,11.26,11.31,11.22,11.29,83700.0
2008-06-11 09:40:00,11.29,11.31,11.26,11.28,148800.0,11.29,11.31,11.26,11.28,148800.0
2008-06-11 09:50:00,11.27,11.28,11.26,11.28,105300.0,11.27,11.28,11.26,11.28,105300.0
2008-06-11 10:00:00,11.27,11.28,11.25,11.26,37500.0,11.27,11.28,11.25,11.26,37500.0
2008-06-11 10:10:00,11.25,11.28,11.24,11.28,136600.0,11.25,11.28,11.24,11.28,136600.0
2008-06-11 10:20:00,11.27,11.28,11.2,11.2,193900.0,11.27,11.28,11.2,11.2,193900.0
2008-06-11 10:30:00,11.2,11.31,11.19,11.29,123900.0,11.2,11.31,11.19,11.29,123900.0
2008-06-11 10:40:00,11.29,11.29,11.25,11.26,30200.0,11.29,11.29,11.25,11.26,30200.0
2008-06-11 10:50:00,11.25,11.3,11.25,11.3,70900.0,11.25,11.3,11.25,11.3,70900.0
2008-06-11 11:00:00,11.3,11.32,11.25,11.25,33900.0,11.3,11.32,11.25,11.25,33900.0
2008-06-11 11:10:00,11.26,11.3,11.25,11.3,47200.0,11.26,11.3,11.25,11.3,47200.0
2008-06-11 11:20:00,11.29,11.29,11.25,11.25,110200.0,11.29,11.29,11.25,11.25,110200.0
2008-06-11 11:30:00,11.25,11.26,11.25,11.25,37000.0,11.25,11.26,11.25,11.25,37000.0
2008-06-11 11:40:00,11.25,11.26,11.25,11.25,70500.0,11.25,11.26,11.25,11.25,70500.0
2008-06-11 11:50:00,11.26,11.32,11.26,11.31,86000.0,11.26,11.32,11.26,11.31,86000.0
2008-06-11 12:00:00,11.32,11.33,11.3,11.31,44400.0,11.32,11.33,11.3,11.31,44400.0
2008-06-11 12:10:00,11.3,11.32,11.29,11.3,125300.0,11.3,11.32,11.29,11.3,125300.0
2008-06-11 12:20:00,11.3,11.3,11.25,11.26,20400.0,11.3,11.3,11.25,11.26,20400.0
2008-06-11 12:30:00,11.25,11.26,11.25,11.25,44500.0,11.25,11.26,11.25,11.25,44500.0
2008-06-11 12:40:00,11.25,11.26,11.24,11.26,119200.0,11.25,11.26,11.24,11.26,119200.0
2008-06-11 12:50:00,11.25,11.26,11.19,11.21,113900.0,11.25,11.26,11.19,11.21,113900.0
2008-06-11 13:00:00,11.21,11.29,11.2,11.28,242700.0,11.21,11.29,11.2,11.28,242700.0
2008-06-11 13:10:00,11.28,11.28,11.22,11.22,245000.0,11.28,11.28,11.22,11.22,245000.0
2008-06-11 13:20:00,11.23,11.26,11.23,11.25,345000.0,11.23,11.26,11.23,11.25,345000.0
2008-06-11 13:30:00,11.25,11.26,11.25,11.25,57100.0,11.25,11.26,11.25,11.25,57100.0
2008-06-11 13:40:00,11.25,11.26,11.25,11.25,40500.0,11.25,11.26,11.25,11.25,40500.0
2008-06-11 13:50:00,11.25,11.26,11.25,11.26,57100.0,11.25,11.26,11.25,11.26,57100.0
2008-06-11 14:00:00,11.25,11.27,11.25,11.26,109900.0,11.25,11.27,11.25,11.26,109900.0
2008-06-11 14:10:00,11.26,11.26,11.25,11.25,33900.0,11.26,11.26,11.25,11.25,33900.0
2008-06-11 14:20:00,11.25,11.26,11.25,11.25,112000.0,11.25,11.26,11.25,11.25,112000.0
2008-06-11 14:30:00,11.26,11.26,11.22,11.24,185400.0,11.26,11.26,11.22,11.24,185400.0
2008-06-11 14:40:00,11.24,11.25,11.24,11.25,9000.0,11.24,11.25,11.24,11.25,9000.0
2008-06-11 14:50:00,11.24,11.26,11.24,11.25,104900.0,11.24,11.26,11.24,11.25,104900.0
2008-06-11 15:00:00,11.25,11.26,11.25,11.26,37900.0,11.25,11.26,11.25,11.26,37900.0
2008-06-11 15:10:00,11.26,11.29,11.24,11.24,409200.0,11.26,11.29,11.24,11.24,409200.0
2008-06-11 15:20:00,11.24,11.26,11.23,11.26,263000.0,11.24,11.26,11.23,11.26,263000.0
2008-06-11 15:30:00,11.26,11.26,11.25,11.25,285000.0,11.26,11.26,11.25,11.25,285000.0
2008-06-11 15:40:00,11.25,11.26,11.25,11.26,64600.0,11.25,11.26,11.25,11.26,64600.0
2008-06-11 15:50:00,11.25,11.28,11.23,11.26,579500.0,11.25,11.28,11.23,11.26,579500.0
2008-06-12 09:30:00,11.25,11.39,11.25,11.38,53800.0,11.25,11.39,11.25,11.38,53800.0
2008-06-12 09:40:00,11.39,11.51,11.39,11.51,130200.0,11.39,11.51,11.39,11.51,130200.0
2008-06-12 09:50:00,11.5,11.52,11.44,11.45,73000.0,11.5,11.52,11.44,11.45,73000.0
2008-06-12 10:00:00,11.46,11.48,11.45,11.47,83800.0,11.46,11.48,11.45,11.47,83800.0
2008-06-12 10:10:00,11.46,11.49,11.45,11.46,238300.0,11.46,11.49,11.45,11.46,238300.0
2008-06-12 10:20:00,11.45,11.5,11.41,11.5,103600.0,11.45,11.5,11.41,11.5,103600.0
2008-06-12 10:30:00,11.49,11.5,11.48,11.5,80600.0,11.49,11.5,11.48,11.5,80600.0
2008-06-12 10:40:00,11.49,11.53,11.48,11.49,108400.0,11.49,11.53,11.48,11.49,108400.0
2008-06-12 10:50:00,11.48,11.48,11.46,11.48,41000.0,11.48,11.48,11.46,11.48,41000.0
2008-06-12 11:00:00,11.48,11.52,11.47,11.48,213000.0,11.48,11.52,11.47,11.48,213000.0
2008-06-12 11:10:00,11.48,11.58,11.48,11.5,257600.0,11.48,11.58,11.48,11.5,257600.0
2008-06-12 11:20:00,11.5,11.54,11.5,11.51,26000.0,11.5,11.54,11.5,11.51,26000.0
2008-06-12 11:30:00,11.51,11.53,11.48,11.52,78100.0,11.51,11.53,11.48,11.52,78100.0
2008-06-12 11:40:00,11.52,11.52,11.46,11.47,29200.0,11.52,11.52,11.46,11.47,29200.0
2008-06-12 11:50:00,11.47,11.48,11.46,11.48,132100.0,11.47,11.48,11.46,11.48,132100.0
2008-06-12 12:00:00,11.48,11.5,11.46,11.49,106300.0,11.48,11.5,11.46,11.49,106300.0
2008-06-12 12:10:00,11.5,11.51,11.46,11.46,105700.0,11.5,11.51,11.46,11.46,105700.0
2008-06-12 12:20:00,11.46,11.49,11.45,11.48,163400.0,11.46,11.49,11.45,11.48,163400.0
2008-06-12 12:30:00,11.48,11.48,11.47,11.47,30800.0,11.48,11.48,11.47,11.47,30800.0
2008-06-12 12:40:00,11.47,11.47,11.44,11.45,73200.0,11.47,11.47,11.44,11.45,73200.0
2008-06-12 12:50:00,11.45,11.46,11.44,11.46,218300.0,11.45,11.46,11.44,11.46,218300.0
2008-06-12 13:00:00,11.45,11.46,11.4,11.41,136400.0,11.45,11.46,11.4,11.41,136400.0
2008-06-12 13:10:00,11.4,11.43,11.38,11.42,109700.0,11.4,11.43,11.38,11.42,109700.0
2008-06-12 13:20:00,11.42,11.43,11.41,11.42,24200.0,11.42,11.43,11.41,11.42,24200.0
2008-06-12 13:30:00,11.42,11.43,11.4,11.41,40300.0,11.42,11.43,11.4,11.41,40300.0
2008-06-12 13:40:00,11.4,11.44,11.4,11.41,216600.0,11.4,11.44,11.4,11.41,216600.0
2008-06-12 13:50:00,11.41,11.48,11.4,11.48,214700.0,11.41,11.48,11.4,11.48,214700.0
2008-06-12 14:00:00,11.47,11.48,11.45,11.48,151900.0,11.47,11.48,11.45,11.48,151900.0
2008-06-12 14:10:00,11.48,11.49,11.47,11.47,92200.0,11.48,11.49,11.47,11.47,92200.0
2008-06-12 14:20:00,11.47,11.48,11.45,11.45,229400.0,11.47,11.48,11.45,11.45,229400.0
2008-06-12 14:30:00,11.45,11.46,11.41,11.42,163000.0,11.45,11.46,11.41,11.42,163000.0
2008-06-12 14:40:00,11.41,11.43,11.4,11.41,292900.0,11.41,11.43,11.4,11.41,292900.0
2008-06-12 14:50:00,11.41,11.45,11.41,11.45,190300.0,11.41,11.45,11.41,11.45,190300.0
2008-06-12 15:00:00,11.45,11.48,11.41,11.47,197000.0,11.45,11.48,11.41,11.47,197000.0
2008-06-12 15:10:00,11.47,11.48,11.42,11.43,300400.0,11.47,11.48,11.42,11.43,300400.0
2008-06-12 15:20:00,11.42,11.44,11.41,11.42,241400.0,11.42,11.44,11.41,11.42,241400.0
2008-06-12 15:30:00,11.42,11.44,11.4,11.4,356900.0,11.42,11.44,11.4,11.4,356900.0
2008-06-12 15:40:00,11.4,11.47,11.39,11.44,566600.0,11.4,11.47,11.39,11.44,566600.0
2008-06-12 15:50:00,11.44,11.46,11.43,11.44,241500.0,11.44,11.46,11.43,11.44,241500.0
2008-06-13 09:30:00,11.53,11.53,11.41,11.45,310800.0,11.53,11.53,11.41,11.45,310800.0
2008-06-13 09:40:00,11.44,11.45,11.37,11.4,158700.0,11.44,11.45,11.37,11.4,158700.0
2008-06-13 09:50:00,11.4,11.47,11.4,11.46,157500.0,11.4,11.47,11.4,11.46,157500.0
2008-06-13 10:00:00,11.45,11.56,11.44,11.48,573400.0,11.45,11.56,11.44,11.48,573400.0
2008-06-13 10:10:00,11.48,11.56,11.48,11.53,849000.0,11.48,11.56,11.48,11.53,849000.0
2008-06-13 10:20:00,11.54,11.55,11.49,11.49,969700.0,11.54,11.55,11.49,11.49,969700.0
2008-06-13 10:30:00,11.49,11.5,11.43,11.44,253100.0,11.49,11.5,11.43,11.44,253100.0
2008-06-13 10:40:00,11.44,11.47,11.41,11.45,1342200.0,11.44,11.47,11.41,11.45,1342200.0
2008-06-13 10:50:00,11.46,11.48,11.42,11.45,526100.0,11.46,11.48,11.42,11.45,526100.0
2008-06-13 11:00:00,11.46,11.47,11.45,11.45,84800.0,11.46,11.47,11.45,11.45,84800.0
2008-06-13 11:10:00,11.46,11.46,11.42,11.45,97000.0,11.46,11.46,11.42,11.45,97000.0
2008-06-13 11:20:00,11.44,11.46,11.43,11.45,821400.0,11.44,11.46,11.43,11.45,821400.0
2008-06-13 11:30:00,11.46,11.46,11.45,11.46,14200.0,11.46,11.46,11.45,11.46,14200.0
2008-06-13 11:40:00,11.46,11.46,11.44,11.45,262800.0,11.46,11.46,11.44,11.45,262800.0
2008-06-13 11:50:00,11.45,11.45,11.44,11.44,15400.0,11.45,11.45,11.44,11.44,15400.0
2008-06-13 12:00:00,11.45,11.45,11.44,11.45,24000.0,11.45,11.45,11.44,11.45,24000.0
2008-06-13 12:10:00,11.45,11.45,11.44,11.44,56300.0,11.45,11.45,11.44,11.44,56300.0
2008-06-13 12:20:00,11.44,11.44,11.43,11.43,43700.0,11.44,11.44,11.43,11.43,43700.0
2008-06-13 12:30:00,11.44,11.44,11.39,11.4,702500.0,11.44,11.44,11.39,11.4,702500.0
2008-06-13 12:40:00,11.4,11.43,11.4,11.41,457900.0,11.4,11.43,11.4,11.41,457900.0
2008-06-13 12:50:00,11.42,11.46,11.41,11.43,331700.0,11.42,11.46,11.41,11.43,331700.0
2008-06-13 13:00:00,11.44,11.47,11.4,11.42,238100.0,11.44,11.47,11.4,11.42,238100.0
2008-06-13 13:10:00,11.42,11.49,11.41,11.48,122100.0,11.42,11.49,11.41,11.48,122100.0
2008-06-13 13:20:00,11.48,11.48,11.44,11.45,65500.0,11.48,11.48,11.44,11.45,65500.0
2008-06-13 13:30:00,11.45,11.45,11.44,11.45,21600.0,11.45,11.45,11.44,11.45,21600.0
2008-06-13 13:40:00,11.44,11.45,11.42,11.43,139100.0,11.44,11.45,11.42,11.43,139100.0
2008-06-13 13:50:00,11.42,11.43,11.42,11.43,47900.0,11.42,11.43,11.42,11.43,47900.0
2008-06-13 14:00:00,11.42,11.43,11.4,11.41,211900.0,11.42,11.43,11.4,11.41,211900.0
2008-06-13 14:10:00,11.41,11.44,11.4,11.4,529400.0,11.41,11.44,11.4,11.4,529400.0
2008-06-13 14:20:00,11.41,11.44,11.4,11.43,303800.0,11.41,11.44,11.4,11.43,303800.0
2008-06-13 14:30:00,11.44,11.44,11.43,11.43,52000.0,11.44,11.44,11.43,11.43,52000.0
2008-06-13 14:40:00,11.43,11.46,11.43,11.46,66900.0,11.43,11.46,11.43,11.46,66900.0
2008-06-13 14:50:00,11.45,11.46,11.42,11.43,68400.0,11.45,11.46,11.42,11.43,68400.0
2008-06-13 15:00:00,11.43,11.44,11.42,11.43,62600.0,11.43,11.44,11.42,11.43,62600.0
2008-06-13 15:10:00,11.43,11.43,11.4,11.41,165900.0,11.43,11.43,11.4,11.41,165900.0
2008-06-13 15:20:00,11.41,11.41,11.4,11.41,148900.0,11.41,11.41,11.4,11.41,148900.0
2008-06-13 15:30:00,11.41,11.41,11.4,11.41,635700.0,11.41,11.41,11.4,11.41,635700.0
2008-06-13 15:40:00,11.41,11.46,11.41,11.45,262400.0,11.41,11.46,11.41,11.45,262400.0
2008-06-13 15:50:00,11.46,11.52,11.45,11.52,384200.0,11.46,11.52,11.45,11.52,384200.0
2008-06-16 09:30:00,11.42,11.52,11.35,11.51,190000.0,11.42,11.52,11.35,11.51,190000.0
2008-06-16 09:40:00,11.51,11.63,11.47,11.5,196700.0,11.51,11.63,11.47,11.5,196700.0
2008-06-16 09:50:00,11.5,11.56,11.48,11.56,222100.0,11.5,11.56,11.48,11.56,222100.0
2008-06-16 10:00:00,11.56,11.56,11.53,11.53,54300.0,11.56,11.56,11.53,11.53,54300.0
2008-06-16 10:10:00,11.53,11.56,11.51,11.56,62600.0,11.53,11.56,11.51,11.56,62600.0
2008-06-16 10:20:00,11.56,11.56,11.49,11.53,56000.0,11.56,11.56,11.49,11.53,56000.0
2008-06-16 10:30:00,11.53,11.56,11.53,11.53,108800.0,11.53,11.56,11.53,11.53,108800.0
2008-06-16 10:40:00,11.52,11.58,11.5,11.57,146500.0,11.52,11.58,11.5,11.57,146500.0
2008-06-16 10:50:00,11.57,11.72,11.56,11.64,255000.0,11.57,11.72,11.56,11.64,255000.0
2008-06-16 11:00:00,11.65,11.7,11.65,11.66,67000.0,11.65,11.7,11.65,11.66,67000.0
2008-06-16 11:10:00,11.66,11.67,11.65,11.65,65100.0,11.66,11.67,11.65,11.65,65100.0
2008-06-16 11:20:00,11.64,11.65,11.62,11.62,68300.0,11.64,11.65,11.62,11.62,68300.0
2008-06-16 11:30:00,11.62,11.63,11.61,11.62,19600.0,11.62,11.63,11.61,11.62,19600.0
2008-06-16 11:40:00,11.62,11.62,11.59,11.62,127500.0,11.62,11.62,11.59,11.62,127500.0
2008-06-16 11:50:00,11.62,11.62,11.58,11.59,180200.0,11.62,11.62,11.58,11.59,180200.0
2008-06-16 12:00:00,11.6,11.6,11.54,11.55,34200.0,11.6,11.6,11.54,11.55,34200.0
2008-06-16 12:10:00,11.54,11.56,11.54,11.55,65900.0,11.54,11.56,11.54,11.55,65900.0
2008-06-16 12:20:00,11.54,11.56,11.54,11.56,22100.0,11.54,11.56,11.54,11.56,22100.0
2008-06-16 12:30:00,11.56,11.58,11.55,11.57,30000.0,11.56,11.58,11.55,11.57,30000.0
2008-06-16 12:40:00,11.58,11.59,11.57,11.59,15100.0,11.58,11.59,11.57,11.59,15100.0
2008-06-16 12:50:00,11.58,11.66,11.58,11.66,81800.0,11.58,11.66,11.58,11.66,81800.0
2008-06-16 13:00:00,11.65,11.66,11.62,11.63,76500.0,11.65,11.66,11.62,11.63,76500.0
2008-06-16 13:10:00,11.63,11.63,11.6,11.62,102100.0,11.63,11.63,11.6,11.62,102100.0
2008-06-16 13:20:00,11.62,11.62,11.59,11.61,107200.0,11.62,11.62,11.59,11.61,107200.0
2008-06-16 13:30:00,11.61,11.67,11.6,11.66,96700.0,11.61,11.67,11.6,11.66,96700.0
2008-06-16 13:40:00,11.66,11.68,11.65,11.66,62100.0,11.66,11.68,11.65,11.66,62100.0
2008-06-16 13:50:00,11.67,11.67,11.65,11.66,36500.0,11.67,11.67,11.65,11.66,36500.0
2008-06-16 14:00:00,11.67,11.67,11.64,11.64,40100.0,11.67,11.67,11.64,11.64,40100.0
2008-06-16 14:10:00,11.65,11.65,11.62,11.62,26600.0,11.65,11.65,11.62,11.62,26600.0
2008-06-16 14:20:00,11.63,11.63,11.59,11.59,42500.0,11.63,11.63,11.59,11.59,42500.0
2008-06-16 14:30:00,11.6,11.61,11.59,11.61,37200.0,11.6,11.61,11.59,11.61,37200.0
2008-06-16 14:40:00,11.61,11.65,11.6,11.65,106600.0,11.61,11.65,11.6,11.65,106600.0
2008-06-16 14:50:00,11.64,11.65,11.63,11.65,107300.0,11.64,11.65,11.63,11.65,107300.0
2008-06-16 15:00:00,11.65,11.65,11.61,11.61,38600.0,11.65,11.65,11.61,11.61,38600.0
2008-06-16 15:10:00,11.62,11.64,11.6,11.63,48600.0,11.62,11.64,11.6,11.63,48600.0
2008-06-16 15:20:00,11.63,11.63,11.6,11.61,59900.0,11.63,11.63,11.6,11.61,59900.0
2008-06-16 15:30:00,11.61,11.62,11.59,11.6,106500.0,11.61,11.62,11.59,11.6,106500.0
2008-06-16 15:40:00,11.61,11.61,11.58,11.59,90800.0,11.61,11.61,11.58,11.59,90800.0
2008-06-16 15:50:00,11.59,11.62,11.57,11.58,238100.0,11.59,11.62,11.57,11.58,238100.0
2008-06-17 09:30:00,11.3,11.41,11.04,11.11,510300.0,11.3,11.41,11.04,11.11,510300.0
2008-06-17 09:40:00,11.11,11.14,10.91,11.03,1336700.0,11.11,11.14,10.91,11.03,1336700.0
2008-06-17 09:50:00,11.04,11.1,10.93,10.99,820300.0,11.04,11.1,10.93,10.99,820300.0
2008-06-17 10:00:00,10.99,11.04,10.92,10.93,776100.0,10.99,11.04,10.92,10.93,776100.0
2008-06-17 10:10:00,10.94,11.01,10.84,11.0,1553100.0,10.94,11.01,10.84,11.0,1553100.0
2008-06-17 10:20:00,10.99,11.08,10.99,11.06,382000.0,10.99,11.08,10.99,11.06,382000.0
2008-06-17 10:30:00,11.06,11.07,10.99,11.03,595500.0,11.06,11.07,10.99,11.03,595500.0
2008-06-17 10:40:00,11.03,11.05,10.94,10.98,106700.0,11.03,11.05,10.94,10.98,106700.0
2008-06-17 10:50:00,10.97,11.01,10.93,10.94,652800.0,10.97,11.01,10.93,10.94,652800.0
2008-06-17 11:00:00,10.95,11.0,10.94,10.97,352800.0,10.95,11.0,10.94,10.97,352800.0
2008-06-17 11:10:00,10.97,11.0,10.94,10.95,490500.0,10.97,11.0,10.94,10.95,490500.0
2008-06-17 11:20:00,10.95,10.95,10.93,10.94,1161200.0,10.95,10.95,10.93,10.94,1161200.0
2008-06-17 11:30:00,10.94,10.98,10.94,10.96,173900.0,10.94,10.98,10.94,10.96,173900.0
2008-06-17 11:40:00,10.95,10.96,10.9,10.9,431900.0,10.95,10.96,10.9,10.9,431900.0
2008-06-17 11:50:00,10.9,10.91,10.87,10.91,550800.0,10.9,10.91,10.87,10.91,550800.0
2008-06-17 12:00:00,10.9,10.93,10.87,10.88,568500.0,10.9,10.93,10.87,10.88,568500.0
2008-06-17 12:10:00,10.89,10.93,10.89,10.92,680500.0,10.89,10.93,10.89,10.92,680500.0
2008-06-17 12:20:00,10.91,10.93,10.9,10.91,346500.0,10.91,10.93,10.9,10.91,346500.0
2008-06-17 12:30:00,10.91,10.92,10.86,10.9,674000.0,10.91,10.92,10.86,10.9,674000.0
2008-06-17 12:40:00,10.9,10.91,10.89,10.9,371700.0,10.9,10.91,10.89,10.9,371700.0
2008-06-17 12:50:00,10.9,10.91,10.89,10.9,468900.0,10.9,10.91,10.89,10.9,468900.0
2008-06-17 13:00:00,10.9,10.95,10.9,10.95,200100.0,10.9,10.95,10.9,10.95,200100.0
2008-06-17 13:10:00,10.94,10.95,10.9,10.9,260700.0,10.94,10.95,10.9,10.9,260700.0
2008-06-17 13:20:00,10.9,10.91,10.9,10.9,118600.0,10.9,10.91,10.9,10.9,118600.0
2008-06-17 13:30:00,10.9,10.91,10.89,10.9,283900.0,10.9,10.91,10.89,10.9,283900.0
2008-06-17 13:40:00,10.9,10.91,10.86,10.86,78600.0,10.9,10.91,10.86,10.86,78600.0
2008-06-17 13:50:00,10.87,10.87,10.85,10.86,72700.0,10.87,10.87,10.85,10.86,72700.0
2008-06-17 14:00:00,10.87,10.89,10.85,10.86,524400.0,10.87,10.89,10.85,10.86,524400.0
2008-06-17 14:10:00,10.86,10.9,10.85,10.89,1076600.0,10.86,10.9,10.85,10.89,1076600.0
2008-06-17 14:20:00,10.89,10.91,10.89,10.89,318000.0,10.89,10.91,10.89,10.89,318000.0
2008-06-17 14:30:00,10.9,10.9,10.86,10.87,235700.0,10.9,10.9,10.86,10.87,235700.0
2008-06-17 14:40:00,10.87,10.88,10.87,10.88,403400.0,10.87,10.88,10.87,10.88,403400.0
2008-06-17 14:50:00,10.87,10.9,10.87,10.89,212400.0,10.87,10.9,10.87,10.89,212400.0
2008-06-17 15:00:00,10.9,10.9,10.87,10.88,679600.0,10.9,10.9,10.87,10.88,679600.0
2008-06-17 15:10:00,10.88,10.89,10.87,10.87,741100.0,10.88,10.89,10.87,10.87,741100.0
2008-06-17 15:20:00,10.87,10.9,10.84,10.86,1372700.0,10.87,10.9,10.84,10.86,1372700.0
2008-06-17 15:30:00,10.86,10.88,10.8,10.81,507400.0,10.86,10.88,10.8,10.81,507400.0
2008-06-17 15:40:00,10.8,10.85,10.79,10.84,352600.0,10.8,10.85,10.79,10.84,352600.0
2008-06-17 15:50:00,10.84,10.85,10.82,10.83,858900.0,10.84,10.85,10.82,10.83,858900.0
2008-06-18 09:30:00,10.84,10.92,10.83,10.87,127900.0,10.84,10.92,10.83,10.87,127900.0
2008-06-18 09:40:00,10.87,10.92,10.86,10.9,120100.0,10.87,10.92,10.86,10.9,120100.0
2008-06-18 09:50:00,10.9,10.93,10.89,10.9,135800.0,10.9,10.93,10.89,10.9,135800.0
2008-06-18 10:00:00,10.9,10.91,10.9,10.91,81800.0,10.9,10.91,10.9,10.91,81800.0
2008-06-18 10:10:00,10.91,10.91,10.9,10.91,103400.0,10.91,10.91,10.9,10.91,103400.0
2008-06-18 10:20:00,10.92,10.97,10.91,10.94,80600.0,10.92,10.97,10.91,10.94,80600.0
2008-06-18 10:30:00,10.94,10.95,10.9,10.92,370000.0,10.94,10.95,10.9,10.92,370000.0
2008-06-18 10:40:00,10.93,10.94,10.87,10.89,109900.0,10.93,10.94,10.87,10.89,109900.0
2008-06-18 10:50:00,10.88,10.89,10.87,10.88,213100.0,10.88,10.89,10.87,10.88,213100.0
2008-06-18 11:00:00,10.89,10.89,10.87,10.87,62200.0,10.89,10.89,10.87,10.87,62200.0
2008-06-18 11:10:00,10.88,10.89,10.85,10.86,237700.0,10.88,10.89,10.85,10.86,237700.0
2008-06-18 11:20:00,10.85,10.86,10.85,10.85,289300.0,10.85,10.86,10.85,10.85,289300.0
2008-06-18 11:30:00,10.85,10.86,10.83,10.86,135600.0,10.85,10.86,10.83,10.86,135600.0
2008-06-18 11:40:00,10.86,10.86,10.85,10.85,7000.0,10.86,10.86,10.85,10.85,7000.0
2008-06-18 11:50:00,10.86,10.87,10.85,10.86,65900.0,10.86,10.87,10.85,10.86,65900.0
2008-06-18 12:00:00,10.86,10.87,10.86,10.86,34900.0,10.86,10.87,10.86,10.86,34900.0
2008-06-18 12:10:00,10.85,10.85,10.83,10.85,115900.0,10.85,10.85,10.83,10.85,115900.0
2008-06-18 12:20:00,10.84,10.85,10.84,10.84,51800.0,10.84,10.85,10.84,10.84,51800.0
2008-06-18 12:30:00,10.84,10.85,10.84,10.84,18600.0,10.84,10.85,10.84,10.84,18600.0
2008-06-18 12:40:00,10.84,10.85,10.83,10.84,114400.0,10.84,10.85,10.83,10.84,114400.0
2008-06-18 12:50:00,10.84,10.85,10.84,10.84,23300.0,10.84,10.85,10.84,10.84,23300.0
2008-06-18 13:00:00,10.85,10.85,10.82,10.83,138700.0,10.85,10.85,10.82,10.83,138700.0
2008-06-18 13:10:00,10.82,10.83,10.79,10.8,75200.0,10.82,10.83,10.79,10.8,75200.0
2008-06-18 13:20:00,10.79,10.8,10.78,10.78,58100.0,10.79,10.8,10.78,10.78,58100.0
2008-06-18 13:30:00,10.79,10.8,10.78,10.79,431400.0,10.79,10.8,10.78,10.79,431400.0
2008-06-18 13:40:00,10.79,10.82,10.79,10.82,237400.0,10.79,10.82,10.79,10.82,237400.0
2008-06-18 13:50:00,10.81,10.82,10.81,10.82,72200.0,10.81,10.82,10.81,10.82,72200.0
2008-06-18 14:00:00,10.81,10.83,10.81,10.81,39300.0,10.81,10.83,10.81,10.81,39300.0
2008-06-18 14:10:00,10.81,10.82,10.79,10.79,131400.0,10.81,10.82,10.79,10.79,131400.0
2008-06-18 14:20:00,10.79,10.8,10.79,10.79,183700.0,10.79,10.8,10.79,10.79,183700.0
2008-06-18 14:30:00,10.79,10.8,10.76,10.77,234200.0,10.79,10.8,10.76,10.77,234200.0
2008-06-18 14:40:00,10.76,10.77,10.76,10.77,195300.0,10.76,10.77,10.76,10.77,195300.0
2008-06-18 14:50:00,10.77,10.8,10.76,10.79,175600.0,10.77,10.8,10.76,10.79,175600.0
2008-06-18 15:00:00,10.8,10.8,10.77,10.79,303000.0,10.8,10.8,10.77,10.79,303000.0
2008-06-18 15:10:00,10.79,10.81,10.75,10.8,385900.0,10.79,10.81,10.75,10.8,385900.0
2008-06-18 15:20:00,10.8,10.8,10.76,10.77,98600.0,10.8,10.8,10.76,10.77,98600.0
2008-06-18 15:30:00,10.76,10.81,10.76,10.8,306700.0,10.76,10.81,10.76,10.8,306700.0
2008-06-18 15:40:00,10.8,10.81,10.77,10.8,362200.0,10.8,10.81,10.77,10.8,362200.0
2008-06-18 15:50:00,10.8,10.83,10.78,10.81,427600.0,10.8,10.83,10.78,10.81,427600.0
2008-06-19 09:30:00,10.78,10.91,10.78,10.88,43000.0,10.78,10.91,10.78,10.88,43000.0
2008-06-19 09:40:00,10.85,10.86,10.77,10.81,104300.0,10.85,10.86,10.77,10.81,104300.0
2008-06-19 09:50:00,10.81,10.82,10.78,10.8,33000.0,10.81,10.82,10.78,10.8,33000.0
2008-06-19 10:00:00,10.8,10.82,10.77,10.77,124000.0,10.8,10.82,10.77,10.77,124000.0
2008-06-19 10:10:00,10.77,10.78,10.76,10.76,115100.0,10.77,10.78,10.76,10.76,115100.0
2008-06-19 10:20:00,10.77,10.77,10.76,10.76,26500.0,10.77,10.77,10.76,10.76,26500.0
2008-06-19 10:30:00,10.77,10.81,10.75,10.8,112500.0,10.77,10.81,10.75,10.8,112500.0
2008-06-19 10:40:00,10.8,10.81,10.79,10.8,20900.0,10.8,10.81,10.79,10.8,20900.0
2008-06-19 10:50:00,10.79,10.84,10.79,10.84,48900.0,10.79,10.84,10.79,10.84,48900.0
2008-06-19 11:00:00,10.83,10.87,10.83,10.85,180700.0,10.83,10.87,10.83,10.85,180700.0
2008-06-19 11:10:00,10.85,10.87,10.85,10.87,104500.0,10.85,10.87,10.85,10.87,104500.0
2008-06-19 11:20:00,10.86,10.88,10.85,10.88,64700.0,10.86,10.88,10.85,10.88,64700.0
2008-06-19 11:30:00,10.88,10.91,10.87,10.89,265400.0,10.88,10.91,10.87,10.89,265400.0
2008-06-19 11:40:00,10.89,10.9,10.88,10.9,19400.0,10.89,10.9,10.88,10.9,19400.0
2008-06-19 11:50:00,10.89,10.91,10.89,10.9,51400.0,10.89,10.91,10.89,10.9,51400.0
2008-06-19 12:00:00,10.9,10.92,10.89,10.91,246600.0,10.9,10.92,10.89,10.91,246600.0
2008-06-19 12:10:00,10.91,10.94,10.9,10.93,143900.0,10.91,10.94,10.9,10.93,143900.0
2008-06-19 12:20:00,10.94,10.95,10.9,10.9,137100.0,10.94,10.95,10.9,10.9,137100.0
2008-06-19 12:30:00,10.91,10.91,10.89,10.9,164500.0,10.91,10.91,10.89,10.9,164500.0
2008-06-19 12:40:00,10.89,10.9,10.87,10.88,112600.0,10.89,10.9,10.87,10.88,112600.0
2008-06-19 12:50:00,10.88,10.88,10.85,10.86,129700.0,10.88,10.88,10.85,10.86,129700.0
2008-06-19 13:00:00,10.86,10.88,10.85,10.88,39100.0,10.86,10.88,10.85,10.88,39100.0
2008-06-19 13:10:00,10.87,10.89,10.85,10.86,129200.0,10.87,10.89,10.85,10.86,129200.0
2008-06-19 13:20:00,10.85,10.89,10.85,10.87,82700.0,10.85,10.89,10.85,10.87,82700.0
2008-06-19 13:30:00,10.88,10.9,10.86,10.89,42700.0,10.88,10.9,10.86,10.89,42700.0
2008-06-19 13:40:00,10.9,10.9,10.89,10.89,37100.0,10.9,10.9,10.89,10.89,37100.0
2008-06-19 13:50:00,10.89,10.9,10.87,10.87,49600.0,10.89,10.9,10.87,10.87,49600.0
2008-06-19 14:00:00,10.87,10.88,10.87,10.87,50900.0,10.87,10.88,10.87,10.87,50900.0
2008-06-19 14:10:00,10.87,10.9,10.87,10.88,94900.0,10.87,10.9,10.87,10.88,94900.0
2008-06-19 14:20:00,10.87,10.91,10.87,10.9,126300.0,10.87,10.91,10.87,10.9,126300.0
2008-06-19 14:30:00,10.9,10.95,10.89,10.93,341800.0,10.9,10.95,10.89,10.93,341800.0
2008-06-19 14:40:00,10.93,10.93,10.89,10.9,288200.0,10.93,10.93,10.89,10.9,288200.0
2008-06-19 14:50:00,10.9,10.91,10.9,10.91,100000.0,10.9,10.91,10.9,10.91,100000.0
2008-06-19 15:00:00,10.9,10.93,10.9,10.92,89700.0,10.9,10.93,10.9,10.92,89700.0
2008-06-19 15:10:00,10.93,10.93,10.88,10.9,146700.0,10.93,10.93,10.88,10.9,146700.0
2008-06-19 15:20:00,10.89,10.9,10.87,10.87,129400.0,10.89,10.9,10.87,10.87,129400.0
2008-06-19 15:30:00,10.87,10.88,10.86,10.87,78300.0,10.87,10.88,10.86,10.87,78300.0
2008-06-19 15:40:00,10.86,10.9,10.86,10.89,127500.0,10.86,10.9,10.86,10.89,127500.0
2008-06-19 15:50:00,10.9,10.95,10.89,10.94,596500.0,10.9,10.95,10.89,10.94,596500.0
2008-06-20 09:30:00,10.83,10.92,10.77,10.81,834200.0,10.83,10.92,10.77,10.81,834200.0
2008-06-20 09:40:00,10.8,10.89,10.76,10.83,199000.0,10.8,10.89,10.76,10.83,199000.0
2008-06-20 09:50:00,10.82,10.85,10.8,10.84,225800.0,10.82,10.85,10.8,10.84,225800.0
2008-06-20 10:00:00,10.85,10.85,10.77,10.8,237800.0,10.85,10.85,10.77,10.8,237800.0
2008-06-20 10:10:00,10.81,10.85,10.8,10.82,30800.0,10.81,10.85,10.8,10.82,30800.0
2008-06-20 10:20:00,10.83,10.83,10.81,10.81,54800.0,10.83,10.83,10.81,10.81,54800.0
2008-06-20 10:30:00,10.81,10.83,10.8,10.81,114800.0,10.81,10.83,10.8,10.81,114800.0
2008-06-20 10:40:00,10.8,10.83,10.8,10.83,93800.0,10.8,10.83,10.8,10.83,93800.0
2008-06-20 10:50:00,10.83,10.85,10.82,10.84,51500.0,10.83,10.85,10.82,10.84,51500.0
2008-06-20 11:00:00,10.85,10.88,10.83,10.88,85800.0,10.85,10.88,10.83,10.88,85800.0
2008-06-20 11:10:00,10.87,10.88,10.85,10.85,45300.0,10.87,10.88,10.85,10.85,45300.0
2008-06-20 11:20:00,10.85,10.88,10.84,10.87,114400.0,10.85,10.88,10.84,10.87,114400.0
2008-06-20 11:30:00,10.87,10.88,10.87,10.87,20800.0,10.87,10.88,10.87,10.87,20800.0
2008-06-20 11:40:00,10.87,10.89,10.87,10.87,41400.0,10.87,10.89,10.87,10.87,41400.0
2008-06-20 11:50:00,10.87,10.87,10.84,10.84,40600.0,10.87,10.87,10.84,10.84,40600.0
2008-06-20 12:00:00,10.84,10.88,10.84,10.85,97500.0,10.84,10.88,10.84,10.85,97500.0
2008-06-20 12:10:00,10.85,10.87,10.84,10.84,69700.0,10.85,10.87,10.84,10.84,69700.0
2008-06-20 12:20:00,10.84,10.85,10.81,10.82,45900.0,10.84,10.85,10.81,10.82,45900.0
2008-06-20 12:30:00,10.81,10.82,10.81,10.81,24300.0,10.81,10.82,10.81,10.81,24300.0
2008-06-20 12:40:00,10.81,10.82,10.81,10.81,24100.0,10.81,10.82,10.81,10.81,24100.0
2008-06-20 12:50:00,10.82,10.84,10.81,10.84,60600.0,10.82,10.84,10.81,10.84,60600.0
2008-06-20 13:00:00,10.83,10.84,10.82,10.84,92300.0,10.83,10.84,10.82,10.84,92300.0
2008-06-20 13:10:00,10.84,10.88,10.84,10.85,66600.0,10.84,10.88,10.84,10.85,66600.0
2008-06-20 13:20:00,10.85,10.85,10.82,10.82,192200.0,10.85,10.85,10.82,10.82,192200.0
2008-06-20 13:30:00,10.82,10.83,10.82,10.83,34400.0,10.82,10.83,10.82,10.83,34400.0
2008-06-20 13:40:00,10.82,10.83,10.81,10.81,57500.0,10.82,10.83,10.81,10.81,57500.0
2008-06-20 13:50:00,10.82,10.83,10.81,10.83,71200.0,10.82,10.83,10.81,10.83,71200.0
2008-06-20 14:00:00,10.82,10.83,10.81,10.83,57000.0,10.82,10.83,10.81,10.83,57000.0
2008-06-20 14:10:00,10.83,10.83,10.81,10.82,73600.0,10.83,10.83,10.81,10.82,73600.0
2008-06-20 14:20:00,10.81,10.82,10.81,10.81,33300.0,10.81,10.82,10.81,10.81,33300.0
2008-06-20 14:30:00,10.81,10.82,10.8,10.8,167100.0,10.81,10.82,10.8,10.8,167100.0
2008-06-20 14:40:00,10.8,10.81,10.8,10.8,28300.0,10.8,10.81,10.8,10.8,28300.0
2008-06-20 14:50:00,10.81,10.81,10.75,10.75,90500.0,10.81,10.81,10.75,10.75,90500.0
2008-06-20 15:00:00,10.75,10.83,10.74,10.81,378100.0,10.75,10.83,10.74,10.81,378100.0
2008-06-20 15:10:00,10.81,10.86,10.81,10.85,158100.0,10.81,10.86,10.81,10.85,158100.0
2008-06-20 15:20:00,10.85,10.86,10.83,10.84,112100.0,10.85,10.86,10.83,10.84,112100.0
2008-06-20 15:30:00,10.83,10.84,10.81,10.81,59200.0,10.83,10.84,10.81,10.81,59200.0
2008-06-20 15:40:00,10.81,10.83,10.79,10.82,154400.0,10.81,10.83,10.79,10.82,154400.0
2008-06-20 15:50:00,10.82,10.86,10.81,10.85,412100.0,10.82,10.86,10.81,10.85,412100.0
2008-06-23 09:30:00,10.84,10.9,10.8,10.84,75900.0,10.84,10.9,10.8,10.84,75900.0
2008-06-23 09:40:00,10.83,10.84,10.8,10.8,46800.0,10.83,10.84,10.8,10.8,46800.0
2008-06-23 09:50:00,10.81,10.81,10.77,10.8,62400.0,10.81,10.81,10.77,10.8,62400.0
2008-06-23 10:00:00,10.79,10.81,10.77,10.81,60700.0,10.79,10.81,10.77,10.81,60700.0
2008-06-23 10:10:00,10.8,10.87,10.8,10.87,53700.0,10.8,10.87,10.8,10.87,53700.0
2008-06-23 10:20:00,10.87,10.87,10.79,10.79,195600.0,10.87,10.87,10.79,10.79,195600.0
2008-06-23 10:30:00,10.8,10.8,10.79,10.79,20900.0,10.8,10.8,10.79,10.79,20900.0
2008-06-23 10:40:00,10.8,10.8,10.74,10.75,57300.0,10.8,10.8,10.74,10.75,57300.0
2008-06-23 10:50:00,10.75,10.75,10.66,10.68,122200.0,10.75,10.75,10.66,10.68,122200.0
2008-06-23 11:00:00,10.68,10.69,10.67,10.69,22900.0,10.68,10.69,10.67,10.69,22900.0
2008-06-23 11:10:00,10.68,10.74,10.68,10.69,89200.0,10.68,10.74,10.68,10.69,89200.0
2008-06-23 11:20:00,10.69,10.7,10.67,10.68,60900.0,10.69,10.7,10.67,10.68,60900.0
2008-06-23 11:30:00,10.68,10.68,10.67,10.68,20500.0,10.68,10.68,10.67,10.68,20500.0
2008-06-23 11:40:00,10.67,10.68,10.64,10.64,36400.0,10.67,10.68,10.64,10.64,36400.0
2008-06-23 11:50:00,10.64,10.68,10.63,10.68,32300.0,10.64,10.68,10.63,10.68,32300.0
2008-06-23 12:00:00,10.68,10.68,10.64,10.65,27000.0,10.68,10.68,10.64,10.65,27000.0
2008-06-23 12:10:00,10.64,10.65,10.64,10.65,6400.0,10.64,10.65,10.64,10.65,6400.0
2008-06-23 12:20:00,10.64,10.65,10.63,10.64,30300.0,10.64,10.65,10.63,10.64,30300.0
2008-06-23 12:30:00,10.64,10.67,10.64,10.66,42800.0,10.64,10.67,10.64,10.66,42800.0
2008-06-23 12:40:00,10.66,10.68,10.65,10.67,24000.0,10.66,10.68,10.65,10.67,24000.0
2008-06-23 12:50:00,10.67,10.68,10.67,10.68,19900.0,10.67,10.68,10.67,10.68,19900.0
2008-06-23 13:00:00,10.68,10.69,10.66,10.66,52700.0,10.68,10.69,10.66,10.66,52700.0
2008-06-23 13:10:00,10.67,10.67,10.66,10.66,10700.0,10.67,10.67,10.66,10.66,10700.0
2008-06-23 13:20:00,10.66,10.69,10.66,10.66,51900.0,10.66,10.69,10.66,10.66,51900.0
2008-06-23 13:30:00,10.66,10.67,10.63,10.63,45800.0,10.66,10.67,10.63,10.63,45800.0
2008-06-23 13:40:00,10.64,10.67,10.63,10.67,75100.0,10.64,10.67,10.63,10.67,75100.0
2008-06-23 13:50:00,10.68,10.69,10.67,10.69,80000.0,10.68,10.69,10.67,10.69,80000.0
2008-06-23 14:00:00,10.69,10.71,10.68,10.7,323900.0,10.69,10.71,10.68,10.7,323900.0
2008-06-23 14:10:00,10.7,10.76,10.69,10.76,98200.0,10.7,10.76,10.69,10.76,98200.0
2008-06-23 14:20:00,10.77,10.8,10.75,10.8,191400.0,10.77,10.8,10.75,10.8,191400.0
2008-06-23 14:30:00,10.8,10.81,10.79,10.8,102700.0,10.8,10.81,10.79,10.8,102700.0
2008-06-23 14:40:00,10.8,10.83,10.8,10.8,292500.0,10.8,10.83,10.8,10.8,292500.0
2008-06-23 14:50:00,10.81,10.83,10.79,10.8,217200.0,10.81,10.83,10.79,10.8,217200.0
2008-06-23 15:00:00,10.8,10.8,10.74,10.74,63200.0,10.8,10.8,10.74,10.74,63200.0
2008-06-23 15:10:00,10.74,10.75,10.68,10.68,90400.0,10.74,10.75,10.68,10.68,90400.0
2008-06-23 15:20:00,10.68,10.7,10.67,10.69,53100.0,10.68,10.7,10.67,10.69,53100.0
2008-06-23 15:30:00,10.69,10.7,10.66,10.67,67700.0,10.69,10.7,10.66,10.67,67700.0
2008-06-23 15:40:00,10.67,10.67,10.63,10.63,191100.0,10.67,10.67,10.63,10.63,191100.0
2008-06-23 15:50:00,10.64,10.66,10.62,10.64,254700.0,10.64,10.66,10.62,10.64,254700.0
2008-06-24 09:30:00,10.55,10.58,10.53,10.55,42300.0,10.55,10.58,10.53,10.55,42300.0
2008-06-24 09:40:00,10.56,10.56,10.5,10.53,43300.0,10.56,10.56,10.5,10.53,43300.0
2008-06-24 09:50:00,10.53,10.56,10.53,10.53,34800.0,10.53,10.56,10.53,10.53,34800.0
2008-06-24 10:00:00,10.52,10.53,10.49,10.49,36300.0,10.52,10.53,10.49,10.49,36300.0
2008-06-24 10:10:00,10.49,10.56,10.49,10.56,58600.0,10.49,10.56,10.49,10.56,58600.0
2008-06-24 10:20:00,10.56,10.58,10.55,10.55,60300.0,10.56,10.58,10.55,10.55,60300.0
2008-06-24 10:30:00,10.55,10.55,10.49,10.49,33700.0,10.55,10.55,10.49,10.49,33700.0
2008-06-24 10:40:00,10.49,10.52,10.47,10.49,55600.0,10.49,10.52,10.47,10.49,55600.0
2008-06-24 10:50:00,10.5,10.55,10.49,10.54,49300.0,10.5,10.55,10.49,10.54,49300.0
2008-06-24 11:00:00,10.54,10.56,10.53,10.54,62000.0,10.54,10.56,10.53,10.54,62000.0
2008-06-24 11:10:00,10.54,10.61,10.53,10.6,46200.0,10.54,10.61,10.53,10.6,46200.0
2008-06-24 11:20:00,10.6,10.61,10.57,10.58,33200.0,10.6,10.61,10.57,10.58,33200.0
2008-06-24 11:30:00,10.58,10.58,10.55,10.56,16000.0,10.58,10.58,10.55,10.56,16000.0
2008-06-24 11:40:00,10.56,10.64,10.56,10.63,50000.0,10.56,10.64,10.56,10.63,50000.0
2008-06-24 11:50:00,10.63,10.7,10.63,10.7,41300.0,10.63,10.7,10.63,10.7,41300.0
2008-06-24 12:00:00,10.7,10.7,10.69,10.69,29500.0,10.7,10.7,10.69,10.69,29500.0
2008-06-24 12:10:00,10.7,10.7,10.66,10.66,37600.0,10.7,10.7,10.66,10.66,37600.0
2008-06-24 12:20:00,10.66,10.67,10.65,10.66,21500.0,10.66,10.67,10.65,10.66,21500.0
2008-06-24 12:30:00,10.65,10.66,10.65,10.65,20100.0,10.65,10.66,10.65,10.65,20100.0
2008-06-24 12:40:00,10.66,10.66,10.64,10.65,38100.0,10.66,10.66,10.64,10.65,38100.0
2008-06-24 12:50:00,10.65,10.66,10.65,10.65,30300.0,10.65,10.66,10.65,10.65,30300.0
2008-06-24 13:00:00,10.65,10.66,10.65,10.66,12700.0,10.65,10.66,10.65,10.66,12700.0
2008-06-24 13:10:00,10.65,10.66,10.65,10.65,6500.0,10.65,10.66,10.65,10.65,6500.0
2008-06-24 13:20:00,10.66,10.69,10.65,10.67,142500.0,10.66,10.69,10.65,10.67,142500.0
2008-06-24 13:30:00,10.67,10.69,10.67,10.69,49700.0,10.67,10.69,10.67,10.69,49700.0
2008-06-24 13:40:00,10.68,10.74,10.68,10.74,64800.0,10.68,10.74,10.68,10.74,64800.0
2008-06-24 13:50:00,10.73,10.74,10.73,10.74,18700.0,10.73,10.74,10.73,10.74,18700.0
2008-06-24 14:00:00,10.75,10.79,10.74,10.77,73800.0,10.75,10.79,10.74,10.77,73800.0
2008-06-24 14:10:00,10.77,10.77,10.75,10.76,55600.0,10.77,10.77,10.75,10.76,55600.0
2008-06-24 14:20:00,10.76,10.77,10.74,10.74,35900.0,10.76,10.77,10.74,10.74,35900.0
2008-06-24 14:30:00,10.74,10.74,10.71,10.71,32200.0,10.74,10.74,10.71,10.71,32200.0
2008-06-24 14:40:00,10.71,10.72,10.66,10.67,87700.0,10.71,10.72,10.66,10.67,87700.0
2008-06-24 14:50:00,10.66,10.67,10.66,10.67,21400.0,10.66,10.67,10.66,10.67,21400.0
2008-06-24 15:00:00,10.67,10.67,10.66,10.66,14300.0,10.67,10.67,10.66,10.66,14300.0
2008-06-24 15:10:00,10.66,10.67,10.65,10.65,55000.0,10.66,10.67,10.65,10.65,55000.0
2008-06-24 15:20:00,10.65,10.68,10.65,10.66,84000.0,10.65,10.68,10.65,10.66,84000.0
2008-06-24 15:30:00,10.65,10.66,10.65,10.65,61300.0,10.65,10.66,10.65,10.65,61300.0
2008-06-24 15:40:00,10.65,10.67,10.65,10.66,74700.0,10.65,10.67,10.65,10.66,74700.0
2008-06-24 15:50:00,10.66,10.67,10.64,10.65,160800.0,10.66,10.67,10.64,10.65,160800.0
2008-06-25 09:30:00,10.52,10.69,10.52,10.69,55800.0,10.52,10.69,10.52,10.69,55800.0
2008-06-25 09:40:00,10.68,10.72,10.67,10.69,38300.0,10.68,10.72,10.67,10.69,38300.0
2008-06-25 09:50:00,10.69,10.71,10.67,10.71,46000.0,10.69,10.71,10.67,10.71,46000.0
2008-06-25 10:00:00,10.71,10.75,10.71,10.73,55800.0,10.71,10.75,10.71,10.73,55800.0
2008-06-25 10:10:00,10.72,10.73,10.72,10.73,22300.0,10.72,10.73,10.72,10.73,22300.0
2008-06-25 10:20:00,10.73,10.73,10.72,10.73,31000.0,10.73,10.73,10.72,10.73,31000.0
2008-06-25 10:30:00,10.72,10.82,10.72,10.82,105300.0,10.72,10.82,10.72,10.82,105300.0
2008-06-25 10:40:00,10.81,10.82,10.81,10.82,28900.0,10.81,10.82,10.81,10.82,28900.0
2008-06-25 10:50:00,10.82,10.83,10.8,10.83,69400.0,10.82,10.83,10.8,10.83,69400.0
2008-06-25 11:00:00,10.82,10.86,10.82,10.85,26300.0,10.82,10.86,10.82,10.85,26300.0
2008-06-25 11:10:00,10.85,10.87,10.85,10.86,10500.0,10.85,10.87,10.85,10.86,10500.0
2008-06-25 11:20:00,10.87,10.87,10.86,10.86,8200.0,10.87,10.87,10.86,10.86,8200.0
2008-06-25 11:30:00,10.86,10.87,10.84,10.84,14000.0,10.86,10.87,10.84,10.84,14000.0
2008-06-25 11:40:00,10.85,10.85,10.82,10.82,21100.0,10.85,10.85,10.82,10.82,21100.0
2008-06-25 11:50:00,10.82,10.83,10.81,10.83,13400.0,10.82,10.83,10.81,10.83,13400.0
2008-06-25 12:00:00,10.83,10.86,10.82,10.85,16700.0,10.83,10.86,10.82,10.85,16700.0
2008-06-25 12:10:00,10.85,10.86,10.85,10.85,7800.0,10.85,10.86,10.85,10.85,7800.0
2008-06-25 12:20:00,10.85,10.86,10.85,10.86,2900.0,10.85,10.86,10.85,10.86,2900.0
2008-06-25 12:30:00,10.85,10.86,10.85,10.86,4400.0,10.85,10.86,10.85,10.86,4400.0
2008-06-25 12:40:00,10.85,10.86,10.85,10.85,3500.0,10.85,10.86,10.85,10.85,3500.0
2008-06-25 12:50:00,10.86,10.87,10.85,10.86,16500.0,10.86,10.87,10.85,10.86,16500.0
2008-06-25 13:00:00,10.86,10.87,10.85,10.85,11000.0,10.86,10.87,10.85,10.85,11000.0
2008-06-25 13:10:00,10.86,10.86,10.85,10.85,6100.0,10.86,10.86,10.85,10.85,6100.0
2008-06-25 13:20:00,10.85,10.86,10.85,10.85,4200.0,10.85,10.86,10.85,10.85,4200.0
2008-06-25 13:30:00,10.85,10.86,10.84,10.84,10100.0,10.85,10.86,10.84,10.84,10100.0
2008-06-25 13:40:00,10.85,10.85,10.84,10.85,6900.0,10.85,10.85,10.84,10.85,6900.0
2008-06-25 13:50:00,10.84,10.85,10.84,10.84,6200.0,10.84,10.85,10.84,10.84,6200.0
2008-06-25 14:00:00,10.84,10.85,10.84,10.84,40100.0,10.84,10.85,10.84,10.84,40100.0
2008-06-25 14:10:00,10.84,10.9,10.84,10.9,178300.0,10.84,10.9,10.84,10.9,178300.0
2008-06-25 14:20:00,10.89,10.91,10.79,10.8,106400.0,10.89,10.91,10.79,10.8,106400.0
2008-06-25 14:30:00,10.8,10.85,10.75,10.8,149000.0,10.8,10.85,10.75,10.8,149000.0
2008-06-25 14:40:00,10.81,10.83,10.76,10.79,84800.0,10.81,10.83,10.76,10.79,84800.0
2008-06-25 14:50:00,10.8,10.83,10.79,10.83,47600.0,10.8,10.83,10.79,10.83,47600.0
2008-06-25 15:00:00,10.83,10.89,10.82,10.86,69900.0,10.83,10.89,10.82,10.86,69900.0
2008-06-25 15:10:00,10.86,10.88,10.85,10.86,41900.0,10.86,10.88,10.85,10.86,41900.0
2008-06-25 15:20:00,10.85,10.85,10.79,10.82,98100.0,10.85,10.85,10.79,10.82,98100.0
2008-06-25 15:30:00,10.82,10.82,10.73,10.76,120000.0,10.82,10.82,10.73,10.76,120000.0
2008-06-25 15:40:00,10.75,10.77,10.71,10.71,98700.0,10.75,10.77,10.71,10.71,98700.0
2008-06-25 15:50:00,10.72,10.78,10.71,10.78,147100.0,10.72,10.78,10.71,10.78,147100.0
2008-06-26 09:30:00,10.62,10.74,10.62,10.74,25400.0,10.62,10.74,10.62,10.74,25400.0
2008-06-26 09:40:00,10.74,10.77,10.67,10.67,82000.0,10.74,10.77,10.67,10.67,82000.0
2008-06-26 09:50:00,10.67,10.68,10.62,10.66,98400.0,10.67,10.68,10.62,10.66,98400.0
2008-06-26 10:00:00,10.66,10.66,10.58,10.65,63800.0,10.66,10.66,10.58,10.65,63800.0
2008-06-26 10:10:00,10.65,10.65,10.59,10.61,37500.0,10.65,10.65,10.59,10.61,37500.0
2008-06-26 10:20:00,10.62,10.62,10.6,10.6,38300.0,10.62,10.62,10.6,10.6,38300.0
2008-06-26 10:30:00,10.6,10.61,10.52,10.52,82100.0,10.6,10.61,10.52,10.52,82100.0
2008-06-26 10:40:00,10.52,10.54,10.52,10.52,88200.0,10.52,10.54,10.52,10.52,88200.0
2008-06-26 10:50:00,10.53,10.53,10.51,10.51,75300.0,10.53,10.53,10.51,10.51,75300.0
2008-06-26 11:00:00,10.51,10.52,10.51,10.52,119400.0,10.51,10.52,10.51,10.52,119400.0
2008-06-26 11:10:00,10.52,10.52,10.51,10.51,54400.0,10.52,10.52,10.51,10.51,54400.0
2008-06-26 11:20:00,10.51,10.54,10.51,10.52,47700.0,10.51,10.54,10.51,10.52,47700.0
2008-06-26 11:30:00,10.53,10.56,10.51,10.55,57500.0,10.53,10.56,10.51,10.55,57500.0
2008-06-26 11:40:00,10.55,10.57,10.55,10.56,23000.0,10.55,10.57,10.55,10.56,23000.0
2008-06-26 11:50:00,10.57,10.6,10.56,10.59,41800.0,10.57,10.6,10.56,10.59,41800.0
2008-06-26 12:00:00,10.59,10.59,10.55,10.56,37300.0,10.59,10.59,10.55,10.56,37300.0
2008-06-26 12:10:00,10.56,10.58,10.55,10.57,20200.0,10.56,10.58,10.55,10.57,20200.0
2008-06-26 12:20:00,10.57,10.58,10.57,10.57,4900.0,10.57,10.58,10.57,10.57,4900.0
2008-06-26 12:30:00,10.57,10.58,10.57,10.58,13300.0,10.57,10.58,10.57,10.58,13300.0
2008-06-26 12:40:00,10.58,10.58,10.57,10.57,8900.0,10.58,10.58,10.57,10.57,8900.0
2008-06-26 12:50:00,10.57,10.58,10.57,10.57,14000.0,10.57,10.58,10.57,10.57,14000.0
2008-06-26 13:00:00,10.58,10.62,10.57,10.62,30000.0,10.58,10.62,10.57,10.62,30000.0
2008-06-26 13:10:00,10.61,10.62,10.58,10.61,39900.0,10.61,10.62,10.58,10.61,39900.0
2008-06-26 13:20:00,10.62,10.63,10.6,10.6,68500.0,10.62,10.63,10.6,10.6,68500.0
2008-06-26 13:30:00,10.6,10.61,10.59,10.6,64000.0,10.6,10.61,10.59,10.6,64000.0
2008-06-26 13:40:00,10.6,10.63,10.6,10.62,44300.0,10.6,10.63,10.6,10.62,44300.0
2008-06-26 13:50:00,10.63,10.64,10.62,10.64,16100.0,10.63,10.64,10.62,10.64,16100.0
2008-06-26 14:00:00,10.64,10.65,10.61,10.64,41100.0,10.64,10.65,10.61,10.64,41100.0
2008-06-26 14:10:00,10.64,10.64,10.6,10.61,158300.0,10.64,10.64,10.6,10.61,158300.0
2008-06-26 14:20:00,10.6,10.61,10.6,10.6,100500.0,10.6,10.61,10.6,10.6,100500.0
2008-06-26 14:30:00,10.6,10.62,10.56,10.57,56200.0,10.6,10.62,10.56,10.57,56200.0
2008-06-26 14:40:00,10.56,10.58,10.55,10.55,35600.0,10.56,10.58,10.55,10.55,35600.0
2008-06-26 14:50:00,10.56,10.56,10.55,10.55,6300.0,10.56,10.56,10.55,10.55,6300.0
2008-06-26 15:00:00,10.56,10.59,10.55,10.57,88800.0,10.56,10.59,10.55,10.57,88800.0
2008-06-26 15:10:00,10.57,10.6,10.55,10.56,93000.0,10.57,10.6,10.55,10.56,93000.0
2008-06-26 15:20:00,10.56,10.59,10.55,10.58,64900.0,10.56,10.59,10.55,10.58,64900.0
2008-06-26 15:30:00,10.59,10.6,10.55,10.58,75400.0,10.59,10.6,10.55,10.58,75400.0
2008-06-26 15:40:00,10.58,10.61,10.55,10.6,215700.0,10.58,10.61,10.55,10.6,215700.0
2008-06-26 15:50:00,10.6,10.62,10.55,10.55,388400.0,10.6,10.62,10.55,10.55,388400.0
2008-06-27 09:30:00,10.59,10.6,10.48,10.48,55400.0,10.59,10.6,10.48,10.48,55400.0
2008-06-27 09:40:00,10.48,10.49,10.37,10.39,68400.0,10.48,10.49,10.37,10.39,68400.0
2008-06-27 09:50:00,10.38,10.45,10.38,10.4,107800.0,10.38,10.45,10.38,10.4,107800.0
2008-06-27 10:00:00,10.4,10.45,10.36,10.39,145200.0,10.4,10.45,10.36,10.39,145200.0
2008-06-27 10:10:00,10.38,10.43,10.38,10.41,27700.0,10.38,10.43,10.38,10.41,27700.0
2008-06-27 10:20:00,10.41,10.41,10.37,10.37,53500.0,10.41,10.41,10.37,10.37,53500.0
2008-06-27 10:30:00,10.37,10.37,10.34,10.34,80200.0,10.37,10.37,10.34,10.34,80200.0
2008-06-27 10:40:00,10.34,10.34,10.28,10.3,81800.0,10.34,10.34,10.28,10.3,81800.0
2008-06-27 10:50:00,10.3,10.33,10.28,10.29,60100.0,10.3,10.33,10.28,10.29,60100.0
2008-06-27 11:00:00,10.28,10.33,10.28,10.3,141700.0,10.28,10.33,10.28,10.3,141700.0
2008-06-27 11:10:00,10.29,10.3,10.28,10.28,26800.0,10.29,10.3,10.28,10.28,26800.0
2008-06-27 11:20:00,10.29,10.3,10.27,10.3,66800.0,10.29,10.3,10.27,10.3,66800.0
2008-06-27 11:30:00,10.3,10.3,10.28,10.3,24000.0,10.3,10.3,10.28,10.3,24000.0
2008-06-27 11:40:00,10.3,10.31,10.29,10.31,63200.0,10.3,10.31,10.29,10.31,63200.0
2008-06-27 11:50:00,10.31,10.31,10.28,10.28,29700.0,10.31,10.31,10.28,10.28,29700.0
2008-06-27 12:00:00,10.28,10.28,10.25,10.26,91800.0,10.28,10.28,10.25,10.26,91800.0
2008-06-27 12:10:00,10.26,10.26,10.23,10.24,44400.0,10.26,10.26,10.23,10.24,44400.0
2008-06-27 12:20:00,10.24,10.27,10.23,10.27,63000.0,10.24,10.27,10.23,10.27,63000.0
2008-06-27 12:30:00,10.27,10.27,10.26,10.26,36700.0,10.27,10.27,10.26,10.26,36700.0
2008-06-27 12:40:00,10.26,10.27,10.23,10.23,50000.0,10.26,10.27,10.23,10.23,50000.0
2008-06-27 12:50:00,10.23,10.23,10.22,10.22,108200.0,10.23,10.23,10.22,10.22,108200.0
2008-06-27 13:00:00,10.23,10.23,10.22,10.23,26200.0,10.23,10.23,10.22,10.23,26200.0
2008-06-27 13:10:00,10.22,10.23,10.22,10.22,24200.0,10.22,10.23,10.22,10.22,24200.0
2008-06-27 13:20:00,10.23,10.23,10.18,10.19,89700.0,10.23,10.23,10.18,10.19,89700.0
2008-06-27 13:30:00,10.19,10.2,10.19,10.19,62600.0,10.19,10.2,10.19,10.19,62600.0
2008-06-27 13:40:00,10.19,10.2,10.16,10.17,63100.0,10.19,10.2,10.16,10.17,63100.0
2008-06-27 13:50:00,10.17,10.17,10.12,10.13,119900.0,10.17,10.17,10.12,10.13,119900.0
2008-06-27 14:00:00,10.13,10.17,10.12,10.17,87600.0,10.13,10.17,10.12,10.17,87600.0
2008-06-27 14:10:00,10.16,10.22,10.16,10.22,44700.0,10.16,10.22,10.16,10.22,44700.0
2008-06-27 14:20:00,10.21,10.24,10.13,10.23,144900.0,10.21,10.24,10.13,10.23,144900.0
2008-06-27 14:30:00,10.23,10.26,10.18,10.18,85500.0,10.23,10.26,10.18,10.18,85500.0
2008-06-27 14:40:00,10.18,10.19,10.16,10.18,86700.0,10.18,10.19,10.16,10.18,86700.0
2008-06-27 14:50:00,10.18,10.19,10.16,10.19,103100.0,10.18,10.19,10.16,10.19,103100.0
2008-06-27 15:00:00,10.19,10.2,10.15,10.16,103600.0,10.19,10.2,10.15,10.16,103600.0
2008-06-27 15:10:00,10.16,10.17,10.13,10.13,110800.0,10.16,10.17,10.13,10.13,110800.0
2008-06-27 15:20:00,10.13,10.13,10.07,10.07,273700.0,10.13,10.13,10.07,10.07,273700.0
2008-06-27 15:30:00,10.06,10.14,10.02,10.13,378100.0,10.06,10.14,10.02,10.13,378100.0
2008-06-27 15:40:00,10.13,10.18,10.13,10.16,411100.0,10.13,10.18,10.13,10.16,411100.0
2008-06-27 15:50:00,10.15,10.18,10.14,10.17,487500.0,10.15,10.18,10.14,10.17,487500.0
2008-06-30 09:30:00,10.09,10.26,10.04,10.19,72800.0,10.09,10.26,10.04,10.19,72800.0
2008-06-30 09:40:00,10.19,10.22,10.16,10.19,38900.0,10.19,10.22,10.16,10.19,38900.0
2008-06-30 09:50:00,10.2,10.2,10.12,10.12,58900.0,10.2,10.2,10.12,10.12,58900.0
2008-06-30 10:00:00,10.12,10.17,10.12,10.17,59500.0,10.12,10.17,10.12,10.17,59500.0
2008-06-30 10:10:00,10.16,10.23,10.16,10.21,105900.0,10.16,10.23,10.16,10.21,105900.0
2008-06-30 10:20:00,10.21,10.23,10.21,10.22,69500.0,10.21,10.23,10.21,10.22,69500.0
2008-06-30 10:30:00,10.22,10.22,10.14,10.16,74200.0,10.22,10.22,10.14,10.16,74200.0
2008-06-30 10:40:00,10.16,10.17,10.15,10.16,30200.0,10.16,10.17,10.15,10.16,30200.0
2008-06-30 10:50:00,10.15,10.2,10.15,10.2,37200.0,10.15,10.2,10.15,10.2,37200.0
2008-06-30 11:00:00,10.2,10.23,10.2,10.22,26600.0,10.2,10.23,10.2,10.22,26600.0
2008-06-30 11:10:00,10.23,10.24,10.22,10.23,21800.0,10.23,10.24,10.22,10.23,21800.0
2008-06-30 11:20:00,10.24,10.26,10.23,10.25,27300.0,10.24,10.26,10.23,10.25,27300.0
2008-06-30 11:30:00,10.26,10.28,10.26,10.26,52500.0,10.26,10.28,10.26,10.26,52500.0
2008-06-30 11:40:00,10.26,10.27,10.21,10.21,33500.0,10.26,10.27,10.21,10.21,33500.0
2008-06-30 11:50:00,10.21,10.21,10.18,10.18,18800.0,10.21,10.21,10.18,10.18,18800.0
2008-06-30 12:00:00,10.19,10.19,10.17,10.18,28700.0,10.19,10.19,10.17,10.18,28700.0
2008-06-30 12:10:00,10.18,10.18,10.16,10.16,19100.0,10.18,10.18,10.16,10.16,19100.0
2008-06-30 12:20:00,10.16,10.17,10.15,10.16,17800.0,10.16,10.17,10.15,10.16,17800.0
2008-06-30 12:30:00,10.15,10.16,10.14,10.14,22300.0,10.15,10.16,10.14,10.14,22300.0
2008-06-30 12:40:00,10.14,10.17,10.13,10.17,43600.0,10.14,10.17,10.13,10.17,43600.0
2008-06-30 12:50:00,10.17,10.19,10.16,10.16,45500.0,10.17,10.19,10.16,10.16,45500.0
2008-06-30 13:00:00,10.16,10.17,10.15,10.15,21500.0,10.16,10.17,10.15,10.15,21500.0
2008-06-30 13:10:00,10.15,10.16,10.15,10.15,9700.0,10.15,10.16,10.15,10.15,9700.0
2008-06-30 13:20:00,10.16,10.16,10.13,10.13,15200.0,10.16,10.16,10.13,10.13,15200.0
2008-06-30 13:30:00,10.13,10.14,10.12,10.12,15100.0,10.13,10.14,10.12,10.12,15100.0
2008-06-30 13:40:00,10.12,10.13,10.1,10.11,13900.0,10.12,10.13,10.1,10.11,13900.0
2008-06-30 13:50:00,10.1,10.11,10.1,10.11,66600.0,10.1,10.11,10.1,10.11,66600.0
2008-06-30 14:00:00,10.11,10.11,10.1,10.1,65600.0,10.11,10.11,10.1,10.1,65600.0
2008-06-30 14:10:00,10.11,10.11,10.1,10.1,13200.0,10.11,10.11,10.1,10.1,13200.0
2008-06-30 14:20:00,10.11,10.16,10.1,10.16,81800.0,10.11,10.16,10.1,10.16,81800.0
2008-06-30 14:30:00,10.17,10.17,10.1,10.11,76500.0,10.17,10.17,10.1,10.11,76500.0
2008-06-30 14:40:00,10.1,10.13,10.09,10.13,38000.0,10.1,10.13,10.09,10.13,38000.0
2008-06-30 14:50:00,10.13,10.13,10.09,10.09,62100.0,10.13,10.13,10.09,10.09,62100.0
2008-06-30 15:00:00,10.09,10.11,10.09,10.11,32000.0,10.09,10.11,10.09,10.11,32000.0
2008-06-30 15:10:00,10.11,10.18,10.1,10.17,78100.0,10.11,10.18,10.1,10.17,78100.0
2008-06-30 15:20:00,10.17,10.17,10.14,10.14,60400.0,10.17,10.17,10.14,10.14,60400.0
2008-06-30 15:30:00,10.15,10.18,10.14,10.17,217900.0,10.15,10.18,10.14,10.17,217900.0
2008-06-30 15:40:00,10.17,10.17,10.12,10.13,90100.0,10.17,10.17,10.12,10.13,90100.0
2008-06-30 15:50:00,10.13,10.13,10.1,10.12,156700.0,10.13,10.13,10.1,10.12,156700.0
2008-07-01 09:30:00,10.04,10.06,9.96,9.98,80800.0,10.04,10.06,9.96,9.98,80800.0
2008-07-01 09:40:00,9.98,10.0,9.97,9.99,27200.0,9.98,10.0,9.97,9.99,27200.0
2008-07-01 09:50:00,10.0,10.08,9.99,10.08,75200.0,10.0,10.08,9.99,10.08,75200.0
2008-07-01 10:00:00,10.08,10.09,10.04,10.05,76800.0,10.08,10.09,10.04,10.05,76800.0
2008-07-01 10:10:00,10.05,10.05,9.99,10.03,154500.0,10.05,10.05,9.99,10.03,154500.0
2008-07-01 10:20:00,10.03,10.07,10.03,10.06,37800.0,10.03,10.07,10.03,10.06,37800.0
2008-07-01 10:30:00,10.05,10.08,10.05,10.06,37300.0,10.05,10.08,10.05,10.06,37300.0
2008-07-01 10:40:00,10.07,10.07,9.97,10.01,88700.0,10.07,10.07,9.97,10.01,88700.0
2008-07-01 10:50:00,10.02,10.03,10.0,10.03,39900.0,10.02,10.03,10.0,10.03,39900.0
2008-07-01 11:00:00,10.03,10.06,10.01,10.01,56300.0,10.03,10.06,10.01,10.01,56300.0
2008-07-01 11:10:00,10.01,10.02,9.98,9.99,55200.0,10.01,10.02,9.98,9.99,55200.0
2008-07-01 11:20:00,9.99,10.01,9.98,10.0,29200.0,9.99,10.01,9.98,10.0,29200.0
2008-07-01 11:30:00,10.0,10.01,9.96,9.96,32100.0,10.0,10.01,9.96,9.96,32100.0
2008-07-01 11:40:00,9.97,9.97,9.95,9.95,32100.0,9.97,9.97,9.95,9.95,32100.0
2008-07-01 11:50:00,9.96,9.96,9.88,9.89,104400.0,9.96,9.96,9.88,9.89,104400.0
2008-07-01 12:00:00,9.89,9.9,9.85,9.85,65600.0,9.89,9.9,9.85,9.85,65600.0
2008-07-01 12:10:00,9.85,9.85,9.72,9.78,143300.0,9.85,9.85,9.72,9.78,143300.0
2008-07-01 12:20:00,9.77,9.82,9.76,9.81,99600.0,9.77,9.82,9.76,9.81,99600.0
2008-07-01 12:30:00,9.82,9.86,9.81,9.85,43800.0,9.82,9.86,9.81,9.85,43800.0
2008-07-01 12:40:00,9.85,9.87,9.83,9.85,72400.0,9.85,9.87,9.83,9.85,72400.0
2008-07-01 12:50:00,9.85,9.89,9.84,9.88,26300.0,9.85,9.89,9.84,9.88,26300.0
2008-07-01 13:00:00,9.88,9.9,9.84,9.84,53500.0,9.88,9.9,9.84,9.84,53500.0
2008-07-01 13:10:00,9.85,9.89,9.84,9.88,50800.0,9.85,9.89,9.84,9.88,50800.0
2008-07-01 13:20:00,9.88,9.92,9.88,9.91,57400.0,9.88,9.92,9.88,9.91,57400.0
2008-07-01 13:30:00,9.91,9.92,9.89,9.9,55500.0,9.91,9.92,9.89,9.9,55500.0
2008-07-01 13:40:00,9.9,9.95,9.89,9.94,61600.0,9.9,9.95,9.89,9.94,61600.0
2008-07-01 13:50:00,9.94,9.99,9.94,9.98,64700.0,9.94,9.99,9.94,9.98,64700.0
2008-07-01 14:00:00,9.98,10.03,9.98,10.03,95600.0,9.98,10.03,9.98,10.03,95600.0
2008-07-01 14:10:00,10.02,10.07,10.02,10.04,105700.0,10.02,10.07,10.02,10.04,105700.0
2008-07-01 14:20:00,10.04,10.07,10.02,10.03,96100.0,10.04,10.07,10.02,10.03,96100.0
2008-07-01 14:30:00,10.03,10.03,10.0,10.03,60600.0,10.03,10.03,10.0,10.03,60600.0
2008-07-01 14:40:00,10.02,10.14,10.02,10.07,129700.0,10.02,10.14,10.02,10.07,129700.0
2008-07-01 14:50:00,10.07,10.07,10.04,10.05,72500.0,10.07,10.07,10.04,10.05,72500.0
2008-07-01 15:00:00,10.06,10.11,10.01,10.1,213000.0,10.06,10.11,10.01,10.1,213000.0
2008-07-01 15:10:00,10.1,10.13,10.05,10.05,191800.0,10.1,10.13,10.05,10.05,191800.0
2008-07-01 15:20:00,10.05,10.09,10.02,10.04,114900.0,10.05,10.09,10.02,10.04,114900.0
2008-07-01 15:30:00,10.04,10.11,10.04,10.1,73800.0,10.04,10.11,10.04,10.1,73800.0
2008-07-01 15:40:00,10.11,10.11,10.05,10.07,135600.0,10.11,10.11,10.05,10.07,135600.0
2008-07-01 15:50:00,10.06,10.12,10.06,10.11,160900.0,10.06,10.12,10.06,10.11,160900.0
2008-07-02 09:30:00,9.98,10.13,9.96,10.08,46100.0,9.98,10.13,9.96,10.08,46100.0
2008-07-02 09:40:00,10.07,10.13,10.06,10.11,37400.0,10.07,10.13,10.06,10.11,37400.0
2008-07-02 09:50:00,10.11,10.12,10.03,10.08,79700.0,10.11,10.12,10.03,10.08,79700.0
2008-07-02 10:00:00,10.09,10.13,10.09,10.12,37000.0,10.09,10.13,10.09,10.12,37000.0
2008-07-02 10:10:00,10.12,10.13,10.05,10.06,63300.0,10.12,10.13,10.05,10.06,63300.0
2008-07-02 10:20:00,10.06,10.12,10.05,10.09,68700.0,10.06,10.12,10.05,10.09,68700.0
2008-07-02 10:30:00,10.1,10.12,10.04,10.11,110100.0,10.1,10.12,10.04,10.11,110100.0
2008-07-02 10:40:00,10.1,10.17,10.09,10.15,108100.0,10.1,10.17,10.09,10.15,108100.0
2008-07-02 10:50:00,10.14,10.15,10.14,10.15,35800.0,10.14,10.15,10.14,10.15,35800.0
2008-07-02 11:00:00,10.15,10.15,10.06,10.07,62300.0,10.15,10.15,10.06,10.07,62300.0
2008-07-02 11:10:00,10.07,10.07,10.05,10.07,30000.0,10.07,10.07,10.05,10.07,30000.0
2008-07-02 11:20:00,10.07,10.07,10.0,10.0,39700.0,10.07,10.07,10.0,10.0,39700.0
2008-07-02 11:30:00,10.01,10.02,9.99,10.01,60200.0,10.01,10.02,9.99,10.01,60200.0
2008-07-02 11:40:00,10.02,10.05,10.01,10.05,150000.0,10.02,10.05,10.01,10.05,150000.0
2008-07-02 11:50:00,10.05,10.06,9.99,10.0,67300.0,10.05,10.06,9.99,10.0,67300.0
2008-07-02 12:00:00,10.01,10.01,10.0,10.0,67900.0,10.01,10.01,10.0,10.0,67900.0
2008-07-02 12:10:00,10.01,10.01,10.0,10.0,77600.0,10.01,10.01,10.0,10.0,77600.0
2008-07-02 12:20:00,10.01,10.01,9.95,9.96,123500.0,10.01,10.01,9.95,9.96,123500.0
2008-07-02 12:30:00,9.96,9.98,9.94,9.98,57100.0,9.96,9.98,9.94,9.98,57100.0
2008-07-02 12:40:00,9.98,9.99,9.98,9.99,26300.0,9.98,9.99,9.98,9.99,26300.0
2008-07-02 12:50:00,9.99,10.01,9.98,9.98,46600.0,9.99,10.01,9.98,9.98,46600.0
2008-07-02 13:00:00,9.98,9.98,9.97,9.98,21700.0,9.98,9.98,9.97,9.98,21700.0
2008-07-02 13:10:00,9.98,10.01,9.97,10.01,65300.0,9.98,10.01,9.97,10.01,65300.0
2008-07-02 13:20:00,10.0,10.02,9.99,10.0,119300.0,10.0,10.02,9.99,10.0,119300.0
2008-07-02 13:30:00,10.0,10.01,9.99,10.0,38600.0,10.0,10.01,9.99,10.0,38600.0
2008-07-02 13:40:00,10.0,10.01,9.99,10.01,48900.0,10.0,10.01,9.99,10.01,48900.0
2008-07-02 13:50:00,10.01,10.01,10.0,10.01,237900.0,10.01,10.01,10.0,10.01,237900.0
2008-07-02 14:00:00,10.01,10.02,9.97,9.98,251500.0,10.01,10.02,9.97,9.98,251500.0
2008-07-02 14:10:00,9.97,9.98,9.97,9.97,40300.0,9.97,9.98,9.97,9.97,40300.0
2008-07-02 14:20:00,9.98,9.99,9.97,9.98,117100.0,9.98,9.99,9.97,9.98,117100.0
2008-07-02 14:30:00,9.99,9.99,9.97,9.97,76300.0,9.99,9.99,9.97,9.97,76300.0
2008-07-02 14:40:00,9.97,9.97,9.96,9.96,38300.0,9.97,9.97,9.96,9.96,38300.0
2008-07-02 14:50:00,9.96,9.97,9.93,9.97,78400.0,9.96,9.97,9.93,9.97,78400.0
2008-07-02 15:00:00,9.97,9.98,9.94,9.96,101800.0,9.97,9.98,9.94,9.96,101800.0
2008-07-02 15:10:00,9.96,9.98,9.96,9.97,41200.0,9.96,9.98,9.96,9.97,41200.0
2008-07-02 15:20:00,9.97,9.98,9.94,9.94,61200.0,9.97,9.98,9.94,9.94,61200.0
2008-07-02 15:30:00,9.94,9.95,9.87,9.88,121600.0,9.94,9.95,9.87,9.88,121600.0
2008-07-02 15:40:00,9.88,9.88,9.84,9.84,99500.0,9.88,9.88,9.84,9.84,99500.0
2008-07-02 15:50:00,9.84,9.84,9.8,9.82,266800.0,9.84,9.84,9.8,9.82,266800.0
2008-07-03 09:30:00,9.98,9.99,9.81,9.86,48200.0,9.98,9.99,9.81,9.86,48200.0
2008-07-03 09:40:00,9.87,9.89,9.83,9.84,54100.0,9.87,9.89,9.83,9.84,54100.0
2008-07-03 09:50:00,9.84,9.94,9.8,9.94,100100.0,9.84,9.94,9.8,9.94,100100.0
2008-07-03 10:00:00,9.94,9.94,9.75,9.85,133200.0,9.94,9.94,9.75,9.85,133200.0
2008-07-03 10:10:00,9.85,9.98,9.82,9.97,53800.0,9.85,9.98,9.82,9.97,53800.0
2008-07-03 10:20:00,9.98,9.99,9.83,9.88,78800.0,9.98,9.99,9.83,9.88,78800.0
2008-07-03 10:30:00,9.89,9.94,9.84,9.91,82200.0,9.89,9.94,9.84,9.91,82200.0
2008-07-03 10:40:00,9.9,9.92,9.8,9.87,88000.0,9.9,9.92,9.8,9.87,88000.0
2008-07-03 10:50:00,9.87,9.87,9.78,9.81,54100.0,9.87,9.87,9.78,9.81,54100.0
2008-07-03 11:00:00,9.81,9.85,9.79,9.79,48500.0,9.81,9.85,9.79,9.79,48500.0
2008-07-03 11:10:00,9.79,9.84,9.78,9.81,39300.0,9.79,9.84,9.78,9.81,39300.0
2008-07-03 11:20:00,9.8,9.83,9.78,9.82,41500.0,9.8,9.83,9.78,9.82,41500.0
2008-07-03 11:30:00,9.82,9.83,9.79,9.81,32200.0,9.82,9.83,9.79,9.81,32200.0
2008-07-03 11:40:00,9.81,9.82,9.79,9.79,31800.0,9.81,9.82,9.79,9.79,31800.0
2008-07-03 11:50:00,9.8,9.82,9.79,9.81,27600.0,9.8,9.82,9.79,9.81,27600.0
2008-07-03 12:00:00,9.81,9.81,9.76,9.76,38900.0,9.81,9.81,9.76,9.76,38900.0
2008-07-03 12:10:00,9.76,9.77,9.7,9.76,88200.0,9.76,9.77,9.7,9.76,88200.0
2008-07-03 12:20:00,9.76,9.76,9.75,9.75,19400.0,9.76,9.76,9.75,9.75,19400.0
2008-07-03 12:30:00,9.75,9.78,9.72,9.76,74000.0,9.75,9.78,9.72,9.76,74000.0
2008-07-03 12:40:00,9.75,9.76,9.71,9.75,51500.0,9.75,9.76,9.71,9.75,51500.0
2008-07-03 12:50:00,9.75,9.76,9.7,9.71,140600.0,9.75,9.76,9.7,9.71,140600.0
2008-07-07 09:30:00,9.73,9.86,9.72,9.85,61900.0,9.73,9.86,9.72,9.85,61900.0
2008-07-07 09:40:00,9.85,9.86,9.78,9.82,47400.0,9.85,9.86,9.78,9.82,47400.0
2008-07-07 09:50:00,9.81,9.88,9.8,9.87,41200.0,9.81,9.88,9.8,9.87,41200.0
2008-07-07 10:00:00,9.89,9.89,9.8,9.81,36300.0,9.89,9.89,9.8,9.81,36300.0
2008-07-07 10:10:00,9.8,9.84,9.8,9.83,24100.0,9.8,9.84,9.8,9.83,24100.0
2008-07-07 10:20:00,9.84,9.84,9.81,9.82,49900.0,9.84,9.84,9.81,9.82,49900.0
2008-07-07 10:30:00,9.82,9.84,9.8,9.83,50800.0,9.82,9.84,9.8,9.83,50800.0
2008-07-07 10:40:00,9.84,9.84,9.81,9.81,31100.0,9.84,9.84,9.81,9.81,31100.0
2008-07-07 10:50:00,9.81,9.83,9.81,9.82,41400.0,9.81,9.83,9.81,9.82,41400.0
2008-07-07 11:00:00,9.83,9.83,9.75,9.75,81600.0,9.83,9.83,9.75,9.75,81600.0
2008-07-07 11:10:00,9.75,9.78,9.75,9.78,48100.0,9.75,9.78,9.75,9.78,48100.0
2008-07-07 11:20:00,9.77,9.77,9.74,9.75,20800.0,9.77,9.77,9.74,9.75,20800.0
2008-07-07 11:30:00,9.75,9.77,9.71,9.71,54900.0,9.75,9.77,9.71,9.71,54900.0
2008-07-07 11:40:00,9.72,9.72,9.66,9.68,51200.0,9.72,9.72,9.66,9.68,51200.0
2008-07-07 11:50:00,9.68,9.69,9.68,9.68,20000.0,9.68,9.69,9.68,9.68,20000.0
2008-07-07 12:00:00,9.68,9.68,9.66,9.67,51200.0,9.68,9.68,9.66,9.67,51200.0
2008-07-07 12:10:00,9.67,9.67,9.61,9.62,51000.0,9.67,9.67,9.61,9.62,51000.0
2008-07-07 12:20:00,9.62,9.65,9.59,9.59,67800.0,9.62,9.65,9.59,9.59,67800.0
2008-07-07 12:30:00,9.59,9.63,9.57,9.63,55000.0,9.59,9.63,9.57,9.63,55000.0
2008-07-07 12:40:00,9.63,9.67,9.63,9.64,40300.0,9.63,9.67,9.63,9.64,40300.0
2008-07-07 12:50:00,9.65,9.65,9.6,9.6,50200.0,9.65,9.65,9.6,9.6,50200.0
2008-07-07 13:00:00,9.59,9.6,9.56,9.6,48400.0,9.59,9.6,9.56,9.6,48400.0
2008-07-07 13:10:00,9.6,9.63,9.6,9.6,39300.0,9.6,9.63,9.6,9.6,39300.0
2008-07-07 13:20:00,9.6,9.61,9.57,9.58,27600.0,9.6,9.61,9.57,9.58,27600.0
2008-07-07 13:30:00,9.58,9.62,9.57,9.59,78500.0,9.58,9.62,9.57,9.59,78500.0
2008-07-07 13:40:00,9.6,9.62,9.59,9.59,27100.0,9.6,9.62,9.59,9.59,27100.0
2008-07-07 13:50:00,9.59,9.61,9.58,9.61,31100.0,9.59,9.61,9.58,9.61,31100.0
2008-07-07 14:00:00,9.61,9.62,9.56,9.57,51700.0,9.61,9.62,9.56,9.57,51700.0
2008-07-07 14:10:00,9.58,9.61,9.57,9.58,131700.0,9.58,9.61,9.57,9.58,131700.0
2008-07-07 14:20:00,9.59,9.61,9.59,9.6,21500.0,9.59,9.61,9.59,9.6,21500.0
2008-07-07 14:30:00,9.6,9.61,9.6,9.6,25300.0,9.6,9.61,9.6,9.6,25300.0
2008-07-07 14:40:00,9.61,9.62,9.59,9.61,39800.0,9.61,9.62,9.59,9.61,39800.0
2008-07-07 14:50:00,9.61,9.62,9.61,9.61,36300.0,9.61,9.62,9.61,9.61,36300.0
2008-07-07 15:00:00,9.62,9.69,9.61,9.69,68900.0,9.62,9.69,9.61,9.69,68900.0
2008-07-07 15:10:00,9.68,9.74,9.68,9.74,50500.0,9.68,9.74,9.68,9.74,50500.0
2008-07-07 15:20:00,9.74,9.75,9.73,9.74,106900.0,9.74,9.75,9.73,9.74,106900.0
2008-07-07 15:30:00,9.74,9.79,9.74,9.79,69100.0,9.74,9.79,9.74,9.79,69100.0
2008-07-07 15:40:00,9.79,9.8,9.78,9.78,81800.0,9.79,9.8,9.78,9.78,81800.0
2008-07-07 15:50:00,9.78,9.79,9.69,9.69,160400.0,9.78,9.79,9.69,9.69,160400.0
2008-07-08 09:30:00,9.77,9.77,9.65,9.73,84300.0,9.77,9.77,9.65,9.73,84300.0
2008-07-08 09:40:00,9.73,9.85,9.73,9.78,46100.0,9.73,9.85,9.73,9.78,46100.0
2008-07-08 09:50:00,9.78,9.86,9.77,9.79,64300.0,9.78,9.86,9.77,9.79,64300.0
2008-07-08 10:00:00,9.78,9.81,9.72,9.81,88600.0,9.78,9.81,9.72,9.81,88600.0
2008-07-08 10:10:00,9.82,9.84,9.71,9.74,71000.0,9.82,9.84,9.71,9.74,71000.0
2008-07-08 10:20:00,9.73,9.73,9.69,9.7,70200.0,9.73,9.73,9.69,9.7,70200.0
2008-07-08 10:30:00,9.71,9.72,9.6,9.65,99700.0,9.71,9.72,9.6,9.65,99700.0
2008-07-08 10:40:00,9.64,9.68,9.62,9.66,66600.0,9.64,9.68,9.62,9.66,66600.0
2008-07-08 10:50:00,9.66,9.7,9.64,9.68,23400.0,9.66,9.7,9.64,9.68,23400.0
2008-07-08 11:00:00,9.69,9.69,9.62,9.68,58000.0,9.69,9.69,9.62,9.68,58000.0
2008-07-08 11:10:00,9.68,9.73,9.67,9.72,62300.0,9.68,9.73,9.67,9.72,62300.0
2008-07-08 11:20:00,9.72,9.72,9.7,9.72,38600.0,9.72,9.72,9.7,9.72,38600.0
2008-07-08 11:30:00,9.72,9.73,9.71,9.72,8900.0,9.72,9.73,9.71,9.72,8900.0
2008-07-08 11:40:00,9.72,9.73,9.7,9.71,28300.0,9.72,9.73,9.7,9.71,28300.0
2008-07-08 11:50:00,9.71,9.72,9.7,9.71,54400.0,9.71,9.72,9.7,9.71,54400.0
2008-07-08 12:00:00,9.71,9.74,9.71,9.72,23200.0,9.71,9.74,9.71,9.72,23200.0
2008-07-08 12:10:00,9.73,9.74,9.72,9.74,16200.0,9.73,9.74,9.72,9.74,16200.0
2008-07-08 12:20:00,9.73,9.75,9.69,9.72,123500.0,9.73,9.75,9.69,9.72,123500.0
2008-07-08 12:30:00,9.72,9.72,9.69,9.71,199200.0,9.72,9.72,9.69,9.71,199200.0
2008-07-08 12:40:00,9.7,9.7,9.68,9.69,43600.0,9.7,9.7,9.68,9.69,43600.0
2008-07-08 12:50:00,9.69,9.72,9.69,9.72,22600.0,9.69,9.72,9.69,9.72,22600.0
2008-07-08 13:00:00,9.72,9.73,9.71,9.72,85200.0,9.72,9.73,9.71,9.72,85200.0
2008-07-08 13:10:00,9.73,9.73,9.67,9.67,44800.0,9.73,9.73,9.67,9.67,44800.0
2008-07-08 13:20:00,9.67,9.68,9.64,9.68,47800.0,9.67,9.68,9.64,9.68,47800.0
2008-07-08 13:30:00,9.67,9.67,9.59,9.59,77500.0,9.67,9.67,9.59,9.59,77500.0
2008-07-08 13:40:00,9.6,9.66,9.6,9.66,89700.0,9.6,9.66,9.6,9.66,89700.0
2008-07-08 13:50:00,9.66,9.66,9.63,9.64,26900.0,9.66,9.66,9.63,9.64,26900.0
2008-07-08 14:00:00,9.63,9.67,9.62,9.66,53900.0,9.63,9.67,9.62,9.66,53900.0
2008-07-08 14:10:00,9.66,9.68,9.66,9.67,74700.0,9.66,9.68,9.66,9.67,74700.0
2008-07-08 14:20:00,9.67,9.68,9.63,9.64,87800.0,9.67,9.68,9.63,9.64,87800.0
2008-07-08 14:30:00,9.64,9.68,9.63,9.67,64400.0,9.64,9.68,9.63,9.67,64400.0
2008-07-08 14:40:00,9.67,9.7,9.66,9.7,117900.0,9.67,9.7,9.66,9.7,117900.0
2008-07-08 14:50:00,9.69,9.75,9.69,9.75,241500.0,9.69,9.75,9.69,9.75,241500.0
2008-07-08 15:00:00,9.75,9.79,9.74,9.78,145800.0,9.75,9.79,9.74,9.78,145800.0
2008-07-08 15:10:00,9.78,9.8,9.76,9.79,55700.0,9.78,9.8,9.76,9.79,55700.0
2008-07-08 15:20:00,9.8,9.82,9.76,9.81,135200.0,9.8,9.82,9.76,9.81,135200.0
2008-07-08 15:30:00,9.81,9.81,9.74,9.78,217900.0,9.81,9.81,9.74,9.78,217900.0
2008-07-08 15:40:00,9.78,9.81,9.75,9.78,88100.0,9.78,9.81,9.75,9.78,88100.0
2008-07-08 15:50:00,9.78,9.82,9.77,9.82,208900.0,9.78,9.82,9.77,9.82,208900.0
2008-07-09 09:30:00,9.78,9.86,9.78,9.84,64500.0,9.78,9.86,9.78,9.84,64500.0
2008-07-09 09:40:00,9.83,9.92,9.81,9.85,61700.0,9.83,9.92,9.81,9.85,61700.0
2008-07-09 09:50:00,9.85,9.88,9.79,9.87,80200.0,9.85,9.88,9.79,9.87,80200.0
2008-07-09 10:00:00,9.87,9.94,9.85,9.92,57100.0,9.87,9.94,9.85,9.92,57100.0
2008-07-09 10:10:00,9.91,9.97,9.86,9.95,74200.0,9.91,9.97,9.86,9.95,74200.0
2008-07-09 10:20:00,9.95,10.0,9.94,9.95,26100.0,9.95,10.0,9.94,9.95,26100.0
2008-07-09 10:30:00,9.95,9.95,9.87,9.88,78900.0,9.95,9.95,9.87,9.88,78900.0
2008-07-09 10:40:00,9.89,9.91,9.85,9.88,41600.0,9.89,9.91,9.85,9.88,41600.0
2008-07-09 10:50:00,9.88,9.93,9.88,9.9,45100.0,9.88,9.93,9.88,9.9,45100.0
2008-07-09 11:00:00,9.91,9.93,9.89,9.9,46400.0,9.91,9.93,9.89,9.9,46400.0
2008-07-09 11:10:00,9.9,9.91,9.85,9.88,28200.0,9.9,9.91,9.85,9.88,28200.0
2008-07-09 11:20:00,9.88,9.9,9.86,9.9,61000.0,9.88,9.9,9.86,9.9,61000.0
2008-07-09 11:30:00,9.89,9.9,9.83,9.84,55900.0,9.89,9.9,9.83,9.84,55900.0
2008-07-09 11:40:00,9.84,9.86,9.84,9.85,29600.0,9.84,9.86,9.84,9.85,29600.0
2008-07-09 11:50:00,9.85,9.85,9.81,9.83,36200.0,9.85,9.85,9.81,9.83,36200.0
2008-07-09 12:00:00,9.84,9.85,9.82,9.85,33300.0,9.84,9.85,9.82,9.85,33300.0
2008-07-09 12:10:00,9.84,9.86,9.84,9.86,16600.0,9.84,9.86,9.84,9.86,16600.0
2008-07-09 12:20:00,9.86,9.86,9.85,9.86,20000.0,9.86,9.86,9.85,9.86,20000.0
2008-07-09 12:30:00,9.85,9.86,9.83,9.83,92700.0,9.85,9.86,9.83,9.83,92700.0
2008-07-09 12:40:00,9.83,9.84,9.83,9.83,15000.0,9.83,9.84,9.83,9.83,15000.0
2008-07-09 12:50:00,9.83,9.85,9.82,9.84,44400.0,9.83,9.85,9.82,9.84,44400.0
2008-07-09 13:00:00,9.85,9.85,9.8,9.8,31300.0,9.85,9.85,9.8,9.8,31300.0
2008-07-09 13:10:00,9.8,9.81,9.8,9.8,12500.0,9.8,9.81,9.8,9.8,12500.0
2008-07-09 13:20:00,9.81,9.81,9.79,9.8,55300.0,9.81,9.81,9.79,9.8,55300.0
2008-07-09 13:30:00,9.8,9.85,9.79,9.82,77100.0,9.8,9.85,9.79,9.82,77100.0
2008-07-09 13:40:00,9.82,9.83,9.81,9.81,23000.0,9.82,9.83,9.81,9.81,23000.0
2008-07-09 13:50:00,9.81,9.82,9.79,9.81,45600.0,9.81,9.82,9.79,9.81,45600.0
2008-07-09 14:00:00,9.82,9.83,9.81,9.82,50100.0,9.82,9.83,9.81,9.82,50100.0
2008-07-09 14:10:00,9.83,9.84,9.82,9.82,49900.0,9.83,9.84,9.82,9.82,49900.0
2008-07-09 14:20:00,9.82,9.84,9.8,9.84,43200.0,9.82,9.84,9.8,9.84,43200.0
2008-07-09 14:30:00,9.83,9.85,9.82,9.84,59100.0,9.83,9.85,9.82,9.84,59100.0
2008-07-09 14:40:00,9.84,9.85,9.8,9.81,21800.0,9.84,9.85,9.8,9.81,21800.0
2008-07-09 14:50:00,9.8,9.81,9.78,9.8,43200.0,9.8,9.81,9.78,9.8,43200.0
2008-07-09 15:00:00,9.79,9.79,9.69,9.69,66300.0,9.79,9.79,9.69,9.69,66300.0
2008-07-09 15:10:00,9.69,9.72,9.68,9.71,48300.0,9.69,9.72,9.68,9.71,48300.0
2008-07-09 15:20:00,9.71,9.71,9.69,9.7,26200.0,9.71,9.71,9.69,9.7,26200.0
2008-07-09 15:30:00,9.7,9.73,9.68,9.68,55400.0,9.7,9.73,9.68,9.68,55400.0
2008-07-09 15:40:00,9.69,9.69,9.65,9.66,109500.0,9.69,9.69,9.65,9.66,109500.0
2008-07-09 15:50:00,9.67,9.67,9.63,9.63,169500.0,9.67,9.67,9.63,9.63,169500.0
2008-07-10 09:30:00,9.57,9.73,9.56,9.66,64500.0,9.57,9.73,9.56,9.66,64500.0
2008-07-10 09:40:00,9.67,9.91,9.66,9.9,153300.0,9.67,9.91,9.66,9.9,153300.0
2008-07-10 09:50:00,9.89,9.89,9.78,9.82,52700.0,9.89,9.89,9.78,9.82,52700.0
2008-07-10 10:00:00,9.83,9.85,9.78,9.83,126400.0,9.83,9.85,9.78,9.83,126400.0
2008-07-10 10:10:00,9.81,9.85,9.75,9.82,68900.0,9.81,9.85,9.75,9.82,68900.0
2008-07-10 10:20:00,9.81,9.86,9.78,9.86,91500.0,9.81,9.86,9.78,9.86,91500.0
2008-07-10 10:30:00,9.86,9.88,9.8,9.86,44000.0,9.86,9.88,9.8,9.86,44000.0
2008-07-10 10:40:00,9.86,9.96,9.85,9.86,98700.0,9.86,9.96,9.85,9.86,98700.0
2008-07-10 10:50:00,9.86,9.9,9.81,9.84,101000.0,9.86,9.9,9.81,9.84,101000.0
2008-07-10 11:00:00,9.85,9.91,9.81,9.82,81500.0,9.85,9.91,9.81,9.82,81500.0
2008-07-10 11:10:00,9.83,9.85,9.77,9.78,44000.0,9.83,9.85,9.77,9.78,44000.0
2008-07-10 11:20:00,9.78,9.81,9.74,9.77,43600.0,9.78,9.81,9.74,9.77,43600.0
2008-07-10 11:30:00,9.76,9.85,9.75,9.83,26200.0,9.76,9.85,9.75,9.83,26200.0
2008-07-10 11:40:00,9.83,9.85,9.76,9.77,29300.0,9.83,9.85,9.76,9.77,29300.0
2008-07-10 11:50:00,9.77,9.81,9.76,9.8,43500.0,9.77,9.81,9.76,9.8,43500.0
2008-07-10 12:00:00,9.8,9.9,9.8,9.89,71500.0,9.8,9.9,9.8,9.89,71500.0
2008-07-10 12:10:00,9.9,9.91,9.87,9.89,48700.0,9.9,9.91,9.87,9.89,48700.0
2008-07-10 12:20:00,9.89,9.9,9.86,9.88,52000.0,9.89,9.9,9.86,9.88,52000.0
2008-07-10 12:30:00,9.87,9.9,9.86,9.88,54100.0,9.87,9.9,9.86,9.88,54100.0
2008-07-10 12:40:00,9.88,9.91,9.88,9.88,42300.0,9.88,9.91,9.88,9.88,42300.0
2008-07-10 12:50:00,9.89,9.89,9.83,9.85,26500.0,9.89,9.89,9.83,9.85,26500.0
2008-07-10 13:00:00,9.85,9.9,9.84,9.89,46700.0,9.85,9.9,9.84,9.89,46700.0
2008-07-10 13:10:00,9.89,9.92,9.88,9.9,42500.0,9.89,9.92,9.88,9.9,42500.0
2008-07-10 13:20:00,9.9,9.91,9.85,9.87,67400.0,9.9,9.91,9.85,9.87,67400.0
2008-07-10 13:30:00,9.87,9.93,9.87,9.89,65600.0,9.87,9.93,9.87,9.89,65600.0
2008-07-10 13:40:00,9.89,9.91,9.87,9.87,30700.0,9.89,9.91,9.87,9.87,30700.0
2008-07-10 13:50:00,9.88,9.88,9.83,9.83,48600.0,9.88,9.88,9.83,9.83,48600.0
2008-07-10 14:00:00,9.83,9.85,9.83,9.83,30700.0,9.83,9.85,9.83,9.83,30700.0
2008-07-10 14:10:00,9.84,9.84,9.76,9.77,62300.0,9.84,9.84,9.76,9.77,62300.0
2008-07-10 14:20:00,9.77,9.8,9.7,9.72,97100.0,9.77,9.8,9.7,9.72,97100.0
2008-07-10 14:30:00,9.73,9.77,9.71,9.74,70900.0,9.73,9.77,9.71,9.74,70900.0
2008-07-10 14:40:00,9.74,9.75,9.68,9.71,68200.0,9.74,9.75,9.68,9.71,68200.0
2008-07-10 14:50:00,9.72,9.73,9.66,9.72,70700.0,9.72,9.73,9.66,9.72,70700.0
2008-07-10 15:00:00,9.72,9.83,9.72,9.82,82400.0,9.72,9.83,9.72,9.82,82400.0
2008-07-10 15:10:00,9.82,9.83,9.76,9.77,74400.0,9.82,9.83,9.76,9.77,74400.0
2008-07-10 15:20:00,9.77,9.82,9.75,9.78,91200.0,9.77,9.82,9.75,9.78,91200.0
2008-07-10 15:30:00,9.79,9.81,9.74,9.76,71000.0,9.79,9.81,9.74,9.76,71000.0
2008-07-10 15:40:00,9.75,9.8,9.75,9.78,69300.0,9.75,9.8,9.75,9.78,69300.0
2008-07-10 15:50:00,9.78,9.84,9.75,9.84,120600.0,9.78,9.84,9.75,9.84,120600.0
2008-07-11 09:30:00,9.77,9.83,9.63,9.66,34800.0,9.77,9.83,9.63,9.66,34800.0
2008-07-11 09:40:00,9.65,9.74,9.6,9.7,33100.0,9.65,9.74,9.6,9.7,33100.0
2008-07-11 09:50:00,9.71,9.78,9.62,9.76,62800.0,9.71,9.78,9.62,9.76,62800.0
2008-07-11 10:00:00,9.76,9.77,9.7,9.74,64300.0,9.76,9.77,9.7,9.74,64300.0
2008-07-11 10:10:00,9.73,9.77,9.69,9.71,46000.0,9.73,9.77,9.69,9.71,46000.0
2008-07-11 10:20:00,9.71,9.72,9.61,9.68,61600.0,9.71,9.72,9.61,9.68,61600.0
2008-07-11 10:30:00,9.68,9.71,9.62,9.62,48800.0,9.68,9.71,9.62,9.62,48800.0
2008-07-11 10:40:00,9.63,9.67,9.62,9.64,23700.0,9.63,9.67,9.62,9.64,23700.0
2008-07-11 10:50:00,9.64,9.68,9.64,9.67,24700.0,9.64,9.68,9.64,9.67,24700.0
2008-07-11 11:00:00,9.66,9.67,9.6,9.61,34500.0,9.66,9.67,9.6,9.61,34500.0
2008-07-11 11:10:00,9.61,9.61,9.54,9.54,26300.0,9.61,9.61,9.54,9.54,26300.0
2008-07-11 11:20:00,9.55,9.59,9.54,9.58,42700.0,9.55,9.59,9.54,9.58,42700.0
2008-07-11 11:30:00,9.59,9.64,9.55,9.61,35400.0,9.59,9.64,9.55,9.61,35400.0
2008-07-11 11:40:00,9.61,9.64,9.6,9.62,14600.0,9.61,9.64,9.6,9.62,14600.0
2008-07-11 11:50:00,9.62,9.64,9.58,9.63,18300.0,9.62,9.64,9.58,9.63,18300.0
2008-07-11 12:00:00,9.64,9.64,9.56,9.56,31300.0,9.64,9.64,9.56,9.56,31300.0
2008-07-11 12:10:00,9.56,9.57,9.56,9.57,28000.0,9.56,9.57,9.56,9.57,28000.0
2008-07-11 12:20:00,9.56,9.57,9.54,9.54,42400.0,9.56,9.57,9.54,9.54,42400.0
2008-07-11 12:30:00,9.55,9.56,9.51,9.52,39800.0,9.55,9.56,9.51,9.52,39800.0
2008-07-11 12:40:00,9.51,9.54,9.49,9.52,47600.0,9.51,9.54,9.49,9.52,47600.0
2008-07-11 12:50:00,9.52,9.53,9.42,9.44,52700.0,9.52,9.53,9.42,9.44,52700.0
2008-07-11 13:00:00,9.45,9.53,9.44,9.52,34600.0,9.45,9.53,9.44,9.52,34600.0
2008-07-11 13:10:00,9.52,9.56,9.48,9.56,68300.0,9.52,9.56,9.48,9.56,68300.0
2008-07-11 13:20:00,9.55,9.57,9.55,9.56,19000.0,9.55,9.57,9.55,9.56,19000.0
2008-07-11 13:30:00,9.57,9.6,9.56,9.6,24900.0,9.57,9.6,9.56,9.6,24900.0
2008-07-11 13:40:00,9.6,9.62,9.56,9.56,34300.0,9.6,9.62,9.56,9.56,34300.0
2008-07-11 13:50:00,9.56,9.6,9.55,9.6,25300.0,9.56,9.6,9.55,9.6,25300.0
2008-07-11 14:00:00,9.6,9.63,9.57,9.6,61000.0,9.6,9.63,9.57,9.6,61000.0
2008-07-11 14:10:00,9.59,9.62,9.58,9.61,40800.0,9.59,9.62,9.58,9.61,40800.0
2008-07-11 14:20:00,9.6,9.61,9.55,9.56,44600.0,9.6,9.61,9.55,9.56,44600.0
2008-07-11 14:30:00,9.56,9.59,9.56,9.59,66000.0,9.56,9.59,9.56,9.59,66000.0
2008-07-11 14:40:00,9.58,9.69,9.58,9.69,81100.0,9.58,9.69,9.58,9.69,81100.0
2008-07-11 14:50:00,9.69,9.75,9.62,9.72,118500.0,9.69,9.75,9.62,9.72,118500.0
2008-07-11 15:00:00,9.72,9.83,9.71,9.77,110200.0,9.72,9.83,9.71,9.77,110200.0
2008-07-11 15:10:00,9.77,9.83,9.74,9.83,298500.0,9.77,9.83,9.74,9.83,298500.0
2008-07-11 15:20:00,9.82,9.83,9.75,9.75,429500.0,9.82,9.83,9.75,9.75,429500.0
2008-07-11 15:30:00,9.76,9.78,9.68,9.75,209100.0,9.76,9.78,9.68,9.75,209100.0
2008-07-11 15:40:00,9.75,9.81,9.74,9.81,253300.0,9.75,9.81,9.74,9.81,253300.0
2008-07-11 15:50:00,9.8,9.83,9.79,9.8,423500.0,9.8,9.83,9.79,9.8,423500.0
2008-07-14 09:30:00,9.8,9.84,9.72,9.74,56900.0,9.8,9.84,9.72,9.74,56900.0
2008-07-14 09:40:00,9.74,9.75,9.67,9.7,30700.0,9.74,9.75,9.67,9.7,30700.0
2008-07-14 09:50:00,9.71,9.73,9.64,9.64,36600.0,9.71,9.73,9.64,9.64,36600.0
2008-07-14 10:00:00,9.63,9.65,9.58,9.62,54100.0,9.63,9.65,9.58,9.62,54100.0
2008-07-14 10:10:00,9.62,9.69,9.61,9.62,31500.0,9.62,9.69,9.61,9.62,31500.0
2008-07-14 10:20:00,9.61,9.62,9.55,9.58,56600.0,9.61,9.62,9.55,9.58,56600.0
2008-07-14 10:30:00,9.57,9.6,9.52,9.52,51500.0,9.57,9.6,9.52,9.52,51500.0
2008-07-14 10:40:00,9.52,9.55,9.46,9.51,56800.0,9.52,9.55,9.46,9.51,56800.0
2008-07-14 10:50:00,9.52,9.6,9.51,9.58,21800.0,9.52,9.6,9.51,9.58,21800.0
2008-07-14 11:00:00,9.58,9.58,9.52,9.52,15900.0,9.58,9.58,9.52,9.52,15900.0
2008-07-14 11:10:00,9.52,9.58,9.5,9.57,23900.0,9.52,9.58,9.5,9.57,23900.0
2008-07-14 11:20:00,9.58,9.6,9.53,9.6,34700.0,9.58,9.6,9.53,9.6,34700.0
2008-07-14 11:30:00,9.59,9.61,9.57,9.59,25000.0,9.59,9.61,9.57,9.59,25000.0
2008-07-14 11:40:00,9.59,9.62,9.59,9.6,69200.0,9.59,9.62,9.59,9.6,69200.0
2008-07-14 11:50:00,9.59,9.63,9.56,9.62,77700.0,9.59,9.63,9.56,9.62,77700.0
2008-07-14 12:00:00,9.62,9.62,9.59,9.61,70500.0,9.62,9.62,9.59,9.61,70500.0
2008-07-14 12:10:00,9.61,9.61,9.58,9.6,41500.0,9.61,9.61,9.58,9.6,41500.0
2008-07-14 12:20:00,9.6,9.61,9.56,9.58,54400.0,9.6,9.61,9.56,9.58,54400.0
2008-07-14 12:30:00,9.57,9.59,9.55,9.57,90300.0,9.57,9.59,9.55,9.57,90300.0
2008-07-14 12:40:00,9.57,9.58,9.56,9.57,18200.0,9.57,9.58,9.56,9.57,18200.0
2008-07-14 12:50:00,9.57,9.6,9.55,9.57,22600.0,9.57,9.6,9.55,9.57,22600.0
2008-07-14 13:00:00,9.57,9.61,9.55,9.55,55100.0,9.57,9.61,9.55,9.55,55100.0
2008-07-14 13:10:00,9.55,9.56,9.54,9.55,21300.0,9.55,9.56,9.54,9.55,21300.0
2008-07-14 13:20:00,9.55,9.56,9.54,9.55,13100.0,9.55,9.56,9.54,9.55,13100.0
2008-07-14 13:30:00,9.56,9.56,9.54,9.54,12900.0,9.56,9.56,9.54,9.54,12900.0
2008-07-14 13:40:00,9.55,9.6,9.54,9.58,26700.0,9.55,9.6,9.54,9.58,26700.0
2008-07-14 13:50:00,9.58,9.59,9.55,9.58,37300.0,9.58,9.59,9.55,9.58,37300.0
2008-07-14 14:00:00,9.57,9.6,9.57,9.58,16500.0,9.57,9.6,9.57,9.58,16500.0
2008-07-14 14:10:00,9.58,9.58,9.57,9.57,10300.0,9.58,9.58,9.57,9.57,10300.0
2008-07-14 14:20:00,9.58,9.59,9.57,9.58,19900.0,9.58,9.59,9.57,9.58,19900.0
2008-07-14 14:30:00,9.58,9.58,9.56,9.56,25800.0,9.58,9.58,9.56,9.56,25800.0
2008-07-14 14:40:00,9.57,9.57,9.51,9.52,36600.0,9.57,9.57,9.51,9.52,36600.0
2008-07-14 14:50:00,9.52,9.52,9.49,9.5,56700.0,9.52,9.52,9.49,9.5,56700.0
2008-07-14 15:00:00,9.49,9.52,9.49,9.49,48400.0,9.49,9.52,9.49,9.49,48400.0
2008-07-14 15:10:00,9.5,9.52,9.49,9.52,27000.0,9.5,9.52,9.49,9.52,27000.0
2008-07-14 15:20:00,9.52,9.59,9.51,9.54,90200.0,9.52,9.59,9.51,9.54,90200.0
2008-07-14 15:30:00,9.55,9.61,9.54,9.59,149600.0,9.55,9.61,9.54,9.59,149600.0
2008-07-14 15:40:00,9.59,9.64,9.58,9.64,193700.0,9.59,9.64,9.58,9.64,193700.0
2008-07-14 15:50:00,9.64,9.65,9.59,9.59,346300.0,9.64,9.65,9.59,9.59,346300.0
2008-07-15 09:30:00,9.59,9.6,9.42,9.51,35300.0,9.59,9.6,9.42,9.51,35300.0
2008-07-15 09:40:00,9.51,9.59,9.51,9.58,44700.0,9.51,9.59,9.51,9.58,44700.0
2008-07-15 09:50:00,9.58,9.59,9.5,9.56,68000.0,9.58,9.59,9.5,9.56,68000.0
2008-07-15 10:00:00,9.55,9.56,9.46,9.56,88200.0,9.55,9.56,9.46,9.56,88200.0
2008-07-15 10:10:00,9.56,9.69,9.56,9.65,86500.0,9.56,9.69,9.56,9.65,86500.0
2008-07-15 10:20:00,9.66,9.67,9.6,9.62,50100.0,9.66,9.67,9.6,9.62,50100.0
2008-07-15 10:30:00,9.63,9.66,9.6,9.65,82700.0,9.63,9.66,9.6,9.65,82700.0
2008-07-15 10:40:00,9.65,9.73,9.65,9.7,48400.0,9.65,9.73,9.65,9.7,48400.0
2008-07-15 10:50:00,9.69,9.77,9.69,9.71,49800.0,9.69,9.77,9.69,9.71,49800.0
2008-07-15 11:00:00,9.71,9.89,9.7,9.87,119600.0,9.71,9.89,9.7,9.87,119600.0
2008-07-15 11:10:00,9.87,9.88,9.8,9.88,74700.0,9.87,9.88,9.8,9.88,74700.0
2008-07-15 11:20:00,9.88,9.9,9.79,9.8,78100.0,9.88,9.9,9.79,9.8,78100.0
2008-07-15 11:30:00,9.8,9.85,9.78,9.85,70700.0,9.8,9.85,9.78,9.85,70700.0
2008-07-15 11:40:00,9.85,9.86,9.82,9.85,109700.0,9.85,9.86,9.82,9.85,109700.0
2008-07-15 11:50:00,9.85,10.01,9.85,9.99,134800.0,9.85,10.01,9.85,9.99,134800.0
2008-07-15 12:00:00,9.98,10.09,9.93,10.03,166200.0,9.98,10.09,9.93,10.03,166200.0
2008-07-15 12:10:00,10.03,10.09,9.99,10.07,188100.0,10.03,10.09,9.99,10.07,188100.0
2008-07-15 12:20:00,10.07,10.11,10.06,10.11,115600.0,10.07,10.11,10.06,10.11,115600.0
2008-07-15 12:30:00,10.12,10.18,10.06,10.1,122300.0,10.12,10.18,10.06,10.1,122300.0
2008-07-15 12:40:00,10.09,10.13,10.01,10.02,81400.0,10.09,10.13,10.01,10.02,81400.0
2008-07-15 12:50:00,10.01,10.04,9.99,10.02,100400.0,10.01,10.04,9.99,10.02,100400.0
2008-07-15 13:00:00,10.01,10.05,9.99,10.01,80900.0,10.01,10.05,9.99,10.01,80900.0
2008-07-15 13:10:00,10.01,10.05,9.97,10.0,86600.0,10.01,10.05,9.97,10.0,86600.0
2008-07-15 13:20:00,9.99,10.0,9.98,9.99,62300.0,9.99,10.0,9.98,9.99,62300.0
2008-07-15 13:30:00,9.99,10.03,9.96,10.0,94300.0,9.99,10.03,9.96,10.0,94300.0
2008-07-15 13:40:00,10.0,10.06,9.99,10.06,39400.0,10.0,10.06,9.99,10.06,39400.0
2008-07-15 13:50:00,10.06,10.07,10.03,10.05,25600.0,10.06,10.07,10.03,10.05,25600.0
2008-07-15 14:00:00,10.05,10.05,10.0,10.0,57700.0,10.05,10.05,10.0,10.0,57700.0
2008-07-15 14:10:00,10.0,10.09,9.99,10.08,144300.0,10.0,10.09,9.99,10.08,144300.0
2008-07-15 14:20:00,10.07,10.07,10.01,10.04,85300.0,10.07,10.07,10.01,10.04,85300.0
2008-07-15 14:30:00,10.04,10.07,10.0,10.0,62000.0,10.04,10.07,10.0,10.0,62000.0
2008-07-15 14:40:00,10.0,10.04,10.0,10.04,67200.0,10.0,10.04,10.0,10.04,67200.0
2008-07-15 14:50:00,10.04,10.06,10.02,10.06,95600.0,10.04,10.06,10.02,10.06,95600.0
2008-07-15 15:00:00,10.06,10.08,10.04,10.05,108300.0,10.06,10.08,10.04,10.05,108300.0
2008-07-15 15:10:00,10.05,10.06,10.05,10.05,72400.0,10.05,10.06,10.05,10.05,72400.0
2008-07-15 15:20:00,10.06,10.06,10.01,10.01,84400.0,10.06,10.06,10.01,10.01,84400.0
2008-07-15 15:30:00,10.02,10.09,10.0,10.07,259900.0,10.02,10.09,10.0,10.07,259900.0
2008-07-15 15:40:00,10.07,10.07,10.01,10.02,139800.0,10.07,10.07,10.01,10.02,139800.0
2008-07-15 15:50:00,10.02,10.04,9.98,9.99,181100.0,10.02,10.04,9.98,9.99,181100.0
2008-07-16 09:30:00,9.84,10.06,9.82,9.95,70800.0,9.84,10.06,9.82,9.95,70800.0
2008-07-16 09:40:00,9.94,9.94,9.79,9.83,48300.0,9.94,9.94,9.79,9.83,48300.0
2008-07-16 09:50:00,9.82,9.99,9.81,9.99,87600.0,9.82,9.99,9.81,9.99,87600.0
2008-07-16 10:00:00,9.98,9.99,9.8,9.84,176000.0,9.98,9.99,9.8,9.84,176000.0
2008-07-16 10:10:00,9.84,9.88,9.79,9.8,202500.0,9.84,9.88,9.79,9.8,202500.0
2008-07-16 10:20:00,9.79,9.79,9.69,9.71,256400.0,9.79,9.79,9.69,9.71,256400.0
2008-07-16 10:30:00,9.71,9.78,9.7,9.77,167000.0,9.71,9.78,9.7,9.77,167000.0
2008-07-16 10:40:00,9.78,9.84,9.77,9.84,149500.0,9.78,9.84,9.77,9.84,149500.0
2008-07-16 10:50:00,9.83,9.86,9.81,9.85,98500.0,9.83,9.86,9.81,9.85,98500.0
2008-07-16 11:00:00,9.85,9.92,9.84,9.88,142100.0,9.85,9.92,9.84,9.88,142100.0
2008-07-16 11:10:00,9.87,9.94,9.87,9.89,63300.0,9.87,9.94,9.87,9.89,63300.0
2008-07-16 11:20:00,9.89,9.9,9.83,9.83,71700.0,9.89,9.9,9.83,9.83,71700.0
2008-07-16 11:30:00,9.83,9.85,9.82,9.82,72700.0,9.83,9.85,9.82,9.82,72700.0
2008-07-16 11:40:00,9.83,9.83,9.77,9.79,92600.0,9.83,9.83,9.77,9.79,92600.0
2008-07-16 11:50:00,9.78,9.84,9.78,9.83,103300.0,9.78,9.84,9.78,9.83,103300.0
2008-07-16 12:00:00,9.82,9.85,9.82,9.84,87700.0,9.82,9.85,9.82,9.84,87700.0
2008-07-16 12:10:00,9.84,9.86,9.84,9.85,94200.0,9.84,9.86,9.84,9.85,94200.0
2008-07-16 12:20:00,9.85,9.88,9.85,9.88,112600.0,9.85,9.88,9.85,9.88,112600.0
2008-07-16 12:30:00,9.88,9.9,9.88,9.89,136900.0,9.88,9.9,9.88,9.89,136900.0
2008-07-16 12:40:00,9.89,9.91,9.87,9.88,126700.0,9.89,9.91,9.87,9.88,126700.0
2008-07-16 12:50:00,9.88,9.9,9.87,9.89,44900.0,9.88,9.9,9.87,9.89,44900.0
2008-07-16 13:00:00,9.88,9.89,9.88,9.88,47000.0,9.88,9.89,9.88,9.88,47000.0
2008-07-16 13:10:00,9.89,9.89,9.87,9.89,62700.0,9.89,9.89,9.87,9.89,62700.0
2008-07-16 13:20:00,9.88,9.91,9.87,9.9,76700.0,9.88,9.91,9.87,9.9,76700.0
2008-07-16 13:30:00,9.9,9.92,9.9,9.91,20900.0,9.9,9.92,9.9,9.91,20900.0
2008-07-16 13:40:00,9.91,9.94,9.9,9.9,52400.0,9.91,9.94,9.9,9.9,52400.0
2008-07-16 13:50:00,9.9,9.91,9.9,9.9,18800.0,9.9,9.91,9.9,9.9,18800.0
2008-07-16 14:00:00,9.9,9.95,9.88,9.9,181300.0,9.9,9.95,9.88,9.9,181300.0
2008-07-16 14:10:00,9.9,10.0,9.9,9.98,67500.0,9.9,10.0,9.9,9.98,67500.0
2008-07-16 14:20:00,9.98,10.02,9.98,10.0,71800.0,9.98,10.02,9.98,10.0,71800.0
2008-07-16 14:30:00,9.99,10.03,9.98,10.02,74400.0,9.99,10.03,9.98,10.02,74400.0
2008-07-16 14:40:00,10.01,10.04,9.99,10.02,75800.0,10.01,10.04,9.99,10.02,75800.0
2008-07-16 14:50:00,10.02,10.12,10.01,10.12,193600.0,10.02,10.12,10.01,10.12,193600.0
2008-07-16 15:00:00,10.11,10.12,10.08,10.09,116100.0,10.11,10.12,10.08,10.09,116100.0
2008-07-16 15:10:00,10.08,10.1,10.08,10.09,79100.0,10.08,10.1,10.08,10.09,79100.0
2008-07-16 15:20:00,10.08,10.15,10.08,10.14,145300.0,10.08,10.15,10.08,10.14,145300.0
2008-07-16 15:30:00,10.14,10.15,10.1,10.15,153300.0,10.14,10.15,10.1,10.15,153300.0
2008-07-16 15:40:00,10.15,10.18,10.14,10.16,141200.0,10.15,10.18,10.14,10.16,141200.0
2008-07-16 15:50:00,10.17,10.17,10.12,10.12,147300.0,10.17,10.17,10.12,10.12,147300.0
2008-07-17 09:30:00,10.24,10.34,10.17,10.32,57700.0,10.24,10.34,10.17,10.32,57700.0
2008-07-17 09:40:00,10.32,10.44,10.31,10.33,75900.0,10.32,10.44,10.31,10.33,75900.0
2008-07-17 09:50:00,10.34,10.36,10.32,10.32,42000.0,10.34,10.36,10.32,10.32,42000.0
2008-07-17 10:00:00,10.33,10.36,10.21,10.23,142400.0,10.33,10.36,10.21,10.23,142400.0
2008-07-17 10:10:00,10.23,10.3,10.22,10.29,65200.0,10.23,10.3,10.22,10.29,65200.0
2008-07-17 10:20:00,10.29,10.32,10.28,10.31,42600.0,10.29,10.32,10.28,10.31,42600.0
2008-07-17 10:30:00,10.31,10.43,10.31,10.43,63700.0,10.31,10.43,10.31,10.43,63700.0
2008-07-17 10:40:00,10.43,10.43,10.34,10.35,97900.0,10.43,10.43,10.34,10.35,97900.0
2008-07-17 10:50:00,10.35,10.36,10.32,10.36,59900.0,10.35,10.36,10.32,10.36,59900.0
2008-07-17 11:00:00,10.35,10.36,10.26,10.26,44700.0,10.35,10.36,10.26,10.26,44700.0
2008-07-17 11:10:00,10.26,10.32,10.26,10.32,43100.0,10.26,10.32,10.26,10.32,43100.0
2008-07-17 11:20:00,10.32,10.4,10.32,10.38,54700.0,10.32,10.4,10.32,10.38,54700.0
2008-07-17 11:30:00,10.38,10.39,10.36,10.36,38900.0,10.38,10.39,10.36,10.36,38900.0
2008-07-17 11:40:00,10.37,10.43,10.36,10.43,40000.0,10.37,10.43,10.36,10.43,40000.0
2008-07-17 11:50:00,10.42,10.44,10.42,10.44,29900.0,10.42,10.44,10.42,10.44,29900.0
2008-07-17 12:00:00,10.44,10.45,10.42,10.42,44800.0,10.44,10.45,10.42,10.42,44800.0
2008-07-17 12:10:00,10.43,10.44,10.4,10.43,87800.0,10.43,10.44,10.4,10.43,87800.0
2008-07-17 12:20:00,10.43,10.44,10.42,10.43,32300.0,10.43,10.44,10.42,10.43,32300.0
2008-07-17 12:30:00,10.43,10.43,10.42,10.42,16900.0,10.43,10.43,10.42,10.42,16900.0
2008-07-17 12:40:00,10.42,10.45,10.42,10.45,22300.0,10.42,10.45,10.42,10.45,22300.0
2008-07-17 12:50:00,10.45,10.5,10.44,10.49,70800.0,10.45,10.5,10.44,10.49,70800.0
2008-07-17 13:00:00,10.49,10.49,10.45,10.46,48400.0,10.49,10.49,10.45,10.46,48400.0
2008-07-17 13:10:00,10.46,10.57,10.45,10.57,85600.0,10.46,10.57,10.45,10.57,85600.0
2008-07-17 13:20:00,10.56,10.57,10.55,10.55,27700.0,10.56,10.57,10.55,10.55,27700.0
2008-07-17 13:30:00,10.56,10.58,10.53,10.58,128300.0,10.56,10.58,10.53,10.58,128300.0
2008-07-17 13:40:00,10.58,10.59,10.53,10.56,98300.0,10.58,10.59,10.53,10.56,98300.0
2008-07-17 13:50:00,10.57,10.6,10.57,10.59,55200.0,10.57,10.6,10.57,10.59,55200.0
2008-07-17 14:00:00,10.6,10.6,10.58,10.59,42300.0,10.6,10.6,10.58,10.59,42300.0
2008-07-17 14:10:00,10.59,10.59,10.58,10.59,42300.0,10.59,10.59,10.58,10.59,42300.0
2008-07-17 14:20:00,10.59,10.6,10.58,10.59,102300.0,10.59,10.6,10.58,10.59,102300.0
2008-07-17 14:30:00,10.59,10.59,10.58,10.58,71500.0,10.59,10.59,10.58,10.58,71500.0
2008-07-17 14:40:00,10.59,10.59,10.51,10.52,152600.0,10.59,10.59,10.51,10.52,152600.0
2008-07-17 14:50:00,10.52,10.54,10.51,10.52,88000.0,10.52,10.54,10.51,10.52,88000.0
2008-07-17 15:00:00,10.52,10.59,10.51,10.55,128000.0,10.52,10.59,10.51,10.55,128000.0
2008-07-17 15:10:00,10.54,10.56,10.54,10.55,68700.0,10.54,10.56,10.54,10.55,68700.0
2008-07-17 15:20:00,10.56,10.57,10.55,10.57,87700.0,10.56,10.57,10.55,10.57,87700.0
2008-07-17 15:30:00,10.57,10.57,10.52,10.52,120500.0,10.57,10.57,10.52,10.52,120500.0
2008-07-17 15:40:00,10.52,10.56,10.52,10.56,154100.0,10.52,10.56,10.52,10.56,154100.0
2008-07-17 15:50:00,10.56,10.56,10.5,10.56,260000.0,10.56,10.56,10.5,10.56,260000.0
2008-07-18 09:30:00,10.43,10.64,10.42,10.57,356700.0,10.43,10.64,10.42,10.57,356700.0
2008-07-18 09:40:00,10.57,10.57,10.48,10.57,57900.0,10.57,10.57,10.48,10.57,57900.0
2008-07-18 09:50:00,10.57,10.57,10.42,10.48,127400.0,10.57,10.57,10.42,10.48,127400.0
2008-07-18 10:00:00,10.49,10.52,10.44,10.51,95300.0,10.49,10.52,10.44,10.51,95300.0
2008-07-18 10:10:00,10.51,10.52,10.48,10.49,89800.0,10.51,10.52,10.48,10.49,89800.0
2008-07-18 10:20:00,10.48,10.49,10.39,10.41,185000.0,10.48,10.49,10.39,10.41,185000.0
2008-07-18 10:30:00,10.42,10.45,10.4,10.43,160400.0,10.42,10.45,10.4,10.43,160400.0
2008-07-18 10:40:00,10.42,10.46,10.42,10.45,79400.0,10.42,10.46,10.42,10.45,79400.0
2008-07-18 10:50:00,10.46,10.46,10.43,10.43,71900.0,10.46,10.46,10.43,10.43,71900.0
2008-07-18 11:00:00,10.44,10.45,10.42,10.44,68600.0,10.44,10.45,10.42,10.44,68600.0
2008-07-18 11:10:00,10.44,10.53,10.44,10.52,86500.0,10.44,10.53,10.44,10.52,86500.0
2008-07-18 11:20:00,10.53,10.54,10.48,10.48,67300.0,10.53,10.54,10.48,10.48,67300.0
2008-07-18 11:30:00,10.49,10.52,10.49,10.5,69100.0,10.49,10.52,10.49,10.5,69100.0
2008-07-18 11:40:00,10.49,10.53,10.49,10.5,63700.0,10.49,10.53,10.49,10.5,63700.0
2008-07-18 11:50:00,10.5,10.51,10.47,10.48,47700.0,10.5,10.51,10.47,10.48,47700.0
2008-07-18 12:00:00,10.48,10.48,10.45,10.45,80000.0,10.48,10.48,10.45,10.45,80000.0
2008-07-18 12:10:00,10.45,10.45,10.36,10.37,110400.0,10.45,10.45,10.36,10.37,110400.0
2008-07-18 12:20:00,10.37,10.41,10.34,10.39,165000.0,10.37,10.41,10.34,10.39,165000.0
2008-07-18 12:30:00,10.39,10.41,10.35,10.4,291000.0,10.39,10.41,10.35,10.4,291000.0
2008-07-18 12:40:00,10.39,10.44,10.38,10.44,46400.0,10.39,10.44,10.38,10.44,46400.0
2008-07-18 12:50:00,10.43,10.45,10.43,10.44,58200.0,10.43,10.45,10.43,10.44,58200.0
2008-07-18 13:00:00,10.45,10.52,10.45,10.5,164700.0,10.45,10.52,10.45,10.5,164700.0
2008-07-18 13:10:00,10.49,10.54,10.48,10.52,99500.0,10.49,10.54,10.48,10.52,99500.0
2008-07-18 13:20:00,10.53,10.53,10.5,10.51,30500.0,10.53,10.53,10.5,10.51,30500.0
2008-07-18 13:30:00,10.5,10.53,10.5,10.53,100000.0,10.5,10.53,10.5,10.53,100000.0
2008-07-18 13:40:00,10.52,10.53,10.48,10.51,72400.0,10.52,10.53,10.48,10.51,72400.0
2008-07-18 13:50:00,10.5,10.51,10.42,10.44,86300.0,10.5,10.51,10.42,10.44,86300.0
2008-07-18 14:00:00,10.43,10.47,10.43,10.46,90100.0,10.43,10.47,10.43,10.46,90100.0
2008-07-18 14:10:00,10.46,10.49,10.45,10.48,38400.0,10.46,10.49,10.45,10.48,38400.0
2008-07-18 14:20:00,10.49,10.5,10.48,10.5,56600.0,10.49,10.5,10.48,10.5,56600.0
2008-07-18 14:30:00,10.49,10.5,10.47,10.47,46600.0,10.49,10.5,10.47,10.47,46600.0
2008-07-18 14:40:00,10.47,10.48,10.46,10.47,48900.0,10.47,10.48,10.46,10.47,48900.0
2008-07-18 14:50:00,10.46,10.47,10.44,10.45,67900.0,10.46,10.47,10.44,10.45,67900.0
2008-07-18 15:00:00,10.44,10.45,10.44,10.45,48700.0,10.44,10.45,10.44,10.45,48700.0
2008-07-18 15:10:00,10.44,10.45,10.42,10.43,81400.0,10.44,10.45,10.42,10.43,81400.0
2008-07-18 15:20:00,10.43,10.44,10.39,10.39,208700.0,10.43,10.44,10.39,10.39,208700.0
2008-07-18 15:30:00,10.4,10.41,10.39,10.39,158600.0,10.4,10.41,10.39,10.39,158600.0
2008-07-18 15:40:00,10.4,10.41,10.35,10.41,260700.0,10.4,10.41,10.35,10.41,260700.0
2008-07-18 15:50:00,10.4,10.41,10.3,10.32,679400.0,10.4,10.41,10.3,10.32,679400.0
2008-07-21 09:30:00,10.21,10.32,10.13,10.28,93200.0,10.21,10.32,10.13,10.28,93200.0
2008-07-21 09:40:00,10.28,10.28,10.2,10.26,124900.0,10.28,10.28,10.2,10.26,124900.0
2008-07-21 09:50:00,10.25,10.31,10.24,10.25,128400.0,10.25,10.31,10.24,10.25,128400.0
2008-07-21 10:00:00,10.26,10.3,10.24,10.27,101700.0,10.26,10.3,10.24,10.27,101700.0
2008-07-21 10:10:00,10.27,10.27,10.26,10.26,57100.0,10.27,10.27,10.26,10.26,57100.0
2008-07-21 10:20:00,10.26,10.27,10.11,10.12,113900.0,10.26,10.27,10.11,10.12,113900.0
2008-07-21 10:30:00,10.11,10.13,10.1,10.12,95000.0,10.11,10.13,10.1,10.12,95000.0
2008-07-21 10:40:00,10.11,10.12,10.11,10.12,41100.0,10.11,10.12,10.11,10.12,41100.0
2008-07-21 10:50:00,10.11,10.12,10.07,10.08,78500.0,10.11,10.12,10.07,10.08,78500.0
2008-07-21 11:00:00,10.08,10.08,10.03,10.04,163700.0,10.08,10.08,10.03,10.04,163700.0
2008-07-21 11:10:00,10.05,10.06,10.03,10.03,78300.0,10.05,10.06,10.03,10.03,78300.0
2008-07-21 11:20:00,10.04,10.04,9.99,10.0,104200.0,10.04,10.04,9.99,10.0,104200.0
2008-07-21 11:30:00,10.0,10.01,9.93,9.94,180500.0,10.0,10.01,9.93,9.94,180500.0
2008-07-21 11:40:00,9.94,9.95,9.9,9.91,142200.0,9.94,9.95,9.9,9.91,142200.0
2008-07-21 11:50:00,9.9,9.93,9.86,9.91,225200.0,9.9,9.93,9.86,9.91,225200.0
2008-07-21 12:00:00,9.9,9.99,9.9,9.97,136700.0,9.9,9.99,9.9,9.97,136700.0
2008-07-21 12:10:00,9.97,10.02,9.96,9.99,86500.0,9.97,10.02,9.96,9.99,86500.0
2008-07-21 12:20:00,9.99,10.03,9.99,10.02,64400.0,9.99,10.03,9.99,10.02,64400.0
2008-07-21 12:30:00,10.02,10.06,10.0,10.03,97300.0,10.02,10.06,10.0,10.03,97300.0
2008-07-21 12:40:00,10.02,10.03,9.98,9.98,74500.0,10.02,10.03,9.98,9.98,74500.0
2008-07-21 12:50:00,9.98,10.01,9.94,9.96,177700.0,9.98,10.01,9.94,9.96,177700.0
2008-07-21 13:00:00,9.97,10.05,9.96,10.01,101100.0,9.97,10.05,9.96,10.01,101100.0
2008-07-21 13:10:00,10.0,10.03,9.98,10.03,106500.0,10.0,10.03,9.98,10.03,106500.0
2008-07-21 13:20:00,10.02,10.03,9.99,10.02,79400.0,10.02,10.03,9.99,10.02,79400.0
2008-07-21 13:30:00,10.01,10.02,10.01,10.01,64900.0,10.01,10.02,10.01,10.01,64900.0
2008-07-21 13:40:00,10.01,10.01,9.99,9.99,99800.0,10.01,10.01,9.99,9.99,99800.0
2008-07-21 13:50:00,9.99,10.01,9.94,9.95,105900.0,9.99,10.01,9.94,9.95,105900.0
2008-07-21 14:00:00,9.94,10.0,9.94,9.99,161100.0,9.94,10.0,9.94,9.99,161100.0
2008-07-21 14:10:00,9.98,9.99,9.96,9.97,94600.0,9.98,9.99,9.96,9.97,94600.0
2008-07-21 14:20:00,9.97,9.99,9.93,9.94,177500.0,9.97,9.99,9.93,9.94,177500.0
2008-07-21 14:30:00,9.94,9.95,9.89,9.9,151900.0,9.94,9.95,9.89,9.9,151900.0
2008-07-21 14:40:00,9.89,9.92,9.87,9.88,112300.0,9.89,9.92,9.87,9.88,112300.0
2008-07-21 14:50:00,9.88,9.9,9.85,9.86,211600.0,9.88,9.9,9.85,9.86,211600.0
2008-07-21 15:00:00,9.85,9.9,9.85,9.87,196600.0,9.85,9.9,9.85,9.87,196600.0
2008-07-21 15:10:00,9.87,9.88,9.85,9.86,154400.0,9.87,9.88,9.85,9.86,154400.0
2008-07-21 15:20:00,9.86,9.87,9.83,9.84,209600.0,9.86,9.87,9.83,9.84,209600.0
2008-07-21 15:30:00,9.84,9.88,9.84,9.84,179600.0,9.84,9.88,9.84,9.84,179600.0
2008-07-21 15:40:00,9.85,9.87,9.84,9.86,185200.0,9.85,9.87,9.84,9.86,185200.0
2008-07-21 15:50:00,9.86,9.87,9.83,9.83,288400.0,9.86,9.87,9.83,9.83,288400.0
2008-07-22 09:30:00,9.93,9.97,9.83,9.88,74300.0,9.93,9.97,9.83,9.88,74300.0
2008-07-22 09:40:00,9.87,9.95,9.79,9.91,108900.0,9.87,9.95,9.79,9.91,108900.0
2008-07-22 09:50:00,9.9,9.98,9.9,9.94,50100.0,9.9,9.98,9.9,9.94,50100.0
2008-07-22 10:00:00,9.95,10.08,9.93,10.01,95300.0,9.95,10.08,9.93,10.01,95300.0
2008-07-22 10:10:00,10.0,10.13,9.99,10.12,85200.0,10.0,10.13,9.99,10.12,85200.0
2008-07-22 10:20:00,10.12,10.14,10.06,10.06,60100.0,10.12,10.14,10.06,10.06,60100.0
2008-07-22 10:30:00,10.06,10.08,10.04,10.06,50700.0,10.06,10.08,10.04,10.06,50700.0
2008-07-22 10:40:00,10.06,10.09,10.05,10.06,47500.0,10.06,10.09,10.05,10.06,47500.0
2008-07-22 10:50:00,10.06,10.07,10.04,10.04,21800.0,10.06,10.07,10.04,10.04,21800.0
2008-07-22 11:00:00,10.05,10.08,10.03,10.04,60100.0,10.05,10.08,10.03,10.04,60100.0
2008-07-22 11:10:00,10.05,10.12,10.05,10.1,27400.0,10.05,10.12,10.05,10.1,27400.0
2008-07-22 11:20:00,10.11,10.17,10.1,10.17,46800.0,10.11,10.17,10.1,10.17,46800.0
2008-07-22 11:30:00,10.18,10.19,10.14,10.16,44400.0,10.18,10.19,10.14,10.16,44400.0
2008-07-22 11:40:00,10.17,10.18,10.16,10.17,15100.0,10.17,10.18,10.16,10.17,15100.0
2008-07-22 11:50:00,10.16,10.17,10.11,10.12,61300.0,10.16,10.17,10.11,10.12,61300.0
2008-07-22 12:00:00,10.12,10.12,10.02,10.05,200600.0,10.12,10.12,10.02,10.05,200600.0
2008-07-22 12:10:00,10.06,10.09,10.04,10.05,43700.0,10.06,10.09,10.04,10.05,43700.0
2008-07-22 12:20:00,10.05,10.07,10.04,10.05,23900.0,10.05,10.07,10.04,10.05,23900.0
2008-07-22 12:30:00,10.05,10.09,10.05,10.09,31000.0,10.05,10.09,10.05,10.09,31000.0
2008-07-22 12:40:00,10.08,10.1,10.08,10.09,43400.0,10.08,10.1,10.08,10.09,43400.0
2008-07-22 12:50:00,10.08,10.09,10.05,10.07,44900.0,10.08,10.09,10.05,10.07,44900.0
2008-07-22 13:00:00,10.07,10.07,10.05,10.07,26300.0,10.07,10.07,10.05,10.07,26300.0
2008-07-22 13:10:00,10.06,10.09,10.06,10.08,29000.0,10.06,10.09,10.06,10.08,29000.0
2008-07-22 13:20:00,10.08,10.11,10.07,10.08,62500.0,10.08,10.11,10.07,10.08,62500.0
2008-07-22 13:30:00,10.08,10.1,10.07,10.1,24500.0,10.08,10.1,10.07,10.1,24500.0
2008-07-22 13:40:00,10.1,10.12,10.09,10.11,75200.0,10.1,10.12,10.09,10.11,75200.0
2008-07-22 13:50:00,10.1,10.13,10.09,10.1,72500.0,10.1,10.13,10.09,10.1,72500.0
2008-07-22 14:00:00,10.1,10.14,10.1,10.13,89400.0,10.1,10.14,10.1,10.13,89400.0
2008-07-22 14:10:00,10.13,10.13,10.09,10.11,121600.0,10.13,10.13,10.09,10.11,121600.0
2008-07-22 14:20:00,10.1,10.13,10.1,10.13,36800.0,10.1,10.13,10.1,10.13,36800.0
2008-07-22 14:30:00,10.13,10.13,10.1,10.1,44600.0,10.13,10.13,10.1,10.1,44600.0
2008-07-22 14:40:00,10.1,10.15,10.1,10.14,75900.0,10.1,10.15,10.1,10.14,75900.0
2008-07-22 14:50:00,10.15,10.16,10.14,10.15,80000.0,10.15,10.16,10.14,10.15,80000.0
2008-07-22 15:00:00,10.15,10.16,10.13,10.14,184600.0,10.15,10.16,10.13,10.14,184600.0
2008-07-22 15:10:00,10.13,10.17,10.13,10.16,79400.0,10.13,10.17,10.13,10.16,79400.0
2008-07-22 15:20:00,10.16,10.17,10.15,10.16,106900.0,10.16,10.17,10.15,10.16,106900.0
2008-07-22 15:30:00,10.16,10.18,10.15,10.17,76300.0,10.16,10.18,10.15,10.17,76300.0
2008-07-22 15:40:00,10.17,10.18,10.14,10.14,109700.0,10.17,10.18,10.14,10.14,109700.0
2008-07-22 15:50:00,10.14,10.17,10.1,10.14,300300.0,10.14,10.17,10.1,10.14,300300.0
2008-07-23 09:30:00,10.16,10.22,10.01,10.1,54400.0,10.16,10.22,10.01,10.1,54400.0
2008-07-23 09:40:00,10.1,10.27,10.1,10.19,152900.0,10.1,10.27,10.1,10.19,152900.0
2008-07-23 09:50:00,10.19,10.27,10.18,10.24,74300.0,10.19,10.27,10.18,10.24,74300.0
2008-07-23 10:00:00,10.25,10.33,10.23,10.29,285400.0,10.25,10.33,10.23,10.29,285400.0
2008-07-23 10:10:00,10.29,10.29,10.27,10.29,67600.0,10.29,10.29,10.27,10.29,67600.0
2008-07-23 10:20:00,10.29,10.36,10.26,10.3,368600.0,10.29,10.36,10.26,10.3,368600.0
2008-07-23 10:30:00,10.3,10.32,10.28,10.3,227800.0,10.3,10.32,10.28,10.3,227800.0
2008-07-23 10:40:00,10.3,10.31,10.27,10.29,79200.0,10.3,10.31,10.27,10.29,79200.0
2008-07-23 10:50:00,10.3,10.3,10.27,10.27,59400.0,10.3,10.3,10.27,10.27,59400.0
2008-07-23 11:00:00,10.28,10.3,10.26,10.27,65900.0,10.28,10.3,10.26,10.27,65900.0
2008-07-23 11:10:00,10.28,10.3,10.27,10.3,81000.0,10.28,10.3,10.27,10.3,81000.0
2008-07-23 11:20:00,10.29,10.3,10.29,10.3,72900.0,10.29,10.3,10.29,10.3,72900.0
2008-07-23 11:30:00,10.3,10.3,10.29,10.3,29400.0,10.3,10.3,10.29,10.3,29400.0
2008-07-23 11:40:00,10.29,10.3,10.27,10.28,17100.0,10.29,10.3,10.27,10.28,17100.0
2008-07-23 11:50:00,10.28,10.29,10.26,10.29,54500.0,10.28,10.29,10.26,10.29,54500.0
2008-07-23 12:00:00,10.29,10.29,10.27,10.28,36100.0,10.29,10.29,10.27,10.28,36100.0
2008-07-23 12:10:00,10.28,10.28,10.21,10.27,76800.0,10.28,10.28,10.21,10.27,76800.0
2008-07-23 12:20:00,10.27,10.27,10.25,10.27,27500.0,10.27,10.27,10.25,10.27,27500.0
2008-07-23 12:30:00,10.27,10.3,10.23,10.25,126600.0,10.27,10.3,10.23,10.25,126600.0
2008-07-23 12:40:00,10.24,10.25,10.24,10.25,21500.0,10.24,10.25,10.24,10.25,21500.0
2008-07-23 12:50:00,10.25,10.25,10.24,10.25,5500.0,10.25,10.25,10.24,10.25,5500.0
2008-07-23 13:00:00,10.25,10.25,10.22,10.23,39700.0,10.25,10.25,10.22,10.23,39700.0
2008-07-23 13:10:00,10.24,10.25,10.24,10.25,9200.0,10.24,10.25,10.24,10.25,9200.0
2008-07-23 13:20:00,10.25,10.25,10.24,10.24,31700.0,10.25,10.25,10.24,10.24,31700.0
2008-07-23 13:30:00,10.24,10.26,10.23,10.26,45500.0,10.24,10.26,10.23,10.26,45500.0
2008-07-23 13:40:00,10.26,10.26,10.25,10.26,74700.0,10.26,10.26,10.25,10.26,74700.0
2008-07-23 13:50:00,10.26,10.26,10.2,10.23,85400.0,10.26,10.26,10.2,10.23,85400.0
2008-07-23 14:00:00,10.23,10.25,10.23,10.24,33000.0,10.23,10.25,10.23,10.24,33000.0
2008-07-23 14:10:00,10.25,10.25,10.21,10.24,68200.0,10.25,10.25,10.21,10.24,68200.0
2008-07-23 14:20:00,10.24,10.26,10.21,10.26,124200.0,10.24,10.26,10.21,10.26,124200.0
2008-07-23 14:30:00,10.26,10.26,10.22,10.23,97500.0,10.26,10.26,10.22,10.23,97500.0
2008-07-23 14:40:00,10.22,10.26,10.22,10.25,76900.0,10.22,10.26,10.22,10.25,76900.0
2008-07-23 14:50:00,10.26,10.29,10.25,10.25,105000.0,10.26,10.29,10.25,10.25,105000.0
2008-07-23 15:00:00,10.25,10.26,10.25,10.26,34700.0,10.25,10.26,10.25,10.26,34700.0
2008-07-23 15:10:00,10.26,10.28,10.25,10.28,50900.0,10.26,10.28,10.25,10.28,50900.0
2008-07-23 15:20:00,10.28,10.31,10.27,10.3,66500.0,10.28,10.31,10.27,10.3,66500.0
2008-07-23 15:30:00,10.3,10.3,10.29,10.29,52000.0,10.3,10.3,10.29,10.29,52000.0
2008-07-23 15:40:00,10.29,10.32,10.27,10.29,291500.0,10.29,10.32,10.27,10.29,291500.0
2008-07-23 15:50:00,10.29,10.3,10.23,10.28,249600.0,10.29,10.3,10.23,10.28,249600.0
2008-07-24 09:30:00,7.26,7.37,7.14,7.29,2554200.0,7.26,7.37,7.14,7.29,2554200.0
2008-07-24 09:40:00,7.29,7.3,7.2,7.21,1485400.0,7.29,7.3,7.2,7.21,1485400.0
2008-07-24 09:50:00,7.21,7.21,6.93,6.93,1380500.0,7.21,7.21,6.93,6.93,1380500.0
2008-07-24 10:00:00,6.93,7.15,6.92,7.06,1186100.0,6.93,7.15,6.92,7.06,1186100.0
2008-07-24 10:10:00,7.06,7.09,6.99,7.03,619500.0,7.06,7.09,6.99,7.03,619500.0
2008-07-24 10:20:00,7.03,7.18,7.0,7.15,949400.0,7.03,7.18,7.0,7.15,949400.0
2008-07-24 10:30:00,7.14,7.14,7.07,7.13,830700.0,7.14,7.14,7.07,7.13,830700.0
2008-07-24 10:40:00,7.12,7.17,7.09,7.11,633100.0,7.12,7.17,7.09,7.11,633100.0
2008-07-24 10:50:00,7.11,7.2,7.1,7.1,798800.0,7.11,7.2,7.1,7.1,798800.0
2008-07-24 11:00:00,7.1,7.18,7.06,7.06,581300.0,7.1,7.18,7.06,7.06,581300.0
2008-07-24 11:10:00,7.07,7.12,7.05,7.09,968400.0,7.07,7.12,7.05,7.09,968400.0
2008-07-24 11:20:00,7.09,7.1,7.05,7.08,884000.0,7.09,7.1,7.05,7.08,884000.0
2008-07-24 11:30:00,7.07,7.08,7.03,7.03,760400.0,7.07,7.08,7.03,7.03,760400.0
2008-07-24 11:40:00,7.03,7.05,7.0,7.0,440900.0,7.03,7.05,7.0,7.0,440900.0
2008-07-24 11:50:00,7.0,7.03,6.98,7.01,513000.0,7.0,7.03,6.98,7.01,513000.0
2008-07-24 12:00:00,7.0,7.01,6.99,6.99,985500.0,7.0,7.01,6.99,6.99,985500.0
2008-07-24 12:10:00,7.0,7.01,6.99,7.01,671700.0,7.0,7.01,6.99,7.01,671700.0
2008-07-24 12:20:00,7.0,7.01,6.96,6.96,563700.0,7.0,7.01,6.96,6.96,563700.0
2008-07-24 12:30:00,6.97,6.99,6.9,6.92,436500.0,6.97,6.99,6.9,6.92,436500.0
2008-07-24 12:40:00,6.92,7.0,6.91,6.95,230700.0,6.92,7.0,6.91,6.95,230700.0
2008-07-24 12:50:00,6.95,6.98,6.92,6.96,358900.0,6.95,6.98,6.92,6.96,358900.0
2008-07-24 13:00:00,6.96,6.98,6.91,6.95,319900.0,6.96,6.98,6.91,6.95,319900.0
2008-07-24 13:10:00,6.96,7.0,6.95,6.96,285200.0,6.96,7.0,6.95,6.96,285200.0
2008-07-24 13:20:00,6.97,7.01,6.96,7.0,1157500.0,6.97,7.01,6.96,7.0,1157500.0
2008-07-24 13:30:00,6.99,7.01,6.99,7.0,617900.0,6.99,7.01,6.99,7.0,617900.0
2008-07-24 13:40:00,6.99,7.01,6.99,7.0,581800.0,6.99,7.01,6.99,7.0,581800.0
2008-07-24 13:50:00,7.0,7.01,6.99,7.01,449000.0,7.0,7.01,6.99,7.01,449000.0
2008-07-24 14:00:00,7.0,7.01,6.99,7.01,372200.0,7.0,7.01,6.99,7.01,372200.0
2008-07-24 14:10:00,7.0,7.01,6.97,7.01,1642200.0,7.0,7.01,6.97,7.01,1642200.0
2008-07-24 14:20:00,7.01,7.01,6.98,7.0,735600.0,7.01,7.01,6.98,7.0,735600.0
2008-07-24 14:30:00,7.0,7.08,7.0,7.08,651000.0,7.0,7.08,7.0,7.08,651000.0
2008-07-24 14:40:00,7.08,7.1,7.04,7.09,509400.0,7.08,7.1,7.04,7.09,509400.0
2008-07-24 14:50:00,7.09,7.1,7.01,7.09,862700.0,7.09,7.1,7.01,7.09,862700.0
2008-07-24 15:00:00,7.1,7.12,7.03,7.03,407000.0,7.1,7.12,7.03,7.03,407000.0
2008-07-24 15:10:00,7.03,7.07,7.0,7.01,439100.0,7.03,7.07,7.0,7.01,439100.0
2008-07-24 15:20:00,7.0,7.04,7.0,7.03,659100.0,7.0,7.04,7.0,7.03,659100.0
2008-07-24 15:30:00,7.03,7.1,7.03,7.07,723200.0,7.03,7.1,7.03,7.07,723200.0
2008-07-24 15:40:00,7.07,7.13,7.04,7.1,1458000.0,7.07,7.13,7.04,7.1,1458000.0
2008-07-24 15:50:00,7.11,7.19,7.07,7.1,2103200.0,7.11,7.19,7.07,7.1,2103200.0
2008-07-25 09:30:00,7.12,7.18,7.05,7.07,260800.0,7.12,7.18,7.05,7.07,260800.0
2008-07-25 09:40:00,7.08,7.16,7.07,7.16,435400.0,7.08,7.16,7.07,7.16,435400.0
2008-07-25 09:50:00,7.16,7.22,7.15,7.17,320900.0,7.16,7.22,7.15,7.17,320900.0
2008-07-25 10:00:00,7.17,7.28,7.15,7.25,614800.0,7.17,7.28,7.15,7.25,614800.0
2008-07-25 10:10:00,7.26,7.36,7.25,7.3,694500.0,7.26,7.36,7.25,7.3,694500.0
2008-07-25 10:20:00,7.3,7.33,7.25,7.27,706200.0,7.3,7.33,7.25,7.27,706200.0
2008-07-25 10:30:00,7.27,7.28,7.25,7.26,1549300.0,7.27,7.28,7.25,7.26,1549300.0
2008-07-25 10:40:00,7.26,7.32,7.24,7.25,755700.0,7.26,7.32,7.24,7.25,755700.0
2008-07-25 10:50:00,7.25,7.26,7.24,7.25,1043100.0,7.25,7.26,7.24,7.25,1043100.0
2008-07-25 11:00:00,7.25,7.27,7.25,7.25,455800.0,7.25,7.27,7.25,7.25,455800.0
2008-07-25 11:10:00,7.25,7.27,7.25,7.27,722200.0,7.25,7.27,7.25,7.27,722200.0
2008-07-25 11:20:00,7.27,7.28,7.25,7.26,572900.0,7.27,7.28,7.25,7.26,572900.0
2008-07-25 11:30:00,7.27,7.28,7.26,7.26,154000.0,7.27,7.28,7.26,7.26,154000.0
2008-07-25 11:40:00,7.27,7.29,7.26,7.26,162400.0,7.27,7.29,7.26,7.26,162400.0
2008-07-25 11:50:00,7.26,7.27,7.26,7.26,313100.0,7.26,7.27,7.26,7.26,313100.0
2008-07-25 12:00:00,7.26,7.27,7.26,7.26,118300.0,7.26,7.27,7.26,7.26,118300.0
2008-07-25 12:10:00,7.26,7.27,7.26,7.26,241300.0,7.26,7.27,7.26,7.26,241300.0
2008-07-25 12:20:00,7.26,7.3,7.26,7.27,536200.0,7.26,7.3,7.26,7.27,536200.0
2008-07-25 12:30:00,7.27,7.28,7.27,7.27,145800.0,7.27,7.28,7.27,7.27,145800.0
2008-07-25 12:40:00,7.28,7.32,7.27,7.32,361500.0,7.28,7.32,7.27,7.32,361500.0
2008-07-25 12:50:00,7.32,7.32,7.28,7.3,240700.0,7.32,7.32,7.28,7.3,240700.0
2008-07-25 13:00:00,7.29,7.3,7.29,7.29,232500.0,7.29,7.3,7.29,7.29,232500.0
2008-07-25 13:10:00,7.29,7.3,7.27,7.28,302300.0,7.29,7.3,7.27,7.28,302300.0
2008-07-25 13:20:00,7.28,7.28,7.27,7.27,145000.0,7.28,7.28,7.27,7.27,145000.0
2008-07-25 13:30:00,7.27,7.3,7.27,7.3,427700.0,7.27,7.3,7.27,7.3,427700.0
2008-07-25 13:40:00,7.29,7.3,7.27,7.28,201900.0,7.29,7.3,7.27,7.28,201900.0
2008-07-25 13:50:00,7.27,7.31,7.27,7.3,909800.0,7.27,7.31,7.27,7.3,909800.0
2008-07-25 14:00:00,7.3,7.36,7.29,7.35,442600.0,7.3,7.36,7.29,7.35,442600.0
2008-07-25 14:10:00,7.35,7.35,7.3,7.3,307600.0,7.35,7.35,7.3,7.3,307600.0
2008-07-25 14:20:00,7.29,7.32,7.29,7.3,350400.0,7.29,7.32,7.29,7.3,350400.0
2008-07-25 14:30:00,7.3,7.31,7.3,7.3,70400.0,7.3,7.31,7.3,7.3,70400.0
2008-07-25 14:40:00,7.3,7.32,7.3,7.3,485800.0,7.3,7.32,7.3,7.3,485800.0
2008-07-25 14:50:00,7.3,7.31,7.3,7.31,542900.0,7.3,7.31,7.3,7.31,542900.0
2008-07-25 15:00:00,7.3,7.31,7.3,7.3,387200.0,7.3,7.31,7.3,7.3,387200.0
2008-07-25 15:10:00,7.3,7.32,7.3,7.32,700900.0,7.3,7.32,7.3,7.32,700900.0
2008-07-25 15:20:00,7.31,7.33,7.3,7.32,533000.0,7.31,7.33,7.3,7.32,533000.0
2008-07-25 15:30:00,7.32,7.33,7.31,7.33,419900.0,7.32,7.33,7.31,7.33,419900.0
2008-07-25 15:40:00,7.32,7.33,7.3,7.32,797000.0,7.32,7.33,7.3,7.32,797000.0
2008-07-25 15:50:00,7.32,7.35,7.3,7.35,1497000.0,7.32,7.35,7.3,7.35,1497000.0
2008-07-28 09:30:00,7.35,7.37,7.31,7.36,431700.0,7.35,7.37,7.31,7.36,431700.0
2008-07-28 09:40:00,7.35,7.37,7.32,7.35,243900.0,7.35,7.37,7.32,7.35,243900.0
2008-07-28 09:50:00,7.35,7.37,7.35,7.36,256800.0,7.35,7.37,7.35,7.36,256800.0
2008-07-28 10:00:00,7.35,7.39,7.35,7.38,205700.0,7.35,7.39,7.35,7.38,205700.0
2008-07-28 10:10:00,7.38,7.42,7.38,7.4,277600.0,7.38,7.42,7.38,7.4,277600.0
2008-07-28 10:20:00,7.41,7.44,7.39,7.39,313200.0,7.41,7.44,7.39,7.39,313200.0
2008-07-28 10:30:00,7.39,7.42,7.39,7.4,107600.0,7.39,7.42,7.39,7.4,107600.0
2008-07-28 10:40:00,7.4,7.41,7.36,7.36,144700.0,7.4,7.41,7.36,7.36,144700.0
2008-07-28 10:50:00,7.36,7.38,7.36,7.36,183000.0,7.36,7.38,7.36,7.36,183000.0
2008-07-28 11:00:00,7.37,7.37,7.36,7.36,128200.0,7.37,7.37,7.36,7.36,128200.0
2008-07-28 11:10:00,7.36,7.38,7.36,7.37,311100.0,7.36,7.38,7.36,7.37,311100.0
2008-07-28 11:20:00,7.38,7.38,7.37,7.37,58600.0,7.38,7.38,7.37,7.37,58600.0
2008-07-28 11:30:00,7.37,7.38,7.36,7.37,206800.0,7.37,7.38,7.36,7.37,206800.0
2008-07-28 11:40:00,7.37,7.39,7.37,7.39,244800.0,7.37,7.39,7.37,7.39,244800.0
2008-07-28 11:50:00,7.39,7.4,7.38,7.39,56600.0,7.39,7.4,7.38,7.39,56600.0
2008-07-28 12:00:00,7.39,7.4,7.39,7.39,60700.0,7.39,7.4,7.39,7.39,60700.0
2008-07-28 12:10:00,7.39,7.42,7.39,7.41,259100.0,7.39,7.42,7.39,7.41,259100.0
2008-07-28 12:20:00,7.41,7.41,7.39,7.4,112400.0,7.41,7.41,7.39,7.4,112400.0
2008-07-28 12:30:00,7.4,7.41,7.39,7.41,174100.0,7.4,7.41,7.39,7.41,174100.0
2008-07-28 12:40:00,7.41,7.42,7.41,7.42,146600.0,7.41,7.42,7.41,7.42,146600.0
2008-07-28 12:50:00,7.41,7.42,7.41,7.42,112300.0,7.41,7.42,7.41,7.42,112300.0
2008-07-28 13:00:00,7.41,7.41,7.39,7.39,181100.0,7.41,7.41,7.39,7.39,181100.0
2008-07-28 13:10:00,7.39,7.4,7.37,7.37,116800.0,7.39,7.4,7.37,7.37,116800.0
2008-07-28 13:20:00,7.38,7.39,7.36,7.37,197800.0,7.38,7.39,7.36,7.37,197800.0
2008-07-28 13:30:00,7.37,7.38,7.36,7.36,340300.0,7.37,7.38,7.36,7.36,340300.0
2008-07-28 13:40:00,7.36,7.37,7.36,7.36,228200.0,7.36,7.37,7.36,7.36,228200.0
2008-07-28 13:50:00,7.36,7.4,7.36,7.39,1858600.0,7.36,7.4,7.36,7.39,1858600.0
2008-07-28 14:00:00,7.39,7.41,7.39,7.39,264700.0,7.39,7.41,7.39,7.39,264700.0
2008-07-28 14:10:00,7.39,7.41,7.39,7.4,231100.0,7.39,7.41,7.39,7.4,231100.0
2008-07-28 14:20:00,7.41,7.42,7.37,7.4,675000.0,7.41,7.42,7.37,7.4,675000.0
2008-07-28 14:30:00,7.4,7.41,7.4,7.41,131800.0,7.4,7.41,7.4,7.41,131800.0
2008-07-28 14:40:00,7.4,7.41,7.38,7.39,394400.0,7.4,7.41,7.38,7.39,394400.0
2008-07-28 14:50:00,7.4,7.41,7.39,7.4,186500.0,7.4,7.41,7.39,7.4,186500.0
2008-07-28 15:00:00,7.41,7.41,7.4,7.41,181300.0,7.41,7.41,7.4,7.41,181300.0
2008-07-28 15:10:00,7.4,7.41,7.4,7.4,231600.0,7.4,7.41,7.4,7.4,231600.0
2008-07-28 15:20:00,7.4,7.41,7.4,7.4,139100.0,7.4,7.41,7.4,7.4,139100.0
2008-07-28 15:30:00,7.4,7.41,7.4,7.4,112900.0,7.4,7.41,7.4,7.4,112900.0
2008-07-28 15:40:00,7.4,7.41,7.38,7.38,452200.0,7.4,7.41,7.38,7.38,452200.0
2008-07-28 15:50:00,7.38,7.41,7.38,7.39,1028800.0,7.38,7.41,7.38,7.39,1028800.0
2008-07-29 09:30:00,7.48,7.48,7.4,7.4,153000.0,7.48,7.48,7.4,7.4,153000.0
2008-07-29 09:40:00,7.41,7.41,7.39,7.39,178700.0,7.41,7.41,7.39,7.39,178700.0
2008-07-29 09:50:00,7.38,7.41,7.38,7.41,149700.0,7.38,7.41,7.38,7.41,149700.0
2008-07-29 10:00:00,7.41,7.44,7.4,7.44,185000.0,7.41,7.44,7.4,7.44,185000.0
2008-07-29 10:10:00,7.43,7.45,7.43,7.44,82100.0,7.43,7.45,7.43,7.44,82100.0
2008-07-29 10:20:00,7.45,7.45,7.41,7.43,91200.0,7.45,7.45,7.41,7.43,91200.0
2008-07-29 10:30:00,7.43,7.45,7.42,7.45,136900.0,7.43,7.45,7.42,7.45,136900.0
2008-07-29 10:40:00,7.45,7.47,7.43,7.47,237300.0,7.45,7.47,7.43,7.47,237300.0
2008-07-29 10:50:00,7.47,7.52,7.47,7.51,635500.0,7.47,7.52,7.47,7.51,635500.0
2008-07-29 11:00:00,7.51,7.51,7.5,7.51,236200.0,7.51,7.51,7.5,7.51,236200.0
2008-07-29 11:10:00,7.51,7.51,7.48,7.48,116700.0,7.51,7.51,7.48,7.48,116700.0
2008-07-29 11:20:00,7.49,7.5,7.47,7.48,116600.0,7.49,7.5,7.47,7.48,116600.0
2008-07-29 11:30:00,7.48,7.48,7.42,7.45,186600.0,7.48,7.48,7.42,7.45,186600.0
2008-07-29 11:40:00,7.46,7.49,7.45,7.49,105300.0,7.46,7.49,7.45,7.49,105300.0
2008-07-29 11:50:00,7.48,7.49,7.46,7.47,63200.0,7.48,7.49,7.46,7.47,63200.0
2008-07-29 12:00:00,7.47,7.48,7.46,7.47,138500.0,7.47,7.48,7.46,7.47,138500.0
2008-07-29 12:10:00,7.47,7.5,7.47,7.47,200800.0,7.47,7.5,7.47,7.47,200800.0
2008-07-29 12:20:00,7.47,7.48,7.47,7.48,57300.0,7.47,7.48,7.47,7.48,57300.0
2008-07-29 12:30:00,7.47,7.48,7.44,7.47,208400.0,7.47,7.48,7.44,7.47,208400.0
2008-07-29 12:40:00,7.48,7.48,7.47,7.47,38700.0,7.48,7.48,7.47,7.47,38700.0
2008-07-29 12:50:00,7.47,7.48,7.47,7.48,160800.0,7.47,7.48,7.47,7.48,160800.0
2008-07-29 13:00:00,7.47,7.48,7.44,7.45,172500.0,7.47,7.48,7.44,7.45,172500.0
2008-07-29 13:10:00,7.45,7.47,7.42,7.47,458500.0,7.45,7.47,7.42,7.47,458500.0
2008-07-29 13:20:00,7.47,7.48,7.46,7.47,114500.0,7.47,7.48,7.46,7.47,114500.0
2008-07-29 13:30:00,7.48,7.48,7.45,7.46,134100.0,7.48,7.48,7.45,7.46,134100.0
2008-07-29 13:40:00,7.45,7.46,7.43,7.43,155800.0,7.45,7.46,7.43,7.43,155800.0
2008-07-29 13:50:00,7.43,7.46,7.43,7.45,166600.0,7.43,7.46,7.43,7.45,166600.0
2008-07-29 14:00:00,7.45,7.46,7.44,7.45,213700.0,7.45,7.46,7.44,7.45,213700.0
2008-07-29 14:10:00,7.46,7.46,7.44,7.45,258100.0,7.46,7.46,7.44,7.45,258100.0
2008-07-29 14:20:00,7.46,7.46,7.39,7.39,289000.0,7.46,7.46,7.39,7.39,289000.0
2008-07-29 14:30:00,7.4,7.42,7.39,7.4,257700.0,7.4,7.42,7.39,7.4,257700.0
2008-07-29 14:40:00,7.4,7.42,7.4,7.4,251000.0,7.4,7.42,7.4,7.4,251000.0
2008-07-29 14:50:00,7.4,7.42,7.4,7.42,215600.0,7.4,7.42,7.4,7.42,215600.0
2008-07-29 15:00:00,7.41,7.44,7.4,7.4,325400.0,7.41,7.44,7.4,7.4,325400.0
2008-07-29 15:10:00,7.4,7.41,7.39,7.4,387400.0,7.4,7.41,7.39,7.4,387400.0
2008-07-29 15:20:00,7.4,7.41,7.39,7.4,677400.0,7.4,7.41,7.39,7.4,677400.0
2008-07-29 15:30:00,7.4,7.41,7.38,7.38,632000.0,7.4,7.41,7.38,7.38,632000.0
2008-07-29 15:40:00,7.39,7.39,7.32,7.33,403700.0,7.39,7.39,7.32,7.33,403700.0
2008-07-29 15:50:00,7.32,7.36,7.3,7.32,531800.0,7.32,7.36,7.3,7.32,531800.0
2008-07-30 09:30:00,7.32,7.39,7.26,7.31,120200.0,7.32,7.39,7.26,7.31,120200.0
2008-07-30 09:40:00,7.31,7.33,7.25,7.28,155500.0,7.31,7.33,7.25,7.28,155500.0
2008-07-30 09:50:00,7.28,7.32,7.28,7.29,244700.0,7.28,7.32,7.28,7.29,244700.0
2008-07-30 10:00:00,7.29,7.32,7.27,7.3,622200.0,7.29,7.32,7.27,7.3,622200.0
2008-07-30 10:10:00,7.31,7.31,7.26,7.27,162200.0,7.31,7.31,7.26,7.27,162200.0
2008-07-30 10:20:00,7.27,7.29,7.23,7.24,183900.0,7.27,7.29,7.23,7.24,183900.0
2008-07-30 10:30:00,7.23,7.26,7.19,7.22,339700.0,7.23,7.26,7.19,7.22,339700.0
2008-07-30 10:40:00,7.23,7.25,7.21,7.24,260500.0,7.23,7.25,7.21,7.24,260500.0
2008-07-30 10:50:00,7.24,7.25,7.22,7.23,132000.0,7.24,7.25,7.22,7.23,132000.0
2008-07-30 11:00:00,7.23,7.26,7.21,7.22,312900.0,7.23,7.26,7.21,7.22,312900.0
2008-07-30 11:10:00,7.22,7.22,7.15,7.16,166100.0,7.22,7.22,7.15,7.16,166100.0
2008-07-30 11:20:00,7.17,7.19,7.13,7.14,465000.0,7.17,7.19,7.13,7.14,465000.0
2008-07-30 11:30:00,7.14,7.26,7.13,7.24,374600.0,7.14,7.26,7.13,7.24,374600.0
2008-07-30 11:40:00,7.24,7.26,7.2,7.2,387300.0,7.24,7.26,7.2,7.2,387300.0
2008-07-30 11:50:00,7.2,7.25,7.19,7.22,274200.0,7.2,7.25,7.19,7.22,274200.0
2008-07-30 12:00:00,7.22,7.23,7.16,7.18,293500.0,7.22,7.23,7.16,7.18,293500.0
2008-07-30 12:10:00,7.17,7.2,7.17,7.19,63500.0,7.17,7.2,7.17,7.19,63500.0
2008-07-30 12:20:00,7.2,7.21,7.17,7.18,185200.0,7.2,7.21,7.17,7.18,185200.0
2008-07-30 12:30:00,7.18,7.2,7.18,7.19,120200.0,7.18,7.2,7.18,7.19,120200.0
2008-07-30 12:40:00,7.19,7.2,7.1,7.12,235700.0,7.19,7.2,7.1,7.12,235700.0
2008-07-30 12:50:00,7.11,7.13,7.11,7.13,58200.0,7.11,7.13,7.11,7.13,58200.0
2008-07-30 13:00:00,7.12,7.13,7.05,7.07,210600.0,7.12,7.13,7.05,7.07,210600.0
2008-07-30 13:10:00,7.06,7.11,7.02,7.1,227700.0,7.06,7.11,7.02,7.1,227700.0
2008-07-30 13:20:00,7.1,7.11,7.06,7.11,112800.0,7.1,7.11,7.06,7.11,112800.0
2008-07-30 13:30:00,7.1,7.16,7.09,7.16,210900.0,7.1,7.16,7.09,7.16,210900.0
2008-07-30 13:40:00,7.16,7.18,7.15,7.17,355000.0,7.16,7.18,7.15,7.17,355000.0
2008-07-30 13:50:00,7.17,7.18,7.15,7.17,180200.0,7.17,7.18,7.15,7.17,180200.0
2008-07-30 14:00:00,7.18,7.18,7.16,7.16,146600.0,7.18,7.18,7.16,7.16,146600.0
2008-07-30 14:10:00,7.16,7.18,7.15,7.15,204300.0,7.16,7.18,7.15,7.15,204300.0
2008-07-30 14:20:00,7.16,7.19,7.15,7.19,272500.0,7.16,7.19,7.15,7.19,272500.0
2008-07-30 14:30:00,7.2,7.2,7.18,7.18,164900.0,7.2,7.2,7.18,7.18,164900.0
2008-07-30 14:40:00,7.18,7.19,7.18,7.18,88200.0,7.18,7.19,7.18,7.18,88200.0
2008-07-30 14:50:00,7.18,7.19,7.18,7.18,109100.0,7.18,7.19,7.18,7.18,109100.0
2008-07-30 15:00:00,7.18,7.19,7.14,7.14,352700.0,7.18,7.19,7.14,7.14,352700.0
2008-07-30 15:10:00,7.14,7.16,7.12,7.16,512700.0,7.14,7.16,7.12,7.16,512700.0
2008-07-30 15:20:00,7.15,7.19,7.15,7.19,295700.0,7.15,7.19,7.15,7.19,295700.0
2008-07-30 15:30:00,7.19,7.2,7.18,7.19,245200.0,7.19,7.2,7.18,7.19,245200.0
2008-07-30 15:40:00,7.18,7.2,7.18,7.19,397700.0,7.18,7.2,7.18,7.19,397700.0
2008-07-30 15:50:00,7.19,7.2,7.14,7.14,1003200.0,7.19,7.2,7.14,7.14,1003200.0
2008-07-31 09:30:00,7.17,7.17,7.09,7.16,247300.0,7.17,7.17,7.09,7.16,247300.0
2008-07-31 09:40:00,7.16,7.3,7.16,7.29,238300.0,7.16,7.3,7.16,7.29,238300.0
2008-07-31 09:50:00,7.3,7.37,7.25,7.27,304500.0,7.3,7.37,7.25,7.27,304500.0
2008-07-31 10:00:00,7.27,7.3,7.27,7.3,159000.0,7.27,7.3,7.27,7.3,159000.0
2008-07-31 10:10:00,7.3,7.36,7.3,7.36,251800.0,7.3,7.36,7.3,7.36,251800.0
2008-07-31 10:20:00,7.36,7.43,7.35,7.43,221000.0,7.36,7.43,7.35,7.43,221000.0
2008-07-31 10:30:00,7.42,7.46,7.42,7.44,540400.0,7.42,7.46,7.42,7.44,540400.0
2008-07-31 10:40:00,7.45,7.46,7.44,7.45,185300.0,7.45,7.46,7.44,7.45,185300.0
2008-07-31 10:50:00,7.45,7.5,7.45,7.49,191600.0,7.45,7.5,7.45,7.49,191600.0
2008-07-31 11:00:00,7.5,7.5,7.46,7.46,238100.0,7.5,7.5,7.46,7.46,238100.0
2008-07-31 11:10:00,7.47,7.49,7.46,7.48,117400.0,7.47,7.49,7.46,7.48,117400.0
2008-07-31 11:20:00,7.48,7.49,7.47,7.47,108100.0,7.48,7.49,7.47,7.47,108100.0
2008-07-31 11:30:00,7.48,7.48,7.45,7.46,218600.0,7.48,7.48,7.45,7.46,218600.0
2008-07-31 11:40:00,7.46,7.47,7.45,7.45,126300.0,7.46,7.47,7.45,7.45,126300.0
2008-07-31 11:50:00,7.46,7.47,7.45,7.47,135600.0,7.46,7.47,7.45,7.47,135600.0
2008-07-31 12:00:00,7.46,7.47,7.45,7.45,131300.0,7.46,7.47,7.45,7.45,131300.0
2008-07-31 12:10:00,7.45,7.46,7.4,7.42,171800.0,7.45,7.46,7.4,7.42,171800.0
2008-07-31 12:20:00,7.42,7.43,7.4,7.42,188000.0,7.42,7.43,7.4,7.42,188000.0
2008-07-31 12:30:00,7.42,7.43,7.41,7.41,148900.0,7.42,7.43,7.41,7.41,148900.0
2008-07-31 12:40:00,7.41,7.43,7.41,7.43,69800.0,7.41,7.43,7.41,7.43,69800.0
2008-07-31 12:50:00,7.43,7.43,7.42,7.42,52900.0,7.43,7.43,7.42,7.42,52900.0
2008-07-31 13:00:00,7.42,7.43,7.41,7.42,73000.0,7.42,7.43,7.41,7.42,73000.0
2008-07-31 13:10:00,7.42,7.43,7.42,7.42,79200.0,7.42,7.43,7.42,7.42,79200.0
2008-07-31 13:20:00,7.42,7.43,7.42,7.42,99000.0,7.42,7.43,7.42,7.42,99000.0
2008-07-31 13:30:00,7.42,7.43,7.42,7.42,84200.0,7.42,7.43,7.42,7.42,84200.0
2008-07-31 13:40:00,7.43,7.44,7.42,7.43,134400.0,7.43,7.44,7.42,7.43,134400.0
2008-07-31 13:50:00,7.44,7.44,7.42,7.42,110100.0,7.44,7.44,7.42,7.42,110100.0
2008-07-31 14:00:00,7.42,7.44,7.42,7.43,259300.0,7.42,7.44,7.42,7.43,259300.0
2008-07-31 14:10:00,7.44,7.44,7.43,7.43,307500.0,7.44,7.44,7.43,7.43,307500.0
2008-07-31 14:20:00,7.44,7.44,7.43,7.43,121400.0,7.44,7.44,7.43,7.43,121400.0
2008-07-31 14:30:00,7.43,7.47,7.43,7.46,225500.0,7.43,7.47,7.43,7.46,225500.0
2008-07-31 14:40:00,7.46,7.47,7.45,7.45,165400.0,7.46,7.47,7.45,7.45,165400.0
2008-07-31 14:50:00,7.45,7.46,7.44,7.44,147800.0,7.45,7.46,7.44,7.44,147800.0
2008-07-31 15:00:00,7.44,7.46,7.44,7.45,218000.0,7.44,7.46,7.44,7.45,218000.0
2008-07-31 15:10:00,7.45,7.46,7.45,7.45,117800.0,7.45,7.46,7.45,7.45,117800.0
2008-07-31 15:20:00,7.45,7.46,7.45,7.45,182300.0,7.45,7.46,7.45,7.45,182300.0
2008-07-31 15:30:00,7.45,7.46,7.45,7.45,295800.0,7.45,7.46,7.45,7.45,295800.0
2008-07-31 15:40:00,7.46,7.46,7.43,7.43,436900.0,7.46,7.46,7.43,7.43,436900.0
2008-07-31 15:50:00,7.43,7.44,7.39,7.39,650200.0,7.43,7.44,7.39,7.39,650200.0
2008-08-01 09:30:00,7.13,7.21,7.09,7.19,380100.0,7.13,7.21,7.09,7.19,380100.0
2008-08-01 09:40:00,7.19,7.19,7.12,7.13,181000.0,7.19,7.19,7.12,7.13,181000.0
2008-08-01 09:50:00,7.13,7.16,7.08,7.14,407700.0,7.13,7.16,7.08,7.14,407700.0
2008-08-01 10:00:00,7.14,7.15,7.11,7.12,189800.0,7.14,7.15,7.11,7.12,189800.0
2008-08-01 10:10:00,7.12,7.15,7.12,7.12,201400.0,7.12,7.15,7.12,7.12,201400.0
2008-08-01 10:20:00,7.12,7.13,7.12,7.12,212800.0,7.12,7.13,7.12,7.12,212800.0
2008-08-01 10:30:00,7.13,7.14,7.12,7.13,175200.0,7.13,7.14,7.12,7.13,175200.0
2008-08-01 10:40:00,7.13,7.18,7.12,7.17,249100.0,7.13,7.18,7.12,7.17,249100.0
2008-08-01 10:50:00,7.17,7.17,7.14,7.15,100000.0,7.17,7.17,7.14,7.15,100000.0
2008-08-01 11:00:00,7.15,7.15,7.14,7.15,159200.0,7.15,7.15,7.14,7.15,159200.0
2008-08-01 11:10:00,7.14,7.19,7.14,7.18,358500.0,7.14,7.19,7.14,7.18,358500.0
2008-08-01 11:20:00,7.18,7.19,7.18,7.18,179600.0,7.18,7.19,7.18,7.18,179600.0
2008-08-01 11:30:00,7.18,7.2,7.16,7.17,459400.0,7.18,7.2,7.16,7.17,459400.0
2008-08-01 11:40:00,7.17,7.17,7.15,7.15,260200.0,7.17,7.17,7.15,7.15,260200.0
2008-08-01 11:50:00,7.16,7.16,7.15,7.16,185000.0,7.16,7.16,7.15,7.16,185000.0
2008-08-01 12:00:00,7.15,7.16,7.13,7.15,272700.0,7.15,7.16,7.13,7.15,272700.0
2008-08-01 12:10:00,7.16,7.16,7.13,7.13,283500.0,7.16,7.16,7.13,7.13,283500.0
2008-08-01 12:20:00,7.13,7.14,7.09,7.1,170200.0,7.13,7.14,7.09,7.1,170200.0
2008-08-01 12:30:00,7.09,7.12,7.08,7.11,618400.0,7.09,7.12,7.08,7.11,618400.0
2008-08-01 12:40:00,7.11,7.12,7.1,7.11,372200.0,7.11,7.12,7.1,7.11,372200.0
2008-08-01 12:50:00,7.11,7.13,7.11,7.12,144000.0,7.11,7.13,7.11,7.12,144000.0
2008-08-01 13:00:00,7.13,7.13,7.11,7.12,146700.0,7.13,7.13,7.11,7.12,146700.0
2008-08-01 13:10:00,7.13,7.13,7.12,7.13,97300.0,7.13,7.13,7.12,7.13,97300.0
2008-08-01 13:20:00,7.12,7.14,7.12,7.13,110400.0,7.12,7.14,7.12,7.13,110400.0
2008-08-01 13:30:00,7.13,7.14,7.12,7.14,106800.0,7.13,7.14,7.12,7.14,106800.0
2008-08-01 13:40:00,7.13,7.14,7.13,7.14,57300.0,7.13,7.14,7.13,7.14,57300.0
2008-08-01 13:50:00,7.14,7.15,7.13,7.14,112700.0,7.14,7.15,7.13,7.14,112700.0
2008-08-01 14:00:00,7.14,7.14,7.12,7.13,291600.0,7.14,7.14,7.12,7.13,291600.0
2008-08-01 14:10:00,7.13,7.14,7.12,7.13,147600.0,7.13,7.14,7.12,7.13,147600.0
2008-08-01 14:20:00,7.13,7.14,7.13,7.13,69700.0,7.13,7.14,7.13,7.13,69700.0
2008-08-01 14:30:00,7.13,7.14,7.13,7.13,178700.0,7.13,7.14,7.13,7.13,178700.0
2008-08-01 14:40:00,7.13,7.14,7.13,7.14,149200.0,7.13,7.14,7.13,7.14,149200.0
2008-08-01 14:50:00,7.14,7.15,7.13,7.14,366500.0,7.14,7.15,7.13,7.14,366500.0
2008-08-01 15:00:00,7.14,7.15,7.13,7.14,316700.0,7.14,7.15,7.13,7.14,316700.0
2008-08-01 15:10:00,7.14,7.15,7.13,7.14,213400.0,7.14,7.15,7.13,7.14,213400.0
2008-08-01 15:20:00,7.13,7.14,7.13,7.14,242100.0,7.13,7.14,7.13,7.14,242100.0
2008-08-01 15:30:00,7.13,7.16,7.12,7.14,406000.0,7.13,7.16,7.12,7.14,406000.0
2008-08-01 15:40:00,7.15,7.15,7.14,7.14,252800.0,7.15,7.15,7.14,7.14,252800.0
2008-08-01 15:50:00,7.14,7.15,7.12,7.12,1329600.0,7.14,7.15,7.12,7.12,1329600.0
2008-08-04 09:30:00,7.12,7.16,7.08,7.15,89200.0,7.12,7.16,7.08,7.15,89200.0
2008-08-04 09:40:00,7.15,7.16,7.14,7.15,75800.0,7.15,7.16,7.14,7.15,75800.0
2008-08-04 09:50:00,7.16,7.16,7.09,7.1,57500.0,7.16,7.16,7.09,7.1,57500.0
2008-08-04 10:00:00,7.1,7.12,7.09,7.1,111000.0,7.1,7.12,7.09,7.1,111000.0
2008-08-04 10:10:00,7.11,7.11,7.08,7.09,148000.0,7.11,7.11,7.08,7.09,148000.0
2008-08-04 10:20:00,7.1,7.11,7.09,7.1,56000.0,7.1,7.11,7.09,7.1,56000.0
2008-08-04 10:30:00,7.1,7.11,7.09,7.1,40900.0,7.1,7.11,7.09,7.1,40900.0
2008-08-04 10:40:00,7.1,7.11,7.07,7.08,195000.0,7.1,7.11,7.07,7.08,195000.0
2008-08-04 10:50:00,7.08,7.09,7.08,7.09,60800.0,7.08,7.09,7.08,7.09,60800.0
2008-08-04 11:00:00,7.09,7.09,7.07,7.09,108300.0,7.09,7.09,7.07,7.09,108300.0
2008-08-04 11:10:00,7.09,7.09,7.08,7.09,103000.0,7.09,7.09,7.08,7.09,103000.0
2008-08-04 11:20:00,7.09,7.09,7.05,7.08,217400.0,7.09,7.09,7.05,7.08,217400.0
2008-08-04 11:30:00,7.08,7.09,7.07,7.09,117600.0,7.08,7.09,7.07,7.09,117600.0
2008-08-04 11:40:00,7.09,7.11,7.07,7.09,210600.0,7.09,7.11,7.07,7.09,210600.0
2008-08-04 11:50:00,7.08,7.1,7.08,7.09,120600.0,7.08,7.1,7.08,7.09,120600.0
2008-08-04 12:00:00,7.09,7.1,7.09,7.09,152700.0,7.09,7.1,7.09,7.09,152700.0
2008-08-04 12:10:00,7.09,7.1,7.09,7.09,73100.0,7.09,7.1,7.09,7.09,73100.0
2008-08-04 12:20:00,7.09,7.1,7.09,7.09,73400.0,7.09,7.1,7.09,7.09,73400.0
2008-08-04 12:30:00,7.1,7.1,7.08,7.08,120600.0,7.1,7.1,7.08,7.08,120600.0
2008-08-04 12:40:00,7.09,7.09,7.08,7.09,51700.0,7.09,7.09,7.08,7.09,51700.0
2008-08-04 12:50:00,7.08,7.09,7.07,7.07,94600.0,7.08,7.09,7.07,7.07,94600.0
2008-08-04 13:00:00,7.07,7.08,7.06,7.08,106600.0,7.07,7.08,7.06,7.08,106600.0
2008-08-04 13:10:00,7.07,7.08,7.07,7.07,47500.0,7.07,7.08,7.07,7.07,47500.0
2008-08-04 13:20:00,7.07,7.08,7.06,7.07,135200.0,7.07,7.08,7.06,7.07,135200.0
2008-08-04 13:30:00,7.06,7.08,7.06,7.07,178800.0,7.06,7.08,7.06,7.07,178800.0
2008-08-04 13:40:00,7.07,7.08,7.07,7.08,11200.0,7.07,7.08,7.07,7.08,11200.0
2008-08-04 13:50:00,7.08,7.09,7.07,7.09,89300.0,7.08,7.09,7.07,7.09,89300.0
2008-08-04 14:00:00,7.08,7.09,7.08,7.09,44700.0,7.08,7.09,7.08,7.09,44700.0
2008-08-04 14:10:00,7.08,7.09,7.08,7.09,35500.0,7.08,7.09,7.08,7.09,35500.0
2008-08-04 14:20:00,7.08,7.1,7.08,7.1,132500.0,7.08,7.1,7.08,7.1,132500.0
2008-08-04 14:30:00,7.1,7.11,7.09,7.1,254300.0,7.1,7.11,7.09,7.1,254300.0
2008-08-04 14:40:00,7.1,7.11,7.09,7.1,51100.0,7.1,7.11,7.09,7.1,51100.0
2008-08-04 14:50:00,7.1,7.11,7.1,7.11,78600.0,7.1,7.11,7.1,7.11,78600.0
2008-08-04 15:00:00,7.1,7.14,7.1,7.13,172200.0,7.1,7.14,7.1,7.13,172200.0
2008-08-04 15:10:00,7.13,7.14,7.13,7.14,102900.0,7.13,7.14,7.13,7.14,102900.0
2008-08-04 15:20:00,7.13,7.14,7.13,7.14,241200.0,7.13,7.14,7.13,7.14,241200.0
2008-08-04 15:30:00,7.13,7.14,7.12,7.13,259700.0,7.13,7.14,7.12,7.13,259700.0
2008-08-04 15:40:00,7.13,7.13,7.12,7.13,342200.0,7.13,7.13,7.12,7.13,342200.0
2008-08-04 15:50:00,7.13,7.15,7.12,7.14,468500.0,7.13,7.15,7.12,7.14,468500.0
2008-08-05 09:30:00,7.2,7.23,7.09,7.09,118100.0,7.2,7.23,7.09,7.09,118100.0
2008-08-05 09:40:00,7.09,7.1,7.0,7.01,119600.0,7.09,7.1,7.0,7.01,119600.0
2008-08-05 09:50:00,7.01,7.05,7.0,7.04,76000.0,7.01,7.05,7.0,7.04,76000.0
2008-08-05 10:00:00,7.04,7.06,7.02,7.03,113300.0,7.04,7.06,7.02,7.03,113300.0
2008-08-05 10:10:00,7.03,7.05,7.02,7.04,62000.0,7.03,7.05,7.02,7.04,62000.0
2008-08-05 10:20:00,7.04,7.04,7.01,7.01,51200.0,7.04,7.04,7.01,7.01,51200.0
2008-08-05 10:30:00,7.01,7.02,7.0,7.01,80900.0,7.01,7.02,7.0,7.01,80900.0
2008-08-05 10:40:00,7.0,7.01,7.0,7.01,46600.0,7.0,7.01,7.0,7.01,46600.0
2008-08-05 10:50:00,7.01,7.01,6.99,7.0,121800.0,7.01,7.01,6.99,7.0,121800.0
2008-08-05 11:00:00,7.0,7.0,6.99,7.0,134700.0,7.0,7.0,6.99,7.0,134700.0
2008-08-05 11:10:00,7.0,7.0,6.99,6.99,23800.0,7.0,7.0,6.99,6.99,23800.0
2008-08-05 11:20:00,6.99,7.0,6.99,7.0,75900.0,6.99,7.0,6.99,7.0,75900.0
2008-08-05 11:30:00,7.0,7.0,6.99,7.0,51400.0,7.0,7.0,6.99,7.0,51400.0
2008-08-05 11:40:00,7.0,7.0,6.99,7.0,19300.0,7.0,7.0,6.99,7.0,19300.0
2008-08-05 11:50:00,7.0,7.0,6.99,7.0,48600.0,7.0,7.0,6.99,7.0,48600.0
2008-08-05 12:00:00,7.0,7.0,6.99,7.0,35600.0,7.0,7.0,6.99,7.0,35600.0
2008-08-05 12:10:00,7.0,7.0,6.99,6.99,34000.0,7.0,7.0,6.99,6.99,34000.0
2008-08-05 12:20:00,7.0,7.0,6.99,7.0,39100.0,7.0,7.0,6.99,7.0,39100.0
2008-08-05 12:30:00,6.99,7.0,6.99,6.99,27400.0,6.99,7.0,6.99,6.99,27400.0
2008-08-05 12:40:00,7.0,7.0,6.99,6.99,30300.0,7.0,7.0,6.99,6.99,30300.0
2008-08-05 12:50:00,7.0,7.0,6.99,6.99,14700.0,7.0,7.0,6.99,6.99,14700.0
2008-08-05 13:00:00,7.0,7.0,6.99,6.99,39400.0,7.0,7.0,6.99,6.99,39400.0
2008-08-05 13:10:00,6.99,7.0,6.99,6.99,31800.0,6.99,7.0,6.99,6.99,31800.0
2008-08-05 13:20:00,6.99,7.0,6.99,7.0,18300.0,6.99,7.0,6.99,7.0,18300.0
2008-08-05 13:30:00,7.0,7.0,6.99,7.0,77300.0,7.0,7.0,6.99,7.0,77300.0
2008-08-05 13:40:00,7.0,7.0,6.99,7.0,37400.0,7.0,7.0,6.99,7.0,37400.0
2008-08-05 13:50:00,7.0,7.0,6.99,7.0,36700.0,7.0,7.0,6.99,7.0,36700.0
2008-08-05 14:00:00,7.0,7.0,6.99,6.99,49700.0,7.0,7.0,6.99,6.99,49700.0
2008-08-05 14:10:00,7.0,7.0,6.97,6.97,212700.0,7.0,7.0,6.97,6.97,212700.0
2008-08-05 14:20:00,6.98,7.01,6.95,7.0,166700.0,6.98,7.01,6.95,7.0,166700.0
2008-08-05 14:30:00,7.01,7.01,6.99,6.99,138900.0,7.01,7.01,6.99,6.99,138900.0
2008-08-05 14:40:00,7.0,7.04,6.99,7.03,233600.0,7.0,7.04,6.99,7.03,233600.0
2008-08-05 14:50:00,7.03,7.04,7.01,7.02,223200.0,7.03,7.04,7.01,7.02,223200.0
2008-08-05 15:00:00,7.02,7.04,7.01,7.04,211400.0,7.02,7.04,7.01,7.04,211400.0
2008-08-05 15:10:00,7.04,7.05,7.03,7.05,202500.0,7.04,7.05,7.03,7.05,202500.0
2008-08-05 15:20:00,7.05,7.05,7.04,7.05,143900.0,7.05,7.05,7.04,7.05,143900.0
2008-08-05 15:30:00,7.05,7.05,7.04,7.04,161600.0,7.05,7.05,7.04,7.04,161600.0
2008-08-05 15:40:00,7.05,7.06,7.04,7.06,229900.0,7.05,7.06,7.04,7.06,229900.0
2008-08-05 15:50:00,7.05,7.08,7.02,7.03,708200.0,7.05,7.08,7.02,7.03,708200.0
2008-08-06 09:30:00,7.05,7.08,7.03,7.04,96300.0,7.05,7.08,7.03,7.04,96300.0
2008-08-06 09:40:00,7.03,7.05,7.03,7.04,75800.0,7.03,7.05,7.03,7.04,75800.0
2008-08-06 09:50:00,7.03,7.05,7.03,7.04,102800.0,7.03,7.05,7.03,7.04,102800.0
2008-08-06 10:00:00,7.05,7.06,7.03,7.04,67300.0,7.05,7.06,7.03,7.04,67300.0
2008-08-06 10:10:00,7.04,7.04,7.01,7.02,58000.0,7.04,7.04,7.01,7.02,58000.0
2008-08-06 10:20:00,7.03,7.03,6.98,6.98,73800.0,7.03,7.03,6.98,6.98,73800.0
2008-08-06 10:30:00,6.98,7.0,6.95,6.97,186600.0,6.98,7.0,6.95,6.97,186600.0
2008-08-06 10:40:00,6.97,7.0,6.96,7.0,60200.0,6.97,7.0,6.96,7.0,60200.0
2008-08-06 10:50:00,7.0,7.01,7.0,7.0,61300.0,7.0,7.01,7.0,7.0,61300.0
2008-08-06 11:00:00,7.0,7.0,6.98,6.99,52300.0,7.0,7.0,6.98,6.99,52300.0
2008-08-06 11:10:00,6.99,7.03,6.98,7.03,67200.0,6.99,7.03,6.98,7.03,67200.0
2008-08-06 11:20:00,7.03,7.03,7.02,7.02,92900.0,7.03,7.03,7.02,7.02,92900.0
2008-08-06 11:30:00,7.02,7.06,7.02,7.06,102000.0,7.02,7.06,7.02,7.06,102000.0
2008-08-06 11:40:00,7.05,7.06,7.05,7.05,36600.0,7.05,7.06,7.05,7.05,36600.0
2008-08-06 11:50:00,7.05,7.06,7.02,7.03,168300.0,7.05,7.06,7.02,7.03,168300.0
2008-08-06 12:00:00,7.02,7.04,7.02,7.03,61700.0,7.02,7.04,7.02,7.03,61700.0
2008-08-06 12:10:00,7.03,7.04,7.03,7.04,64400.0,7.03,7.04,7.03,7.04,64400.0
2008-08-06 12:20:00,7.03,7.04,7.03,7.04,33400.0,7.03,7.04,7.03,7.04,33400.0
2008-08-06 12:30:00,7.03,7.04,7.03,7.03,92700.0,7.03,7.04,7.03,7.03,92700.0
2008-08-06 12:40:00,7.04,7.04,7.03,7.03,73500.0,7.04,7.04,7.03,7.03,73500.0
2008-08-06 12:50:00,7.03,7.04,7.02,7.03,156800.0,7.03,7.04,7.02,7.03,156800.0
2008-08-06 13:00:00,7.03,7.03,7.02,7.03,53300.0,7.03,7.03,7.02,7.03,53300.0
2008-08-06 13:10:00,7.03,7.03,7.02,7.03,21100.0,7.03,7.03,7.02,7.03,21100.0
2008-08-06 13:20:00,7.02,7.07,7.02,7.06,154000.0,7.02,7.07,7.02,7.06,154000.0
2008-08-06 13:30:00,7.06,7.08,7.06,7.08,61500.0,7.06,7.08,7.06,7.08,61500.0
2008-08-06 13:40:00,7.07,7.07,7.06,7.07,72700.0,7.07,7.07,7.06,7.07,72700.0
2008-08-06 13:50:00,7.07,7.07,7.05,7.05,91200.0,7.07,7.07,7.05,7.05,91200.0
2008-08-06 14:00:00,7.06,7.06,7.04,7.05,169900.0,7.06,7.06,7.04,7.05,169900.0
2008-08-06 14:10:00,7.04,7.05,7.04,7.04,48100.0,7.04,7.05,7.04,7.04,48100.0
2008-08-06 14:20:00,7.05,7.05,7.04,7.04,83600.0,7.05,7.05,7.04,7.04,83600.0
2008-08-06 14:30:00,7.04,7.05,7.04,7.05,66300.0,7.04,7.05,7.04,7.05,66300.0
2008-08-06 14:40:00,7.04,7.07,7.04,7.06,186600.0,7.04,7.07,7.04,7.06,186600.0
2008-08-06 14:50:00,7.07,7.1,7.07,7.1,91900.0,7.07,7.1,7.07,7.1,91900.0
2008-08-06 15:00:00,7.09,7.12,7.09,7.12,139400.0,7.09,7.12,7.09,7.12,139400.0
2008-08-06 15:10:00,7.12,7.13,7.11,7.11,153700.0,7.12,7.13,7.11,7.11,153700.0
2008-08-06 15:20:00,7.12,7.12,7.1,7.1,193100.0,7.12,7.12,7.1,7.1,193100.0
2008-08-06 15:30:00,7.1,7.11,7.04,7.05,583800.0,7.1,7.11,7.04,7.05,583800.0
2008-08-06 15:40:00,7.05,7.05,7.02,7.04,345800.0,7.05,7.05,7.02,7.04,345800.0
2008-08-06 15:50:00,7.04,7.04,7.0,7.03,385500.0,7.04,7.04,7.0,7.03,385500.0
2008-08-07 09:30:00,7.09,7.16,7.06,7.16,319900.0,7.09,7.16,7.06,7.16,319900.0
2008-08-07 09:40:00,7.15,7.18,7.14,7.14,96100.0,7.15,7.18,7.14,7.14,96100.0
2008-08-07 09:50:00,7.14,7.15,7.13,7.14,55400.0,7.14,7.15,7.13,7.14,55400.0
2008-08-07 10:00:00,7.14,7.15,7.13,7.14,103600.0,7.14,7.15,7.13,7.14,103600.0
2008-08-07 10:10:00,7.15,7.15,7.13,7.14,51100.0,7.15,7.15,7.13,7.14,51100.0
2008-08-07 10:20:00,7.14,7.14,7.13,7.13,41400.0,7.14,7.14,7.13,7.13,41400.0
2008-08-07 10:30:00,7.14,7.14,7.12,7.12,78400.0,7.14,7.14,7.12,7.12,78400.0
2008-08-07 10:40:00,7.13,7.13,7.11,7.11,60500.0,7.13,7.13,7.11,7.11,60500.0
2008-08-07 10:50:00,7.12,7.12,7.11,7.11,66700.0,7.12,7.12,7.11,7.11,66700.0
2008-08-07 11:00:00,7.12,7.13,7.11,7.12,46100.0,7.12,7.13,7.11,7.12,46100.0
2008-08-07 11:10:00,7.13,7.13,7.12,7.12,51100.0,7.13,7.13,7.12,7.12,51100.0
2008-08-07 11:20:00,7.12,7.13,7.12,7.13,43000.0,7.12,7.13,7.12,7.13,43000.0
2008-08-07 11:30:00,7.13,7.13,7.11,7.11,72900.0,7.13,7.13,7.11,7.11,72900.0
2008-08-07 11:40:00,7.11,7.13,7.11,7.12,71100.0,7.11,7.13,7.11,7.12,71100.0
2008-08-07 11:50:00,7.13,7.13,7.12,7.12,31500.0,7.13,7.13,7.12,7.12,31500.0
2008-08-07 12:00:00,7.12,7.13,7.1,7.11,122000.0,7.12,7.13,7.1,7.11,122000.0
2008-08-07 12:10:00,7.11,7.11,7.1,7.11,32600.0,7.11,7.11,7.1,7.11,32600.0
2008-08-07 12:20:00,7.1,7.11,7.07,7.1,96100.0,7.1,7.11,7.07,7.1,96100.0
2008-08-07 12:30:00,7.1,7.11,7.09,7.1,47900.0,7.1,7.11,7.09,7.1,47900.0
2008-08-07 12:40:00,7.1,7.14,7.09,7.14,195200.0,7.1,7.14,7.09,7.14,195200.0
2008-08-07 12:50:00,7.14,7.15,7.12,7.13,151500.0,7.14,7.15,7.12,7.13,151500.0
2008-08-07 13:00:00,7.14,7.14,7.13,7.14,42100.0,7.14,7.14,7.13,7.14,42100.0
2008-08-07 13:10:00,7.14,7.14,7.13,7.14,52400.0,7.14,7.14,7.13,7.14,52400.0
2008-08-07 13:20:00,7.14,7.14,7.13,7.14,28100.0,7.14,7.14,7.13,7.14,28100.0
2008-08-07 13:30:00,7.14,7.15,7.13,7.14,85500.0,7.14,7.15,7.13,7.14,85500.0
2008-08-07 13:40:00,7.14,7.14,7.13,7.14,24500.0,7.14,7.14,7.13,7.14,24500.0
2008-08-07 13:50:00,7.14,7.14,7.13,7.14,33700.0,7.14,7.14,7.13,7.14,33700.0
2008-08-07 14:00:00,7.14,7.14,7.13,7.13,65600.0,7.14,7.14,7.13,7.13,65600.0
2008-08-07 14:10:00,7.13,7.13,7.1,7.11,130500.0,7.13,7.13,7.1,7.11,130500.0
2008-08-07 14:20:00,7.1,7.11,7.09,7.1,104500.0,7.1,7.11,7.09,7.1,104500.0
2008-08-07 14:30:00,7.1,7.11,7.08,7.08,119900.0,7.1,7.11,7.08,7.08,119900.0
2008-08-07 14:40:00,7.09,7.09,7.05,7.05,134200.0,7.09,7.09,7.05,7.05,134200.0
2008-08-07 14:50:00,7.05,7.05,7.03,7.03,122100.0,7.05,7.05,7.03,7.03,122100.0
2008-08-07 15:00:00,7.02,7.03,7.0,7.03,154800.0,7.02,7.03,7.0,7.03,154800.0
2008-08-07 15:10:00,7.03,7.04,7.02,7.03,58100.0,7.03,7.04,7.02,7.03,58100.0
2008-08-07 15:20:00,7.03,7.07,7.03,7.06,102300.0,7.03,7.07,7.03,7.06,102300.0
2008-08-07 15:30:00,7.06,7.07,7.0,7.01,275000.0,7.06,7.07,7.0,7.01,275000.0
2008-08-07 15:40:00,7.01,7.02,7.0,7.02,145300.0,7.01,7.02,7.0,7.02,145300.0
2008-08-07 15:50:00,7.02,7.02,6.99,7.01,665900.0,7.02,7.02,6.99,7.01,665900.0
2008-08-08 09:30:00,6.96,7.13,6.96,7.09,53100.0,6.96,7.13,6.96,7.09,53100.0
2008-08-08 09:40:00,7.09,7.1,7.02,7.05,155800.0,7.09,7.1,7.02,7.05,155800.0
2008-08-08 09:50:00,7.04,7.05,7.0,7.05,192000.0,7.04,7.05,7.0,7.05,192000.0
2008-08-08 10:00:00,7.05,7.06,7.0,7.06,158500.0,7.05,7.06,7.0,7.06,158500.0
2008-08-08 10:10:00,7.06,7.08,7.02,7.02,352800.0,7.06,7.08,7.02,7.02,352800.0
2008-08-08 10:20:00,7.03,7.07,6.98,7.02,339600.0,7.03,7.07,6.98,7.02,339600.0
2008-08-08 10:30:00,7.03,7.08,7.01,7.07,202100.0,7.03,7.08,7.01,7.07,202100.0
2008-08-08 10:40:00,7.08,7.08,7.06,7.07,164000.0,7.08,7.08,7.06,7.07,164000.0
2008-08-08 10:50:00,7.07,7.07,7.03,7.04,107100.0,7.07,7.07,7.03,7.04,107100.0
2008-08-08 11:00:00,7.03,7.07,7.03,7.07,139300.0,7.03,7.07,7.03,7.07,139300.0
2008-08-08 11:10:00,7.07,7.08,7.06,7.08,86000.0,7.07,7.08,7.06,7.08,86000.0
2008-08-08 11:20:00,7.08,7.09,7.07,7.07,64200.0,7.08,7.09,7.07,7.07,64200.0
2008-08-08 11:30:00,7.08,7.09,7.07,7.08,78400.0,7.08,7.09,7.07,7.08,78400.0
2008-08-08 11:40:00,7.09,7.1,7.08,7.09,96600.0,7.09,7.1,7.08,7.09,96600.0
2008-08-08 11:50:00,7.08,7.11,7.08,7.11,80300.0,7.08,7.11,7.08,7.11,80300.0
2008-08-08 12:00:00,7.11,7.12,7.1,7.1,309400.0,7.11,7.12,7.1,7.1,309400.0
2008-08-08 12:10:00,7.1,7.11,7.1,7.11,126600.0,7.1,7.11,7.1,7.11,126600.0
2008-08-08 12:20:00,7.11,7.11,7.1,7.11,83400.0,7.11,7.11,7.1,7.11,83400.0
2008-08-08 12:30:00,7.11,7.11,7.1,7.1,60900.0,7.11,7.11,7.1,7.1,60900.0
2008-08-08 12:40:00,7.11,7.11,7.1,7.11,104000.0,7.11,7.11,7.1,7.11,104000.0
2008-08-08 12:50:00,7.1,7.12,7.1,7.12,35900.0,7.1,7.12,7.1,7.12,35900.0
2008-08-08 13:00:00,7.12,7.12,7.11,7.11,67900.0,7.12,7.12,7.11,7.11,67900.0
2008-08-08 13:10:00,7.11,7.12,7.11,7.11,43300.0,7.11,7.12,7.11,7.11,43300.0
2008-08-08 13:20:00,7.12,7.12,7.11,7.11,202000.0,7.12,7.12,7.11,7.11,202000.0
2008-08-08 13:30:00,7.11,7.13,7.11,7.12,317200.0,7.11,7.13,7.11,7.12,317200.0
2008-08-08 13:40:00,7.11,7.13,7.11,7.12,53600.0,7.11,7.13,7.11,7.12,53600.0
2008-08-08 13:50:00,7.12,7.13,7.11,7.11,187700.0,7.12,7.13,7.11,7.11,187700.0
2008-08-08 14:00:00,7.11,7.12,7.11,7.11,43800.0,7.11,7.12,7.11,7.11,43800.0
2008-08-08 14:10:00,7.12,7.12,7.11,7.12,103200.0,7.12,7.12,7.11,7.12,103200.0
2008-08-08 14:20:00,7.11,7.12,7.11,7.12,69000.0,7.11,7.12,7.11,7.12,69000.0
2008-08-08 14:30:00,7.11,7.12,7.11,7.11,97900.0,7.11,7.12,7.11,7.11,97900.0
2008-08-08 14:40:00,7.12,7.15,7.11,7.12,454600.0,7.12,7.15,7.11,7.12,454600.0
2008-08-08 14:50:00,7.12,7.16,7.12,7.15,173200.0,7.12,7.16,7.12,7.15,173200.0
2008-08-08 15:00:00,7.16,7.16,7.14,7.16,512400.0,7.16,7.16,7.14,7.16,512400.0
2008-08-08 15:10:00,7.15,7.16,7.14,7.14,113100.0,7.15,7.16,7.14,7.14,113100.0
2008-08-08 15:20:00,7.14,7.16,7.14,7.14,214600.0,7.14,7.16,7.14,7.14,214600.0
2008-08-08 15:30:00,7.14,7.15,7.07,7.12,531700.0,7.14,7.15,7.07,7.12,531700.0
2008-08-08 15:40:00,7.12,7.13,7.11,7.12,427100.0,7.12,7.13,7.11,7.12,427100.0
2008-08-08 15:50:00,7.13,7.14,7.12,7.12,581000.0,7.13,7.14,7.12,7.12,581000.0
2008-08-11 09:30:00,7.08,7.16,7.08,7.15,89400.0,7.08,7.16,7.08,7.15,89400.0
2008-08-11 09:40:00,7.15,7.19,7.14,7.15,58500.0,7.15,7.19,7.14,7.15,58500.0
2008-08-11 09:50:00,7.15,7.21,7.14,7.2,73100.0,7.15,7.21,7.14,7.2,73100.0
2008-08-11 10:00:00,7.21,7.21,7.19,7.19,62900.0,7.21,7.21,7.19,7.19,62900.0
2008-08-11 10:10:00,7.2,7.21,7.19,7.2,47200.0,7.2,7.21,7.19,7.2,47200.0
2008-08-11 10:20:00,7.2,7.2,7.19,7.2,61200.0,7.2,7.2,7.19,7.2,61200.0
2008-08-11 10:30:00,7.2,7.2,7.18,7.19,120100.0,7.2,7.2,7.18,7.19,120100.0
2008-08-11 10:40:00,7.19,7.19,7.18,7.19,16400.0,7.19,7.19,7.18,7.19,16400.0
2008-08-11 10:50:00,7.19,7.19,7.16,7.16,99000.0,7.19,7.19,7.16,7.16,99000.0
2008-08-11 11:00:00,7.16,7.17,7.15,7.17,98500.0,7.16,7.17,7.15,7.17,98500.0
2008-08-11 11:10:00,7.17,7.17,7.16,7.16,8900.0,7.17,7.17,7.16,7.16,8900.0
2008-08-11 11:20:00,7.17,7.17,7.16,7.16,18200.0,7.17,7.17,7.16,7.16,18200.0
2008-08-11 11:30:00,7.17,7.17,7.16,7.17,63000.0,7.17,7.17,7.16,7.17,63000.0
2008-08-11 11:40:00,7.17,7.17,7.16,7.17,64000.0,7.17,7.17,7.16,7.17,64000.0
2008-08-11 11:50:00,7.17,7.19,7.16,7.18,81200.0,7.17,7.19,7.16,7.18,81200.0
2008-08-11 12:00:00,7.19,7.21,7.18,7.2,274700.0,7.19,7.21,7.18,7.2,274700.0
2008-08-11 12:10:00,7.2,7.2,7.19,7.2,24800.0,7.2,7.2,7.19,7.2,24800.0
2008-08-11 12:20:00,7.2,7.22,7.19,7.22,163100.0,7.2,7.22,7.19,7.22,163100.0
2008-08-11 12:30:00,7.22,7.22,7.21,7.21,80800.0,7.22,7.22,7.21,7.21,80800.0
2008-08-11 12:40:00,7.22,7.22,7.21,7.21,85800.0,7.22,7.22,7.21,7.21,85800.0
2008-08-11 12:50:00,7.21,7.21,7.19,7.19,43100.0,7.21,7.21,7.19,7.19,43100.0
2008-08-11 13:00:00,7.2,7.2,7.18,7.18,120800.0,7.2,7.2,7.18,7.18,120800.0
2008-08-11 13:10:00,7.19,7.19,7.18,7.19,53000.0,7.19,7.19,7.18,7.19,53000.0
2008-08-11 13:20:00,7.19,7.19,7.18,7.18,52800.0,7.19,7.19,7.18,7.18,52800.0
2008-08-11 13:30:00,7.19,7.21,7.18,7.21,86500.0,7.19,7.21,7.18,7.21,86500.0
2008-08-11 13:40:00,7.21,7.21,7.2,7.21,56200.0,7.21,7.21,7.2,7.21,56200.0
2008-08-11 13:50:00,7.2,7.23,7.2,7.22,254000.0,7.2,7.23,7.2,7.22,254000.0
2008-08-11 14:00:00,7.22,7.22,7.19,7.21,192000.0,7.22,7.22,7.19,7.21,192000.0
2008-08-11 14:10:00,7.21,7.23,7.2,7.22,274800.0,7.21,7.23,7.2,7.22,274800.0
2008-08-11 14:20:00,7.22,7.23,7.21,7.22,315300.0,7.22,7.23,7.21,7.22,315300.0
2008-08-11 14:30:00,7.22,7.22,7.2,7.21,420100.0,7.22,7.22,7.2,7.21,420100.0
2008-08-11 14:40:00,7.22,7.22,7.18,7.19,405200.0,7.22,7.22,7.18,7.19,405200.0
2008-08-11 14:50:00,7.19,7.19,7.18,7.18,278000.0,7.19,7.19,7.18,7.18,278000.0
2008-08-11 15:00:00,7.19,7.19,7.18,7.18,204400.0,7.19,7.19,7.18,7.18,204400.0
2008-08-11 15:10:00,7.19,7.2,7.18,7.19,224900.0,7.19,7.2,7.18,7.19,224900.0
2008-08-11 15:20:00,7.2,7.21,7.19,7.19,370400.0,7.2,7.21,7.19,7.19,370400.0
2008-08-11 15:30:00,7.2,7.2,7.19,7.19,359800.0,7.2,7.2,7.19,7.19,359800.0
2008-08-11 15:40:00,7.2,7.23,7.19,7.22,246400.0,7.2,7.23,7.19,7.22,246400.0
2008-08-11 15:50:00,7.23,7.27,7.22,7.23,661200.0,7.23,7.27,7.22,7.23,661200.0
2008-08-12 09:30:00,7.24,7.33,7.23,7.31,93900.0,7.24,7.33,7.23,7.31,93900.0
2008-08-12 09:40:00,7.31,7.33,7.27,7.27,152700.0,7.31,7.33,7.27,7.27,152700.0
2008-08-12 09:50:00,7.27,7.28,7.26,7.28,108800.0,7.27,7.28,7.26,7.28,108800.0
2008-08-12 10:00:00,7.28,7.3,7.25,7.25,192700.0,7.28,7.3,7.25,7.25,192700.0
2008-08-12 10:10:00,7.26,7.26,7.23,7.25,245000.0,7.26,7.26,7.23,7.25,245000.0
2008-08-12 10:20:00,7.25,7.25,7.24,7.25,76700.0,7.25,7.25,7.24,7.25,76700.0
2008-08-12 10:30:00,7.24,7.25,7.24,7.24,66900.0,7.24,7.25,7.24,7.24,66900.0
2008-08-12 10:40:00,7.24,7.25,7.23,7.24,70200.0,7.24,7.25,7.23,7.24,70200.0
2008-08-12 10:50:00,7.23,7.23,7.22,7.22,54700.0,7.23,7.23,7.22,7.22,54700.0
2008-08-12 11:00:00,7.22,7.24,7.22,7.24,31900.0,7.22,7.24,7.22,7.24,31900.0
2008-08-12 11:10:00,7.24,7.25,7.23,7.25,56100.0,7.24,7.25,7.23,7.25,56100.0
2008-08-12 11:20:00,7.25,7.27,7.24,7.27,81900.0,7.25,7.27,7.24,7.27,81900.0
2008-08-12 11:30:00,7.27,7.27,7.24,7.24,131200.0,7.27,7.27,7.24,7.24,131200.0
2008-08-12 11:40:00,7.25,7.25,7.23,7.24,61700.0,7.25,7.25,7.23,7.24,61700.0
2008-08-12 11:50:00,7.24,7.25,7.24,7.25,15300.0,7.24,7.25,7.24,7.25,15300.0
2008-08-12 12:00:00,7.24,7.25,7.23,7.23,55900.0,7.24,7.25,7.23,7.23,55900.0
2008-08-12 12:10:00,7.23,7.24,7.23,7.23,52200.0,7.23,7.24,7.23,7.23,52200.0
2008-08-12 12:20:00,7.23,7.24,7.23,7.23,34200.0,7.23,7.24,7.23,7.23,34200.0
2008-08-12 12:30:00,7.23,7.23,7.21,7.21,71600.0,7.23,7.23,7.21,7.21,71600.0
2008-08-12 12:40:00,7.21,7.21,7.19,7.19,46100.0,7.21,7.21,7.19,7.19,46100.0
2008-08-12 12:50:00,7.19,7.2,7.15,7.15,247700.0,7.19,7.2,7.15,7.15,247700.0
2008-08-12 13:00:00,7.16,7.16,7.15,7.15,17300.0,7.16,7.16,7.15,7.15,17300.0
2008-08-12 13:10:00,7.15,7.16,7.15,7.15,10000.0,7.15,7.16,7.15,7.15,10000.0
2008-08-12 13:20:00,7.15,7.16,7.15,7.15,39400.0,7.15,7.16,7.15,7.15,39400.0
2008-08-12 13:30:00,7.15,7.16,7.15,7.15,43700.0,7.15,7.16,7.15,7.15,43700.0
2008-08-12 13:40:00,7.15,7.16,7.15,7.16,48400.0,7.15,7.16,7.15,7.16,48400.0
2008-08-12 13:50:00,7.15,7.16,7.14,7.14,157200.0,7.15,7.16,7.14,7.14,157200.0
2008-08-12 14:00:00,7.14,7.14,7.13,7.14,151300.0,7.14,7.14,7.13,7.14,151300.0
2008-08-12 14:10:00,7.13,7.15,7.13,7.14,190000.0,7.13,7.15,7.13,7.14,190000.0
2008-08-12 14:20:00,7.14,7.17,7.14,7.17,164400.0,7.14,7.17,7.14,7.17,164400.0
2008-08-12 14:30:00,7.16,7.21,7.16,7.2,80200.0,7.16,7.21,7.16,7.2,80200.0
2008-08-12 14:40:00,7.2,7.21,7.2,7.2,58500.0,7.2,7.21,7.2,7.2,58500.0
2008-08-12 14:50:00,7.2,7.21,7.19,7.19,90800.0,7.2,7.21,7.19,7.19,90800.0
2008-08-12 15:00:00,7.2,7.2,7.17,7.17,141700.0,7.2,7.2,7.17,7.17,141700.0
2008-08-12 15:10:00,7.17,7.18,7.17,7.18,182100.0,7.17,7.18,7.17,7.18,182100.0
2008-08-12 15:20:00,7.18,7.18,7.17,7.17,46700.0,7.18,7.18,7.17,7.17,46700.0
2008-08-12 15:30:00,7.17,7.18,7.15,7.16,162000.0,7.17,7.18,7.15,7.16,162000.0
2008-08-12 15:40:00,7.15,7.16,7.15,7.16,147000.0,7.15,7.16,7.15,7.16,147000.0
2008-08-12 15:50:00,7.15,7.18,7.15,7.18,257300.0,7.15,7.18,7.15,7.18,257300.0
2008-08-13 09:30:00,7.19,7.3,7.17,7.22,75400.0,7.19,7.3,7.17,7.22,75400.0
2008-08-13 09:40:00,7.22,7.23,7.2,7.22,56400.0,7.22,7.23,7.2,7.22,56400.0
2008-08-13 09:50:00,7.21,7.25,7.21,7.25,53000.0,7.21,7.25,7.21,7.25,53000.0
2008-08-13 10:00:00,7.25,7.28,7.22,7.28,108100.0,7.25,7.28,7.22,7.28,108100.0
2008-08-13 10:10:00,7.27,7.32,7.27,7.29,122100.0,7.27,7.32,7.27,7.29,122100.0
2008-08-13 10:20:00,7.29,7.3,7.27,7.27,84500.0,7.29,7.3,7.27,7.27,84500.0
2008-08-13 10:30:00,7.27,7.3,7.27,7.3,189400.0,7.27,7.3,7.27,7.3,189400.0
2008-08-13 10:40:00,7.3,7.31,7.29,7.31,56900.0,7.3,7.31,7.29,7.31,56900.0
2008-08-13 10:50:00,7.31,7.31,7.3,7.3,70900.0,7.31,7.31,7.3,7.3,70900.0
2008-08-13 11:00:00,7.3,7.31,7.27,7.28,90700.0,7.3,7.31,7.27,7.28,90700.0
2008-08-13 11:10:00,7.28,7.29,7.27,7.28,50800.0,7.28,7.29,7.27,7.28,50800.0
2008-08-13 11:20:00,7.29,7.29,7.27,7.28,60400.0,7.29,7.29,7.27,7.28,60400.0
2008-08-13 11:30:00,7.28,7.28,7.24,7.25,106400.0,7.28,7.28,7.24,7.25,106400.0
2008-08-13 11:40:00,7.25,7.26,7.18,7.19,97000.0,7.25,7.26,7.18,7.19,97000.0
2008-08-13 11:50:00,7.19,7.2,7.16,7.18,81200.0,7.19,7.2,7.16,7.18,81200.0
2008-08-13 12:00:00,7.18,7.19,7.16,7.16,71100.0,7.18,7.19,7.16,7.16,71100.0
2008-08-13 12:10:00,7.16,7.17,7.14,7.15,42000.0,7.16,7.17,7.14,7.15,42000.0
2008-08-13 12:20:00,7.15,7.17,7.14,7.17,330100.0,7.15,7.17,7.14,7.17,330100.0
2008-08-13 12:30:00,7.16,7.17,7.15,7.16,131800.0,7.16,7.17,7.15,7.16,131800.0
2008-08-13 12:40:00,7.16,7.16,7.14,7.14,153700.0,7.16,7.16,7.14,7.14,153700.0
2008-08-13 12:50:00,7.15,7.16,7.14,7.15,245700.0,7.15,7.16,7.14,7.15,245700.0
2008-08-13 13:00:00,7.16,7.16,7.15,7.15,61200.0,7.16,7.16,7.15,7.15,61200.0
2008-08-13 13:10:00,7.16,7.16,7.15,7.16,355600.0,7.16,7.16,7.15,7.16,355600.0
2008-08-13 13:20:00,7.16,7.17,7.14,7.14,378400.0,7.16,7.17,7.14,7.14,378400.0
2008-08-13 13:30:00,7.14,7.16,7.14,7.14,188800.0,7.14,7.16,7.14,7.14,188800.0
2008-08-13 13:40:00,7.14,7.15,7.14,7.14,99000.0,7.14,7.15,7.14,7.14,99000.0
2008-08-13 13:50:00,7.14,7.16,7.14,7.15,238100.0,7.14,7.16,7.14,7.15,238100.0
2008-08-13 14:00:00,7.15,7.17,7.15,7.17,55300.0,7.15,7.17,7.15,7.17,55300.0
2008-08-13 14:10:00,7.16,7.17,7.16,7.16,74700.0,7.16,7.17,7.16,7.16,74700.0
2008-08-13 14:20:00,7.17,7.17,7.16,7.16,157700.0,7.17,7.17,7.16,7.16,157700.0
2008-08-13 14:30:00,7.17,7.18,7.16,7.18,177900.0,7.17,7.18,7.16,7.18,177900.0
2008-08-13 14:40:00,7.17,7.19,7.17,7.18,81400.0,7.17,7.19,7.17,7.18,81400.0
2008-08-13 14:50:00,7.18,7.2,7.17,7.19,138400.0,7.18,7.2,7.17,7.19,138400.0
2008-08-13 15:00:00,7.2,7.2,7.19,7.2,76700.0,7.2,7.2,7.19,7.2,76700.0
2008-08-13 15:10:00,7.2,7.2,7.19,7.2,82100.0,7.2,7.2,7.19,7.2,82100.0
2008-08-13 15:20:00,7.2,7.2,7.19,7.19,132800.0,7.2,7.2,7.19,7.19,132800.0
2008-08-13 15:30:00,7.19,7.2,7.19,7.19,205700.0,7.19,7.2,7.19,7.19,205700.0
2008-08-13 15:40:00,7.19,7.2,7.18,7.18,180500.0,7.19,7.2,7.18,7.18,180500.0
2008-08-13 15:50:00,7.18,7.19,7.16,7.17,344400.0,7.18,7.19,7.16,7.17,344400.0
2008-08-14 09:30:00,7.16,7.21,7.13,7.19,75600.0,7.16,7.21,7.13,7.19,75600.0
2008-08-14 09:40:00,7.19,7.22,7.16,7.16,43400.0,7.19,7.22,7.16,7.16,43400.0
2008-08-14 09:50:00,7.17,7.21,7.17,7.2,74000.0,7.17,7.21,7.17,7.2,74000.0
2008-08-14 10:00:00,7.2,7.22,7.17,7.17,99200.0,7.2,7.22,7.17,7.17,99200.0
2008-08-14 10:10:00,7.17,7.19,7.17,7.19,63900.0,7.17,7.19,7.17,7.19,63900.0
2008-08-14 10:20:00,7.18,7.19,7.18,7.18,22100.0,7.18,7.19,7.18,7.18,22100.0
2008-08-14 10:30:00,7.18,7.19,7.18,7.18,83300.0,7.18,7.19,7.18,7.18,83300.0
2008-08-14 10:40:00,7.18,7.19,7.16,7.18,201100.0,7.18,7.19,7.16,7.18,201100.0
2008-08-14 10:50:00,7.18,7.18,7.14,7.15,158200.0,7.18,7.18,7.14,7.15,158200.0
2008-08-14 11:00:00,7.15,7.15,7.14,7.15,55200.0,7.15,7.15,7.14,7.15,55200.0
2008-08-14 11:10:00,7.15,7.17,7.14,7.17,53600.0,7.15,7.17,7.14,7.17,53600.0
2008-08-14 11:20:00,7.17,7.17,7.16,7.16,98400.0,7.17,7.17,7.16,7.16,98400.0
2008-08-14 11:30:00,7.16,7.17,7.15,7.16,180400.0,7.16,7.17,7.15,7.16,180400.0
2008-08-14 11:40:00,7.15,7.17,7.15,7.16,119200.0,7.15,7.17,7.15,7.16,119200.0
2008-08-14 11:50:00,7.17,7.17,7.16,7.16,330800.0,7.17,7.17,7.16,7.16,330800.0
2008-08-14 12:00:00,7.16,7.17,7.16,7.16,78600.0,7.16,7.17,7.16,7.16,78600.0
2008-08-14 12:10:00,7.17,7.17,7.16,7.16,80500.0,7.17,7.17,7.16,7.16,80500.0
2008-08-14 12:20:00,7.16,7.17,7.16,7.16,52200.0,7.16,7.17,7.16,7.16,52200.0
2008-08-14 12:30:00,7.16,7.18,7.16,7.17,155400.0,7.16,7.18,7.16,7.17,155400.0
2008-08-14 12:40:00,7.17,7.2,7.17,7.18,163700.0,7.17,7.2,7.17,7.18,163700.0
2008-08-14 12:50:00,7.19,7.2,7.18,7.2,112800.0,7.19,7.2,7.18,7.2,112800.0
2008-08-14 13:00:00,7.19,7.2,7.17,7.17,81900.0,7.19,7.2,7.17,7.17,81900.0
2008-08-14 13:10:00,7.18,7.19,7.17,7.17,104000.0,7.18,7.19,7.17,7.17,104000.0
2008-08-14 13:20:00,7.17,7.18,7.16,7.18,113600.0,7.17,7.18,7.16,7.18,113600.0
2008-08-14 13:30:00,7.17,7.18,7.16,7.17,123000.0,7.17,7.18,7.16,7.17,123000.0
2008-08-14 13:40:00,7.17,7.18,7.16,7.16,81900.0,7.17,7.18,7.16,7.16,81900.0
2008-08-14 13:50:00,7.16,7.17,7.16,7.16,34800.0,7.16,7.17,7.16,7.16,34800.0
2008-08-14 14:00:00,7.16,7.17,7.16,7.16,30600.0,7.16,7.17,7.16,7.16,30600.0
2008-08-14 14:10:00,7.17,7.17,7.16,7.16,162300.0,7.17,7.17,7.16,7.16,162300.0
2008-08-14 14:20:00,7.16,7.17,7.16,7.16,109500.0,7.16,7.17,7.16,7.16,109500.0
2008-08-14 14:30:00,7.16,7.17,7.16,7.17,75100.0,7.16,7.17,7.16,7.17,75100.0
2008-08-14 14:40:00,7.16,7.17,7.15,7.15,225400.0,7.16,7.17,7.15,7.15,225400.0
2008-08-14 14:50:00,7.16,7.17,7.15,7.16,123300.0,7.16,7.17,7.15,7.16,123300.0
2008-08-14 15:00:00,7.16,7.17,7.16,7.16,143700.0,7.16,7.17,7.16,7.16,143700.0
2008-08-14 15:10:00,7.16,7.17,7.16,7.17,129300.0,7.16,7.17,7.16,7.17,129300.0
2008-08-14 15:20:00,7.16,7.17,7.16,7.17,59700.0,7.16,7.17,7.16,7.17,59700.0
2008-08-14 15:30:00,7.17,7.17,7.15,7.17,402500.0,7.17,7.17,7.15,7.17,402500.0
2008-08-14 15:40:00,7.17,7.17,7.16,7.16,283500.0,7.17,7.17,7.16,7.16,283500.0
2008-08-14 15:50:00,7.17,7.18,7.16,7.17,439800.0,7.17,7.18,7.16,7.17,439800.0
2008-08-15 09:30:00,7.21,7.3,7.17,7.29,243100.0,7.21,7.3,7.17,7.29,243100.0
2008-08-15 09:40:00,7.29,7.31,7.27,7.28,100800.0,7.29,7.31,7.27,7.28,100800.0
2008-08-15 09:50:00,7.29,7.31,7.28,7.29,109300.0,7.29,7.31,7.28,7.29,109300.0
2008-08-15 10:00:00,7.29,7.3,7.17,7.19,62700.0,7.29,7.3,7.17,7.19,62700.0
2008-08-15 10:10:00,7.19,7.21,7.17,7.19,166500.0,7.19,7.21,7.17,7.19,166500.0
2008-08-15 10:20:00,7.19,7.19,7.13,7.15,74400.0,7.19,7.19,7.13,7.15,74400.0
2008-08-15 10:30:00,7.15,7.18,7.15,7.17,55700.0,7.15,7.18,7.15,7.17,55700.0
2008-08-15 10:40:00,7.17,7.18,7.17,7.18,25600.0,7.17,7.18,7.17,7.18,25600.0
2008-08-15 10:50:00,7.18,7.2,7.18,7.2,40200.0,7.18,7.2,7.18,7.2,40200.0
2008-08-15 11:00:00,7.19,7.2,7.19,7.19,44700.0,7.19,7.2,7.19,7.19,44700.0
2008-08-15 11:10:00,7.19,7.2,7.19,7.2,31200.0,7.19,7.2,7.19,7.2,31200.0
2008-08-15 11:20:00,7.19,7.2,7.16,7.17,80700.0,7.19,7.2,7.16,7.17,80700.0
2008-08-15 11:30:00,7.16,7.17,7.15,7.16,40300.0,7.16,7.17,7.15,7.16,40300.0
2008-08-15 11:40:00,7.15,7.15,7.12,7.14,145800.0,7.15,7.15,7.12,7.14,145800.0
2008-08-15 11:50:00,7.14,7.15,7.14,7.14,37000.0,7.14,7.15,7.14,7.14,37000.0
2008-08-15 12:00:00,7.14,7.16,7.14,7.15,81000.0,7.14,7.16,7.14,7.15,81000.0
2008-08-15 12:10:00,7.16,7.16,7.15,7.16,57900.0,7.16,7.16,7.15,7.16,57900.0
2008-08-15 12:20:00,7.16,7.16,7.15,7.16,71200.0,7.16,7.16,7.15,7.16,71200.0
2008-08-15 12:30:00,7.16,7.4,7.15,7.38,514700.0,7.16,7.4,7.15,7.38,514700.0
2008-08-15 12:40:00,7.39,8.35,7.34,7.99,3188300.0,7.39,8.35,7.34,7.99,3188300.0
2008-08-15 12:50:00,8.0,8.2,7.9,8.0,791300.0,8.0,8.2,7.9,8.0,791300.0
2008-08-15 13:00:00,8.01,8.01,7.82,7.83,419400.0,8.01,8.01,7.82,7.83,419400.0
2008-08-15 13:10:00,7.83,7.85,7.78,7.8,288000.0,7.83,7.85,7.78,7.8,288000.0
2008-08-15 13:20:00,7.8,7.8,7.71,7.72,350700.0,7.8,7.8,7.71,7.72,350700.0
2008-08-15 13:30:00,7.73,7.85,7.7,7.82,319800.0,7.73,7.85,7.7,7.82,319800.0
2008-08-15 13:40:00,7.82,8.0,7.81,7.91,602200.0,7.82,8.0,7.81,7.91,602200.0
2008-08-15 13:50:00,7.91,7.91,7.84,7.86,231100.0,7.91,7.91,7.84,7.86,231100.0
2008-08-15 14:00:00,7.86,7.87,7.79,7.8,363200.0,7.86,7.87,7.79,7.8,363200.0
2008-08-15 14:10:00,7.8,7.8,7.78,7.79,176300.0,7.8,7.8,7.78,7.79,176300.0
2008-08-15 14:20:00,7.79,7.8,7.75,7.76,195400.0,7.79,7.8,7.75,7.76,195400.0
2008-08-15 14:30:00,7.75,7.79,7.75,7.78,345600.0,7.75,7.79,7.75,7.78,345600.0
2008-08-15 14:40:00,7.78,7.79,7.74,7.74,156700.0,7.78,7.79,7.74,7.74,156700.0
2008-08-15 14:50:00,7.74,7.75,7.72,7.72,258500.0,7.74,7.75,7.72,7.72,258500.0
2008-08-15 15:00:00,7.73,7.73,7.7,7.72,299800.0,7.73,7.73,7.7,7.72,299800.0
2008-08-15 15:10:00,7.72,7.72,7.7,7.71,106500.0,7.72,7.72,7.7,7.71,106500.0
2008-08-15 15:20:00,7.7,7.71,7.7,7.7,155800.0,7.7,7.71,7.7,7.7,155800.0
2008-08-15 15:30:00,7.7,7.71,7.65,7.66,345100.0,7.7,7.71,7.65,7.66,345100.0
2008-08-15 15:40:00,7.66,7.66,7.64,7.64,316100.0,7.66,7.66,7.64,7.64,316100.0
2008-08-15 15:50:00,7.64,7.67,7.64,7.65,401400.0,7.64,7.67,7.64,7.65,401400.0
2008-08-18 09:30:00,7.98,8.08,7.91,8.07,688000.0,7.98,8.08,7.91,8.07,688000.0
2008-08-18 09:40:00,8.06,8.07,7.96,8.0,456400.0,8.06,8.07,7.96,8.0,456400.0
2008-08-18 09:50:00,8.0,8.0,7.94,7.98,396500.0,8.0,8.0,7.94,7.98,396500.0
2008-08-18 10:00:00,7.99,7.99,7.84,7.88,317500.0,7.99,7.99,7.84,7.88,317500.0
2008-08-18 10:10:00,7.88,7.97,7.88,7.92,270000.0,7.88,7.97,7.88,7.92,270000.0
2008-08-18 10:20:00,7.92,7.98,7.88,7.91,259700.0,7.92,7.98,7.88,7.91,259700.0
2008-08-18 10:30:00,7.91,7.97,7.91,7.95,84000.0,7.91,7.97,7.91,7.95,84000.0
2008-08-18 10:40:00,7.95,7.96,7.9,7.92,102900.0,7.95,7.96,7.9,7.92,102900.0
2008-08-18 10:50:00,7.91,7.98,7.91,7.97,158300.0,7.91,7.98,7.91,7.97,158300.0
2008-08-18 11:00:00,7.97,7.99,7.95,7.98,245900.0,7.97,7.99,7.95,7.98,245900.0
2008-08-18 11:10:00,7.98,8.0,7.95,7.99,644200.0,7.98,8.0,7.95,7.99,644200.0
2008-08-18 11:20:00,7.99,8.02,7.98,8.01,604000.0,7.99,8.02,7.98,8.01,604000.0
2008-08-18 11:30:00,8.01,8.05,7.98,8.0,396200.0,8.01,8.05,7.98,8.0,396200.0
2008-08-18 11:40:00,7.99,8.01,7.97,7.99,273400.0,7.99,8.01,7.97,7.99,273400.0
2008-08-18 11:50:00,7.99,8.02,7.97,7.99,243700.0,7.99,8.02,7.97,7.99,243700.0
2008-08-18 12:00:00,7.99,8.03,7.96,7.98,489400.0,7.99,8.03,7.96,7.98,489400.0
2008-08-18 12:10:00,7.98,7.99,7.96,7.97,238400.0,7.98,7.99,7.96,7.97,238400.0
2008-08-18 12:20:00,7.97,7.98,7.97,7.98,95900.0,7.97,7.98,7.97,7.98,95900.0
2008-08-18 12:30:00,7.97,7.98,7.95,7.97,106200.0,7.97,7.98,7.95,7.97,106200.0
2008-08-18 12:40:00,7.96,7.98,7.91,7.97,365000.0,7.96,7.98,7.91,7.97,365000.0
2008-08-18 12:50:00,7.97,7.98,7.97,7.97,38800.0,7.97,7.98,7.97,7.97,38800.0
2008-08-18 13:00:00,7.97,7.98,7.94,7.95,174300.0,7.97,7.98,7.94,7.95,174300.0
2008-08-18 13:10:00,7.95,7.95,7.94,7.94,111200.0,7.95,7.95,7.94,7.94,111200.0
2008-08-18 13:20:00,7.94,7.95,7.92,7.94,313900.0,7.94,7.95,7.92,7.94,313900.0
2008-08-18 13:30:00,7.94,7.95,7.93,7.94,187500.0,7.94,7.95,7.93,7.94,187500.0
2008-08-18 13:40:00,7.95,7.95,7.84,7.87,305200.0,7.95,7.95,7.84,7.87,305200.0
2008-08-18 13:50:00,7.87,7.88,7.84,7.85,277900.0,7.87,7.88,7.84,7.85,277900.0
2008-08-18 14:00:00,7.85,7.86,7.81,7.83,367000.0,7.85,7.86,7.81,7.83,367000.0
2008-08-18 14:10:00,7.83,7.84,7.81,7.82,169900.0,7.83,7.84,7.81,7.82,169900.0
2008-08-18 14:20:00,7.81,7.81,7.74,7.77,415400.0,7.81,7.81,7.74,7.77,415400.0
2008-08-18 14:30:00,7.76,7.77,7.76,7.77,58400.0,7.76,7.77,7.76,7.77,58400.0
2008-08-18 14:40:00,7.77,7.78,7.76,7.76,97300.0,7.77,7.78,7.76,7.76,97300.0
2008-08-18 14:50:00,7.77,7.78,7.75,7.77,173600.0,7.77,7.78,7.75,7.77,173600.0
2008-08-18 15:00:00,7.77,7.78,7.74,7.75,369400.0,7.77,7.78,7.74,7.75,369400.0
2008-08-18 15:10:00,7.75,7.75,7.74,7.75,81100.0,7.75,7.75,7.74,7.75,81100.0
2008-08-18 15:20:00,7.75,7.76,7.74,7.75,195300.0,7.75,7.76,7.74,7.75,195300.0
2008-08-18 15:30:00,7.76,7.76,7.72,7.74,233200.0,7.76,7.76,7.72,7.74,233200.0
2008-08-18 15:40:00,7.74,7.75,7.7,7.75,498000.0,7.74,7.75,7.7,7.75,498000.0
2008-08-18 15:50:00,7.74,7.75,7.71,7.74,396300.0,7.74,7.75,7.71,7.74,396300.0
2008-08-19 09:30:00,7.64,7.75,7.6,7.73,236500.0,7.64,7.75,7.6,7.73,236500.0
2008-08-19 09:40:00,7.72,7.72,7.64,7.64,92700.0,7.72,7.72,7.64,7.64,92700.0
2008-08-19 09:50:00,7.64,7.66,7.59,7.65,123000.0,7.64,7.66,7.59,7.65,123000.0
2008-08-19 10:00:00,7.65,7.65,7.58,7.61,98300.0,7.65,7.65,7.58,7.61,98300.0
2008-08-19 10:10:00,7.6,7.61,7.58,7.6,79100.0,7.6,7.61,7.58,7.6,79100.0
2008-08-19 10:20:00,7.59,7.61,7.55,7.56,94100.0,7.59,7.61,7.55,7.56,94100.0
2008-08-19 10:30:00,7.56,7.57,7.56,7.56,39500.0,7.56,7.57,7.56,7.56,39500.0
2008-08-19 10:40:00,7.56,7.61,7.56,7.6,105000.0,7.56,7.61,7.56,7.6,105000.0
2008-08-19 10:50:00,7.6,7.66,7.59,7.62,510200.0,7.6,7.66,7.59,7.62,510200.0
2008-08-19 11:00:00,7.61,7.64,7.61,7.63,74300.0,7.61,7.64,7.61,7.63,74300.0
2008-08-19 11:10:00,7.62,7.64,7.6,7.61,108700.0,7.62,7.64,7.6,7.61,108700.0
2008-08-19 11:20:00,7.61,7.63,7.61,7.62,113700.0,7.61,7.63,7.61,7.62,113700.0
2008-08-19 11:30:00,7.62,7.63,7.61,7.62,327500.0,7.62,7.63,7.61,7.62,327500.0
2008-08-19 11:40:00,7.62,7.64,7.61,7.63,83100.0,7.62,7.64,7.61,7.63,83100.0
2008-08-19 11:50:00,7.64,7.64,7.62,7.62,51900.0,7.64,7.64,7.62,7.62,51900.0
2008-08-19 12:00:00,7.62,7.63,7.56,7.57,165100.0,7.62,7.63,7.56,7.57,165100.0
2008-08-19 12:10:00,7.57,7.58,7.57,7.57,18100.0,7.57,7.58,7.57,7.57,18100.0
2008-08-19 12:20:00,7.57,7.58,7.56,7.57,57100.0,7.57,7.58,7.56,7.57,57100.0
2008-08-19 12:30:00,7.57,7.57,7.56,7.56,43300.0,7.57,7.57,7.56,7.56,43300.0
2008-08-19 12:40:00,7.56,7.57,7.56,7.56,43700.0,7.56,7.57,7.56,7.56,43700.0
2008-08-19 12:50:00,7.56,7.57,7.56,7.57,28300.0,7.56,7.57,7.56,7.57,28300.0
2008-08-19 13:00:00,7.57,7.6,7.57,7.58,173700.0,7.57,7.6,7.57,7.58,173700.0
2008-08-19 13:10:00,7.59,7.61,7.58,7.6,58000.0,7.59,7.61,7.58,7.6,58000.0
2008-08-19 13:20:00,7.6,7.61,7.6,7.61,158200.0,7.6,7.61,7.6,7.61,158200.0
2008-08-19 13:30:00,7.61,7.63,7.6,7.63,115400.0,7.61,7.63,7.6,7.63,115400.0
2008-08-19 13:40:00,7.63,7.63,7.62,7.62,11300.0,7.63,7.63,7.62,7.62,11300.0
2008-08-19 13:50:00,7.62,7.64,7.62,7.64,225900.0,7.62,7.64,7.62,7.64,225900.0
2008-08-19 14:00:00,7.63,7.64,7.62,7.63,114100.0,7.63,7.64,7.62,7.63,114100.0
2008-08-19 14:10:00,7.62,7.63,7.58,7.58,96200.0,7.62,7.63,7.58,7.58,96200.0
2008-08-19 14:20:00,7.58,7.59,7.56,7.58,119200.0,7.58,7.59,7.56,7.58,119200.0
2008-08-19 14:30:00,7.58,7.59,7.58,7.58,54600.0,7.58,7.59,7.58,7.58,54600.0
2008-08-19 14:40:00,7.59,7.59,7.57,7.58,41900.0,7.59,7.59,7.57,7.58,41900.0
2008-08-19 14:50:00,7.57,7.58,7.57,7.58,34600.0,7.57,7.58,7.57,7.58,34600.0
2008-08-19 15:00:00,7.57,7.58,7.52,7.52,99100.0,7.57,7.58,7.52,7.52,99100.0
2008-08-19 15:10:00,7.52,7.53,7.52,7.53,187700.0,7.52,7.53,7.52,7.53,187700.0
2008-08-19 15:20:00,7.52,7.54,7.51,7.51,150400.0,7.52,7.54,7.51,7.51,150400.0
2008-08-19 15:30:00,7.51,7.52,7.5,7.5,158200.0,7.51,7.52,7.5,7.5,158200.0
2008-08-19 15:40:00,7.51,7.53,7.5,7.51,160900.0,7.51,7.53,7.5,7.51,160900.0
2008-08-19 15:50:00,7.51,7.53,7.51,7.53,295800.0,7.51,7.53,7.51,7.53,295800.0
2008-08-20 09:30:00,7.72,7.72,7.56,7.58,53300.0,7.72,7.72,7.56,7.58,53300.0
2008-08-20 09:40:00,7.57,7.57,7.49,7.51,130600.0,7.57,7.57,7.49,7.51,130600.0
2008-08-20 09:50:00,7.5,7.51,7.5,7.51,74900.0,7.5,7.51,7.5,7.51,74900.0
2008-08-20 10:00:00,7.51,7.52,7.46,7.51,158600.0,7.51,7.52,7.46,7.51,158600.0
2008-08-20 10:10:00,7.5,7.58,7.5,7.55,134800.0,7.5,7.58,7.5,7.55,134800.0
2008-08-20 10:20:00,7.55,7.57,7.54,7.55,60700.0,7.55,7.57,7.54,7.55,60700.0
2008-08-20 10:30:00,7.54,7.58,7.52,7.56,81100.0,7.54,7.58,7.52,7.56,81100.0
2008-08-20 10:40:00,7.55,7.61,7.55,7.61,65800.0,7.55,7.61,7.55,7.61,65800.0
2008-08-20 10:50:00,7.61,7.68,7.6,7.67,232400.0,7.61,7.68,7.6,7.67,232400.0
2008-08-20 11:00:00,7.67,7.67,7.56,7.57,211200.0,7.67,7.67,7.56,7.57,211200.0
2008-08-20 11:10:00,7.57,7.6,7.57,7.59,76600.0,7.57,7.6,7.57,7.59,76600.0
2008-08-20 11:20:00,7.58,7.59,7.55,7.56,105100.0,7.58,7.59,7.55,7.56,105100.0
2008-08-20 11:30:00,7.56,7.56,7.49,7.5,112300.0,7.56,7.56,7.49,7.5,112300.0
2008-08-20 11:40:00,7.49,7.51,7.47,7.51,76300.0,7.49,7.51,7.47,7.51,76300.0
2008-08-20 11:50:00,7.51,7.53,7.5,7.53,36100.0,7.51,7.53,7.5,7.53,36100.0
2008-08-20 12:00:00,7.52,7.53,7.49,7.51,84000.0,7.52,7.53,7.49,7.51,84000.0
2008-08-20 12:10:00,7.5,7.51,7.46,7.47,44600.0,7.5,7.51,7.46,7.47,44600.0
2008-08-20 12:20:00,7.47,7.5,7.45,7.5,73700.0,7.47,7.5,7.45,7.5,73700.0
2008-08-20 12:30:00,7.5,7.5,7.48,7.5,50100.0,7.5,7.5,7.48,7.5,50100.0
2008-08-20 12:40:00,7.5,7.52,7.49,7.5,45100.0,7.5,7.52,7.49,7.5,45100.0
2008-08-20 12:50:00,7.5,7.5,7.45,7.45,85700.0,7.5,7.5,7.45,7.45,85700.0
2008-08-20 13:00:00,7.46,7.46,7.43,7.46,79600.0,7.46,7.46,7.43,7.46,79600.0
2008-08-20 13:10:00,7.46,7.46,7.45,7.46,41400.0,7.46,7.46,7.45,7.46,41400.0
2008-08-20 13:20:00,7.46,7.47,7.45,7.47,62900.0,7.46,7.47,7.45,7.47,62900.0
2008-08-20 13:30:00,7.47,7.47,7.45,7.46,142500.0,7.47,7.47,7.45,7.46,142500.0
2008-08-20 13:40:00,7.45,7.46,7.44,7.45,29400.0,7.45,7.46,7.44,7.45,29400.0
2008-08-20 13:50:00,7.46,7.48,7.45,7.48,55100.0,7.46,7.48,7.45,7.48,55100.0
2008-08-20 14:00:00,7.47,7.48,7.45,7.47,183800.0,7.47,7.48,7.45,7.47,183800.0
2008-08-20 14:10:00,7.47,7.47,7.46,7.46,160100.0,7.47,7.47,7.46,7.46,160100.0
2008-08-20 14:20:00,7.46,7.47,7.45,7.47,207100.0,7.46,7.47,7.45,7.47,207100.0
2008-08-20 14:30:00,7.47,7.48,7.46,7.47,158500.0,7.47,7.48,7.46,7.47,158500.0
2008-08-20 14:40:00,7.47,7.48,7.46,7.48,155600.0,7.47,7.48,7.46,7.48,155600.0
2008-08-20 14:50:00,7.47,7.53,7.47,7.52,319400.0,7.47,7.53,7.47,7.52,319400.0
2008-08-20 15:00:00,7.53,7.53,7.49,7.5,119400.0,7.53,7.53,7.49,7.5,119400.0
2008-08-20 15:10:00,7.5,7.5,7.47,7.48,158700.0,7.5,7.5,7.47,7.48,158700.0
2008-08-20 15:20:00,7.47,7.49,7.47,7.49,160000.0,7.47,7.49,7.47,7.49,160000.0
2008-08-20 15:30:00,7.49,7.55,7.48,7.53,507100.0,7.49,7.55,7.48,7.53,507100.0
2008-08-20 15:40:00,7.54,7.69,7.53,7.67,1152800.0,7.54,7.69,7.53,7.67,1152800.0
2008-08-20 15:50:00,7.66,7.69,7.63,7.66,1068000.0,7.66,7.69,7.63,7.66,1068000.0
2008-08-21 09:30:00,7.55,7.66,7.5,7.66,174300.0,7.55,7.66,7.5,7.66,174300.0
2008-08-21 09:40:00,7.66,7.74,7.64,7.72,241000.0,7.66,7.74,7.64,7.72,241000.0
2008-08-21 09:50:00,7.72,7.77,7.72,7.75,274900.0,7.72,7.77,7.72,7.75,274900.0
2008-08-21 10:00:00,7.76,7.78,7.74,7.75,1039400.0,7.76,7.78,7.74,7.75,1039400.0
2008-08-21 10:10:00,7.74,7.77,7.74,7.76,218700.0,7.74,7.77,7.74,7.76,218700.0
2008-08-21 10:20:00,7.76,7.78,7.75,7.78,157500.0,7.76,7.78,7.75,7.78,157500.0
2008-08-21 10:30:00,7.78,7.79,7.76,7.77,223600.0,7.78,7.79,7.76,7.77,223600.0
2008-08-21 10:40:00,7.77,7.81,7.77,7.81,347300.0,7.77,7.81,7.77,7.81,347300.0
2008-08-21 10:50:00,7.82,7.82,7.8,7.81,165900.0,7.82,7.82,7.8,7.81,165900.0
2008-08-21 11:00:00,7.81,7.83,7.78,7.78,371300.0,7.81,7.83,7.78,7.78,371300.0
2008-08-21 11:10:00,7.79,7.79,7.77,7.78,156100.0,7.79,7.79,7.77,7.78,156100.0
2008-08-21 11:20:00,7.77,7.79,7.77,7.79,226300.0,7.77,7.79,7.77,7.79,226300.0
2008-08-21 11:30:00,7.78,7.8,7.78,7.8,108300.0,7.78,7.8,7.78,7.8,108300.0
2008-08-21 11:40:00,7.8,7.8,7.77,7.78,163600.0,7.8,7.8,7.77,7.78,163600.0
2008-08-21 11:50:00,7.77,7.78,7.73,7.76,249600.0,7.77,7.78,7.73,7.76,249600.0
2008-08-21 12:00:00,7.76,7.79,7.76,7.79,173200.0,7.76,7.79,7.76,7.79,173200.0
2008-08-21 12:10:00,7.79,7.79,7.75,7.76,119600.0,7.79,7.79,7.75,7.76,119600.0
2008-08-21 12:20:00,7.76,7.76,7.73,7.73,171600.0,7.76,7.76,7.73,7.73,171600.0
2008-08-21 12:30:00,7.74,7.76,7.73,7.75,263700.0,7.74,7.76,7.73,7.75,263700.0
2008-08-21 12:40:00,7.76,7.76,7.75,7.75,48300.0,7.76,7.76,7.75,7.75,48300.0
2008-08-21 12:50:00,7.76,7.76,7.72,7.72,264500.0,7.76,7.76,7.72,7.72,264500.0
2008-08-21 13:00:00,7.73,7.75,7.72,7.75,249900.0,7.73,7.75,7.72,7.75,249900.0
2008-08-21 13:10:00,7.75,7.76,7.74,7.75,126600.0,7.75,7.76,7.74,7.75,126600.0
2008-08-21 13:20:00,7.75,7.75,7.74,7.75,105100.0,7.75,7.75,7.74,7.75,105100.0
2008-08-21 13:30:00,7.75,7.75,7.74,7.75,74300.0,7.75,7.75,7.74,7.75,74300.0
2008-08-21 13:40:00,7.75,7.77,7.74,7.77,115200.0,7.75,7.77,7.74,7.77,115200.0
2008-08-21 13:50:00,7.77,7.78,7.76,7.76,89500.0,7.77,7.78,7.76,7.76,89500.0
2008-08-21 14:00:00,7.77,7.77,7.76,7.76,77700.0,7.77,7.77,7.76,7.76,77700.0
2008-08-21 14:10:00,7.76,7.78,7.76,7.78,63500.0,7.76,7.78,7.76,7.78,63500.0
2008-08-21 14:20:00,7.77,7.78,7.77,7.77,27300.0,7.77,7.78,7.77,7.77,27300.0
2008-08-21 14:30:00,7.77,7.78,7.77,7.77,42500.0,7.77,7.78,7.77,7.77,42500.0
2008-08-21 14:40:00,7.78,7.8,7.77,7.8,245400.0,7.78,7.8,7.77,7.8,245400.0
2008-08-21 14:50:00,7.8,7.82,7.79,7.82,468200.0,7.8,7.82,7.79,7.82,468200.0
2008-08-21 15:00:00,7.82,7.84,7.82,7.84,258500.0,7.82,7.84,7.82,7.84,258500.0
2008-08-21 15:10:00,7.84,7.85,7.83,7.84,442600.0,7.84,7.85,7.83,7.84,442600.0
2008-08-21 15:20:00,7.84,7.85,7.83,7.84,330800.0,7.84,7.85,7.83,7.84,330800.0
2008-08-21 15:30:00,7.84,7.88,7.83,7.84,644200.0,7.84,7.88,7.83,7.84,644200.0
2008-08-21 15:40:00,7.84,7.85,7.79,7.79,323800.0,7.84,7.85,7.79,7.79,323800.0
2008-08-21 15:50:00,7.79,7.81,7.77,7.78,841000.0,7.79,7.81,7.77,7.78,841000.0
2008-08-22 09:30:00,7.73,7.93,7.72,7.91,207000.0,7.73,7.93,7.72,7.91,207000.0
2008-08-22 09:40:00,7.9,7.98,7.89,7.97,222000.0,7.9,7.98,7.89,7.97,222000.0
2008-08-22 09:50:00,7.96,8.0,7.94,7.99,356700.0,7.96,8.0,7.94,7.99,356700.0
2008-08-22 10:00:00,7.99,8.0,7.89,7.91,196200.0,7.99,8.0,7.89,7.91,196200.0
2008-08-22 10:10:00,7.92,7.96,7.91,7.96,171300.0,7.92,7.96,7.91,7.96,171300.0
2008-08-22 10:20:00,7.97,7.97,7.94,7.95,52300.0,7.97,7.97,7.94,7.95,52300.0
2008-08-22 10:30:00,7.96,7.96,7.93,7.93,105600.0,7.96,7.96,7.93,7.93,105600.0
2008-08-22 10:40:00,7.93,7.96,7.93,7.95,137700.0,7.93,7.96,7.93,7.95,137700.0
2008-08-22 10:50:00,7.96,8.01,7.95,7.98,410000.0,7.96,8.01,7.95,7.98,410000.0
2008-08-22 11:00:00,7.99,8.0,7.96,7.98,155200.0,7.99,8.0,7.96,7.98,155200.0
2008-08-22 11:10:00,7.97,7.98,7.95,7.98,116600.0,7.97,7.98,7.95,7.98,116600.0
2008-08-22 11:20:00,7.97,8.0,7.97,7.99,86400.0,7.97,8.0,7.97,7.99,86400.0
2008-08-22 11:30:00,7.98,8.0,7.98,7.99,67800.0,7.98,8.0,7.98,7.99,67800.0
2008-08-22 11:40:00,8.0,8.0,7.98,8.0,142000.0,8.0,8.0,7.98,8.0,142000.0
2008-08-22 11:50:00,8.0,8.04,7.98,8.01,392200.0,8.0,8.04,7.98,8.01,392200.0
2008-08-22 12:00:00,8.0,8.01,7.97,7.99,215300.0,8.0,8.01,7.97,7.99,215300.0
2008-08-22 12:10:00,7.98,8.0,7.98,7.99,132300.0,7.98,8.0,7.98,7.99,132300.0
2008-08-22 12:20:00,7.99,7.99,7.97,7.98,54800.0,7.99,7.99,7.97,7.98,54800.0
2008-08-22 12:30:00,7.97,7.99,7.97,7.99,57600.0,7.97,7.99,7.97,7.99,57600.0
2008-08-22 12:40:00,7.98,7.99,7.98,7.99,34500.0,7.98,7.99,7.98,7.99,34500.0
2008-08-22 12:50:00,7.98,7.99,7.97,7.97,94300.0,7.98,7.99,7.97,7.97,94300.0
2008-08-22 13:00:00,7.97,7.99,7.97,7.99,66300.0,7.97,7.99,7.97,7.99,66300.0
2008-08-22 13:10:00,7.98,7.99,7.97,7.97,48600.0,7.98,7.99,7.97,7.97,48600.0
2008-08-22 13:20:00,7.97,7.98,7.96,7.96,49500.0,7.97,7.98,7.96,7.96,49500.0
2008-08-22 13:30:00,7.97,7.97,7.96,7.96,31500.0,7.97,7.97,7.96,7.96,31500.0
2008-08-22 13:40:00,7.96,7.99,7.96,7.99,123200.0,7.96,7.99,7.96,7.99,123200.0
2008-08-22 13:50:00,7.99,8.0,7.99,7.99,107700.0,7.99,8.0,7.99,7.99,107700.0
2008-08-22 14:00:00,7.99,8.01,7.99,8.0,163800.0,7.99,8.01,7.99,8.0,163800.0
2008-08-22 14:10:00,8.0,8.0,7.99,7.99,90400.0,8.0,8.0,7.99,7.99,90400.0
2008-08-22 14:20:00,7.99,8.0,7.99,8.0,171100.0,7.99,8.0,7.99,8.0,171100.0
2008-08-22 14:30:00,8.0,8.0,7.99,8.0,52200.0,8.0,8.0,7.99,8.0,52200.0
2008-08-22 14:40:00,7.99,8.0,7.98,7.98,110600.0,7.99,8.0,7.98,7.98,110600.0
2008-08-22 14:50:00,7.98,7.98,7.97,7.97,56800.0,7.98,7.98,7.97,7.97,56800.0
2008-08-22 15:00:00,7.98,7.98,7.97,7.98,45300.0,7.98,7.98,7.97,7.98,45300.0
2008-08-22 15:10:00,7.97,7.98,7.97,7.98,47500.0,7.97,7.98,7.97,7.98,47500.0
2008-08-22 15:20:00,7.97,7.98,7.97,7.97,74200.0,7.97,7.98,7.97,7.97,74200.0
2008-08-22 15:30:00,7.98,7.99,7.97,7.98,158600.0,7.98,7.99,7.97,7.98,158600.0
2008-08-22 15:40:00,7.98,7.99,7.98,7.98,148700.0,7.98,7.99,7.98,7.98,148700.0
2008-08-22 15:50:00,7.98,7.99,7.96,7.96,194300.0,7.98,7.99,7.96,7.96,194300.0
2008-08-25 09:30:00,7.84,7.93,7.84,7.92,106100.0,7.84,7.93,7.84,7.92,106100.0
2008-08-25 09:40:00,7.91,7.92,7.85,7.91,110200.0,7.91,7.92,7.85,7.91,110200.0
2008-08-25 09:50:00,7.91,7.93,7.9,7.91,63900.0,7.91,7.93,7.9,7.91,63900.0
2008-08-25 10:00:00,7.91,7.95,7.87,7.89,87500.0,7.91,7.95,7.87,7.89,87500.0
2008-08-25 10:10:00,7.89,7.98,7.89,7.97,113800.0,7.89,7.98,7.89,7.97,113800.0
2008-08-25 10:20:00,7.98,8.0,7.98,8.0,57100.0,7.98,8.0,7.98,8.0,57100.0
2008-08-25 10:30:00,8.0,8.01,7.91,7.97,289000.0,8.0,8.01,7.91,7.97,289000.0
2008-08-25 10:40:00,7.97,8.02,7.96,7.99,431400.0,7.97,8.02,7.96,7.99,431400.0
2008-08-25 10:50:00,8.0,8.0,7.92,7.96,166300.0,8.0,8.0,7.92,7.96,166300.0
2008-08-25 11:00:00,7.97,8.0,7.96,8.0,64000.0,7.97,8.0,7.96,8.0,64000.0
2008-08-25 11:10:00,8.0,8.0,7.96,7.97,75900.0,8.0,8.0,7.96,7.97,75900.0
2008-08-25 11:20:00,7.96,8.01,7.96,8.01,71700.0,7.96,8.01,7.96,8.01,71700.0
2008-08-25 11:30:00,8.0,8.0,7.99,8.0,65000.0,8.0,8.0,7.99,8.0,65000.0
2008-08-25 11:40:00,7.99,8.02,7.99,8.0,118000.0,7.99,8.02,7.99,8.0,118000.0
2008-08-25 11:50:00,8.0,8.0,7.95,7.95,105900.0,8.0,8.0,7.95,7.95,105900.0
2008-08-25 12:00:00,7.95,7.96,7.94,7.95,84400.0,7.95,7.96,7.94,7.95,84400.0
2008-08-25 12:10:00,7.95,7.95,7.93,7.94,48800.0,7.95,7.95,7.93,7.94,48800.0
2008-08-25 12:20:00,7.94,7.94,7.93,7.94,41600.0,7.94,7.94,7.93,7.94,41600.0
2008-08-25 12:30:00,7.94,7.94,7.92,7.94,109900.0,7.94,7.94,7.92,7.94,109900.0
2008-08-25 12:40:00,7.94,7.96,7.93,7.96,87000.0,7.94,7.96,7.93,7.96,87000.0
2008-08-25 12:50:00,7.95,7.97,7.95,7.97,45100.0,7.95,7.97,7.95,7.97,45100.0
2008-08-25 13:00:00,7.96,7.98,7.96,7.98,42200.0,7.96,7.98,7.96,7.98,42200.0
2008-08-25 13:10:00,7.98,7.98,7.94,7.95,103200.0,7.98,7.98,7.94,7.95,103200.0
2008-08-25 13:20:00,7.94,7.96,7.94,7.95,79500.0,7.94,7.96,7.94,7.95,79500.0
2008-08-25 13:30:00,7.95,7.95,7.94,7.95,44600.0,7.95,7.95,7.94,7.95,44600.0
2008-08-25 13:40:00,7.95,7.95,7.94,7.95,54600.0,7.95,7.95,7.94,7.95,54600.0
2008-08-25 13:50:00,7.95,7.95,7.94,7.95,68000.0,7.95,7.95,7.94,7.95,68000.0
2008-08-25 14:00:00,7.95,7.95,7.94,7.95,62600.0,7.95,7.95,7.94,7.95,62600.0
2008-08-25 14:10:00,7.94,7.95,7.94,7.95,54000.0,7.94,7.95,7.94,7.95,54000.0
2008-08-25 14:20:00,7.95,7.95,7.94,7.95,71800.0,7.95,7.95,7.94,7.95,71800.0
2008-08-25 14:30:00,7.95,7.95,7.94,7.95,73700.0,7.95,7.95,7.94,7.95,73700.0
2008-08-25 14:40:00,7.95,7.99,7.94,7.99,101000.0,7.95,7.99,7.94,7.99,101000.0
2008-08-25 14:50:00,7.99,7.99,7.96,7.97,104600.0,7.99,7.99,7.96,7.97,104600.0
2008-08-25 15:00:00,7.97,8.01,7.97,8.0,289300.0,7.97,8.01,7.97,8.0,289300.0
2008-08-25 15:10:00,8.0,8.0,7.98,8.0,206400.0,8.0,8.0,7.98,8.0,206400.0
2008-08-25 15:20:00,8.0,8.01,7.99,8.0,146400.0,8.0,8.01,7.99,8.0,146400.0
2008-08-25 15:30:00,8.0,8.01,7.99,8.01,269800.0,8.0,8.01,7.99,8.01,269800.0
2008-08-25 15:40:00,8.0,8.01,8.0,8.0,100900.0,8.0,8.01,8.0,8.0,100900.0
2008-08-25 15:50:00,8.0,8.04,7.99,8.0,649800.0,8.0,8.04,7.99,8.0,649800.0
2008-08-26 09:30:00,7.96,7.96,7.75,7.78,211500.0,7.96,7.96,7.75,7.78,211500.0
2008-08-26 09:40:00,7.78,7.83,7.75,7.8,158800.0,7.78,7.83,7.75,7.8,158800.0
2008-08-26 09:50:00,7.8,7.81,7.72,7.75,251900.0,7.8,7.81,7.72,7.75,251900.0
2008-08-26 10:00:00,7.75,7.8,7.74,7.74,175400.0,7.75,7.8,7.74,7.74,175400.0
2008-08-26 10:10:00,7.73,7.79,7.73,7.75,115400.0,7.73,7.79,7.73,7.75,115400.0
2008-08-26 10:20:00,7.75,7.8,7.75,7.8,93300.0,7.75,7.8,7.75,7.8,93300.0
2008-08-26 10:30:00,7.79,7.83,7.79,7.83,72100.0,7.79,7.83,7.79,7.83,72100.0
2008-08-26 10:40:00,7.83,7.86,7.83,7.86,182100.0,7.83,7.86,7.83,7.86,182100.0
2008-08-26 10:50:00,7.85,7.91,7.85,7.91,111800.0,7.85,7.91,7.85,7.91,111800.0
2008-08-26 11:00:00,7.91,7.93,7.89,7.9,243800.0,7.91,7.93,7.89,7.9,243800.0
2008-08-26 11:10:00,7.89,7.91,7.89,7.9,92700.0,7.89,7.91,7.89,7.9,92700.0
2008-08-26 11:20:00,7.89,7.93,7.89,7.92,55100.0,7.89,7.93,7.89,7.92,55100.0
2008-08-26 11:30:00,7.91,7.92,7.91,7.92,87600.0,7.91,7.92,7.91,7.92,87600.0
2008-08-26 11:40:00,7.91,7.92,7.91,7.92,47800.0,7.91,7.92,7.91,7.92,47800.0
2008-08-26 11:50:00,7.92,7.95,7.91,7.95,163100.0,7.92,7.95,7.91,7.95,163100.0
2008-08-26 12:00:00,7.94,7.95,7.94,7.94,38600.0,7.94,7.95,7.94,7.94,38600.0
2008-08-26 12:10:00,7.95,7.95,7.92,7.93,181300.0,7.95,7.95,7.92,7.93,181300.0
2008-08-26 12:20:00,7.93,7.94,7.92,7.93,75000.0,7.93,7.94,7.92,7.93,75000.0
2008-08-26 12:30:00,7.93,7.94,7.88,7.89,173300.0,7.93,7.94,7.88,7.89,173300.0
2008-08-26 12:40:00,7.88,7.89,7.87,7.87,100300.0,7.88,7.89,7.87,7.87,100300.0
2008-08-26 12:50:00,7.86,7.88,7.84,7.88,118500.0,7.86,7.88,7.84,7.88,118500.0
2008-08-26 13:00:00,7.88,7.92,7.87,7.91,81200.0,7.88,7.92,7.87,7.91,81200.0
2008-08-26 13:10:00,7.92,7.92,7.91,7.92,25100.0,7.92,7.92,7.91,7.92,25100.0
2008-08-26 13:20:00,7.91,7.92,7.91,7.91,31300.0,7.91,7.92,7.91,7.91,31300.0
2008-08-26 13:30:00,7.91,7.91,7.85,7.86,145800.0,7.91,7.91,7.85,7.86,145800.0
2008-08-26 13:40:00,7.86,7.88,7.84,7.85,188800.0,7.86,7.88,7.84,7.85,188800.0
2008-08-26 13:50:00,7.85,7.85,7.84,7.84,156100.0,7.85,7.85,7.84,7.84,156100.0
2008-08-26 14:00:00,7.84,7.87,7.84,7.86,78000.0,7.84,7.87,7.84,7.86,78000.0
2008-08-26 14:10:00,7.86,7.88,7.85,7.86,78100.0,7.86,7.88,7.85,7.86,78100.0
2008-08-26 14:20:00,7.86,7.86,7.81,7.81,98900.0,7.86,7.86,7.81,7.81,98900.0
2008-08-26 14:30:00,7.81,7.82,7.81,7.82,49900.0,7.81,7.82,7.81,7.82,49900.0
2008-08-26 14:40:00,7.81,7.82,7.78,7.79,88800.0,7.81,7.82,7.78,7.79,88800.0
2008-08-26 14:50:00,7.78,7.81,7.78,7.79,93200.0,7.78,7.81,7.78,7.79,93200.0
2008-08-26 15:00:00,7.79,7.8,7.76,7.77,139800.0,7.79,7.8,7.76,7.77,139800.0
2008-08-26 15:10:00,7.76,7.81,7.76,7.78,203500.0,7.76,7.81,7.76,7.78,203500.0
2008-08-26 15:20:00,7.79,7.79,7.78,7.79,73800.0,7.79,7.79,7.78,7.79,73800.0
2008-08-26 15:30:00,7.78,7.86,7.78,7.84,286500.0,7.78,7.86,7.78,7.84,286500.0
2008-08-26 15:40:00,7.84,7.86,7.82,7.85,359700.0,7.84,7.86,7.82,7.85,359700.0
2008-08-26 15:50:00,7.85,7.85,7.8,7.82,520800.0,7.85,7.85,7.8,7.82,520800.0
2008-08-27 09:30:00,7.92,7.98,7.84,7.98,163200.0,7.92,7.98,7.84,7.98,163200.0
2008-08-27 09:40:00,7.97,8.0,7.96,8.0,107800.0,7.97,8.0,7.96,8.0,107800.0
2008-08-27 09:50:00,7.99,8.0,7.98,7.98,115200.0,7.99,8.0,7.98,7.98,115200.0
2008-08-27 10:00:00,7.98,7.99,7.96,7.96,347700.0,7.98,7.99,7.96,7.96,347700.0
2008-08-27 10:10:00,7.96,8.0,7.96,8.0,241600.0,7.96,8.0,7.96,8.0,241600.0
2008-08-27 10:20:00,7.99,8.0,7.99,8.0,63500.0,7.99,8.0,7.99,8.0,63500.0
2008-08-27 10:30:00,8.0,8.0,7.99,8.0,39800.0,8.0,8.0,7.99,8.0,39800.0
2008-08-27 10:40:00,7.99,8.0,7.99,7.99,36300.0,7.99,8.0,7.99,7.99,36300.0
2008-08-27 10:50:00,7.99,8.0,7.99,7.99,36700.0,7.99,8.0,7.99,7.99,36700.0
2008-08-27 11:00:00,8.0,8.0,7.96,7.98,134600.0,8.0,8.0,7.96,7.98,134600.0
2008-08-27 11:10:00,7.97,7.98,7.97,7.97,28900.0,7.97,7.98,7.97,7.97,28900.0
2008-08-27 11:20:00,7.98,8.0,7.97,7.98,96700.0,7.98,8.0,7.97,7.98,96700.0
2008-08-27 11:30:00,7.98,7.98,7.97,7.97,47200.0,7.98,7.98,7.97,7.97,47200.0
2008-08-27 11:40:00,7.97,7.98,7.96,7.97,75100.0,7.97,7.98,7.96,7.97,75100.0
2008-08-27 11:50:00,7.97,7.98,7.97,7.98,35400.0,7.97,7.98,7.97,7.98,35400.0
2008-08-27 12:00:00,7.97,7.98,7.97,7.98,25600.0,7.97,7.98,7.97,7.98,25600.0
2008-08-27 12:10:00,7.97,7.98,7.97,7.98,30500.0,7.97,7.98,7.97,7.98,30500.0
2008-08-27 12:20:00,7.98,7.98,7.97,7.97,66800.0,7.98,7.98,7.97,7.97,66800.0
2008-08-27 12:30:00,7.97,7.98,7.97,7.98,51100.0,7.97,7.98,7.97,7.98,51100.0
2008-08-27 12:40:00,7.97,7.98,7.97,7.97,39300.0,7.97,7.98,7.97,7.97,39300.0
2008-08-27 12:50:00,7.98,7.98,7.97,7.98,35700.0,7.98,7.98,7.97,7.98,35700.0
2008-08-27 13:00:00,7.97,8.0,7.97,7.99,125100.0,7.97,8.0,7.97,7.99,125100.0
2008-08-27 13:10:00,8.0,8.0,7.99,8.0,42600.0,8.0,8.0,7.99,8.0,42600.0
2008-08-27 13:20:00,7.99,8.0,7.96,7.96,137100.0,7.99,8.0,7.96,7.96,137100.0
2008-08-27 13:30:00,7.97,8.0,7.96,8.0,112300.0,7.97,8.0,7.96,8.0,112300.0
2008-08-27 13:40:00,8.0,8.03,7.99,8.03,152100.0,8.0,8.03,7.99,8.03,152100.0
2008-08-27 13:50:00,8.03,8.05,7.98,7.98,279500.0,8.03,8.05,7.98,7.98,279500.0
2008-08-27 14:00:00,7.99,8.0,7.98,8.0,44400.0,7.99,8.0,7.98,8.0,44400.0
2008-08-27 14:10:00,8.0,8.0,7.99,7.99,28600.0,8.0,8.0,7.99,7.99,28600.0
2008-08-27 14:20:00,8.0,8.0,7.99,8.0,37700.0,8.0,8.0,7.99,8.0,37700.0
2008-08-27 14:30:00,8.0,8.0,7.99,7.99,86100.0,8.0,8.0,7.99,7.99,86100.0
2008-08-27 14:40:00,7.99,8.0,7.98,7.99,174800.0,7.99,8.0,7.98,7.99,174800.0
2008-08-27 14:50:00,7.99,8.0,7.97,7.98,95000.0,7.99,8.0,7.97,7.98,95000.0
2008-08-27 15:00:00,7.98,8.07,7.97,8.04,528700.0,7.98,8.07,7.97,8.04,528700.0
2008-08-27 15:10:00,8.03,8.04,8.02,8.03,218700.0,8.03,8.04,8.02,8.03,218700.0
2008-08-27 15:20:00,8.03,8.06,8.03,8.06,275000.0,8.03,8.06,8.03,8.06,275000.0
2008-08-27 15:30:00,8.06,8.1,8.06,8.1,417700.0,8.06,8.1,8.06,8.1,417700.0
2008-08-27 15:40:00,8.1,8.13,8.09,8.09,305900.0,8.1,8.13,8.09,8.09,305900.0
2008-08-27 15:50:00,8.09,8.11,8.09,8.1,277900.0,8.09,8.11,8.09,8.1,277900.0
2008-08-28 09:30:00,8.1,8.18,8.1,8.14,72200.0,8.1,8.18,8.1,8.14,72200.0
2008-08-28 09:40:00,8.14,8.16,8.11,8.13,71900.0,8.14,8.16,8.11,8.13,71900.0
2008-08-28 09:50:00,8.14,8.18,8.12,8.17,113900.0,8.14,8.18,8.12,8.17,113900.0
2008-08-28 10:00:00,8.17,8.17,8.14,8.15,96500.0,8.17,8.17,8.14,8.15,96500.0
2008-08-28 10:10:00,8.15,8.24,8.14,8.23,119100.0,8.15,8.24,8.14,8.23,119100.0
2008-08-28 10:20:00,8.23,8.29,8.23,8.25,179800.0,8.23,8.29,8.23,8.25,179800.0
2008-08-28 10:30:00,8.25,8.25,8.23,8.24,199100.0,8.25,8.25,8.23,8.24,199100.0
2008-08-28 10:40:00,8.24,8.32,8.23,8.31,127600.0,8.24,8.32,8.23,8.31,127600.0
2008-08-28 10:50:00,8.31,8.34,8.28,8.3,109900.0,8.31,8.34,8.28,8.3,109900.0
2008-08-28 11:00:00,8.29,8.3,8.27,8.28,67700.0,8.29,8.3,8.27,8.28,67700.0
2008-08-28 11:10:00,8.28,8.28,8.24,8.25,113000.0,8.28,8.28,8.24,8.25,113000.0
2008-08-28 11:20:00,8.25,8.25,8.19,8.21,118500.0,8.25,8.25,8.19,8.21,118500.0
2008-08-28 11:30:00,8.21,8.22,8.18,8.19,111800.0,8.21,8.22,8.18,8.19,111800.0
2008-08-28 11:40:00,8.18,8.18,8.13,8.14,320500.0,8.18,8.18,8.13,8.14,320500.0
2008-08-28 11:50:00,8.13,8.17,8.12,8.16,269800.0,8.13,8.17,8.12,8.16,269800.0
2008-08-28 12:00:00,8.16,8.17,8.13,8.15,111800.0,8.16,8.17,8.13,8.15,111800.0
2008-08-28 12:10:00,8.14,8.15,8.11,8.11,98300.0,8.14,8.15,8.11,8.11,98300.0
2008-08-28 12:20:00,8.12,8.12,8.1,8.12,112500.0,8.12,8.12,8.1,8.12,112500.0
2008-08-28 12:30:00,8.11,8.14,8.09,8.1,122400.0,8.11,8.14,8.09,8.1,122400.0
2008-08-28 12:40:00,8.1,8.11,8.09,8.1,50800.0,8.1,8.11,8.09,8.1,50800.0
2008-08-28 12:50:00,8.11,8.13,8.1,8.12,71800.0,8.11,8.13,8.1,8.12,71800.0
2008-08-28 13:00:00,8.12,8.12,8.1,8.1,51100.0,8.12,8.12,8.1,8.1,51100.0
2008-08-28 13:10:00,8.1,8.13,8.1,8.12,87300.0,8.1,8.13,8.1,8.12,87300.0
2008-08-28 13:20:00,8.12,8.12,8.11,8.12,49100.0,8.12,8.12,8.11,8.12,49100.0
2008-08-28 13:30:00,8.12,8.13,8.11,8.12,57700.0,8.12,8.13,8.11,8.12,57700.0
2008-08-28 13:40:00,8.13,8.14,8.12,8.12,53200.0,8.13,8.14,8.12,8.12,53200.0
2008-08-28 13:50:00,8.13,8.13,8.11,8.12,87400.0,8.13,8.13,8.11,8.12,87400.0
2008-08-28 14:00:00,8.11,8.12,8.09,8.1,75300.0,8.11,8.12,8.09,8.1,75300.0
2008-08-28 14:10:00,8.1,8.11,8.09,8.11,96400.0,8.1,8.11,8.09,8.11,96400.0
2008-08-28 14:20:00,8.11,8.13,8.1,8.13,52400.0,8.11,8.13,8.1,8.13,52400.0
2008-08-28 14:30:00,8.13,8.15,8.11,8.13,259500.0,8.13,8.15,8.11,8.13,259500.0
2008-08-28 14:40:00,8.13,8.14,8.12,8.13,71000.0,8.13,8.14,8.12,8.13,71000.0
2008-08-28 14:50:00,8.12,8.14,8.12,8.13,103800.0,8.12,8.14,8.12,8.13,103800.0
2008-08-28 15:00:00,8.12,8.14,8.11,8.14,97900.0,8.12,8.14,8.11,8.14,97900.0
2008-08-28 15:10:00,8.14,8.15,8.13,8.15,89700.0,8.14,8.15,8.13,8.15,89700.0
2008-08-28 15:20:00,8.15,8.16,8.14,8.16,178700.0,8.15,8.16,8.14,8.16,178700.0
2008-08-28 15:30:00,8.16,8.19,8.15,8.19,134500.0,8.16,8.19,8.15,8.19,134500.0
2008-08-28 15:40:00,8.19,8.19,8.17,8.17,191800.0,8.19,8.19,8.17,8.17,191800.0
2008-08-28 15:50:00,8.17,8.18,8.17,8.17,207200.0,8.17,8.18,8.17,8.17,207200.0
2008-08-29 09:30:00,8.12,8.17,8.04,8.05,51200.0,8.12,8.17,8.04,8.05,51200.0
2008-08-29 09:40:00,8.04,8.04,8.01,8.01,79000.0,8.04,8.04,8.01,8.01,79000.0
2008-08-29 09:50:00,8.02,8.06,8.01,8.06,120800.0,8.02,8.06,8.01,8.06,120800.0
2008-08-29 10:00:00,8.05,8.06,8.02,8.03,84900.0,8.05,8.06,8.02,8.03,84900.0
2008-08-29 10:10:00,8.04,8.04,8.03,8.04,41200.0,8.04,8.04,8.03,8.04,41200.0
2008-08-29 10:20:00,8.04,8.04,8.03,8.03,53200.0,8.04,8.04,8.03,8.03,53200.0
2008-08-29 10:30:00,8.04,8.04,8.03,8.03,100400.0,8.04,8.04,8.03,8.03,100400.0
2008-08-29 10:40:00,8.03,8.04,7.99,8.0,119700.0,8.03,8.04,7.99,8.0,119700.0
2008-08-29 10:50:00,8.0,8.0,7.99,8.0,44900.0,8.0,8.0,7.99,8.0,44900.0
2008-08-29 11:00:00,8.0,8.03,7.99,8.02,80800.0,8.0,8.03,7.99,8.02,80800.0
2008-08-29 11:10:00,8.02,8.03,8.02,8.02,41900.0,8.02,8.03,8.02,8.02,41900.0
2008-08-29 11:20:00,8.03,8.03,8.02,8.03,45300.0,8.03,8.03,8.02,8.03,45300.0
2008-08-29 11:30:00,8.02,8.03,8.02,8.03,39300.0,8.02,8.03,8.02,8.03,39300.0
2008-08-29 11:40:00,8.02,8.03,8.02,8.03,120200.0,8.02,8.03,8.02,8.03,120200.0
2008-08-29 11:50:00,8.02,8.03,8.02,8.03,37100.0,8.02,8.03,8.02,8.03,37100.0
2008-08-29 12:00:00,8.02,8.02,8.0,8.01,89200.0,8.02,8.02,8.0,8.01,89200.0
2008-08-29 12:10:00,8.0,8.01,7.99,8.0,100100.0,8.0,8.01,7.99,8.0,100100.0
2008-08-29 12:20:00,7.99,8.0,7.99,8.0,30800.0,7.99,8.0,7.99,8.0,30800.0
2008-08-29 12:30:00,8.0,8.0,7.99,8.0,20900.0,8.0,8.0,7.99,8.0,20900.0
2008-08-29 12:40:00,8.0,8.0,7.99,8.0,25200.0,8.0,8.0,7.99,8.0,25200.0
2008-08-29 12:50:00,8.0,8.03,7.99,8.02,123500.0,8.0,8.03,7.99,8.02,123500.0
2008-08-29 13:00:00,8.03,8.03,8.02,8.02,37600.0,8.03,8.03,8.02,8.02,37600.0
2008-08-29 13:10:00,8.03,8.03,8.02,8.03,43400.0,8.03,8.03,8.02,8.03,43400.0
2008-08-29 13:20:00,8.03,8.03,8.01,8.01,79600.0,8.03,8.03,8.01,8.01,79600.0
2008-08-29 13:30:00,8.02,8.02,7.98,8.0,292200.0,8.02,8.02,7.98,8.0,292200.0
2008-08-29 13:40:00,8.0,8.01,7.99,8.0,97300.0,8.0,8.01,7.99,8.0,97300.0
2008-08-29 13:50:00,8.0,8.0,7.99,7.99,37000.0,8.0,8.0,7.99,7.99,37000.0
2008-08-29 14:00:00,8.0,8.0,7.98,7.98,34400.0,8.0,8.0,7.98,7.98,34400.0
2008-08-29 14:10:00,7.99,8.0,7.98,7.99,98600.0,7.99,8.0,7.98,7.99,98600.0
2008-08-29 14:20:00,8.0,8.01,7.99,8.01,67600.0,8.0,8.01,7.99,8.01,67600.0
2008-08-29 14:30:00,8.0,8.01,7.99,7.99,101500.0,8.0,8.01,7.99,7.99,101500.0
2008-08-29 14:40:00,7.99,8.0,7.99,8.0,160600.0,7.99,8.0,7.99,8.0,160600.0
2008-08-29 14:50:00,8.0,8.0,7.99,8.0,183200.0,8.0,8.0,7.99,8.0,183200.0
2008-08-29 15:00:00,8.0,8.0,7.98,7.98,139600.0,8.0,8.0,7.98,7.98,139600.0
2008-08-29 15:10:00,7.99,8.02,7.99,8.01,142800.0,7.99,8.02,7.99,8.01,142800.0
2008-08-29 15:20:00,8.0,8.01,8.0,8.01,52600.0,8.0,8.01,8.0,8.01,52600.0
2008-08-29 15:30:00,8.0,8.03,8.0,8.01,95800.0,8.0,8.03,8.0,8.01,95800.0
2008-08-29 15:40:00,8.01,8.02,8.01,8.01,69800.0,8.01,8.02,8.01,8.01,69800.0
2008-08-29 15:50:00,8.01,8.03,8.0,8.0,400200.0,8.01,8.03,8.0,8.0,400200.0
2008-09-02 09:30:00,8.14,8.15,8.03,8.1,158300.0,8.14,8.15,8.03,8.1,158300.0
2008-09-02 09:40:00,8.1,8.21,8.09,8.18,108600.0,8.1,8.21,8.09,8.18,108600.0
2008-09-02 09:50:00,8.18,8.19,8.14,8.14,104900.0,8.18,8.19,8.14,8.14,104900.0
2008-09-02 10:00:00,8.14,8.18,8.13,8.16,66400.0,8.14,8.18,8.13,8.16,66400.0
2008-09-02 10:10:00,8.15,8.16,8.11,8.11,64300.0,8.15,8.16,8.11,8.11,64300.0
2008-09-02 10:20:00,8.11,8.12,8.1,8.12,40900.0,8.11,8.12,8.1,8.12,40900.0
2008-09-02 10:30:00,8.11,8.15,8.11,8.14,93400.0,8.11,8.15,8.11,8.14,93400.0
2008-09-02 10:40:00,8.15,8.15,8.13,8.13,97100.0,8.15,8.15,8.13,8.13,97100.0
2008-09-02 10:50:00,8.13,8.14,8.1,8.11,57300.0,8.13,8.14,8.1,8.11,57300.0
2008-09-02 11:00:00,8.1,8.16,8.1,8.16,125600.0,8.1,8.16,8.1,8.16,125600.0
2008-09-02 11:10:00,8.16,8.16,8.14,8.15,35800.0,8.16,8.16,8.14,8.15,35800.0
2008-09-02 11:20:00,8.14,8.18,8.14,8.18,82400.0,8.14,8.18,8.14,8.18,82400.0
2008-09-02 11:30:00,8.18,8.26,8.18,8.25,94900.0,8.18,8.26,8.18,8.25,94900.0
2008-09-02 11:40:00,8.26,8.27,8.21,8.22,88100.0,8.26,8.27,8.21,8.22,88100.0
2008-09-02 11:50:00,8.21,8.22,8.16,8.16,65600.0,8.21,8.22,8.16,8.16,65600.0
2008-09-02 12:00:00,8.17,8.18,8.16,8.17,40700.0,8.17,8.18,8.16,8.17,40700.0
2008-09-02 12:10:00,8.17,8.18,8.17,8.18,36600.0,8.17,8.18,8.17,8.18,36600.0
2008-09-02 12:20:00,8.18,8.18,8.12,8.13,71500.0,8.18,8.18,8.12,8.13,71500.0
2008-09-02 12:30:00,8.12,8.13,8.1,8.11,66200.0,8.12,8.13,8.1,8.11,66200.0
2008-09-02 12:40:00,8.11,8.12,8.1,8.12,61300.0,8.11,8.12,8.1,8.12,61300.0
2008-09-02 12:50:00,8.12,8.15,8.11,8.14,93800.0,8.12,8.15,8.11,8.14,93800.0
2008-09-02 13:00:00,8.14,8.14,8.13,8.13,18400.0,8.14,8.14,8.13,8.13,18400.0
2008-09-02 13:10:00,8.13,8.14,8.13,8.13,37400.0,8.13,8.14,8.13,8.13,37400.0
2008-09-02 13:20:00,8.13,8.14,8.13,8.13,70200.0,8.13,8.14,8.13,8.13,70200.0
2008-09-02 13:30:00,8.13,8.14,8.12,8.13,72300.0,8.13,8.14,8.12,8.13,72300.0
2008-09-02 13:40:00,8.12,8.12,8.07,8.08,149400.0,8.12,8.12,8.07,8.08,149400.0
2008-09-02 13:50:00,8.07,8.07,7.99,8.0,141800.0,8.07,8.07,7.99,8.0,141800.0
2008-09-02 14:00:00,8.0,8.06,7.99,8.05,227700.0,8.0,8.06,7.99,8.05,227700.0
2008-09-02 14:10:00,8.05,8.06,8.04,8.05,87300.0,8.05,8.06,8.04,8.05,87300.0
2008-09-02 14:20:00,8.06,8.08,8.05,8.07,106000.0,8.06,8.08,8.05,8.07,106000.0
2008-09-02 14:30:00,8.07,8.08,8.07,8.07,93700.0,8.07,8.08,8.07,8.07,93700.0
2008-09-02 14:40:00,8.07,8.08,8.07,8.08,40500.0,8.07,8.08,8.07,8.08,40500.0
2008-09-02 14:50:00,8.07,8.08,8.04,8.04,231600.0,8.07,8.08,8.04,8.04,231600.0
2008-09-02 15:00:00,8.04,8.05,8.04,8.04,20000.0,8.04,8.05,8.04,8.04,20000.0
2008-09-02 15:10:00,8.05,8.05,8.02,8.02,113600.0,8.05,8.05,8.02,8.02,113600.0
2008-09-02 15:20:00,8.03,8.04,8.01,8.01,336900.0,8.03,8.04,8.01,8.01,336900.0
2008-09-02 15:30:00,8.01,8.02,7.98,7.99,157800.0,8.01,8.02,7.98,7.99,157800.0
2008-09-02 15:40:00,7.98,7.99,7.97,7.97,139800.0,7.98,7.99,7.97,7.97,139800.0
2008-09-02 15:50:00,7.97,8.0,7.97,7.98,289200.0,7.97,8.0,7.97,7.98,289200.0
2008-09-03 09:30:00,7.96,8.09,7.95,8.09,174700.0,7.96,8.09,7.95,8.09,174700.0
2008-09-03 09:40:00,8.08,8.11,8.07,8.09,206600.0,8.08,8.11,8.07,8.09,206600.0
2008-09-03 09:50:00,8.09,8.17,8.08,8.11,220100.0,8.09,8.17,8.08,8.11,220100.0
2008-09-03 10:00:00,8.11,8.12,8.03,8.05,203500.0,8.11,8.12,8.03,8.05,203500.0
2008-09-03 10:10:00,8.04,8.05,7.98,7.99,154400.0,8.04,8.05,7.98,7.99,154400.0
2008-09-03 10:20:00,7.99,8.02,7.98,7.99,227700.0,7.99,8.02,7.98,7.99,227700.0
2008-09-03 10:30:00,7.99,8.0,7.99,7.99,116700.0,7.99,8.0,7.99,7.99,116700.0
2008-09-03 10:40:00,8.0,8.01,7.99,7.99,199400.0,8.0,8.01,7.99,7.99,199400.0
2008-09-03 10:50:00,7.99,8.0,7.99,8.0,80000.0,7.99,8.0,7.99,8.0,80000.0
2008-09-03 11:00:00,7.99,8.0,7.98,7.99,148000.0,7.99,8.0,7.98,7.99,148000.0
2008-09-03 11:10:00,7.99,8.0,7.98,7.99,100100.0,7.99,8.0,7.98,7.99,100100.0
2008-09-03 11:20:00,7.99,8.0,7.98,7.99,126400.0,7.99,8.0,7.98,7.99,126400.0
2008-09-03 11:30:00,7.99,8.0,7.98,8.0,412400.0,7.99,8.0,7.98,8.0,412400.0
2008-09-03 11:40:00,7.99,8.0,7.98,7.99,87200.0,7.99,8.0,7.98,7.99,87200.0
2008-09-03 11:50:00,7.98,7.99,7.89,7.89,129500.0,7.98,7.99,7.89,7.89,129500.0
2008-09-03 12:00:00,7.89,7.97,7.89,7.95,280400.0,7.89,7.97,7.89,7.95,280400.0
2008-09-03 12:10:00,7.95,7.97,7.92,7.93,112200.0,7.95,7.97,7.92,7.93,112200.0
2008-09-03 12:20:00,7.93,7.93,7.92,7.92,112200.0,7.93,7.93,7.92,7.92,112200.0
2008-09-03 12:30:00,7.92,7.93,7.89,7.91,233200.0,7.92,7.93,7.89,7.91,233200.0
2008-09-03 12:40:00,7.9,7.91,7.89,7.91,142100.0,7.9,7.91,7.89,7.91,142100.0
2008-09-03 12:50:00,7.91,7.94,7.9,7.93,144600.0,7.91,7.94,7.9,7.93,144600.0
2008-09-03 13:00:00,7.93,7.95,7.91,7.95,123400.0,7.93,7.95,7.91,7.95,123400.0
2008-09-03 13:10:00,7.94,7.95,7.93,7.93,107300.0,7.94,7.95,7.93,7.93,107300.0
2008-09-03 13:20:00,7.93,7.94,7.91,7.91,76900.0,7.93,7.94,7.91,7.91,76900.0
2008-09-03 13:30:00,7.91,7.92,7.9,7.91,56300.0,7.91,7.92,7.9,7.91,56300.0
2008-09-03 13:40:00,7.9,7.92,7.9,7.92,68700.0,7.9,7.92,7.9,7.92,68700.0
2008-09-03 13:50:00,7.92,7.93,7.91,7.92,112400.0,7.92,7.93,7.91,7.92,112400.0
2008-09-03 14:00:00,7.92,7.94,7.9,7.91,227200.0,7.92,7.94,7.9,7.91,227200.0
2008-09-03 14:10:00,7.91,7.91,7.89,7.9,169800.0,7.91,7.91,7.89,7.9,169800.0
2008-09-03 14:20:00,7.89,7.9,7.86,7.88,190800.0,7.89,7.9,7.86,7.88,190800.0
2008-09-03 14:30:00,7.87,7.88,7.86,7.87,85600.0,7.87,7.88,7.86,7.87,85600.0
2008-09-03 14:40:00,7.87,7.87,7.84,7.84,191900.0,7.87,7.87,7.84,7.84,191900.0
2008-09-03 14:50:00,7.84,7.87,7.82,7.87,323800.0,7.84,7.87,7.82,7.87,323800.0
2008-09-03 15:00:00,7.87,7.9,7.86,7.89,255100.0,7.87,7.9,7.86,7.89,255100.0
2008-09-03 15:10:00,7.89,7.94,7.89,7.92,397000.0,7.89,7.94,7.89,7.92,397000.0
2008-09-03 15:20:00,7.92,7.93,7.9,7.9,137100.0,7.92,7.93,7.9,7.9,137100.0
2008-09-03 15:30:00,7.9,7.91,7.85,7.88,354900.0,7.9,7.91,7.85,7.88,354900.0
2008-09-03 15:40:00,7.88,7.89,7.82,7.84,926800.0,7.88,7.89,7.82,7.84,926800.0
2008-09-03 15:50:00,7.84,7.86,7.83,7.84,567100.0,7.84,7.86,7.83,7.84,567100.0
2008-09-04 09:30:00,7.83,7.9,7.8,7.89,93500.0,7.83,7.9,7.8,7.89,93500.0
2008-09-04 09:40:00,7.88,7.88,7.74,7.75,68700.0,7.88,7.88,7.74,7.75,68700.0
2008-09-04 09:50:00,7.75,7.77,7.74,7.77,135400.0,7.75,7.77,7.74,7.77,135400.0
2008-09-04 10:00:00,7.77,7.83,7.77,7.82,106100.0,7.77,7.83,7.77,7.82,106100.0
2008-09-04 10:10:00,7.83,7.86,7.82,7.85,77500.0,7.83,7.86,7.82,7.85,77500.0
2008-09-04 10:20:00,7.85,7.85,7.79,7.79,109900.0,7.85,7.85,7.79,7.79,109900.0
2008-09-04 10:30:00,7.8,7.8,7.74,7.75,91000.0,7.8,7.8,7.74,7.75,91000.0
2008-09-04 10:40:00,7.74,7.75,7.66,7.68,222600.0,7.74,7.75,7.66,7.68,222600.0
2008-09-04 10:50:00,7.67,7.75,7.65,7.75,175000.0,7.67,7.75,7.65,7.75,175000.0
2008-09-04 11:00:00,7.75,7.79,7.74,7.79,237200.0,7.75,7.79,7.74,7.79,237200.0
2008-09-04 11:10:00,7.78,7.8,7.76,7.78,332300.0,7.78,7.8,7.76,7.78,332300.0
2008-09-04 11:20:00,7.78,7.78,7.76,7.77,79900.0,7.78,7.78,7.76,7.77,79900.0
2008-09-04 11:30:00,7.77,7.78,7.77,7.78,52800.0,7.77,7.78,7.77,7.78,52800.0
2008-09-04 11:40:00,7.78,7.79,7.77,7.78,39100.0,7.78,7.79,7.77,7.78,39100.0
2008-09-04 11:50:00,7.79,7.79,7.78,7.79,36800.0,7.79,7.79,7.78,7.79,36800.0
2008-09-04 12:00:00,7.78,7.82,7.78,7.82,168700.0,7.78,7.82,7.78,7.82,168700.0
2008-09-04 12:10:00,7.82,7.83,7.81,7.82,50200.0,7.82,7.83,7.81,7.82,50200.0
2008-09-04 12:20:00,7.82,7.84,7.81,7.84,139300.0,7.82,7.84,7.81,7.84,139300.0
2008-09-04 12:30:00,7.84,7.88,7.84,7.88,76400.0,7.84,7.88,7.84,7.88,76400.0
2008-09-04 12:40:00,7.88,7.9,7.86,7.87,191800.0,7.88,7.9,7.86,7.87,191800.0
2008-09-04 12:50:00,7.86,7.87,7.83,7.84,74600.0,7.86,7.87,7.83,7.84,74600.0
2008-09-04 13:00:00,7.83,7.85,7.83,7.84,99400.0,7.83,7.85,7.83,7.84,99400.0
2008-09-04 13:10:00,7.85,7.88,7.84,7.88,53300.0,7.85,7.88,7.84,7.88,53300.0
2008-09-04 13:20:00,7.88,7.9,7.83,7.83,102400.0,7.88,7.9,7.83,7.83,102400.0
2008-09-04 13:30:00,7.84,7.84,7.83,7.84,141100.0,7.84,7.84,7.83,7.84,141100.0
2008-09-04 13:40:00,7.84,7.86,7.84,7.85,56600.0,7.84,7.86,7.84,7.85,56600.0
2008-09-04 13:50:00,7.86,7.86,7.85,7.86,42200.0,7.86,7.86,7.85,7.86,42200.0
2008-09-04 14:00:00,7.86,7.86,7.81,7.82,114100.0,7.86,7.86,7.81,7.82,114100.0
2008-09-04 14:10:00,7.81,7.82,7.8,7.8,50900.0,7.81,7.82,7.8,7.8,50900.0
2008-09-04 14:20:00,7.8,7.81,7.8,7.81,56600.0,7.8,7.81,7.8,7.81,56600.0
2008-09-04 14:30:00,7.81,7.81,7.8,7.81,32100.0,7.81,7.81,7.8,7.81,32100.0
2008-09-04 14:40:00,7.81,7.81,7.8,7.8,27300.0,7.81,7.81,7.8,7.8,27300.0
2008-09-04 14:50:00,7.8,7.83,7.8,7.82,241500.0,7.8,7.83,7.8,7.82,241500.0
2008-09-04 15:00:00,7.83,7.87,7.81,7.86,179500.0,7.83,7.87,7.81,7.86,179500.0
2008-09-04 15:10:00,7.87,7.87,7.83,7.83,120900.0,7.87,7.87,7.83,7.83,120900.0
2008-09-04 15:20:00,7.83,7.84,7.8,7.83,278700.0,7.83,7.84,7.8,7.83,278700.0
2008-09-04 15:30:00,7.83,7.84,7.83,7.83,109300.0,7.83,7.84,7.83,7.83,109300.0
2008-09-04 15:40:00,7.83,7.84,7.8,7.84,147500.0,7.83,7.84,7.8,7.84,147500.0
2008-09-04 15:50:00,7.83,7.84,7.8,7.8,384900.0,7.83,7.84,7.8,7.8,384900.0
2008-09-05 09:30:00,7.72,7.8,7.69,7.75,55400.0,7.72,7.8,7.69,7.75,55400.0
2008-09-05 09:40:00,7.75,7.83,7.71,7.78,72900.0,7.75,7.83,7.71,7.78,72900.0
2008-09-05 09:50:00,7.79,7.84,7.75,7.84,72600.0,7.79,7.84,7.75,7.84,72600.0
2008-09-05 10:00:00,7.84,7.88,7.83,7.84,90300.0,7.84,7.88,7.83,7.84,90300.0
2008-09-05 10:10:00,7.84,7.84,7.8,7.8,93100.0,7.84,7.84,7.8,7.8,93100.0
2008-09-05 10:20:00,7.8,7.87,7.8,7.86,155400.0,7.8,7.87,7.8,7.86,155400.0
2008-09-05 10:30:00,7.86,7.87,7.83,7.83,115500.0,7.86,7.87,7.83,7.83,115500.0
2008-09-05 10:40:00,7.83,7.84,7.8,7.81,131800.0,7.83,7.84,7.8,7.81,131800.0
2008-09-05 10:50:00,7.82,7.83,7.8,7.8,80600.0,7.82,7.83,7.8,7.8,80600.0
2008-09-05 11:00:00,7.81,7.82,7.79,7.8,84000.0,7.81,7.82,7.79,7.8,84000.0
2008-09-05 11:10:00,7.8,7.8,7.78,7.79,50400.0,7.8,7.8,7.78,7.79,50400.0
2008-09-05 11:20:00,7.78,7.84,7.78,7.84,88100.0,7.78,7.84,7.78,7.84,88100.0
2008-09-05 11:30:00,7.84,7.84,7.82,7.83,43800.0,7.84,7.84,7.82,7.83,43800.0
2008-09-05 11:40:00,7.82,7.91,7.82,7.9,94000.0,7.82,7.91,7.82,7.9,94000.0
2008-09-05 11:50:00,7.9,7.91,7.88,7.89,63100.0,7.9,7.91,7.88,7.89,63100.0
2008-09-05 12:00:00,7.88,7.89,7.86,7.86,68000.0,7.88,7.89,7.86,7.86,68000.0
2008-09-05 12:10:00,7.86,7.87,7.85,7.86,35600.0,7.86,7.87,7.85,7.86,35600.0
2008-09-05 12:20:00,7.85,7.9,7.85,7.9,94100.0,7.85,7.9,7.85,7.9,94100.0
2008-09-05 12:30:00,7.9,7.96,7.89,7.96,100700.0,7.9,7.96,7.89,7.96,100700.0
2008-09-05 12:40:00,7.96,7.96,7.94,7.94,93100.0,7.96,7.96,7.94,7.94,93100.0
2008-09-05 12:50:00,7.95,7.99,7.94,7.97,95200.0,7.95,7.99,7.94,7.97,95200.0
2008-09-05 13:00:00,7.97,8.03,7.96,8.0,133800.0,7.97,8.03,7.96,8.0,133800.0
2008-09-05 13:10:00,8.01,8.05,8.0,8.03,178100.0,8.01,8.05,8.0,8.03,178100.0
2008-09-05 13:20:00,8.02,8.03,8.01,8.01,39000.0,8.02,8.03,8.01,8.01,39000.0
2008-09-05 13:30:00,8.02,8.04,7.97,7.98,130800.0,8.02,8.04,7.97,7.98,130800.0
2008-09-05 13:40:00,7.97,7.99,7.97,7.99,26600.0,7.97,7.99,7.97,7.99,26600.0
2008-09-05 13:50:00,7.99,7.99,7.97,7.97,49200.0,7.99,7.99,7.97,7.97,49200.0
2008-09-05 14:00:00,7.97,7.98,7.95,7.96,60400.0,7.97,7.98,7.95,7.96,60400.0
2008-09-05 14:10:00,7.96,7.96,7.95,7.96,67300.0,7.96,7.96,7.95,7.96,67300.0
2008-09-05 14:20:00,7.96,7.99,7.95,7.99,128700.0,7.96,7.99,7.95,7.99,128700.0
2008-09-05 14:30:00,7.99,8.01,7.99,8.0,201600.0,7.99,8.01,7.99,8.0,201600.0
2008-09-05 14:40:00,8.0,8.03,8.0,8.01,119900.0,8.0,8.03,8.0,8.01,119900.0
2008-09-05 14:50:00,8.01,8.04,8.01,8.03,71800.0,8.01,8.04,8.01,8.03,71800.0
2008-09-05 15:00:00,8.03,8.04,8.01,8.02,168500.0,8.03,8.04,8.01,8.02,168500.0
2008-09-05 15:10:00,8.03,8.03,8.02,8.02,138800.0,8.03,8.03,8.02,8.02,138800.0
2008-09-05 15:20:00,8.02,8.03,7.99,8.0,134000.0,8.02,8.03,7.99,8.0,134000.0
2008-09-05 15:30:00,7.99,8.0,7.99,7.99,119700.0,7.99,8.0,7.99,7.99,119700.0
2008-09-05 15:40:00,7.99,8.02,7.99,8.01,173400.0,7.99,8.02,7.99,8.01,173400.0
2008-09-05 15:50:00,8.01,8.03,7.97,7.97,340700.0,8.01,8.03,7.97,7.97,340700.0
2008-09-08 09:30:00,7.8,8.15,7.8,8.1,190700.0,7.8,8.15,7.8,8.1,190700.0
2008-09-08 09:40:00,8.09,8.1,8.04,8.07,128200.0,8.09,8.1,8.04,8.07,128200.0
2008-09-08 09:50:00,8.07,8.1,8.06,8.07,224100.0,8.07,8.1,8.06,8.07,224100.0
2008-09-08 10:00:00,8.07,8.09,8.0,8.09,164700.0,8.07,8.09,8.0,8.09,164700.0
2008-09-08 10:10:00,8.09,8.12,8.08,8.09,78600.0,8.09,8.12,8.08,8.09,78600.0
2008-09-08 10:20:00,8.1,8.1,8.08,8.09,35400.0,8.1,8.1,8.08,8.09,35400.0
2008-09-08 10:30:00,8.09,8.12,8.09,8.12,64100.0,8.09,8.12,8.09,8.12,64100.0
2008-09-08 10:40:00,8.12,8.17,8.12,8.15,108700.0,8.12,8.17,8.12,8.15,108700.0
2008-09-08 10:50:00,8.15,8.15,8.05,8.05,76000.0,8.15,8.15,8.05,8.05,76000.0
2008-09-08 11:00:00,8.05,8.06,8.01,8.04,162400.0,8.05,8.06,8.01,8.04,162400.0
2008-09-08 11:10:00,8.04,8.08,8.04,8.05,44700.0,8.04,8.08,8.04,8.05,44700.0
2008-09-08 11:20:00,8.04,8.05,8.0,8.01,42400.0,8.04,8.05,8.0,8.01,42400.0
2008-09-08 11:30:00,8.01,8.05,8.01,8.02,60800.0,8.01,8.05,8.01,8.02,60800.0
2008-09-08 11:40:00,8.03,8.03,8.02,8.03,29900.0,8.03,8.03,8.02,8.03,29900.0
2008-09-08 11:50:00,8.03,8.07,8.01,8.05,105200.0,8.03,8.07,8.01,8.05,105200.0
2008-09-08 12:00:00,8.06,8.06,8.0,8.01,42200.0,8.06,8.06,8.0,8.01,42200.0
2008-09-08 12:10:00,8.0,8.05,8.0,8.04,48900.0,8.0,8.05,8.0,8.04,48900.0
2008-09-08 12:20:00,8.04,8.07,8.04,8.07,30700.0,8.04,8.07,8.04,8.07,30700.0
2008-09-08 12:30:00,8.07,8.1,8.06,8.1,44000.0,8.07,8.1,8.06,8.1,44000.0
2008-09-08 12:40:00,8.1,8.11,8.09,8.11,56900.0,8.1,8.11,8.09,8.11,56900.0
2008-09-08 12:50:00,8.11,8.11,8.09,8.09,41700.0,8.11,8.11,8.09,8.09,41700.0
2008-09-08 13:00:00,8.1,8.1,8.03,8.05,115500.0,8.1,8.1,8.03,8.05,115500.0
2008-09-08 13:10:00,8.04,8.06,8.04,8.06,92300.0,8.04,8.06,8.04,8.06,92300.0
2008-09-08 13:20:00,8.06,8.08,8.06,8.08,23700.0,8.06,8.08,8.06,8.08,23700.0
2008-09-08 13:30:00,8.08,8.08,8.07,8.07,39100.0,8.08,8.08,8.07,8.07,39100.0
2008-09-08 13:40:00,8.07,8.07,8.05,8.06,30100.0,8.07,8.07,8.05,8.06,30100.0
2008-09-08 13:50:00,8.06,8.07,8.05,8.06,99900.0,8.06,8.07,8.05,8.06,99900.0
2008-09-08 14:00:00,8.07,8.12,8.06,8.1,222000.0,8.07,8.12,8.06,8.1,222000.0
2008-09-08 14:10:00,8.1,8.12,8.09,8.11,73900.0,8.1,8.12,8.09,8.11,73900.0
2008-09-08 14:20:00,8.1,8.15,8.1,8.15,168500.0,8.1,8.15,8.1,8.15,168500.0
2008-09-08 14:30:00,8.15,8.17,8.15,8.15,79600.0,8.15,8.17,8.15,8.15,79600.0
2008-09-08 14:40:00,8.16,8.18,8.15,8.17,125500.0,8.16,8.18,8.15,8.17,125500.0
2008-09-08 14:50:00,8.18,8.2,8.17,8.17,120300.0,8.18,8.2,8.17,8.17,120300.0
2008-09-08 15:00:00,8.17,8.18,8.13,8.14,125700.0,8.17,8.18,8.13,8.14,125700.0
2008-09-08 15:10:00,8.13,8.17,8.13,8.16,144700.0,8.13,8.17,8.13,8.16,144700.0
2008-09-08 15:20:00,8.16,8.2,8.16,8.2,155800.0,8.16,8.2,8.16,8.2,155800.0
2008-09-08 15:30:00,8.2,8.28,8.2,8.26,239900.0,8.2,8.28,8.2,8.26,239900.0
2008-09-08 15:40:00,8.26,8.26,8.23,8.24,150200.0,8.26,8.26,8.23,8.24,150200.0
2008-09-08 15:50:00,8.23,8.27,8.23,8.26,275800.0,8.23,8.27,8.23,8.26,275800.0
2008-09-09 09:30:00,8.2,8.28,8.18,8.27,69500.0,8.2,8.28,8.18,8.27,69500.0
2008-09-09 09:40:00,8.28,8.41,8.26,8.38,167700.0,8.28,8.41,8.26,8.38,167700.0
2008-09-09 09:50:00,8.39,8.48,8.38,8.45,127600.0,8.39,8.48,8.38,8.45,127600.0
2008-09-09 10:00:00,8.45,8.47,8.41,8.44,298700.0,8.45,8.47,8.41,8.44,298700.0
2008-09-09 10:10:00,8.44,8.45,8.38,8.4,185800.0,8.44,8.45,8.38,8.4,185800.0
2008-09-09 10:20:00,8.39,8.4,8.3,8.32,210600.0,8.39,8.4,8.3,8.32,210600.0
2008-09-09 10:30:00,8.31,8.33,8.28,8.29,115100.0,8.31,8.33,8.28,8.29,115100.0
2008-09-09 10:40:00,8.29,8.33,8.27,8.27,90500.0,8.29,8.33,8.27,8.27,90500.0
2008-09-09 10:50:00,8.28,8.28,8.19,8.21,132800.0,8.28,8.28,8.19,8.21,132800.0
2008-09-09 11:00:00,8.21,8.21,8.18,8.21,100100.0,8.21,8.21,8.18,8.21,100100.0
2008-09-09 11:10:00,8.21,8.22,8.17,8.22,114600.0,8.21,8.22,8.17,8.22,114600.0
2008-09-09 11:20:00,8.22,8.23,8.2,8.21,72100.0,8.22,8.23,8.2,8.21,72100.0
2008-09-09 11:30:00,8.21,8.23,8.2,8.23,64100.0,8.21,8.23,8.2,8.23,64100.0
2008-09-09 11:40:00,8.23,8.25,8.22,8.24,55400.0,8.23,8.25,8.22,8.24,55400.0
2008-09-09 11:50:00,8.24,8.25,8.2,8.21,106600.0,8.24,8.25,8.2,8.21,106600.0
2008-09-09 12:00:00,8.21,8.21,8.15,8.15,126400.0,8.21,8.21,8.15,8.15,126400.0
2008-09-09 12:10:00,8.15,8.17,8.15,8.17,132100.0,8.15,8.17,8.15,8.17,132100.0
2008-09-09 12:20:00,8.17,8.21,8.16,8.21,102100.0,8.17,8.21,8.16,8.21,102100.0
2008-09-09 12:30:00,8.2,8.21,8.17,8.18,45400.0,8.2,8.21,8.17,8.18,45400.0
2008-09-09 12:40:00,8.17,8.18,8.16,8.17,31400.0,8.17,8.18,8.16,8.17,31400.0
2008-09-09 12:50:00,8.17,8.17,8.15,8.15,39100.0,8.17,8.17,8.15,8.15,39100.0
2008-09-09 13:00:00,8.16,8.2,8.15,8.19,161200.0,8.16,8.2,8.15,8.19,161200.0
2008-09-09 13:10:00,8.2,8.2,8.18,8.19,45300.0,8.2,8.2,8.18,8.19,45300.0
2008-09-09 13:20:00,8.19,8.21,8.16,8.16,91100.0,8.19,8.21,8.16,8.16,91100.0
2008-09-09 13:30:00,8.16,8.16,8.11,8.12,142200.0,8.16,8.16,8.11,8.12,142200.0
2008-09-09 13:40:00,8.13,8.13,8.05,8.05,183200.0,8.13,8.13,8.05,8.05,183200.0
2008-09-09 13:50:00,8.06,8.08,8.03,8.03,107300.0,8.06,8.08,8.03,8.03,107300.0
2008-09-09 14:00:00,8.03,8.04,8.03,8.03,29300.0,8.03,8.04,8.03,8.03,29300.0
2008-09-09 14:10:00,8.03,8.04,8.01,8.02,127600.0,8.03,8.04,8.01,8.02,127600.0
2008-09-09 14:20:00,8.02,8.05,8.01,8.02,66800.0,8.02,8.05,8.01,8.02,66800.0
2008-09-09 14:30:00,8.02,8.03,8.01,8.01,62100.0,8.02,8.03,8.01,8.01,62100.0
2008-09-09 14:40:00,8.02,8.02,7.97,8.0,95700.0,8.02,8.02,7.97,8.0,95700.0
2008-09-09 14:50:00,7.99,8.03,7.99,8.02,134600.0,7.99,8.03,7.99,8.02,134600.0
2008-09-09 15:00:00,8.02,8.02,7.96,7.96,162600.0,8.02,8.02,7.96,7.96,162600.0
2008-09-09 15:10:00,7.97,7.98,7.95,7.96,82200.0,7.97,7.98,7.95,7.96,82200.0
2008-09-09 15:20:00,7.96,8.0,7.96,7.99,144500.0,7.96,8.0,7.96,7.99,144500.0
2008-09-09 15:30:00,8.0,8.04,7.97,7.97,192600.0,8.0,8.04,7.97,7.97,192600.0
2008-09-09 15:40:00,7.97,8.0,7.93,7.94,274200.0,7.97,8.0,7.93,7.94,274200.0
2008-09-09 15:50:00,7.94,7.99,7.93,7.93,245200.0,7.94,7.99,7.93,7.93,245200.0
2008-09-10 09:30:00,8.03,8.04,7.93,7.95,62700.0,8.03,8.04,7.93,7.95,62700.0
2008-09-10 09:40:00,7.94,8.0,7.91,7.96,96700.0,7.94,8.0,7.91,7.96,96700.0
2008-09-10 09:50:00,7.96,7.96,7.91,7.93,65100.0,7.96,7.96,7.91,7.93,65100.0
2008-09-10 10:00:00,7.93,7.99,7.93,7.99,60700.0,7.93,7.99,7.93,7.99,60700.0
2008-09-10 10:10:00,7.98,7.99,7.92,7.93,58000.0,7.98,7.99,7.92,7.93,58000.0
2008-09-10 10:20:00,7.92,7.93,7.88,7.89,70300.0,7.92,7.93,7.88,7.89,70300.0
2008-09-10 10:30:00,7.89,7.9,7.85,7.89,153000.0,7.89,7.9,7.85,7.89,153000.0
2008-09-10 10:40:00,7.89,7.9,7.84,7.84,41000.0,7.89,7.9,7.84,7.84,41000.0
2008-09-10 10:50:00,7.84,7.85,7.82,7.84,76000.0,7.84,7.85,7.82,7.84,76000.0
2008-09-10 11:00:00,7.83,7.83,7.79,7.8,49100.0,7.83,7.83,7.79,7.8,49100.0
2008-09-10 11:10:00,7.79,7.8,7.77,7.77,95900.0,7.79,7.8,7.77,7.77,95900.0
2008-09-10 11:20:00,7.77,7.78,7.77,7.78,24700.0,7.77,7.78,7.77,7.78,24700.0
2008-09-10 11:30:00,7.77,7.85,7.77,7.8,154200.0,7.77,7.85,7.77,7.8,154200.0
2008-09-10 11:40:00,7.8,7.81,7.75,7.78,225900.0,7.8,7.81,7.75,7.78,225900.0
2008-09-10 11:50:00,7.78,7.8,7.75,7.79,81800.0,7.78,7.8,7.75,7.79,81800.0
2008-09-10 12:00:00,7.79,7.82,7.79,7.82,32400.0,7.79,7.82,7.79,7.82,32400.0
2008-09-10 12:10:00,7.81,7.82,7.79,7.79,24900.0,7.81,7.82,7.79,7.79,24900.0
2008-09-10 12:20:00,7.8,7.81,7.79,7.81,66100.0,7.8,7.81,7.79,7.81,66100.0
2008-09-10 12:30:00,7.8,7.81,7.8,7.81,17700.0,7.8,7.81,7.8,7.81,17700.0
2008-09-10 12:40:00,7.8,7.81,7.8,7.8,14100.0,7.8,7.81,7.8,7.8,14100.0
2008-09-10 12:50:00,7.8,7.81,7.78,7.8,55700.0,7.8,7.81,7.78,7.8,55700.0
2008-09-10 13:00:00,7.8,7.81,7.79,7.8,100000.0,7.8,7.81,7.79,7.8,100000.0
2008-09-10 13:10:00,7.8,7.83,7.8,7.83,182200.0,7.8,7.83,7.8,7.83,182200.0
2008-09-10 13:20:00,7.83,7.83,7.82,7.82,15800.0,7.83,7.83,7.82,7.82,15800.0
2008-09-10 13:30:00,7.82,7.84,7.82,7.84,87600.0,7.82,7.84,7.82,7.84,87600.0
2008-09-10 13:40:00,7.84,7.85,7.82,7.82,140400.0,7.84,7.85,7.82,7.82,140400.0
2008-09-10 13:50:00,7.82,7.83,7.81,7.82,61400.0,7.82,7.83,7.81,7.82,61400.0
2008-09-10 14:00:00,7.83,7.83,7.82,7.83,20700.0,7.83,7.83,7.82,7.83,20700.0
2008-09-10 14:10:00,7.83,7.87,7.82,7.86,92700.0,7.83,7.87,7.82,7.86,92700.0
2008-09-10 14:20:00,7.86,7.87,7.84,7.85,90100.0,7.86,7.87,7.84,7.85,90100.0
2008-09-10 14:30:00,7.85,7.9,7.84,7.89,70200.0,7.85,7.9,7.84,7.89,70200.0
2008-09-10 14:40:00,7.89,7.9,7.89,7.9,36700.0,7.89,7.9,7.89,7.9,36700.0
2008-09-10 14:50:00,7.9,7.91,7.89,7.91,123800.0,7.9,7.91,7.89,7.91,123800.0
2008-09-10 15:00:00,7.91,7.95,7.91,7.94,209500.0,7.91,7.95,7.91,7.94,209500.0
2008-09-10 15:10:00,7.95,7.99,7.94,7.98,177100.0,7.95,7.99,7.94,7.98,177100.0
2008-09-10 15:20:00,7.98,7.98,7.97,7.98,137500.0,7.98,7.98,7.97,7.98,137500.0
2008-09-10 15:30:00,7.98,8.0,7.96,7.96,277300.0,7.98,8.0,7.96,7.96,277300.0
2008-09-10 15:40:00,7.97,7.99,7.95,7.95,249200.0,7.97,7.99,7.95,7.95,249200.0
2008-09-10 15:50:00,7.96,7.97,7.95,7.97,354000.0,7.96,7.97,7.95,7.97,354000.0
2008-09-11 09:30:00,7.97,7.97,7.81,7.92,80100.0,7.97,7.97,7.81,7.92,80100.0
2008-09-11 09:40:00,7.92,7.93,7.76,7.76,92600.0,7.92,7.93,7.76,7.76,92600.0
2008-09-11 09:50:00,7.77,7.79,7.7,7.77,134800.0,7.77,7.79,7.7,7.77,134800.0
2008-09-11 10:00:00,7.78,7.85,7.77,7.83,127900.0,7.78,7.85,7.77,7.83,127900.0
2008-09-11 10:10:00,7.84,7.84,7.74,7.75,74000.0,7.84,7.84,7.74,7.75,74000.0
2008-09-11 10:20:00,7.74,7.79,7.74,7.78,57800.0,7.74,7.79,7.74,7.78,57800.0
2008-09-11 10:30:00,7.78,7.78,7.75,7.78,49800.0,7.78,7.78,7.75,7.78,49800.0
2008-09-11 10:40:00,7.78,7.79,7.73,7.75,99000.0,7.78,7.79,7.73,7.75,99000.0
2008-09-11 10:50:00,7.74,7.77,7.72,7.77,97400.0,7.74,7.77,7.72,7.77,97400.0
2008-09-11 11:00:00,7.77,7.8,7.77,7.78,66600.0,7.77,7.8,7.77,7.78,66600.0
2008-09-11 11:10:00,7.78,7.78,7.72,7.72,73400.0,7.78,7.78,7.72,7.72,73400.0
2008-09-11 11:20:00,7.73,7.73,7.68,7.7,74000.0,7.73,7.73,7.68,7.7,74000.0
2008-09-11 11:30:00,7.7,7.76,7.69,7.76,73800.0,7.7,7.76,7.69,7.76,73800.0
2008-09-11 11:40:00,7.75,7.79,7.74,7.74,126100.0,7.75,7.79,7.74,7.74,126100.0
2008-09-11 11:50:00,7.75,7.76,7.73,7.75,73300.0,7.75,7.76,7.73,7.75,73300.0
2008-09-11 12:00:00,7.76,7.83,7.75,7.8,95600.0,7.76,7.83,7.75,7.8,95600.0
2008-09-11 12:10:00,7.8,7.81,7.8,7.8,13100.0,7.8,7.81,7.8,7.8,13100.0
2008-09-11 12:20:00,7.8,7.81,7.8,7.81,32200.0,7.8,7.81,7.8,7.81,32200.0
2008-09-11 12:30:00,7.8,7.81,7.66,7.66,287100.0,7.8,7.81,7.66,7.66,287100.0
2008-09-11 12:40:00,7.66,7.72,7.65,7.7,143900.0,7.66,7.72,7.65,7.7,143900.0
2008-09-11 12:50:00,7.7,7.71,7.68,7.7,60600.0,7.7,7.71,7.68,7.7,60600.0
2008-09-11 13:00:00,7.71,7.71,7.65,7.66,79200.0,7.71,7.71,7.65,7.66,79200.0
2008-09-11 13:10:00,7.66,7.68,7.64,7.68,141200.0,7.66,7.68,7.64,7.68,141200.0
2008-09-11 13:20:00,7.68,7.68,7.66,7.67,31500.0,7.68,7.68,7.66,7.67,31500.0
2008-09-11 13:30:00,7.66,7.72,7.66,7.71,59400.0,7.66,7.72,7.66,7.71,59400.0
2008-09-11 13:40:00,7.72,7.72,7.71,7.71,19600.0,7.72,7.72,7.71,7.71,19600.0
2008-09-11 13:50:00,7.72,7.75,7.71,7.74,87400.0,7.72,7.75,7.71,7.74,87400.0
2008-09-11 14:00:00,7.74,7.76,7.73,7.74,133400.0,7.74,7.76,7.73,7.74,133400.0
2008-09-11 14:10:00,7.74,7.79,7.74,7.77,143300.0,7.74,7.79,7.74,7.77,143300.0
2008-09-11 14:20:00,7.77,7.78,7.76,7.78,80200.0,7.77,7.78,7.76,7.78,80200.0
2008-09-11 14:30:00,7.78,7.78,7.77,7.77,68700.0,7.78,7.78,7.77,7.77,68700.0
2008-09-11 14:40:00,7.78,7.78,7.77,7.78,43200.0,7.78,7.78,7.77,7.78,43200.0
2008-09-11 14:50:00,7.77,7.78,7.76,7.76,94300.0,7.77,7.78,7.76,7.76,94300.0
2008-09-11 15:00:00,7.76,7.78,7.76,7.77,69900.0,7.76,7.78,7.76,7.77,69900.0
2008-09-11 15:10:00,7.77,7.78,7.76,7.78,140300.0,7.77,7.78,7.76,7.78,140300.0
2008-09-11 15:20:00,7.77,7.78,7.73,7.73,98800.0,7.77,7.78,7.73,7.73,98800.0
2008-09-11 15:30:00,7.74,7.74,7.65,7.68,330000.0,7.74,7.74,7.65,7.68,330000.0
2008-09-11 15:40:00,7.68,7.72,7.67,7.69,263500.0,7.68,7.72,7.67,7.69,263500.0
2008-09-11 15:50:00,7.69,7.76,7.68,7.75,292400.0,7.69,7.76,7.68,7.75,292400.0
2008-09-12 09:30:00,7.62,7.76,7.52,7.58,307100.0,7.62,7.76,7.52,7.58,307100.0
2008-09-12 09:40:00,7.58,7.63,7.55,7.59,484100.0,7.58,7.63,7.55,7.59,484100.0
2008-09-12 09:50:00,7.58,7.61,7.52,7.59,201400.0,7.58,7.61,7.52,7.59,201400.0
2008-09-12 10:00:00,7.58,7.6,7.54,7.55,141700.0,7.58,7.6,7.54,7.55,141700.0
2008-09-12 10:10:00,7.54,7.55,7.51,7.55,163100.0,7.54,7.55,7.51,7.55,163100.0
2008-09-12 10:20:00,7.54,7.59,7.52,7.52,205600.0,7.54,7.59,7.52,7.52,205600.0
2008-09-12 10:30:00,7.52,7.54,7.47,7.48,313500.0,7.52,7.54,7.47,7.48,313500.0
2008-09-12 10:40:00,7.47,7.51,7.45,7.45,353900.0,7.47,7.51,7.45,7.45,353900.0
2008-09-12 10:50:00,7.45,7.53,7.44,7.53,209400.0,7.45,7.53,7.44,7.53,209400.0
2008-09-12 11:00:00,7.52,7.56,7.45,7.49,145500.0,7.52,7.56,7.45,7.49,145500.0
2008-09-12 11:10:00,7.49,7.63,7.49,7.63,123900.0,7.49,7.63,7.49,7.63,123900.0
2008-09-12 11:20:00,7.64,7.7,7.64,7.65,137600.0,7.64,7.7,7.64,7.65,137600.0
2008-09-12 11:30:00,7.64,7.64,7.6,7.6,122500.0,7.64,7.64,7.6,7.6,122500.0
2008-09-12 11:40:00,7.59,7.6,7.56,7.56,156400.0,7.59,7.6,7.56,7.56,156400.0
2008-09-12 11:50:00,7.55,7.56,7.53,7.56,137100.0,7.55,7.56,7.53,7.56,137100.0
2008-09-12 12:00:00,7.56,7.67,7.55,7.62,187700.0,7.56,7.67,7.55,7.62,187700.0
2008-09-12 12:10:00,7.62,7.65,7.6,7.64,80200.0,7.62,7.65,7.6,7.64,80200.0
2008-09-12 12:20:00,7.65,7.65,7.56,7.6,130100.0,7.65,7.65,7.56,7.6,130100.0
2008-09-12 12:30:00,7.61,7.7,7.61,7.66,233900.0,7.61,7.7,7.61,7.66,233900.0
2008-09-12 12:40:00,7.66,7.7,7.6,7.62,231800.0,7.66,7.7,7.6,7.62,231800.0
2008-09-12 12:50:00,7.62,7.64,7.62,7.62,92100.0,7.62,7.64,7.62,7.62,92100.0
2008-09-12 13:00:00,7.63,7.66,7.58,7.59,124300.0,7.63,7.66,7.58,7.59,124300.0
2008-09-12 13:10:00,7.59,7.61,7.57,7.6,106500.0,7.59,7.61,7.57,7.6,106500.0
2008-09-12 13:20:00,7.6,7.65,7.59,7.63,113200.0,7.6,7.65,7.59,7.63,113200.0
2008-09-12 13:30:00,7.62,7.63,7.59,7.61,88500.0,7.62,7.63,7.59,7.61,88500.0
2008-09-12 13:40:00,7.61,7.64,7.61,7.63,27900.0,7.61,7.64,7.61,7.63,27900.0
2008-09-12 13:50:00,7.62,7.65,7.62,7.65,43400.0,7.62,7.65,7.62,7.65,43400.0
2008-09-12 14:00:00,7.65,7.65,7.6,7.62,110900.0,7.65,7.65,7.6,7.62,110900.0
2008-09-12 14:10:00,7.62,7.69,7.62,7.69,123500.0,7.62,7.69,7.62,7.69,123500.0
2008-09-12 14:20:00,7.69,7.73,7.67,7.68,197700.0,7.69,7.73,7.67,7.68,197700.0
2008-09-12 14:30:00,7.67,7.76,7.67,7.76,154200.0,7.67,7.76,7.67,7.76,154200.0
2008-09-12 14:40:00,7.76,7.8,7.75,7.77,241900.0,7.76,7.8,7.75,7.77,241900.0
2008-09-12 14:50:00,7.77,7.85,7.77,7.84,190600.0,7.77,7.85,7.77,7.84,190600.0
2008-09-12 15:00:00,7.84,7.85,7.83,7.84,207900.0,7.84,7.85,7.83,7.84,207900.0
2008-09-12 15:10:00,7.84,7.85,7.83,7.83,100800.0,7.84,7.85,7.83,7.83,100800.0
2008-09-12 15:20:00,7.83,7.84,7.79,7.8,216100.0,7.83,7.84,7.79,7.8,216100.0
2008-09-12 15:30:00,7.79,7.82,7.76,7.81,253600.0,7.79,7.82,7.76,7.81,253600.0
2008-09-12 15:40:00,7.82,7.82,7.79,7.8,697700.0,7.82,7.82,7.79,7.8,697700.0
2008-09-12 15:50:00,7.8,7.84,7.8,7.82,611200.0,7.8,7.84,7.8,7.82,611200.0
2008-09-15 09:30:00,7.64,7.75,7.45,7.51,238600.0,7.64,7.75,7.45,7.51,238600.0
2008-09-15 09:40:00,7.51,7.65,7.51,7.59,203800.0,7.51,7.65,7.51,7.59,203800.0
2008-09-15 09:50:00,7.59,7.59,7.54,7.56,202600.0,7.59,7.59,7.54,7.56,202600.0
2008-09-15 10:00:00,7.56,7.69,7.56,7.67,98300.0,7.56,7.69,7.56,7.67,98300.0
2008-09-15 10:10:00,7.67,7.76,7.67,7.68,91600.0,7.67,7.76,7.67,7.68,91600.0
2008-09-15 10:20:00,7.69,7.73,7.65,7.73,103600.0,7.69,7.73,7.65,7.73,103600.0
2008-09-15 10:30:00,7.72,7.81,7.72,7.78,70500.0,7.72,7.81,7.72,7.78,70500.0
2008-09-15 10:40:00,7.79,7.79,7.73,7.78,66400.0,7.79,7.79,7.73,7.78,66400.0
2008-09-15 10:50:00,7.79,7.89,7.76,7.76,95500.0,7.79,7.89,7.76,7.76,95500.0
2008-09-15 11:00:00,7.76,7.77,7.72,7.75,44800.0,7.76,7.77,7.72,7.75,44800.0
2008-09-15 11:10:00,7.75,7.76,7.74,7.76,25600.0,7.75,7.76,7.74,7.76,25600.0
2008-09-15 11:20:00,7.76,7.78,7.72,7.72,38500.0,7.76,7.78,7.72,7.72,38500.0
2008-09-15 11:30:00,7.72,7.78,7.7,7.72,55600.0,7.72,7.78,7.7,7.72,55600.0
2008-09-15 11:40:00,7.72,7.73,7.7,7.73,22700.0,7.72,7.73,7.7,7.73,22700.0
2008-09-15 11:50:00,7.73,7.73,7.67,7.69,50100.0,7.73,7.73,7.67,7.69,50100.0
2008-09-15 12:00:00,7.69,7.74,7.68,7.73,33000.0,7.69,7.74,7.68,7.73,33000.0
2008-09-15 12:10:00,7.73,7.82,7.73,7.81,107100.0,7.73,7.82,7.73,7.81,107100.0
2008-09-15 12:20:00,7.81,7.85,7.76,7.76,45200.0,7.81,7.85,7.76,7.76,45200.0
2008-09-15 12:30:00,7.76,7.77,7.76,7.76,17600.0,7.76,7.77,7.76,7.76,17600.0
2008-09-15 12:40:00,7.77,7.79,7.76,7.79,31900.0,7.77,7.79,7.76,7.79,31900.0
2008-09-15 12:50:00,7.78,7.81,7.78,7.78,30200.0,7.78,7.81,7.78,7.78,30200.0
2008-09-15 13:00:00,7.78,7.78,7.75,7.75,38500.0,7.78,7.78,7.75,7.75,38500.0
2008-09-15 13:10:00,7.74,7.75,7.74,7.75,13800.0,7.74,7.75,7.74,7.75,13800.0
2008-09-15 13:20:00,7.75,7.75,7.72,7.72,43400.0,7.75,7.75,7.72,7.72,43400.0
2008-09-15 13:30:00,7.72,7.73,7.68,7.71,82400.0,7.72,7.73,7.68,7.71,82400.0
2008-09-15 13:40:00,7.71,7.74,7.69,7.69,110800.0,7.71,7.74,7.69,7.69,110800.0
2008-09-15 13:50:00,7.7,7.7,7.66,7.7,154900.0,7.7,7.7,7.66,7.7,154900.0
2008-09-15 14:00:00,7.7,7.7,7.67,7.68,48600.0,7.7,7.7,7.67,7.68,48600.0
2008-09-15 14:10:00,7.68,7.71,7.67,7.7,107000.0,7.68,7.71,7.67,7.7,107000.0
2008-09-15 14:20:00,7.7,7.7,7.67,7.69,49500.0,7.7,7.7,7.67,7.69,49500.0
2008-09-15 14:30:00,7.68,7.71,7.67,7.7,246000.0,7.68,7.71,7.67,7.7,246000.0
2008-09-15 14:40:00,7.7,7.71,7.68,7.69,265200.0,7.7,7.71,7.68,7.69,265200.0
2008-09-15 14:50:00,7.69,7.7,7.65,7.65,149700.0,7.69,7.7,7.65,7.65,149700.0
2008-09-15 15:00:00,7.65,7.66,7.59,7.6,235700.0,7.65,7.66,7.59,7.6,235700.0
2008-09-15 15:10:00,7.6,7.61,7.59,7.61,65300.0,7.6,7.61,7.59,7.61,65300.0
2008-09-15 15:20:00,7.61,7.63,7.59,7.61,136800.0,7.61,7.63,7.59,7.61,136800.0
2008-09-15 15:30:00,7.61,7.67,7.6,7.63,146400.0,7.61,7.67,7.6,7.63,146400.0
2008-09-15 15:40:00,7.63,7.65,7.62,7.63,93000.0,7.63,7.65,7.62,7.63,93000.0
2008-09-15 15:50:00,7.63,7.63,7.56,7.59,519300.0,7.63,7.63,7.56,7.59,519300.0
2008-09-16 09:30:00,7.41,7.75,7.35,7.38,383000.0,7.41,7.75,7.35,7.38,383000.0
2008-09-16 09:40:00,7.39,7.52,7.38,7.49,408300.0,7.39,7.52,7.38,7.49,408300.0
2008-09-16 09:50:00,7.48,7.59,7.46,7.53,173900.0,7.48,7.59,7.46,7.53,173900.0
2008-09-16 10:00:00,7.53,7.59,7.52,7.53,132800.0,7.53,7.59,7.52,7.53,132800.0
2008-09-16 10:10:00,7.52,7.59,7.5,7.52,89300.0,7.52,7.59,7.5,7.52,89300.0
2008-09-16 10:20:00,7.53,7.59,7.51,7.52,164300.0,7.53,7.59,7.51,7.52,164300.0
2008-09-16 10:30:00,7.52,7.52,7.43,7.47,134400.0,7.52,7.52,7.43,7.47,134400.0
2008-09-16 10:40:00,7.46,7.47,7.41,7.42,81600.0,7.46,7.47,7.41,7.42,81600.0
2008-09-16 10:50:00,7.42,7.43,7.37,7.4,319500.0,7.42,7.43,7.37,7.4,319500.0
2008-09-16 11:00:00,7.4,7.45,7.39,7.4,248300.0,7.4,7.45,7.39,7.4,248300.0
2008-09-16 11:10:00,7.39,7.45,7.36,7.42,88800.0,7.39,7.45,7.36,7.42,88800.0
2008-09-16 11:20:00,7.43,7.44,7.31,7.36,168300.0,7.43,7.44,7.31,7.36,168300.0
2008-09-16 11:30:00,7.36,7.39,7.35,7.39,61000.0,7.36,7.39,7.35,7.39,61000.0
2008-09-16 11:40:00,7.39,7.4,7.38,7.39,103300.0,7.39,7.4,7.38,7.39,103300.0
2008-09-16 11:50:00,7.39,7.42,7.38,7.42,71600.0,7.39,7.42,7.38,7.42,71600.0
2008-09-16 12:00:00,7.42,7.45,7.41,7.45,87300.0,7.42,7.45,7.41,7.45,87300.0
2008-09-16 12:10:00,7.44,7.45,7.4,7.41,174300.0,7.44,7.45,7.4,7.41,174300.0
2008-09-16 12:20:00,7.41,7.45,7.39,7.45,77900.0,7.41,7.45,7.39,7.45,77900.0
2008-09-16 12:30:00,7.44,7.45,7.39,7.39,68600.0,7.44,7.45,7.39,7.39,68600.0
2008-09-16 12:40:00,7.4,7.42,7.39,7.41,33000.0,7.4,7.42,7.39,7.41,33000.0
2008-09-16 12:50:00,7.42,7.45,7.41,7.45,24900.0,7.42,7.45,7.41,7.45,24900.0
2008-09-16 13:00:00,7.45,7.49,7.45,7.49,123600.0,7.45,7.49,7.45,7.49,123600.0
2008-09-16 13:10:00,7.49,7.5,7.48,7.49,42200.0,7.49,7.5,7.48,7.49,42200.0
2008-09-16 13:20:00,7.49,7.49,7.48,7.48,21500.0,7.49,7.49,7.48,7.48,21500.0
2008-09-16 13:30:00,7.48,7.48,7.47,7.47,25500.0,7.48,7.48,7.47,7.47,25500.0
2008-09-16 13:40:00,7.48,7.48,7.47,7.48,19800.0,7.48,7.48,7.47,7.48,19800.0
2008-09-16 13:50:00,7.47,7.48,7.47,7.48,108200.0,7.47,7.48,7.47,7.48,108200.0
2008-09-16 14:00:00,7.48,7.49,7.47,7.49,187200.0,7.48,7.49,7.47,7.49,187200.0
2008-09-16 14:10:00,7.48,7.49,7.4,7.44,236100.0,7.48,7.49,7.4,7.44,236100.0
2008-09-16 14:20:00,7.43,7.44,7.36,7.4,124600.0,7.43,7.44,7.36,7.4,124600.0
2008-09-16 14:30:00,7.4,7.46,7.37,7.44,148900.0,7.4,7.46,7.37,7.44,148900.0
2008-09-16 14:40:00,7.45,7.64,7.42,7.59,250100.0,7.45,7.64,7.42,7.59,250100.0
2008-09-16 14:50:00,7.59,7.6,7.51,7.55,185500.0,7.59,7.6,7.51,7.55,185500.0
2008-09-16 15:00:00,7.55,7.56,7.53,7.55,142400.0,7.55,7.56,7.53,7.55,142400.0
2008-09-16 15:10:00,7.55,7.7,7.55,7.7,268800.0,7.55,7.7,7.55,7.7,268800.0
2008-09-16 15:20:00,7.69,7.7,7.63,7.63,172600.0,7.69,7.7,7.63,7.63,172600.0
2008-09-16 15:30:00,7.63,7.68,7.63,7.68,217100.0,7.63,7.68,7.63,7.68,217100.0
2008-09-16 15:40:00,7.67,7.68,7.63,7.66,228500.0,7.67,7.68,7.63,7.66,228500.0
2008-09-16 15:50:00,7.66,7.68,7.63,7.65,218100.0,7.66,7.68,7.63,7.65,218100.0
2008-09-17 09:30:00,7.52,7.6,7.38,7.53,59900.0,7.52,7.6,7.38,7.53,59900.0
2008-09-17 09:40:00,7.53,7.57,7.41,7.56,114000.0,7.53,7.57,7.41,7.56,114000.0
2008-09-17 09:50:00,7.55,7.63,7.44,7.5,203300.0,7.55,7.63,7.44,7.5,203300.0
2008-09-17 10:00:00,7.5,7.58,7.45,7.56,100900.0,7.5,7.58,7.45,7.56,100900.0
2008-09-17 10:10:00,7.56,7.57,7.45,7.49,78100.0,7.56,7.57,7.45,7.49,78100.0
2008-09-17 10:20:00,7.49,7.5,7.45,7.47,134900.0,7.49,7.5,7.45,7.47,134900.0
2008-09-17 10:30:00,7.48,7.54,7.46,7.46,169000.0,7.48,7.54,7.46,7.46,169000.0
2008-09-17 10:40:00,7.45,7.5,7.42,7.45,257900.0,7.45,7.5,7.42,7.45,257900.0
2008-09-17 10:50:00,7.44,7.44,7.39,7.4,104000.0,7.44,7.44,7.39,7.4,104000.0
2008-09-17 11:00:00,7.4,7.43,7.4,7.41,39400.0,7.4,7.43,7.4,7.41,39400.0
2008-09-17 11:10:00,7.41,7.41,7.26,7.31,291700.0,7.41,7.41,7.26,7.31,291700.0
2008-09-17 11:20:00,7.31,7.36,7.3,7.32,165200.0,7.31,7.36,7.3,7.32,165200.0
2008-09-17 11:30:00,7.31,7.32,7.27,7.3,229800.0,7.31,7.32,7.27,7.3,229800.0
2008-09-17 11:40:00,7.3,7.32,7.28,7.29,122900.0,7.3,7.32,7.28,7.29,122900.0
2008-09-17 11:50:00,7.29,7.3,7.26,7.28,236900.0,7.29,7.3,7.26,7.28,236900.0
2008-09-17 12:00:00,7.28,7.3,7.27,7.3,134500.0,7.28,7.3,7.27,7.3,134500.0
2008-09-17 12:10:00,7.3,7.38,7.29,7.38,114200.0,7.3,7.38,7.29,7.38,114200.0
2008-09-17 12:20:00,7.38,7.39,7.3,7.31,60200.0,7.38,7.39,7.3,7.31,60200.0
2008-09-17 12:30:00,7.3,7.37,7.3,7.35,104700.0,7.3,7.37,7.3,7.35,104700.0
2008-09-17 12:40:00,7.34,7.35,7.32,7.33,80300.0,7.34,7.35,7.32,7.33,80300.0
2008-09-17 12:50:00,7.33,7.33,7.3,7.32,29400.0,7.33,7.33,7.3,7.32,29400.0
2008-09-17 13:00:00,7.32,7.33,7.29,7.3,122700.0,7.32,7.33,7.29,7.3,122700.0
2008-09-17 13:10:00,7.3,7.3,7.29,7.29,31300.0,7.3,7.3,7.29,7.29,31300.0
2008-09-17 13:20:00,7.3,7.31,7.29,7.29,92500.0,7.3,7.31,7.29,7.29,92500.0
2008-09-17 13:30:00,7.29,7.32,7.29,7.31,120200.0,7.29,7.32,7.29,7.31,120200.0
2008-09-17 13:40:00,7.31,7.31,7.27,7.29,117100.0,7.31,7.31,7.27,7.29,117100.0
2008-09-17 13:50:00,7.3,7.3,7.22,7.24,195300.0,7.3,7.3,7.22,7.24,195300.0
2008-09-17 14:00:00,7.23,7.26,7.2,7.22,275700.0,7.23,7.26,7.2,7.22,275700.0
2008-09-17 14:10:00,7.22,7.22,7.15,7.19,137300.0,7.22,7.22,7.15,7.19,137300.0
2008-09-17 14:20:00,7.19,7.2,7.18,7.19,251300.0,7.19,7.2,7.18,7.19,251300.0
2008-09-17 14:30:00,7.2,7.23,7.19,7.22,174300.0,7.2,7.23,7.19,7.22,174300.0
2008-09-17 14:40:00,7.22,7.28,7.21,7.27,115800.0,7.22,7.28,7.21,7.27,115800.0
2008-09-17 14:50:00,7.27,7.27,7.2,7.24,107300.0,7.27,7.27,7.2,7.24,107300.0
2008-09-17 15:00:00,7.24,7.28,7.23,7.26,210100.0,7.24,7.28,7.23,7.26,210100.0
2008-09-17 15:10:00,7.27,7.32,7.27,7.32,143700.0,7.27,7.32,7.27,7.32,143700.0
2008-09-17 15:20:00,7.32,7.33,7.26,7.32,249300.0,7.32,7.33,7.26,7.32,249300.0
2008-09-17 15:30:00,7.32,7.33,7.26,7.27,196600.0,7.32,7.33,7.26,7.27,196600.0
2008-09-17 15:40:00,7.27,7.29,7.24,7.25,118500.0,7.27,7.29,7.24,7.25,118500.0
2008-09-17 15:50:00,7.25,7.26,7.16,7.19,295700.0,7.25,7.26,7.16,7.19,295700.0
2008-09-18 09:30:00,7.4,7.4,7.18,7.21,88600.0,7.4,7.4,7.18,7.21,88600.0
2008-09-18 09:40:00,7.2,7.2,7.05,7.06,73200.0,7.2,7.2,7.05,7.06,73200.0
2008-09-18 09:50:00,7.05,7.18,7.04,7.15,115600.0,7.05,7.18,7.04,7.15,115600.0
2008-09-18 10:00:00,7.16,7.22,7.16,7.2,110000.0,7.16,7.22,7.16,7.2,110000.0
2008-09-18 10:10:00,7.19,7.2,7.16,7.16,106100.0,7.19,7.2,7.16,7.16,106100.0
2008-09-18 10:20:00,7.16,7.23,7.15,7.21,141100.0,7.16,7.23,7.15,7.21,141100.0
2008-09-18 10:30:00,7.21,7.21,7.16,7.17,167000.0,7.21,7.21,7.16,7.17,167000.0
2008-09-18 10:40:00,7.17,7.18,7.13,7.14,97400.0,7.17,7.18,7.13,7.14,97400.0
2008-09-18 10:50:00,7.15,7.16,7.13,7.14,60900.0,7.15,7.16,7.13,7.14,60900.0
2008-09-18 11:00:00,7.14,7.15,7.13,7.15,87700.0,7.14,7.15,7.13,7.15,87700.0
2008-09-18 11:10:00,7.15,7.16,7.1,7.1,110800.0,7.15,7.16,7.1,7.1,110800.0
2008-09-18 11:20:00,7.11,7.11,7.06,7.08,127300.0,7.11,7.11,7.06,7.08,127300.0
2008-09-18 11:30:00,7.08,7.08,7.04,7.04,86800.0,7.08,7.08,7.04,7.04,86800.0
2008-09-18 11:40:00,7.04,7.05,6.96,6.99,151100.0,7.04,7.05,6.96,6.99,151100.0
2008-09-18 11:50:00,7.0,7.01,6.9,7.0,137900.0,7.0,7.01,6.9,7.0,137900.0
2008-09-18 12:00:00,7.0,7.01,7.0,7.01,47900.0,7.0,7.01,7.0,7.01,47900.0
2008-09-18 12:10:00,7.01,7.04,7.0,7.03,126100.0,7.01,7.04,7.0,7.03,126100.0
2008-09-18 12:20:00,7.04,7.04,7.0,7.01,76000.0,7.04,7.04,7.0,7.01,76000.0
2008-09-18 12:30:00,7.0,7.01,6.94,6.95,106800.0,7.0,7.01,6.94,6.95,106800.0
2008-09-18 12:40:00,6.95,6.99,6.94,6.97,137300.0,6.95,6.99,6.94,6.97,137300.0
2008-09-18 12:50:00,6.98,7.0,6.84,6.91,141000.0,6.98,7.0,6.84,6.91,141000.0
2008-09-18 13:00:00,6.92,7.01,6.89,7.0,148600.0,6.92,7.01,6.89,7.0,148600.0
2008-09-18 13:10:00,7.0,7.1,6.99,7.06,153800.0,7.0,7.1,6.99,7.06,153800.0
2008-09-18 13:20:00,7.07,7.13,7.06,7.09,94700.0,7.07,7.13,7.06,7.09,94700.0
2008-09-18 13:30:00,7.1,7.13,7.08,7.12,152300.0,7.1,7.13,7.08,7.12,152300.0
2008-09-18 13:40:00,7.13,7.13,7.08,7.11,119100.0,7.13,7.13,7.08,7.11,119100.0
2008-09-18 13:50:00,7.11,7.13,7.06,7.08,164500.0,7.11,7.13,7.06,7.08,164500.0
2008-09-18 14:00:00,7.09,7.11,6.99,7.0,209600.0,7.09,7.11,6.99,7.0,209600.0
2008-09-18 14:10:00,7.0,7.02,6.99,7.02,129700.0,7.0,7.02,6.99,7.02,129700.0
2008-09-18 14:20:00,7.02,7.04,7.01,7.03,66600.0,7.02,7.04,7.01,7.03,66600.0
2008-09-18 14:30:00,7.03,7.07,7.01,7.06,166300.0,7.03,7.07,7.01,7.06,166300.0
2008-09-18 14:40:00,7.06,7.1,7.04,7.09,178200.0,7.06,7.1,7.04,7.09,178200.0
2008-09-18 14:50:00,7.1,7.12,7.06,7.08,97600.0,7.1,7.12,7.06,7.08,97600.0
2008-09-18 15:00:00,7.09,7.23,7.09,7.21,173300.0,7.09,7.23,7.09,7.21,173300.0
2008-09-18 15:10:00,7.21,7.34,7.21,7.29,227500.0,7.21,7.34,7.21,7.29,227500.0
2008-09-18 15:20:00,7.29,7.4,7.26,7.32,187500.0,7.29,7.4,7.26,7.32,187500.0
2008-09-18 15:30:00,7.32,7.38,7.32,7.36,161700.0,7.32,7.38,7.32,7.36,161700.0
2008-09-18 15:40:00,7.35,7.36,7.3,7.3,168900.0,7.35,7.36,7.3,7.3,168900.0
2008-09-18 15:50:00,7.31,7.33,7.24,7.26,397100.0,7.31,7.33,7.24,7.26,397100.0
2008-09-19 09:30:00,7.43,7.56,7.34,7.38,799500.0,7.43,7.56,7.34,7.38,799500.0
2008-09-19 09:40:00,7.38,7.45,7.28,7.28,84400.0,7.38,7.45,7.28,7.28,84400.0
2008-09-19 09:50:00,7.29,7.36,7.25,7.36,116900.0,7.29,7.36,7.25,7.36,116900.0
2008-09-19 10:00:00,7.36,7.52,7.25,7.45,330700.0,7.36,7.52,7.25,7.45,330700.0
2008-09-19 10:10:00,7.45,7.45,7.39,7.44,68400.0,7.45,7.45,7.39,7.44,68400.0
2008-09-19 10:20:00,7.45,7.46,7.44,7.45,51200.0,7.45,7.46,7.44,7.45,51200.0
2008-09-19 10:30:00,7.45,7.46,7.44,7.45,49100.0,7.45,7.46,7.44,7.45,49100.0
2008-09-19 10:40:00,7.45,7.46,7.43,7.45,52200.0,7.45,7.46,7.43,7.45,52200.0
2008-09-19 10:50:00,7.45,7.45,7.39,7.41,46400.0,7.45,7.45,7.39,7.41,46400.0
2008-09-19 11:00:00,7.42,7.46,7.41,7.45,100200.0,7.42,7.46,7.41,7.45,100200.0
2008-09-19 11:10:00,7.44,7.47,7.41,7.47,76400.0,7.44,7.47,7.41,7.47,76400.0
2008-09-19 11:20:00,7.46,7.48,7.46,7.47,29500.0,7.46,7.48,7.46,7.47,29500.0
2008-09-19 11:30:00,7.47,7.48,7.47,7.47,39700.0,7.47,7.48,7.47,7.47,39700.0
2008-09-19 11:40:00,7.48,7.49,7.47,7.49,71300.0,7.48,7.49,7.47,7.49,71300.0
2008-09-19 11:50:00,7.49,7.5,7.48,7.49,51600.0,7.49,7.5,7.48,7.49,51600.0
2008-09-19 12:00:00,7.5,7.51,7.49,7.5,90200.0,7.5,7.51,7.49,7.5,90200.0
2008-09-19 12:10:00,7.49,7.51,7.49,7.5,60300.0,7.49,7.51,7.49,7.5,60300.0
2008-09-19 12:20:00,7.5,7.52,7.5,7.52,83700.0,7.5,7.52,7.5,7.52,83700.0
2008-09-19 12:30:00,7.52,7.52,7.47,7.47,63000.0,7.52,7.52,7.47,7.47,63000.0
2008-09-19 12:40:00,7.48,7.51,7.45,7.48,131300.0,7.48,7.51,7.45,7.48,131300.0
2008-09-19 12:50:00,7.48,7.48,7.44,7.45,33000.0,7.48,7.48,7.44,7.45,33000.0
2008-09-19 13:00:00,7.45,7.45,7.43,7.44,58200.0,7.45,7.45,7.43,7.44,58200.0
2008-09-19 13:10:00,7.43,7.45,7.43,7.45,30500.0,7.43,7.45,7.43,7.45,30500.0
2008-09-19 13:20:00,7.45,7.49,7.44,7.49,49700.0,7.45,7.49,7.44,7.49,49700.0
2008-09-19 13:30:00,7.48,7.48,7.46,7.46,18300.0,7.48,7.48,7.46,7.46,18300.0
2008-09-19 13:40:00,7.46,7.46,7.43,7.44,26900.0,7.46,7.46,7.43,7.44,26900.0
2008-09-19 13:50:00,7.44,7.45,7.43,7.43,45000.0,7.44,7.45,7.43,7.43,45000.0
2008-09-19 14:00:00,7.43,7.44,7.38,7.38,118900.0,7.43,7.44,7.38,7.38,118900.0
2008-09-19 14:10:00,7.38,7.39,7.36,7.38,65300.0,7.38,7.39,7.36,7.38,65300.0
2008-09-19 14:20:00,7.38,7.39,7.38,7.38,17400.0,7.38,7.39,7.38,7.38,17400.0
2008-09-19 14:30:00,7.39,7.39,7.38,7.38,24500.0,7.39,7.39,7.38,7.38,24500.0
2008-09-19 14:40:00,7.39,7.39,7.38,7.39,24800.0,7.39,7.39,7.38,7.39,24800.0
2008-09-19 14:50:00,7.38,7.39,7.38,7.38,28200.0,7.38,7.39,7.38,7.38,28200.0
2008-09-19 15:00:00,7.39,7.39,7.34,7.36,102700.0,7.39,7.39,7.34,7.36,102700.0
2008-09-19 15:10:00,7.36,7.38,7.34,7.38,77500.0,7.36,7.38,7.34,7.38,77500.0
2008-09-19 15:20:00,7.37,7.38,7.35,7.35,154000.0,7.37,7.38,7.35,7.35,154000.0
2008-09-19 15:30:00,7.36,7.39,7.35,7.39,153100.0,7.36,7.39,7.35,7.39,153100.0
2008-09-19 15:40:00,7.38,7.42,7.38,7.4,172700.0,7.38,7.42,7.38,7.4,172700.0
2008-09-19 15:50:00,7.41,7.46,7.41,7.45,451900.0,7.41,7.46,7.41,7.45,451900.0
2008-09-22 09:30:00,7.46,7.68,7.24,7.37,29000.0,7.46,7.68,7.24,7.37,29000.0
2008-09-22 09:40:00,7.38,7.52,7.38,7.44,27600.0,7.38,7.52,7.38,7.44,27600.0
2008-09-22 09:50:00,7.44,7.45,7.38,7.42,38300.0,7.44,7.45,7.38,7.42,38300.0
2008-09-22 10:00:00,7.42,7.5,7.42,7.47,38800.0,7.42,7.5,7.42,7.47,38800.0
2008-09-22 10:10:00,7.48,7.51,7.46,7.51,116200.0,7.48,7.51,7.46,7.51,116200.0
2008-09-22 10:20:00,7.51,7.57,7.51,7.55,69600.0,7.51,7.57,7.51,7.55,69600.0
2008-09-22 10:30:00,7.54,7.59,7.52,7.52,47800.0,7.54,7.59,7.52,7.52,47800.0
2008-09-22 10:40:00,7.53,7.53,7.51,7.52,10200.0,7.53,7.53,7.51,7.52,10200.0
2008-09-22 10:50:00,7.52,7.55,7.52,7.55,37700.0,7.52,7.55,7.52,7.55,37700.0
2008-09-22 11:00:00,7.55,7.55,7.46,7.46,35700.0,7.55,7.55,7.46,7.46,35700.0
2008-09-22 11:10:00,7.47,7.47,7.42,7.43,49900.0,7.47,7.47,7.42,7.43,49900.0
2008-09-22 11:20:00,7.43,7.43,7.4,7.41,57300.0,7.43,7.43,7.4,7.41,57300.0
2008-09-22 11:30:00,7.41,7.41,7.38,7.39,23900.0,7.41,7.41,7.38,7.39,23900.0
2008-09-22 11:40:00,7.38,7.39,7.35,7.35,28600.0,7.38,7.39,7.35,7.35,28600.0
2008-09-22 11:50:00,7.35,7.36,7.33,7.34,36900.0,7.35,7.36,7.33,7.34,36900.0
2008-09-22 12:00:00,7.34,7.34,7.32,7.34,41800.0,7.34,7.34,7.32,7.34,41800.0
2008-09-22 12:10:00,7.33,7.34,7.3,7.3,79400.0,7.33,7.34,7.3,7.3,79400.0
2008-09-22 12:20:00,7.31,7.31,7.3,7.31,9500.0,7.31,7.31,7.3,7.31,9500.0
2008-09-22 12:30:00,7.31,7.36,7.3,7.36,32800.0,7.31,7.36,7.3,7.36,32800.0
2008-09-22 12:40:00,7.36,7.36,7.32,7.32,52700.0,7.36,7.36,7.32,7.32,52700.0
2008-09-22 12:50:00,7.31,7.31,7.27,7.27,45200.0,7.31,7.31,7.27,7.27,45200.0
2008-09-22 13:00:00,7.28,7.28,7.22,7.23,62000.0,7.28,7.28,7.22,7.23,62000.0
2008-09-22 13:10:00,7.24,7.24,7.19,7.2,84700.0,7.24,7.24,7.19,7.2,84700.0
2008-09-22 13:20:00,7.19,7.21,7.19,7.2,47200.0,7.19,7.21,7.19,7.2,47200.0
2008-09-22 13:30:00,7.2,7.21,7.17,7.2,56600.0,7.2,7.21,7.17,7.2,56600.0
2008-09-22 13:40:00,7.21,7.25,7.21,7.23,38300.0,7.21,7.25,7.21,7.23,38300.0
2008-09-22 13:50:00,7.23,7.29,7.21,7.26,79400.0,7.23,7.29,7.21,7.26,79400.0
2008-09-22 14:00:00,7.26,7.28,7.22,7.28,89400.0,7.26,7.28,7.22,7.28,89400.0
2008-09-22 14:10:00,7.28,7.34,7.28,7.32,110100.0,7.28,7.34,7.28,7.32,110100.0
2008-09-22 14:20:00,7.32,7.34,7.28,7.33,170500.0,7.32,7.34,7.28,7.33,170500.0
2008-09-22 14:30:00,7.33,7.36,7.32,7.33,68100.0,7.33,7.36,7.32,7.33,68100.0
2008-09-22 14:40:00,7.34,7.37,7.28,7.35,92100.0,7.34,7.37,7.28,7.35,92100.0
2008-09-22 14:50:00,7.36,7.36,7.33,7.34,86800.0,7.36,7.36,7.33,7.34,86800.0
2008-09-22 15:00:00,7.34,7.36,7.32,7.35,75900.0,7.34,7.36,7.32,7.35,75900.0
2008-09-22 15:10:00,7.34,7.36,7.31,7.33,137400.0,7.34,7.36,7.31,7.33,137400.0
2008-09-22 15:20:00,7.33,7.36,7.3,7.34,160000.0,7.33,7.36,7.3,7.34,160000.0
2008-09-22 15:30:00,7.34,7.4,7.33,7.37,204300.0,7.34,7.4,7.33,7.37,204300.0
2008-09-22 15:40:00,7.38,7.38,7.32,7.33,124600.0,7.38,7.38,7.32,7.33,124600.0
2008-09-22 15:50:00,7.33,7.34,7.26,7.26,316100.0,7.33,7.34,7.26,7.26,316100.0
2008-09-23 09:30:00,7.31,7.39,7.15,7.29,42900.0,7.31,7.39,7.15,7.29,42900.0
2008-09-23 09:40:00,7.29,7.34,7.26,7.33,52400.0,7.29,7.34,7.26,7.33,52400.0
2008-09-23 09:50:00,7.33,7.34,7.27,7.28,46700.0,7.33,7.34,7.27,7.28,46700.0
2008-09-23 10:00:00,7.29,7.29,7.25,7.27,48000.0,7.29,7.29,7.25,7.27,48000.0
2008-09-23 10:10:00,7.28,7.3,7.27,7.3,33800.0,7.28,7.3,7.27,7.3,33800.0
2008-09-23 10:20:00,7.3,7.33,7.3,7.33,46800.0,7.3,7.33,7.3,7.33,46800.0
2008-09-23 10:30:00,7.32,7.33,7.3,7.31,43500.0,7.32,7.33,7.3,7.31,43500.0
2008-09-23 10:40:00,7.3,7.3,7.27,7.27,36000.0,7.3,7.3,7.27,7.27,36000.0
2008-09-23 10:50:00,7.27,7.27,7.2,7.25,73900.0,7.27,7.27,7.2,7.25,73900.0
2008-09-23 11:00:00,7.25,7.25,7.24,7.25,20300.0,7.25,7.25,7.24,7.25,20300.0
2008-09-23 11:10:00,7.25,7.29,7.25,7.29,21300.0,7.25,7.29,7.25,7.29,21300.0
2008-09-23 11:20:00,7.28,7.29,7.25,7.26,28800.0,7.28,7.29,7.25,7.26,28800.0
2008-09-23 11:30:00,7.26,7.26,7.21,7.23,71300.0,7.26,7.26,7.21,7.23,71300.0
2008-09-23 11:40:00,7.22,7.23,7.2,7.23,36500.0,7.22,7.23,7.2,7.23,36500.0
2008-09-23 11:50:00,7.22,7.23,7.22,7.22,15100.0,7.22,7.23,7.22,7.22,15100.0
2008-09-23 12:00:00,7.22,7.23,7.17,7.19,112700.0,7.22,7.23,7.17,7.19,112700.0
2008-09-23 12:10:00,7.19,7.19,7.17,7.19,47200.0,7.19,7.19,7.17,7.19,47200.0
2008-09-23 12:20:00,7.19,7.21,7.18,7.21,75800.0,7.19,7.21,7.18,7.21,75800.0
2008-09-23 12:30:00,7.21,7.21,7.15,7.16,153400.0,7.21,7.21,7.15,7.16,153400.0
2008-09-23 12:40:00,7.17,7.17,7.12,7.14,63200.0,7.17,7.17,7.12,7.14,63200.0
2008-09-23 12:50:00,7.14,7.14,7.13,7.14,6800.0,7.14,7.14,7.13,7.14,6800.0
2008-09-23 13:00:00,7.13,7.14,7.12,7.13,84200.0,7.13,7.14,7.12,7.13,84200.0
2008-09-23 13:10:00,7.13,7.15,7.12,7.13,88100.0,7.13,7.15,7.12,7.13,88100.0
2008-09-23 13:20:00,7.14,7.14,7.13,7.14,10100.0,7.14,7.14,7.13,7.14,10100.0
2008-09-23 13:30:00,7.14,7.14,7.12,7.13,98700.0,7.14,7.14,7.12,7.13,98700.0
2008-09-23 13:40:00,7.13,7.14,7.13,7.13,48300.0,7.13,7.14,7.13,7.13,48300.0
2008-09-23 13:50:00,7.13,7.13,7.1,7.11,63300.0,7.13,7.13,7.1,7.11,63300.0
2008-09-23 14:00:00,7.11,7.15,7.1,7.15,146000.0,7.11,7.15,7.1,7.15,146000.0
2008-09-23 14:10:00,7.15,7.16,7.13,7.14,58100.0,7.15,7.16,7.13,7.14,58100.0
2008-09-23 14:20:00,7.14,7.2,7.13,7.2,101200.0,7.14,7.2,7.13,7.2,101200.0
2008-09-23 14:30:00,7.2,7.2,7.19,7.2,17500.0,7.2,7.2,7.19,7.2,17500.0
2008-09-23 14:40:00,7.2,7.24,7.17,7.24,99000.0,7.2,7.24,7.17,7.24,99000.0
2008-09-23 14:50:00,7.23,7.24,7.23,7.23,15200.0,7.23,7.24,7.23,7.23,15200.0
2008-09-23 15:00:00,7.22,7.23,7.18,7.21,89400.0,7.22,7.23,7.18,7.21,89400.0
2008-09-23 15:10:00,7.2,7.21,7.19,7.2,87200.0,7.2,7.21,7.19,7.2,87200.0
2008-09-23 15:20:00,7.2,7.21,7.18,7.18,182000.0,7.2,7.21,7.18,7.18,182000.0
2008-09-23 15:30:00,7.19,7.19,7.12,7.13,166700.0,7.19,7.19,7.12,7.13,166700.0
2008-09-23 15:40:00,7.12,7.13,7.06,7.09,213000.0,7.12,7.13,7.06,7.09,213000.0
2008-09-23 15:50:00,7.09,7.12,7.09,7.1,256700.0,7.09,7.12,7.09,7.1,256700.0
2008-09-24 09:30:00,7.08,7.32,7.07,7.18,64200.0,7.08,7.32,7.07,7.18,64200.0
2008-09-24 09:40:00,7.19,7.19,7.12,7.15,96400.0,7.19,7.19,7.12,7.15,96400.0
2008-09-24 09:50:00,7.15,7.2,7.15,7.19,106200.0,7.15,7.2,7.15,7.19,106200.0
2008-09-24 10:00:00,7.19,7.22,7.15,7.16,65600.0,7.19,7.22,7.15,7.16,65600.0
2008-09-24 10:10:00,7.17,7.19,7.13,7.15,50400.0,7.17,7.19,7.13,7.15,50400.0
2008-09-24 10:20:00,7.16,7.18,7.15,7.16,32500.0,7.16,7.18,7.15,7.16,32500.0
2008-09-24 10:30:00,7.17,7.26,7.17,7.26,78700.0,7.17,7.26,7.17,7.26,78700.0
2008-09-24 10:40:00,7.26,7.29,7.25,7.29,60300.0,7.26,7.29,7.25,7.29,60300.0
2008-09-24 10:50:00,7.3,7.34,7.29,7.3,50300.0,7.3,7.34,7.29,7.3,50300.0
2008-09-24 11:00:00,7.31,7.32,7.26,7.27,36800.0,7.31,7.32,7.26,7.27,36800.0
2008-09-24 11:10:00,7.26,7.28,7.26,7.27,38000.0,7.26,7.28,7.26,7.27,38000.0
2008-09-24 11:20:00,7.26,7.27,7.26,7.26,29300.0,7.26,7.27,7.26,7.26,29300.0
2008-09-24 11:30:00,7.26,7.26,7.23,7.25,149300.0,7.26,7.26,7.23,7.25,149300.0
2008-09-24 11:40:00,7.24,7.25,7.23,7.24,69000.0,7.24,7.25,7.23,7.24,69000.0
2008-09-24 11:50:00,7.23,7.26,7.23,7.24,58300.0,7.23,7.26,7.23,7.24,58300.0
2008-09-24 12:00:00,7.24,7.27,7.18,7.18,78000.0,7.24,7.27,7.18,7.18,78000.0
2008-09-24 12:10:00,7.19,7.22,7.18,7.22,54600.0,7.19,7.22,7.18,7.22,54600.0
2008-09-24 12:20:00,7.22,7.22,7.12,7.12,113000.0,7.22,7.22,7.12,7.12,113000.0
2008-09-24 12:30:00,7.13,7.17,7.13,7.15,101300.0,7.13,7.17,7.13,7.15,101300.0
2008-09-24 12:40:00,7.14,7.15,7.13,7.15,77200.0,7.14,7.15,7.13,7.15,77200.0
2008-09-24 12:50:00,7.15,7.18,7.14,7.17,89300.0,7.15,7.18,7.14,7.17,89300.0
2008-09-24 13:00:00,7.16,7.17,7.15,7.17,78300.0,7.16,7.17,7.15,7.17,78300.0
2008-09-24 13:10:00,7.17,7.17,7.15,7.16,35300.0,7.17,7.17,7.15,7.16,35300.0
2008-09-24 13:20:00,7.16,7.18,7.14,7.18,151500.0,7.16,7.18,7.14,7.18,151500.0
2008-09-24 13:30:00,7.18,7.19,7.17,7.18,29800.0,7.18,7.19,7.17,7.18,29800.0
2008-09-24 13:40:00,7.18,7.19,7.17,7.18,48500.0,7.18,7.19,7.17,7.18,48500.0
2008-09-24 13:50:00,7.18,7.18,7.13,7.14,268200.0,7.18,7.18,7.13,7.14,268200.0
2008-09-24 14:00:00,7.13,7.16,7.13,7.16,32300.0,7.13,7.16,7.13,7.16,32300.0
2008-09-24 14:10:00,7.16,7.17,7.14,7.16,70100.0,7.16,7.17,7.14,7.16,70100.0
2008-09-24 14:20:00,7.16,7.17,7.14,7.17,92800.0,7.16,7.17,7.14,7.17,92800.0
2008-09-24 14:30:00,7.17,7.17,7.15,7.16,36700.0,7.17,7.17,7.15,7.16,36700.0
2008-09-24 14:40:00,7.16,7.16,7.15,7.15,58100.0,7.16,7.16,7.15,7.15,58100.0
2008-09-24 14:50:00,7.15,7.16,7.15,7.15,24300.0,7.15,7.16,7.15,7.15,24300.0
2008-09-24 15:00:00,7.15,7.16,7.13,7.15,110900.0,7.15,7.16,7.13,7.15,110900.0
2008-09-24 15:10:00,7.15,7.16,7.09,7.09,141500.0,7.15,7.16,7.09,7.09,141500.0
2008-09-24 15:20:00,7.09,7.11,7.09,7.11,111400.0,7.09,7.11,7.09,7.11,111400.0
2008-09-24 15:30:00,7.11,7.14,7.08,7.1,370400.0,7.11,7.14,7.08,7.1,370400.0
2008-09-24 15:40:00,7.09,7.1,7.08,7.08,98100.0,7.09,7.1,7.08,7.08,98100.0
2008-09-24 15:50:00,7.09,7.1,7.05,7.1,339300.0,7.09,7.1,7.05,7.1,339300.0
2008-09-25 09:30:00,7.18,7.28,7.09,7.13,64500.0,7.18,7.28,7.09,7.13,64500.0
2008-09-25 09:40:00,7.13,7.16,7.07,7.08,331200.0,7.13,7.16,7.07,7.08,331200.0
2008-09-25 09:50:00,7.08,7.11,7.07,7.09,283000.0,7.08,7.11,7.07,7.09,283000.0
2008-09-25 10:00:00,7.1,7.13,7.09,7.13,105000.0,7.1,7.13,7.09,7.13,105000.0
2008-09-25 10:10:00,7.13,7.16,7.1,7.11,353100.0,7.13,7.16,7.1,7.11,353100.0
2008-09-25 10:20:00,7.11,7.11,7.08,7.1,96300.0,7.11,7.11,7.08,7.1,96300.0
2008-09-25 10:30:00,7.11,7.11,7.05,7.05,78600.0,7.11,7.11,7.05,7.05,78600.0
2008-09-25 10:40:00,7.05,7.08,7.04,7.06,195400.0,7.05,7.08,7.04,7.06,195400.0
2008-09-25 10:50:00,7.07,7.07,6.99,6.99,238800.0,7.07,7.07,6.99,6.99,238800.0
2008-09-25 11:00:00,6.99,7.05,6.99,7.03,75800.0,6.99,7.05,6.99,7.03,75800.0
2008-09-25 11:10:00,7.03,7.04,6.99,7.0,232400.0,7.03,7.04,6.99,7.0,232400.0
2008-09-25 11:20:00,7.0,7.08,6.99,7.05,476200.0,7.0,7.08,6.99,7.05,476200.0
2008-09-25 11:30:00,7.05,7.1,7.05,7.09,170100.0,7.05,7.1,7.05,7.09,170100.0
2008-09-25 11:40:00,7.09,7.1,7.04,7.05,124500.0,7.09,7.1,7.04,7.05,124500.0
2008-09-25 11:50:00,7.05,7.05,7.04,7.04,23700.0,7.05,7.05,7.04,7.04,23700.0
2008-09-25 12:00:00,7.05,7.05,7.03,7.05,108000.0,7.05,7.05,7.03,7.05,108000.0
2008-09-25 12:10:00,7.06,7.08,7.04,7.07,164000.0,7.06,7.08,7.04,7.07,164000.0
2008-09-25 12:20:00,7.08,7.08,7.06,7.07,66900.0,7.08,7.08,7.06,7.07,66900.0
2008-09-25 12:30:00,7.07,7.09,7.06,7.07,127100.0,7.07,7.09,7.06,7.07,127100.0
2008-09-25 12:40:00,7.08,7.08,7.05,7.07,242400.0,7.08,7.08,7.05,7.07,242400.0
2008-09-25 12:50:00,7.07,7.1,7.04,7.06,158300.0,7.07,7.1,7.04,7.06,158300.0
2008-09-25 13:00:00,7.06,7.09,7.06,7.07,43800.0,7.06,7.09,7.06,7.07,43800.0
2008-09-25 13:10:00,7.08,7.08,7.07,7.07,16900.0,7.08,7.08,7.07,7.07,16900.0
2008-09-25 13:20:00,7.07,7.08,7.07,7.07,34700.0,7.07,7.08,7.07,7.07,34700.0
2008-09-25 13:30:00,7.07,7.08,7.06,7.06,80400.0,7.07,7.08,7.06,7.06,80400.0
2008-09-25 13:40:00,7.06,7.07,7.06,7.06,65100.0,7.06,7.07,7.06,7.06,65100.0
2008-09-25 13:50:00,7.06,7.07,7.02,7.02,75000.0,7.06,7.07,7.02,7.02,75000.0
2008-09-25 14:00:00,7.02,7.03,7.01,7.01,53000.0,7.02,7.03,7.01,7.01,53000.0
2008-09-25 14:10:00,7.01,7.02,6.96,6.98,72200.0,7.01,7.02,6.96,6.98,72200.0
2008-09-25 14:20:00,6.98,6.99,6.97,6.97,60300.0,6.98,6.99,6.97,6.97,60300.0
2008-09-25 14:30:00,6.97,6.97,6.92,6.93,365000.0,6.97,6.97,6.92,6.93,365000.0
2008-09-25 14:40:00,6.94,6.94,6.9,6.9,183100.0,6.94,6.94,6.9,6.9,183100.0
2008-09-25 14:50:00,6.9,6.93,6.87,6.93,396100.0,6.9,6.93,6.87,6.93,396100.0
2008-09-25 15:00:00,6.93,6.93,6.88,6.89,172600.0,6.93,6.93,6.88,6.89,172600.0
2008-09-25 15:10:00,6.88,6.9,6.87,6.89,215900.0,6.88,6.9,6.87,6.89,215900.0
2008-09-25 15:20:00,6.89,6.89,6.87,6.88,275200.0,6.89,6.89,6.87,6.88,275200.0
2008-09-25 15:30:00,6.89,6.9,6.85,6.88,316600.0,6.89,6.9,6.85,6.88,316600.0
2008-09-25 15:40:00,6.87,6.87,6.81,6.83,386800.0,6.87,6.87,6.81,6.83,386800.0
2008-09-25 15:50:00,6.83,6.85,6.77,6.84,623500.0,6.83,6.85,6.77,6.84,623500.0
2008-09-26 09:30:00,6.78,6.84,6.74,6.81,68700.0,6.78,6.84,6.74,6.81,68700.0
2008-09-26 09:40:00,6.79,6.83,6.76,6.79,109200.0,6.79,6.83,6.76,6.79,109200.0
2008-09-26 09:50:00,6.79,6.82,6.78,6.82,161900.0,6.79,6.82,6.78,6.82,161900.0
2008-09-26 10:00:00,6.82,6.82,6.8,6.81,71200.0,6.82,6.82,6.8,6.81,71200.0
2008-09-26 10:10:00,6.81,6.81,6.79,6.79,215900.0,6.81,6.81,6.79,6.79,215900.0
2008-09-26 10:20:00,6.79,6.81,6.79,6.8,283300.0,6.79,6.81,6.79,6.8,283300.0
2008-09-26 10:30:00,6.8,6.82,6.79,6.8,230200.0,6.8,6.82,6.79,6.8,230200.0
2008-09-26 10:40:00,6.8,6.8,6.78,6.8,137200.0,6.8,6.8,6.78,6.8,137200.0
2008-09-26 10:50:00,6.79,6.84,6.79,6.81,264400.0,6.79,6.84,6.79,6.81,264400.0
2008-09-26 11:00:00,6.8,6.8,6.78,6.79,135800.0,6.8,6.8,6.78,6.79,135800.0
2008-09-26 11:10:00,6.79,6.86,6.76,6.86,404900.0,6.79,6.86,6.76,6.86,404900.0
2008-09-26 11:20:00,6.86,6.86,6.81,6.82,103800.0,6.86,6.86,6.81,6.82,103800.0
2008-09-26 11:30:00,6.82,6.83,6.82,6.82,75400.0,6.82,6.83,6.82,6.82,75400.0
2008-09-26 11:40:00,6.82,6.83,6.78,6.8,769800.0,6.82,6.83,6.78,6.8,769800.0
2008-09-26 11:50:00,6.8,6.81,6.79,6.8,370400.0,6.8,6.81,6.79,6.8,370400.0
2008-09-26 12:00:00,6.8,6.8,6.79,6.8,95200.0,6.8,6.8,6.79,6.8,95200.0
2008-09-26 12:10:00,6.79,6.8,6.78,6.78,169000.0,6.79,6.8,6.78,6.78,169000.0
2008-09-26 12:20:00,6.79,6.8,6.78,6.8,222900.0,6.79,6.8,6.78,6.8,222900.0
2008-09-26 12:30:00,6.81,6.82,6.79,6.82,473700.0,6.81,6.82,6.79,6.82,473700.0
2008-09-26 12:40:00,6.83,6.87,6.8,6.86,101500.0,6.83,6.87,6.8,6.86,101500.0
2008-09-26 12:50:00,6.86,6.87,6.85,6.85,47600.0,6.86,6.87,6.85,6.85,47600.0
2008-09-26 13:00:00,6.86,6.86,6.82,6.82,122500.0,6.86,6.86,6.82,6.82,122500.0
2008-09-26 13:10:00,6.82,6.85,6.81,6.83,166500.0,6.82,6.85,6.81,6.83,166500.0
2008-09-26 13:20:00,6.83,6.85,6.83,6.84,51300.0,6.83,6.85,6.83,6.84,51300.0
2008-09-26 13:30:00,6.84,6.85,6.84,6.84,127700.0,6.84,6.85,6.84,6.84,127700.0
2008-09-26 13:40:00,6.84,6.87,6.84,6.87,41100.0,6.84,6.87,6.84,6.87,41100.0
2008-09-26 13:50:00,6.87,6.87,6.85,6.85,73300.0,6.87,6.87,6.85,6.85,73300.0
2008-09-26 14:00:00,6.85,6.85,6.83,6.83,82200.0,6.85,6.85,6.83,6.83,82200.0
2008-09-26 14:10:00,6.84,6.87,6.82,6.86,167800.0,6.84,6.87,6.82,6.86,167800.0
2008-09-26 14:20:00,6.86,6.87,6.8,6.83,154100.0,6.86,6.87,6.8,6.83,154100.0
2008-09-26 14:30:00,6.83,6.84,6.81,6.83,87000.0,6.83,6.84,6.81,6.83,87000.0
2008-09-26 14:40:00,6.83,6.84,6.82,6.83,255000.0,6.83,6.84,6.82,6.83,255000.0
2008-09-26 14:50:00,6.84,6.84,6.82,6.83,129500.0,6.84,6.84,6.82,6.83,129500.0
2008-09-26 15:00:00,6.82,6.83,6.76,6.76,158200.0,6.82,6.83,6.76,6.76,158200.0
2008-09-26 15:10:00,6.76,6.78,6.74,6.75,118700.0,6.76,6.78,6.74,6.75,118700.0
2008-09-26 15:20:00,6.75,6.82,6.74,6.79,262600.0,6.75,6.82,6.74,6.79,262600.0
2008-09-26 15:30:00,6.79,6.83,6.79,6.8,210000.0,6.79,6.83,6.79,6.8,210000.0
2008-09-26 15:40:00,6.8,6.83,6.77,6.83,288100.0,6.8,6.83,6.77,6.83,288100.0
2008-09-26 15:50:00,6.83,6.83,6.79,6.82,539600.0,6.83,6.83,6.79,6.82,539600.0
2008-09-29 09:30:00,6.75,6.87,6.73,6.76,37700.0,6.75,6.87,6.73,6.76,37700.0
2008-09-29 09:40:00,6.75,6.77,6.74,6.74,32300.0,6.75,6.77,6.74,6.74,32300.0
2008-09-29 09:50:00,6.75,6.75,6.58,6.7,96000.0,6.75,6.75,6.58,6.7,96000.0
2008-09-29 10:00:00,6.69,6.73,6.64,6.68,161400.0,6.69,6.73,6.64,6.68,161400.0
2008-09-29 10:10:00,6.68,6.68,6.55,6.64,151900.0,6.68,6.68,6.55,6.64,151900.0
2008-09-29 10:20:00,6.63,6.63,6.59,6.62,40900.0,6.63,6.63,6.59,6.62,40900.0
2008-09-29 10:30:00,6.61,6.61,6.59,6.6,40400.0,6.61,6.61,6.59,6.6,40400.0
2008-09-29 10:40:00,6.59,6.61,6.59,6.61,23400.0,6.59,6.61,6.59,6.61,23400.0
2008-09-29 10:50:00,6.62,6.65,6.62,6.63,77000.0,6.62,6.65,6.62,6.63,77000.0
2008-09-29 11:00:00,6.62,6.63,6.6,6.61,37100.0,6.62,6.63,6.6,6.61,37100.0
2008-09-29 11:10:00,6.61,6.65,6.6,6.64,76200.0,6.61,6.65,6.6,6.64,76200.0
2008-09-29 11:20:00,6.65,6.66,6.64,6.64,38000.0,6.65,6.66,6.64,6.64,38000.0
2008-09-29 11:30:00,6.64,6.65,6.62,6.62,47700.0,6.64,6.65,6.62,6.62,47700.0
2008-09-29 11:40:00,6.62,6.63,6.61,6.63,44800.0,6.62,6.63,6.61,6.63,44800.0
2008-09-29 11:50:00,6.63,6.63,6.61,6.62,42700.0,6.63,6.63,6.61,6.62,42700.0
2008-09-29 12:00:00,6.61,6.62,6.61,6.61,26200.0,6.61,6.62,6.61,6.61,26200.0
2008-09-29 12:10:00,6.62,6.64,6.6,6.6,108300.0,6.62,6.64,6.6,6.6,108300.0
2008-09-29 12:20:00,6.61,6.61,6.6,6.6,29200.0,6.61,6.61,6.6,6.6,29200.0
2008-09-29 12:30:00,6.6,6.61,6.58,6.6,102900.0,6.6,6.61,6.58,6.6,102900.0
2008-09-29 12:40:00,6.6,6.63,6.59,6.63,34600.0,6.6,6.63,6.59,6.63,34600.0
2008-09-29 12:50:00,6.63,6.63,6.6,6.62,84100.0,6.63,6.63,6.6,6.62,84100.0
2008-09-29 13:00:00,6.62,6.64,6.6,6.6,105000.0,6.62,6.64,6.6,6.6,105000.0
2008-09-29 13:10:00,6.61,6.62,6.6,6.61,31300.0,6.61,6.62,6.6,6.61,31300.0
2008-09-29 13:20:00,6.62,6.62,6.61,6.61,35800.0,6.62,6.62,6.61,6.61,35800.0
2008-09-29 13:30:00,6.62,6.66,6.6,6.64,174200.0,6.62,6.66,6.6,6.64,174200.0
2008-09-29 13:40:00,6.64,6.64,6.48,6.49,354400.0,6.64,6.64,6.48,6.49,354400.0
2008-09-29 13:50:00,6.5,6.51,6.41,6.44,292300.0,6.5,6.51,6.41,6.44,292300.0
2008-09-29 14:00:00,6.44,6.5,6.39,6.42,241400.0,6.44,6.5,6.39,6.42,241400.0
2008-09-29 14:10:00,6.43,6.5,6.34,6.46,248400.0,6.43,6.5,6.34,6.46,248400.0
2008-09-29 14:20:00,6.46,6.47,6.36,6.41,168700.0,6.46,6.47,6.36,6.41,168700.0
2008-09-29 14:30:00,6.41,6.45,6.35,6.39,102400.0,6.41,6.45,6.35,6.39,102400.0
2008-09-29 14:40:00,6.39,6.44,6.38,6.39,120500.0,6.39,6.44,6.38,6.39,120500.0
2008-09-29 14:50:00,6.39,6.41,6.38,6.39,68700.0,6.39,6.41,6.38,6.39,68700.0
2008-09-29 15:00:00,6.39,6.39,6.26,6.32,283900.0,6.39,6.39,6.26,6.32,283900.0
2008-09-29 15:10:00,6.33,6.33,6.26,6.28,169800.0,6.33,6.33,6.26,6.28,169800.0
2008-09-29 15:20:00,6.28,6.29,6.18,6.21,255800.0,6.28,6.29,6.18,6.21,255800.0
2008-09-29 15:30:00,6.21,6.29,6.11,6.29,344900.0,6.21,6.29,6.11,6.29,344900.0
2008-09-29 15:40:00,6.29,6.36,6.28,6.36,126000.0,6.29,6.36,6.28,6.36,126000.0
2008-09-29 15:50:00,6.36,6.36,6.16,6.22,419200.0,6.36,6.36,6.16,6.22,419200.0
2008-09-30 09:30:00,6.36,6.36,6.17,6.28,124000.0,6.36,6.36,6.17,6.28,124000.0
2008-09-30 09:40:00,6.28,6.3,6.24,6.24,103000.0,6.28,6.3,6.24,6.24,103000.0
2008-09-30 09:50:00,6.24,6.25,6.22,6.25,91200.0,6.24,6.25,6.22,6.25,91200.0
2008-09-30 10:00:00,6.24,6.28,6.24,6.25,111700.0,6.24,6.28,6.24,6.25,111700.0
2008-09-30 10:10:00,6.25,6.27,6.25,6.27,49900.0,6.25,6.27,6.25,6.27,49900.0
2008-09-30 10:20:00,6.28,6.37,6.28,6.35,109200.0,6.28,6.37,6.28,6.35,109200.0
2008-09-30 10:30:00,6.35,6.37,6.35,6.36,80700.0,6.35,6.37,6.35,6.36,80700.0
2008-09-30 10:40:00,6.36,6.46,6.35,6.46,138700.0,6.36,6.46,6.35,6.46,138700.0
2008-09-30 10:50:00,6.46,6.5,6.45,6.48,311900.0,6.46,6.5,6.45,6.48,311900.0
2008-09-30 11:00:00,6.49,6.49,6.44,6.44,96400.0,6.49,6.49,6.44,6.44,96400.0
2008-09-30 11:10:00,6.44,6.46,6.41,6.41,107500.0,6.44,6.46,6.41,6.41,107500.0
2008-09-30 11:20:00,6.41,6.44,6.4,6.44,42500.0,6.41,6.44,6.4,6.44,42500.0
2008-09-30 11:30:00,6.44,6.49,6.41,6.47,205600.0,6.44,6.49,6.41,6.47,205600.0
2008-09-30 11:40:00,6.47,6.53,6.46,6.5,236100.0,6.47,6.53,6.46,6.5,236100.0
2008-09-30 11:50:00,6.5,6.64,6.5,6.6,305900.0,6.5,6.64,6.5,6.6,305900.0
2008-09-30 12:00:00,6.6,6.62,6.52,6.54,330700.0,6.6,6.62,6.52,6.54,330700.0
2008-09-30 12:10:00,6.54,6.56,6.5,6.54,242000.0,6.54,6.56,6.5,6.54,242000.0
2008-09-30 12:20:00,6.55,6.55,6.47,6.52,74900.0,6.55,6.55,6.47,6.52,74900.0
2008-09-30 12:30:00,6.52,6.58,6.51,6.54,75000.0,6.52,6.58,6.51,6.54,75000.0
2008-09-30 12:40:00,6.54,6.55,6.48,6.49,73800.0,6.54,6.55,6.48,6.49,73800.0
2008-09-30 12:50:00,6.49,6.49,6.47,6.48,23200.0,6.49,6.49,6.47,6.48,23200.0
2008-09-30 13:00:00,6.48,6.48,6.45,6.46,94500.0,6.48,6.48,6.45,6.46,94500.0
2008-09-30 13:10:00,6.45,6.49,6.45,6.48,130200.0,6.45,6.49,6.45,6.48,130200.0
2008-09-30 13:20:00,6.48,6.51,6.45,6.5,123700.0,6.48,6.51,6.45,6.5,123700.0
2008-09-30 13:30:00,6.5,6.55,6.5,6.54,57000.0,6.5,6.55,6.5,6.54,57000.0
2008-09-30 13:40:00,6.55,6.55,6.53,6.53,60900.0,6.55,6.55,6.53,6.53,60900.0
2008-09-30 13:50:00,6.54,6.56,6.5,6.52,191300.0,6.54,6.56,6.5,6.52,191300.0
2008-09-30 14:00:00,6.51,6.6,6.51,6.59,76200.0,6.51,6.6,6.51,6.59,76200.0
2008-09-30 14:10:00,6.6,6.63,6.55,6.58,128800.0,6.6,6.63,6.55,6.58,128800.0
2008-09-30 14:20:00,6.59,6.61,6.56,6.61,64200.0,6.59,6.61,6.56,6.61,64200.0
2008-09-30 14:30:00,6.61,6.63,6.6,6.61,44500.0,6.61,6.63,6.6,6.61,44500.0
2008-09-30 14:40:00,6.62,6.62,6.6,6.61,61300.0,6.62,6.62,6.6,6.61,61300.0
2008-09-30 14:50:00,6.61,6.63,6.6,6.62,61900.0,6.61,6.63,6.6,6.62,61900.0
2008-09-30 15:00:00,6.63,6.63,6.62,6.62,27500.0,6.63,6.63,6.62,6.62,27500.0
2008-09-30 15:10:00,6.63,6.63,6.58,6.59,77600.0,6.63,6.63,6.58,6.59,77600.0
2008-09-30 15:20:00,6.59,6.64,6.58,6.63,96300.0,6.59,6.64,6.58,6.63,96300.0
2008-09-30 15:30:00,6.64,6.66,6.63,6.65,140600.0,6.64,6.66,6.63,6.65,140600.0
2008-09-30 15:40:00,6.66,6.8,6.65,6.79,387100.0,6.66,6.8,6.65,6.79,387100.0
2008-09-30 15:50:00,6.8,6.81,6.71,6.75,496500.0,6.8,6.81,6.71,6.75,496500.0
2008-10-01 09:30:00,6.67,6.85,6.67,6.81,66100.0,6.67,6.85,6.67,6.81,66100.0
2008-10-01 09:40:00,6.83,6.89,6.8,6.88,133900.0,6.83,6.89,6.8,6.88,133900.0
2008-10-01 09:50:00,6.88,6.93,6.83,6.87,268000.0,6.88,6.93,6.83,6.87,268000.0
2008-10-01 10:00:00,6.86,6.86,6.64,6.7,272800.0,6.86,6.86,6.64,6.7,272800.0
2008-10-01 10:10:00,6.7,6.74,6.66,6.74,89600.0,6.7,6.74,6.66,6.74,89600.0
2008-10-01 10:20:00,6.74,6.75,6.72,6.75,37100.0,6.74,6.75,6.72,6.75,37100.0
2008-10-01 10:30:00,6.75,6.75,6.72,6.72,46800.0,6.75,6.75,6.72,6.72,46800.0
2008-10-01 10:40:00,6.73,6.73,6.68,6.68,57800.0,6.73,6.73,6.68,6.68,57800.0
2008-10-01 10:50:00,6.68,6.71,6.59,6.66,331600.0,6.68,6.71,6.59,6.66,331600.0
2008-10-01 11:00:00,6.65,6.68,6.65,6.67,108500.0,6.65,6.68,6.65,6.67,108500.0
2008-10-01 11:10:00,6.67,6.67,6.64,6.66,42300.0,6.67,6.67,6.64,6.66,42300.0
2008-10-01 11:20:00,6.66,6.72,6.66,6.67,108500.0,6.66,6.72,6.66,6.67,108500.0
2008-10-01 11:30:00,6.68,6.74,6.66,6.72,134700.0,6.68,6.74,6.66,6.72,134700.0
2008-10-01 11:40:00,6.75,6.77,6.68,6.69,89000.0,6.75,6.77,6.68,6.69,89000.0
2008-10-01 11:50:00,6.7,6.7,6.66,6.68,60700.0,6.7,6.7,6.66,6.68,60700.0
2008-10-01 12:00:00,6.67,6.67,6.64,6.66,100800.0,6.67,6.67,6.64,6.66,100800.0
2008-10-01 12:10:00,6.66,6.68,6.65,6.68,200800.0,6.66,6.68,6.65,6.68,200800.0
2008-10-01 12:20:00,6.68,6.69,6.66,6.67,25200.0,6.68,6.69,6.66,6.67,25200.0
2008-10-01 12:30:00,6.67,6.74,6.67,6.69,146200.0,6.67,6.74,6.67,6.69,146200.0
2008-10-01 12:40:00,6.68,6.7,6.68,6.69,19200.0,6.68,6.7,6.68,6.69,19200.0
2008-10-01 12:50:00,6.7,6.7,6.68,6.68,32300.0,6.7,6.7,6.68,6.68,32300.0
2008-10-01 13:00:00,6.69,6.69,6.67,6.67,14100.0,6.69,6.69,6.67,6.67,14100.0
2008-10-01 13:10:00,6.67,6.68,6.67,6.67,12100.0,6.67,6.68,6.67,6.67,12100.0
2008-10-01 13:20:00,6.67,6.68,6.67,6.68,43800.0,6.67,6.68,6.67,6.68,43800.0
2008-10-01 13:30:00,6.67,6.67,6.59,6.63,82800.0,6.67,6.67,6.59,6.63,82800.0
2008-10-01 13:40:00,6.63,6.68,6.6,6.61,134800.0,6.63,6.68,6.6,6.61,134800.0
2008-10-01 13:50:00,6.61,6.67,6.61,6.65,99500.0,6.61,6.67,6.61,6.65,99500.0
2008-10-01 14:00:00,6.65,6.65,6.6,6.63,66600.0,6.65,6.65,6.6,6.63,66600.0
2008-10-01 14:10:00,6.63,6.65,6.62,6.64,52500.0,6.63,6.65,6.62,6.64,52500.0
2008-10-01 14:20:00,6.65,6.65,6.64,6.65,47100.0,6.65,6.65,6.64,6.65,47100.0
2008-10-01 14:30:00,6.65,6.68,6.64,6.67,58100.0,6.65,6.68,6.64,6.67,58100.0
2008-10-01 14:40:00,6.68,6.69,6.67,6.69,47000.0,6.68,6.69,6.67,6.69,47000.0
2008-10-01 14:50:00,6.69,6.7,6.65,6.65,66700.0,6.69,6.7,6.65,6.65,66700.0
2008-10-01 15:00:00,6.65,6.68,6.65,6.67,69300.0,6.65,6.68,6.65,6.67,69300.0
2008-10-01 15:10:00,6.67,6.68,6.65,6.65,57700.0,6.67,6.68,6.65,6.65,57700.0
2008-10-01 15:20:00,6.65,6.66,6.65,6.66,84400.0,6.65,6.66,6.65,6.66,84400.0
2008-10-01 15:30:00,6.65,6.66,6.64,6.64,57000.0,6.65,6.66,6.64,6.64,57000.0
2008-10-01 15:40:00,6.65,6.65,6.64,6.65,139300.0,6.65,6.65,6.64,6.65,139300.0
2008-10-01 15:50:00,6.65,6.71,6.64,6.71,273700.0,6.65,6.71,6.64,6.71,273700.0
2008-10-02 09:30:00,6.68,6.69,6.56,6.66,27100.0,6.68,6.69,6.56,6.66,27100.0
2008-10-02 09:40:00,6.65,6.66,6.57,6.61,47600.0,6.65,6.66,6.57,6.61,47600.0
2008-10-02 09:50:00,6.61,6.61,6.56,6.57,170400.0,6.61,6.61,6.56,6.57,170400.0
2008-10-02 10:00:00,6.57,6.58,6.55,6.55,82400.0,6.57,6.58,6.55,6.55,82400.0
2008-10-02 10:10:00,6.55,6.57,6.54,6.57,177800.0,6.55,6.57,6.54,6.57,177800.0
2008-10-02 10:20:00,6.57,6.58,6.54,6.54,172700.0,6.57,6.58,6.54,6.54,172700.0
2008-10-02 10:30:00,6.55,6.55,6.51,6.52,224800.0,6.55,6.55,6.51,6.52,224800.0
2008-10-02 10:40:00,6.51,6.53,6.51,6.53,63600.0,6.51,6.53,6.51,6.53,63600.0
2008-10-02 10:50:00,6.53,6.53,6.52,6.52,182800.0,6.53,6.53,6.52,6.52,182800.0
2008-10-02 11:00:00,6.52,6.53,6.51,6.51,124500.0,6.52,6.53,6.51,6.51,124500.0
2008-10-02 11:10:00,6.51,6.52,6.48,6.48,111000.0,6.51,6.52,6.48,6.48,111000.0
2008-10-02 11:20:00,6.49,6.5,6.48,6.5,88800.0,6.49,6.5,6.48,6.5,88800.0
2008-10-02 11:30:00,6.5,6.51,6.49,6.51,21000.0,6.5,6.51,6.49,6.51,21000.0
2008-10-02 11:40:00,6.5,6.54,6.5,6.52,102900.0,6.5,6.54,6.5,6.52,102900.0
2008-10-02 11:50:00,6.52,6.53,6.52,6.53,24400.0,6.52,6.53,6.52,6.53,24400.0
2008-10-02 12:00:00,6.52,6.53,6.5,6.5,51200.0,6.52,6.53,6.5,6.5,51200.0
2008-10-02 12:10:00,6.5,6.51,6.48,6.49,117400.0,6.5,6.51,6.48,6.49,117400.0
2008-10-02 12:20:00,6.48,6.49,6.48,6.49,45200.0,6.48,6.49,6.48,6.49,45200.0
2008-10-02 12:30:00,6.48,6.49,6.48,6.49,108000.0,6.48,6.49,6.48,6.49,108000.0
2008-10-02 12:40:00,6.48,6.49,6.48,6.49,49300.0,6.48,6.49,6.48,6.49,49300.0
2008-10-02 12:50:00,6.49,6.49,6.48,6.48,47100.0,6.49,6.49,6.48,6.48,47100.0
2008-10-02 13:00:00,6.48,6.49,6.48,6.49,100700.0,6.48,6.49,6.48,6.49,100700.0
2008-10-02 13:10:00,6.49,6.49,6.48,6.48,52300.0,6.49,6.49,6.48,6.48,52300.0
2008-10-02 13:20:00,6.48,6.49,6.45,6.46,120900.0,6.48,6.49,6.45,6.46,120900.0
2008-10-02 13:30:00,6.45,6.47,6.45,6.46,73400.0,6.45,6.47,6.45,6.46,73400.0
2008-10-02 13:40:00,6.46,6.52,6.46,6.49,104600.0,6.46,6.52,6.46,6.49,104600.0
2008-10-02 13:50:00,6.49,6.51,6.48,6.5,86000.0,6.49,6.51,6.48,6.5,86000.0
2008-10-02 14:00:00,6.51,6.51,6.49,6.49,75200.0,6.51,6.51,6.49,6.49,75200.0
2008-10-02 14:10:00,6.49,6.5,6.45,6.45,102700.0,6.49,6.5,6.45,6.45,102700.0
2008-10-02 14:20:00,6.45,6.45,6.41,6.42,93800.0,6.45,6.45,6.41,6.42,93800.0
2008-10-02 14:30:00,6.42,6.43,6.39,6.39,75100.0,6.42,6.43,6.39,6.39,75100.0
2008-10-02 14:40:00,6.4,6.4,6.38,6.38,59500.0,6.4,6.4,6.38,6.38,59500.0
2008-10-02 14:50:00,6.38,6.4,6.38,6.39,90800.0,6.38,6.4,6.38,6.39,90800.0
2008-10-02 15:00:00,6.4,6.4,6.39,6.39,52400.0,6.4,6.4,6.39,6.39,52400.0
2008-10-02 15:10:00,6.39,6.4,6.39,6.39,82400.0,6.39,6.4,6.39,6.39,82400.0
2008-10-02 15:20:00,6.39,6.4,6.39,6.39,104000.0,6.39,6.4,6.39,6.39,104000.0
2008-10-02 15:30:00,6.39,6.43,6.39,6.39,101200.0,6.39,6.43,6.39,6.39,101200.0
2008-10-02 15:40:00,6.4,6.4,6.34,6.35,146600.0,6.4,6.4,6.34,6.35,146600.0
2008-10-02 15:50:00,6.34,6.35,6.31,6.34,266500.0,6.34,6.35,6.31,6.34,266500.0
2008-10-03 09:30:00,6.47,6.64,6.37,6.47,61200.0,6.47,6.64,6.37,6.47,61200.0
2008-10-03 09:40:00,6.47,6.5,6.47,6.49,56800.0,6.47,6.5,6.47,6.49,56800.0
2008-10-03 09:50:00,6.49,6.57,6.49,6.5,81400.0,6.49,6.57,6.49,6.5,81400.0
2008-10-03 10:00:00,6.51,6.54,6.49,6.49,89800.0,6.51,6.54,6.49,6.49,89800.0
2008-10-03 10:10:00,6.49,6.54,6.48,6.52,66000.0,6.49,6.54,6.48,6.52,66000.0
2008-10-03 10:20:00,6.53,6.54,6.49,6.52,89300.0,6.53,6.54,6.49,6.52,89300.0
2008-10-03 10:30:00,6.51,6.53,6.5,6.51,87100.0,6.51,6.53,6.5,6.51,87100.0
2008-10-03 10:40:00,6.51,6.51,6.49,6.51,60900.0,6.51,6.51,6.49,6.51,60900.0
2008-10-03 10:50:00,6.51,6.53,6.5,6.53,91800.0,6.51,6.53,6.5,6.53,91800.0
2008-10-03 11:00:00,6.53,6.54,6.51,6.51,194100.0,6.53,6.54,6.51,6.51,194100.0
2008-10-03 11:10:00,6.51,6.52,6.5,6.5,69700.0,6.51,6.52,6.5,6.5,69700.0
2008-10-03 11:20:00,6.5,6.51,6.5,6.5,32700.0,6.5,6.51,6.5,6.5,32700.0
2008-10-03 11:30:00,6.51,6.51,6.5,6.51,34200.0,6.51,6.51,6.5,6.51,34200.0
2008-10-03 11:40:00,6.51,6.51,6.47,6.47,67700.0,6.51,6.51,6.47,6.47,67700.0
2008-10-03 11:50:00,6.47,6.47,6.45,6.46,50000.0,6.47,6.47,6.45,6.46,50000.0
2008-10-03 12:00:00,6.47,6.47,6.45,6.45,74300.0,6.47,6.47,6.45,6.45,74300.0
2008-10-03 12:10:00,6.45,6.48,6.44,6.47,68900.0,6.45,6.48,6.44,6.47,68900.0
2008-10-03 12:20:00,6.47,6.48,6.46,6.46,11800.0,6.47,6.48,6.46,6.46,11800.0
2008-10-03 12:30:00,6.46,6.47,6.46,6.46,39100.0,6.46,6.47,6.46,6.46,39100.0
2008-10-03 12:40:00,6.46,6.46,6.44,6.44,79600.0,6.46,6.46,6.44,6.44,79600.0
2008-10-03 12:50:00,6.44,6.46,6.44,6.45,52600.0,6.44,6.46,6.44,6.45,52600.0
2008-10-03 13:00:00,6.44,6.46,6.43,6.43,351000.0,6.44,6.46,6.43,6.43,351000.0
2008-10-03 13:10:00,6.42,6.45,6.42,6.42,190600.0,6.42,6.45,6.42,6.42,190600.0
2008-10-03 13:20:00,6.42,6.44,6.33,6.35,227600.0,6.42,6.44,6.33,6.35,227600.0
2008-10-03 13:30:00,6.35,6.39,6.28,6.38,262900.0,6.35,6.39,6.28,6.38,262900.0
2008-10-03 13:40:00,6.37,6.39,6.25,6.34,376500.0,6.37,6.39,6.25,6.34,376500.0
2008-10-03 13:50:00,6.33,6.38,6.33,6.37,227600.0,6.33,6.38,6.33,6.37,227600.0
2008-10-03 14:00:00,6.37,6.39,6.36,6.37,163900.0,6.37,6.39,6.36,6.37,163900.0
2008-10-03 14:10:00,6.38,6.43,6.37,6.39,122500.0,6.38,6.43,6.37,6.39,122500.0
2008-10-03 14:20:00,6.39,6.41,6.26,6.28,136800.0,6.39,6.41,6.26,6.28,136800.0
2008-10-03 14:30:00,6.28,6.35,6.21,6.31,157400.0,6.28,6.35,6.21,6.31,157400.0
2008-10-03 14:40:00,6.32,6.32,6.24,6.28,106700.0,6.32,6.32,6.24,6.28,106700.0
2008-10-03 14:50:00,6.29,6.33,6.26,6.32,243100.0,6.29,6.33,6.26,6.32,243100.0
2008-10-03 15:00:00,6.32,6.35,6.32,6.33,202000.0,6.32,6.35,6.32,6.33,202000.0
2008-10-03 15:10:00,6.33,6.34,6.32,6.32,159000.0,6.33,6.34,6.32,6.32,159000.0
2008-10-03 15:20:00,6.32,6.32,6.3,6.31,181000.0,6.32,6.32,6.3,6.31,181000.0
2008-10-03 15:30:00,6.32,6.33,6.31,6.32,313600.0,6.32,6.33,6.31,6.32,313600.0
2008-10-03 15:40:00,6.32,6.32,6.25,6.25,283400.0,6.32,6.32,6.25,6.25,283400.0
2008-10-03 15:50:00,6.25,6.26,6.24,6.24,389900.0,6.25,6.26,6.24,6.24,389900.0
2008-10-06 09:30:00,6.2,6.38,6.12,6.26,106900.0,6.2,6.38,6.12,6.26,106900.0
2008-10-06 09:40:00,6.26,6.28,6.11,6.14,86800.0,6.26,6.28,6.11,6.14,86800.0
2008-10-06 09:50:00,6.14,6.18,6.03,6.06,114600.0,6.14,6.18,6.03,6.06,114600.0
2008-10-06 10:00:00,6.06,6.08,6.0,6.02,173900.0,6.06,6.08,6.0,6.02,173900.0
2008-10-06 10:10:00,6.02,6.02,5.88,5.91,254100.0,6.02,6.02,5.88,5.91,254100.0
2008-10-06 10:20:00,5.91,5.96,5.88,5.88,100700.0,5.91,5.96,5.88,5.88,100700.0
2008-10-06 10:30:00,5.89,5.9,5.78,5.78,151300.0,5.89,5.9,5.78,5.78,151300.0
2008-10-06 10:40:00,5.77,5.81,5.65,5.78,392900.0,5.77,5.81,5.65,5.78,392900.0
2008-10-06 10:50:00,5.78,5.79,5.69,5.74,193500.0,5.78,5.79,5.69,5.74,193500.0
2008-10-06 11:00:00,5.75,5.78,5.74,5.74,191100.0,5.75,5.78,5.74,5.74,191100.0
2008-10-06 11:10:00,5.75,5.75,5.71,5.75,152100.0,5.75,5.75,5.71,5.75,152100.0
2008-10-06 11:20:00,5.75,5.77,5.71,5.72,137100.0,5.75,5.77,5.71,5.72,137100.0
2008-10-06 11:30:00,5.73,5.73,5.67,5.7,91900.0,5.73,5.73,5.67,5.7,91900.0
2008-10-06 11:40:00,5.7,5.7,5.63,5.64,108300.0,5.7,5.7,5.63,5.64,108300.0
2008-10-06 11:50:00,5.63,5.68,5.62,5.67,176700.0,5.63,5.68,5.62,5.67,176700.0
2008-10-06 12:00:00,5.67,5.69,5.64,5.66,130500.0,5.67,5.69,5.64,5.66,130500.0
2008-10-06 12:10:00,5.66,5.66,5.57,5.58,128300.0,5.66,5.66,5.57,5.58,128300.0
2008-10-06 12:20:00,5.58,5.58,5.5,5.58,275700.0,5.58,5.58,5.5,5.58,275700.0
2008-10-06 12:30:00,5.58,5.62,5.58,5.61,79800.0,5.58,5.62,5.58,5.61,79800.0
2008-10-06 12:40:00,5.62,5.62,5.59,5.62,91800.0,5.62,5.62,5.59,5.62,91800.0
2008-10-06 12:50:00,5.62,5.65,5.61,5.64,59700.0,5.62,5.65,5.61,5.64,59700.0
2008-10-06 13:00:00,5.64,5.65,5.6,5.64,94700.0,5.64,5.65,5.6,5.64,94700.0
2008-10-06 13:10:00,5.64,5.66,5.57,5.58,125500.0,5.64,5.66,5.57,5.58,125500.0
2008-10-06 13:20:00,5.57,5.63,5.55,5.6,311400.0,5.57,5.63,5.55,5.6,311400.0
2008-10-06 13:30:00,5.61,5.61,5.56,5.59,201300.0,5.61,5.61,5.56,5.59,201300.0
2008-10-06 13:40:00,5.58,5.59,5.47,5.5,195900.0,5.58,5.59,5.47,5.5,195900.0
2008-10-06 13:50:00,5.5,5.55,5.34,5.51,348100.0,5.5,5.55,5.34,5.51,348100.0
2008-10-06 14:00:00,5.51,5.54,5.46,5.5,223000.0,5.51,5.54,5.46,5.5,223000.0
2008-10-06 14:10:00,5.5,5.51,5.4,5.43,180400.0,5.5,5.51,5.4,5.43,180400.0
2008-10-06 14:20:00,5.43,5.44,5.34,5.4,339200.0,5.43,5.44,5.34,5.4,339200.0
2008-10-06 14:30:00,5.4,5.44,5.39,5.4,238600.0,5.4,5.44,5.39,5.4,238600.0
2008-10-06 14:40:00,5.4,5.41,5.35,5.4,277600.0,5.4,5.41,5.35,5.4,277600.0
2008-10-06 14:50:00,5.4,5.51,5.38,5.49,328600.0,5.4,5.51,5.38,5.49,328600.0
2008-10-06 15:00:00,5.48,5.52,5.45,5.52,352800.0,5.48,5.52,5.45,5.52,352800.0
2008-10-06 15:10:00,5.52,5.61,5.51,5.61,234700.0,5.52,5.61,5.51,5.61,234700.0
2008-10-06 15:20:00,5.6,5.65,5.59,5.64,356100.0,5.6,5.65,5.59,5.64,356100.0
2008-10-06 15:30:00,5.64,5.66,5.57,5.57,479700.0,5.64,5.66,5.57,5.57,479700.0
2008-10-06 15:40:00,5.57,5.62,5.55,5.62,322600.0,5.57,5.62,5.55,5.62,322600.0
2008-10-06 15:50:00,5.62,5.78,5.59,5.66,1547700.0,5.62,5.78,5.59,5.66,1547700.0
2008-10-07 09:30:00,5.79,5.84,5.65,5.7,64500.0,5.79,5.84,5.65,5.7,64500.0
2008-10-07 09:40:00,5.69,5.77,5.67,5.71,207700.0,5.69,5.77,5.67,5.71,207700.0
2008-10-07 09:50:00,5.71,5.72,5.63,5.67,339500.0,5.71,5.72,5.63,5.67,339500.0
2008-10-07 10:00:00,5.67,5.69,5.59,5.62,175600.0,5.67,5.69,5.59,5.62,175600.0
2008-10-07 10:10:00,5.61,5.63,5.58,5.59,112500.0,5.61,5.63,5.58,5.59,112500.0
2008-10-07 10:20:00,5.6,5.68,5.54,5.67,92000.0,5.6,5.68,5.54,5.67,92000.0
2008-10-07 10:30:00,5.67,5.7,5.66,5.7,33400.0,5.67,5.7,5.66,5.7,33400.0
2008-10-07 10:40:00,5.7,5.7,5.64,5.7,77700.0,5.7,5.7,5.64,5.7,77700.0
2008-10-07 10:50:00,5.7,5.71,5.63,5.64,158000.0,5.7,5.71,5.63,5.64,158000.0
2008-10-07 11:00:00,5.64,5.67,5.6,5.64,59000.0,5.64,5.67,5.6,5.64,59000.0
2008-10-07 11:10:00,5.64,5.65,5.6,5.61,33500.0,5.64,5.65,5.6,5.61,33500.0
2008-10-07 11:20:00,5.61,5.62,5.55,5.59,35800.0,5.61,5.62,5.55,5.59,35800.0
2008-10-07 11:30:00,5.59,5.63,5.59,5.6,33200.0,5.59,5.63,5.59,5.6,33200.0
2008-10-07 11:40:00,5.61,5.66,5.6,5.66,30500.0,5.61,5.66,5.6,5.66,30500.0
2008-10-07 11:50:00,5.65,5.65,5.6,5.62,38200.0,5.65,5.65,5.6,5.62,38200.0
2008-10-07 12:00:00,5.62,5.62,5.56,5.56,34700.0,5.62,5.62,5.56,5.56,34700.0
2008-10-07 12:10:00,5.57,5.57,5.56,5.56,12900.0,5.57,5.57,5.56,5.56,12900.0
2008-10-07 12:20:00,5.56,5.59,5.5,5.52,75000.0,5.56,5.59,5.5,5.52,75000.0
2008-10-07 12:30:00,5.53,5.54,5.43,5.46,187400.0,5.53,5.54,5.43,5.46,187400.0
2008-10-07 12:40:00,5.46,5.47,5.39,5.43,481500.0,5.46,5.47,5.39,5.43,481500.0
2008-10-07 12:50:00,5.43,5.43,5.37,5.42,274500.0,5.43,5.43,5.37,5.42,274500.0
2008-10-07 13:00:00,5.42,5.47,5.41,5.45,173100.0,5.42,5.47,5.41,5.45,173100.0
2008-10-07 13:10:00,5.45,5.47,5.42,5.43,208200.0,5.45,5.47,5.42,5.43,208200.0
2008-10-07 13:20:00,5.42,5.42,5.25,5.28,540200.0,5.42,5.42,5.25,5.28,540200.0
2008-10-07 13:30:00,5.28,5.36,5.25,5.3,414100.0,5.28,5.36,5.25,5.3,414100.0
2008-10-07 13:40:00,5.31,5.33,5.26,5.28,152600.0,5.31,5.33,5.26,5.28,152600.0
2008-10-07 13:50:00,5.28,5.3,5.24,5.24,108400.0,5.28,5.3,5.24,5.24,108400.0
2008-10-07 14:00:00,5.24,5.31,5.23,5.29,111700.0,5.24,5.31,5.23,5.29,111700.0
2008-10-07 14:10:00,5.29,5.36,5.24,5.34,210100.0,5.29,5.36,5.24,5.34,210100.0
2008-10-07 14:20:00,5.34,5.36,5.32,5.36,113600.0,5.34,5.36,5.32,5.36,113600.0
2008-10-07 14:30:00,5.36,5.38,5.34,5.37,116700.0,5.36,5.38,5.34,5.37,116700.0
2008-10-07 14:40:00,5.37,5.39,5.3,5.35,89700.0,5.37,5.39,5.3,5.35,89700.0
2008-10-07 14:50:00,5.35,5.38,5.32,5.35,185000.0,5.35,5.38,5.32,5.35,185000.0
2008-10-07 15:00:00,5.34,5.35,5.28,5.33,149500.0,5.34,5.35,5.28,5.33,149500.0
2008-10-07 15:10:00,5.33,5.35,5.28,5.29,142000.0,5.33,5.35,5.28,5.29,142000.0
2008-10-07 15:20:00,5.3,5.32,5.26,5.27,154300.0,5.3,5.32,5.26,5.27,154300.0
2008-10-07 15:30:00,5.27,5.32,5.25,5.25,186000.0,5.27,5.32,5.25,5.25,186000.0
2008-10-07 15:40:00,5.25,5.26,5.18,5.19,252300.0,5.25,5.26,5.18,5.19,252300.0
2008-10-07 15:50:00,5.18,5.21,5.16,5.16,362500.0,5.18,5.21,5.16,5.16,362500.0
2008-10-08 09:30:00,5.33,5.55,5.24,5.53,199200.0,5.33,5.55,5.24,5.53,199200.0
2008-10-08 09:40:00,5.53,5.66,5.5,5.61,500200.0,5.53,5.66,5.5,5.61,500200.0
2008-10-08 09:50:00,5.62,5.62,5.45,5.48,325600.0,5.62,5.62,5.45,5.48,325600.0
2008-10-08 10:00:00,5.49,5.51,5.39,5.41,335600.0,5.49,5.51,5.39,5.41,335600.0
2008-10-08 10:10:00,5.41,5.43,5.39,5.41,157000.0,5.41,5.43,5.39,5.41,157000.0
2008-10-08 10:20:00,5.41,5.43,5.28,5.37,199400.0,5.41,5.43,5.28,5.37,199400.0
2008-10-08 10:30:00,5.37,5.46,5.33,5.39,191500.0,5.37,5.46,5.33,5.39,191500.0
2008-10-08 10:40:00,5.39,5.42,5.25,5.26,81100.0,5.39,5.42,5.25,5.26,81100.0
2008-10-08 10:50:00,5.25,5.38,5.25,5.33,101600.0,5.25,5.38,5.25,5.33,101600.0
2008-10-08 11:00:00,5.33,5.38,5.28,5.33,105600.0,5.33,5.38,5.28,5.33,105600.0
2008-10-08 11:10:00,5.33,5.39,5.31,5.39,99100.0,5.33,5.39,5.31,5.39,99100.0
2008-10-08 11:20:00,5.38,5.49,5.37,5.37,65300.0,5.38,5.49,5.37,5.37,65300.0
2008-10-08 11:30:00,5.38,5.43,5.31,5.34,70400.0,5.38,5.43,5.31,5.34,70400.0
2008-10-08 11:40:00,5.35,5.37,5.25,5.29,70100.0,5.35,5.37,5.25,5.29,70100.0
2008-10-08 11:50:00,5.3,5.34,5.25,5.34,78300.0,5.3,5.34,5.25,5.34,78300.0
2008-10-08 12:00:00,5.34,5.35,5.17,5.25,157600.0,5.34,5.35,5.17,5.25,157600.0
2008-10-08 12:10:00,5.25,5.28,5.2,5.25,72100.0,5.25,5.28,5.2,5.25,72100.0
2008-10-08 12:20:00,5.26,5.26,5.2,5.2,43700.0,5.26,5.26,5.2,5.2,43700.0
2008-10-08 12:30:00,5.2,5.2,5.16,5.18,74700.0,5.2,5.2,5.16,5.18,74700.0
2008-10-08 12:40:00,5.19,5.24,5.14,5.18,102300.0,5.19,5.24,5.14,5.18,102300.0
2008-10-08 12:50:00,5.18,5.25,5.18,5.24,71500.0,5.18,5.25,5.18,5.24,71500.0
2008-10-08 13:00:00,5.24,5.39,5.24,5.37,157600.0,5.24,5.39,5.24,5.37,157600.0
2008-10-08 13:10:00,5.37,5.43,5.32,5.41,116300.0,5.37,5.43,5.32,5.41,116300.0
2008-10-08 13:20:00,5.42,5.42,5.31,5.31,69600.0,5.42,5.42,5.31,5.31,69600.0
2008-10-08 13:30:00,5.31,5.42,5.3,5.38,93000.0,5.31,5.42,5.3,5.38,93000.0
2008-10-08 13:40:00,5.38,5.47,5.38,5.44,154000.0,5.38,5.47,5.38,5.44,154000.0
2008-10-08 13:50:00,5.44,5.53,5.43,5.51,142500.0,5.44,5.53,5.43,5.51,142500.0
2008-10-08 14:00:00,5.51,5.54,5.45,5.49,102200.0,5.51,5.54,5.45,5.49,102200.0
2008-10-08 14:10:00,5.5,5.53,5.45,5.52,94700.0,5.5,5.53,5.45,5.52,94700.0
2008-10-08 14:20:00,5.52,5.57,5.49,5.5,240800.0,5.52,5.57,5.49,5.5,240800.0
2008-10-08 14:30:00,5.5,5.56,5.46,5.52,125500.0,5.5,5.56,5.46,5.52,125500.0
2008-10-08 14:40:00,5.51,5.52,5.41,5.44,79000.0,5.51,5.52,5.41,5.44,79000.0
2008-10-08 14:50:00,5.44,5.48,5.43,5.43,64600.0,5.44,5.48,5.43,5.43,64600.0
2008-10-08 15:00:00,5.43,5.45,5.37,5.43,136800.0,5.43,5.45,5.37,5.43,136800.0
2008-10-08 15:10:00,5.44,5.46,5.36,5.45,126600.0,5.44,5.46,5.36,5.45,126600.0
2008-10-08 15:20:00,5.46,5.46,5.39,5.43,106600.0,5.46,5.46,5.39,5.43,106600.0
2008-10-08 15:30:00,5.43,5.47,5.34,5.38,172600.0,5.43,5.47,5.34,5.38,172600.0
2008-10-08 15:40:00,5.38,5.45,5.36,5.39,223100.0,5.38,5.45,5.36,5.39,223100.0
2008-10-08 15:50:00,5.39,5.41,5.26,5.31,301400.0,5.39,5.41,5.26,5.31,301400.0
2008-10-09 09:30:00,5.51,5.51,5.25,5.36,87100.0,5.51,5.51,5.25,5.36,87100.0
2008-10-09 09:40:00,5.36,5.41,5.34,5.4,142100.0,5.36,5.41,5.34,5.4,142100.0
2008-10-09 09:50:00,5.4,5.44,5.36,5.39,81400.0,5.4,5.44,5.36,5.39,81400.0
2008-10-09 10:00:00,5.39,5.39,5.27,5.32,102200.0,5.39,5.39,5.27,5.32,102200.0
2008-10-09 10:10:00,5.32,5.33,5.27,5.29,86800.0,5.32,5.33,5.27,5.29,86800.0
2008-10-09 10:20:00,5.29,5.29,5.21,5.21,53000.0,5.29,5.29,5.21,5.21,53000.0
2008-10-09 10:30:00,5.22,5.22,5.18,5.19,85900.0,5.22,5.22,5.18,5.19,85900.0
2008-10-09 10:40:00,5.19,5.27,5.16,5.25,116300.0,5.19,5.27,5.16,5.25,116300.0
2008-10-09 10:50:00,5.25,5.25,5.16,5.21,87700.0,5.25,5.25,5.16,5.21,87700.0
2008-10-09 11:00:00,5.21,5.22,5.11,5.21,105200.0,5.21,5.22,5.11,5.21,105200.0
2008-10-09 11:10:00,5.2,5.29,5.2,5.28,82100.0,5.2,5.29,5.2,5.28,82100.0
2008-10-09 11:20:00,5.29,5.29,5.24,5.27,52500.0,5.29,5.29,5.24,5.27,52500.0
2008-10-09 11:30:00,5.27,5.36,5.26,5.34,98200.0,5.27,5.36,5.26,5.34,98200.0
2008-10-09 11:40:00,5.34,5.37,5.31,5.37,33300.0,5.34,5.37,5.31,5.37,33300.0
2008-10-09 11:50:00,5.37,5.37,5.31,5.32,64800.0,5.37,5.37,5.31,5.32,64800.0
2008-10-09 12:00:00,5.32,5.33,5.31,5.33,40000.0,5.32,5.33,5.31,5.33,40000.0
2008-10-09 12:10:00,5.32,5.35,5.32,5.34,36500.0,5.32,5.35,5.32,5.34,36500.0
2008-10-09 12:20:00,5.33,5.34,5.3,5.3,34700.0,5.33,5.34,5.3,5.3,34700.0
2008-10-09 12:30:00,5.3,5.3,5.28,5.28,16800.0,5.3,5.3,5.28,5.28,16800.0
2008-10-09 12:40:00,5.28,5.3,5.25,5.26,54700.0,5.28,5.3,5.25,5.26,54700.0
2008-10-09 12:50:00,5.25,5.3,5.25,5.27,61900.0,5.25,5.3,5.25,5.27,61900.0
2008-10-09 13:00:00,5.28,5.28,5.27,5.28,24000.0,5.28,5.28,5.27,5.28,24000.0
2008-10-09 13:10:00,5.28,5.35,5.28,5.33,41800.0,5.28,5.35,5.28,5.33,41800.0
2008-10-09 13:20:00,5.33,5.37,5.3,5.33,69600.0,5.33,5.37,5.3,5.33,69600.0
2008-10-09 13:30:00,5.34,5.36,5.28,5.29,267400.0,5.34,5.36,5.28,5.29,267400.0
2008-10-09 13:40:00,5.29,5.31,5.28,5.3,130900.0,5.29,5.31,5.28,5.3,130900.0
2008-10-09 13:50:00,5.31,5.31,5.3,5.3,63200.0,5.31,5.31,5.3,5.3,63200.0
2008-10-09 14:00:00,5.3,5.31,5.25,5.26,66600.0,5.3,5.31,5.25,5.26,66600.0
2008-10-09 14:10:00,5.26,5.31,5.25,5.27,81100.0,5.26,5.31,5.25,5.27,81100.0
2008-10-09 14:20:00,5.26,5.27,5.25,5.25,20400.0,5.26,5.27,5.25,5.25,20400.0
2008-10-09 14:30:00,5.26,5.28,5.25,5.27,33500.0,5.26,5.28,5.25,5.27,33500.0
2008-10-09 14:40:00,5.27,5.27,5.25,5.26,86600.0,5.27,5.27,5.25,5.26,86600.0
2008-10-09 14:50:00,5.27,5.27,5.22,5.24,127100.0,5.27,5.27,5.22,5.24,127100.0
2008-10-09 15:00:00,5.24,5.25,5.17,5.22,115600.0,5.24,5.25,5.17,5.22,115600.0
2008-10-09 15:10:00,5.22,5.24,5.16,5.19,300300.0,5.22,5.24,5.16,5.19,300300.0
2008-10-09 15:20:00,5.19,5.21,5.15,5.17,105000.0,5.19,5.21,5.15,5.17,105000.0
2008-10-09 15:30:00,5.17,5.18,5.13,5.13,105600.0,5.17,5.18,5.13,5.13,105600.0
2008-10-09 15:40:00,5.14,5.14,5.04,5.04,135500.0,5.14,5.14,5.04,5.04,135500.0
2008-10-09 15:50:00,5.04,5.04,4.89,4.98,833400.0,5.04,5.04,4.89,4.98,833400.0
2008-10-10 09:30:00,5.12,5.12,4.0,4.57,277700.0,5.12,5.12,4.0,4.57,277700.0
2008-10-10 09:40:00,4.58,4.78,4.57,4.6,415700.0,4.58,4.78,4.57,4.6,415700.0
2008-10-10 09:50:00,4.6,4.86,4.6,4.8,343100.0,4.6,4.86,4.6,4.8,343100.0
2008-10-10 10:00:00,4.81,5.0,4.76,4.92,348600.0,4.81,5.0,4.76,4.92,348600.0
2008-10-10 10:10:00,4.91,5.02,4.73,4.79,328600.0,4.91,5.02,4.73,4.79,328600.0
2008-10-10 10:20:00,4.79,4.96,4.77,4.88,335300.0,4.79,4.96,4.77,4.88,335300.0
2008-10-10 10:30:00,4.89,4.94,4.84,4.89,246800.0,4.89,4.94,4.84,4.89,246800.0
2008-10-10 10:40:00,4.88,4.94,4.76,4.9,253400.0,4.88,4.94,4.76,4.9,253400.0
2008-10-10 10:50:00,4.91,4.95,4.83,4.89,142400.0,4.91,4.95,4.83,4.89,142400.0
2008-10-10 11:00:00,4.89,4.99,4.85,4.88,135600.0,4.89,4.99,4.85,4.88,135600.0
2008-10-10 11:10:00,4.88,4.98,4.82,4.85,156300.0,4.88,4.98,4.82,4.85,156300.0
2008-10-10 11:20:00,4.86,4.9,4.81,4.84,102000.0,4.86,4.9,4.81,4.84,102000.0
2008-10-10 11:30:00,4.85,4.93,4.78,4.91,153300.0,4.85,4.93,4.78,4.91,153300.0
2008-10-10 11:40:00,4.92,4.93,4.84,4.86,137000.0,4.92,4.93,4.84,4.86,137000.0
2008-10-10 11:50:00,4.86,4.95,4.85,4.86,184200.0,4.86,4.95,4.85,4.86,184200.0
2008-10-10 12:00:00,4.85,4.92,4.81,4.88,211200.0,4.85,4.92,4.81,4.88,211200.0
2008-10-10 12:10:00,4.89,4.89,4.85,4.86,116700.0,4.89,4.89,4.85,4.86,116700.0
2008-10-10 12:20:00,4.87,4.94,4.85,4.89,174500.0,4.87,4.94,4.85,4.89,174500.0
2008-10-10 12:30:00,4.89,4.91,4.83,4.84,199700.0,4.89,4.91,4.83,4.84,199700.0
2008-10-10 12:40:00,4.83,4.95,4.82,4.82,128000.0,4.83,4.95,4.82,4.82,128000.0
2008-10-10 12:50:00,4.82,4.87,4.8,4.82,64700.0,4.82,4.87,4.8,4.82,64700.0
2008-10-10 13:00:00,4.83,4.83,4.74,4.78,104100.0,4.83,4.83,4.74,4.78,104100.0
2008-10-10 13:10:00,4.78,4.8,4.7,4.76,99800.0,4.78,4.8,4.7,4.76,99800.0
2008-10-10 13:20:00,4.76,4.81,4.69,4.71,202200.0,4.76,4.81,4.69,4.71,202200.0
2008-10-10 13:30:00,4.71,4.72,4.54,4.55,250500.0,4.71,4.72,4.54,4.55,250500.0
2008-10-10 13:40:00,4.55,4.58,4.3,4.35,335800.0,4.55,4.58,4.3,4.35,335800.0
2008-10-10 13:50:00,4.35,4.53,4.29,4.5,335600.0,4.35,4.53,4.29,4.5,335600.0
2008-10-10 14:00:00,4.5,4.62,4.49,4.6,319900.0,4.5,4.62,4.49,4.6,319900.0
2008-10-10 14:10:00,4.59,4.63,4.49,4.54,244200.0,4.59,4.63,4.49,4.54,244200.0
2008-10-10 14:20:00,4.55,4.66,4.54,4.54,154800.0,4.55,4.66,4.54,4.54,154800.0
2008-10-10 14:30:00,4.55,4.63,4.48,4.59,226800.0,4.55,4.63,4.48,4.59,226800.0
2008-10-10 14:40:00,4.59,4.59,4.46,4.46,201600.0,4.59,4.59,4.46,4.46,201600.0
2008-10-10 14:50:00,4.46,4.55,4.4,4.52,180100.0,4.46,4.55,4.4,4.52,180100.0
2008-10-10 15:00:00,4.51,4.56,4.44,4.51,211800.0,4.51,4.56,4.44,4.51,211800.0
2008-10-10 15:10:00,4.51,4.62,4.45,4.47,250300.0,4.51,4.62,4.45,4.47,250300.0
2008-10-10 15:20:00,4.47,4.86,4.47,4.8,547600.0,4.47,4.86,4.47,4.8,547600.0
2008-10-10 15:30:00,4.8,5.03,4.78,4.83,388000.0,4.8,5.03,4.78,4.83,388000.0
2008-10-10 15:40:00,4.82,4.93,4.63,4.76,308600.0,4.82,4.93,4.63,4.76,308600.0
2008-10-10 15:50:00,4.76,5.55,4.67,4.75,501800.0,4.76,5.55,4.67,4.75,501800.0
2008-10-13 09:30:00,5.06,5.38,4.66,4.79,138100.0,5.06,5.38,4.66,4.79,138100.0
2008-10-13 09:40:00,4.78,4.81,4.73,4.79,152600.0,4.78,4.81,4.73,4.79,152600.0
2008-10-13 09:50:00,4.78,4.91,4.76,4.87,207200.0,4.78,4.91,4.76,4.87,207200.0
2008-10-13 10:00:00,4.88,4.88,4.78,4.79,152200.0,4.88,4.88,4.78,4.79,152200.0
2008-10-13 10:10:00,4.8,4.8,4.59,4.59,459700.0,4.8,4.8,4.59,4.59,459700.0
2008-10-13 10:20:00,4.59,4.66,4.53,4.66,343800.0,4.59,4.66,4.53,4.66,343800.0
2008-10-13 10:30:00,4.66,4.69,4.61,4.66,106000.0,4.66,4.69,4.61,4.66,106000.0
2008-10-13 10:40:00,4.67,4.73,4.66,4.73,83700.0,4.67,4.73,4.66,4.73,83700.0
2008-10-13 10:50:00,4.73,4.8,4.73,4.79,54400.0,4.73,4.8,4.73,4.79,54400.0
2008-10-13 11:00:00,4.79,4.88,4.79,4.84,196600.0,4.79,4.88,4.79,4.84,196600.0
2008-10-13 11:10:00,4.84,4.84,4.79,4.79,56800.0,4.84,4.84,4.79,4.79,56800.0
2008-10-13 11:20:00,4.79,4.8,4.78,4.8,40800.0,4.79,4.8,4.78,4.8,40800.0
2008-10-13 11:30:00,4.8,4.8,4.7,4.72,120800.0,4.8,4.8,4.7,4.72,120800.0
2008-10-13 11:40:00,4.72,4.72,4.68,4.69,67600.0,4.72,4.72,4.68,4.69,67600.0
2008-10-13 11:50:00,4.7,4.7,4.66,4.67,54400.0,4.7,4.7,4.66,4.67,54400.0
2008-10-13 12:00:00,4.68,4.77,4.67,4.76,32200.0,4.68,4.77,4.67,4.76,32200.0
2008-10-13 12:10:00,4.77,4.84,4.76,4.84,40200.0,4.77,4.84,4.76,4.84,40200.0
2008-10-13 12:20:00,4.84,4.86,4.84,4.85,27000.0,4.84,4.86,4.84,4.85,27000.0
2008-10-13 12:30:00,4.84,4.85,4.84,4.84,27700.0,4.84,4.85,4.84,4.84,27700.0
2008-10-13 12:40:00,4.84,4.85,4.8,4.84,119900.0,4.84,4.85,4.8,4.84,119900.0
2008-10-13 12:50:00,4.84,4.85,4.84,4.85,20500.0,4.84,4.85,4.84,4.85,20500.0
2008-10-13 13:00:00,4.84,4.85,4.84,4.85,34500.0,4.84,4.85,4.84,4.85,34500.0
2008-10-13 13:10:00,4.85,4.85,4.84,4.84,16000.0,4.85,4.85,4.84,4.84,16000.0
2008-10-13 13:20:00,4.84,4.86,4.84,4.85,82600.0,4.84,4.86,4.84,4.85,82600.0
2008-10-13 13:30:00,4.85,4.85,4.84,4.85,34900.0,4.85,4.85,4.84,4.85,34900.0
2008-10-13 13:40:00,4.84,4.86,4.84,4.85,72500.0,4.84,4.86,4.84,4.85,72500.0
2008-10-13 13:50:00,4.85,4.91,4.84,4.9,132100.0,4.85,4.91,4.84,4.9,132100.0
2008-10-13 14:00:00,4.9,4.9,4.85,4.85,63400.0,4.9,4.9,4.85,4.85,63400.0
2008-10-13 14:10:00,4.85,4.86,4.85,4.85,24400.0,4.85,4.86,4.85,4.85,24400.0
2008-10-13 14:20:00,4.85,4.86,4.85,4.86,16600.0,4.85,4.86,4.85,4.86,16600.0
2008-10-13 14:30:00,4.86,4.88,4.85,4.88,84100.0,4.86,4.88,4.85,4.88,84100.0
2008-10-13 14:40:00,4.88,4.93,4.86,4.88,159300.0,4.88,4.93,4.86,4.88,159300.0
2008-10-13 14:50:00,4.88,4.95,4.76,4.87,384600.0,4.88,4.95,4.76,4.87,384600.0
2008-10-13 15:00:00,4.88,4.94,4.87,4.91,95100.0,4.88,4.94,4.87,4.91,95100.0
2008-10-13 15:10:00,4.92,4.92,4.9,4.91,33300.0,4.92,4.92,4.9,4.91,33300.0
2008-10-13 15:20:00,4.91,4.95,4.9,4.95,142600.0,4.91,4.95,4.9,4.95,142600.0
2008-10-13 15:30:00,4.94,4.95,4.94,4.95,167900.0,4.94,4.95,4.94,4.95,167900.0
2008-10-13 15:40:00,4.95,5.03,4.93,5.02,359700.0,4.95,5.03,4.93,5.02,359700.0
2008-10-13 15:50:00,5.02,5.16,5.02,5.16,621800.0,5.02,5.16,5.02,5.16,621800.0
2008-10-14 09:30:00,5.16,5.38,5.16,5.25,103400.0,5.16,5.38,5.16,5.25,103400.0
2008-10-14 09:40:00,5.24,5.37,5.24,5.35,124000.0,5.24,5.37,5.24,5.35,124000.0
2008-10-14 09:50:00,5.35,5.39,5.22,5.24,183300.0,5.35,5.39,5.22,5.24,183300.0
2008-10-14 10:00:00,5.24,5.4,5.23,5.28,232900.0,5.24,5.4,5.23,5.28,232900.0
2008-10-14 10:10:00,5.28,5.38,5.24,5.31,156400.0,5.28,5.38,5.24,5.31,156400.0
2008-10-14 10:20:00,5.3,5.31,5.24,5.26,279900.0,5.3,5.31,5.24,5.26,279900.0
2008-10-14 10:30:00,5.25,5.3,5.25,5.26,176300.0,5.25,5.3,5.25,5.26,176300.0
2008-10-14 10:40:00,5.26,5.3,5.22,5.24,213500.0,5.26,5.3,5.22,5.24,213500.0
2008-10-14 10:50:00,5.24,5.26,5.21,5.26,159000.0,5.24,5.26,5.21,5.26,159000.0
2008-10-14 11:00:00,5.24,5.26,5.15,5.19,144900.0,5.24,5.26,5.15,5.19,144900.0
2008-10-14 11:10:00,5.18,5.24,5.15,5.24,86500.0,5.18,5.24,5.15,5.24,86500.0
2008-10-14 11:20:00,5.24,5.29,5.22,5.29,75100.0,5.24,5.29,5.22,5.29,75100.0
2008-10-14 11:30:00,5.29,5.29,5.25,5.26,53800.0,5.29,5.29,5.25,5.26,53800.0
2008-10-14 11:40:00,5.26,5.28,5.26,5.27,143500.0,5.26,5.28,5.26,5.27,143500.0
2008-10-14 11:50:00,5.27,5.27,5.25,5.26,51800.0,5.27,5.27,5.25,5.26,51800.0
2008-10-14 12:00:00,5.26,5.29,5.23,5.27,186300.0,5.26,5.29,5.23,5.27,186300.0
2008-10-14 12:10:00,5.27,5.27,5.25,5.26,48200.0,5.27,5.27,5.25,5.26,48200.0
2008-10-14 12:20:00,5.26,5.26,5.25,5.26,48700.0,5.26,5.26,5.25,5.26,48700.0
2008-10-14 12:30:00,5.26,5.27,5.24,5.25,123300.0,5.26,5.27,5.24,5.25,123300.0
2008-10-14 12:40:00,5.24,5.25,5.23,5.24,34000.0,5.24,5.25,5.23,5.24,34000.0
2008-10-14 12:50:00,5.24,5.24,5.21,5.23,140500.0,5.24,5.24,5.21,5.23,140500.0
2008-10-14 13:00:00,5.23,5.23,5.2,5.2,56500.0,5.23,5.23,5.2,5.2,56500.0
2008-10-14 13:10:00,5.21,5.21,5.17,5.17,172900.0,5.21,5.21,5.17,5.17,172900.0
2008-10-14 13:20:00,5.18,5.22,5.17,5.22,76200.0,5.18,5.22,5.17,5.22,76200.0
2008-10-14 13:30:00,5.22,5.25,5.21,5.23,97800.0,5.22,5.25,5.21,5.23,97800.0
2008-10-14 13:40:00,5.23,5.25,5.23,5.24,88600.0,5.23,5.25,5.23,5.24,88600.0
2008-10-14 13:50:00,5.25,5.27,5.23,5.25,289100.0,5.25,5.27,5.23,5.25,289100.0
2008-10-14 14:00:00,5.25,5.28,5.22,5.24,414500.0,5.25,5.28,5.22,5.24,414500.0
2008-10-14 14:10:00,5.25,5.25,5.18,5.22,669400.0,5.25,5.25,5.18,5.22,669400.0
2008-10-14 14:20:00,5.22,5.27,5.19,5.26,246300.0,5.22,5.27,5.19,5.26,246300.0
2008-10-14 14:30:00,5.27,5.27,5.19,5.22,174300.0,5.27,5.27,5.19,5.22,174300.0
2008-10-14 14:40:00,5.21,5.22,5.15,5.16,251400.0,5.21,5.22,5.15,5.16,251400.0
2008-10-14 14:50:00,5.15,5.24,5.15,5.21,352200.0,5.15,5.24,5.15,5.21,352200.0
2008-10-14 15:00:00,5.2,5.26,5.18,5.26,235900.0,5.2,5.26,5.18,5.26,235900.0
2008-10-14 15:10:00,5.26,5.35,5.26,5.28,217300.0,5.26,5.35,5.26,5.28,217300.0
2008-10-14 15:20:00,5.28,5.33,5.24,5.32,207000.0,5.28,5.33,5.24,5.32,207000.0
2008-10-14 15:30:00,5.33,5.36,5.27,5.27,275100.0,5.33,5.36,5.27,5.27,275100.0
2008-10-14 15:40:00,5.28,5.5,5.27,5.38,508100.0,5.28,5.5,5.27,5.38,508100.0
2008-10-14 15:50:00,5.37,5.4,5.3,5.3,499700.0,5.37,5.4,5.3,5.3,499700.0
2008-10-15 09:30:00,4.86,5.08,4.77,4.89,277400.0,4.86,5.08,4.77,4.89,277400.0
2008-10-15 09:40:00,4.88,4.98,4.81,4.89,329600.0,4.88,4.98,4.81,4.89,329600.0
2008-10-15 09:50:00,4.89,4.92,4.84,4.92,153600.0,4.89,4.92,4.84,4.92,153600.0
2008-10-15 10:00:00,4.92,5.0,4.9,4.97,291900.0,4.92,5.0,4.9,4.97,291900.0
2008-10-15 10:10:00,4.97,4.97,4.87,4.88,304000.0,4.97,4.97,4.87,4.88,304000.0
2008-10-15 10:20:00,4.87,4.89,4.82,4.83,218400.0,4.87,4.89,4.82,4.83,218400.0
2008-10-15 10:30:00,4.83,4.89,4.8,4.88,179200.0,4.83,4.89,4.8,4.88,179200.0
2008-10-15 10:40:00,4.88,4.89,4.79,4.8,159300.0,4.88,4.89,4.79,4.8,159300.0
2008-10-15 10:50:00,4.81,4.86,4.81,4.82,166200.0,4.81,4.86,4.81,4.82,166200.0
2008-10-15 11:00:00,4.82,4.85,4.82,4.84,210900.0,4.82,4.85,4.82,4.84,210900.0
2008-10-15 11:10:00,4.84,4.85,4.83,4.84,225100.0,4.84,4.85,4.83,4.84,225100.0
2008-10-15 11:20:00,4.85,4.86,4.83,4.85,200400.0,4.85,4.86,4.83,4.85,200400.0
2008-10-15 11:30:00,4.84,4.85,4.81,4.84,163100.0,4.84,4.85,4.81,4.84,163100.0
2008-10-15 11:40:00,4.85,4.85,4.8,4.81,153400.0,4.85,4.85,4.8,4.81,153400.0
2008-10-15 11:50:00,4.82,4.85,4.81,4.85,44800.0,4.82,4.85,4.81,4.85,44800.0
2008-10-15 12:00:00,4.85,4.85,4.82,4.83,71500.0,4.85,4.85,4.82,4.83,71500.0
2008-10-15 12:10:00,4.83,4.84,4.77,4.79,134500.0,4.83,4.84,4.77,4.79,134500.0
2008-10-15 12:20:00,4.79,4.79,4.75,4.75,43900.0,4.79,4.79,4.75,4.75,43900.0
2008-10-15 12:30:00,4.75,4.77,4.75,4.77,73700.0,4.75,4.77,4.75,4.77,73700.0
2008-10-15 12:40:00,4.76,4.81,4.76,4.8,78900.0,4.76,4.81,4.76,4.8,78900.0
2008-10-15 12:50:00,4.79,4.8,4.76,4.8,65600.0,4.79,4.8,4.76,4.8,65600.0
2008-10-15 13:00:00,4.79,4.79,4.75,4.76,162600.0,4.79,4.79,4.75,4.76,162600.0
2008-10-15 13:10:00,4.76,4.77,4.75,4.75,145500.0,4.76,4.77,4.75,4.75,145500.0
2008-10-15 13:20:00,4.75,4.78,4.75,4.76,230400.0,4.75,4.78,4.75,4.76,230400.0
2008-10-15 13:30:00,4.76,4.77,4.66,4.68,110800.0,4.76,4.77,4.66,4.68,110800.0
2008-10-15 13:40:00,4.68,4.71,4.67,4.71,87900.0,4.68,4.71,4.67,4.71,87900.0
2008-10-15 13:50:00,4.71,4.71,4.68,4.68,73800.0,4.71,4.71,4.68,4.68,73800.0
2008-10-15 14:00:00,4.68,4.69,4.62,4.64,122500.0,4.68,4.69,4.62,4.64,122500.0
2008-10-15 14:10:00,4.65,4.65,4.59,4.59,64000.0,4.65,4.65,4.59,4.59,64000.0
2008-10-15 14:20:00,4.59,4.68,4.59,4.68,144300.0,4.59,4.68,4.59,4.68,144300.0
2008-10-15 14:30:00,4.68,4.72,4.64,4.64,86000.0,4.68,4.72,4.64,4.64,86000.0
2008-10-15 14:40:00,4.64,4.74,4.64,4.73,163600.0,4.64,4.74,4.64,4.73,163600.0
2008-10-15 14:50:00,4.73,4.74,4.64,4.65,108600.0,4.73,4.74,4.64,4.65,108600.0
2008-10-15 15:00:00,4.66,4.71,4.62,4.71,217700.0,4.66,4.71,4.62,4.71,217700.0
2008-10-15 15:10:00,4.71,4.73,4.62,4.64,150500.0,4.71,4.73,4.62,4.64,150500.0
2008-10-15 15:20:00,4.64,4.67,4.6,4.65,229100.0,4.64,4.67,4.6,4.65,229100.0
2008-10-15 15:30:00,4.65,4.71,4.63,4.65,311800.0,4.65,4.71,4.63,4.65,311800.0
2008-10-15 15:40:00,4.66,4.7,4.63,4.66,204000.0,4.66,4.7,4.63,4.66,204000.0
2008-10-15 15:50:00,4.65,4.66,4.49,4.5,622100.0,4.65,4.66,4.49,4.5,622100.0
2008-10-16 09:30:00,4.48,4.59,4.45,4.51,106300.0,4.48,4.59,4.45,4.51,106300.0
2008-10-16 09:40:00,4.5,4.61,4.44,4.58,184200.0,4.5,4.61,4.44,4.58,184200.0
2008-10-16 09:50:00,4.59,4.6,4.52,4.55,241300.0,4.59,4.6,4.52,4.55,241300.0
2008-10-16 10:00:00,4.54,4.55,4.42,4.43,160400.0,4.54,4.55,4.42,4.43,160400.0
2008-10-16 10:10:00,4.43,4.43,4.27,4.28,279100.0,4.43,4.43,4.27,4.28,279100.0
2008-10-16 10:20:00,4.28,4.44,4.28,4.33,279500.0,4.28,4.44,4.28,4.33,279500.0
2008-10-16 10:30:00,4.33,4.37,4.23,4.26,130300.0,4.33,4.37,4.23,4.26,130300.0
2008-10-16 10:40:00,4.25,4.33,4.22,4.29,152600.0,4.25,4.33,4.22,4.29,152600.0
2008-10-16 10:50:00,4.3,4.34,4.18,4.19,214200.0,4.3,4.34,4.18,4.19,214200.0
2008-10-16 11:00:00,4.18,4.19,4.11,4.13,263900.0,4.18,4.19,4.11,4.13,263900.0
2008-10-16 11:10:00,4.13,4.18,4.07,4.13,206700.0,4.13,4.18,4.07,4.13,206700.0
2008-10-16 11:20:00,4.13,4.22,4.12,4.19,173300.0,4.13,4.22,4.12,4.19,173300.0
2008-10-16 11:30:00,4.19,4.27,4.18,4.25,229600.0,4.19,4.27,4.18,4.25,229600.0
2008-10-16 11:40:00,4.25,4.25,4.2,4.22,137600.0,4.25,4.25,4.2,4.22,137600.0
2008-10-16 11:50:00,4.22,4.36,4.2,4.3,187200.0,4.22,4.36,4.2,4.3,187200.0
2008-10-16 12:00:00,4.3,4.35,4.3,4.35,95800.0,4.3,4.35,4.3,4.35,95800.0
2008-10-16 12:10:00,4.35,4.47,4.35,4.46,162800.0,4.35,4.47,4.35,4.46,162800.0
2008-10-16 12:20:00,4.47,4.5,4.37,4.38,198200.0,4.47,4.5,4.37,4.38,198200.0
2008-10-16 12:30:00,4.38,4.43,4.34,4.39,155100.0,4.38,4.43,4.34,4.39,155100.0
2008-10-16 12:40:00,4.39,4.39,4.3,4.34,108600.0,4.39,4.39,4.3,4.34,108600.0
2008-10-16 12:50:00,4.34,4.35,4.25,4.29,155400.0,4.34,4.35,4.25,4.29,155400.0
2008-10-16 13:00:00,4.28,4.34,4.23,4.24,156900.0,4.28,4.34,4.23,4.24,156900.0
2008-10-16 13:10:00,4.24,4.32,4.23,4.24,227500.0,4.24,4.32,4.23,4.24,227500.0
2008-10-16 13:20:00,4.25,4.3,4.22,4.28,117700.0,4.25,4.3,4.22,4.28,117700.0
2008-10-16 13:30:00,4.27,4.3,4.21,4.22,105700.0,4.27,4.3,4.21,4.22,105700.0
2008-10-16 13:40:00,4.22,4.27,4.2,4.26,111700.0,4.22,4.27,4.2,4.26,111700.0
2008-10-16 13:50:00,4.26,4.34,4.25,4.32,117600.0,4.26,4.34,4.25,4.32,117600.0
2008-10-16 14:00:00,4.32,4.37,4.27,4.3,160900.0,4.32,4.37,4.27,4.3,160900.0
2008-10-16 14:10:00,4.3,4.33,4.25,4.3,119500.0,4.3,4.33,4.25,4.3,119500.0
2008-10-16 14:20:00,4.3,4.3,4.17,4.2,182100.0,4.3,4.3,4.17,4.2,182100.0
2008-10-16 14:30:00,4.19,4.28,4.19,4.27,209900.0,4.19,4.28,4.19,4.27,209900.0
2008-10-16 14:40:00,4.27,4.27,4.24,4.24,294300.0,4.27,4.27,4.24,4.24,294300.0
2008-10-16 14:50:00,4.25,4.26,4.21,4.22,274200.0,4.25,4.26,4.21,4.22,274200.0
2008-10-16 15:00:00,4.21,4.32,4.21,4.32,273500.0,4.21,4.32,4.21,4.32,273500.0
2008-10-16 15:10:00,4.31,4.4,4.26,4.26,363600.0,4.31,4.4,4.26,4.26,363600.0
2008-10-16 15:20:00,4.27,4.33,4.26,4.28,390500.0,4.27,4.33,4.26,4.28,390500.0
2008-10-16 15:30:00,4.28,4.31,4.22,4.26,305600.0,4.28,4.31,4.22,4.26,305600.0
2008-10-16 15:40:00,4.26,4.32,4.24,4.31,320500.0,4.26,4.32,4.24,4.31,320500.0
2008-10-16 15:50:00,4.31,4.37,4.29,4.3,713700.0,4.31,4.37,4.29,4.3,713700.0
2008-10-17 09:30:00,4.4,4.4,4.05,4.19,517200.0,4.4,4.4,4.05,4.19,517200.0
2008-10-17 09:40:00,4.19,4.3,4.18,4.29,147600.0,4.19,4.3,4.18,4.29,147600.0
2008-10-17 09:50:00,4.29,4.33,4.25,4.27,439900.0,4.29,4.33,4.25,4.27,439900.0
2008-10-17 10:00:00,4.27,4.32,4.25,4.25,406900.0,4.27,4.32,4.25,4.25,406900.0
2008-10-17 10:10:00,4.26,4.29,4.24,4.26,148300.0,4.26,4.29,4.24,4.26,148300.0
2008-10-17 10:20:00,4.27,4.3,4.26,4.27,62500.0,4.27,4.3,4.26,4.27,62500.0
2008-10-17 10:30:00,4.28,4.28,4.15,4.19,284400.0,4.28,4.28,4.15,4.19,284400.0
2008-10-17 10:40:00,4.18,4.28,4.18,4.27,118500.0,4.18,4.28,4.18,4.27,118500.0
2008-10-17 10:50:00,4.27,4.3,4.26,4.28,86900.0,4.27,4.3,4.26,4.28,86900.0
2008-10-17 11:00:00,4.28,4.31,4.28,4.3,286800.0,4.28,4.31,4.28,4.3,286800.0
2008-10-17 11:10:00,4.31,4.31,4.29,4.3,41500.0,4.31,4.31,4.29,4.3,41500.0
2008-10-17 11:20:00,4.29,4.3,4.28,4.29,109900.0,4.29,4.3,4.28,4.29,109900.0
2008-10-17 11:30:00,4.29,4.29,4.25,4.27,46700.0,4.29,4.29,4.25,4.27,46700.0
2008-10-17 11:40:00,4.27,4.27,4.24,4.27,164200.0,4.27,4.27,4.24,4.27,164200.0
2008-10-17 11:50:00,4.27,4.28,4.25,4.28,83900.0,4.27,4.28,4.25,4.28,83900.0
2008-10-17 12:00:00,4.28,4.37,4.28,4.36,181000.0,4.28,4.37,4.28,4.36,181000.0
2008-10-17 12:10:00,4.36,4.36,4.34,4.36,72000.0,4.36,4.36,4.34,4.36,72000.0
2008-10-17 12:20:00,4.36,4.42,4.36,4.38,78900.0,4.36,4.42,4.36,4.38,78900.0
2008-10-17 12:30:00,4.38,4.39,4.34,4.38,154500.0,4.38,4.39,4.34,4.38,154500.0
2008-10-17 12:40:00,4.39,4.41,4.38,4.41,84500.0,4.39,4.41,4.38,4.41,84500.0
2008-10-17 12:50:00,4.4,4.4,4.36,4.4,86900.0,4.4,4.4,4.36,4.4,86900.0
2008-10-17 13:00:00,4.4,4.44,4.39,4.44,152200.0,4.4,4.44,4.39,4.44,152200.0
2008-10-17 13:10:00,4.44,4.5,4.43,4.46,254600.0,4.44,4.5,4.43,4.46,254600.0
2008-10-17 13:20:00,4.47,4.52,4.47,4.5,93000.0,4.47,4.52,4.47,4.5,93000.0
2008-10-17 13:30:00,4.5,4.57,4.5,4.51,197100.0,4.5,4.57,4.5,4.51,197100.0
2008-10-17 13:40:00,4.52,4.53,4.49,4.52,147500.0,4.52,4.53,4.49,4.52,147500.0
2008-10-17 13:50:00,4.52,4.55,4.48,4.49,244600.0,4.52,4.55,4.48,4.49,244600.0
2008-10-17 14:00:00,4.5,4.55,4.45,4.46,80500.0,4.5,4.55,4.45,4.46,80500.0
2008-10-17 14:10:00,4.46,4.49,4.42,4.44,87600.0,4.46,4.49,4.42,4.44,87600.0
2008-10-17 14:20:00,4.43,4.45,4.43,4.45,47600.0,4.43,4.45,4.43,4.45,47600.0
2008-10-17 14:30:00,4.45,4.48,4.43,4.45,170800.0,4.45,4.48,4.43,4.45,170800.0
2008-10-17 14:40:00,4.45,4.53,4.43,4.51,146900.0,4.45,4.53,4.43,4.51,146900.0
2008-10-17 14:50:00,4.51,4.54,4.46,4.52,117700.0,4.51,4.54,4.46,4.52,117700.0
2008-10-17 15:00:00,4.52,4.59,4.51,4.55,96500.0,4.52,4.59,4.51,4.55,96500.0
2008-10-17 15:10:00,4.54,4.54,4.49,4.49,90000.0,4.54,4.54,4.49,4.49,90000.0
2008-10-17 15:20:00,4.5,4.56,4.45,4.52,390800.0,4.5,4.56,4.45,4.52,390800.0
2008-10-17 15:30:00,4.51,4.56,4.49,4.52,181800.0,4.51,4.56,4.49,4.52,181800.0
2008-10-17 15:40:00,4.53,4.55,4.49,4.5,190000.0,4.53,4.55,4.49,4.5,190000.0
2008-10-17 15:50:00,4.49,4.53,4.47,4.5,562600.0,4.49,4.53,4.47,4.5,562600.0
2008-10-20 09:30:00,4.82,4.82,4.55,4.56,145800.0,4.82,4.82,4.55,4.56,145800.0
2008-10-20 09:40:00,4.57,4.58,4.48,4.52,164800.0,4.57,4.58,4.48,4.52,164800.0
2008-10-20 09:50:00,4.52,4.58,4.49,4.57,621400.0,4.52,4.58,4.49,4.57,621400.0
2008-10-20 10:00:00,4.57,4.86,4.57,4.86,342100.0,4.57,4.86,4.57,4.86,342100.0
2008-10-20 10:10:00,4.86,4.86,4.76,4.79,188300.0,4.86,4.86,4.76,4.79,188300.0
2008-10-20 10:20:00,4.79,4.81,4.67,4.73,265300.0,4.79,4.81,4.67,4.73,265300.0
2008-10-20 10:30:00,4.73,4.78,4.72,4.76,57000.0,4.73,4.78,4.72,4.76,57000.0
2008-10-20 10:40:00,4.76,4.76,4.7,4.73,43000.0,4.76,4.76,4.7,4.73,43000.0
2008-10-20 10:50:00,4.73,4.73,4.54,4.62,245500.0,4.73,4.73,4.54,4.62,245500.0
2008-10-20 11:00:00,4.61,4.65,4.6,4.61,140300.0,4.61,4.65,4.6,4.61,140300.0
2008-10-20 11:10:00,4.62,4.62,4.53,4.58,191100.0,4.62,4.62,4.53,4.58,191100.0
2008-10-20 11:20:00,4.58,4.61,4.58,4.61,15300.0,4.58,4.61,4.58,4.61,15300.0
2008-10-20 11:30:00,4.62,4.69,4.61,4.69,224400.0,4.62,4.69,4.61,4.69,224400.0
2008-10-20 11:40:00,4.69,4.78,4.68,4.76,153800.0,4.69,4.78,4.68,4.76,153800.0
2008-10-20 11:50:00,4.76,4.8,4.75,4.76,90500.0,4.76,4.8,4.75,4.76,90500.0
2008-10-20 12:00:00,4.75,4.75,4.74,4.75,72000.0,4.75,4.75,4.74,4.75,72000.0
2008-10-20 12:10:00,4.75,4.76,4.7,4.72,136100.0,4.75,4.76,4.7,4.72,136100.0
2008-10-20 12:20:00,4.71,4.76,4.69,4.7,260500.0,4.71,4.76,4.69,4.7,260500.0
2008-10-20 12:30:00,4.7,4.76,4.7,4.75,50000.0,4.7,4.76,4.7,4.75,50000.0
2008-10-20 12:40:00,4.75,4.75,4.72,4.73,42500.0,4.75,4.75,4.72,4.73,42500.0
2008-10-20 12:50:00,4.73,4.74,4.72,4.73,16200.0,4.73,4.74,4.72,4.73,16200.0
2008-10-20 13:00:00,4.72,4.75,4.72,4.74,67300.0,4.72,4.75,4.72,4.74,67300.0
2008-10-20 13:10:00,4.74,4.75,4.71,4.71,65500.0,4.74,4.75,4.71,4.71,65500.0
2008-10-20 13:20:00,4.72,4.72,4.7,4.72,29200.0,4.72,4.72,4.7,4.72,29200.0
2008-10-20 13:30:00,4.72,4.74,4.68,4.69,55000.0,4.72,4.74,4.68,4.69,55000.0
2008-10-20 13:40:00,4.69,4.74,4.69,4.74,35500.0,4.69,4.74,4.69,4.74,35500.0
2008-10-20 13:50:00,4.74,4.76,4.74,4.74,42400.0,4.74,4.76,4.74,4.74,42400.0
2008-10-20 14:00:00,4.75,4.79,4.73,4.77,111900.0,4.75,4.79,4.73,4.77,111900.0
2008-10-20 14:10:00,4.76,4.79,4.74,4.78,95000.0,4.76,4.79,4.74,4.78,95000.0
2008-10-20 14:20:00,4.78,4.81,4.77,4.78,214300.0,4.78,4.81,4.77,4.78,214300.0
2008-10-20 14:30:00,4.78,4.79,4.73,4.76,39300.0,4.78,4.79,4.73,4.76,39300.0
2008-10-20 14:40:00,4.76,4.83,4.75,4.81,49100.0,4.76,4.83,4.75,4.81,49100.0
2008-10-20 14:50:00,4.8,4.8,4.76,4.78,37100.0,4.8,4.8,4.76,4.78,37100.0
2008-10-20 15:00:00,4.78,4.82,4.75,4.75,121500.0,4.78,4.82,4.75,4.75,121500.0
2008-10-20 15:10:00,4.75,4.78,4.7,4.71,240300.0,4.75,4.78,4.7,4.71,240300.0
2008-10-20 15:20:00,4.71,4.74,4.69,4.71,138700.0,4.71,4.74,4.69,4.71,138700.0
2008-10-20 15:30:00,4.71,4.78,4.67,4.75,162700.0,4.71,4.78,4.67,4.75,162700.0
2008-10-20 15:40:00,4.76,4.77,4.68,4.73,254800.0,4.76,4.77,4.68,4.73,254800.0
2008-10-20 15:50:00,4.73,4.81,4.71,4.78,349500.0,4.73,4.81,4.71,4.78,349500.0
2008-10-21 09:30:00,4.74,4.75,4.64,4.75,35100.0,4.74,4.75,4.64,4.75,35100.0
2008-10-21 09:40:00,4.75,4.78,4.75,4.76,28600.0,4.75,4.78,4.75,4.76,28600.0
2008-10-21 09:50:00,4.76,4.77,4.75,4.77,26400.0,4.76,4.77,4.75,4.77,26400.0
2008-10-21 10:00:00,4.76,4.78,4.76,4.78,36700.0,4.76,4.78,4.76,4.78,36700.0
2008-10-21 10:10:00,4.78,4.83,4.77,4.83,40700.0,4.78,4.83,4.77,4.83,40700.0
2008-10-21 10:20:00,4.83,4.83,4.8,4.8,23400.0,4.83,4.83,4.8,4.8,23400.0
2008-10-21 10:30:00,4.8,4.81,4.77,4.8,28400.0,4.8,4.81,4.77,4.8,28400.0
2008-10-21 10:40:00,4.8,4.8,4.75,4.76,46800.0,4.8,4.8,4.75,4.76,46800.0
2008-10-21 10:50:00,4.75,4.76,4.73,4.76,39200.0,4.75,4.76,4.73,4.76,39200.0
2008-10-21 11:00:00,4.76,4.77,4.75,4.76,105900.0,4.76,4.77,4.75,4.76,105900.0
2008-10-21 11:10:00,4.77,4.77,4.75,4.75,87500.0,4.77,4.77,4.75,4.75,87500.0
2008-10-21 11:20:00,4.75,4.76,4.75,4.75,79100.0,4.75,4.76,4.75,4.75,79100.0
2008-10-21 11:30:00,4.76,4.76,4.74,4.75,1215600.0,4.76,4.76,4.74,4.75,1215600.0
2008-10-21 11:40:00,4.75,4.76,4.74,4.75,350000.0,4.75,4.76,4.74,4.75,350000.0
2008-10-21 11:50:00,4.75,4.77,4.67,4.67,115400.0,4.75,4.77,4.67,4.67,115400.0
2008-10-21 12:00:00,4.67,4.73,4.66,4.66,125700.0,4.67,4.73,4.66,4.66,125700.0
2008-10-21 12:10:00,4.66,4.67,4.58,4.6,194100.0,4.66,4.67,4.58,4.6,194100.0
2008-10-21 12:20:00,4.6,4.61,4.54,4.58,128100.0,4.6,4.61,4.54,4.58,128100.0
2008-10-21 12:30:00,4.57,4.63,4.57,4.61,18600.0,4.57,4.63,4.57,4.61,18600.0
2008-10-21 12:40:00,4.61,4.61,4.56,4.59,28500.0,4.61,4.61,4.56,4.59,28500.0
2008-10-21 12:50:00,4.58,4.59,4.45,4.47,284700.0,4.58,4.59,4.45,4.47,284700.0
2008-10-21 13:00:00,4.47,4.54,4.47,4.51,43800.0,4.47,4.54,4.47,4.51,43800.0
2008-10-21 13:10:00,4.51,4.52,4.49,4.5,75400.0,4.51,4.52,4.49,4.5,75400.0
2008-10-21 13:20:00,4.5,4.5,4.49,4.5,174500.0,4.5,4.5,4.49,4.5,174500.0
2008-10-21 13:30:00,4.5,4.53,4.48,4.53,80100.0,4.5,4.53,4.48,4.53,80100.0
2008-10-21 13:40:00,4.52,4.53,4.51,4.53,32600.0,4.52,4.53,4.51,4.53,32600.0
2008-10-21 13:50:00,4.54,4.54,4.52,4.53,15000.0,4.54,4.54,4.52,4.53,15000.0
2008-10-21 14:00:00,4.53,4.59,4.53,4.57,21800.0,4.53,4.59,4.53,4.57,21800.0
2008-10-21 14:10:00,4.58,4.61,4.57,4.58,46400.0,4.58,4.61,4.57,4.58,46400.0
2008-10-21 14:20:00,4.58,4.64,4.58,4.62,45100.0,4.58,4.64,4.58,4.62,45100.0
2008-10-21 14:30:00,4.62,4.66,4.62,4.65,37700.0,4.62,4.66,4.62,4.65,37700.0
2008-10-21 14:40:00,4.66,4.69,4.64,4.64,82700.0,4.66,4.69,4.64,4.64,82700.0
2008-10-21 14:50:00,4.65,4.66,4.63,4.66,31500.0,4.65,4.66,4.63,4.66,31500.0
2008-10-21 15:00:00,4.66,4.69,4.63,4.64,113300.0,4.66,4.69,4.63,4.64,113300.0
2008-10-21 15:10:00,4.63,4.65,4.6,4.6,35700.0,4.63,4.65,4.6,4.6,35700.0
2008-10-21 15:20:00,4.61,4.63,4.55,4.61,227600.0,4.61,4.63,4.55,4.61,227600.0
2008-10-21 15:30:00,4.62,4.64,4.6,4.61,179600.0,4.62,4.64,4.6,4.61,179600.0
2008-10-21 15:40:00,4.61,4.66,4.57,4.57,96700.0,4.61,4.66,4.57,4.57,96700.0
2008-10-21 15:50:00,4.58,4.62,4.53,4.54,173200.0,4.58,4.62,4.53,4.54,173200.0
2008-10-22 09:30:00,4.55,4.57,4.47,4.49,107000.0,4.55,4.57,4.47,4.49,107000.0
2008-10-22 09:40:00,4.5,4.56,4.45,4.5,107300.0,4.5,4.56,4.45,4.5,107300.0
2008-10-22 09:50:00,4.5,4.52,4.46,4.5,60300.0,4.5,4.52,4.46,4.5,60300.0
2008-10-22 10:00:00,4.5,4.5,4.4,4.44,144800.0,4.5,4.5,4.4,4.44,144800.0
2008-10-22 10:10:00,4.45,4.55,4.45,4.51,65300.0,4.45,4.55,4.45,4.51,65300.0
2008-10-22 10:20:00,4.51,4.54,4.5,4.54,43200.0,4.51,4.54,4.5,4.54,43200.0
2008-10-22 10:30:00,4.54,4.58,4.53,4.57,87600.0,4.54,4.58,4.53,4.57,87600.0
2008-10-22 10:40:00,4.56,4.61,4.52,4.58,113000.0,4.56,4.61,4.52,4.58,113000.0
2008-10-22 10:50:00,4.59,4.61,4.54,4.55,66300.0,4.59,4.61,4.54,4.55,66300.0
2008-10-22 11:00:00,4.55,4.56,4.5,4.51,42200.0,4.55,4.56,4.5,4.51,42200.0
2008-10-22 11:10:00,4.51,4.57,4.51,4.53,58700.0,4.51,4.57,4.51,4.53,58700.0
2008-10-22 11:20:00,4.54,4.55,4.53,4.55,20700.0,4.54,4.55,4.53,4.55,20700.0
2008-10-22 11:30:00,4.55,4.56,4.5,4.5,72500.0,4.55,4.56,4.5,4.5,72500.0
2008-10-22 11:40:00,4.5,4.58,4.5,4.56,93300.0,4.5,4.58,4.5,4.56,93300.0
2008-10-22 11:50:00,4.55,4.55,4.52,4.54,56600.0,4.55,4.55,4.52,4.54,56600.0
2008-10-22 12:00:00,4.54,4.59,4.53,4.58,34800.0,4.54,4.59,4.53,4.58,34800.0
2008-10-22 12:10:00,4.58,4.59,4.56,4.57,31100.0,4.58,4.59,4.56,4.57,31100.0
2008-10-22 12:20:00,4.57,4.62,4.57,4.61,67300.0,4.57,4.62,4.57,4.61,67300.0
2008-10-22 12:30:00,4.6,4.65,4.6,4.61,97100.0,4.6,4.65,4.6,4.61,97100.0
2008-10-22 12:40:00,4.6,4.62,4.58,4.59,66900.0,4.6,4.62,4.58,4.59,66900.0
2008-10-22 12:50:00,4.59,4.6,4.58,4.59,87000.0,4.59,4.6,4.58,4.59,87000.0
2008-10-22 13:00:00,4.6,4.61,4.55,4.56,461800.0,4.6,4.61,4.55,4.56,461800.0
2008-10-22 13:10:00,4.56,4.6,4.52,4.55,160300.0,4.56,4.6,4.52,4.55,160300.0
2008-10-22 13:20:00,4.56,4.56,4.51,4.51,22100.0,4.56,4.56,4.51,4.51,22100.0
2008-10-22 13:30:00,4.51,4.52,4.47,4.49,29000.0,4.51,4.52,4.47,4.49,29000.0
2008-10-22 13:40:00,4.49,4.5,4.44,4.48,95600.0,4.49,4.5,4.44,4.48,95600.0
2008-10-22 13:50:00,4.47,4.49,4.47,4.49,52300.0,4.47,4.49,4.47,4.49,52300.0
2008-10-22 14:00:00,4.49,4.49,4.39,4.41,201500.0,4.49,4.49,4.39,4.41,201500.0
2008-10-22 14:10:00,4.41,4.45,4.38,4.39,126300.0,4.41,4.45,4.38,4.39,126300.0
2008-10-22 14:20:00,4.4,4.45,4.39,4.42,114700.0,4.4,4.45,4.39,4.42,114700.0
2008-10-22 14:30:00,4.42,4.43,4.36,4.39,92600.0,4.42,4.43,4.36,4.39,92600.0
2008-10-22 14:40:00,4.39,4.41,4.37,4.39,43400.0,4.39,4.41,4.37,4.39,43400.0
2008-10-22 14:50:00,4.39,4.42,4.37,4.42,91200.0,4.39,4.42,4.37,4.42,91200.0
2008-10-22 15:00:00,4.42,4.44,4.38,4.4,75700.0,4.42,4.44,4.38,4.4,75700.0
2008-10-22 15:10:00,4.4,4.4,4.22,4.3,237700.0,4.4,4.4,4.22,4.3,237700.0
2008-10-22 15:20:00,4.3,4.35,4.28,4.28,171600.0,4.3,4.35,4.28,4.28,171600.0
2008-10-22 15:30:00,4.29,4.31,4.19,4.2,119100.0,4.29,4.31,4.19,4.2,119100.0
2008-10-22 15:40:00,4.19,4.26,4.13,4.2,480800.0,4.19,4.26,4.13,4.2,480800.0
2008-10-22 15:50:00,4.2,4.36,4.16,4.3,302600.0,4.2,4.36,4.16,4.3,302600.0
2008-10-23 09:30:00,3.6,3.63,3.06,3.16,1007900.0,3.6,3.63,3.06,3.16,1007900.0
2008-10-23 09:40:00,3.16,3.17,2.75,2.76,2720700.0,3.16,3.17,2.75,2.76,2720700.0
2008-10-23 09:50:00,2.77,3.0,2.7,3.0,1489000.0,2.77,3.0,2.7,3.0,1489000.0
2008-10-23 10:00:00,3.0,3.06,2.91,3.0,935400.0,3.0,3.06,2.91,3.0,935400.0
2008-10-23 10:10:00,3.0,3.01,2.9,2.94,439800.0,3.0,3.01,2.9,2.94,439800.0
2008-10-23 10:20:00,2.95,2.97,2.85,2.86,287400.0,2.95,2.97,2.85,2.86,287400.0
2008-10-23 10:30:00,2.85,2.91,2.85,2.9,397600.0,2.85,2.91,2.85,2.9,397600.0
2008-10-23 10:40:00,2.9,2.99,2.9,2.94,555500.0,2.9,2.99,2.9,2.94,555500.0
2008-10-23 10:50:00,2.94,2.95,2.9,2.94,223600.0,2.94,2.95,2.9,2.94,223600.0
2008-10-23 11:00:00,2.94,2.94,2.89,2.89,225600.0,2.94,2.94,2.89,2.89,225600.0
2008-10-23 11:10:00,2.9,2.9,2.85,2.85,237000.0,2.9,2.9,2.85,2.85,237000.0
2008-10-23 11:20:00,2.84,2.86,2.82,2.85,354100.0,2.84,2.86,2.82,2.85,354100.0
2008-10-23 11:30:00,2.86,2.86,2.83,2.84,460000.0,2.86,2.86,2.83,2.84,460000.0
2008-10-23 11:40:00,2.84,2.84,2.76,2.76,403700.0,2.84,2.84,2.76,2.76,403700.0
2008-10-23 11:50:00,2.76,2.77,2.63,2.64,1054000.0,2.76,2.77,2.63,2.64,1054000.0
2008-10-23 12:00:00,2.64,2.64,2.43,2.54,1502000.0,2.64,2.64,2.43,2.54,1502000.0
2008-10-23 12:10:00,2.53,2.56,2.49,2.51,841600.0,2.53,2.56,2.49,2.51,841600.0
2008-10-23 12:20:00,2.52,2.62,2.5,2.56,729000.0,2.52,2.62,2.5,2.56,729000.0
2008-10-23 12:30:00,2.55,2.57,2.45,2.55,1202700.0,2.55,2.57,2.45,2.55,1202700.0
2008-10-23 12:40:00,2.55,2.55,2.45,2.5,328300.0,2.55,2.55,2.45,2.5,328300.0
2008-10-23 12:50:00,2.5,2.52,2.49,2.5,156800.0,2.5,2.52,2.49,2.5,156800.0
2008-10-23 13:00:00,2.51,2.52,2.5,2.52,295200.0,2.51,2.52,2.5,2.52,295200.0
2008-10-23 13:10:00,2.52,2.61,2.51,2.6,418800.0,2.52,2.61,2.51,2.6,418800.0
2008-10-23 13:20:00,2.59,2.6,2.55,2.56,195600.0,2.59,2.6,2.55,2.56,195600.0
2008-10-23 13:30:00,2.56,2.56,2.51,2.52,294800.0,2.56,2.56,2.51,2.52,294800.0
2008-10-23 13:40:00,2.52,2.55,2.52,2.54,365200.0,2.52,2.55,2.52,2.54,365200.0
2008-10-23 13:50:00,2.55,2.55,2.52,2.52,113900.0,2.55,2.55,2.52,2.52,113900.0
2008-10-23 14:00:00,2.52,2.53,2.45,2.46,610700.0,2.52,2.53,2.45,2.46,610700.0
2008-10-23 14:10:00,2.45,2.46,2.45,2.45,100800.0,2.45,2.46,2.45,2.45,100800.0
2008-10-23 14:20:00,2.45,2.46,2.42,2.45,610900.0,2.45,2.46,2.42,2.45,610900.0
2008-10-23 14:30:00,2.44,2.66,2.44,2.61,563000.0,2.44,2.66,2.44,2.61,563000.0
2008-10-23 14:40:00,2.61,2.89,2.61,2.78,701900.0,2.61,2.89,2.61,2.78,701900.0
2008-10-23 14:50:00,2.78,2.88,2.74,2.81,752200.0,2.78,2.88,2.74,2.81,752200.0
2008-10-23 15:00:00,2.81,2.91,2.78,2.91,773100.0,2.81,2.91,2.78,2.91,773100.0
2008-10-23 15:10:00,2.91,3.15,2.9,3.12,970600.0,2.91,3.15,2.9,3.12,970600.0
2008-10-23 15:20:00,3.12,3.23,3.05,3.2,741400.0,3.12,3.23,3.05,3.2,741400.0
2008-10-23 15:30:00,3.2,3.29,3.05,3.05,741100.0,3.2,3.29,3.05,3.05,741100.0
2008-10-23 15:40:00,3.05,3.17,3.01,3.17,720300.0,3.05,3.17,3.01,3.17,720300.0
2008-10-23 15:50:00,3.16,3.26,3.16,3.24,834700.0,3.16,3.26,3.16,3.24,834700.0
2008-10-24 09:30:00,2.88,2.96,2.76,2.92,236500.0,2.88,2.96,2.76,2.92,236500.0
2008-10-24 09:40:00,2.92,3.04,2.88,2.97,365300.0,2.92,3.04,2.88,2.97,365300.0
2008-10-24 09:50:00,2.98,3.01,2.94,3.01,337400.0,2.98,3.01,2.94,3.01,337400.0
2008-10-24 10:00:00,3.01,3.02,2.98,2.98,228900.0,3.01,3.02,2.98,2.98,228900.0
2008-10-24 10:10:00,2.97,2.97,2.92,2.94,289500.0,2.97,2.97,2.92,2.94,289500.0
2008-10-24 10:20:00,2.93,2.98,2.93,2.98,226900.0,2.93,2.98,2.93,2.98,226900.0
2008-10-24 10:30:00,2.98,2.98,2.96,2.96,80700.0,2.98,2.98,2.96,2.96,80700.0
2008-10-24 10:40:00,2.97,2.97,2.93,2.94,94000.0,2.97,2.97,2.93,2.94,94000.0
2008-10-24 10:50:00,2.93,2.95,2.93,2.95,89100.0,2.93,2.95,2.93,2.95,89100.0
2008-10-24 11:00:00,2.95,2.95,2.94,2.94,106900.0,2.95,2.95,2.94,2.94,106900.0
2008-10-24 11:10:00,2.94,2.95,2.94,2.95,123500.0,2.94,2.95,2.94,2.95,123500.0
2008-10-24 11:20:00,2.94,3.02,2.94,3.02,237800.0,2.94,3.02,2.94,3.02,237800.0
2008-10-24 11:30:00,3.02,3.06,3.0,3.04,177500.0,3.02,3.06,3.0,3.04,177500.0
2008-10-24 11:40:00,3.05,3.05,3.0,3.02,117400.0,3.05,3.05,3.0,3.02,117400.0
2008-10-24 11:50:00,3.02,3.02,2.98,2.99,132600.0,3.02,3.02,2.98,2.99,132600.0
2008-10-24 12:00:00,2.99,3.01,2.99,3.0,247100.0,2.99,3.01,2.99,3.0,247100.0
2008-10-24 12:10:00,3.0,3.01,3.0,3.0,123600.0,3.0,3.01,3.0,3.0,123600.0
2008-10-24 12:20:00,3.01,3.01,3.0,3.0,200200.0,3.01,3.01,3.0,3.0,200200.0
2008-10-24 12:30:00,3.0,3.03,3.0,3.01,254700.0,3.0,3.03,3.0,3.01,254700.0
2008-10-24 12:40:00,3.0,3.01,3.0,3.01,197100.0,3.0,3.01,3.0,3.01,197100.0
2008-10-24 12:50:00,3.0,3.05,3.0,3.02,228200.0,3.0,3.05,3.0,3.02,228200.0
2008-10-24 13:00:00,3.02,3.03,2.99,2.99,194300.0,3.02,3.03,2.99,2.99,194300.0
2008-10-24 13:10:00,2.99,3.0,2.98,2.98,80700.0,2.99,3.0,2.98,2.98,80700.0
2008-10-24 13:20:00,2.98,2.99,2.98,2.98,187100.0,2.98,2.99,2.98,2.98,187100.0
2008-10-24 13:30:00,2.98,2.99,2.96,2.96,139000.0,2.98,2.99,2.96,2.96,139000.0
2008-10-24 13:40:00,2.96,2.98,2.96,2.97,152600.0,2.96,2.98,2.96,2.97,152600.0
2008-10-24 13:50:00,2.97,2.98,2.94,2.94,153600.0,2.97,2.98,2.94,2.94,153600.0
2008-10-24 14:00:00,2.94,2.95,2.93,2.93,114000.0,2.94,2.95,2.93,2.93,114000.0
2008-10-24 14:10:00,2.93,2.95,2.93,2.94,128700.0,2.93,2.95,2.93,2.94,128700.0
2008-10-24 14:20:00,2.94,2.94,2.89,2.89,336400.0,2.94,2.94,2.89,2.89,336400.0
2008-10-24 14:30:00,2.89,2.92,2.89,2.9,270600.0,2.89,2.92,2.89,2.9,270600.0
2008-10-24 14:40:00,2.9,2.91,2.86,2.88,217200.0,2.9,2.91,2.86,2.88,217200.0
2008-10-24 14:50:00,2.88,2.93,2.85,2.92,425400.0,2.88,2.93,2.85,2.92,425400.0
2008-10-24 15:00:00,2.93,2.96,2.92,2.95,456500.0,2.93,2.96,2.92,2.95,456500.0
2008-10-24 15:10:00,2.95,2.96,2.89,2.9,270900.0,2.95,2.96,2.89,2.9,270900.0
2008-10-24 15:20:00,2.89,2.94,2.89,2.93,275400.0,2.89,2.94,2.89,2.93,275400.0
2008-10-24 15:30:00,2.93,2.93,2.87,2.91,377900.0,2.93,2.93,2.87,2.91,377900.0
2008-10-24 15:40:00,2.92,2.96,2.91,2.95,580600.0,2.92,2.96,2.91,2.95,580600.0
2008-10-24 15:50:00,2.95,2.95,2.91,2.91,479900.0,2.95,2.95,2.91,2.91,479900.0
2008-10-27 09:30:00,2.86,2.89,2.76,2.8,142800.0,2.86,2.89,2.76,2.8,142800.0
2008-10-27 09:40:00,2.81,2.82,2.75,2.75,191200.0,2.81,2.82,2.75,2.75,191200.0
2008-10-27 09:50:00,2.76,2.78,2.73,2.77,131000.0,2.76,2.78,2.73,2.77,131000.0
2008-10-27 10:00:00,2.77,2.79,2.74,2.74,162900.0,2.77,2.79,2.74,2.74,162900.0
2008-10-27 10:10:00,2.74,2.77,2.74,2.76,282300.0,2.74,2.77,2.74,2.76,282300.0
2008-10-27 10:20:00,2.75,2.77,2.74,2.74,162100.0,2.75,2.77,2.74,2.74,162100.0
2008-10-27 10:30:00,2.75,2.76,2.7,2.74,333500.0,2.75,2.76,2.7,2.74,333500.0
2008-10-27 10:40:00,2.75,2.75,2.73,2.74,191500.0,2.75,2.75,2.73,2.74,191500.0
2008-10-27 10:50:00,2.74,2.76,2.74,2.76,98100.0,2.74,2.76,2.74,2.76,98100.0
2008-10-27 11:00:00,2.75,2.77,2.74,2.76,229600.0,2.75,2.77,2.74,2.76,229600.0
2008-10-27 11:10:00,2.77,2.77,2.74,2.75,425200.0,2.77,2.77,2.74,2.75,425200.0
2008-10-27 11:20:00,2.76,2.81,2.74,2.81,998100.0,2.76,2.81,2.74,2.81,998100.0
2008-10-27 11:30:00,2.81,2.87,2.8,2.84,147000.0,2.81,2.87,2.8,2.84,147000.0
2008-10-27 11:40:00,2.84,2.89,2.83,2.88,101600.0,2.84,2.89,2.83,2.88,101600.0
2008-10-27 11:50:00,2.87,2.9,2.87,2.89,79500.0,2.87,2.9,2.87,2.89,79500.0
2008-10-27 12:00:00,2.89,2.94,2.88,2.92,123600.0,2.89,2.94,2.88,2.92,123600.0
2008-10-27 12:10:00,2.92,2.96,2.92,2.95,133300.0,2.92,2.96,2.92,2.95,133300.0
2008-10-27 12:20:00,2.94,2.96,2.9,2.9,413500.0,2.94,2.96,2.9,2.9,413500.0
2008-10-27 12:30:00,2.9,2.91,2.87,2.88,373100.0,2.9,2.91,2.87,2.88,373100.0
2008-10-27 12:40:00,2.9,2.91,2.89,2.9,399700.0,2.9,2.91,2.89,2.9,399700.0
2008-10-27 12:50:00,2.9,2.95,2.9,2.95,312000.0,2.9,2.95,2.9,2.95,312000.0
2008-10-27 13:00:00,2.94,2.97,2.91,2.93,518400.0,2.94,2.97,2.91,2.93,518400.0
2008-10-27 13:10:00,2.93,2.94,2.9,2.94,327800.0,2.93,2.94,2.9,2.94,327800.0
2008-10-27 13:20:00,2.93,2.94,2.9,2.92,171700.0,2.93,2.94,2.9,2.92,171700.0
2008-10-27 13:30:00,2.92,2.95,2.91,2.94,517600.0,2.92,2.95,2.91,2.94,517600.0
2008-10-27 13:40:00,2.94,3.0,2.92,2.98,905100.0,2.94,3.0,2.92,2.98,905100.0
2008-10-27 13:50:00,2.98,3.0,2.96,3.0,357400.0,2.98,3.0,2.96,3.0,357400.0
2008-10-27 14:00:00,2.99,3.02,2.99,3.01,275400.0,2.99,3.02,2.99,3.01,275400.0
2008-10-27 14:10:00,3.01,3.04,3.0,3.01,384700.0,3.01,3.04,3.0,3.01,384700.0
2008-10-27 14:20:00,3.01,3.02,3.0,3.02,119300.0,3.01,3.02,3.0,3.02,119300.0
2008-10-27 14:30:00,3.01,3.03,3.01,3.03,155200.0,3.01,3.03,3.01,3.03,155200.0
2008-10-27 14:40:00,3.03,3.03,3.02,3.03,62900.0,3.03,3.03,3.02,3.03,62900.0
2008-10-27 14:50:00,3.02,3.03,3.02,3.03,211500.0,3.02,3.03,3.02,3.03,211500.0
2008-10-27 15:00:00,3.03,3.03,3.01,3.02,219900.0,3.03,3.03,3.01,3.02,219900.0
2008-10-27 15:10:00,3.01,3.02,3.0,3.01,152100.0,3.01,3.02,3.0,3.01,152100.0
2008-10-27 15:20:00,3.01,3.02,2.99,3.01,349100.0,3.01,3.02,2.99,3.01,349100.0
2008-10-27 15:30:00,3.01,3.08,3.01,3.04,438400.0,3.01,3.08,3.01,3.04,438400.0
2008-10-27 15:40:00,3.04,3.18,3.04,3.11,475100.0,3.04,3.18,3.04,3.11,475100.0
2008-10-27 15:50:00,3.11,3.13,3.05,3.05,484200.0,3.11,3.13,3.05,3.05,484200.0
2008-10-28 09:30:00,3.13,3.15,3.05,3.05,123400.0,3.13,3.15,3.05,3.05,123400.0
2008-10-28 09:40:00,3.05,3.06,2.99,2.99,402600.0,3.05,3.06,2.99,2.99,402600.0
2008-10-28 09:50:00,3.0,3.0,2.96,2.96,235700.0,3.0,3.0,2.96,2.96,235700.0
2008-10-28 10:00:00,2.96,2.98,2.92,2.96,313700.0,2.96,2.98,2.92,2.96,313700.0
2008-10-28 10:10:00,2.95,2.96,2.91,2.91,140500.0,2.95,2.96,2.91,2.91,140500.0
2008-10-28 10:20:00,2.92,2.92,2.88,2.9,304200.0,2.92,2.92,2.88,2.9,304200.0
2008-10-28 10:30:00,2.9,2.91,2.83,2.83,287300.0,2.9,2.91,2.83,2.83,287300.0
2008-10-28 10:40:00,2.82,2.88,2.82,2.87,365900.0,2.82,2.88,2.82,2.87,365900.0
2008-10-28 10:50:00,2.87,2.88,2.76,2.79,368800.0,2.87,2.88,2.76,2.79,368800.0
2008-10-28 11:00:00,2.8,2.82,2.79,2.79,552400.0,2.8,2.82,2.79,2.79,552400.0
2008-10-28 11:10:00,2.8,2.84,2.79,2.83,390800.0,2.8,2.84,2.79,2.83,390800.0
2008-10-28 11:20:00,2.82,2.87,2.82,2.86,782700.0,2.82,2.87,2.82,2.86,782700.0
2008-10-28 11:30:00,2.85,2.9,2.85,2.89,471200.0,2.85,2.9,2.85,2.89,471200.0
2008-10-28 11:40:00,2.89,2.95,2.88,2.9,648100.0,2.89,2.95,2.88,2.9,648100.0
2008-10-28 11:50:00,2.9,2.91,2.87,2.89,240100.0,2.9,2.91,2.87,2.89,240100.0
2008-10-28 12:00:00,2.89,2.89,2.86,2.88,156200.0,2.89,2.89,2.86,2.88,156200.0
2008-10-28 12:10:00,2.88,2.9,2.86,2.89,271100.0,2.88,2.9,2.86,2.89,271100.0
2008-10-28 12:20:00,2.9,2.92,2.89,2.92,128400.0,2.9,2.92,2.89,2.92,128400.0
2008-10-28 12:30:00,2.91,2.94,2.9,2.91,218100.0,2.91,2.94,2.9,2.91,218100.0
2008-10-28 12:40:00,2.91,2.92,2.91,2.91,38700.0,2.91,2.92,2.91,2.91,38700.0
2008-10-28 12:50:00,2.92,2.94,2.91,2.93,315200.0,2.92,2.94,2.91,2.93,315200.0
2008-10-28 13:00:00,2.93,2.96,2.92,2.96,174600.0,2.93,2.96,2.92,2.96,174600.0
2008-10-28 13:10:00,2.96,3.0,2.95,2.99,241900.0,2.96,3.0,2.95,2.99,241900.0
2008-10-28 13:20:00,2.99,3.01,2.94,2.94,359800.0,2.99,3.01,2.94,2.94,359800.0
2008-10-28 13:30:00,2.94,2.96,2.9,2.92,286200.0,2.94,2.96,2.9,2.92,286200.0
2008-10-28 13:40:00,2.92,2.94,2.92,2.93,60600.0,2.92,2.94,2.92,2.93,60600.0
2008-10-28 13:50:00,2.94,2.96,2.93,2.94,130900.0,2.94,2.96,2.93,2.94,130900.0
2008-10-28 14:00:00,2.94,2.97,2.94,2.96,176200.0,2.94,2.97,2.94,2.96,176200.0
2008-10-28 14:10:00,2.95,2.97,2.95,2.96,193000.0,2.95,2.97,2.95,2.96,193000.0
2008-10-28 14:20:00,2.97,2.99,2.96,2.98,181500.0,2.97,2.99,2.96,2.98,181500.0
2008-10-28 14:30:00,2.98,3.01,2.97,3.01,155100.0,2.98,3.01,2.97,3.01,155100.0
2008-10-28 14:40:00,3.0,3.05,3.0,3.05,448200.0,3.0,3.05,3.0,3.05,448200.0
2008-10-28 14:50:00,3.06,3.12,3.05,3.07,422500.0,3.06,3.12,3.05,3.07,422500.0
2008-10-28 15:00:00,3.07,3.12,3.07,3.09,551600.0,3.07,3.12,3.07,3.09,551600.0
2008-10-28 15:10:00,3.1,3.19,3.1,3.19,354800.0,3.1,3.19,3.1,3.19,354800.0
2008-10-28 15:20:00,3.19,3.22,3.16,3.21,535800.0,3.19,3.22,3.16,3.21,535800.0
2008-10-28 15:30:00,3.22,3.23,3.17,3.22,585600.0,3.22,3.23,3.17,3.22,585600.0
2008-10-28 15:40:00,3.21,3.25,3.21,3.25,389500.0,3.21,3.25,3.21,3.25,389500.0
2008-10-28 15:50:00,3.26,3.54,3.26,3.44,1100500.0,3.26,3.54,3.26,3.44,1100500.0
2008-10-29 09:30:00,3.47,3.49,3.14,3.33,129700.0,3.47,3.49,3.14,3.33,129700.0
2008-10-29 09:40:00,3.34,3.41,3.33,3.35,46100.0,3.34,3.41,3.33,3.35,46100.0
2008-10-29 09:50:00,3.35,3.36,3.27,3.27,93800.0,3.35,3.36,3.27,3.27,93800.0
2008-10-29 10:00:00,3.27,3.27,3.24,3.25,125400.0,3.27,3.27,3.24,3.25,125400.0
2008-10-29 10:10:00,3.25,3.27,3.21,3.21,182400.0,3.25,3.27,3.21,3.21,182400.0
2008-10-29 10:20:00,3.21,3.22,3.19,3.19,243800.0,3.21,3.22,3.19,3.19,243800.0
2008-10-29 10:30:00,3.2,3.2,3.15,3.15,93600.0,3.2,3.2,3.15,3.15,93600.0
2008-10-29 10:40:00,3.15,3.17,3.11,3.11,165000.0,3.15,3.17,3.11,3.11,165000.0
2008-10-29 10:50:00,3.11,3.12,3.1,3.11,105300.0,3.11,3.12,3.1,3.11,105300.0
2008-10-29 11:00:00,3.1,3.11,3.1,3.11,17600.0,3.1,3.11,3.1,3.11,17600.0
2008-10-29 11:10:00,3.11,3.11,3.1,3.11,56500.0,3.11,3.11,3.1,3.11,56500.0
2008-10-29 11:20:00,3.11,3.15,3.1,3.14,110300.0,3.11,3.15,3.1,3.14,110300.0
2008-10-29 11:30:00,3.13,3.15,3.13,3.15,34200.0,3.13,3.15,3.13,3.15,34200.0
2008-10-29 11:40:00,3.15,3.18,3.14,3.18,86100.0,3.15,3.18,3.14,3.18,86100.0
2008-10-29 11:50:00,3.18,3.18,3.15,3.16,51000.0,3.18,3.18,3.15,3.16,51000.0
2008-10-29 12:00:00,3.16,3.16,3.15,3.16,33700.0,3.16,3.16,3.15,3.16,33700.0
2008-10-29 12:10:00,3.15,3.16,3.15,3.16,70800.0,3.15,3.16,3.15,3.16,70800.0
2008-10-29 12:20:00,3.16,3.19,3.15,3.18,118300.0,3.16,3.19,3.15,3.18,118300.0
2008-10-29 12:30:00,3.19,3.22,3.19,3.22,170200.0,3.19,3.22,3.19,3.22,170200.0
2008-10-29 12:40:00,3.22,3.23,3.21,3.23,114800.0,3.22,3.23,3.21,3.23,114800.0
2008-10-29 12:50:00,3.23,3.25,3.2,3.22,130800.0,3.23,3.25,3.2,3.22,130800.0
2008-10-29 13:00:00,3.21,3.23,3.2,3.23,66100.0,3.21,3.23,3.2,3.23,66100.0
2008-10-29 13:10:00,3.22,3.23,3.22,3.22,46000.0,3.22,3.23,3.22,3.22,46000.0
2008-10-29 13:20:00,3.22,3.25,3.22,3.24,148900.0,3.22,3.25,3.22,3.24,148900.0
2008-10-29 13:30:00,3.24,3.26,3.22,3.24,127400.0,3.24,3.26,3.22,3.24,127400.0
2008-10-29 13:40:00,3.25,3.27,3.25,3.26,51500.0,3.25,3.27,3.25,3.26,51500.0
2008-10-29 13:50:00,3.27,3.28,3.23,3.23,60600.0,3.27,3.28,3.23,3.23,60600.0
2008-10-29 14:00:00,3.23,3.25,3.22,3.24,77200.0,3.23,3.25,3.22,3.24,77200.0
2008-10-29 14:10:00,3.23,3.25,3.19,3.21,84500.0,3.23,3.25,3.19,3.21,84500.0
2008-10-29 14:20:00,3.22,3.25,3.19,3.23,116300.0,3.22,3.25,3.19,3.23,116300.0
2008-10-29 14:30:00,3.23,3.23,3.18,3.23,119100.0,3.23,3.23,3.18,3.23,119100.0
2008-10-29 14:40:00,3.23,3.28,3.23,3.27,97900.0,3.23,3.28,3.23,3.27,97900.0
2008-10-29 14:50:00,3.27,3.28,3.23,3.24,89200.0,3.27,3.28,3.23,3.24,89200.0
2008-10-29 15:00:00,3.24,3.25,3.22,3.23,63500.0,3.24,3.25,3.22,3.23,63500.0
2008-10-29 15:10:00,3.23,3.34,3.2,3.34,374100.0,3.23,3.34,3.2,3.34,374100.0
2008-10-29 15:20:00,3.34,3.38,3.3,3.33,198300.0,3.34,3.38,3.3,3.33,198300.0
2008-10-29 15:30:00,3.34,3.36,3.3,3.32,175200.0,3.34,3.36,3.3,3.32,175200.0
2008-10-29 15:40:00,3.32,3.39,3.32,3.38,216600.0,3.32,3.39,3.32,3.38,216600.0
2008-10-29 15:50:00,3.38,3.41,3.3,3.32,432300.0,3.38,3.41,3.3,3.32,432300.0
2008-10-30 09:30:00,3.38,3.44,3.34,3.44,62700.0,3.38,3.44,3.34,3.44,62700.0
2008-10-30 09:40:00,3.44,3.44,3.35,3.44,76600.0,3.44,3.44,3.35,3.44,76600.0
2008-10-30 09:50:00,3.44,3.6,3.43,3.58,244100.0,3.44,3.6,3.43,3.58,244100.0
2008-10-30 10:00:00,3.58,3.58,3.53,3.56,145800.0,3.58,3.58,3.53,3.56,145800.0
2008-10-30 10:10:00,3.55,3.59,3.55,3.56,78800.0,3.55,3.59,3.55,3.56,78800.0
2008-10-30 10:20:00,3.56,3.59,3.56,3.56,121000.0,3.56,3.59,3.56,3.56,121000.0
2008-10-30 10:30:00,3.56,3.59,3.55,3.58,160000.0,3.56,3.59,3.55,3.58,160000.0
2008-10-30 10:40:00,3.58,3.6,3.58,3.6,132200.0,3.58,3.6,3.58,3.6,132200.0
2008-10-30 10:50:00,3.59,3.68,3.58,3.66,402400.0,3.59,3.68,3.58,3.66,402400.0
2008-10-30 11:00:00,3.65,3.77,3.65,3.7,549400.0,3.65,3.77,3.65,3.7,549400.0
2008-10-30 11:10:00,3.7,3.72,3.62,3.65,319800.0,3.7,3.72,3.62,3.65,319800.0
2008-10-30 11:20:00,3.65,3.65,3.6,3.61,99900.0,3.65,3.65,3.6,3.61,99900.0
2008-10-30 11:30:00,3.62,3.62,3.58,3.6,107100.0,3.62,3.62,3.58,3.6,107100.0
2008-10-30 11:40:00,3.6,3.61,3.59,3.61,83400.0,3.6,3.61,3.59,3.61,83400.0
2008-10-30 11:50:00,3.61,3.62,3.55,3.59,106700.0,3.61,3.62,3.55,3.59,106700.0
2008-10-30 12:00:00,3.58,3.68,3.56,3.68,239700.0,3.58,3.68,3.56,3.68,239700.0
2008-10-30 12:10:00,3.68,3.75,3.68,3.74,437700.0,3.68,3.75,3.68,3.74,437700.0
2008-10-30 12:20:00,3.73,3.73,3.68,3.69,120100.0,3.73,3.73,3.68,3.69,120100.0
2008-10-30 12:30:00,3.69,3.73,3.68,3.69,166700.0,3.69,3.73,3.68,3.69,166700.0
2008-10-30 12:40:00,3.69,3.75,3.68,3.75,341200.0,3.69,3.75,3.68,3.75,341200.0
2008-10-30 12:50:00,3.74,3.82,3.73,3.79,199600.0,3.74,3.82,3.73,3.79,199600.0
2008-10-30 13:00:00,3.8,3.99,3.8,3.89,292300.0,3.8,3.99,3.8,3.89,292300.0
2008-10-30 13:10:00,3.89,3.99,3.89,3.91,154900.0,3.89,3.99,3.89,3.91,154900.0
2008-10-30 13:20:00,3.91,3.92,3.87,3.88,97800.0,3.91,3.92,3.87,3.88,97800.0
2008-10-30 13:30:00,3.88,3.89,3.83,3.88,133700.0,3.88,3.89,3.83,3.88,133700.0
2008-10-30 13:40:00,3.88,3.9,3.83,3.83,118700.0,3.88,3.9,3.83,3.83,118700.0
2008-10-30 13:50:00,3.83,3.92,3.83,3.9,89700.0,3.83,3.92,3.83,3.9,89700.0
2008-10-30 14:00:00,3.91,3.91,3.89,3.9,71800.0,3.91,3.91,3.89,3.9,71800.0
2008-10-30 14:10:00,3.89,3.98,3.89,3.98,184500.0,3.89,3.98,3.89,3.98,184500.0
2008-10-30 14:20:00,3.98,4.07,3.97,4.05,407100.0,3.98,4.07,3.97,4.05,407100.0
2008-10-30 14:30:00,4.05,4.05,4.01,4.01,105600.0,4.05,4.05,4.01,4.01,105600.0
2008-10-30 14:40:00,4.01,4.02,3.99,3.99,130900.0,4.01,4.02,3.99,3.99,130900.0
2008-10-30 14:50:00,3.99,4.0,3.96,3.97,275000.0,3.99,4.0,3.96,3.97,275000.0
2008-10-30 15:00:00,3.97,3.99,3.96,3.97,202500.0,3.97,3.99,3.96,3.97,202500.0
2008-10-30 15:10:00,3.98,3.99,3.92,3.94,526400.0,3.98,3.99,3.92,3.94,526400.0
2008-10-30 15:20:00,3.95,3.98,3.94,3.97,290500.0,3.95,3.98,3.94,3.97,290500.0
2008-10-30 15:30:00,3.98,4.0,3.97,3.99,380100.0,3.98,4.0,3.97,3.99,380100.0
2008-10-30 15:40:00,3.99,4.04,3.97,4.02,568600.0,3.99,4.04,3.97,4.02,568600.0
2008-10-30 15:50:00,4.01,4.05,4.0,4.05,452100.0,4.01,4.05,4.0,4.05,452100.0
2008-10-31 09:30:00,4.0,4.14,3.95,4.14,116500.0,4.0,4.14,3.95,4.14,116500.0
2008-10-31 09:40:00,4.13,4.17,3.98,3.98,98600.0,4.13,4.17,3.98,3.98,98600.0
2008-10-31 09:50:00,3.98,4.02,3.96,4.0,187000.0,3.98,4.02,3.96,4.0,187000.0
2008-10-31 10:00:00,3.99,3.99,3.94,3.95,69900.0,3.99,3.99,3.94,3.95,69900.0
2008-10-31 10:10:00,3.94,4.03,3.93,4.01,110300.0,3.94,4.03,3.93,4.01,110300.0
2008-10-31 10:20:00,4.01,4.02,4.0,4.0,27900.0,4.01,4.02,4.0,4.0,27900.0
2008-10-31 10:30:00,4.0,4.06,3.99,4.05,52700.0,4.0,4.06,3.99,4.05,52700.0
2008-10-31 10:40:00,4.04,4.04,4.0,4.0,33500.0,4.04,4.04,4.0,4.0,33500.0
2008-10-31 10:50:00,4.0,4.04,3.99,4.04,37500.0,4.0,4.04,3.99,4.04,37500.0
2008-10-31 11:00:00,4.04,4.05,4.01,4.03,36100.0,4.04,4.05,4.01,4.03,36100.0
2008-10-31 11:10:00,4.03,4.05,4.02,4.04,64200.0,4.03,4.05,4.02,4.04,64200.0
2008-10-31 11:20:00,4.05,4.07,4.04,4.07,47000.0,4.05,4.07,4.04,4.07,47000.0
2008-10-31 11:30:00,4.07,4.08,4.06,4.06,17800.0,4.07,4.08,4.06,4.06,17800.0
2008-10-31 11:40:00,4.06,4.07,4.02,4.04,61700.0,4.06,4.07,4.02,4.04,61700.0
2008-10-31 11:50:00,4.03,4.12,4.03,4.11,94300.0,4.03,4.12,4.03,4.11,94300.0
2008-10-31 12:00:00,4.11,4.11,4.08,4.08,16600.0,4.11,4.11,4.08,4.08,16600.0
2008-10-31 12:10:00,4.08,4.08,4.03,4.03,18900.0,4.08,4.08,4.03,4.03,18900.0
2008-10-31 12:20:00,4.03,4.04,4.03,4.03,8800.0,4.03,4.04,4.03,4.03,8800.0
2008-10-31 12:30:00,4.03,4.04,4.02,4.02,34900.0,4.03,4.04,4.02,4.02,34900.0
2008-10-31 12:40:00,4.02,4.02,4.01,4.01,27900.0,4.02,4.02,4.01,4.01,27900.0
2008-10-31 12:50:00,4.01,4.03,4.01,4.02,94700.0,4.01,4.03,4.01,4.02,94700.0
2008-10-31 13:00:00,4.03,4.03,4.02,4.03,46200.0,4.03,4.03,4.02,4.03,46200.0
2008-10-31 13:10:00,4.03,4.03,4.02,4.02,38500.0,4.03,4.03,4.02,4.02,38500.0
2008-10-31 13:20:00,4.02,4.06,4.02,4.05,40500.0,4.02,4.06,4.02,4.05,40500.0
2008-10-31 13:30:00,4.05,4.08,4.04,4.07,27200.0,4.05,4.08,4.04,4.07,27200.0
2008-10-31 13:40:00,4.07,4.08,4.07,4.07,27000.0,4.07,4.08,4.07,4.07,27000.0
2008-10-31 13:50:00,4.08,4.08,4.07,4.08,10600.0,4.08,4.08,4.07,4.08,10600.0
2008-10-31 14:00:00,4.07,4.07,4.04,4.06,109600.0,4.07,4.07,4.04,4.06,109600.0
2008-10-31 14:10:00,4.07,4.08,4.06,4.07,54500.0,4.07,4.08,4.06,4.07,54500.0
2008-10-31 14:20:00,4.08,4.08,4.07,4.07,28000.0,4.08,4.08,4.07,4.07,28000.0
2008-10-31 14:30:00,4.07,4.1,4.07,4.09,68000.0,4.07,4.1,4.07,4.09,68000.0
2008-10-31 14:40:00,4.1,4.12,4.09,4.09,154100.0,4.1,4.12,4.09,4.09,154100.0
2008-10-31 14:50:00,4.09,4.1,4.09,4.1,144900.0,4.09,4.1,4.09,4.1,144900.0
2008-10-31 15:00:00,4.1,4.15,4.09,4.13,132600.0,4.1,4.15,4.09,4.13,132600.0
2008-10-31 15:10:00,4.14,4.14,4.1,4.1,44600.0,4.14,4.14,4.1,4.1,44600.0
2008-10-31 15:20:00,4.1,4.13,4.09,4.12,130500.0,4.1,4.13,4.09,4.12,130500.0
2008-10-31 15:30:00,4.13,4.15,4.12,4.14,78300.0,4.13,4.15,4.12,4.14,78300.0
2008-10-31 15:40:00,4.14,4.15,4.1,4.12,273200.0,4.14,4.15,4.1,4.12,273200.0
2008-10-31 15:50:00,4.12,4.13,4.08,4.1,525600.0,4.12,4.13,4.08,4.1,525600.0
2008-11-03 09:30:00,4.04,4.1,3.99,4.05,139700.0,4.04,4.1,3.99,4.05,139700.0
2008-11-03 09:40:00,4.05,4.14,4.05,4.14,248400.0,4.05,4.14,4.05,4.14,248400.0
2008-11-03 09:50:00,4.14,4.22,4.14,4.21,114900.0,4.14,4.22,4.14,4.21,114900.0
2008-11-03 10:00:00,4.2,4.29,4.19,4.28,112200.0,4.2,4.29,4.19,4.28,112200.0
2008-11-03 10:10:00,4.28,4.37,4.27,4.29,204300.0,4.28,4.37,4.27,4.29,204300.0
2008-11-03 10:20:00,4.29,4.3,4.22,4.23,132600.0,4.29,4.3,4.22,4.23,132600.0
2008-11-03 10:30:00,4.23,4.27,4.16,4.23,205900.0,4.23,4.27,4.16,4.23,205900.0
2008-11-03 10:40:00,4.24,4.26,4.16,4.23,123200.0,4.24,4.26,4.16,4.23,123200.0
2008-11-03 10:50:00,4.23,4.27,4.23,4.27,86300.0,4.23,4.27,4.23,4.27,86300.0
2008-11-03 11:00:00,4.27,4.27,4.25,4.25,47800.0,4.27,4.27,4.25,4.25,47800.0
2008-11-03 11:10:00,4.26,4.26,4.22,4.23,37400.0,4.26,4.26,4.22,4.23,37400.0
2008-11-03 11:20:00,4.22,4.24,4.22,4.24,20200.0,4.22,4.24,4.22,4.24,20200.0
2008-11-03 11:30:00,4.23,4.25,4.23,4.25,22900.0,4.23,4.25,4.23,4.25,22900.0
2008-11-03 11:40:00,4.24,4.25,4.24,4.24,20700.0,4.24,4.25,4.24,4.24,20700.0
2008-11-03 11:50:00,4.24,4.25,4.23,4.24,143200.0,4.24,4.25,4.23,4.24,143200.0
2008-11-03 12:00:00,4.23,4.35,4.23,4.34,142000.0,4.23,4.35,4.23,4.34,142000.0
2008-11-03 12:10:00,4.35,4.42,4.34,4.39,111000.0,4.35,4.42,4.34,4.39,111000.0
2008-11-03 12:20:00,4.4,4.4,4.39,4.4,21700.0,4.4,4.4,4.39,4.4,21700.0
2008-11-03 12:30:00,4.39,4.48,4.39,4.46,314000.0,4.39,4.48,4.39,4.46,314000.0
2008-11-03 12:40:00,4.47,4.47,4.45,4.47,35400.0,4.47,4.47,4.45,4.47,35400.0
2008-11-03 12:50:00,4.46,4.46,4.4,4.4,89200.0,4.46,4.46,4.4,4.4,89200.0
2008-11-03 13:00:00,4.41,4.42,4.39,4.41,55000.0,4.41,4.42,4.39,4.41,55000.0
2008-11-03 13:10:00,4.41,4.42,4.38,4.39,55800.0,4.41,4.42,4.38,4.39,55800.0
2008-11-03 13:20:00,4.38,4.39,4.35,4.36,1008600.0,4.38,4.39,4.35,4.36,1008600.0
2008-11-03 13:30:00,4.37,4.49,4.37,4.48,234300.0,4.37,4.49,4.37,4.48,234300.0
2008-11-03 13:40:00,4.48,4.52,4.4,4.41,102500.0,4.48,4.52,4.4,4.41,102500.0
2008-11-03 13:50:00,4.4,4.41,4.38,4.39,64000.0,4.4,4.41,4.38,4.39,64000.0
2008-11-03 14:00:00,4.38,4.39,4.36,4.36,158000.0,4.38,4.39,4.36,4.36,158000.0
2008-11-03 14:10:00,4.36,4.37,4.35,4.36,133800.0,4.36,4.37,4.35,4.36,133800.0
2008-11-03 14:20:00,4.35,4.38,4.35,4.36,146100.0,4.35,4.38,4.35,4.36,146100.0
2008-11-03 14:30:00,4.35,4.36,4.35,4.36,157100.0,4.35,4.36,4.35,4.36,157100.0
2008-11-03 14:40:00,4.35,4.36,4.32,4.34,123000.0,4.35,4.36,4.32,4.34,123000.0
2008-11-03 14:50:00,4.34,4.35,4.31,4.32,96100.0,4.34,4.35,4.31,4.32,96100.0
2008-11-03 15:00:00,4.31,4.35,4.3,4.35,183700.0,4.31,4.35,4.3,4.35,183700.0
2008-11-03 15:10:00,4.35,4.37,4.34,4.35,167400.0,4.35,4.37,4.34,4.35,167400.0
2008-11-03 15:20:00,4.36,4.4,4.35,4.4,81100.0,4.36,4.4,4.35,4.4,81100.0
2008-11-03 15:30:00,4.39,4.4,4.38,4.39,77400.0,4.39,4.4,4.38,4.39,77400.0
2008-11-03 15:40:00,4.39,4.43,4.38,4.42,104800.0,4.39,4.43,4.38,4.42,104800.0
2008-11-03 15:50:00,4.42,4.42,4.39,4.4,203800.0,4.42,4.42,4.39,4.4,203800.0
2008-11-04 09:30:00,4.44,4.7,4.44,4.52,88900.0,4.44,4.7,4.44,4.52,88900.0
2008-11-04 09:40:00,4.52,4.53,4.47,4.47,75300.0,4.52,4.53,4.47,4.47,75300.0
2008-11-04 09:50:00,4.47,4.5,4.45,4.45,211700.0,4.47,4.5,4.45,4.45,211700.0
2008-11-04 10:00:00,4.45,4.58,4.45,4.5,275100.0,4.45,4.58,4.45,4.5,275100.0
2008-11-04 10:10:00,4.5,4.55,4.49,4.54,92100.0,4.5,4.55,4.49,4.54,92100.0
2008-11-04 10:20:00,4.53,4.54,4.49,4.51,73500.0,4.53,4.54,4.49,4.51,73500.0
2008-11-04 10:30:00,4.51,4.6,4.51,4.58,981800.0,4.51,4.6,4.51,4.58,981800.0
2008-11-04 10:40:00,4.57,4.57,4.53,4.56,102600.0,4.57,4.57,4.53,4.56,102600.0
2008-11-04 10:50:00,4.55,4.61,4.55,4.56,101000.0,4.55,4.61,4.55,4.56,101000.0
2008-11-04 11:00:00,4.56,4.63,4.56,4.58,170300.0,4.56,4.63,4.56,4.58,170300.0
2008-11-04 11:10:00,4.59,4.59,4.57,4.59,90600.0,4.59,4.59,4.57,4.59,90600.0
2008-11-04 11:20:00,4.59,4.59,4.57,4.59,76400.0,4.59,4.59,4.57,4.59,76400.0
2008-11-04 11:30:00,4.59,4.64,4.58,4.63,155100.0,4.59,4.64,4.58,4.63,155100.0
2008-11-04 11:40:00,4.64,4.64,4.57,4.58,120900.0,4.64,4.64,4.57,4.58,120900.0
2008-11-04 11:50:00,4.58,4.6,4.56,4.59,83900.0,4.58,4.6,4.56,4.59,83900.0
2008-11-04 12:00:00,4.6,4.6,4.56,4.56,66800.0,4.6,4.6,4.56,4.56,66800.0
2008-11-04 12:10:00,4.56,4.58,4.56,4.57,42900.0,4.56,4.58,4.56,4.57,42900.0
2008-11-04 12:20:00,4.58,4.61,4.57,4.61,83100.0,4.58,4.61,4.57,4.61,83100.0
2008-11-04 12:30:00,4.6,4.61,4.59,4.59,43200.0,4.6,4.61,4.59,4.59,43200.0
2008-11-04 12:40:00,4.59,4.61,4.59,4.61,39300.0,4.59,4.61,4.59,4.61,39300.0
2008-11-04 12:50:00,4.61,4.61,4.6,4.61,31700.0,4.61,4.61,4.6,4.61,31700.0
2008-11-04 13:00:00,4.61,4.61,4.6,4.6,33100.0,4.61,4.61,4.6,4.6,33100.0
2008-11-04 13:10:00,4.6,4.61,4.6,4.61,66800.0,4.6,4.61,4.6,4.61,66800.0
2008-11-04 13:20:00,4.61,4.64,4.6,4.62,61200.0,4.61,4.64,4.6,4.62,61200.0
2008-11-04 13:30:00,4.61,4.63,4.59,4.62,72700.0,4.61,4.63,4.59,4.62,72700.0
2008-11-04 13:40:00,4.62,4.62,4.59,4.61,30100.0,4.62,4.62,4.59,4.61,30100.0
2008-11-04 13:50:00,4.6,4.64,4.6,4.63,94900.0,4.6,4.64,4.6,4.63,94900.0
2008-11-04 14:00:00,4.63,4.63,4.56,4.59,93400.0,4.63,4.63,4.56,4.59,93400.0
2008-11-04 14:10:00,4.58,4.66,4.58,4.65,164900.0,4.58,4.66,4.58,4.65,164900.0
2008-11-04 14:20:00,4.65,4.68,4.62,4.65,132200.0,4.65,4.68,4.62,4.65,132200.0
2008-11-04 14:30:00,4.65,4.65,4.62,4.63,43800.0,4.65,4.65,4.62,4.63,43800.0
2008-11-04 14:40:00,4.62,4.64,4.57,4.58,157900.0,4.62,4.64,4.57,4.58,157900.0
2008-11-04 14:50:00,4.58,4.6,4.56,4.59,302200.0,4.58,4.6,4.56,4.59,302200.0
2008-11-04 15:00:00,4.6,4.65,4.59,4.6,253000.0,4.6,4.65,4.59,4.6,253000.0
2008-11-04 15:10:00,4.6,4.66,4.6,4.62,214000.0,4.6,4.66,4.6,4.62,214000.0
2008-11-04 15:20:00,4.61,4.62,4.59,4.6,154700.0,4.61,4.62,4.59,4.6,154700.0
2008-11-04 15:30:00,4.61,4.7,4.61,4.7,240200.0,4.61,4.7,4.61,4.7,240200.0
2008-11-04 15:40:00,4.7,4.84,4.69,4.8,509300.0,4.7,4.84,4.69,4.8,509300.0
2008-11-04 15:50:00,4.81,4.97,4.78,4.96,681000.0,4.81,4.97,4.78,4.96,681000.0
2008-11-05 09:30:00,4.9,4.98,4.87,4.97,142800.0,4.9,4.98,4.87,4.97,142800.0
2008-11-05 09:40:00,4.98,5.05,4.88,4.89,212800.0,4.98,5.05,4.88,4.89,212800.0
2008-11-05 09:50:00,4.89,4.9,4.76,4.83,172000.0,4.89,4.9,4.76,4.83,172000.0
2008-11-05 10:00:00,4.82,4.84,4.72,4.76,145500.0,4.82,4.84,4.72,4.76,145500.0
2008-11-05 10:10:00,4.76,4.77,4.66,4.73,141900.0,4.76,4.77,4.66,4.73,141900.0
2008-11-05 10:20:00,4.73,4.73,4.62,4.65,138800.0,4.73,4.73,4.62,4.65,138800.0
2008-11-05 10:30:00,4.64,4.68,4.58,4.6,149800.0,4.64,4.68,4.58,4.6,149800.0
2008-11-05 10:40:00,4.6,4.69,4.6,4.65,72600.0,4.6,4.69,4.6,4.65,72600.0
2008-11-05 10:50:00,4.65,4.65,4.53,4.6,187700.0,4.65,4.65,4.53,4.6,187700.0
2008-11-05 11:00:00,4.6,4.66,4.51,4.62,136100.0,4.6,4.66,4.51,4.62,136100.0
2008-11-05 11:10:00,4.62,4.64,4.56,4.57,112700.0,4.62,4.64,4.56,4.57,112700.0
2008-11-05 11:20:00,4.58,4.59,4.47,4.59,132200.0,4.58,4.59,4.47,4.59,132200.0
2008-11-05 11:30:00,4.59,4.63,4.59,4.61,42400.0,4.59,4.63,4.59,4.61,42400.0
2008-11-05 11:40:00,4.61,4.63,4.61,4.62,27500.0,4.61,4.63,4.61,4.62,27500.0
2008-11-05 11:50:00,4.62,4.62,4.59,4.62,44600.0,4.62,4.62,4.59,4.62,44600.0
2008-11-05 12:00:00,4.62,4.64,4.62,4.63,32800.0,4.62,4.64,4.62,4.63,32800.0
2008-11-05 12:10:00,4.62,4.62,4.52,4.57,83000.0,4.62,4.62,4.52,4.57,83000.0
2008-11-05 12:20:00,4.57,4.58,4.48,4.49,100400.0,4.57,4.58,4.48,4.49,100400.0
2008-11-05 12:30:00,4.5,4.54,4.48,4.48,143300.0,4.5,4.54,4.48,4.48,143300.0
2008-11-05 12:40:00,4.48,4.49,4.44,4.49,100000.0,4.48,4.49,4.44,4.49,100000.0
2008-11-05 12:50:00,4.49,4.49,4.42,4.48,173200.0,4.49,4.49,4.42,4.48,173200.0
2008-11-05 13:00:00,4.48,4.49,4.44,4.47,70800.0,4.48,4.49,4.44,4.47,70800.0
2008-11-05 13:10:00,4.47,4.47,4.45,4.47,26700.0,4.47,4.47,4.45,4.47,26700.0
2008-11-05 13:20:00,4.46,4.47,4.42,4.45,93800.0,4.46,4.47,4.42,4.45,93800.0
2008-11-05 13:30:00,4.45,4.46,4.41,4.45,88900.0,4.45,4.46,4.41,4.45,88900.0
2008-11-05 13:40:00,4.45,4.51,4.44,4.47,122700.0,4.45,4.51,4.44,4.47,122700.0
2008-11-05 13:50:00,4.46,4.47,4.42,4.42,51100.0,4.46,4.47,4.42,4.42,51100.0
2008-11-05 14:00:00,4.42,4.48,4.4,4.43,179600.0,4.42,4.48,4.4,4.43,179600.0
2008-11-05 14:10:00,4.43,4.44,4.42,4.44,44300.0,4.43,4.44,4.42,4.44,44300.0
2008-11-05 14:20:00,4.43,4.43,4.36,4.37,240100.0,4.43,4.43,4.36,4.37,240100.0
2008-11-05 14:30:00,4.37,4.42,4.35,4.41,182200.0,4.37,4.42,4.35,4.41,182200.0
2008-11-05 14:40:00,4.42,4.42,4.39,4.41,180100.0,4.42,4.42,4.39,4.41,180100.0
2008-11-05 14:50:00,4.41,4.45,4.38,4.44,142000.0,4.41,4.45,4.38,4.44,142000.0
2008-11-05 15:00:00,4.44,4.45,4.39,4.39,133000.0,4.44,4.45,4.39,4.39,133000.0
2008-11-05 15:10:00,4.38,4.43,4.38,4.43,94200.0,4.38,4.43,4.38,4.43,94200.0
2008-11-05 15:20:00,4.43,4.43,4.39,4.41,88900.0,4.43,4.43,4.39,4.41,88900.0
2008-11-05 15:30:00,4.4,4.41,4.36,4.36,74400.0,4.4,4.41,4.36,4.36,74400.0
2008-11-05 15:40:00,4.36,4.42,4.36,4.39,128800.0,4.36,4.42,4.36,4.39,128800.0
2008-11-05 15:50:00,4.39,4.4,4.34,4.34,145400.0,4.39,4.4,4.34,4.34,145400.0
2008-11-06 09:30:00,4.45,4.49,4.33,4.46,104700.0,4.45,4.49,4.33,4.46,104700.0
2008-11-06 09:40:00,4.46,4.46,4.4,4.45,80400.0,4.46,4.46,4.4,4.45,80400.0
2008-11-06 09:50:00,4.45,4.45,4.31,4.31,129300.0,4.45,4.45,4.31,4.31,129300.0
2008-11-06 10:00:00,4.3,4.32,4.23,4.25,102000.0,4.3,4.32,4.23,4.25,102000.0
2008-11-06 10:10:00,4.25,4.34,4.25,4.27,53900.0,4.25,4.34,4.25,4.27,53900.0
2008-11-06 10:20:00,4.28,4.3,4.24,4.24,66500.0,4.28,4.3,4.24,4.24,66500.0
2008-11-06 10:30:00,4.24,4.25,4.17,4.18,120200.0,4.24,4.25,4.17,4.18,120200.0
2008-11-06 10:40:00,4.17,4.18,4.1,4.16,77800.0,4.17,4.18,4.1,4.16,77800.0
2008-11-06 10:50:00,4.17,4.17,4.11,4.13,84900.0,4.17,4.17,4.11,4.13,84900.0
2008-11-06 11:00:00,4.13,4.16,4.13,4.14,72100.0,4.13,4.16,4.13,4.14,72100.0
2008-11-06 11:10:00,4.14,4.14,4.1,4.1,45200.0,4.14,4.14,4.1,4.1,45200.0
2008-11-06 11:20:00,4.1,4.12,4.09,4.11,28400.0,4.1,4.12,4.09,4.11,28400.0
2008-11-06 11:30:00,4.11,4.12,4.07,4.1,36000.0,4.11,4.12,4.07,4.1,36000.0
2008-11-06 11:40:00,4.09,4.1,4.06,4.1,36400.0,4.09,4.1,4.06,4.1,36400.0
2008-11-06 11:50:00,4.1,4.1,4.05,4.05,39400.0,4.1,4.1,4.05,4.05,39400.0
2008-11-06 12:00:00,4.05,4.06,4.05,4.06,34600.0,4.05,4.06,4.05,4.06,34600.0
2008-11-06 12:10:00,4.05,4.06,4.01,4.01,39200.0,4.05,4.06,4.01,4.01,39200.0
2008-11-06 12:20:00,4.02,4.03,3.96,3.98,118700.0,4.02,4.03,3.96,3.98,118700.0
2008-11-06 12:30:00,3.98,4.0,3.97,3.97,70200.0,3.98,4.0,3.97,3.97,70200.0
2008-11-06 12:40:00,3.98,4.01,3.96,4.01,65300.0,3.98,4.01,3.96,4.01,65300.0
2008-11-06 12:50:00,4.01,4.03,4.01,4.01,40200.0,4.01,4.03,4.01,4.01,40200.0
2008-11-06 13:00:00,4.01,4.02,4.01,4.01,15400.0,4.01,4.02,4.01,4.01,15400.0
2008-11-06 13:10:00,4.01,4.02,3.96,3.97,25300.0,4.01,4.02,3.96,3.97,25300.0
2008-11-06 13:20:00,3.97,4.03,3.97,4.02,84800.0,3.97,4.03,3.97,4.02,84800.0
2008-11-06 13:30:00,4.02,4.03,4.0,4.0,73600.0,4.02,4.03,4.0,4.0,73600.0
2008-11-06 13:40:00,4.0,4.01,3.97,3.98,60100.0,4.0,4.01,3.97,3.98,60100.0
2008-11-06 13:50:00,3.99,4.02,3.98,4.0,56600.0,3.99,4.02,3.98,4.0,56600.0
2008-11-06 14:00:00,4.01,4.05,4.0,4.05,83400.0,4.01,4.05,4.0,4.05,83400.0
2008-11-06 14:10:00,4.05,4.05,4.04,4.05,16100.0,4.05,4.05,4.04,4.05,16100.0
2008-11-06 14:20:00,4.04,4.05,4.04,4.05,27800.0,4.04,4.05,4.04,4.05,27800.0
2008-11-06 14:30:00,4.05,4.11,4.04,4.1,79500.0,4.05,4.11,4.04,4.1,79500.0
2008-11-06 14:40:00,4.1,4.12,4.1,4.11,43600.0,4.1,4.12,4.1,4.11,43600.0
2008-11-06 14:50:00,4.12,4.14,4.06,4.06,96100.0,4.12,4.14,4.06,4.06,96100.0
2008-11-06 15:00:00,4.06,4.07,4.01,4.02,79400.0,4.06,4.07,4.01,4.02,79400.0
2008-11-06 15:10:00,4.02,4.04,3.99,4.01,278600.0,4.02,4.04,3.99,4.01,278600.0
2008-11-06 15:20:00,4.01,4.04,3.96,3.98,272900.0,4.01,4.04,3.96,3.98,272900.0
2008-11-06 15:30:00,3.97,4.02,3.97,4.01,115900.0,3.97,4.02,3.97,4.01,115900.0
2008-11-06 15:40:00,4.01,4.05,4.0,4.01,168300.0,4.01,4.05,4.0,4.01,168300.0
2008-11-06 15:50:00,4.0,4.01,3.96,3.99,360100.0,4.0,4.01,3.96,3.99,360100.0
2008-11-07 09:30:00,4.05,4.09,4.01,4.01,65700.0,4.05,4.09,4.01,4.01,65700.0
2008-11-07 09:40:00,4.02,4.04,3.89,3.89,166600.0,4.02,4.04,3.89,3.89,166600.0
2008-11-07 09:50:00,3.89,3.9,3.84,3.84,145400.0,3.89,3.9,3.84,3.84,145400.0
2008-11-07 10:00:00,3.84,3.89,3.8,3.8,235700.0,3.84,3.89,3.8,3.8,235700.0
2008-11-07 10:10:00,3.8,3.85,3.78,3.83,241800.0,3.8,3.85,3.78,3.83,241800.0
2008-11-07 10:20:00,3.83,3.93,3.83,3.9,279000.0,3.83,3.93,3.83,3.9,279000.0
2008-11-07 10:30:00,3.9,3.98,3.88,3.97,163100.0,3.9,3.98,3.88,3.97,163100.0
2008-11-07 10:40:00,3.97,3.98,3.9,3.9,100000.0,3.97,3.98,3.9,3.9,100000.0
2008-11-07 10:50:00,3.9,3.91,3.9,3.9,91500.0,3.9,3.91,3.9,3.9,91500.0
2008-11-07 11:00:00,3.9,3.94,3.89,3.91,140300.0,3.9,3.94,3.89,3.91,140300.0
2008-11-07 11:10:00,3.91,3.93,3.91,3.91,92700.0,3.91,3.93,3.91,3.91,92700.0
2008-11-07 11:20:00,3.91,3.92,3.9,3.9,128700.0,3.91,3.92,3.9,3.9,128700.0
2008-11-07 11:30:00,3.9,3.91,3.9,3.91,245700.0,3.9,3.91,3.9,3.91,245700.0
2008-11-07 11:40:00,3.9,3.94,3.9,3.93,114300.0,3.9,3.94,3.9,3.93,114300.0
2008-11-07 11:50:00,3.93,3.95,3.9,3.93,194400.0,3.93,3.95,3.9,3.93,194400.0
2008-11-07 12:00:00,3.93,3.95,3.91,3.94,191000.0,3.93,3.95,3.91,3.94,191000.0
2008-11-07 12:10:00,3.94,3.95,3.92,3.95,83200.0,3.94,3.95,3.92,3.95,83200.0
2008-11-07 12:20:00,3.94,3.98,3.94,3.94,72600.0,3.94,3.98,3.94,3.94,72600.0
2008-11-07 12:30:00,3.94,3.99,3.92,3.94,268000.0,3.94,3.99,3.92,3.94,268000.0
2008-11-07 12:40:00,3.94,3.95,3.91,3.94,192000.0,3.94,3.95,3.91,3.94,192000.0
2008-11-07 12:50:00,3.95,3.96,3.92,3.94,59300.0,3.95,3.96,3.92,3.94,59300.0
2008-11-07 13:00:00,3.94,3.96,3.92,3.93,136600.0,3.94,3.96,3.92,3.93,136600.0
2008-11-07 13:10:00,3.92,3.95,3.92,3.94,221400.0,3.92,3.95,3.92,3.94,221400.0
2008-11-07 13:20:00,3.94,3.95,3.93,3.94,83000.0,3.94,3.95,3.93,3.94,83000.0
2008-11-07 13:30:00,3.94,3.95,3.93,3.95,130300.0,3.94,3.95,3.93,3.95,130300.0
2008-11-07 13:40:00,3.95,3.95,3.93,3.93,51400.0,3.95,3.95,3.93,3.93,51400.0
2008-11-07 13:50:00,3.93,3.95,3.93,3.95,112300.0,3.93,3.95,3.93,3.95,112300.0
2008-11-07 14:00:00,3.95,3.95,3.93,3.94,64100.0,3.95,3.95,3.93,3.94,64100.0
2008-11-07 14:10:00,3.94,3.95,3.93,3.94,84500.0,3.94,3.95,3.93,3.94,84500.0
2008-11-07 14:20:00,3.94,3.95,3.94,3.94,65700.0,3.94,3.95,3.94,3.94,65700.0
2008-11-07 14:30:00,3.95,3.95,3.93,3.95,102500.0,3.95,3.95,3.93,3.95,102500.0
2008-11-07 14:40:00,3.95,3.98,3.94,3.96,102500.0,3.95,3.98,3.94,3.96,102500.0
2008-11-07 14:50:00,3.97,3.98,3.93,3.93,158700.0,3.97,3.98,3.93,3.93,158700.0
2008-11-07 15:00:00,3.93,3.96,3.92,3.96,211200.0,3.93,3.96,3.92,3.96,211200.0
2008-11-07 15:10:00,3.96,3.96,3.94,3.94,76100.0,3.96,3.96,3.94,3.94,76100.0
2008-11-07 15:20:00,3.94,3.95,3.91,3.94,255900.0,3.94,3.95,3.91,3.94,255900.0
2008-11-07 15:30:00,3.94,3.98,3.94,3.95,170400.0,3.94,3.98,3.94,3.95,170400.0
2008-11-07 15:40:00,3.94,4.03,3.94,3.96,291500.0,3.94,4.03,3.94,3.96,291500.0
2008-11-07 15:50:00,3.97,4.05,3.96,4.0,276000.0,3.97,4.05,3.96,4.0,276000.0
2008-11-10 09:30:00,4.31,4.34,4.22,4.22,103400.0,4.31,4.34,4.22,4.22,103400.0
2008-11-10 09:40:00,4.22,4.23,4.12,4.13,121600.0,4.22,4.23,4.12,4.13,121600.0
2008-11-10 09:50:00,4.13,4.14,4.06,4.09,97800.0,4.13,4.14,4.06,4.09,97800.0
2008-11-10 10:00:00,4.09,4.16,4.08,4.16,165600.0,4.09,4.16,4.08,4.16,165600.0
2008-11-10 10:10:00,4.17,4.18,4.1,4.11,57200.0,4.17,4.18,4.1,4.11,57200.0
2008-11-10 10:20:00,4.11,4.15,4.1,4.12,56200.0,4.11,4.15,4.1,4.12,56200.0
2008-11-10 10:30:00,4.12,4.13,4.11,4.11,8300.0,4.12,4.13,4.11,4.11,8300.0
2008-11-10 10:40:00,4.11,4.15,4.1,4.11,53800.0,4.11,4.15,4.1,4.11,53800.0
2008-11-10 10:50:00,4.11,4.12,4.05,4.08,114500.0,4.11,4.12,4.05,4.08,114500.0
2008-11-10 11:00:00,4.08,4.08,4.05,4.05,35300.0,4.08,4.08,4.05,4.05,35300.0
2008-11-10 11:10:00,4.06,4.06,4.03,4.05,113900.0,4.06,4.06,4.03,4.05,113900.0
2008-11-10 11:20:00,4.05,4.08,4.03,4.07,69100.0,4.05,4.08,4.03,4.07,69100.0
2008-11-10 11:30:00,4.08,4.08,4.05,4.05,26100.0,4.08,4.08,4.05,4.05,26100.0
2008-11-10 11:40:00,4.05,4.07,3.99,4.0,163500.0,4.05,4.07,3.99,4.0,163500.0
2008-11-10 11:50:00,4.01,4.02,3.99,4.0,122900.0,4.01,4.02,3.99,4.0,122900.0
2008-11-10 12:00:00,4.0,4.01,3.99,4.01,55400.0,4.0,4.01,3.99,4.01,55400.0
2008-11-10 12:10:00,4.0,4.02,4.0,4.02,80200.0,4.0,4.02,4.0,4.02,80200.0
2008-11-10 12:20:00,4.01,4.02,4.0,4.01,55900.0,4.01,4.02,4.0,4.01,55900.0
2008-11-10 12:30:00,4.01,4.01,3.96,3.99,106800.0,4.01,4.01,3.96,3.99,106800.0
2008-11-10 12:40:00,4.0,4.03,4.0,4.0,61500.0,4.0,4.03,4.0,4.0,61500.0
2008-11-10 12:50:00,4.0,4.0,3.95,3.96,47100.0,4.0,4.0,3.95,3.96,47100.0
2008-11-10 13:00:00,3.96,3.98,3.95,3.96,87600.0,3.96,3.98,3.95,3.96,87600.0
2008-11-10 13:10:00,3.96,3.97,3.95,3.95,27600.0,3.96,3.97,3.95,3.95,27600.0
2008-11-10 13:20:00,3.95,3.96,3.95,3.96,51700.0,3.95,3.96,3.95,3.96,51700.0
2008-11-10 13:30:00,3.95,3.96,3.94,3.96,83700.0,3.95,3.96,3.94,3.96,83700.0
2008-11-10 13:40:00,3.97,3.97,3.95,3.95,33000.0,3.97,3.97,3.95,3.95,33000.0
2008-11-10 13:50:00,3.95,4.0,3.95,3.98,58000.0,3.95,4.0,3.95,3.98,58000.0
2008-11-10 14:00:00,3.97,3.99,3.97,3.98,28300.0,3.97,3.99,3.97,3.98,28300.0
2008-11-10 14:10:00,3.99,3.99,3.95,3.95,46200.0,3.99,3.99,3.95,3.95,46200.0
2008-11-10 14:20:00,3.95,3.96,3.95,3.95,52100.0,3.95,3.96,3.95,3.95,52100.0
2008-11-10 14:30:00,3.95,3.96,3.95,3.96,35900.0,3.95,3.96,3.95,3.96,35900.0
2008-11-10 14:40:00,3.96,3.96,3.9,3.91,47500.0,3.96,3.96,3.9,3.91,47500.0
2008-11-10 14:50:00,3.91,3.93,3.9,3.9,30100.0,3.91,3.93,3.9,3.9,30100.0
2008-11-10 15:00:00,3.9,3.93,3.9,3.9,98500.0,3.9,3.93,3.9,3.9,98500.0
2008-11-10 15:10:00,3.9,3.93,3.9,3.9,77300.0,3.9,3.93,3.9,3.9,77300.0
2008-11-10 15:20:00,3.9,3.93,3.88,3.92,89100.0,3.9,3.93,3.88,3.92,89100.0
2008-11-10 15:30:00,3.92,3.95,3.9,3.9,88200.0,3.92,3.95,3.9,3.9,88200.0
2008-11-10 15:40:00,3.9,3.94,3.9,3.92,84800.0,3.9,3.94,3.9,3.92,84800.0
2008-11-10 15:50:00,3.91,3.98,3.91,3.94,387100.0,3.91,3.98,3.91,3.94,387100.0
2008-11-11 09:30:00,3.9,3.99,3.85,3.89,142600.0,3.9,3.99,3.85,3.89,142600.0
2008-11-11 09:40:00,3.89,3.92,3.82,3.84,93600.0,3.89,3.92,3.82,3.84,93600.0
2008-11-11 09:50:00,3.84,3.9,3.79,3.9,121300.0,3.84,3.9,3.79,3.9,121300.0
2008-11-11 10:00:00,3.89,3.9,3.86,3.89,103500.0,3.89,3.9,3.86,3.89,103500.0
2008-11-11 10:10:00,3.89,3.92,3.88,3.89,90600.0,3.89,3.92,3.88,3.89,90600.0
2008-11-11 10:20:00,3.9,3.91,3.89,3.9,50700.0,3.9,3.91,3.89,3.9,50700.0
2008-11-11 10:30:00,3.9,3.91,3.88,3.88,37300.0,3.9,3.91,3.88,3.88,37300.0
2008-11-11 10:40:00,3.89,3.89,3.81,3.82,74500.0,3.89,3.89,3.81,3.82,74500.0
2008-11-11 10:50:00,3.82,3.86,3.8,3.82,84300.0,3.82,3.86,3.8,3.82,84300.0
2008-11-11 11:00:00,3.82,3.82,3.75,3.75,49300.0,3.82,3.82,3.75,3.75,49300.0
2008-11-11 11:10:00,3.75,3.77,3.75,3.76,50300.0,3.75,3.77,3.75,3.76,50300.0
2008-11-11 11:20:00,3.76,3.77,3.76,3.76,17300.0,3.76,3.77,3.76,3.76,17300.0
2008-11-11 11:30:00,3.76,3.77,3.74,3.76,1657800.0,3.76,3.77,3.74,3.76,1657800.0
2008-11-11 11:40:00,3.75,3.77,3.75,3.77,29800.0,3.75,3.77,3.75,3.77,29800.0
2008-11-11 11:50:00,3.76,3.79,3.76,3.78,31400.0,3.76,3.79,3.76,3.78,31400.0
2008-11-11 12:00:00,3.78,3.79,3.78,3.78,13100.0,3.78,3.79,3.78,3.78,13100.0
2008-11-11 12:10:00,3.78,3.79,3.78,3.78,23800.0,3.78,3.79,3.78,3.78,23800.0
2008-11-11 12:20:00,3.79,3.79,3.78,3.78,31400.0,3.79,3.79,3.78,3.78,31400.0
2008-11-11 12:30:00,3.79,3.79,3.78,3.78,20600.0,3.79,3.79,3.78,3.78,20600.0
2008-11-11 12:40:00,3.79,3.8,3.78,3.8,48600.0,3.79,3.8,3.78,3.8,48600.0
2008-11-11 12:50:00,3.79,3.81,3.79,3.81,37700.0,3.79,3.81,3.79,3.81,37700.0
2008-11-11 13:00:00,3.81,3.82,3.8,3.82,24600.0,3.81,3.82,3.8,3.82,24600.0
2008-11-11 13:10:00,3.81,3.87,3.81,3.87,112800.0,3.81,3.87,3.81,3.87,112800.0
2008-11-11 13:20:00,3.87,3.87,3.86,3.87,40800.0,3.87,3.87,3.86,3.87,40800.0
2008-11-11 13:30:00,3.87,3.88,3.86,3.87,76100.0,3.87,3.88,3.86,3.87,76100.0
2008-11-11 13:40:00,3.88,3.89,3.87,3.89,33800.0,3.88,3.89,3.87,3.89,33800.0
2008-11-11 13:50:00,3.88,3.9,3.88,3.89,34900.0,3.88,3.9,3.88,3.89,34900.0
2008-11-11 14:00:00,3.9,3.91,3.89,3.9,77000.0,3.9,3.91,3.89,3.9,77000.0
2008-11-11 14:10:00,3.89,3.9,3.88,3.89,57500.0,3.89,3.9,3.88,3.89,57500.0
2008-11-11 14:20:00,3.89,3.95,3.89,3.95,60600.0,3.89,3.95,3.89,3.95,60600.0
2008-11-11 14:30:00,3.95,3.98,3.94,3.95,75300.0,3.95,3.98,3.94,3.95,75300.0
2008-11-11 14:40:00,3.95,3.95,3.91,3.91,76300.0,3.95,3.95,3.91,3.91,76300.0
2008-11-11 14:50:00,3.91,3.91,3.88,3.88,108600.0,3.91,3.91,3.88,3.88,108600.0
2008-11-11 15:00:00,3.88,3.9,3.88,3.9,101900.0,3.88,3.9,3.88,3.9,101900.0
2008-11-11 15:10:00,3.9,3.9,3.89,3.9,61800.0,3.9,3.9,3.89,3.9,61800.0
2008-11-11 15:20:00,3.89,3.94,3.89,3.93,127300.0,3.89,3.94,3.89,3.93,127300.0
2008-11-11 15:30:00,3.93,3.95,3.88,3.88,264200.0,3.93,3.95,3.88,3.88,264200.0
2008-11-11 15:40:00,3.88,3.93,3.87,3.91,200100.0,3.88,3.93,3.87,3.91,200100.0
2008-11-11 15:50:00,3.91,3.96,3.9,3.93,344000.0,3.91,3.96,3.9,3.93,344000.0
2008-11-12 09:30:00,3.84,3.92,3.84,3.87,59000.0,3.84,3.92,3.84,3.87,59000.0
2008-11-12 09:40:00,3.89,3.89,3.82,3.86,31800.0,3.89,3.89,3.82,3.86,31800.0
2008-11-12 09:50:00,3.86,3.88,3.85,3.85,37000.0,3.86,3.88,3.85,3.85,37000.0
2008-11-12 10:00:00,3.85,3.93,3.82,3.83,93200.0,3.85,3.93,3.82,3.83,93200.0
2008-11-12 10:10:00,3.83,3.84,3.8,3.8,30100.0,3.83,3.84,3.8,3.8,30100.0
2008-11-12 10:20:00,3.8,3.8,3.76,3.76,51400.0,3.8,3.8,3.76,3.76,51400.0
2008-11-12 10:30:00,3.76,3.77,3.72,3.75,232500.0,3.76,3.77,3.72,3.75,232500.0
2008-11-12 10:40:00,3.75,3.8,3.75,3.79,54500.0,3.75,3.8,3.75,3.79,54500.0
2008-11-12 10:50:00,3.79,3.82,3.78,3.78,42900.0,3.79,3.82,3.78,3.78,42900.0
2008-11-12 11:00:00,3.78,3.79,3.74,3.75,59200.0,3.78,3.79,3.74,3.75,59200.0
2008-11-12 11:10:00,3.75,3.79,3.72,3.79,44000.0,3.75,3.79,3.72,3.79,44000.0
2008-11-12 11:20:00,3.79,3.79,3.76,3.76,32400.0,3.79,3.79,3.76,3.76,32400.0
2008-11-12 11:30:00,3.76,3.76,3.73,3.73,34200.0,3.76,3.76,3.73,3.73,34200.0
2008-11-12 11:40:00,3.73,3.74,3.72,3.73,32300.0,3.73,3.74,3.72,3.73,32300.0
2008-11-12 11:50:00,3.73,3.76,3.73,3.75,76200.0,3.73,3.76,3.73,3.75,76200.0
2008-11-12 12:00:00,3.74,3.76,3.74,3.75,42500.0,3.74,3.76,3.74,3.75,42500.0
2008-11-12 12:10:00,3.76,3.76,3.74,3.76,58700.0,3.76,3.76,3.74,3.76,58700.0
2008-11-12 12:20:00,3.75,3.76,3.73,3.74,55300.0,3.75,3.76,3.73,3.74,55300.0
2008-11-12 12:30:00,3.74,3.76,3.74,3.75,48000.0,3.74,3.76,3.74,3.75,48000.0
2008-11-12 12:40:00,3.75,3.75,3.72,3.72,30400.0,3.75,3.75,3.72,3.72,30400.0
2008-11-12 12:50:00,3.72,3.73,3.71,3.71,42100.0,3.72,3.73,3.71,3.71,42100.0
2008-11-12 13:00:00,3.71,3.72,3.71,3.71,28900.0,3.71,3.72,3.71,3.71,28900.0
2008-11-12 13:10:00,3.71,3.72,3.71,3.71,44700.0,3.71,3.72,3.71,3.71,44700.0
2008-11-12 13:20:00,3.71,3.71,3.7,3.7,42400.0,3.71,3.71,3.7,3.7,42400.0
2008-11-12 13:30:00,3.7,3.71,3.68,3.68,71500.0,3.7,3.71,3.68,3.68,71500.0
2008-11-12 13:40:00,3.68,3.69,3.68,3.68,35000.0,3.68,3.69,3.68,3.68,35000.0
2008-11-12 13:50:00,3.68,3.69,3.66,3.67,53700.0,3.68,3.69,3.66,3.67,53700.0
2008-11-12 14:00:00,3.66,3.67,3.62,3.62,90700.0,3.66,3.67,3.62,3.62,90700.0
2008-11-12 14:10:00,3.62,3.63,3.61,3.61,59700.0,3.62,3.63,3.61,3.61,59700.0
2008-11-12 14:20:00,3.61,3.62,3.61,3.62,32700.0,3.61,3.62,3.61,3.62,32700.0
2008-11-12 14:30:00,3.61,3.62,3.61,3.61,33400.0,3.61,3.62,3.61,3.61,33400.0
2008-11-12 14:40:00,3.62,3.62,3.6,3.61,76700.0,3.62,3.62,3.6,3.61,76700.0
2008-11-12 14:50:00,3.6,3.61,3.57,3.57,66900.0,3.6,3.61,3.57,3.57,66900.0
2008-11-12 15:00:00,3.57,3.58,3.56,3.57,81300.0,3.57,3.58,3.56,3.57,81300.0
2008-11-12 15:10:00,3.57,3.62,3.56,3.62,184200.0,3.57,3.62,3.56,3.62,184200.0
2008-11-12 15:20:00,3.61,3.62,3.57,3.57,112700.0,3.61,3.62,3.57,3.57,112700.0
2008-11-12 15:30:00,3.57,3.62,3.57,3.59,97500.0,3.57,3.62,3.57,3.59,97500.0
2008-11-12 15:40:00,3.59,3.65,3.57,3.62,186400.0,3.59,3.65,3.57,3.62,186400.0
2008-11-12 15:50:00,3.62,3.62,3.6,3.6,143000.0,3.62,3.62,3.6,3.6,143000.0
2008-11-13 09:30:00,3.6,3.65,3.6,3.61,28200.0,3.6,3.65,3.6,3.61,28200.0
2008-11-13 09:40:00,3.61,3.61,3.57,3.58,19200.0,3.61,3.61,3.57,3.58,19200.0
2008-11-13 09:50:00,3.57,3.58,3.53,3.54,30900.0,3.57,3.58,3.53,3.54,30900.0
2008-11-13 10:00:00,3.54,3.56,3.53,3.54,35900.0,3.54,3.56,3.53,3.54,35900.0
2008-11-13 10:10:00,3.55,3.62,3.54,3.61,57000.0,3.55,3.62,3.54,3.61,57000.0
2008-11-13 10:20:00,3.61,3.67,3.61,3.66,51700.0,3.61,3.67,3.61,3.66,51700.0
2008-11-13 10:30:00,3.66,3.68,3.65,3.65,30700.0,3.66,3.68,3.65,3.65,30700.0
2008-11-13 10:40:00,3.65,3.69,3.64,3.64,87400.0,3.65,3.69,3.64,3.64,87400.0
2008-11-13 10:50:00,3.65,3.65,3.62,3.62,48600.0,3.65,3.65,3.62,3.62,48600.0
2008-11-13 11:00:00,3.62,3.63,3.58,3.58,48700.0,3.62,3.63,3.58,3.58,48700.0
2008-11-13 11:10:00,3.58,3.6,3.58,3.58,45400.0,3.58,3.6,3.58,3.58,45400.0
2008-11-13 11:20:00,3.58,3.59,3.57,3.57,46900.0,3.58,3.59,3.57,3.57,46900.0
2008-11-13 11:30:00,3.58,3.58,3.54,3.54,39600.0,3.58,3.58,3.54,3.54,39600.0
2008-11-13 11:40:00,3.54,3.55,3.54,3.54,49100.0,3.54,3.55,3.54,3.54,49100.0
2008-11-13 11:50:00,3.55,3.55,3.5,3.51,97600.0,3.55,3.55,3.5,3.51,97600.0
2008-11-13 12:00:00,3.51,3.52,3.48,3.48,58300.0,3.51,3.52,3.48,3.48,58300.0
2008-11-13 12:10:00,3.48,3.49,3.44,3.45,42200.0,3.48,3.49,3.44,3.45,42200.0
2008-11-13 12:20:00,3.44,3.45,3.39,3.39,44500.0,3.44,3.45,3.39,3.39,44500.0
2008-11-13 12:30:00,3.39,3.39,3.36,3.36,49100.0,3.39,3.39,3.36,3.36,49100.0
2008-11-13 12:40:00,3.37,3.37,3.34,3.36,64800.0,3.37,3.37,3.34,3.36,64800.0
2008-11-13 12:50:00,3.36,3.37,3.3,3.3,86000.0,3.36,3.37,3.3,3.3,86000.0
2008-11-13 13:00:00,3.3,3.32,3.3,3.32,40100.0,3.3,3.32,3.3,3.32,40100.0
2008-11-13 13:10:00,3.32,3.38,3.31,3.37,102300.0,3.32,3.38,3.31,3.37,102300.0
2008-11-13 13:20:00,3.36,3.39,3.34,3.39,46600.0,3.36,3.39,3.34,3.39,46600.0
2008-11-13 13:30:00,3.39,3.42,3.39,3.42,119300.0,3.39,3.42,3.39,3.42,119300.0
2008-11-13 13:40:00,3.43,3.48,3.42,3.42,68100.0,3.43,3.48,3.42,3.42,68100.0
2008-11-13 13:50:00,3.42,3.51,3.42,3.44,109700.0,3.42,3.51,3.42,3.44,109700.0
2008-11-13 14:00:00,3.45,3.49,3.41,3.45,123400.0,3.45,3.49,3.41,3.45,123400.0
2008-11-13 14:10:00,3.45,3.47,3.42,3.44,54700.0,3.45,3.47,3.42,3.44,54700.0
2008-11-13 14:20:00,3.44,3.55,3.44,3.55,82900.0,3.44,3.55,3.44,3.55,82900.0
2008-11-13 14:30:00,3.54,3.63,3.52,3.62,158300.0,3.54,3.63,3.52,3.62,158300.0
2008-11-13 14:40:00,3.62,3.7,3.59,3.65,130200.0,3.62,3.7,3.59,3.65,130200.0
2008-11-13 14:50:00,3.66,3.7,3.63,3.65,81000.0,3.66,3.7,3.63,3.65,81000.0
2008-11-13 15:00:00,3.65,3.68,3.58,3.59,95700.0,3.65,3.68,3.58,3.59,95700.0
2008-11-13 15:10:00,3.58,3.64,3.57,3.61,90900.0,3.58,3.64,3.57,3.61,90900.0
2008-11-13 15:20:00,3.61,3.76,3.61,3.76,127600.0,3.61,3.76,3.61,3.76,127600.0
2008-11-13 15:30:00,3.76,3.8,3.73,3.77,98100.0,3.76,3.8,3.73,3.77,98100.0
2008-11-13 15:40:00,3.78,3.79,3.77,3.79,79800.0,3.78,3.79,3.77,3.79,79800.0
2008-11-13 15:50:00,3.79,3.98,3.78,3.95,380800.0,3.79,3.98,3.78,3.95,380800.0
2008-11-14 09:30:00,3.98,3.98,3.83,3.9,54300.0,3.98,3.98,3.83,3.9,54300.0
2008-11-14 09:40:00,3.9,3.97,3.89,3.94,37900.0,3.9,3.97,3.89,3.94,37900.0
2008-11-14 09:50:00,3.93,3.98,3.91,3.98,74100.0,3.93,3.98,3.91,3.98,74100.0
2008-11-14 10:00:00,3.98,3.99,3.92,3.92,118000.0,3.98,3.99,3.92,3.92,118000.0
2008-11-14 10:10:00,3.92,3.93,3.84,3.84,44000.0,3.92,3.93,3.84,3.84,44000.0
2008-11-14 10:20:00,3.83,3.85,3.8,3.81,28800.0,3.83,3.85,3.8,3.81,28800.0
2008-11-14 10:30:00,3.81,3.81,3.75,3.75,72600.0,3.81,3.81,3.75,3.75,72600.0
2008-11-14 10:40:00,3.75,3.77,3.72,3.76,87700.0,3.75,3.77,3.72,3.76,87700.0
2008-11-14 10:50:00,3.77,3.78,3.73,3.73,21000.0,3.77,3.78,3.73,3.73,21000.0
2008-11-14 11:00:00,3.73,3.73,3.68,3.68,26000.0,3.73,3.73,3.68,3.68,26000.0
2008-11-14 11:10:00,3.68,3.73,3.66,3.72,42500.0,3.68,3.73,3.66,3.72,42500.0
2008-11-14 11:20:00,3.72,3.73,3.71,3.72,44900.0,3.72,3.73,3.71,3.72,44900.0
2008-11-14 11:30:00,3.72,3.74,3.7,3.72,123600.0,3.72,3.74,3.7,3.72,123600.0
2008-11-14 11:40:00,3.72,3.76,3.72,3.75,45300.0,3.72,3.76,3.72,3.75,45300.0
2008-11-14 11:50:00,3.76,3.77,3.7,3.72,59800.0,3.76,3.77,3.7,3.72,59800.0
2008-11-14 12:00:00,3.71,3.71,3.65,3.66,29600.0,3.71,3.71,3.65,3.66,29600.0
2008-11-14 12:10:00,3.66,3.67,3.62,3.63,34900.0,3.66,3.67,3.62,3.63,34900.0
2008-11-14 12:20:00,3.63,3.69,3.63,3.69,61100.0,3.63,3.69,3.63,3.69,61100.0
2008-11-14 12:30:00,3.68,3.72,3.67,3.71,46700.0,3.68,3.72,3.67,3.71,46700.0
2008-11-14 12:40:00,3.71,3.75,3.71,3.74,33000.0,3.71,3.75,3.71,3.74,33000.0
2008-11-14 12:50:00,3.74,3.77,3.74,3.76,93700.0,3.74,3.77,3.74,3.76,93700.0
2008-11-14 13:00:00,3.75,3.77,3.73,3.74,68600.0,3.75,3.77,3.73,3.74,68600.0
2008-11-14 13:10:00,3.74,3.77,3.71,3.77,75700.0,3.74,3.77,3.71,3.77,75700.0
2008-11-14 13:20:00,3.77,3.78,3.73,3.77,43800.0,3.77,3.78,3.73,3.77,43800.0
2008-11-14 13:30:00,3.77,3.82,3.76,3.81,61700.0,3.77,3.82,3.76,3.81,61700.0
2008-11-14 13:40:00,3.82,3.84,3.8,3.84,36100.0,3.82,3.84,3.8,3.84,36100.0
2008-11-14 13:50:00,3.84,3.87,3.81,3.83,94400.0,3.84,3.87,3.81,3.83,94400.0
2008-11-14 14:00:00,3.82,3.92,3.82,3.89,145600.0,3.82,3.92,3.82,3.89,145600.0
2008-11-14 14:10:00,3.89,3.96,3.88,3.96,94200.0,3.89,3.96,3.88,3.96,94200.0
2008-11-14 14:20:00,3.96,3.96,3.88,3.89,48700.0,3.96,3.96,3.88,3.89,48700.0
2008-11-14 14:30:00,3.89,3.92,3.89,3.92,82600.0,3.89,3.92,3.89,3.92,82600.0
2008-11-14 14:40:00,3.92,3.95,3.89,3.9,81300.0,3.92,3.95,3.89,3.9,81300.0
2008-11-14 14:50:00,3.9,3.93,3.89,3.92,92300.0,3.9,3.93,3.89,3.92,92300.0
2008-11-14 15:00:00,3.93,3.96,3.91,3.96,103600.0,3.93,3.96,3.91,3.96,103600.0
2008-11-14 15:10:00,3.97,4.04,3.92,3.98,415100.0,3.97,4.04,3.92,3.98,415100.0
2008-11-14 15:20:00,3.98,4.01,3.95,3.95,120500.0,3.98,4.01,3.95,3.95,120500.0
2008-11-14 15:30:00,3.95,3.96,3.89,3.91,165400.0,3.95,3.96,3.89,3.91,165400.0
2008-11-14 15:40:00,3.91,3.95,3.86,3.95,239300.0,3.91,3.95,3.86,3.95,239300.0
2008-11-14 15:50:00,3.95,4.01,3.88,3.89,463100.0,3.95,4.01,3.88,3.89,463100.0
2008-11-17 09:30:00,3.84,3.88,3.77,3.83,52000.0,3.84,3.88,3.77,3.83,52000.0
2008-11-17 09:40:00,3.82,3.85,3.76,3.79,66800.0,3.82,3.85,3.76,3.79,66800.0
2008-11-17 09:50:00,3.79,3.85,3.78,3.79,70600.0,3.79,3.85,3.78,3.79,70600.0
2008-11-17 10:00:00,3.79,3.8,3.72,3.73,67200.0,3.79,3.8,3.72,3.73,67200.0
2008-11-17 10:10:00,3.72,3.73,3.67,3.67,69900.0,3.72,3.73,3.67,3.67,69900.0
2008-11-17 10:20:00,3.67,3.71,3.64,3.71,89800.0,3.67,3.71,3.64,3.71,89800.0
2008-11-17 10:30:00,3.71,3.73,3.69,3.71,52900.0,3.71,3.73,3.69,3.71,52900.0
2008-11-17 10:40:00,3.71,3.71,3.67,3.67,49200.0,3.71,3.71,3.67,3.67,49200.0
2008-11-17 10:50:00,3.68,3.72,3.68,3.7,33100.0,3.68,3.72,3.68,3.7,33100.0
2008-11-17 11:00:00,3.7,3.76,3.69,3.74,61600.0,3.7,3.76,3.69,3.74,61600.0
2008-11-17 11:10:00,3.75,3.76,3.72,3.72,67200.0,3.75,3.76,3.72,3.72,67200.0
2008-11-17 11:20:00,3.72,3.73,3.71,3.73,34400.0,3.72,3.73,3.71,3.73,34400.0
2008-11-17 11:30:00,3.73,3.73,3.71,3.71,84800.0,3.73,3.73,3.71,3.71,84800.0
2008-11-17 11:40:00,3.71,3.75,3.67,3.75,85300.0,3.71,3.75,3.67,3.75,85300.0
2008-11-17 11:50:00,3.75,3.76,3.73,3.76,58000.0,3.75,3.76,3.73,3.76,58000.0
2008-11-17 12:00:00,3.75,3.77,3.73,3.77,64200.0,3.75,3.77,3.73,3.77,64200.0
2008-11-17 12:10:00,3.77,3.8,3.72,3.74,80000.0,3.77,3.8,3.72,3.74,80000.0
2008-11-17 12:20:00,3.74,3.75,3.7,3.71,80400.0,3.74,3.75,3.7,3.71,80400.0
2008-11-17 12:30:00,3.71,3.73,3.71,3.73,59700.0,3.71,3.73,3.71,3.73,59700.0
2008-11-17 12:40:00,3.72,3.76,3.72,3.76,75500.0,3.72,3.76,3.72,3.76,75500.0
2008-11-17 12:50:00,3.76,3.76,3.72,3.73,33600.0,3.76,3.76,3.72,3.73,33600.0
2008-11-17 13:00:00,3.72,3.73,3.67,3.68,120500.0,3.72,3.73,3.67,3.68,120500.0
2008-11-17 13:10:00,3.67,3.7,3.67,3.69,83500.0,3.67,3.7,3.67,3.69,83500.0
2008-11-17 13:20:00,3.68,3.7,3.67,3.68,70600.0,3.68,3.7,3.67,3.68,70600.0
2008-11-17 13:30:00,3.69,3.7,3.66,3.66,34100.0,3.69,3.7,3.66,3.66,34100.0
2008-11-17 13:40:00,3.66,3.67,3.63,3.64,50300.0,3.66,3.67,3.63,3.64,50300.0
2008-11-17 13:50:00,3.64,3.67,3.64,3.65,58700.0,3.64,3.67,3.64,3.65,58700.0
2008-11-17 14:00:00,3.65,3.66,3.61,3.63,66700.0,3.65,3.66,3.61,3.63,66700.0
2008-11-17 14:10:00,3.63,3.67,3.63,3.64,58400.0,3.63,3.67,3.63,3.64,58400.0
2008-11-17 14:20:00,3.64,3.66,3.63,3.64,104600.0,3.64,3.66,3.63,3.64,104600.0
2008-11-17 14:30:00,3.65,3.68,3.64,3.67,121700.0,3.65,3.68,3.64,3.67,121700.0
2008-11-17 14:40:00,3.66,3.69,3.66,3.68,49500.0,3.66,3.69,3.66,3.68,49500.0
2008-11-17 14:50:00,3.68,3.69,3.66,3.67,80700.0,3.68,3.69,3.66,3.67,80700.0
2008-11-17 15:00:00,3.68,3.7,3.67,3.69,64400.0,3.68,3.7,3.67,3.69,64400.0
2008-11-17 15:10:00,3.7,3.72,3.69,3.72,197000.0,3.7,3.72,3.69,3.72,197000.0
2008-11-17 15:20:00,3.71,3.75,3.67,3.74,370300.0,3.71,3.75,3.67,3.74,370300.0
2008-11-17 15:30:00,3.75,3.76,3.69,3.7,297400.0,3.75,3.76,3.69,3.7,297400.0
2008-11-17 15:40:00,3.7,3.73,3.69,3.7,214200.0,3.7,3.73,3.69,3.7,214200.0
2008-11-17 15:50:00,3.7,3.7,3.62,3.64,356200.0,3.7,3.7,3.62,3.64,356200.0
2008-11-18 09:30:00,3.59,3.78,3.54,3.69,92300.0,3.59,3.78,3.54,3.69,92300.0
2008-11-18 09:40:00,3.69,3.69,3.67,3.68,36600.0,3.69,3.69,3.67,3.68,36600.0
2008-11-18 09:50:00,3.68,3.72,3.68,3.71,196600.0,3.68,3.72,3.68,3.71,196600.0
2008-11-18 10:00:00,3.72,3.74,3.71,3.72,57000.0,3.72,3.74,3.71,3.72,57000.0
2008-11-18 10:10:00,3.72,3.8,3.72,3.79,50600.0,3.72,3.8,3.72,3.79,50600.0
2008-11-18 10:20:00,3.79,3.8,3.78,3.79,45600.0,3.79,3.8,3.78,3.79,45600.0
2008-11-18 10:30:00,3.78,3.8,3.75,3.76,132000.0,3.78,3.8,3.75,3.76,132000.0
2008-11-18 10:40:00,3.76,3.77,3.75,3.76,71100.0,3.76,3.77,3.75,3.76,71100.0
2008-11-18 10:50:00,3.76,3.79,3.76,3.77,65600.0,3.76,3.79,3.76,3.77,65600.0
2008-11-18 11:00:00,3.76,3.77,3.73,3.75,199400.0,3.76,3.77,3.73,3.75,199400.0
2008-11-18 11:10:00,3.75,3.78,3.75,3.77,75900.0,3.75,3.78,3.75,3.77,75900.0
2008-11-18 11:20:00,3.78,3.78,3.74,3.76,118000.0,3.78,3.78,3.74,3.76,118000.0
2008-11-18 11:30:00,3.76,3.78,3.75,3.76,39800.0,3.76,3.78,3.75,3.76,39800.0
2008-11-18 11:40:00,3.76,3.78,3.75,3.77,58800.0,3.76,3.78,3.75,3.77,58800.0
2008-11-18 11:50:00,3.77,3.8,3.76,3.78,103700.0,3.77,3.8,3.76,3.78,103700.0
2008-11-18 12:00:00,3.77,3.78,3.75,3.77,70500.0,3.77,3.78,3.75,3.77,70500.0
2008-11-18 12:10:00,3.78,3.78,3.75,3.77,43300.0,3.78,3.78,3.75,3.77,43300.0
2008-11-18 12:20:00,3.76,3.77,3.75,3.75,51500.0,3.76,3.77,3.75,3.75,51500.0
2008-11-18 12:30:00,3.75,3.76,3.74,3.75,63300.0,3.75,3.76,3.74,3.75,63300.0
2008-11-18 12:40:00,3.75,3.76,3.75,3.75,46000.0,3.75,3.76,3.75,3.75,46000.0
2008-11-18 12:50:00,3.75,3.77,3.74,3.76,68800.0,3.75,3.77,3.74,3.76,68800.0
2008-11-18 13:00:00,3.77,3.77,3.71,3.72,37000.0,3.77,3.77,3.71,3.72,37000.0
2008-11-18 13:10:00,3.72,3.74,3.71,3.72,90100.0,3.72,3.74,3.71,3.72,90100.0
2008-11-18 13:20:00,3.72,3.73,3.72,3.72,48600.0,3.72,3.73,3.72,3.72,48600.0
2008-11-18 13:30:00,3.72,3.73,3.72,3.73,47600.0,3.72,3.73,3.72,3.73,47600.0
2008-11-18 13:40:00,3.72,3.73,3.71,3.71,169700.0,3.72,3.73,3.71,3.71,169700.0
2008-11-18 13:50:00,3.7,3.7,3.67,3.68,44100.0,3.7,3.7,3.67,3.68,44100.0
2008-11-18 14:00:00,3.67,3.68,3.66,3.67,50700.0,3.67,3.68,3.66,3.67,50700.0
2008-11-18 14:10:00,3.66,3.68,3.66,3.66,55900.0,3.66,3.68,3.66,3.66,55900.0
2008-11-18 14:20:00,3.66,3.67,3.65,3.65,29700.0,3.66,3.67,3.65,3.65,29700.0
2008-11-18 14:30:00,3.65,3.68,3.64,3.67,106800.0,3.65,3.68,3.64,3.67,106800.0
2008-11-18 14:40:00,3.67,3.67,3.64,3.65,130700.0,3.67,3.67,3.64,3.65,130700.0
2008-11-18 14:50:00,3.64,3.65,3.64,3.64,70400.0,3.64,3.65,3.64,3.64,70400.0
2008-11-18 15:00:00,3.65,3.72,3.64,3.72,132500.0,3.65,3.72,3.64,3.72,132500.0
2008-11-18 15:10:00,3.72,3.73,3.66,3.68,271300.0,3.72,3.73,3.66,3.68,271300.0
2008-11-18 15:20:00,3.68,3.74,3.66,3.68,249900.0,3.68,3.74,3.66,3.68,249900.0
2008-11-18 15:30:00,3.68,3.7,3.65,3.68,120100.0,3.68,3.7,3.65,3.68,120100.0
2008-11-18 15:40:00,3.69,3.73,3.68,3.7,172200.0,3.69,3.73,3.68,3.7,172200.0
2008-11-18 15:50:00,3.69,3.8,3.69,3.77,326400.0,3.69,3.8,3.69,3.77,326400.0
2008-11-19 09:30:00,3.65,3.78,3.65,3.78,59800.0,3.65,3.78,3.65,3.78,59800.0
2008-11-19 09:40:00,3.78,3.81,3.76,3.8,41100.0,3.78,3.81,3.76,3.8,41100.0
2008-11-19 09:50:00,3.8,3.84,3.78,3.8,65600.0,3.8,3.84,3.78,3.8,65600.0
2008-11-19 10:00:00,3.79,3.8,3.74,3.8,79000.0,3.79,3.8,3.74,3.8,79000.0
2008-11-19 10:10:00,3.8,3.81,3.79,3.8,52200.0,3.8,3.81,3.79,3.8,52200.0
2008-11-19 10:20:00,3.81,3.81,3.78,3.8,24600.0,3.81,3.81,3.78,3.8,24600.0
2008-11-19 10:30:00,3.79,3.79,3.72,3.72,40000.0,3.79,3.79,3.72,3.72,40000.0
2008-11-19 10:40:00,3.72,3.73,3.67,3.68,72900.0,3.72,3.73,3.67,3.68,72900.0
2008-11-19 10:50:00,3.68,3.69,3.63,3.63,40000.0,3.68,3.69,3.63,3.63,40000.0
2008-11-19 11:00:00,3.63,3.67,3.63,3.66,49300.0,3.63,3.67,3.63,3.66,49300.0
2008-11-19 11:10:00,3.66,3.67,3.64,3.64,42800.0,3.66,3.67,3.64,3.64,42800.0
2008-11-19 11:20:00,3.64,3.64,3.61,3.62,95700.0,3.64,3.64,3.61,3.62,95700.0
2008-11-19 11:30:00,3.61,3.61,3.59,3.59,68700.0,3.61,3.61,3.59,3.59,68700.0
2008-11-19 11:40:00,3.59,3.62,3.59,3.61,94500.0,3.59,3.62,3.59,3.61,94500.0
2008-11-19 11:50:00,3.62,3.66,3.61,3.64,62700.0,3.62,3.66,3.61,3.64,62700.0
2008-11-19 12:00:00,3.64,3.65,3.62,3.63,77400.0,3.64,3.65,3.62,3.63,77400.0
2008-11-19 12:10:00,3.63,3.63,3.62,3.62,41600.0,3.63,3.63,3.62,3.62,41600.0
2008-11-19 12:20:00,3.63,3.63,3.62,3.62,39400.0,3.63,3.63,3.62,3.62,39400.0
2008-11-19 12:30:00,3.62,3.66,3.62,3.65,88500.0,3.62,3.66,3.62,3.65,88500.0
2008-11-19 12:40:00,3.66,3.66,3.65,3.65,28200.0,3.66,3.66,3.65,3.65,28200.0
2008-11-19 12:50:00,3.65,3.66,3.64,3.64,181400.0,3.65,3.66,3.64,3.64,181400.0
2008-11-19 13:00:00,3.64,3.68,3.64,3.67,114200.0,3.64,3.68,3.64,3.67,114200.0
2008-11-19 13:10:00,3.67,3.68,3.66,3.66,141500.0,3.67,3.68,3.66,3.66,141500.0
2008-11-19 13:20:00,3.67,3.67,3.66,3.66,23400.0,3.67,3.67,3.66,3.66,23400.0
2008-11-19 13:30:00,3.66,3.67,3.61,3.63,189300.0,3.66,3.67,3.61,3.63,189300.0
2008-11-19 13:40:00,3.62,3.68,3.62,3.64,91900.0,3.62,3.68,3.62,3.64,91900.0
2008-11-19 13:50:00,3.64,3.67,3.62,3.66,83600.0,3.64,3.67,3.62,3.66,83600.0
2008-11-19 14:00:00,3.66,3.66,3.61,3.63,117100.0,3.66,3.66,3.61,3.63,117100.0
2008-11-19 14:10:00,3.63,3.64,3.6,3.6,138900.0,3.63,3.64,3.6,3.6,138900.0
2008-11-19 14:20:00,3.59,3.59,3.53,3.54,266400.0,3.59,3.59,3.53,3.54,266400.0
2008-11-19 14:30:00,3.53,3.54,3.51,3.51,88800.0,3.53,3.54,3.51,3.51,88800.0
2008-11-19 14:40:00,3.51,3.58,3.51,3.54,250000.0,3.51,3.58,3.51,3.54,250000.0
2008-11-19 14:50:00,3.55,3.6,3.54,3.57,205900.0,3.55,3.6,3.54,3.57,205900.0
2008-11-19 15:00:00,3.56,3.56,3.52,3.56,140600.0,3.56,3.56,3.52,3.56,140600.0
2008-11-19 15:10:00,3.55,3.56,3.52,3.52,113600.0,3.55,3.56,3.52,3.52,113600.0
2008-11-19 15:20:00,3.52,3.52,3.48,3.49,188900.0,3.52,3.52,3.48,3.49,188900.0
2008-11-19 15:30:00,3.5,3.5,3.45,3.45,155400.0,3.5,3.5,3.45,3.45,155400.0
2008-11-19 15:40:00,3.45,3.47,3.42,3.45,158100.0,3.45,3.47,3.42,3.45,158100.0
2008-11-19 15:50:00,3.44,3.47,3.39,3.39,719000.0,3.44,3.47,3.39,3.39,719000.0
2008-11-20 09:30:00,3.39,3.5,3.11,3.13,289000.0,3.39,3.5,3.11,3.13,289000.0
2008-11-20 09:40:00,3.13,3.24,3.13,3.23,72200.0,3.13,3.24,3.13,3.23,72200.0
2008-11-20 09:50:00,3.23,3.27,3.18,3.23,139500.0,3.23,3.27,3.18,3.23,139500.0
2008-11-20 10:00:00,3.23,3.25,3.16,3.23,486700.0,3.23,3.25,3.16,3.23,486700.0
2008-11-20 10:10:00,3.22,3.22,3.12,3.16,212500.0,3.22,3.22,3.12,3.16,212500.0
2008-11-20 10:20:00,3.16,3.33,3.16,3.32,267500.0,3.16,3.33,3.16,3.32,267500.0
2008-11-20 10:30:00,3.32,3.36,3.29,3.3,186100.0,3.32,3.36,3.29,3.3,186100.0
2008-11-20 10:40:00,3.29,3.37,3.29,3.35,163900.0,3.29,3.37,3.29,3.35,163900.0
2008-11-20 10:50:00,3.34,3.34,3.28,3.31,67100.0,3.34,3.34,3.28,3.31,67100.0
2008-11-20 11:00:00,3.31,3.38,3.29,3.34,67800.0,3.31,3.38,3.29,3.34,67800.0
2008-11-20 11:10:00,3.33,3.34,3.28,3.31,226800.0,3.33,3.34,3.28,3.31,226800.0
2008-11-20 11:20:00,3.32,3.34,3.27,3.31,56700.0,3.32,3.34,3.27,3.31,56700.0
2008-11-20 11:30:00,3.31,3.39,3.28,3.34,143000.0,3.31,3.39,3.28,3.34,143000.0
2008-11-20 11:40:00,3.34,3.35,3.3,3.35,50600.0,3.34,3.35,3.3,3.35,50600.0
2008-11-20 11:50:00,3.34,3.34,3.29,3.29,24000.0,3.34,3.34,3.29,3.29,24000.0
2008-11-20 12:00:00,3.29,3.31,3.25,3.27,84500.0,3.29,3.31,3.25,3.27,84500.0
2008-11-20 12:10:00,3.27,3.33,3.26,3.32,64100.0,3.27,3.33,3.26,3.32,64100.0
2008-11-20 12:20:00,3.31,3.43,3.31,3.4,223800.0,3.31,3.43,3.31,3.4,223800.0
2008-11-20 12:30:00,3.4,3.4,3.33,3.36,93400.0,3.4,3.4,3.33,3.36,93400.0
2008-11-20 12:40:00,3.36,3.43,3.32,3.43,161300.0,3.36,3.43,3.32,3.43,161300.0
2008-11-20 12:50:00,3.42,3.44,3.32,3.36,116400.0,3.42,3.44,3.32,3.36,116400.0
2008-11-20 13:00:00,3.35,3.39,3.35,3.38,144900.0,3.35,3.39,3.35,3.38,144900.0
2008-11-20 13:10:00,3.39,3.47,3.36,3.41,186300.0,3.39,3.47,3.36,3.41,186300.0
2008-11-20 13:20:00,3.4,3.43,3.35,3.37,129300.0,3.4,3.43,3.35,3.37,129300.0
2008-11-20 13:30:00,3.36,3.41,3.3,3.34,93400.0,3.36,3.41,3.3,3.34,93400.0
2008-11-20 13:40:00,3.34,3.41,3.32,3.39,85200.0,3.34,3.41,3.32,3.39,85200.0
2008-11-20 13:50:00,3.38,3.45,3.37,3.44,96800.0,3.38,3.45,3.37,3.44,96800.0
2008-11-20 14:00:00,3.44,3.44,3.37,3.38,76400.0,3.44,3.44,3.37,3.38,76400.0
2008-11-20 14:10:00,3.38,3.4,3.34,3.36,95100.0,3.38,3.4,3.34,3.36,95100.0
2008-11-20 14:20:00,3.35,3.38,3.32,3.33,73800.0,3.35,3.38,3.32,3.33,73800.0
2008-11-20 14:30:00,3.33,3.37,3.3,3.36,177600.0,3.33,3.37,3.3,3.36,177600.0
2008-11-20 14:40:00,3.35,3.37,3.3,3.31,111200.0,3.35,3.37,3.3,3.31,111200.0
2008-11-20 14:50:00,3.31,3.32,3.27,3.29,84000.0,3.31,3.32,3.27,3.29,84000.0
2008-11-20 15:00:00,3.29,3.33,3.28,3.32,135600.0,3.29,3.33,3.28,3.32,135600.0
2008-11-20 15:10:00,3.32,3.34,3.26,3.26,117000.0,3.32,3.34,3.26,3.26,117000.0
2008-11-20 15:20:00,3.27,3.32,3.26,3.3,268500.0,3.27,3.32,3.26,3.3,268500.0
2008-11-20 15:30:00,3.31,3.34,3.28,3.28,256500.0,3.31,3.34,3.28,3.28,256500.0
2008-11-20 15:40:00,3.29,3.29,3.24,3.28,163600.0,3.29,3.29,3.24,3.28,163600.0
2008-11-20 15:50:00,3.27,3.27,3.13,3.16,443400.0,3.27,3.27,3.13,3.16,443400.0
2008-11-21 09:30:00,3.24,3.28,3.09,3.1,268300.0,3.24,3.28,3.09,3.1,268300.0
2008-11-21 09:40:00,3.08,3.12,3.06,3.11,67100.0,3.08,3.12,3.06,3.11,67100.0
2008-11-21 09:50:00,3.11,3.12,3.06,3.08,66700.0,3.11,3.12,3.06,3.08,66700.0
2008-11-21 10:00:00,3.08,3.11,3.02,3.09,81200.0,3.08,3.11,3.02,3.09,81200.0
2008-11-21 10:10:00,3.09,3.09,3.02,3.03,65000.0,3.09,3.09,3.02,3.03,65000.0
2008-11-21 10:20:00,3.02,3.04,3.0,3.0,91000.0,3.02,3.04,3.0,3.0,91000.0
2008-11-21 10:30:00,3.01,3.09,3.0,3.05,162900.0,3.01,3.09,3.0,3.05,162900.0
2008-11-21 10:40:00,3.06,3.06,3.01,3.01,144200.0,3.06,3.06,3.01,3.01,144200.0
2008-11-21 10:50:00,3.01,3.01,2.92,2.95,205400.0,3.01,3.01,2.92,2.95,205400.0
2008-11-21 11:00:00,2.96,2.99,2.92,2.96,242600.0,2.96,2.99,2.92,2.96,242600.0
2008-11-21 11:10:00,2.96,3.01,2.96,3.0,145600.0,2.96,3.01,2.96,3.0,145600.0
2008-11-21 11:20:00,3.01,3.02,2.97,3.0,74300.0,3.01,3.02,2.97,3.0,74300.0
2008-11-21 11:30:00,3.0,3.05,2.99,3.05,35900.0,3.0,3.05,2.99,3.05,35900.0
2008-11-21 11:40:00,3.05,3.08,3.04,3.07,64400.0,3.05,3.08,3.04,3.07,64400.0
2008-11-21 11:50:00,3.06,3.07,3.03,3.04,58600.0,3.06,3.07,3.03,3.04,58600.0
2008-11-21 12:00:00,3.04,3.08,3.02,3.07,74000.0,3.04,3.08,3.02,3.07,74000.0
2008-11-21 12:10:00,3.07,3.09,3.05,3.05,50400.0,3.07,3.09,3.05,3.05,50400.0
2008-11-21 12:20:00,3.05,3.09,3.05,3.06,47400.0,3.05,3.09,3.05,3.06,47400.0
2008-11-21 12:30:00,3.07,3.1,3.06,3.09,41800.0,3.07,3.1,3.06,3.09,41800.0
2008-11-21 12:40:00,3.09,3.14,3.08,3.08,88200.0,3.09,3.14,3.08,3.08,88200.0
2008-11-21 12:50:00,3.08,3.09,3.01,3.02,52400.0,3.08,3.09,3.01,3.02,52400.0
2008-11-21 13:00:00,3.02,3.04,3.02,3.04,31600.0,3.02,3.04,3.02,3.04,31600.0
2008-11-21 13:10:00,3.04,3.07,3.03,3.04,49600.0,3.04,3.07,3.03,3.04,49600.0
2008-11-21 13:20:00,3.05,3.05,3.0,3.0,37100.0,3.05,3.05,3.0,3.0,37100.0
2008-11-21 13:30:00,3.01,3.01,2.95,2.97,156400.0,3.01,3.01,2.95,2.97,156400.0
2008-11-21 13:40:00,2.98,3.03,2.97,3.0,134900.0,2.98,3.03,2.97,3.0,134900.0
2008-11-21 13:50:00,3.01,3.01,2.97,2.98,82800.0,3.01,3.01,2.97,2.98,82800.0
2008-11-21 14:00:00,2.98,3.06,2.97,3.03,136700.0,2.98,3.06,2.97,3.03,136700.0
2008-11-21 14:10:00,3.04,3.06,2.98,3.02,76500.0,3.04,3.06,2.98,3.02,76500.0
2008-11-21 14:20:00,3.01,3.04,2.99,3.01,87900.0,3.01,3.04,2.99,3.01,87900.0
2008-11-21 14:30:00,3.01,3.02,2.98,3.01,102300.0,3.01,3.02,2.98,3.01,102300.0
2008-11-21 14:40:00,3.01,3.07,2.98,3.05,133700.0,3.01,3.07,2.98,3.05,133700.0
2008-11-21 14:50:00,3.06,3.06,3.0,3.04,73700.0,3.06,3.06,3.0,3.04,73700.0
2008-11-21 15:00:00,3.03,3.15,3.03,3.13,203000.0,3.03,3.15,3.03,3.13,203000.0
2008-11-21 15:10:00,3.13,3.2,3.12,3.13,155400.0,3.13,3.2,3.12,3.13,155400.0
2008-11-21 15:20:00,3.14,3.14,3.07,3.1,365900.0,3.14,3.14,3.07,3.1,365900.0
2008-11-21 15:30:00,3.11,3.16,3.09,3.15,250800.0,3.11,3.16,3.09,3.15,250800.0
2008-11-21 15:40:00,3.16,3.2,3.11,3.12,416500.0,3.16,3.2,3.11,3.12,416500.0
2008-11-21 15:50:00,3.12,3.14,3.08,3.13,560800.0,3.12,3.14,3.08,3.13,560800.0
2008-11-24 09:30:00,3.14,3.53,3.14,3.33,103300.0,3.14,3.53,3.14,3.33,103300.0
2008-11-24 09:40:00,3.33,3.43,3.29,3.43,191000.0,3.33,3.43,3.29,3.43,191000.0
2008-11-24 09:50:00,3.43,3.45,3.35,3.42,108600.0,3.43,3.45,3.35,3.42,108600.0
2008-11-24 10:00:00,3.43,3.49,3.43,3.49,98200.0,3.43,3.49,3.43,3.49,98200.0
2008-11-24 10:10:00,3.48,3.49,3.47,3.48,68400.0,3.48,3.49,3.47,3.48,68400.0
2008-11-24 10:20:00,3.49,3.54,3.48,3.53,105700.0,3.49,3.54,3.48,3.53,105700.0
2008-11-24 10:30:00,3.54,3.6,3.48,3.48,124200.0,3.54,3.6,3.48,3.48,124200.0
2008-11-24 10:40:00,3.48,3.5,3.45,3.47,93000.0,3.48,3.5,3.45,3.47,93000.0
2008-11-24 10:50:00,3.47,3.51,3.45,3.5,86100.0,3.47,3.51,3.45,3.5,86100.0
2008-11-24 11:00:00,3.49,3.5,3.47,3.47,23400.0,3.49,3.5,3.47,3.47,23400.0
2008-11-24 11:10:00,3.47,3.49,3.46,3.48,54100.0,3.47,3.49,3.46,3.48,54100.0
2008-11-24 11:20:00,3.48,3.53,3.46,3.5,86800.0,3.48,3.53,3.46,3.5,86800.0
2008-11-24 11:30:00,3.5,3.51,3.48,3.5,62100.0,3.5,3.51,3.48,3.5,62100.0
2008-11-24 11:40:00,3.5,3.5,3.47,3.5,64900.0,3.5,3.5,3.47,3.5,64900.0
2008-11-24 11:50:00,3.5,3.56,3.49,3.56,96600.0,3.5,3.56,3.49,3.56,96600.0
2008-11-24 12:00:00,3.56,3.6,3.55,3.57,120800.0,3.56,3.6,3.55,3.57,120800.0
2008-11-24 12:10:00,3.57,3.58,3.55,3.55,53900.0,3.57,3.58,3.55,3.55,53900.0
2008-11-24 12:20:00,3.55,3.56,3.54,3.54,100300.0,3.55,3.56,3.54,3.54,100300.0
2008-11-24 12:30:00,3.54,3.54,3.53,3.53,28800.0,3.54,3.54,3.53,3.53,28800.0
2008-11-24 12:40:00,3.53,3.56,3.53,3.56,103700.0,3.53,3.56,3.53,3.56,103700.0
2008-11-24 12:50:00,3.55,3.6,3.55,3.58,178500.0,3.55,3.6,3.55,3.58,178500.0
2008-11-24 13:00:00,3.57,3.6,3.57,3.6,69700.0,3.57,3.6,3.57,3.6,69700.0
2008-11-24 13:10:00,3.6,3.61,3.58,3.61,151500.0,3.6,3.61,3.58,3.61,151500.0
2008-11-24 13:20:00,3.61,3.64,3.58,3.64,97100.0,3.61,3.64,3.58,3.64,97100.0
2008-11-24 13:30:00,3.64,3.64,3.6,3.6,35900.0,3.64,3.64,3.6,3.6,35900.0
2008-11-24 13:40:00,3.6,3.65,3.6,3.65,121300.0,3.6,3.65,3.6,3.65,121300.0
2008-11-24 13:50:00,3.64,3.66,3.63,3.66,81200.0,3.64,3.66,3.63,3.66,81200.0
2008-11-24 14:00:00,3.65,3.67,3.65,3.65,70900.0,3.65,3.67,3.65,3.65,70900.0
2008-11-24 14:10:00,3.65,3.67,3.65,3.66,95700.0,3.65,3.67,3.65,3.66,95700.0
2008-11-24 14:20:00,3.65,3.67,3.63,3.63,62800.0,3.65,3.67,3.63,3.63,62800.0
2008-11-24 14:30:00,3.64,3.73,3.64,3.7,127600.0,3.64,3.73,3.64,3.7,127600.0
2008-11-24 14:40:00,3.7,3.7,3.61,3.61,111500.0,3.7,3.7,3.61,3.61,111500.0
2008-11-24 14:50:00,3.61,3.63,3.61,3.62,79500.0,3.61,3.63,3.61,3.62,79500.0
2008-11-24 15:00:00,3.62,3.69,3.62,3.69,71200.0,3.62,3.69,3.62,3.69,71200.0
2008-11-24 15:10:00,3.68,3.73,3.66,3.71,95800.0,3.68,3.73,3.66,3.71,95800.0
2008-11-24 15:20:00,3.7,3.78,3.7,3.78,86000.0,3.7,3.78,3.7,3.78,86000.0
2008-11-24 15:30:00,3.78,3.78,3.75,3.77,125000.0,3.78,3.78,3.75,3.77,125000.0
2008-11-24 15:40:00,3.77,3.85,3.73,3.74,275700.0,3.77,3.85,3.73,3.74,275700.0
2008-11-24 15:50:00,3.73,3.85,3.73,3.84,507300.0,3.73,3.85,3.73,3.84,507300.0
2008-11-25 09:30:00,3.59,3.59,3.45,3.59,215200.0,3.59,3.59,3.45,3.59,215200.0
2008-11-25 09:40:00,3.59,3.62,3.47,3.52,102300.0,3.59,3.62,3.47,3.52,102300.0
2008-11-25 09:50:00,3.52,3.53,3.45,3.5,91600.0,3.52,3.53,3.45,3.5,91600.0
2008-11-25 10:00:00,3.51,3.68,3.49,3.5,144100.0,3.51,3.68,3.49,3.5,144100.0
2008-11-25 10:10:00,3.5,3.51,3.47,3.48,76600.0,3.5,3.51,3.47,3.48,76600.0
2008-11-25 10:20:00,3.48,3.49,3.42,3.45,174800.0,3.48,3.49,3.42,3.45,174800.0
2008-11-25 10:30:00,3.45,3.45,3.39,3.4,77400.0,3.45,3.45,3.39,3.4,77400.0
2008-11-25 10:40:00,3.4,3.45,3.39,3.42,105400.0,3.4,3.45,3.39,3.42,105400.0
2008-11-25 10:50:00,3.41,3.45,3.4,3.45,107500.0,3.41,3.45,3.4,3.45,107500.0
2008-11-25 11:00:00,3.45,3.45,3.4,3.44,171200.0,3.45,3.45,3.4,3.44,171200.0
2008-11-25 11:10:00,3.45,3.48,3.43,3.44,84800.0,3.45,3.48,3.43,3.44,84800.0
2008-11-25 11:20:00,3.45,3.49,3.44,3.49,48300.0,3.45,3.49,3.44,3.49,48300.0
2008-11-25 11:30:00,3.49,3.5,3.48,3.48,39500.0,3.49,3.5,3.48,3.48,39500.0
2008-11-25 11:40:00,3.49,3.54,3.49,3.53,63500.0,3.49,3.54,3.49,3.53,63500.0
2008-11-25 11:50:00,3.54,3.54,3.5,3.51,27800.0,3.54,3.54,3.5,3.51,27800.0
2008-11-25 12:00:00,3.5,3.51,3.48,3.48,32300.0,3.5,3.51,3.48,3.48,32300.0
2008-11-25 12:10:00,3.48,3.48,3.46,3.47,45100.0,3.48,3.48,3.46,3.47,45100.0
2008-11-25 12:20:00,3.47,3.48,3.47,3.47,20500.0,3.47,3.48,3.47,3.47,20500.0
2008-11-25 12:30:00,3.47,3.48,3.45,3.45,37300.0,3.47,3.48,3.45,3.45,37300.0
2008-11-25 12:40:00,3.45,3.46,3.42,3.45,72900.0,3.45,3.46,3.42,3.45,72900.0
2008-11-25 12:50:00,3.45,3.48,3.42,3.44,100200.0,3.45,3.48,3.42,3.44,100200.0
2008-11-25 13:00:00,3.44,3.47,3.43,3.45,109200.0,3.44,3.47,3.43,3.45,109200.0
2008-11-25 13:10:00,3.45,3.46,3.41,3.43,119300.0,3.45,3.46,3.41,3.43,119300.0
2008-11-25 13:20:00,3.43,3.46,3.43,3.46,26400.0,3.43,3.46,3.43,3.46,26400.0
2008-11-25 13:30:00,3.46,3.49,3.45,3.48,47500.0,3.46,3.49,3.45,3.48,47500.0
2008-11-25 13:40:00,3.49,3.49,3.45,3.45,44100.0,3.49,3.49,3.45,3.45,44100.0
2008-11-25 13:50:00,3.45,3.46,3.41,3.42,106700.0,3.45,3.46,3.41,3.42,106700.0
2008-11-25 14:00:00,3.42,3.46,3.4,3.42,141100.0,3.42,3.46,3.4,3.42,141100.0
2008-11-25 14:10:00,3.42,3.43,3.39,3.41,142300.0,3.42,3.43,3.39,3.41,142300.0
2008-11-25 14:20:00,3.41,3.42,3.39,3.39,107700.0,3.41,3.42,3.39,3.39,107700.0
2008-11-25 14:30:00,3.39,3.44,3.38,3.42,119000.0,3.39,3.44,3.38,3.42,119000.0
2008-11-25 14:40:00,3.42,3.42,3.4,3.4,80100.0,3.42,3.42,3.4,3.4,80100.0
2008-11-25 14:50:00,3.4,3.45,3.39,3.44,123900.0,3.4,3.45,3.39,3.44,123900.0
2008-11-25 15:00:00,3.45,3.46,3.43,3.46,175600.0,3.45,3.46,3.43,3.46,175600.0
2008-11-25 15:10:00,3.46,3.46,3.45,3.45,124500.0,3.46,3.46,3.45,3.45,124500.0
2008-11-25 15:20:00,3.45,3.49,3.44,3.49,162600.0,3.45,3.49,3.44,3.49,162600.0
2008-11-25 15:30:00,3.49,3.49,3.45,3.45,239500.0,3.49,3.49,3.45,3.45,239500.0
2008-11-25 15:40:00,3.46,3.5,3.44,3.49,260000.0,3.46,3.5,3.44,3.49,260000.0
2008-11-25 15:50:00,3.49,3.5,3.36,3.36,1280000.0,3.49,3.5,3.36,3.36,1280000.0
2008-11-26 09:30:00,3.35,3.48,3.35,3.41,46900.0,3.35,3.48,3.35,3.41,46900.0
2008-11-26 09:40:00,3.42,3.48,3.38,3.47,68200.0,3.42,3.48,3.38,3.47,68200.0
2008-11-26 09:50:00,3.47,3.53,3.47,3.53,40000.0,3.47,3.53,3.47,3.53,40000.0
2008-11-26 10:00:00,3.53,3.54,3.49,3.5,86400.0,3.53,3.54,3.49,3.5,86400.0
2008-11-26 10:10:00,3.49,3.6,3.49,3.59,93700.0,3.49,3.6,3.49,3.59,93700.0
2008-11-26 10:20:00,3.59,3.63,3.59,3.62,30800.0,3.59,3.63,3.59,3.62,30800.0
2008-11-26 10:30:00,3.62,3.62,3.56,3.56,93100.0,3.62,3.62,3.56,3.56,93100.0
2008-11-26 10:40:00,3.56,3.58,3.55,3.56,66900.0,3.56,3.58,3.55,3.56,66900.0
2008-11-26 10:50:00,3.56,3.62,3.56,3.62,40300.0,3.56,3.62,3.56,3.62,40300.0
2008-11-26 11:00:00,3.62,3.62,3.57,3.6,108900.0,3.62,3.62,3.57,3.6,108900.0
2008-11-26 11:10:00,3.59,3.66,3.59,3.63,63300.0,3.59,3.66,3.59,3.63,63300.0
2008-11-26 11:20:00,3.64,3.68,3.64,3.65,82000.0,3.64,3.68,3.64,3.65,82000.0
2008-11-26 11:30:00,3.66,3.72,3.66,3.68,124900.0,3.66,3.72,3.66,3.68,124900.0
2008-11-26 11:40:00,3.68,3.73,3.65,3.73,337500.0,3.68,3.73,3.65,3.73,337500.0
2008-11-26 11:50:00,3.73,3.74,3.69,3.72,147900.0,3.73,3.74,3.69,3.72,147900.0
2008-11-26 12:00:00,3.72,3.72,3.66,3.69,128300.0,3.72,3.72,3.66,3.69,128300.0
2008-11-26 12:10:00,3.69,3.69,3.66,3.68,32300.0,3.69,3.69,3.66,3.68,32300.0
2008-11-26 12:20:00,3.67,3.72,3.67,3.69,49000.0,3.67,3.72,3.67,3.69,49000.0
2008-11-26 12:30:00,3.7,3.71,3.68,3.7,18600.0,3.7,3.71,3.68,3.7,18600.0
2008-11-26 12:40:00,3.71,3.76,3.7,3.73,87800.0,3.71,3.76,3.7,3.73,87800.0
2008-11-26 12:50:00,3.74,3.74,3.7,3.73,83100.0,3.74,3.74,3.7,3.73,83100.0
2008-11-26 13:00:00,3.73,3.76,3.71,3.73,50700.0,3.73,3.76,3.71,3.73,50700.0
2008-11-26 13:10:00,3.73,3.73,3.68,3.7,122500.0,3.73,3.73,3.68,3.7,122500.0
2008-11-26 13:20:00,3.7,3.73,3.67,3.72,85100.0,3.7,3.73,3.67,3.72,85100.0
2008-11-26 13:30:00,3.72,3.73,3.65,3.66,138800.0,3.72,3.73,3.65,3.66,138800.0
2008-11-26 13:40:00,3.67,3.67,3.61,3.66,200500.0,3.67,3.67,3.61,3.66,200500.0
2008-11-26 13:50:00,3.65,3.67,3.63,3.63,34300.0,3.65,3.67,3.63,3.63,34300.0
2008-11-26 14:00:00,3.63,3.64,3.61,3.64,58300.0,3.63,3.64,3.61,3.64,58300.0
2008-11-26 14:10:00,3.64,3.65,3.64,3.64,31200.0,3.64,3.65,3.64,3.64,31200.0
2008-11-26 14:20:00,3.64,3.69,3.64,3.67,59500.0,3.64,3.69,3.64,3.67,59500.0
2008-11-26 14:30:00,3.67,3.71,3.67,3.68,71600.0,3.67,3.71,3.67,3.68,71600.0
2008-11-26 14:40:00,3.68,3.71,3.67,3.69,94100.0,3.68,3.71,3.67,3.69,94100.0
2008-11-26 14:50:00,3.7,3.73,3.69,3.71,177800.0,3.7,3.73,3.69,3.71,177800.0
2008-11-26 15:00:00,3.72,3.74,3.71,3.73,64600.0,3.72,3.74,3.71,3.73,64600.0
2008-11-26 15:10:00,3.73,3.79,3.73,3.78,68100.0,3.73,3.79,3.73,3.78,68100.0
2008-11-26 15:20:00,3.78,3.79,3.74,3.77,142400.0,3.78,3.79,3.74,3.77,142400.0
2008-11-26 15:30:00,3.77,3.8,3.76,3.79,89000.0,3.77,3.8,3.76,3.79,89000.0
2008-11-26 15:40:00,3.78,3.79,3.72,3.73,101500.0,3.78,3.79,3.72,3.73,101500.0
2008-11-26 15:50:00,3.74,3.82,3.74,3.8,404200.0,3.74,3.82,3.74,3.8,404200.0
2008-11-28 09:30:00,3.82,3.82,3.31,3.45,129600.0,3.82,3.82,3.31,3.45,129600.0
2008-11-28 09:40:00,3.46,3.46,3.37,3.38,49400.0,3.46,3.46,3.37,3.38,49400.0
2008-11-28 09:50:00,3.38,3.39,3.35,3.36,39000.0,3.38,3.39,3.35,3.36,39000.0
2008-11-28 10:00:00,3.36,3.54,3.36,3.52,210500.0,3.36,3.54,3.36,3.52,210500.0
2008-11-28 10:10:00,3.51,3.53,3.5,3.51,28500.0,3.51,3.53,3.5,3.51,28500.0
2008-11-28 10:20:00,3.51,3.54,3.51,3.52,18100.0,3.51,3.54,3.51,3.52,18100.0
2008-11-28 10:30:00,3.52,3.52,3.5,3.51,28600.0,3.52,3.52,3.5,3.51,28600.0
2008-11-28 10:40:00,3.51,3.54,3.51,3.54,24400.0,3.51,3.54,3.51,3.54,24400.0
2008-11-28 10:50:00,3.53,3.55,3.53,3.55,32200.0,3.53,3.55,3.53,3.55,32200.0
2008-11-28 11:00:00,3.55,3.62,3.55,3.59,137200.0,3.55,3.62,3.55,3.59,137200.0
2008-11-28 11:10:00,3.59,3.63,3.57,3.6,79700.0,3.59,3.63,3.57,3.6,79700.0
2008-11-28 11:20:00,3.61,3.64,3.6,3.64,30000.0,3.61,3.64,3.6,3.64,30000.0
2008-11-28 11:30:00,3.64,3.7,3.63,3.7,48400.0,3.64,3.7,3.63,3.7,48400.0
2008-11-28 11:40:00,3.69,3.77,3.69,3.74,71800.0,3.69,3.77,3.69,3.74,71800.0
2008-11-28 11:50:00,3.74,3.8,3.74,3.8,63400.0,3.74,3.8,3.74,3.8,63400.0
2008-11-28 12:00:00,3.8,3.82,3.79,3.82,54900.0,3.8,3.82,3.79,3.82,54900.0
2008-11-28 12:10:00,3.82,3.87,3.82,3.85,85200.0,3.82,3.87,3.82,3.85,85200.0
2008-11-28 12:20:00,3.86,3.89,3.85,3.89,93700.0,3.86,3.89,3.85,3.89,93700.0
2008-11-28 12:30:00,3.88,3.92,3.88,3.9,122400.0,3.88,3.92,3.88,3.9,122400.0
2008-11-28 12:40:00,3.91,3.91,3.89,3.9,100200.0,3.91,3.91,3.89,3.9,100200.0
2008-11-28 12:50:00,3.9,3.9,3.84,3.86,227000.0,3.9,3.9,3.84,3.86,227000.0
2008-12-01 09:30:00,3.63,3.83,3.45,3.53,114700.0,3.63,3.83,3.45,3.53,114700.0
2008-12-01 09:40:00,3.53,3.54,3.49,3.53,36500.0,3.53,3.54,3.49,3.53,36500.0
2008-12-01 09:50:00,3.53,3.54,3.5,3.52,73300.0,3.53,3.54,3.5,3.52,73300.0
2008-12-01 10:00:00,3.52,3.53,3.46,3.47,56000.0,3.52,3.53,3.46,3.47,56000.0
2008-12-01 10:10:00,3.47,3.49,3.46,3.46,28600.0,3.47,3.49,3.46,3.46,28600.0
2008-12-01 10:20:00,3.46,3.46,3.44,3.45,38600.0,3.46,3.46,3.44,3.45,38600.0
2008-12-01 10:30:00,3.44,3.45,3.41,3.42,91000.0,3.44,3.45,3.41,3.42,91000.0
2008-12-01 10:40:00,3.43,3.49,3.43,3.44,132900.0,3.43,3.49,3.43,3.44,132900.0
2008-12-01 10:50:00,3.44,3.46,3.44,3.44,50100.0,3.44,3.46,3.44,3.44,50100.0
2008-12-01 11:00:00,3.44,3.45,3.41,3.41,44400.0,3.44,3.45,3.41,3.41,44400.0
2008-12-01 11:10:00,3.41,3.43,3.41,3.41,36500.0,3.41,3.43,3.41,3.41,36500.0
2008-12-01 11:20:00,3.41,3.43,3.38,3.39,46800.0,3.41,3.43,3.38,3.39,46800.0
2008-12-01 11:30:00,3.39,3.45,3.38,3.43,66200.0,3.39,3.45,3.38,3.43,66200.0
2008-12-01 11:40:00,3.43,3.46,3.43,3.45,29300.0,3.43,3.46,3.43,3.45,29300.0
2008-12-01 11:50:00,3.45,3.51,3.43,3.5,135100.0,3.45,3.51,3.43,3.5,135100.0
2008-12-01 12:00:00,3.51,3.52,3.5,3.51,147100.0,3.51,3.52,3.5,3.51,147100.0
2008-12-01 12:10:00,3.51,3.51,3.48,3.49,66400.0,3.51,3.51,3.48,3.49,66400.0
2008-12-01 12:20:00,3.49,3.49,3.47,3.47,55300.0,3.49,3.49,3.47,3.47,55300.0
2008-12-01 12:30:00,3.46,3.47,3.44,3.44,49200.0,3.46,3.47,3.44,3.44,49200.0
2008-12-01 12:40:00,3.45,3.45,3.42,3.42,57400.0,3.45,3.45,3.42,3.42,57400.0
2008-12-01 12:50:00,3.42,3.43,3.4,3.41,45100.0,3.42,3.43,3.4,3.41,45100.0
2008-12-01 13:00:00,3.4,3.43,3.4,3.43,54600.0,3.4,3.43,3.4,3.43,54600.0
2008-12-01 13:10:00,3.43,3.44,3.4,3.41,69000.0,3.43,3.44,3.4,3.41,69000.0
2008-12-01 13:20:00,3.41,3.43,3.41,3.42,64200.0,3.41,3.43,3.41,3.42,64200.0
2008-12-01 13:30:00,3.42,3.49,3.42,3.43,138200.0,3.42,3.49,3.42,3.43,138200.0
2008-12-01 13:40:00,3.43,3.44,3.39,3.43,125200.0,3.43,3.44,3.39,3.43,125200.0
2008-12-01 13:50:00,3.42,3.44,3.39,3.44,115300.0,3.42,3.44,3.39,3.44,115300.0
2008-12-01 14:00:00,3.45,3.48,3.43,3.46,200300.0,3.45,3.48,3.43,3.46,200300.0
2008-12-01 14:10:00,3.45,3.48,3.44,3.45,266900.0,3.45,3.48,3.44,3.45,266900.0
2008-12-01 14:20:00,3.46,3.51,3.45,3.46,198400.0,3.46,3.51,3.45,3.46,198400.0
2008-12-01 14:30:00,3.47,3.47,3.45,3.45,70200.0,3.47,3.47,3.45,3.45,70200.0
2008-12-01 14:40:00,3.46,3.5,3.45,3.48,188700.0,3.46,3.5,3.45,3.48,188700.0
2008-12-01 14:50:00,3.47,3.52,3.47,3.5,161400.0,3.47,3.52,3.47,3.5,161400.0
2008-12-01 15:00:00,3.51,3.52,3.47,3.48,123000.0,3.51,3.52,3.47,3.48,123000.0
2008-12-01 15:10:00,3.47,3.52,3.46,3.48,123600.0,3.47,3.52,3.46,3.48,123600.0
2008-12-01 15:20:00,3.47,3.48,3.44,3.45,145300.0,3.47,3.48,3.44,3.45,145300.0
2008-12-01 15:30:00,3.45,3.47,3.44,3.44,170400.0,3.45,3.47,3.44,3.44,170400.0
2008-12-01 15:40:00,3.44,3.45,3.39,3.43,176100.0,3.44,3.45,3.39,3.43,176100.0
2008-12-01 15:50:00,3.43,3.43,3.31,3.32,448100.0,3.43,3.43,3.31,3.32,448100.0
2008-12-02 09:30:00,3.44,3.47,3.34,3.36,89100.0,3.44,3.47,3.34,3.36,89100.0
2008-12-02 09:40:00,3.36,3.37,3.31,3.34,151000.0,3.36,3.37,3.31,3.34,151000.0
2008-12-02 09:50:00,3.34,3.39,3.34,3.38,178900.0,3.34,3.39,3.34,3.38,178900.0
2008-12-02 10:00:00,3.38,3.46,3.38,3.44,209700.0,3.38,3.46,3.38,3.44,209700.0
2008-12-02 10:10:00,3.43,3.49,3.41,3.45,419100.0,3.43,3.49,3.41,3.45,419100.0
2008-12-02 10:20:00,3.44,3.61,3.44,3.6,846200.0,3.44,3.61,3.44,3.6,846200.0
2008-12-02 10:30:00,3.6,3.69,3.55,3.65,391800.0,3.6,3.69,3.55,3.65,391800.0
2008-12-02 10:40:00,3.64,3.68,3.64,3.68,86000.0,3.64,3.68,3.64,3.68,86000.0
2008-12-02 10:50:00,3.67,3.68,3.64,3.64,110500.0,3.67,3.68,3.64,3.64,110500.0
2008-12-02 11:00:00,3.64,3.65,3.6,3.62,109800.0,3.64,3.65,3.6,3.62,109800.0
2008-12-02 11:10:00,3.62,3.7,3.62,3.68,296400.0,3.62,3.7,3.62,3.68,296400.0
2008-12-02 11:20:00,3.69,3.77,3.69,3.71,152100.0,3.69,3.77,3.69,3.71,152100.0
2008-12-02 11:30:00,3.72,3.76,3.71,3.74,101400.0,3.72,3.76,3.71,3.74,101400.0
2008-12-02 11:40:00,3.75,3.75,3.71,3.74,96000.0,3.75,3.75,3.71,3.74,96000.0
2008-12-02 11:50:00,3.74,3.79,3.74,3.77,157600.0,3.74,3.79,3.74,3.77,157600.0
2008-12-02 12:00:00,3.76,3.77,3.74,3.76,83000.0,3.76,3.77,3.74,3.76,83000.0
2008-12-02 12:10:00,3.76,3.77,3.71,3.72,103500.0,3.76,3.77,3.71,3.72,103500.0
2008-12-02 12:20:00,3.73,3.74,3.73,3.73,107300.0,3.73,3.74,3.73,3.73,107300.0
2008-12-02 12:30:00,3.73,3.74,3.7,3.7,157600.0,3.73,3.74,3.7,3.7,157600.0
2008-12-02 12:40:00,3.71,3.71,3.66,3.67,138600.0,3.71,3.71,3.66,3.67,138600.0
2008-12-02 12:50:00,3.66,3.68,3.64,3.64,128300.0,3.66,3.68,3.64,3.64,128300.0
2008-12-02 13:00:00,3.65,3.65,3.59,3.6,128500.0,3.65,3.65,3.59,3.6,128500.0
2008-12-02 13:10:00,3.6,3.61,3.58,3.6,132600.0,3.6,3.61,3.58,3.6,132600.0
2008-12-02 13:20:00,3.59,3.6,3.57,3.58,90900.0,3.59,3.6,3.57,3.58,90900.0
2008-12-02 13:30:00,3.58,3.59,3.51,3.57,214000.0,3.58,3.59,3.51,3.57,214000.0
2008-12-02 13:40:00,3.56,3.58,3.56,3.57,33800.0,3.56,3.58,3.56,3.57,33800.0
2008-12-02 13:50:00,3.57,3.62,3.56,3.62,112900.0,3.57,3.62,3.56,3.62,112900.0
2008-12-02 14:00:00,3.61,3.62,3.5,3.5,154400.0,3.61,3.62,3.5,3.5,154400.0
2008-12-02 14:10:00,3.5,3.58,3.5,3.52,125200.0,3.5,3.58,3.5,3.52,125200.0
2008-12-02 14:20:00,3.52,3.54,3.5,3.53,120600.0,3.52,3.54,3.5,3.53,120600.0
2008-12-02 14:30:00,3.53,3.57,3.52,3.57,104200.0,3.53,3.57,3.52,3.57,104200.0
2008-12-02 14:40:00,3.57,3.6,3.56,3.59,153300.0,3.57,3.6,3.56,3.59,153300.0
2008-12-02 14:50:00,3.58,3.6,3.58,3.59,185900.0,3.58,3.6,3.58,3.59,185900.0
2008-12-02 15:00:00,3.59,3.59,3.5,3.52,170000.0,3.59,3.59,3.5,3.52,170000.0
2008-12-02 15:10:00,3.51,3.61,3.5,3.57,96300.0,3.51,3.61,3.5,3.57,96300.0
2008-12-02 15:20:00,3.57,3.64,3.57,3.61,137800.0,3.57,3.64,3.57,3.61,137800.0
2008-12-02 15:30:00,3.6,3.71,3.6,3.67,159900.0,3.6,3.71,3.6,3.67,159900.0
2008-12-02 15:40:00,3.66,3.69,3.62,3.62,200400.0,3.66,3.69,3.62,3.62,200400.0
2008-12-02 15:50:00,3.62,3.69,3.58,3.67,256700.0,3.62,3.69,3.58,3.67,256700.0
2008-12-03 09:30:00,3.64,3.67,3.5,3.59,115000.0,3.64,3.67,3.5,3.59,115000.0
2008-12-03 09:40:00,3.6,3.66,3.59,3.65,118100.0,3.6,3.66,3.59,3.65,118100.0
2008-12-03 09:50:00,3.65,3.67,3.62,3.65,141700.0,3.65,3.67,3.62,3.65,141700.0
2008-12-03 10:00:00,3.65,3.76,3.65,3.68,135200.0,3.65,3.76,3.65,3.68,135200.0
2008-12-03 10:10:00,3.69,3.69,3.64,3.67,200700.0,3.69,3.69,3.64,3.67,200700.0
2008-12-03 10:20:00,3.67,3.74,3.66,3.73,92600.0,3.67,3.74,3.66,3.73,92600.0
2008-12-03 10:30:00,3.74,3.79,3.74,3.78,64400.0,3.74,3.79,3.74,3.78,64400.0
2008-12-03 10:40:00,3.79,3.85,3.78,3.84,192900.0,3.79,3.85,3.78,3.84,192900.0
2008-12-03 10:50:00,3.84,3.84,3.81,3.83,163800.0,3.84,3.84,3.81,3.83,163800.0
2008-12-03 11:00:00,3.83,3.83,3.75,3.76,194700.0,3.83,3.83,3.75,3.76,194700.0
2008-12-03 11:10:00,3.76,3.78,3.74,3.78,167900.0,3.76,3.78,3.74,3.78,167900.0
2008-12-03 11:20:00,3.78,3.8,3.76,3.76,102200.0,3.78,3.8,3.76,3.76,102200.0
2008-12-03 11:30:00,3.75,3.76,3.73,3.74,127900.0,3.75,3.76,3.73,3.74,127900.0
2008-12-03 11:40:00,3.74,3.75,3.7,3.71,146100.0,3.74,3.75,3.7,3.71,146100.0
2008-12-03 11:50:00,3.7,3.73,3.69,3.73,96300.0,3.7,3.73,3.69,3.73,96300.0
2008-12-03 12:00:00,3.72,3.73,3.68,3.7,92000.0,3.72,3.73,3.68,3.7,92000.0
2008-12-03 12:10:00,3.7,3.7,3.66,3.66,74800.0,3.7,3.7,3.66,3.66,74800.0
2008-12-03 12:20:00,3.65,3.67,3.62,3.66,130800.0,3.65,3.67,3.62,3.66,130800.0
2008-12-03 12:30:00,3.66,3.68,3.66,3.67,73800.0,3.66,3.68,3.66,3.67,73800.0
2008-12-03 12:40:00,3.67,3.67,3.65,3.66,90500.0,3.67,3.67,3.65,3.66,90500.0
2008-12-03 12:50:00,3.67,3.67,3.63,3.65,72500.0,3.67,3.67,3.63,3.65,72500.0
2008-12-03 13:00:00,3.66,3.68,3.65,3.68,106000.0,3.66,3.68,3.65,3.68,106000.0
2008-12-03 13:10:00,3.67,3.68,3.67,3.68,37200.0,3.67,3.68,3.67,3.68,37200.0
2008-12-03 13:20:00,3.68,3.68,3.58,3.59,284000.0,3.68,3.68,3.58,3.59,284000.0
2008-12-03 13:30:00,3.59,3.59,3.56,3.57,75200.0,3.59,3.59,3.56,3.57,75200.0
2008-12-03 13:40:00,3.56,3.57,3.51,3.54,92100.0,3.56,3.57,3.51,3.54,92100.0
2008-12-03 13:50:00,3.54,3.61,3.53,3.57,320600.0,3.54,3.61,3.53,3.57,320600.0
2008-12-03 14:00:00,3.57,3.58,3.51,3.55,146900.0,3.57,3.58,3.51,3.55,146900.0
2008-12-03 14:10:00,3.55,3.62,3.55,3.62,182900.0,3.55,3.62,3.55,3.62,182900.0
2008-12-03 14:20:00,3.62,3.7,3.61,3.67,130100.0,3.62,3.7,3.61,3.67,130100.0
2008-12-03 14:30:00,3.67,3.74,3.66,3.69,183400.0,3.67,3.74,3.66,3.69,183400.0
2008-12-03 14:40:00,3.7,3.78,3.69,3.77,159300.0,3.7,3.78,3.69,3.77,159300.0
2008-12-03 14:50:00,3.77,3.79,3.74,3.74,104800.0,3.77,3.79,3.74,3.74,104800.0
2008-12-03 15:00:00,3.74,3.76,3.66,3.74,213700.0,3.74,3.76,3.66,3.74,213700.0
2008-12-03 15:10:00,3.75,3.76,3.7,3.72,140700.0,3.75,3.76,3.7,3.72,140700.0
2008-12-03 15:20:00,3.73,3.74,3.7,3.72,142100.0,3.73,3.74,3.7,3.72,142100.0
2008-12-03 15:30:00,3.72,3.8,3.71,3.79,164400.0,3.72,3.8,3.71,3.79,164400.0
2008-12-03 15:40:00,3.79,3.83,3.76,3.77,245400.0,3.79,3.83,3.76,3.77,245400.0
2008-12-03 15:50:00,3.77,3.82,3.74,3.81,739300.0,3.77,3.82,3.74,3.81,739300.0
2008-12-04 09:30:00,3.68,3.76,3.67,3.68,111100.0,3.68,3.76,3.67,3.68,111100.0
2008-12-04 09:40:00,3.68,3.69,3.64,3.66,167100.0,3.68,3.69,3.64,3.66,167100.0
2008-12-04 09:50:00,3.66,3.69,3.66,3.67,69500.0,3.66,3.69,3.66,3.67,69500.0
2008-12-04 10:00:00,3.67,3.69,3.64,3.65,109300.0,3.67,3.69,3.64,3.65,109300.0
2008-12-04 10:10:00,3.65,3.66,3.62,3.62,114700.0,3.65,3.66,3.62,3.62,114700.0
2008-12-04 10:20:00,3.62,3.63,3.62,3.62,109200.0,3.62,3.63,3.62,3.62,109200.0
2008-12-04 10:30:00,3.63,3.63,3.62,3.62,56300.0,3.63,3.63,3.62,3.62,56300.0
2008-12-04 10:40:00,3.62,3.63,3.61,3.62,128500.0,3.62,3.63,3.61,3.62,128500.0
2008-12-04 10:50:00,3.62,3.76,3.61,3.76,229600.0,3.62,3.76,3.61,3.76,229600.0
2008-12-04 11:00:00,3.76,3.76,3.69,3.7,50400.0,3.76,3.76,3.69,3.7,50400.0
2008-12-04 11:10:00,3.7,3.72,3.7,3.72,63800.0,3.7,3.72,3.7,3.72,63800.0
2008-12-04 11:20:00,3.71,3.76,3.7,3.75,96000.0,3.71,3.76,3.7,3.75,96000.0
2008-12-04 11:30:00,3.74,3.74,3.73,3.73,69700.0,3.74,3.74,3.73,3.73,69700.0
2008-12-04 11:40:00,3.72,3.74,3.68,3.69,76300.0,3.72,3.74,3.68,3.69,76300.0
2008-12-04 11:50:00,3.7,3.72,3.69,3.71,66100.0,3.7,3.72,3.69,3.71,66100.0
2008-12-04 12:00:00,3.7,3.73,3.7,3.71,63100.0,3.7,3.73,3.7,3.71,63100.0
2008-12-04 12:10:00,3.7,3.71,3.68,3.68,60200.0,3.7,3.71,3.68,3.68,60200.0
2008-12-04 12:20:00,3.68,3.69,3.67,3.68,61000.0,3.68,3.69,3.67,3.68,61000.0
2008-12-04 12:30:00,3.68,3.73,3.68,3.71,105900.0,3.68,3.73,3.68,3.71,105900.0
2008-12-04 12:40:00,3.7,3.73,3.7,3.72,47900.0,3.7,3.73,3.7,3.72,47900.0
2008-12-04 12:50:00,3.72,3.73,3.71,3.71,60000.0,3.72,3.73,3.71,3.71,60000.0
2008-12-04 13:00:00,3.71,3.72,3.69,3.69,57500.0,3.71,3.72,3.69,3.69,57500.0
2008-12-04 13:10:00,3.69,3.7,3.67,3.67,88400.0,3.69,3.7,3.67,3.67,88400.0
2008-12-04 13:20:00,3.67,3.69,3.67,3.68,65800.0,3.67,3.69,3.67,3.68,65800.0
2008-12-04 13:30:00,3.68,3.69,3.68,3.68,64400.0,3.68,3.69,3.68,3.68,64400.0
2008-12-04 13:40:00,3.68,3.69,3.66,3.68,151900.0,3.68,3.69,3.66,3.68,151900.0
2008-12-04 13:50:00,3.68,3.7,3.68,3.69,44500.0,3.68,3.7,3.68,3.69,44500.0
2008-12-04 14:00:00,3.69,3.73,3.69,3.72,86700.0,3.69,3.73,3.69,3.72,86700.0
2008-12-04 14:10:00,3.73,3.73,3.69,3.7,83900.0,3.73,3.73,3.69,3.7,83900.0
2008-12-04 14:20:00,3.69,3.71,3.68,3.7,116400.0,3.69,3.71,3.68,3.7,116400.0
2008-12-04 14:30:00,3.7,3.73,3.7,3.72,80900.0,3.7,3.73,3.7,3.72,80900.0
2008-12-04 14:40:00,3.72,3.73,3.69,3.71,167100.0,3.72,3.73,3.69,3.71,167100.0
2008-12-04 14:50:00,3.71,3.74,3.71,3.72,183300.0,3.71,3.74,3.71,3.72,183300.0
2008-12-04 15:00:00,3.72,3.72,3.6,3.6,232600.0,3.72,3.72,3.6,3.6,232600.0
2008-12-04 15:10:00,3.6,3.66,3.54,3.56,392200.0,3.6,3.66,3.54,3.56,392200.0
2008-12-04 15:20:00,3.57,3.57,3.5,3.52,324700.0,3.57,3.57,3.5,3.52,324700.0
2008-12-04 15:30:00,3.51,3.53,3.48,3.48,258700.0,3.51,3.53,3.48,3.48,258700.0
2008-12-04 15:40:00,3.48,3.57,3.47,3.55,391800.0,3.48,3.57,3.47,3.55,391800.0
2008-12-04 15:50:00,3.55,3.58,3.51,3.57,382500.0,3.55,3.58,3.51,3.57,382500.0
2008-12-05 09:30:00,3.5,3.5,3.44,3.45,145700.0,3.5,3.5,3.44,3.45,145700.0
2008-12-05 09:40:00,3.45,3.52,3.43,3.49,283500.0,3.45,3.52,3.43,3.49,283500.0
2008-12-05 09:50:00,3.49,3.52,3.49,3.51,88600.0,3.49,3.52,3.49,3.51,88600.0
2008-12-05 10:00:00,3.5,3.53,3.5,3.53,94000.0,3.5,3.53,3.5,3.53,94000.0
2008-12-05 10:10:00,3.52,3.57,3.52,3.55,188400.0,3.52,3.57,3.52,3.55,188400.0
2008-12-05 10:20:00,3.54,3.55,3.51,3.53,58700.0,3.54,3.55,3.51,3.53,58700.0
2008-12-05 10:30:00,3.52,3.52,3.5,3.5,125300.0,3.52,3.52,3.5,3.5,125300.0
2008-12-05 10:40:00,3.5,3.52,3.5,3.52,65500.0,3.5,3.52,3.5,3.52,65500.0
2008-12-05 10:50:00,3.52,3.52,3.5,3.5,77500.0,3.52,3.52,3.5,3.5,77500.0
2008-12-05 11:00:00,3.5,3.51,3.5,3.5,161800.0,3.5,3.51,3.5,3.5,161800.0
2008-12-05 11:10:00,3.5,3.51,3.5,3.5,96600.0,3.5,3.51,3.5,3.5,96600.0
2008-12-05 11:20:00,3.5,3.51,3.47,3.47,98900.0,3.5,3.51,3.47,3.47,98900.0
2008-12-05 11:30:00,3.47,3.51,3.47,3.51,99700.0,3.47,3.51,3.47,3.51,99700.0
2008-12-05 11:40:00,3.51,3.57,3.51,3.55,82800.0,3.51,3.57,3.51,3.55,82800.0
2008-12-05 11:50:00,3.55,3.56,3.54,3.54,155700.0,3.55,3.56,3.54,3.54,155700.0
2008-12-05 12:00:00,3.55,3.55,3.5,3.51,169700.0,3.55,3.55,3.5,3.51,169700.0
2008-12-05 12:10:00,3.51,3.52,3.49,3.5,140500.0,3.51,3.52,3.49,3.5,140500.0
2008-12-05 12:20:00,3.5,3.51,3.48,3.5,209500.0,3.5,3.51,3.48,3.5,209500.0
2008-12-05 12:30:00,3.5,3.51,3.47,3.48,235200.0,3.5,3.51,3.47,3.48,235200.0
2008-12-05 12:40:00,3.48,3.49,3.44,3.48,261500.0,3.48,3.49,3.44,3.48,261500.0
2008-12-05 12:50:00,3.47,3.48,3.44,3.45,112000.0,3.47,3.48,3.44,3.45,112000.0
2008-12-05 13:00:00,3.45,3.47,3.44,3.46,138300.0,3.45,3.47,3.44,3.46,138300.0
2008-12-05 13:10:00,3.46,3.49,3.45,3.47,190700.0,3.46,3.49,3.45,3.47,190700.0
2008-12-05 13:20:00,3.48,3.5,3.48,3.48,99100.0,3.48,3.5,3.48,3.48,99100.0
2008-12-05 13:30:00,3.48,3.52,3.47,3.51,112300.0,3.48,3.52,3.47,3.51,112300.0
2008-12-05 13:40:00,3.52,3.61,3.51,3.6,339400.0,3.52,3.61,3.51,3.6,339400.0
2008-12-05 13:50:00,3.6,3.69,3.6,3.68,209000.0,3.6,3.69,3.6,3.68,209000.0
2008-12-05 14:00:00,3.69,3.69,3.65,3.65,113200.0,3.69,3.69,3.65,3.65,113200.0
2008-12-05 14:10:00,3.64,3.65,3.62,3.63,124300.0,3.64,3.65,3.62,3.63,124300.0
2008-12-05 14:20:00,3.63,3.64,3.63,3.64,68300.0,3.63,3.64,3.63,3.64,68300.0
2008-12-05 14:30:00,3.63,3.64,3.62,3.64,112200.0,3.63,3.64,3.62,3.64,112200.0
2008-12-05 14:40:00,3.64,3.8,3.64,3.79,365800.0,3.64,3.8,3.64,3.79,365800.0
2008-12-05 14:50:00,3.79,3.8,3.75,3.78,158100.0,3.79,3.8,3.75,3.78,158100.0
2008-12-05 15:00:00,3.78,3.8,3.73,3.77,231100.0,3.78,3.8,3.73,3.77,231100.0
2008-12-05 15:10:00,3.77,3.85,3.77,3.83,180000.0,3.77,3.85,3.77,3.83,180000.0
2008-12-05 15:20:00,3.82,3.82,3.8,3.82,206600.0,3.82,3.82,3.8,3.82,206600.0
2008-12-05 15:30:00,3.82,3.85,3.82,3.83,166000.0,3.82,3.85,3.82,3.83,166000.0
2008-12-05 15:40:00,3.83,3.88,3.82,3.84,279200.0,3.83,3.88,3.82,3.84,279200.0
2008-12-05 15:50:00,3.84,3.9,3.83,3.89,424800.0,3.84,3.9,3.83,3.89,424800.0
2008-12-08 09:30:00,3.98,3.99,3.86,3.91,90000.0,3.98,3.99,3.86,3.91,90000.0
2008-12-08 09:40:00,3.9,3.91,3.85,3.86,119800.0,3.9,3.91,3.85,3.86,119800.0
2008-12-08 09:50:00,3.85,3.87,3.85,3.86,118400.0,3.85,3.87,3.85,3.86,118400.0
2008-12-08 10:00:00,3.86,3.88,3.84,3.87,182300.0,3.86,3.88,3.84,3.87,182300.0
2008-12-08 10:10:00,3.88,3.89,3.84,3.85,160000.0,3.88,3.89,3.84,3.85,160000.0
2008-12-08 10:20:00,3.85,3.88,3.85,3.86,145700.0,3.85,3.88,3.85,3.86,145700.0
2008-12-08 10:30:00,3.87,3.91,3.85,3.9,122600.0,3.87,3.91,3.85,3.9,122600.0
2008-12-08 10:40:00,3.91,3.93,3.89,3.91,141100.0,3.91,3.93,3.89,3.91,141100.0
2008-12-08 10:50:00,3.91,3.93,3.89,3.89,96900.0,3.91,3.93,3.89,3.89,96900.0
2008-12-08 11:00:00,3.88,3.89,3.87,3.87,85400.0,3.88,3.89,3.87,3.87,85400.0
2008-12-08 11:10:00,3.88,3.91,3.87,3.9,105900.0,3.88,3.91,3.87,3.9,105900.0
2008-12-08 11:20:00,3.9,3.92,3.9,3.92,71300.0,3.9,3.92,3.9,3.92,71300.0
2008-12-08 11:30:00,3.91,3.93,3.87,3.9,244700.0,3.91,3.93,3.87,3.9,244700.0
2008-12-08 11:40:00,3.9,3.9,3.87,3.89,68700.0,3.9,3.9,3.87,3.89,68700.0
2008-12-08 11:50:00,3.9,3.94,3.89,3.94,130100.0,3.9,3.94,3.89,3.94,130100.0
2008-12-08 12:00:00,3.94,3.99,3.93,3.95,397500.0,3.94,3.99,3.93,3.95,397500.0
2008-12-08 12:10:00,3.95,3.98,3.94,3.98,58400.0,3.95,3.98,3.94,3.98,58400.0
2008-12-08 12:20:00,3.98,3.99,3.96,3.98,112600.0,3.98,3.99,3.96,3.98,112600.0
2008-12-08 12:30:00,3.98,4.03,3.97,3.98,334000.0,3.98,4.03,3.97,3.98,334000.0
2008-12-08 12:40:00,3.99,3.99,3.97,3.98,63400.0,3.99,3.99,3.97,3.98,63400.0
2008-12-08 12:50:00,3.98,3.98,3.95,3.96,74600.0,3.98,3.98,3.95,3.96,74600.0
2008-12-08 13:00:00,3.96,4.01,3.96,4.01,95300.0,3.96,4.01,3.96,4.01,95300.0
2008-12-08 13:10:00,4.0,4.01,3.99,3.99,41500.0,4.0,4.01,3.99,3.99,41500.0
2008-12-08 13:20:00,3.99,4.0,3.98,3.99,65800.0,3.99,4.0,3.98,3.99,65800.0
2008-12-08 13:30:00,3.99,3.99,3.96,3.97,154300.0,3.99,3.99,3.96,3.97,154300.0
2008-12-08 13:40:00,3.97,3.98,3.95,3.95,95700.0,3.97,3.98,3.95,3.95,95700.0
2008-12-08 13:50:00,3.95,3.95,3.92,3.93,66200.0,3.95,3.95,3.92,3.93,66200.0
2008-12-08 14:00:00,3.93,3.96,3.93,3.96,102000.0,3.93,3.96,3.93,3.96,102000.0
2008-12-08 14:10:00,3.96,3.99,3.95,3.98,66500.0,3.96,3.99,3.95,3.98,66500.0
2008-12-08 14:20:00,3.98,3.99,3.97,3.98,83100.0,3.98,3.99,3.97,3.98,83100.0
2008-12-08 14:30:00,3.98,3.99,3.96,3.97,84600.0,3.98,3.99,3.96,3.97,84600.0
2008-12-08 14:40:00,3.97,4.02,3.97,4.01,116800.0,3.97,4.02,3.97,4.01,116800.0
2008-12-08 14:50:00,4.01,4.05,4.01,4.05,117500.0,4.01,4.05,4.01,4.05,117500.0
2008-12-08 15:00:00,4.05,4.05,4.02,4.03,115400.0,4.05,4.05,4.02,4.03,115400.0
2008-12-08 15:10:00,4.03,4.06,4.03,4.03,154800.0,4.03,4.06,4.03,4.03,154800.0
2008-12-08 15:20:00,4.03,4.04,4.01,4.03,221100.0,4.03,4.04,4.01,4.03,221100.0
2008-12-08 15:30:00,4.03,4.06,4.02,4.03,326600.0,4.03,4.06,4.02,4.03,326600.0
2008-12-08 15:40:00,4.03,4.03,3.96,3.96,250100.0,4.03,4.03,3.96,3.96,250100.0
2008-12-08 15:50:00,3.96,4.02,3.96,4.02,464700.0,3.96,4.02,3.96,4.02,464700.0
2008-12-09 09:30:00,3.93,3.93,3.8,3.83,125700.0,3.93,3.93,3.8,3.83,125700.0
2008-12-09 09:40:00,3.82,3.89,3.82,3.89,147900.0,3.82,3.89,3.82,3.89,147900.0
2008-12-09 09:50:00,3.89,3.92,3.88,3.91,150000.0,3.89,3.92,3.88,3.91,150000.0
2008-12-09 10:00:00,3.91,4.01,3.9,3.99,130200.0,3.91,4.01,3.9,3.99,130200.0
2008-12-09 10:10:00,4.0,4.14,3.99,4.14,163500.0,4.0,4.14,3.99,4.14,163500.0
2008-12-09 10:20:00,4.14,4.18,4.13,4.16,138900.0,4.14,4.18,4.13,4.16,138900.0
2008-12-09 10:30:00,4.17,4.18,4.15,4.18,103300.0,4.17,4.18,4.15,4.18,103300.0
2008-12-09 10:40:00,4.17,4.25,4.17,4.25,201500.0,4.17,4.25,4.17,4.25,201500.0
2008-12-09 10:50:00,4.25,4.26,4.18,4.21,179200.0,4.25,4.26,4.18,4.21,179200.0
2008-12-09 11:00:00,4.22,4.22,4.14,4.14,118900.0,4.22,4.22,4.14,4.14,118900.0
2008-12-09 11:10:00,4.14,4.16,4.13,4.14,70300.0,4.14,4.16,4.13,4.14,70300.0
2008-12-09 11:20:00,4.14,4.15,4.06,4.06,130100.0,4.14,4.15,4.06,4.06,130100.0
2008-12-09 11:30:00,4.07,4.07,4.02,4.02,93200.0,4.07,4.07,4.02,4.02,93200.0
2008-12-09 11:40:00,4.03,4.07,4.03,4.07,104700.0,4.03,4.07,4.03,4.07,104700.0
2008-12-09 11:50:00,4.07,4.09,4.06,4.08,74800.0,4.07,4.09,4.06,4.08,74800.0
2008-12-09 12:00:00,4.09,4.15,4.08,4.15,115900.0,4.09,4.15,4.08,4.15,115900.0
2008-12-09 12:10:00,4.15,4.17,4.13,4.15,117800.0,4.15,4.17,4.13,4.15,117800.0
2008-12-09 12:20:00,4.15,4.16,4.1,4.11,65800.0,4.15,4.16,4.1,4.11,65800.0
2008-12-09 12:30:00,4.11,4.12,4.1,4.12,83900.0,4.11,4.12,4.1,4.12,83900.0
2008-12-09 12:40:00,4.11,4.13,4.1,4.1,51300.0,4.11,4.13,4.1,4.1,51300.0
2008-12-09 12:50:00,4.1,4.11,4.07,4.07,66800.0,4.1,4.11,4.07,4.07,66800.0
2008-12-09 13:00:00,4.07,4.08,4.07,4.07,78900.0,4.07,4.08,4.07,4.07,78900.0
2008-12-09 13:10:00,4.07,4.08,4.05,4.05,103700.0,4.07,4.08,4.05,4.05,103700.0
2008-12-09 13:20:00,4.05,4.1,4.01,4.01,232500.0,4.05,4.1,4.01,4.01,232500.0
2008-12-09 13:30:00,4.02,4.06,4.01,4.06,102500.0,4.02,4.06,4.01,4.06,102500.0
2008-12-09 13:40:00,4.06,4.1,4.06,4.1,258900.0,4.06,4.1,4.06,4.1,258900.0
2008-12-09 13:50:00,4.09,4.11,4.08,4.09,129900.0,4.09,4.11,4.08,4.09,129900.0
2008-12-09 14:00:00,4.09,4.09,4.03,4.04,110300.0,4.09,4.09,4.03,4.04,110300.0
2008-12-09 14:10:00,4.03,4.04,4.01,4.01,121000.0,4.03,4.04,4.01,4.01,121000.0
2008-12-09 14:20:00,4.01,4.02,3.94,3.95,196100.0,4.01,4.02,3.94,3.95,196100.0
2008-12-09 14:30:00,3.95,3.98,3.93,3.96,257400.0,3.95,3.98,3.93,3.96,257400.0
2008-12-09 14:40:00,3.96,4.0,3.94,4.0,174600.0,3.96,4.0,3.94,4.0,174600.0
2008-12-09 14:50:00,4.0,4.01,3.96,3.99,374300.0,4.0,4.01,3.96,3.99,374300.0
2008-12-09 15:00:00,4.0,4.01,3.97,4.0,218100.0,4.0,4.01,3.97,4.0,218100.0
2008-12-09 15:10:00,4.0,4.0,3.97,4.0,134000.0,4.0,4.0,3.97,4.0,134000.0
2008-12-09 15:20:00,4.0,4.0,3.93,3.93,197000.0,4.0,4.0,3.93,3.93,197000.0
2008-12-09 15:30:00,3.93,3.95,3.92,3.95,227100.0,3.93,3.95,3.92,3.95,227100.0
2008-12-09 15:40:00,3.95,4.0,3.94,3.96,298800.0,3.95,4.0,3.94,3.96,298800.0
2008-12-09 15:50:00,3.96,3.98,3.94,3.97,389700.0,3.96,3.98,3.94,3.97,389700.0
2008-12-10 09:30:00,4.04,4.07,4.0,4.06,371900.0,4.04,4.07,4.0,4.06,371900.0
2008-12-10 09:40:00,4.06,4.08,4.03,4.07,568300.0,4.06,4.08,4.03,4.07,568300.0
2008-12-10 09:50:00,4.07,4.07,3.97,3.99,264200.0,4.07,4.07,3.97,3.99,264200.0
2008-12-10 10:00:00,4.0,4.1,4.0,4.1,148700.0,4.0,4.1,4.0,4.1,148700.0
2008-12-10 10:10:00,4.1,4.11,4.07,4.09,133500.0,4.1,4.11,4.07,4.09,133500.0
2008-12-10 10:20:00,4.1,4.1,4.05,4.05,138400.0,4.1,4.1,4.05,4.05,138400.0
2008-12-10 10:30:00,4.06,4.06,4.0,4.01,266000.0,4.06,4.06,4.0,4.01,266000.0
2008-12-10 10:40:00,4.0,4.03,4.0,4.03,98700.0,4.0,4.03,4.0,4.03,98700.0
2008-12-10 10:50:00,4.03,4.04,4.02,4.03,97800.0,4.03,4.04,4.02,4.03,97800.0
2008-12-10 11:00:00,4.02,4.04,4.02,4.03,130800.0,4.02,4.04,4.02,4.03,130800.0
2008-12-10 11:10:00,4.03,4.07,4.03,4.07,101300.0,4.03,4.07,4.03,4.07,101300.0
2008-12-10 11:20:00,4.07,4.08,4.06,4.08,64500.0,4.07,4.08,4.06,4.08,64500.0
2008-12-10 11:30:00,4.07,4.08,4.07,4.07,101400.0,4.07,4.08,4.07,4.07,101400.0
2008-12-10 11:40:00,4.07,4.08,4.07,4.08,95300.0,4.07,4.08,4.07,4.08,95300.0
2008-12-10 11:50:00,4.08,4.11,4.07,4.09,152000.0,4.08,4.11,4.07,4.09,152000.0
2008-12-10 12:00:00,4.1,4.13,4.09,4.12,101600.0,4.1,4.13,4.09,4.12,101600.0
2008-12-10 12:10:00,4.12,4.16,4.12,4.13,114800.0,4.12,4.16,4.12,4.13,114800.0
2008-12-10 12:20:00,4.13,4.13,4.07,4.07,115700.0,4.13,4.13,4.07,4.07,115700.0
2008-12-10 12:30:00,4.08,4.08,4.01,4.02,165200.0,4.08,4.08,4.01,4.02,165200.0
2008-12-10 12:40:00,4.01,4.04,4.01,4.04,297300.0,4.01,4.04,4.01,4.04,297300.0
2008-12-10 12:50:00,4.04,4.05,3.98,3.98,277000.0,4.04,4.05,3.98,3.98,277000.0
2008-12-10 13:00:00,3.98,4.0,3.97,4.0,176100.0,3.98,4.0,3.97,4.0,176100.0
2008-12-10 13:10:00,4.01,4.02,4.0,4.01,113000.0,4.01,4.02,4.0,4.01,113000.0
2008-12-10 13:20:00,4.01,4.02,3.97,3.98,213300.0,4.01,4.02,3.97,3.98,213300.0
2008-12-10 13:30:00,3.97,3.99,3.97,3.97,153100.0,3.97,3.99,3.97,3.97,153100.0
2008-12-10 13:40:00,3.97,3.98,3.92,3.94,367500.0,3.97,3.98,3.92,3.94,367500.0
2008-12-10 13:50:00,3.94,3.94,3.88,3.9,251100.0,3.94,3.94,3.88,3.9,251100.0
2008-12-10 14:00:00,3.91,3.91,3.87,3.88,145600.0,3.91,3.91,3.87,3.88,145600.0
2008-12-10 14:10:00,3.89,3.92,3.88,3.91,162700.0,3.89,3.92,3.88,3.91,162700.0
2008-12-10 14:20:00,3.91,3.92,3.87,3.88,270300.0,3.91,3.92,3.87,3.88,270300.0
2008-12-10 14:30:00,3.88,3.89,3.87,3.89,100800.0,3.88,3.89,3.87,3.89,100800.0
2008-12-10 14:40:00,3.89,3.95,3.88,3.92,354200.0,3.89,3.95,3.88,3.92,354200.0
2008-12-10 14:50:00,3.92,3.93,3.89,3.89,461300.0,3.92,3.93,3.89,3.89,461300.0
2008-12-10 15:00:00,3.89,3.93,3.88,3.92,134800.0,3.89,3.93,3.88,3.92,134800.0
2008-12-10 15:10:00,3.92,3.95,3.92,3.93,160800.0,3.92,3.95,3.92,3.93,160800.0
2008-12-10 15:20:00,3.94,3.97,3.91,3.95,318700.0,3.94,3.97,3.91,3.95,318700.0
2008-12-10 15:30:00,3.95,3.96,3.91,3.92,297000.0,3.95,3.96,3.91,3.92,297000.0
2008-12-10 15:40:00,3.92,4.0,3.92,3.97,559900.0,3.92,4.0,3.92,3.97,559900.0
2008-12-10 15:50:00,3.98,3.98,3.92,3.93,499200.0,3.98,3.98,3.92,3.93,499200.0
2008-12-11 09:30:00,3.94,3.98,3.52,3.59,595500.0,3.94,3.98,3.52,3.59,595500.0
2008-12-11 09:40:00,3.59,3.61,3.4,3.44,643000.0,3.59,3.61,3.4,3.44,643000.0
2008-12-11 09:50:00,3.44,3.45,3.35,3.35,530600.0,3.44,3.45,3.35,3.35,530600.0
2008-12-11 10:00:00,3.36,3.37,3.28,3.31,414900.0,3.36,3.37,3.28,3.31,414900.0
2008-12-11 10:10:00,3.31,3.4,3.27,3.4,514100.0,3.31,3.4,3.27,3.4,514100.0
2008-12-11 10:20:00,3.4,3.44,3.37,3.43,333700.0,3.4,3.44,3.37,3.43,333700.0
2008-12-11 10:30:00,3.43,3.49,3.43,3.49,426800.0,3.43,3.49,3.43,3.49,426800.0
2008-12-11 10:40:00,3.49,3.5,3.35,3.4,467400.0,3.49,3.5,3.35,3.4,467400.0
2008-12-11 10:50:00,3.4,3.4,3.38,3.4,225000.0,3.4,3.4,3.38,3.4,225000.0
2008-12-11 11:00:00,3.4,3.4,3.36,3.37,287600.0,3.4,3.4,3.36,3.37,287600.0
2008-12-11 11:10:00,3.36,3.44,3.35,3.43,257400.0,3.36,3.44,3.35,3.43,257400.0
2008-12-11 11:20:00,3.43,3.49,3.43,3.46,439600.0,3.43,3.49,3.43,3.46,439600.0
2008-12-11 11:30:00,3.46,3.47,3.45,3.47,271400.0,3.46,3.47,3.45,3.47,271400.0
2008-12-11 11:40:00,3.47,3.5,3.46,3.47,408600.0,3.47,3.5,3.46,3.47,408600.0
2008-12-11 11:50:00,3.48,3.48,3.4,3.43,300900.0,3.48,3.48,3.4,3.43,300900.0
2008-12-11 12:00:00,3.42,3.43,3.35,3.35,284600.0,3.42,3.43,3.35,3.35,284600.0
2008-12-11 12:10:00,3.35,3.36,3.28,3.28,737100.0,3.35,3.36,3.28,3.28,737100.0
2008-12-11 12:20:00,3.29,3.3,3.22,3.24,637500.0,3.29,3.3,3.22,3.24,637500.0
2008-12-11 12:30:00,3.24,3.26,3.21,3.25,310300.0,3.24,3.26,3.21,3.25,310300.0
2008-12-11 12:40:00,3.25,3.25,3.18,3.19,506300.0,3.25,3.25,3.18,3.19,506300.0
2008-12-11 12:50:00,3.19,3.2,3.16,3.17,315800.0,3.19,3.2,3.16,3.17,315800.0
2008-12-11 13:00:00,3.17,3.3,3.16,3.24,462400.0,3.17,3.3,3.16,3.24,462400.0
2008-12-11 13:10:00,3.25,3.26,3.24,3.25,181000.0,3.25,3.26,3.24,3.25,181000.0
2008-12-11 13:20:00,3.25,3.25,3.16,3.23,766200.0,3.25,3.25,3.16,3.23,766200.0
2008-12-11 13:30:00,3.23,3.24,3.22,3.24,138800.0,3.23,3.24,3.22,3.24,138800.0
2008-12-11 13:40:00,3.24,3.25,3.23,3.24,110700.0,3.24,3.25,3.23,3.24,110700.0
2008-12-11 13:50:00,3.25,3.25,3.18,3.19,274300.0,3.25,3.25,3.18,3.19,274300.0
2008-12-11 14:00:00,3.19,3.2,3.17,3.2,193600.0,3.19,3.2,3.17,3.2,193600.0
2008-12-11 14:10:00,3.2,3.2,3.17,3.18,329200.0,3.2,3.2,3.17,3.18,329200.0
2008-12-11 14:20:00,3.17,3.19,3.16,3.18,801700.0,3.17,3.19,3.16,3.18,801700.0
2008-12-11 14:30:00,3.19,3.19,3.07,3.1,1518000.0,3.19,3.19,3.07,3.1,1518000.0
2008-12-11 14:40:00,3.1,3.1,2.89,2.92,1046400.0,3.1,3.1,2.89,2.92,1046400.0
2008-12-11 14:50:00,2.93,2.99,2.85,2.85,621000.0,2.93,2.99,2.85,2.85,621000.0
2008-12-11 15:00:00,2.86,2.91,2.71,2.91,1007100.0,2.86,2.91,2.71,2.91,1007100.0
2008-12-11 15:10:00,2.91,3.02,2.88,2.99,703100.0,2.91,3.02,2.88,2.99,703100.0
2008-12-11 15:20:00,2.99,3.1,2.97,3.01,687700.0,2.99,3.1,2.97,3.01,687700.0
2008-12-11 15:30:00,3.01,3.02,2.95,3.01,633200.0,3.01,3.02,2.95,3.01,633200.0
2008-12-11 15:40:00,3.01,3.07,3.0,3.05,720400.0,3.01,3.07,3.0,3.05,720400.0
2008-12-11 15:50:00,3.05,3.11,3.02,3.05,1546000.0,3.05,3.11,3.02,3.05,1546000.0
2008-12-12 09:30:00,2.94,2.95,2.77,2.79,426000.0,2.94,2.95,2.77,2.79,426000.0
2008-12-12 09:40:00,2.78,2.84,2.77,2.81,255100.0,2.78,2.84,2.77,2.81,255100.0
2008-12-12 09:50:00,2.81,2.83,2.75,2.76,480700.0,2.81,2.83,2.75,2.76,480700.0
2008-12-12 10:00:00,2.76,2.79,2.68,2.72,976300.0,2.76,2.79,2.68,2.72,976300.0
2008-12-12 10:10:00,2.72,2.73,2.69,2.71,435300.0,2.72,2.73,2.69,2.71,435300.0
2008-12-12 10:20:00,2.72,2.8,2.72,2.79,718600.0,2.72,2.8,2.72,2.79,718600.0
2008-12-12 10:30:00,2.79,2.84,2.79,2.84,466300.0,2.79,2.84,2.79,2.84,466300.0
2008-12-12 10:40:00,2.84,2.84,2.78,2.82,538200.0,2.84,2.84,2.78,2.82,538200.0
2008-12-12 10:50:00,2.82,2.83,2.79,2.83,343600.0,2.82,2.83,2.79,2.83,343600.0
2008-12-12 11:00:00,2.83,2.85,2.81,2.84,356900.0,2.83,2.85,2.81,2.84,356900.0
2008-12-12 11:10:00,2.85,2.85,2.81,2.82,151700.0,2.85,2.85,2.81,2.82,151700.0
2008-12-12 11:20:00,2.82,2.83,2.79,2.79,537000.0,2.82,2.83,2.79,2.79,537000.0
2008-12-12 11:30:00,2.79,2.82,2.76,2.8,291200.0,2.79,2.82,2.76,2.8,291200.0
2008-12-12 11:40:00,2.81,2.81,2.75,2.78,191600.0,2.81,2.81,2.75,2.78,191600.0
2008-12-12 11:50:00,2.78,2.79,2.76,2.76,166600.0,2.78,2.79,2.76,2.76,166600.0
2008-12-12 12:00:00,2.76,2.79,2.75,2.77,285200.0,2.76,2.79,2.75,2.77,285200.0
2008-12-12 12:10:00,2.76,2.77,2.74,2.75,266400.0,2.76,2.77,2.74,2.75,266400.0
2008-12-12 12:20:00,2.75,2.77,2.74,2.77,279900.0,2.75,2.77,2.74,2.77,279900.0
2008-12-12 12:30:00,2.77,2.82,2.76,2.81,198900.0,2.77,2.82,2.76,2.81,198900.0
2008-12-12 12:40:00,2.81,2.82,2.76,2.77,422700.0,2.81,2.82,2.76,2.77,422700.0
2008-12-12 12:50:00,2.77,2.87,2.77,2.8,452900.0,2.77,2.87,2.77,2.8,452900.0
2008-12-12 13:00:00,2.81,2.86,2.79,2.8,816700.0,2.81,2.86,2.79,2.8,816700.0
2008-12-12 13:10:00,2.8,2.84,2.78,2.8,416800.0,2.8,2.84,2.78,2.8,416800.0
2008-12-12 13:20:00,2.81,2.82,2.75,2.76,364100.0,2.81,2.82,2.75,2.76,364100.0
2008-12-12 13:30:00,2.76,2.78,2.75,2.76,241700.0,2.76,2.78,2.75,2.76,241700.0
2008-12-12 13:40:00,2.76,2.77,2.73,2.74,557800.0,2.76,2.77,2.73,2.74,557800.0
2008-12-12 13:50:00,2.73,2.74,2.69,2.73,507500.0,2.73,2.74,2.69,2.73,507500.0
2008-12-12 14:00:00,2.74,2.79,2.74,2.79,439500.0,2.74,2.79,2.74,2.79,439500.0
2008-12-12 14:10:00,2.78,2.8,2.76,2.78,310100.0,2.78,2.8,2.76,2.78,310100.0
2008-12-12 14:20:00,2.78,2.78,2.75,2.78,381200.0,2.78,2.78,2.75,2.78,381200.0
2008-12-12 14:30:00,2.78,2.79,2.74,2.77,535100.0,2.78,2.79,2.74,2.77,535100.0
2008-12-12 14:40:00,2.76,2.79,2.75,2.78,462300.0,2.76,2.79,2.75,2.78,462300.0
2008-12-12 14:50:00,2.78,2.82,2.77,2.78,1547100.0,2.78,2.82,2.77,2.78,1547100.0
2008-12-12 15:00:00,2.78,2.79,2.75,2.77,377100.0,2.78,2.79,2.75,2.77,377100.0
2008-12-12 15:10:00,2.77,2.81,2.75,2.78,1042200.0,2.77,2.81,2.75,2.78,1042200.0
2008-12-12 15:20:00,2.78,2.82,2.77,2.8,898200.0,2.78,2.82,2.77,2.8,898200.0
2008-12-12 15:30:00,2.8,2.84,2.79,2.8,1549700.0,2.8,2.84,2.79,2.8,1549700.0
2008-12-12 15:40:00,2.8,2.8,2.72,2.72,788600.0,2.8,2.8,2.72,2.72,788600.0
2008-12-12 15:50:00,2.72,2.76,2.69,2.73,1999900.0,2.72,2.76,2.69,2.73,1999900.0
2008-12-15 09:30:00,2.76,2.79,2.73,2.79,290900.0,2.76,2.79,2.73,2.79,290900.0
2008-12-15 09:40:00,2.79,2.84,2.78,2.83,228100.0,2.79,2.84,2.78,2.83,228100.0
2008-12-15 09:50:00,2.82,2.83,2.77,2.79,362000.0,2.82,2.83,2.77,2.79,362000.0
2008-12-15 10:00:00,2.8,2.8,2.76,2.77,225500.0,2.8,2.8,2.76,2.77,225500.0
2008-12-15 10:10:00,2.76,2.77,2.7,2.7,315300.0,2.76,2.77,2.7,2.7,315300.0
2008-12-15 10:20:00,2.71,2.74,2.7,2.73,279600.0,2.71,2.74,2.7,2.73,279600.0
2008-12-15 10:30:00,2.74,2.75,2.73,2.74,160200.0,2.74,2.75,2.73,2.74,160200.0
2008-12-15 10:40:00,2.74,2.74,2.72,2.72,201800.0,2.74,2.74,2.72,2.72,201800.0
2008-12-15 10:50:00,2.71,2.72,2.69,2.69,91500.0,2.71,2.72,2.69,2.69,91500.0
2008-12-15 11:00:00,2.7,2.76,2.68,2.76,213600.0,2.7,2.76,2.68,2.76,213600.0
2008-12-15 11:10:00,2.76,2.76,2.74,2.74,62100.0,2.76,2.76,2.74,2.74,62100.0
2008-12-15 11:20:00,2.74,2.78,2.74,2.76,155100.0,2.74,2.78,2.74,2.76,155100.0
2008-12-15 11:30:00,2.76,2.78,2.75,2.75,174800.0,2.76,2.78,2.75,2.75,174800.0
2008-12-15 11:40:00,2.76,2.76,2.71,2.73,116200.0,2.76,2.76,2.71,2.73,116200.0
2008-12-15 11:50:00,2.73,2.74,2.7,2.71,228200.0,2.73,2.74,2.7,2.71,228200.0
2008-12-15 12:00:00,2.71,2.72,2.71,2.72,19600.0,2.71,2.72,2.71,2.72,19600.0
2008-12-15 12:10:00,2.71,2.72,2.71,2.71,75700.0,2.71,2.72,2.71,2.71,75700.0
2008-12-15 12:20:00,2.72,2.75,2.71,2.74,245100.0,2.72,2.75,2.71,2.74,245100.0
2008-12-15 12:30:00,2.74,2.77,2.71,2.72,170900.0,2.74,2.77,2.71,2.72,170900.0
2008-12-15 12:40:00,2.73,2.73,2.7,2.7,66800.0,2.73,2.73,2.7,2.7,66800.0
2008-12-15 12:50:00,2.71,2.71,2.68,2.68,97900.0,2.71,2.71,2.68,2.68,97900.0
2008-12-15 13:00:00,2.68,2.69,2.63,2.63,229900.0,2.68,2.69,2.63,2.63,229900.0
2008-12-15 13:10:00,2.64,2.66,2.63,2.65,131500.0,2.64,2.66,2.63,2.65,131500.0
2008-12-15 13:20:00,2.65,2.66,2.64,2.64,49700.0,2.65,2.66,2.64,2.64,49700.0
2008-12-15 13:30:00,2.64,2.66,2.64,2.65,98100.0,2.64,2.66,2.64,2.65,98100.0
2008-12-15 13:40:00,2.65,2.66,2.64,2.64,102500.0,2.65,2.66,2.64,2.64,102500.0
2008-12-15 13:50:00,2.64,2.65,2.62,2.62,93900.0,2.64,2.65,2.62,2.62,93900.0
2008-12-15 14:00:00,2.63,2.65,2.61,2.61,158400.0,2.63,2.65,2.61,2.61,158400.0
2008-12-15 14:10:00,2.62,2.63,2.6,2.6,348600.0,2.62,2.63,2.6,2.6,348600.0
2008-12-15 14:20:00,2.61,2.63,2.6,2.6,343300.0,2.61,2.63,2.6,2.6,343300.0
2008-12-15 14:30:00,2.59,2.63,2.58,2.6,424600.0,2.59,2.63,2.58,2.6,424600.0
2008-12-15 14:40:00,2.6,2.61,2.58,2.58,100800.0,2.6,2.61,2.58,2.58,100800.0
2008-12-15 14:50:00,2.58,2.6,2.58,2.59,169300.0,2.58,2.6,2.58,2.59,169300.0
2008-12-15 15:00:00,2.6,2.61,2.59,2.59,117900.0,2.6,2.61,2.59,2.59,117900.0
2008-12-15 15:10:00,2.6,2.6,2.57,2.57,138500.0,2.6,2.6,2.57,2.57,138500.0
2008-12-15 15:20:00,2.58,2.58,2.56,2.57,161300.0,2.58,2.58,2.56,2.57,161300.0
2008-12-15 15:30:00,2.56,2.59,2.55,2.59,387700.0,2.56,2.59,2.55,2.59,387700.0
2008-12-15 15:40:00,2.59,2.66,2.58,2.63,396000.0,2.59,2.66,2.58,2.63,396000.0
2008-12-15 15:50:00,2.62,2.63,2.61,2.62,345100.0,2.62,2.63,2.61,2.62,345100.0
2008-12-16 09:30:00,2.65,2.75,2.61,2.61,156600.0,2.65,2.75,2.61,2.61,156600.0
2008-12-16 09:40:00,2.61,2.64,2.61,2.64,70400.0,2.61,2.64,2.61,2.64,70400.0
2008-12-16 09:50:00,2.63,2.72,2.62,2.65,388100.0,2.63,2.72,2.62,2.65,388100.0
2008-12-16 10:00:00,2.65,2.69,2.62,2.67,315300.0,2.65,2.69,2.62,2.67,315300.0
2008-12-16 10:10:00,2.67,2.73,2.65,2.69,266200.0,2.67,2.73,2.65,2.69,266200.0
2008-12-16 10:20:00,2.68,2.69,2.68,2.68,22000.0,2.68,2.69,2.68,2.68,22000.0
2008-12-16 10:30:00,2.68,2.69,2.65,2.66,79200.0,2.68,2.69,2.65,2.66,79200.0
2008-12-16 10:40:00,2.65,2.65,2.59,2.64,321400.0,2.65,2.65,2.59,2.64,321400.0
2008-12-16 10:50:00,2.65,2.66,2.61,2.62,153900.0,2.65,2.66,2.61,2.62,153900.0
2008-12-16 11:00:00,2.62,2.65,2.62,2.65,72300.0,2.62,2.65,2.62,2.65,72300.0
2008-12-16 11:10:00,2.65,2.68,2.64,2.67,78600.0,2.65,2.68,2.64,2.67,78600.0
2008-12-16 11:20:00,2.67,2.73,2.66,2.72,163200.0,2.67,2.73,2.66,2.72,163200.0
2008-12-16 11:30:00,2.73,2.78,2.72,2.77,257800.0,2.73,2.78,2.72,2.77,257800.0
2008-12-16 11:40:00,2.77,2.77,2.76,2.76,45100.0,2.77,2.77,2.76,2.76,45100.0
2008-12-16 11:50:00,2.77,2.77,2.7,2.74,313500.0,2.77,2.77,2.7,2.74,313500.0
2008-12-16 12:00:00,2.75,2.77,2.74,2.75,115400.0,2.75,2.77,2.74,2.75,115400.0
2008-12-16 12:10:00,2.75,2.81,2.75,2.75,253300.0,2.75,2.81,2.75,2.75,253300.0
2008-12-16 12:20:00,2.75,2.8,2.75,2.79,306100.0,2.75,2.8,2.75,2.79,306100.0
2008-12-16 12:30:00,2.78,2.8,2.77,2.8,149000.0,2.78,2.8,2.77,2.8,149000.0
2008-12-16 12:40:00,2.8,2.83,2.75,2.76,367300.0,2.8,2.83,2.75,2.76,367300.0
2008-12-16 12:50:00,2.75,2.78,2.73,2.77,117600.0,2.75,2.78,2.73,2.77,117600.0
2008-12-16 13:00:00,2.77,2.78,2.75,2.77,41100.0,2.77,2.78,2.75,2.77,41100.0
2008-12-16 13:10:00,2.77,2.77,2.75,2.76,29400.0,2.77,2.77,2.75,2.76,29400.0
2008-12-16 13:20:00,2.76,2.86,2.73,2.83,510100.0,2.76,2.86,2.73,2.83,510100.0
2008-12-16 13:30:00,2.83,2.87,2.79,2.87,270900.0,2.83,2.87,2.79,2.87,270900.0
2008-12-16 13:40:00,2.86,2.94,2.83,2.87,280100.0,2.86,2.94,2.83,2.87,280100.0
2008-12-16 13:50:00,2.86,2.89,2.85,2.86,180400.0,2.86,2.89,2.85,2.86,180400.0
2008-12-16 14:00:00,2.86,2.87,2.84,2.85,98900.0,2.86,2.87,2.84,2.85,98900.0
2008-12-16 14:10:00,2.85,2.87,2.84,2.85,101100.0,2.85,2.87,2.84,2.85,101100.0
2008-12-16 14:20:00,2.84,2.93,2.84,2.88,179300.0,2.84,2.93,2.84,2.88,179300.0
2008-12-16 14:30:00,2.88,2.95,2.88,2.92,275200.0,2.88,2.95,2.88,2.92,275200.0
2008-12-16 14:40:00,2.93,2.95,2.87,2.87,236500.0,2.93,2.95,2.87,2.87,236500.0
2008-12-16 14:50:00,2.88,2.88,2.86,2.87,107300.0,2.88,2.88,2.86,2.87,107300.0
2008-12-16 15:00:00,2.88,2.88,2.85,2.88,136000.0,2.88,2.88,2.85,2.88,136000.0
2008-12-16 15:10:00,2.88,2.99,2.88,2.96,352500.0,2.88,2.99,2.88,2.96,352500.0
2008-12-16 15:20:00,2.96,2.98,2.9,2.9,205500.0,2.96,2.98,2.9,2.9,205500.0
2008-12-16 15:30:00,2.91,3.06,2.9,3.06,758100.0,2.91,3.06,2.9,3.06,758100.0
2008-12-16 15:40:00,3.06,3.06,2.98,3.02,358800.0,3.06,3.06,2.98,3.02,358800.0
2008-12-16 15:50:00,3.03,3.12,3.02,3.11,958700.0,3.03,3.12,3.02,3.11,958700.0
2008-12-17 09:30:00,3.23,3.32,3.2,3.2,812600.0,3.23,3.32,3.2,3.2,812600.0
2008-12-17 09:40:00,3.21,3.29,3.2,3.24,504200.0,3.21,3.29,3.2,3.24,504200.0
2008-12-17 09:50:00,3.24,3.26,3.15,3.24,389700.0,3.24,3.26,3.15,3.24,389700.0
2008-12-17 10:00:00,3.24,3.32,3.23,3.31,384400.0,3.24,3.32,3.23,3.31,384400.0
2008-12-17 10:10:00,3.31,3.32,3.27,3.28,207200.0,3.31,3.32,3.27,3.28,207200.0
2008-12-17 10:20:00,3.28,3.3,3.27,3.29,189300.0,3.28,3.3,3.27,3.29,189300.0
2008-12-17 10:30:00,3.29,3.29,3.25,3.27,190500.0,3.29,3.29,3.25,3.27,190500.0
2008-12-17 10:40:00,3.27,3.3,3.27,3.29,232100.0,3.27,3.3,3.27,3.29,232100.0
2008-12-17 10:50:00,3.29,3.29,3.27,3.28,118500.0,3.29,3.29,3.27,3.28,118500.0
2008-12-17 11:00:00,3.27,3.36,3.27,3.35,295000.0,3.27,3.36,3.27,3.35,295000.0
2008-12-17 11:10:00,3.36,3.38,3.35,3.37,258600.0,3.36,3.38,3.35,3.37,258600.0
2008-12-17 11:20:00,3.38,3.38,3.37,3.38,64800.0,3.38,3.38,3.37,3.38,64800.0
2008-12-17 11:30:00,3.38,3.38,3.37,3.38,74400.0,3.38,3.38,3.37,3.38,74400.0
2008-12-17 11:40:00,3.38,3.44,3.37,3.42,439000.0,3.38,3.44,3.37,3.42,439000.0
2008-12-17 11:50:00,3.42,3.42,3.38,3.4,209900.0,3.42,3.42,3.38,3.4,209900.0
2008-12-17 12:00:00,3.4,3.44,3.39,3.43,139300.0,3.4,3.44,3.39,3.43,139300.0
2008-12-17 12:10:00,3.43,3.43,3.41,3.42,630700.0,3.43,3.43,3.41,3.42,630700.0
2008-12-17 12:20:00,3.42,3.42,3.37,3.39,385500.0,3.42,3.42,3.37,3.39,385500.0
2008-12-17 12:30:00,3.4,3.4,3.25,3.3,847800.0,3.4,3.4,3.25,3.3,847800.0
2008-12-17 12:40:00,3.3,3.3,3.27,3.29,370700.0,3.3,3.3,3.27,3.29,370700.0
2008-12-17 12:50:00,3.3,3.34,3.28,3.34,195400.0,3.3,3.34,3.28,3.34,195400.0
2008-12-17 13:00:00,3.34,3.38,3.32,3.38,131500.0,3.34,3.38,3.32,3.38,131500.0
2008-12-17 13:10:00,3.37,3.38,3.36,3.38,213800.0,3.37,3.38,3.36,3.38,213800.0
2008-12-17 13:20:00,3.37,3.38,3.37,3.38,100200.0,3.37,3.38,3.37,3.38,100200.0
2008-12-17 13:30:00,3.38,3.39,3.37,3.38,138900.0,3.38,3.39,3.37,3.38,138900.0
2008-12-17 13:40:00,3.39,3.41,3.38,3.41,117900.0,3.39,3.41,3.38,3.41,117900.0
2008-12-17 13:50:00,3.41,3.41,3.37,3.38,280400.0,3.41,3.41,3.37,3.38,280400.0
2008-12-17 14:00:00,3.38,3.39,3.38,3.38,88600.0,3.38,3.39,3.38,3.38,88600.0
2008-12-17 14:10:00,3.39,3.39,3.38,3.39,134200.0,3.39,3.39,3.38,3.39,134200.0
2008-12-17 14:20:00,3.38,3.39,3.33,3.34,136500.0,3.38,3.39,3.33,3.34,136500.0
2008-12-17 14:30:00,3.33,3.35,3.3,3.31,218500.0,3.33,3.35,3.3,3.31,218500.0
2008-12-17 14:40:00,3.31,3.34,3.3,3.34,835500.0,3.31,3.34,3.3,3.34,835500.0
2008-12-17 14:50:00,3.33,3.33,3.32,3.33,127700.0,3.33,3.33,3.32,3.33,127700.0
2008-12-17 15:00:00,3.33,3.34,3.3,3.3,129300.0,3.33,3.34,3.3,3.3,129300.0
2008-12-17 15:10:00,3.3,3.32,3.28,3.32,158200.0,3.3,3.32,3.28,3.32,158200.0
2008-12-17 15:20:00,3.32,3.32,3.29,3.29,153100.0,3.32,3.32,3.29,3.29,153100.0
2008-12-17 15:30:00,3.3,3.3,3.29,3.29,184100.0,3.3,3.3,3.29,3.29,184100.0
2008-12-17 15:40:00,3.3,3.32,3.29,3.3,169600.0,3.3,3.32,3.29,3.3,169600.0
2008-12-17 15:50:00,3.3,3.31,3.26,3.26,524800.0,3.3,3.31,3.26,3.26,524800.0
2008-12-18 09:30:00,3.13,3.35,3.12,3.27,217400.0,3.13,3.35,3.12,3.27,217400.0
2008-12-18 09:40:00,3.27,3.27,3.19,3.21,138300.0,3.27,3.27,3.19,3.21,138300.0
2008-12-18 09:50:00,3.21,3.24,3.19,3.21,183700.0,3.21,3.24,3.19,3.21,183700.0
2008-12-18 10:00:00,3.21,3.3,3.2,3.29,254500.0,3.21,3.3,3.2,3.29,254500.0
2008-12-18 10:10:00,3.29,3.34,3.27,3.28,125200.0,3.29,3.34,3.27,3.28,125200.0
2008-12-18 10:20:00,3.28,3.34,3.27,3.32,122500.0,3.28,3.34,3.27,3.32,122500.0
2008-12-18 10:30:00,3.31,3.37,3.31,3.35,113600.0,3.31,3.37,3.31,3.35,113600.0
2008-12-18 10:40:00,3.34,3.35,3.34,3.34,21000.0,3.34,3.35,3.34,3.34,21000.0
2008-12-18 10:50:00,3.35,3.35,3.29,3.31,221000.0,3.35,3.35,3.29,3.31,221000.0
2008-12-18 11:00:00,3.31,3.32,3.3,3.31,77600.0,3.31,3.32,3.3,3.31,77600.0
2008-12-18 11:10:00,3.31,3.31,3.26,3.28,110700.0,3.31,3.31,3.26,3.28,110700.0
2008-12-18 11:20:00,3.28,3.29,3.2,3.22,184200.0,3.28,3.29,3.2,3.22,184200.0
2008-12-18 11:30:00,3.22,3.24,3.15,3.23,218900.0,3.22,3.24,3.15,3.23,218900.0
2008-12-18 11:40:00,3.24,3.26,3.23,3.26,118700.0,3.24,3.26,3.23,3.26,118700.0
2008-12-18 11:50:00,3.26,3.29,3.24,3.29,153600.0,3.26,3.29,3.24,3.29,153600.0
2008-12-18 12:00:00,3.28,3.29,3.26,3.26,82400.0,3.28,3.29,3.26,3.26,82400.0
2008-12-18 12:10:00,3.26,3.3,3.26,3.3,146100.0,3.26,3.3,3.26,3.3,146100.0
2008-12-18 12:20:00,3.29,3.3,3.27,3.28,81700.0,3.29,3.3,3.27,3.28,81700.0
2008-12-18 12:30:00,3.28,3.28,3.26,3.28,58200.0,3.28,3.28,3.26,3.28,58200.0
2008-12-18 12:40:00,3.27,3.34,3.26,3.33,333900.0,3.27,3.34,3.26,3.33,333900.0
2008-12-18 12:50:00,3.34,3.34,3.3,3.3,78500.0,3.34,3.34,3.3,3.3,78500.0
2008-12-18 13:00:00,3.31,3.31,3.26,3.27,100600.0,3.31,3.31,3.26,3.27,100600.0
2008-12-18 13:10:00,3.28,3.28,3.23,3.23,124500.0,3.28,3.28,3.23,3.23,124500.0
2008-12-18 13:20:00,3.23,3.24,3.21,3.21,87500.0,3.23,3.24,3.21,3.21,87500.0
2008-12-18 13:30:00,3.22,3.27,3.21,3.23,249700.0,3.22,3.27,3.21,3.23,249700.0
2008-12-18 13:40:00,3.24,3.24,3.16,3.21,219000.0,3.24,3.24,3.16,3.21,219000.0
2008-12-18 13:50:00,3.2,3.28,3.2,3.24,171500.0,3.2,3.28,3.2,3.24,171500.0
2008-12-18 14:00:00,3.24,3.29,3.23,3.25,226800.0,3.24,3.29,3.23,3.25,226800.0
2008-12-18 14:10:00,3.24,3.25,3.2,3.21,145400.0,3.24,3.25,3.2,3.21,145400.0
2008-12-18 14:20:00,3.2,3.24,3.18,3.21,327300.0,3.2,3.24,3.18,3.21,327300.0
2008-12-18 14:30:00,3.22,3.24,3.2,3.22,167900.0,3.22,3.24,3.2,3.22,167900.0
2008-12-18 14:40:00,3.22,3.24,3.2,3.23,163600.0,3.22,3.24,3.2,3.23,163600.0
2008-12-18 14:50:00,3.23,3.23,3.2,3.2,139600.0,3.23,3.23,3.2,3.2,139600.0
2008-12-18 15:00:00,3.2,3.21,3.17,3.2,200300.0,3.2,3.21,3.17,3.2,200300.0
2008-12-18 15:10:00,3.2,3.2,3.17,3.18,270400.0,3.2,3.2,3.17,3.18,270400.0
2008-12-18 15:20:00,3.19,3.19,3.11,3.13,327400.0,3.19,3.19,3.11,3.13,327400.0
2008-12-18 15:30:00,3.12,3.18,3.12,3.15,216000.0,3.12,3.18,3.12,3.15,216000.0
2008-12-18 15:40:00,3.15,3.17,3.14,3.16,243400.0,3.15,3.17,3.14,3.16,243400.0
2008-12-18 15:50:00,3.17,3.19,3.16,3.19,429900.0,3.17,3.19,3.16,3.19,429900.0
2008-12-19 09:30:00,3.26,3.37,3.17,3.21,748200.0,3.26,3.37,3.17,3.21,748200.0
2008-12-19 09:40:00,3.21,3.22,3.15,3.17,115900.0,3.21,3.22,3.15,3.17,115900.0
2008-12-19 09:50:00,3.17,3.18,3.16,3.17,103900.0,3.17,3.18,3.16,3.17,103900.0
2008-12-19 10:00:00,3.16,3.2,3.16,3.19,158300.0,3.16,3.2,3.16,3.19,158300.0
2008-12-19 10:10:00,3.19,3.32,3.18,3.31,214600.0,3.19,3.32,3.18,3.31,214600.0
2008-12-19 10:20:00,3.32,3.35,3.28,3.28,200200.0,3.32,3.35,3.28,3.28,200200.0
2008-12-19 10:30:00,3.28,3.29,3.26,3.28,111000.0,3.28,3.29,3.26,3.28,111000.0
2008-12-19 10:40:00,3.28,3.29,3.26,3.26,105000.0,3.28,3.29,3.26,3.26,105000.0
2008-12-19 10:50:00,3.26,3.26,3.23,3.23,76300.0,3.26,3.26,3.23,3.23,76300.0
2008-12-19 11:00:00,3.24,3.26,3.2,3.21,179700.0,3.24,3.26,3.2,3.21,179700.0
2008-12-19 11:10:00,3.22,3.22,3.21,3.21,40300.0,3.22,3.22,3.21,3.21,40300.0
2008-12-19 11:20:00,3.21,3.24,3.21,3.23,93700.0,3.21,3.24,3.21,3.23,93700.0
2008-12-19 11:30:00,3.23,3.24,3.22,3.22,59900.0,3.23,3.24,3.22,3.22,59900.0
2008-12-19 11:40:00,3.22,3.23,3.22,3.22,30600.0,3.22,3.23,3.22,3.22,30600.0
2008-12-19 11:50:00,3.22,3.23,3.22,3.22,59700.0,3.22,3.23,3.22,3.22,59700.0
2008-12-19 12:00:00,3.22,3.23,3.22,3.22,34900.0,3.22,3.23,3.22,3.22,34900.0
2008-12-19 12:10:00,3.23,3.27,3.22,3.24,166500.0,3.23,3.27,3.22,3.24,166500.0
2008-12-19 12:20:00,3.23,3.23,3.21,3.22,150600.0,3.23,3.23,3.21,3.22,150600.0
2008-12-19 12:30:00,3.22,3.23,3.22,3.22,39600.0,3.22,3.23,3.22,3.22,39600.0
2008-12-19 12:40:00,3.22,3.23,3.21,3.21,27500.0,3.22,3.23,3.21,3.21,27500.0
2008-12-19 12:50:00,3.21,3.22,3.21,3.21,43000.0,3.21,3.22,3.21,3.21,43000.0
2008-12-19 13:00:00,3.21,3.22,3.21,3.21,23500.0,3.21,3.22,3.21,3.21,23500.0
2008-12-19 13:10:00,3.21,3.23,3.21,3.23,45400.0,3.21,3.23,3.21,3.23,45400.0
2008-12-19 13:20:00,3.22,3.23,3.22,3.22,50800.0,3.22,3.23,3.22,3.22,50800.0
2008-12-19 13:30:00,3.23,3.25,3.21,3.24,97800.0,3.23,3.25,3.21,3.24,97800.0
2008-12-19 13:40:00,3.25,3.26,3.22,3.22,139200.0,3.25,3.26,3.22,3.22,139200.0
2008-12-19 13:50:00,3.22,3.23,3.2,3.22,95200.0,3.22,3.23,3.2,3.22,95200.0
2008-12-19 14:00:00,3.23,3.24,3.21,3.23,71000.0,3.23,3.24,3.21,3.23,71000.0
2008-12-19 14:10:00,3.23,3.24,3.21,3.23,88000.0,3.23,3.24,3.21,3.23,88000.0
2008-12-19 14:20:00,3.24,3.24,3.22,3.22,47400.0,3.24,3.24,3.22,3.22,47400.0
2008-12-19 14:30:00,3.23,3.23,3.22,3.23,57000.0,3.23,3.23,3.22,3.23,57000.0
2008-12-19 14:40:00,3.22,3.24,3.22,3.23,69900.0,3.22,3.24,3.22,3.23,69900.0
2008-12-19 14:50:00,3.23,3.25,3.22,3.23,142000.0,3.23,3.25,3.22,3.23,142000.0
2008-12-19 15:00:00,3.22,3.23,3.22,3.22,45300.0,3.22,3.23,3.22,3.22,45300.0
2008-12-19 15:10:00,3.22,3.23,3.22,3.22,69200.0,3.22,3.23,3.22,3.22,69200.0
2008-12-19 15:20:00,3.22,3.23,3.22,3.23,131300.0,3.22,3.23,3.22,3.23,131300.0
2008-12-19 15:30:00,3.22,3.23,3.16,3.18,395900.0,3.22,3.23,3.16,3.18,395900.0
2008-12-19 15:40:00,3.19,3.22,3.16,3.2,301900.0,3.19,3.22,3.16,3.2,301900.0
2008-12-19 15:50:00,3.21,3.32,3.18,3.28,2226700.0,3.21,3.32,3.18,3.28,2226700.0
2008-12-22 09:30:00,3.3,3.32,3.18,3.18,127700.0,3.3,3.32,3.18,3.18,127700.0
2008-12-22 09:40:00,3.18,3.2,3.15,3.17,127100.0,3.18,3.2,3.15,3.17,127100.0
2008-12-22 09:50:00,3.17,3.18,3.14,3.14,80700.0,3.17,3.18,3.14,3.14,80700.0
2008-12-22 10:00:00,3.14,3.15,3.13,3.14,86000.0,3.14,3.15,3.13,3.14,86000.0
2008-12-22 10:10:00,3.15,3.17,3.14,3.16,83200.0,3.15,3.17,3.14,3.16,83200.0
2008-12-22 10:20:00,3.17,3.19,3.16,3.18,131000.0,3.17,3.19,3.16,3.18,131000.0
2008-12-22 10:30:00,3.19,3.21,3.18,3.21,72600.0,3.19,3.21,3.18,3.21,72600.0
2008-12-22 10:40:00,3.21,3.23,3.2,3.22,52500.0,3.21,3.23,3.2,3.22,52500.0
2008-12-22 10:50:00,3.22,3.23,3.21,3.22,39300.0,3.22,3.23,3.21,3.22,39300.0
2008-12-22 11:00:00,3.22,3.23,3.19,3.2,63400.0,3.22,3.23,3.19,3.2,63400.0
2008-12-22 11:10:00,3.19,3.2,3.18,3.18,231400.0,3.19,3.2,3.18,3.18,231400.0
2008-12-22 11:20:00,3.19,3.2,3.18,3.18,211900.0,3.19,3.2,3.18,3.18,211900.0
2008-12-22 11:30:00,3.18,3.22,3.18,3.18,122300.0,3.18,3.22,3.18,3.18,122300.0
2008-12-22 11:40:00,3.19,3.19,3.18,3.18,27200.0,3.19,3.19,3.18,3.18,27200.0
2008-12-22 11:50:00,3.18,3.19,3.18,3.18,121700.0,3.18,3.19,3.18,3.18,121700.0
2008-12-22 12:00:00,3.18,3.19,3.18,3.18,72400.0,3.18,3.19,3.18,3.18,72400.0
2008-12-22 12:10:00,3.18,3.19,3.18,3.18,18300.0,3.18,3.19,3.18,3.18,18300.0
2008-12-22 12:20:00,3.18,3.19,3.17,3.17,75800.0,3.18,3.19,3.17,3.17,75800.0
2008-12-22 12:30:00,3.17,3.18,3.17,3.17,12500.0,3.17,3.18,3.17,3.17,12500.0
2008-12-22 12:40:00,3.17,3.19,3.17,3.18,77500.0,3.17,3.19,3.17,3.18,77500.0
2008-12-22 12:50:00,3.18,3.2,3.18,3.19,104200.0,3.18,3.2,3.18,3.19,104200.0
2008-12-22 13:00:00,3.18,3.19,3.17,3.18,94100.0,3.18,3.19,3.17,3.18,94100.0
2008-12-22 13:10:00,3.18,3.19,3.17,3.17,115600.0,3.18,3.19,3.17,3.17,115600.0
2008-12-22 13:20:00,3.18,3.19,3.17,3.18,52600.0,3.18,3.19,3.17,3.18,52600.0
2008-12-22 13:30:00,3.18,3.19,3.18,3.19,76900.0,3.18,3.19,3.18,3.19,76900.0
2008-12-22 13:40:00,3.18,3.22,3.18,3.21,247000.0,3.18,3.22,3.18,3.21,247000.0
2008-12-22 13:50:00,3.21,3.22,3.21,3.21,26600.0,3.21,3.22,3.21,3.21,26600.0
2008-12-22 14:00:00,3.21,3.24,3.21,3.22,151300.0,3.21,3.24,3.21,3.22,151300.0
2008-12-22 14:10:00,3.23,3.23,3.22,3.22,42100.0,3.23,3.23,3.22,3.22,42100.0
2008-12-22 14:20:00,3.23,3.23,3.21,3.21,151100.0,3.23,3.23,3.21,3.21,151100.0
2008-12-22 14:30:00,3.21,3.22,3.21,3.21,37400.0,3.21,3.22,3.21,3.21,37400.0
2008-12-22 14:40:00,3.21,3.23,3.21,3.23,192900.0,3.21,3.23,3.21,3.23,192900.0
2008-12-22 14:50:00,3.23,3.24,3.19,3.2,207600.0,3.23,3.24,3.19,3.2,207600.0
2008-12-22 15:00:00,3.21,3.22,3.17,3.2,147800.0,3.21,3.22,3.17,3.2,147800.0
2008-12-22 15:10:00,3.2,3.21,3.19,3.2,109600.0,3.2,3.21,3.19,3.2,109600.0
2008-12-22 15:20:00,3.2,3.23,3.19,3.19,172800.0,3.2,3.23,3.19,3.19,172800.0
2008-12-22 15:30:00,3.2,3.22,3.19,3.22,116400.0,3.2,3.22,3.19,3.22,116400.0
2008-12-22 15:40:00,3.22,3.26,3.2,3.22,440000.0,3.22,3.26,3.2,3.22,440000.0
2008-12-22 15:50:00,3.23,3.29,3.22,3.29,410500.0,3.23,3.29,3.22,3.29,410500.0
2008-12-23 09:30:00,3.3,3.32,3.12,3.26,195600.0,3.3,3.32,3.12,3.26,195600.0
2008-12-23 09:40:00,3.25,3.27,3.23,3.25,73500.0,3.25,3.27,3.23,3.25,73500.0
2008-12-23 09:50:00,3.25,3.26,3.24,3.26,71400.0,3.25,3.26,3.24,3.26,71400.0
2008-12-23 10:00:00,3.25,3.27,3.21,3.25,122100.0,3.25,3.27,3.21,3.25,122100.0
2008-12-23 10:10:00,3.24,3.25,3.22,3.25,132400.0,3.24,3.25,3.22,3.25,132400.0
2008-12-23 10:20:00,3.25,3.25,3.21,3.21,90800.0,3.25,3.25,3.21,3.21,90800.0
2008-12-23 10:30:00,3.21,3.25,3.2,3.23,31500.0,3.21,3.25,3.2,3.23,31500.0
2008-12-23 10:40:00,3.23,3.24,3.22,3.22,34900.0,3.23,3.24,3.22,3.22,34900.0
2008-12-23 10:50:00,3.22,3.22,3.2,3.21,24200.0,3.22,3.22,3.2,3.21,24200.0
2008-12-23 11:00:00,3.2,3.23,3.2,3.23,54500.0,3.2,3.23,3.2,3.23,54500.0
2008-12-23 11:10:00,3.22,3.23,3.21,3.22,71900.0,3.22,3.23,3.21,3.22,71900.0
2008-12-23 11:20:00,3.22,3.26,3.22,3.23,146300.0,3.22,3.26,3.22,3.23,146300.0
2008-12-23 11:30:00,3.23,3.25,3.22,3.23,386900.0,3.23,3.25,3.22,3.23,386900.0
2008-12-23 11:40:00,3.23,3.24,3.22,3.22,20600.0,3.23,3.24,3.22,3.22,20600.0
2008-12-23 11:50:00,3.22,3.23,3.21,3.22,109100.0,3.22,3.23,3.21,3.22,109100.0
2008-12-23 12:00:00,3.22,3.23,3.2,3.2,150600.0,3.22,3.23,3.2,3.2,150600.0
2008-12-23 12:10:00,3.2,3.21,3.18,3.2,125600.0,3.2,3.21,3.18,3.2,125600.0
2008-12-23 12:20:00,3.2,3.2,3.16,3.18,122200.0,3.2,3.2,3.16,3.18,122200.0
2008-12-23 12:30:00,3.18,3.21,3.16,3.18,177900.0,3.18,3.21,3.16,3.18,177900.0
2008-12-23 12:40:00,3.18,3.21,3.18,3.21,40500.0,3.18,3.21,3.18,3.21,40500.0
2008-12-23 12:50:00,3.2,3.24,3.2,3.24,33100.0,3.2,3.24,3.2,3.24,33100.0
2008-12-23 13:00:00,3.23,3.25,3.22,3.23,76400.0,3.23,3.25,3.22,3.23,76400.0
2008-12-23 13:10:00,3.22,3.23,3.22,3.22,23700.0,3.22,3.23,3.22,3.22,23700.0
2008-12-23 13:20:00,3.23,3.23,3.22,3.22,25300.0,3.23,3.23,3.22,3.22,25300.0
2008-12-23 13:30:00,3.22,3.23,3.22,3.22,59700.0,3.22,3.23,3.22,3.22,59700.0
2008-12-23 13:40:00,3.22,3.23,3.22,3.22,29800.0,3.22,3.23,3.22,3.22,29800.0
2008-12-23 13:50:00,3.23,3.23,3.22,3.23,45400.0,3.23,3.23,3.22,3.23,45400.0
2008-12-23 14:00:00,3.23,3.23,3.22,3.22,22900.0,3.23,3.23,3.22,3.22,22900.0
2008-12-23 14:10:00,3.23,3.23,3.22,3.22,51900.0,3.23,3.23,3.22,3.22,51900.0
2008-12-23 14:20:00,3.23,3.23,3.22,3.22,32600.0,3.23,3.23,3.22,3.22,32600.0
2008-12-23 14:30:00,3.23,3.25,3.22,3.23,132600.0,3.23,3.25,3.22,3.23,132600.0
2008-12-23 14:40:00,3.22,3.24,3.2,3.21,277300.0,3.22,3.24,3.2,3.21,277300.0
2008-12-23 14:50:00,3.2,3.22,3.2,3.21,93400.0,3.2,3.22,3.2,3.21,93400.0
2008-12-23 15:00:00,3.21,3.22,3.2,3.22,117600.0,3.21,3.22,3.2,3.22,117600.0
2008-12-23 15:10:00,3.22,3.24,3.21,3.22,137400.0,3.22,3.24,3.21,3.22,137400.0
2008-12-23 15:20:00,3.22,3.24,3.21,3.23,140800.0,3.22,3.24,3.21,3.23,140800.0
2008-12-23 15:30:00,3.23,3.24,3.22,3.22,238700.0,3.23,3.24,3.22,3.22,238700.0
2008-12-23 15:40:00,3.23,3.23,3.2,3.22,179000.0,3.23,3.23,3.2,3.22,179000.0
2008-12-23 15:50:00,3.21,3.23,3.2,3.22,157900.0,3.21,3.23,3.2,3.22,157900.0
2008-12-24 09:30:00,3.16,3.22,3.16,3.21,55700.0,3.16,3.22,3.16,3.21,55700.0
2008-12-24 09:40:00,3.21,3.24,3.18,3.23,44200.0,3.21,3.24,3.18,3.23,44200.0
2008-12-24 09:50:00,3.23,3.24,3.23,3.23,60900.0,3.23,3.24,3.23,3.23,60900.0
2008-12-24 10:00:00,3.23,3.24,3.23,3.24,38900.0,3.23,3.24,3.23,3.24,38900.0
2008-12-24 10:10:00,3.23,3.24,3.21,3.21,47600.0,3.23,3.24,3.21,3.21,47600.0
2008-12-24 10:20:00,3.2,3.2,3.17,3.18,83000.0,3.2,3.2,3.17,3.18,83000.0
2008-12-24 10:30:00,3.19,3.19,3.17,3.17,25000.0,3.19,3.19,3.17,3.17,25000.0
2008-12-24 10:40:00,3.17,3.18,3.16,3.18,90200.0,3.17,3.18,3.16,3.18,90200.0
2008-12-24 10:50:00,3.18,3.19,3.17,3.18,57700.0,3.18,3.19,3.17,3.18,57700.0
2008-12-24 11:00:00,3.18,3.19,3.17,3.19,44700.0,3.18,3.19,3.17,3.19,44700.0
2008-12-24 11:10:00,3.19,3.2,3.18,3.2,56800.0,3.19,3.2,3.18,3.2,56800.0
2008-12-24 11:20:00,3.19,3.21,3.19,3.2,92900.0,3.19,3.21,3.19,3.2,92900.0
2008-12-24 11:30:00,3.2,3.21,3.19,3.2,103800.0,3.2,3.21,3.19,3.2,103800.0
2008-12-24 11:40:00,3.2,3.22,3.2,3.22,120400.0,3.2,3.22,3.2,3.22,120400.0
2008-12-24 11:50:00,3.21,3.25,3.21,3.25,134200.0,3.21,3.25,3.21,3.25,134200.0
2008-12-24 12:00:00,3.25,3.25,3.22,3.22,249900.0,3.25,3.25,3.22,3.22,249900.0
2008-12-24 12:10:00,3.23,3.23,3.22,3.22,24100.0,3.23,3.23,3.22,3.22,24100.0
2008-12-24 12:20:00,3.23,3.23,3.2,3.21,179800.0,3.23,3.23,3.2,3.21,179800.0
2008-12-24 12:30:00,3.21,3.22,3.2,3.22,73000.0,3.21,3.22,3.2,3.22,73000.0
2008-12-24 12:40:00,3.22,3.22,3.21,3.21,31500.0,3.22,3.22,3.21,3.21,31500.0
2008-12-24 12:50:00,3.22,3.23,3.2,3.22,90000.0,3.22,3.23,3.2,3.22,90000.0
2008-12-26 09:30:00,3.27,3.3,3.25,3.26,14100.0,3.27,3.3,3.25,3.26,14100.0
2008-12-26 09:40:00,3.25,3.26,3.23,3.23,16300.0,3.25,3.26,3.23,3.23,16300.0
2008-12-26 09:50:00,3.23,3.24,3.23,3.24,18900.0,3.23,3.24,3.23,3.24,18900.0
2008-12-26 10:00:00,3.23,3.24,3.23,3.24,64000.0,3.23,3.24,3.23,3.24,64000.0
2008-12-26 10:10:00,3.24,3.24,3.22,3.24,96300.0,3.24,3.24,3.22,3.24,96300.0
2008-12-26 10:20:00,3.23,3.24,3.22,3.23,64000.0,3.23,3.24,3.22,3.23,64000.0
2008-12-26 10:30:00,3.23,3.24,3.22,3.24,38300.0,3.23,3.24,3.22,3.24,38300.0
2008-12-26 10:40:00,3.23,3.24,3.23,3.24,9800.0,3.23,3.24,3.23,3.24,9800.0
2008-12-26 10:50:00,3.24,3.24,3.23,3.24,26700.0,3.24,3.24,3.23,3.24,26700.0
2008-12-26 11:00:00,3.24,3.25,3.23,3.25,47300.0,3.24,3.25,3.23,3.25,47300.0
2008-12-26 11:10:00,3.25,3.25,3.24,3.25,41400.0,3.25,3.25,3.24,3.25,41400.0
2008-12-26 11:20:00,3.25,3.25,3.24,3.25,28400.0,3.25,3.25,3.24,3.25,28400.0
2008-12-26 11:30:00,3.25,3.28,3.25,3.27,22700.0,3.25,3.28,3.25,3.27,22700.0
2008-12-26 11:40:00,3.27,3.28,3.26,3.27,35200.0,3.27,3.28,3.26,3.27,35200.0
2008-12-26 11:50:00,3.27,3.27,3.26,3.27,7400.0,3.27,3.27,3.26,3.27,7400.0
2008-12-26 12:00:00,3.27,3.29,3.26,3.28,50900.0,3.27,3.29,3.26,3.28,50900.0
2008-12-26 12:10:00,3.28,3.29,3.27,3.27,27900.0,3.28,3.29,3.27,3.27,27900.0
2008-12-26 12:20:00,3.27,3.28,3.26,3.27,74500.0,3.27,3.28,3.26,3.27,74500.0
2008-12-26 12:30:00,3.26,3.27,3.26,3.26,20900.0,3.26,3.27,3.26,3.26,20900.0
2008-12-26 12:40:00,3.25,3.27,3.25,3.27,5600.0,3.25,3.27,3.25,3.27,5600.0
2008-12-26 12:50:00,3.27,3.27,3.26,3.27,4000.0,3.27,3.27,3.26,3.27,4000.0
2008-12-26 13:00:00,3.27,3.27,3.26,3.27,18700.0,3.27,3.27,3.26,3.27,18700.0
2008-12-26 13:10:00,3.27,3.27,3.26,3.27,4100.0,3.27,3.27,3.26,3.27,4100.0
2008-12-26 13:20:00,3.27,3.27,3.25,3.26,40700.0,3.27,3.27,3.25,3.26,40700.0
2008-12-26 13:30:00,3.27,3.27,3.26,3.27,26400.0,3.27,3.27,3.26,3.27,26400.0
2008-12-26 13:40:00,3.27,3.27,3.26,3.27,22700.0,3.27,3.27,3.26,3.27,22700.0
2008-12-26 13:50:00,3.27,3.27,3.26,3.27,23800.0,3.27,3.27,3.26,3.27,23800.0
2008-12-26 14:00:00,3.27,3.28,3.26,3.28,46300.0,3.27,3.28,3.26,3.28,46300.0
2008-12-26 14:10:00,3.29,3.29,3.28,3.29,7500.0,3.29,3.29,3.28,3.29,7500.0
2008-12-26 14:20:00,3.29,3.29,3.28,3.29,59500.0,3.29,3.29,3.28,3.29,59500.0
2008-12-26 14:30:00,3.29,3.29,3.28,3.29,50000.0,3.29,3.29,3.28,3.29,50000.0
2008-12-26 14:40:00,3.29,3.29,3.28,3.29,56400.0,3.29,3.29,3.28,3.29,56400.0
2008-12-26 14:50:00,3.29,3.29,3.27,3.27,45600.0,3.29,3.29,3.27,3.27,45600.0
2008-12-26 15:00:00,3.28,3.28,3.27,3.28,24200.0,3.28,3.28,3.27,3.28,24200.0
2008-12-26 15:10:00,3.28,3.28,3.27,3.27,49500.0,3.28,3.28,3.27,3.27,49500.0
2008-12-26 15:20:00,3.27,3.28,3.27,3.27,42500.0,3.27,3.28,3.27,3.27,42500.0
2008-12-26 15:30:00,3.27,3.28,3.26,3.27,123000.0,3.27,3.28,3.26,3.27,123000.0
2008-12-26 15:40:00,3.27,3.28,3.26,3.27,111100.0,3.27,3.28,3.26,3.27,111100.0
2008-12-26 15:50:00,3.27,3.29,3.26,3.27,114800.0,3.27,3.29,3.26,3.27,114800.0
2008-12-29 09:30:00,3.28,3.29,3.25,3.29,29900.0,3.28,3.29,3.25,3.29,29900.0
2008-12-29 09:40:00,3.28,3.29,3.25,3.25,80600.0,3.28,3.29,3.25,3.25,80600.0
2008-12-29 09:50:00,3.26,3.27,3.25,3.26,68200.0,3.26,3.27,3.25,3.26,68200.0
2008-12-29 10:00:00,3.26,3.29,3.25,3.29,129000.0,3.26,3.29,3.25,3.29,129000.0
2008-12-29 10:10:00,3.28,3.29,3.28,3.28,5500.0,3.28,3.29,3.28,3.28,5500.0
2008-12-29 10:20:00,3.28,3.29,3.28,3.29,28400.0,3.28,3.29,3.28,3.29,28400.0
2008-12-29 10:30:00,3.28,3.29,3.27,3.27,11300.0,3.28,3.29,3.27,3.27,11300.0
2008-12-29 10:40:00,3.27,3.28,3.26,3.26,17400.0,3.27,3.28,3.26,3.26,17400.0
2008-12-29 10:50:00,3.26,3.27,3.26,3.26,20700.0,3.26,3.27,3.26,3.26,20700.0
2008-12-29 11:00:00,3.26,3.27,3.26,3.26,41400.0,3.26,3.27,3.26,3.26,41400.0
2008-12-29 11:10:00,3.26,3.27,3.26,3.26,19900.0,3.26,3.27,3.26,3.26,19900.0
2008-12-29 11:20:00,3.26,3.27,3.26,3.27,87400.0,3.26,3.27,3.26,3.27,87400.0
2008-12-29 11:30:00,3.26,3.28,3.26,3.27,20200.0,3.26,3.28,3.26,3.27,20200.0
2008-12-29 11:40:00,3.27,3.28,3.25,3.28,106700.0,3.27,3.28,3.25,3.28,106700.0
2008-12-29 11:50:00,3.28,3.28,3.26,3.28,25200.0,3.28,3.28,3.26,3.28,25200.0
2008-12-29 12:00:00,3.27,3.29,3.27,3.28,48200.0,3.27,3.29,3.27,3.28,48200.0
2008-12-29 12:10:00,3.28,3.29,3.27,3.29,61300.0,3.28,3.29,3.27,3.29,61300.0
2008-12-29 12:20:00,3.29,3.29,3.28,3.29,78100.0,3.29,3.29,3.28,3.29,78100.0
2008-12-29 12:30:00,3.29,3.29,3.28,3.29,117100.0,3.29,3.29,3.28,3.29,117100.0
2008-12-29 12:40:00,3.29,3.29,3.27,3.29,159900.0,3.29,3.29,3.27,3.29,159900.0
2008-12-29 12:50:00,3.29,3.29,3.28,3.29,128900.0,3.29,3.29,3.28,3.29,128900.0
2008-12-29 13:00:00,3.28,3.29,3.28,3.28,17200.0,3.28,3.29,3.28,3.28,17200.0
2008-12-29 13:10:00,3.28,3.29,3.28,3.28,13200.0,3.28,3.29,3.28,3.28,13200.0
2008-12-29 13:20:00,3.28,3.29,3.28,3.29,16400.0,3.28,3.29,3.28,3.29,16400.0
2008-12-29 13:30:00,3.28,3.29,3.27,3.28,61800.0,3.28,3.29,3.27,3.28,61800.0
2008-12-29 13:40:00,3.27,3.28,3.27,3.27,16300.0,3.27,3.28,3.27,3.27,16300.0
2008-12-29 13:50:00,3.28,3.28,3.27,3.28,8700.0,3.28,3.28,3.27,3.28,8700.0
2008-12-29 14:00:00,3.28,3.28,3.26,3.26,55400.0,3.28,3.28,3.26,3.26,55400.0
2008-12-29 14:10:00,3.27,3.27,3.26,3.27,18300.0,3.27,3.27,3.26,3.27,18300.0
2008-12-29 14:20:00,3.27,3.27,3.26,3.26,21200.0,3.27,3.27,3.26,3.26,21200.0
2008-12-29 14:30:00,3.27,3.27,3.26,3.27,19600.0,3.27,3.27,3.26,3.27,19600.0
2008-12-29 14:40:00,3.26,3.27,3.26,3.26,19200.0,3.26,3.27,3.26,3.26,19200.0
2008-12-29 14:50:00,3.27,3.27,3.26,3.26,43200.0,3.27,3.27,3.26,3.26,43200.0
2008-12-29 15:00:00,3.27,3.27,3.26,3.27,24900.0,3.27,3.27,3.26,3.27,24900.0
2008-12-29 15:10:00,3.27,3.27,3.26,3.26,15200.0,3.27,3.27,3.26,3.26,15200.0
2008-12-29 15:20:00,3.26,3.28,3.26,3.27,34600.0,3.26,3.28,3.26,3.27,34600.0
2008-12-29 15:30:00,3.27,3.28,3.27,3.28,76600.0,3.27,3.28,3.27,3.28,76600.0
2008-12-29 15:40:00,3.27,3.29,3.27,3.29,58400.0,3.27,3.29,3.27,3.29,58400.0
2008-12-29 15:50:00,3.28,3.29,3.28,3.28,78900.0,3.28,3.29,3.28,3.28,78900.0
2008-12-30 09:30:00,3.3,3.37,3.28,3.33,84800.0,3.3,3.37,3.28,3.33,84800.0
2008-12-30 09:40:00,3.33,3.33,3.28,3.29,164600.0,3.33,3.33,3.28,3.29,164600.0
2008-12-30 09:50:00,3.3,3.3,3.27,3.27,115900.0,3.3,3.3,3.27,3.27,115900.0
2008-12-30 10:00:00,3.27,3.28,3.25,3.26,37300.0,3.27,3.28,3.25,3.26,37300.0
2008-12-30 10:10:00,3.26,3.28,3.26,3.27,30100.0,3.26,3.28,3.26,3.27,30100.0
2008-12-30 10:20:00,3.28,3.29,3.27,3.29,23200.0,3.28,3.29,3.27,3.29,23200.0
2008-12-30 10:30:00,3.29,3.37,3.28,3.37,287300.0,3.29,3.37,3.28,3.37,287300.0
2008-12-30 10:40:00,3.37,3.38,3.35,3.36,80200.0,3.37,3.38,3.35,3.36,80200.0
2008-12-30 10:50:00,3.36,3.37,3.35,3.36,40800.0,3.36,3.37,3.35,3.36,40800.0
2008-12-30 11:00:00,3.35,3.36,3.34,3.34,25100.0,3.35,3.36,3.34,3.34,25100.0
2008-12-30 11:10:00,3.34,3.35,3.34,3.35,19600.0,3.34,3.35,3.34,3.35,19600.0
2008-12-30 11:20:00,3.34,3.38,3.34,3.38,112800.0,3.34,3.38,3.34,3.38,112800.0
2008-12-30 11:30:00,3.37,3.42,3.37,3.41,87400.0,3.37,3.42,3.37,3.41,87400.0
2008-12-30 11:40:00,3.41,3.46,3.41,3.42,198100.0,3.41,3.46,3.41,3.42,198100.0
2008-12-30 11:50:00,3.42,3.45,3.4,3.44,110000.0,3.42,3.45,3.4,3.44,110000.0
2008-12-30 12:00:00,3.44,3.45,3.41,3.41,84600.0,3.44,3.45,3.41,3.41,84600.0
2008-12-30 12:10:00,3.4,3.44,3.4,3.43,37900.0,3.4,3.44,3.4,3.43,37900.0
2008-12-30 12:20:00,3.43,3.45,3.43,3.45,98400.0,3.43,3.45,3.43,3.45,98400.0
2008-12-30 12:30:00,3.45,3.47,3.45,3.46,109200.0,3.45,3.47,3.45,3.46,109200.0
2008-12-30 12:40:00,3.46,3.46,3.45,3.46,17900.0,3.46,3.46,3.45,3.46,17900.0
2008-12-30 12:50:00,3.45,3.46,3.45,3.46,65100.0,3.45,3.46,3.45,3.46,65100.0
2008-12-30 13:00:00,3.47,3.47,3.42,3.45,95500.0,3.47,3.47,3.42,3.45,95500.0
2008-12-30 13:10:00,3.44,3.46,3.43,3.45,124100.0,3.44,3.46,3.43,3.45,124100.0
2008-12-30 13:20:00,3.45,3.47,3.45,3.46,42200.0,3.45,3.47,3.45,3.46,42200.0
2008-12-30 13:30:00,3.46,3.47,3.44,3.44,38200.0,3.46,3.47,3.44,3.44,38200.0
2008-12-30 13:40:00,3.44,3.45,3.4,3.41,123900.0,3.44,3.45,3.4,3.41,123900.0
2008-12-30 13:50:00,3.41,3.43,3.38,3.39,169900.0,3.41,3.43,3.38,3.39,169900.0
2008-12-30 14:00:00,3.38,3.4,3.38,3.4,56000.0,3.38,3.4,3.38,3.4,56000.0
2008-12-30 14:10:00,3.4,3.4,3.39,3.4,38500.0,3.4,3.4,3.39,3.4,38500.0
2008-12-30 14:20:00,3.4,3.4,3.39,3.4,44200.0,3.4,3.4,3.39,3.4,44200.0
2008-12-30 14:30:00,3.4,3.4,3.39,3.39,143100.0,3.4,3.4,3.39,3.39,143100.0
2008-12-30 14:40:00,3.39,3.4,3.38,3.38,132500.0,3.39,3.4,3.38,3.38,132500.0
2008-12-30 14:50:00,3.39,3.4,3.38,3.4,314300.0,3.39,3.4,3.38,3.4,314300.0
2008-12-30 15:00:00,3.39,3.4,3.39,3.39,159200.0,3.39,3.4,3.39,3.39,159200.0
2008-12-30 15:10:00,3.39,3.4,3.38,3.39,159000.0,3.39,3.4,3.38,3.39,159000.0
2008-12-30 15:20:00,3.39,3.39,3.38,3.38,38800.0,3.39,3.39,3.38,3.38,38800.0
2008-12-30 15:30:00,3.38,3.39,3.38,3.39,53500.0,3.38,3.39,3.38,3.39,53500.0
2008-12-30 15:40:00,3.39,3.4,3.39,3.4,212600.0,3.39,3.4,3.39,3.4,212600.0
2008-12-30 15:50:00,3.4,3.41,3.38,3.39,472300.0,3.4,3.41,3.38,3.39,472300.0
2008-12-31 09:30:00,3.36,3.4,3.36,3.39,96800.0,3.36,3.4,3.36,3.39,96800.0
2008-12-31 09:40:00,3.4,3.4,3.39,3.4,65000.0,3.4,3.4,3.39,3.4,65000.0
2008-12-31 09:50:00,3.4,3.49,3.39,3.46,280000.0,3.4,3.49,3.39,3.46,280000.0
2008-12-31 10:00:00,3.46,3.48,3.39,3.42,415600.0,3.46,3.48,3.39,3.42,415600.0
2008-12-31 10:10:00,3.41,3.46,3.41,3.46,44100.0,3.41,3.46,3.41,3.46,44100.0
2008-12-31 10:20:00,3.45,3.46,3.45,3.45,9300.0,3.45,3.46,3.45,3.45,9300.0
2008-12-31 10:30:00,3.46,3.47,3.45,3.46,89400.0,3.46,3.47,3.45,3.46,89400.0
2008-12-31 10:40:00,3.46,3.51,3.46,3.49,113000.0,3.46,3.51,3.46,3.49,113000.0
2008-12-31 10:50:00,3.49,3.51,3.49,3.51,61800.0,3.49,3.51,3.49,3.51,61800.0
2008-12-31 11:00:00,3.5,3.51,3.49,3.5,48400.0,3.5,3.51,3.49,3.5,48400.0
2008-12-31 11:10:00,3.5,3.51,3.5,3.51,15200.0,3.5,3.51,3.5,3.51,15200.0
2008-12-31 11:20:00,3.51,3.55,3.51,3.53,107400.0,3.51,3.55,3.51,3.53,107400.0
2008-12-31 11:30:00,3.53,3.55,3.53,3.55,16300.0,3.53,3.55,3.53,3.55,16300.0
2008-12-31 11:40:00,3.54,3.56,3.54,3.55,79300.0,3.54,3.56,3.54,3.55,79300.0
2008-12-31 11:50:00,3.54,3.55,3.54,3.55,10000.0,3.54,3.55,3.54,3.55,10000.0
2008-12-31 12:00:00,3.54,3.55,3.54,3.54,18900.0,3.54,3.55,3.54,3.54,18900.0
2008-12-31 12:10:00,3.55,3.58,3.54,3.57,146100.0,3.55,3.58,3.54,3.57,146100.0
2008-12-31 12:20:00,3.57,3.58,3.57,3.57,15600.0,3.57,3.58,3.57,3.57,15600.0
2008-12-31 12:30:00,3.57,3.6,3.57,3.6,104900.0,3.57,3.6,3.57,3.6,104900.0
2008-12-31 12:40:00,3.6,3.61,3.6,3.6,52800.0,3.6,3.61,3.6,3.6,52800.0
2008-12-31 12:50:00,3.61,3.61,3.6,3.6,96200.0,3.61,3.61,3.6,3.6,96200.0
2008-12-31 13:00:00,3.61,3.61,3.6,3.6,61000.0,3.61,3.61,3.6,3.6,61000.0
2008-12-31 13:10:00,3.61,3.63,3.6,3.63,31500.0,3.61,3.63,3.6,3.63,31500.0
2008-12-31 13:20:00,3.63,3.63,3.62,3.63,32900.0,3.63,3.63,3.62,3.63,32900.0
2008-12-31 13:30:00,3.62,3.63,3.62,3.62,12400.0,3.62,3.63,3.62,3.62,12400.0
2008-12-31 13:40:00,3.63,3.64,3.62,3.63,41600.0,3.63,3.64,3.62,3.63,41600.0
2008-12-31 13:50:00,3.64,3.66,3.63,3.66,34000.0,3.64,3.66,3.63,3.66,34000.0
2008-12-31 14:00:00,3.65,3.67,3.65,3.66,35900.0,3.65,3.67,3.65,3.66,35900.0
2008-12-31 14:10:00,3.67,3.67,3.66,3.67,33200.0,3.67,3.67,3.66,3.67,33200.0
2008-12-31 14:20:00,3.67,3.69,3.67,3.69,53500.0,3.67,3.69,3.67,3.69,53500.0
2008-12-31 14:30:00,3.68,3.7,3.67,3.68,76900.0,3.68,3.7,3.67,3.68,76900.0
2008-12-31 14:40:00,3.68,3.68,3.67,3.68,19000.0,3.68,3.68,3.67,3.68,19000.0
2008-12-31 14:50:00,3.67,3.69,3.67,3.69,30900.0,3.67,3.69,3.67,3.69,30900.0
2008-12-31 15:00:00,3.69,3.7,3.68,3.69,105300.0,3.69,3.7,3.68,3.69,105300.0
2008-12-31 15:10:00,3.69,3.69,3.68,3.69,69300.0,3.69,3.69,3.68,3.69,69300.0
2008-12-31 15:20:00,3.69,3.69,3.68,3.69,92000.0,3.69,3.69,3.68,3.69,92000.0
2008-12-31 15:30:00,3.69,3.69,3.68,3.69,159800.0,3.69,3.69,3.68,3.69,159800.0
2008-12-31 15:40:00,3.69,3.69,3.63,3.66,268500.0,3.69,3.69,3.63,3.66,268500.0
2008-12-31 15:50:00,3.66,3.69,3.65,3.65,259500.0,3.66,3.69,3.65,3.65,259500.0
2009-01-02 09:30:00,3.63,3.65,3.62,3.64,26900.0,3.63,3.65,3.62,3.64,26900.0
2009-01-02 09:40:00,3.64,3.65,3.59,3.59,58700.0,3.64,3.65,3.59,3.59,58700.0
2009-01-02 09:50:00,3.59,3.59,3.53,3.53,46600.0,3.59,3.59,3.53,3.53,46600.0
2009-01-02 10:00:00,3.54,3.57,3.54,3.54,1047400.0,3.54,3.57,3.54,3.54,1047400.0
2009-01-02 10:10:00,3.54,3.61,3.53,3.58,68300.0,3.54,3.61,3.53,3.58,68300.0
2009-01-02 10:20:00,3.58,3.64,3.58,3.62,70300.0,3.58,3.64,3.58,3.62,70300.0
2009-01-02 10:30:00,3.61,3.72,3.61,3.72,122200.0,3.61,3.72,3.61,3.72,122200.0
2009-01-02 10:40:00,3.73,3.73,3.68,3.72,213700.0,3.73,3.73,3.68,3.72,213700.0
2009-01-02 10:50:00,3.73,3.8,3.73,3.77,124000.0,3.73,3.8,3.73,3.77,124000.0
2009-01-02 11:00:00,3.77,3.77,3.74,3.74,33800.0,3.77,3.77,3.74,3.74,33800.0
2009-01-02 11:10:00,3.74,3.75,3.69,3.69,43600.0,3.74,3.75,3.69,3.69,43600.0
2009-01-02 11:20:00,3.69,3.71,3.69,3.69,37800.0,3.69,3.71,3.69,3.69,37800.0
2009-01-02 11:30:00,3.69,3.76,3.69,3.75,95600.0,3.69,3.76,3.69,3.75,95600.0
2009-01-02 11:40:00,3.75,3.79,3.75,3.78,57300.0,3.75,3.79,3.75,3.78,57300.0
2009-01-02 11:50:00,3.78,3.8,3.78,3.79,54400.0,3.78,3.8,3.78,3.79,54400.0
2009-01-02 12:00:00,3.79,3.8,3.77,3.77,19800.0,3.79,3.8,3.77,3.77,19800.0
2009-01-02 12:10:00,3.77,3.78,3.71,3.71,41500.0,3.77,3.78,3.71,3.71,41500.0
2009-01-02 12:20:00,3.71,3.71,3.69,3.69,42100.0,3.71,3.71,3.69,3.69,42100.0
2009-01-02 12:30:00,3.7,3.71,3.69,3.71,38700.0,3.7,3.71,3.69,3.71,38700.0
2009-01-02 12:40:00,3.71,3.72,3.71,3.71,7600.0,3.71,3.72,3.71,3.71,7600.0
2009-01-02 12:50:00,3.71,3.72,3.71,3.72,8700.0,3.71,3.72,3.71,3.72,8700.0
2009-01-02 13:00:00,3.72,3.78,3.71,3.77,98400.0,3.72,3.78,3.71,3.77,98400.0
2009-01-02 13:10:00,3.76,3.78,3.76,3.77,27500.0,3.76,3.78,3.76,3.77,27500.0
2009-01-02 13:20:00,3.78,3.83,3.77,3.83,59000.0,3.78,3.83,3.77,3.83,59000.0
2009-01-02 13:30:00,3.83,3.84,3.82,3.83,36600.0,3.83,3.84,3.82,3.83,36600.0
2009-01-02 13:40:00,3.83,3.84,3.83,3.83,12300.0,3.83,3.84,3.83,3.83,12300.0
2009-01-02 13:50:00,3.84,3.84,3.81,3.82,47300.0,3.84,3.84,3.81,3.82,47300.0
2009-01-02 14:00:00,3.82,3.84,3.82,3.83,18800.0,3.82,3.84,3.82,3.83,18800.0
2009-01-02 14:10:00,3.83,3.85,3.82,3.83,93700.0,3.83,3.85,3.82,3.83,93700.0
2009-01-02 14:20:00,3.84,3.86,3.83,3.84,443800.0,3.84,3.86,3.83,3.84,443800.0
2009-01-02 14:30:00,3.84,3.85,3.84,3.84,35400.0,3.84,3.85,3.84,3.84,35400.0
2009-01-02 14:40:00,3.84,3.86,3.84,3.85,28400.0,3.84,3.86,3.84,3.85,28400.0
2009-01-02 14:50:00,3.85,3.86,3.84,3.85,60200.0,3.85,3.86,3.84,3.85,60200.0
2009-01-02 15:00:00,3.85,3.86,3.83,3.84,85600.0,3.85,3.86,3.83,3.84,85600.0
2009-01-02 15:10:00,3.84,3.84,3.83,3.84,43900.0,3.84,3.84,3.83,3.84,43900.0
2009-01-02 15:20:00,3.83,3.84,3.81,3.82,38000.0,3.83,3.84,3.81,3.82,38000.0
2009-01-02 15:30:00,3.82,3.87,3.81,3.87,136500.0,3.82,3.87,3.81,3.87,136500.0
2009-01-02 15:40:00,3.86,3.9,3.86,3.89,276700.0,3.86,3.9,3.86,3.89,276700.0
2009-01-02 15:50:00,3.89,3.9,3.83,3.83,384100.0,3.89,3.9,3.83,3.83,384100.0
2009-01-05 09:30:00,3.89,3.89,3.76,3.8,872900.0,3.89,3.89,3.76,3.8,872900.0
2009-01-05 09:40:00,3.8,3.8,3.68,3.69,65600.0,3.8,3.8,3.68,3.69,65600.0
2009-01-05 09:50:00,3.69,3.71,3.68,3.7,57400.0,3.69,3.71,3.68,3.7,57400.0
2009-01-05 10:00:00,3.7,3.74,3.7,3.73,87300.0,3.7,3.74,3.7,3.73,87300.0
2009-01-05 10:10:00,3.73,3.77,3.73,3.75,71300.0,3.73,3.77,3.73,3.75,71300.0
2009-01-05 10:20:00,3.75,3.78,3.74,3.78,111700.0,3.75,3.78,3.74,3.78,111700.0
2009-01-05 10:30:00,3.77,3.78,3.74,3.74,68700.0,3.77,3.78,3.74,3.74,68700.0
2009-01-05 10:40:00,3.74,3.75,3.74,3.74,42900.0,3.74,3.75,3.74,3.74,42900.0
2009-01-05 10:50:00,3.73,3.74,3.72,3.72,46700.0,3.73,3.74,3.72,3.72,46700.0
2009-01-05 11:00:00,3.72,3.73,3.69,3.71,70000.0,3.72,3.73,3.69,3.71,70000.0
2009-01-05 11:10:00,3.71,3.76,3.71,3.72,73700.0,3.71,3.76,3.71,3.72,73700.0
2009-01-05 11:20:00,3.72,3.73,3.7,3.7,71800.0,3.72,3.73,3.7,3.7,71800.0
2009-01-05 11:30:00,3.7,3.73,3.7,3.72,36100.0,3.7,3.73,3.7,3.72,36100.0
2009-01-05 11:40:00,3.72,3.73,3.72,3.72,19500.0,3.72,3.73,3.72,3.72,19500.0
2009-01-05 11:50:00,3.72,3.73,3.71,3.71,40800.0,3.72,3.73,3.71,3.71,40800.0
2009-01-05 12:00:00,3.71,3.72,3.7,3.7,32100.0,3.71,3.72,3.7,3.7,32100.0
2009-01-05 12:10:00,3.7,3.74,3.7,3.73,85500.0,3.7,3.74,3.7,3.73,85500.0
2009-01-05 12:20:00,3.73,3.83,3.72,3.81,301400.0,3.73,3.83,3.72,3.81,301400.0
2009-01-05 12:30:00,3.81,3.83,3.76,3.81,191500.0,3.81,3.83,3.76,3.81,191500.0
2009-01-05 12:40:00,3.81,3.84,3.81,3.83,50900.0,3.81,3.84,3.81,3.83,50900.0
2009-01-05 12:50:00,3.83,3.84,3.83,3.83,46500.0,3.83,3.84,3.83,3.83,46500.0
2009-01-05 13:00:00,3.83,3.87,3.83,3.86,59700.0,3.83,3.87,3.83,3.86,59700.0
2009-01-05 13:10:00,3.86,3.89,3.85,3.88,74700.0,3.86,3.89,3.85,3.88,74700.0
2009-01-05 13:20:00,3.88,3.9,3.88,3.88,64500.0,3.88,3.9,3.88,3.88,64500.0
2009-01-05 13:30:00,3.89,3.94,3.88,3.91,116900.0,3.89,3.94,3.88,3.91,116900.0
2009-01-05 13:40:00,3.91,3.92,3.9,3.91,46900.0,3.91,3.92,3.9,3.91,46900.0
2009-01-05 13:50:00,3.91,4.0,3.91,3.96,187900.0,3.91,4.0,3.91,3.96,187900.0
2009-01-05 14:00:00,3.96,3.96,3.95,3.95,34800.0,3.96,3.96,3.95,3.95,34800.0
2009-01-05 14:10:00,3.96,3.96,3.94,3.95,66800.0,3.96,3.96,3.94,3.95,66800.0
2009-01-05 14:20:00,3.95,3.96,3.92,3.92,41700.0,3.95,3.96,3.92,3.92,41700.0
2009-01-05 14:30:00,3.92,3.95,3.92,3.94,87200.0,3.92,3.95,3.92,3.94,87200.0
2009-01-05 14:40:00,3.94,3.95,3.92,3.92,81500.0,3.94,3.95,3.92,3.92,81500.0
2009-01-05 14:50:00,3.92,3.93,3.91,3.92,101400.0,3.92,3.93,3.91,3.92,101400.0
2009-01-05 15:00:00,3.92,3.93,3.89,3.9,86300.0,3.92,3.93,3.89,3.9,86300.0
2009-01-05 15:10:00,3.9,3.96,3.9,3.9,179000.0,3.9,3.96,3.9,3.9,179000.0
2009-01-05 15:20:00,3.91,3.91,3.87,3.88,185300.0,3.91,3.91,3.87,3.88,185300.0
2009-01-05 15:30:00,3.88,3.96,3.88,3.95,219800.0,3.88,3.96,3.88,3.95,219800.0
2009-01-05 15:40:00,3.95,3.96,3.95,3.95,183800.0,3.95,3.96,3.95,3.95,183800.0
2009-01-05 15:50:00,3.95,3.97,3.94,3.97,376300.0,3.95,3.97,3.94,3.97,376300.0
2009-01-06 09:30:00,4.0,4.01,3.93,3.96,68000.0,4.0,4.01,3.93,3.96,68000.0
2009-01-06 09:40:00,3.97,4.01,3.95,3.99,60400.0,3.97,4.01,3.95,3.99,60400.0
2009-01-06 09:50:00,3.99,4.09,3.99,4.03,119700.0,3.99,4.09,3.99,4.03,119700.0
2009-01-06 10:00:00,4.03,4.03,3.99,3.99,129300.0,4.03,4.03,3.99,3.99,129300.0
2009-01-06 10:10:00,3.99,4.04,3.98,4.0,206700.0,3.99,4.04,3.98,4.0,206700.0
2009-01-06 10:20:00,4.0,4.01,4.0,4.0,21900.0,4.0,4.01,4.0,4.0,21900.0
2009-01-06 10:30:00,4.0,4.01,4.0,4.0,26300.0,4.0,4.01,4.0,4.0,26300.0
2009-01-06 10:40:00,4.0,4.04,4.0,4.01,223000.0,4.0,4.04,4.0,4.01,223000.0
2009-01-06 10:50:00,4.01,4.02,4.0,4.01,95900.0,4.01,4.02,4.0,4.01,95900.0
2009-01-06 11:00:00,4.0,4.01,4.0,4.0,26300.0,4.0,4.01,4.0,4.0,26300.0
2009-01-06 11:10:00,4.01,4.01,3.99,3.99,79400.0,4.01,4.01,3.99,3.99,79400.0
2009-01-06 11:20:00,3.99,4.01,3.99,4.0,28000.0,3.99,4.01,3.99,4.0,28000.0
2009-01-06 11:30:00,4.0,4.01,4.0,4.0,19600.0,4.0,4.01,4.0,4.0,19600.0
2009-01-06 11:40:00,4.0,4.01,4.0,4.01,6300.0,4.0,4.01,4.0,4.01,6300.0
2009-01-06 11:50:00,4.0,4.01,4.0,4.0,49100.0,4.0,4.01,4.0,4.0,49100.0
2009-01-06 12:00:00,4.0,4.03,3.99,4.03,149000.0,4.0,4.03,3.99,4.03,149000.0
2009-01-06 12:10:00,4.03,4.03,4.02,4.03,18100.0,4.03,4.03,4.02,4.03,18100.0
2009-01-06 12:20:00,4.02,4.09,4.02,4.09,61600.0,4.02,4.09,4.02,4.09,61600.0
2009-01-06 12:30:00,4.09,4.09,4.08,4.09,11500.0,4.09,4.09,4.08,4.09,11500.0
2009-01-06 12:40:00,4.09,4.18,4.08,4.16,126500.0,4.09,4.18,4.08,4.16,126500.0
2009-01-06 12:50:00,4.16,4.17,4.13,4.13,33800.0,4.16,4.17,4.13,4.13,33800.0
2009-01-06 13:00:00,4.13,4.14,4.13,4.14,5800.0,4.13,4.14,4.13,4.14,5800.0
2009-01-06 13:10:00,4.14,4.14,4.08,4.09,41900.0,4.14,4.14,4.08,4.09,41900.0
2009-01-06 13:20:00,4.09,4.1,4.08,4.1,33400.0,4.09,4.1,4.08,4.1,33400.0
2009-01-06 13:30:00,4.09,4.09,4.06,4.07,39300.0,4.09,4.09,4.06,4.07,39300.0
2009-01-06 13:40:00,4.06,4.07,4.05,4.07,56400.0,4.06,4.07,4.05,4.07,56400.0
2009-01-06 13:50:00,4.07,4.07,4.06,4.06,55900.0,4.07,4.07,4.06,4.06,55900.0
2009-01-06 14:00:00,4.06,4.07,4.04,4.06,95300.0,4.06,4.07,4.04,4.06,95300.0
2009-01-06 14:10:00,4.07,4.12,4.06,4.1,138900.0,4.07,4.12,4.06,4.1,138900.0
2009-01-06 14:20:00,4.11,4.11,4.09,4.09,41300.0,4.11,4.11,4.09,4.09,41300.0
2009-01-06 14:30:00,4.1,4.15,4.09,4.14,98500.0,4.1,4.15,4.09,4.14,98500.0
2009-01-06 14:40:00,4.15,4.18,4.15,4.15,72800.0,4.15,4.18,4.15,4.15,72800.0
2009-01-06 14:50:00,4.15,4.18,4.15,4.18,82100.0,4.15,4.18,4.15,4.18,82100.0
2009-01-06 15:00:00,4.18,4.18,4.16,4.16,68100.0,4.18,4.18,4.16,4.16,68100.0
2009-01-06 15:10:00,4.16,4.16,4.15,4.15,60100.0,4.16,4.16,4.15,4.15,60100.0
2009-01-06 15:20:00,4.16,4.16,4.14,4.14,165000.0,4.16,4.16,4.14,4.14,165000.0
2009-01-06 15:30:00,4.15,4.17,4.14,4.15,194600.0,4.15,4.17,4.14,4.15,194600.0
2009-01-06 15:40:00,4.15,4.15,4.12,4.13,223400.0,4.15,4.15,4.12,4.13,223400.0
2009-01-06 15:50:00,4.13,4.19,4.11,4.17,292300.0,4.13,4.19,4.11,4.17,292300.0
2009-01-07 09:30:00,4.06,4.1,4.01,4.05,79600.0,4.06,4.1,4.01,4.05,79600.0
2009-01-07 09:40:00,4.05,4.06,4.01,4.02,94800.0,4.05,4.06,4.01,4.02,94800.0
2009-01-07 09:50:00,4.01,4.02,3.96,3.97,75500.0,4.01,4.02,3.96,3.97,75500.0
2009-01-07 10:00:00,3.97,3.98,3.95,3.96,44000.0,3.97,3.98,3.95,3.96,44000.0
2009-01-07 10:10:00,3.95,4.0,3.95,3.97,108800.0,3.95,4.0,3.95,3.97,108800.0
2009-01-07 10:20:00,3.97,3.98,3.95,3.95,16600.0,3.97,3.98,3.95,3.95,16600.0
2009-01-07 10:30:00,3.96,3.96,3.92,3.96,53200.0,3.96,3.96,3.92,3.96,53200.0
2009-01-07 10:40:00,3.95,4.03,3.95,4.0,52800.0,3.95,4.03,3.95,4.0,52800.0
2009-01-07 10:50:00,4.01,4.01,3.99,3.99,33800.0,4.01,4.01,3.99,3.99,33800.0
2009-01-07 11:00:00,3.99,4.03,3.97,4.02,86500.0,3.99,4.03,3.97,4.02,86500.0
2009-01-07 11:10:00,4.02,4.03,4.0,4.0,34300.0,4.02,4.03,4.0,4.0,34300.0
2009-01-07 11:20:00,4.0,4.01,4.0,4.0,44100.0,4.0,4.01,4.0,4.0,44100.0
2009-01-07 11:30:00,4.0,4.01,4.0,4.0,14300.0,4.0,4.01,4.0,4.0,14300.0
2009-01-07 11:40:00,4.0,4.01,4.0,4.0,15700.0,4.0,4.01,4.0,4.0,15700.0
2009-01-07 11:50:00,4.0,4.01,4.0,4.01,16800.0,4.0,4.01,4.0,4.01,16800.0
2009-01-07 12:00:00,4.0,4.01,4.0,4.0,14300.0,4.0,4.01,4.0,4.0,14300.0
2009-01-07 12:10:00,4.0,4.01,4.0,4.0,25900.0,4.0,4.01,4.0,4.0,25900.0
2009-01-07 12:20:00,4.01,4.03,4.0,4.01,67600.0,4.01,4.03,4.0,4.01,67600.0
2009-01-07 12:30:00,4.01,4.02,4.01,4.01,9900.0,4.01,4.02,4.01,4.01,9900.0
2009-01-07 12:40:00,4.01,4.02,4.01,4.01,17900.0,4.01,4.02,4.01,4.01,17900.0
2009-01-07 12:50:00,4.01,4.02,4.01,4.01,13200.0,4.01,4.02,4.01,4.01,13200.0
2009-01-07 13:00:00,4.01,4.02,4.01,4.01,10700.0,4.01,4.02,4.01,4.01,10700.0
2009-01-07 13:10:00,4.01,4.02,4.0,4.01,58200.0,4.01,4.02,4.0,4.01,58200.0
2009-01-07 13:20:00,4.01,4.02,4.0,4.01,80400.0,4.01,4.02,4.0,4.01,80400.0
2009-01-07 13:30:00,4.01,4.02,4.01,4.01,17800.0,4.01,4.02,4.01,4.01,17800.0
2009-01-07 13:40:00,4.01,4.02,4.01,4.01,17500.0,4.01,4.02,4.01,4.01,17500.0
2009-01-07 13:50:00,4.01,4.02,4.0,4.01,27200.0,4.01,4.02,4.0,4.01,27200.0
2009-01-07 14:00:00,4.0,4.01,3.95,3.95,55600.0,4.0,4.01,3.95,3.95,55600.0
2009-01-07 14:10:00,3.95,3.96,3.95,3.95,23100.0,3.95,3.96,3.95,3.95,23100.0
2009-01-07 14:20:00,3.95,3.96,3.92,3.93,63000.0,3.95,3.96,3.92,3.93,63000.0
2009-01-07 14:30:00,3.92,3.93,3.92,3.92,34300.0,3.92,3.93,3.92,3.92,34300.0
2009-01-07 14:40:00,3.92,3.96,3.92,3.95,184900.0,3.92,3.96,3.92,3.95,184900.0
2009-01-07 14:50:00,3.95,3.99,3.95,3.99,136300.0,3.95,3.99,3.95,3.99,136300.0
2009-01-07 15:00:00,3.98,3.99,3.98,3.98,89800.0,3.98,3.99,3.98,3.98,89800.0
2009-01-07 15:10:00,3.98,4.0,3.98,4.0,101600.0,3.98,4.0,3.98,4.0,101600.0
2009-01-07 15:20:00,4.0,4.01,3.99,3.99,104500.0,4.0,4.01,3.99,3.99,104500.0
2009-01-07 15:30:00,3.99,4.02,3.99,4.01,128400.0,3.99,4.02,3.99,4.01,128400.0
2009-01-07 15:40:00,4.01,4.06,4.01,4.02,215100.0,4.01,4.06,4.01,4.02,215100.0
2009-01-07 15:50:00,4.02,4.05,4.02,4.04,198000.0,4.02,4.05,4.02,4.04,198000.0
2009-01-08 09:30:00,4.0,4.1,3.9,3.93,113300.0,4.0,4.1,3.9,3.93,113300.0
2009-01-08 09:40:00,3.93,4.02,3.92,4.01,70100.0,3.93,4.02,3.92,4.01,70100.0
2009-01-08 09:50:00,4.01,4.02,3.98,3.99,64000.0,4.01,4.02,3.98,3.99,64000.0
2009-01-08 10:00:00,3.99,4.0,3.96,3.97,31500.0,3.99,4.0,3.96,3.97,31500.0
2009-01-08 10:10:00,3.97,3.98,3.93,3.94,54200.0,3.97,3.98,3.93,3.94,54200.0
2009-01-08 10:20:00,3.94,3.98,3.94,3.98,31300.0,3.94,3.98,3.94,3.98,31300.0
2009-01-08 10:30:00,3.98,3.98,3.94,3.95,89200.0,3.98,3.98,3.94,3.95,89200.0
2009-01-08 10:40:00,3.95,3.96,3.87,3.93,284600.0,3.95,3.96,3.87,3.93,284600.0
2009-01-08 10:50:00,3.93,3.94,3.92,3.92,101100.0,3.93,3.94,3.92,3.92,101100.0
2009-01-08 11:00:00,3.92,3.97,3.92,3.96,94500.0,3.92,3.97,3.92,3.96,94500.0
2009-01-08 11:10:00,3.96,3.97,3.92,3.92,78300.0,3.96,3.97,3.92,3.92,78300.0
2009-01-08 11:20:00,3.92,3.95,3.89,3.95,179900.0,3.92,3.95,3.89,3.95,179900.0
2009-01-08 11:30:00,3.95,3.95,3.94,3.94,37700.0,3.95,3.95,3.94,3.94,37700.0
2009-01-08 11:40:00,3.95,3.95,3.94,3.94,4500.0,3.95,3.95,3.94,3.94,4500.0
2009-01-08 11:50:00,3.95,3.95,3.92,3.92,41600.0,3.95,3.95,3.92,3.92,41600.0
2009-01-08 12:00:00,3.93,3.94,3.93,3.94,23800.0,3.93,3.94,3.93,3.94,23800.0
2009-01-08 12:10:00,3.94,4.0,3.93,3.98,131400.0,3.94,4.0,3.93,3.98,131400.0
2009-01-08 12:20:00,3.98,3.99,3.95,3.95,34400.0,3.98,3.99,3.95,3.95,34400.0
2009-01-08 12:30:00,3.95,3.99,3.95,3.95,80300.0,3.95,3.99,3.95,3.95,80300.0
2009-01-08 12:40:00,3.96,4.0,3.95,4.0,29800.0,3.96,4.0,3.95,4.0,29800.0
2009-01-08 12:50:00,4.0,4.0,3.97,3.97,30800.0,4.0,4.0,3.97,3.97,30800.0
2009-01-08 13:00:00,3.96,4.0,3.96,3.96,52900.0,3.96,4.0,3.96,3.96,52900.0
2009-01-08 13:10:00,3.96,3.96,3.94,3.94,20700.0,3.96,3.96,3.94,3.94,20700.0
2009-01-08 13:20:00,3.94,3.96,3.94,3.94,35400.0,3.94,3.96,3.94,3.94,35400.0
2009-01-08 13:30:00,3.94,3.96,3.94,3.95,22800.0,3.94,3.96,3.94,3.95,22800.0
2009-01-08 13:40:00,3.96,3.96,3.93,3.94,238100.0,3.96,3.96,3.93,3.94,238100.0
2009-01-08 13:50:00,3.95,4.05,3.95,4.03,222600.0,3.95,4.05,3.95,4.03,222600.0
2009-01-08 14:00:00,4.02,4.04,4.02,4.04,40200.0,4.02,4.04,4.02,4.04,40200.0
2009-01-08 14:10:00,4.04,4.06,4.03,4.05,52200.0,4.04,4.06,4.03,4.05,52200.0
2009-01-08 14:20:00,4.04,4.06,4.03,4.05,35200.0,4.04,4.06,4.03,4.05,35200.0
2009-01-08 14:30:00,4.05,4.13,4.05,4.11,143700.0,4.05,4.13,4.05,4.11,143700.0
2009-01-08 14:40:00,4.11,4.13,4.09,4.1,58800.0,4.11,4.13,4.09,4.1,58800.0
2009-01-08 14:50:00,4.1,4.13,4.08,4.12,62300.0,4.1,4.13,4.08,4.12,62300.0
2009-01-08 15:00:00,4.12,4.14,4.08,4.09,116400.0,4.12,4.14,4.08,4.09,116400.0
2009-01-08 15:10:00,4.09,4.09,4.05,4.06,85600.0,4.09,4.09,4.05,4.06,85600.0
2009-01-08 15:20:00,4.07,4.13,4.06,4.13,126500.0,4.07,4.13,4.06,4.13,126500.0
2009-01-08 15:30:00,4.13,4.13,4.09,4.1,79800.0,4.13,4.13,4.09,4.1,79800.0
2009-01-08 15:40:00,4.1,4.15,4.09,4.15,87300.0,4.1,4.15,4.09,4.15,87300.0
2009-01-08 15:50:00,4.15,4.17,4.09,4.14,250900.0,4.15,4.17,4.09,4.14,250900.0
2009-01-09 09:30:00,4.11,4.16,3.9,4.09,125900.0,4.11,4.16,3.9,4.09,125900.0
2009-01-09 09:40:00,4.08,4.14,4.01,4.09,116000.0,4.08,4.14,4.01,4.09,116000.0
2009-01-09 09:50:00,4.08,4.09,4.02,4.07,94400.0,4.08,4.09,4.02,4.07,94400.0
2009-01-09 10:00:00,4.07,4.11,4.06,4.1,51700.0,4.07,4.11,4.06,4.1,51700.0
2009-01-09 10:10:00,4.1,4.12,4.09,4.09,76800.0,4.1,4.12,4.09,4.09,76800.0
2009-01-09 10:20:00,4.09,4.12,4.08,4.09,70000.0,4.09,4.12,4.08,4.09,70000.0
2009-01-09 10:30:00,4.09,4.1,4.08,4.08,43500.0,4.09,4.1,4.08,4.08,43500.0
2009-01-09 10:40:00,4.09,4.1,4.08,4.1,32400.0,4.09,4.1,4.08,4.1,32400.0
2009-01-09 10:50:00,4.1,4.1,4.09,4.09,23400.0,4.1,4.1,4.09,4.09,23400.0
2009-01-09 11:00:00,4.1,4.12,4.09,4.11,48500.0,4.1,4.12,4.09,4.11,48500.0
2009-01-09 11:10:00,4.11,4.12,4.11,4.12,15600.0,4.11,4.12,4.11,4.12,15600.0
2009-01-09 11:20:00,4.12,4.15,4.11,4.15,41000.0,4.12,4.15,4.11,4.15,41000.0
2009-01-09 11:30:00,4.15,4.16,4.14,4.15,106400.0,4.15,4.16,4.14,4.15,106400.0
2009-01-09 11:40:00,4.15,4.25,4.15,4.25,223300.0,4.15,4.25,4.15,4.25,223300.0
2009-01-09 11:50:00,4.25,4.27,4.2,4.26,153200.0,4.25,4.27,4.2,4.26,153200.0
2009-01-09 12:00:00,4.27,4.29,4.24,4.28,45100.0,4.27,4.29,4.24,4.28,45100.0
2009-01-09 12:10:00,4.27,4.28,4.27,4.28,11700.0,4.27,4.28,4.27,4.28,11700.0
2009-01-09 12:20:00,4.27,4.29,4.27,4.28,35300.0,4.27,4.29,4.27,4.28,35300.0
2009-01-09 12:30:00,4.28,4.42,4.28,4.4,347600.0,4.28,4.42,4.28,4.4,347600.0
2009-01-09 12:40:00,4.39,4.45,4.39,4.43,237500.0,4.39,4.45,4.39,4.43,237500.0
2009-01-09 12:50:00,4.43,4.48,4.38,4.38,162700.0,4.43,4.48,4.38,4.38,162700.0
2009-01-09 13:00:00,4.38,4.42,4.36,4.36,71900.0,4.38,4.42,4.36,4.36,71900.0
2009-01-09 13:10:00,4.37,4.37,4.34,4.37,102600.0,4.37,4.37,4.34,4.37,102600.0
2009-01-09 13:20:00,4.37,4.38,4.32,4.32,61700.0,4.37,4.38,4.32,4.32,61700.0
2009-01-09 13:30:00,4.32,4.33,4.32,4.33,55000.0,4.32,4.33,4.32,4.33,55000.0
2009-01-09 13:40:00,4.33,4.34,4.3,4.33,138600.0,4.33,4.34,4.3,4.33,138600.0
2009-01-09 13:50:00,4.32,4.35,4.3,4.32,139400.0,4.32,4.35,4.3,4.32,139400.0
2009-01-09 14:00:00,4.31,4.33,4.3,4.33,46100.0,4.31,4.33,4.3,4.33,46100.0
2009-01-09 14:10:00,4.32,4.33,4.32,4.32,32200.0,4.32,4.33,4.32,4.32,32200.0
2009-01-09 14:20:00,4.32,4.33,4.3,4.32,39600.0,4.32,4.33,4.3,4.32,39600.0
2009-01-09 14:30:00,4.31,4.32,4.3,4.32,65900.0,4.31,4.32,4.3,4.32,65900.0
2009-01-09 14:40:00,4.31,4.35,4.31,4.33,91000.0,4.31,4.35,4.31,4.33,91000.0
2009-01-09 14:50:00,4.32,4.33,4.3,4.32,62100.0,4.32,4.33,4.3,4.32,62100.0
2009-01-09 15:00:00,4.32,4.33,4.3,4.31,100800.0,4.32,4.33,4.3,4.31,100800.0
2009-01-09 15:10:00,4.31,4.31,4.3,4.31,91500.0,4.31,4.31,4.3,4.31,91500.0
2009-01-09 15:20:00,4.3,4.31,4.26,4.27,237300.0,4.3,4.31,4.26,4.27,237300.0
2009-01-09 15:30:00,4.27,4.33,4.26,4.33,181400.0,4.27,4.33,4.26,4.33,181400.0
2009-01-09 15:40:00,4.32,4.33,4.25,4.25,131900.0,4.32,4.33,4.25,4.25,131900.0
2009-01-09 15:50:00,4.26,4.38,4.26,4.29,760100.0,4.26,4.38,4.26,4.29,760100.0
2009-01-12 09:30:00,4.43,4.45,4.3,4.31,207200.0,4.43,4.45,4.3,4.31,207200.0
2009-01-12 09:40:00,4.3,4.31,4.11,4.21,305200.0,4.3,4.31,4.11,4.21,305200.0
2009-01-12 09:50:00,4.23,4.24,4.18,4.19,32300.0,4.23,4.24,4.18,4.19,32300.0
2009-01-12 10:00:00,4.18,4.22,4.15,4.15,46800.0,4.18,4.22,4.15,4.15,46800.0
2009-01-12 10:10:00,4.15,4.16,4.1,4.12,92700.0,4.15,4.16,4.1,4.12,92700.0
2009-01-12 10:20:00,4.11,4.15,4.11,4.11,110100.0,4.11,4.15,4.11,4.11,110100.0
2009-01-12 10:30:00,4.11,4.15,4.1,4.14,57900.0,4.11,4.15,4.1,4.14,57900.0
2009-01-12 10:40:00,4.15,4.17,4.14,4.17,33500.0,4.15,4.17,4.14,4.17,33500.0
2009-01-12 10:50:00,4.16,4.2,4.16,4.19,76200.0,4.16,4.2,4.16,4.19,76200.0
2009-01-12 11:00:00,4.19,4.24,4.17,4.18,64300.0,4.19,4.24,4.17,4.18,64300.0
2009-01-12 11:10:00,4.17,4.18,4.14,4.14,37700.0,4.17,4.18,4.14,4.14,37700.0
2009-01-12 11:20:00,4.14,4.15,4.07,4.07,77500.0,4.14,4.15,4.07,4.07,77500.0
2009-01-12 11:30:00,4.08,4.08,4.04,4.05,49800.0,4.08,4.08,4.04,4.05,49800.0
2009-01-12 11:40:00,4.05,4.08,4.05,4.08,30300.0,4.05,4.08,4.05,4.08,30300.0
2009-01-12 11:50:00,4.08,4.09,4.04,4.05,131300.0,4.08,4.09,4.04,4.05,131300.0
2009-01-12 12:00:00,4.05,4.06,4.04,4.06,34400.0,4.05,4.06,4.04,4.06,34400.0
2009-01-12 12:10:00,4.06,4.06,4.05,4.06,29800.0,4.06,4.06,4.05,4.06,29800.0
2009-01-12 12:20:00,4.06,4.08,4.05,4.07,37100.0,4.06,4.08,4.05,4.07,37100.0
2009-01-12 12:30:00,4.07,4.09,4.06,4.08,161100.0,4.07,4.09,4.06,4.08,161100.0
2009-01-12 12:40:00,4.09,4.1,4.08,4.08,29700.0,4.09,4.1,4.08,4.08,29700.0
2009-01-12 12:50:00,4.09,4.11,4.08,4.1,54500.0,4.09,4.11,4.08,4.1,54500.0
2009-01-12 13:00:00,4.1,4.12,4.09,4.1,108800.0,4.1,4.12,4.09,4.1,108800.0
2009-01-12 13:10:00,4.1,4.11,4.09,4.1,14300.0,4.1,4.11,4.09,4.1,14300.0
2009-01-12 13:20:00,4.11,4.12,4.08,4.1,97400.0,4.11,4.12,4.08,4.1,97400.0
2009-01-12 13:30:00,4.11,4.12,4.09,4.1,75600.0,4.11,4.12,4.09,4.1,75600.0
2009-01-12 13:40:00,4.1,4.1,4.09,4.09,17000.0,4.1,4.1,4.09,4.09,17000.0
2009-01-12 13:50:00,4.1,4.1,4.08,4.08,27800.0,4.1,4.1,4.08,4.08,27800.0
2009-01-12 14:00:00,4.07,4.08,4.03,4.04,60300.0,4.07,4.08,4.03,4.04,60300.0
2009-01-12 14:10:00,4.05,4.06,4.04,4.06,46800.0,4.05,4.06,4.04,4.06,46800.0
2009-01-12 14:20:00,4.05,4.06,4.05,4.05,28000.0,4.05,4.06,4.05,4.05,28000.0
2009-01-12 14:30:00,4.05,4.06,4.04,4.04,52300.0,4.05,4.06,4.04,4.04,52300.0
2009-01-12 14:40:00,4.05,4.08,4.04,4.05,173000.0,4.05,4.08,4.04,4.05,173000.0
2009-01-12 14:50:00,4.05,4.05,4.02,4.02,36200.0,4.05,4.05,4.02,4.02,36200.0
2009-01-12 15:00:00,4.03,4.05,4.02,4.04,91300.0,4.03,4.05,4.02,4.04,91300.0
2009-01-12 15:10:00,4.05,4.06,4.04,4.05,179900.0,4.05,4.06,4.04,4.05,179900.0
2009-01-12 15:20:00,4.05,4.07,4.05,4.07,167300.0,4.05,4.07,4.05,4.07,167300.0
2009-01-12 15:30:00,4.08,4.09,4.06,4.07,169300.0,4.08,4.09,4.06,4.07,169300.0
2009-01-12 15:40:00,4.08,4.11,4.07,4.08,452700.0,4.08,4.11,4.07,4.08,452700.0
2009-01-12 15:50:00,4.08,4.15,4.08,4.11,706300.0,4.08,4.15,4.08,4.11,706300.0
2009-01-13 09:30:00,4.11,4.12,4.05,4.06,55600.0,4.11,4.12,4.05,4.06,55600.0
2009-01-13 09:40:00,4.06,4.16,4.05,4.15,72700.0,4.06,4.16,4.05,4.15,72700.0
2009-01-13 09:50:00,4.15,4.16,4.15,4.16,41100.0,4.15,4.16,4.15,4.16,41100.0
2009-01-13 10:00:00,4.16,4.16,4.14,4.15,32400.0,4.16,4.16,4.14,4.15,32400.0
2009-01-13 10:10:00,4.15,4.16,4.09,4.09,66000.0,4.15,4.16,4.09,4.09,66000.0
2009-01-13 10:20:00,4.09,4.1,4.09,4.09,23100.0,4.09,4.1,4.09,4.09,23100.0
2009-01-13 10:30:00,4.09,4.1,4.03,4.05,154800.0,4.09,4.1,4.03,4.05,154800.0
2009-01-13 10:40:00,4.05,4.11,4.05,4.11,52200.0,4.05,4.11,4.05,4.11,52200.0
2009-01-13 10:50:00,4.12,4.13,4.08,4.08,64400.0,4.12,4.13,4.08,4.08,64400.0
2009-01-13 11:00:00,4.08,4.09,4.07,4.07,33900.0,4.08,4.09,4.07,4.07,33900.0
2009-01-13 11:10:00,4.07,4.08,4.07,4.07,32400.0,4.07,4.08,4.07,4.07,32400.0
2009-01-13 11:20:00,4.07,4.07,4.05,4.06,67100.0,4.07,4.07,4.05,4.06,67100.0
2009-01-13 11:30:00,4.07,4.07,4.06,4.06,23500.0,4.07,4.07,4.06,4.06,23500.0
2009-01-13 11:40:00,4.06,4.07,4.06,4.06,11300.0,4.06,4.07,4.06,4.06,11300.0
2009-01-13 11:50:00,4.07,4.07,4.06,4.06,29000.0,4.07,4.07,4.06,4.06,29000.0
2009-01-13 12:00:00,4.06,4.07,4.06,4.06,25000.0,4.06,4.07,4.06,4.06,25000.0
2009-01-13 12:10:00,4.06,4.15,4.06,4.14,96900.0,4.06,4.15,4.06,4.14,96900.0
2009-01-13 12:20:00,4.14,4.18,4.13,4.16,52800.0,4.14,4.18,4.13,4.16,52800.0
2009-01-13 12:30:00,4.15,4.16,4.14,4.14,23600.0,4.15,4.16,4.14,4.14,23600.0
2009-01-13 12:40:00,4.15,4.15,4.1,4.1,28800.0,4.15,4.15,4.1,4.1,28800.0
2009-01-13 12:50:00,4.11,4.14,4.1,4.13,35300.0,4.11,4.14,4.1,4.13,35300.0
2009-01-13 13:00:00,4.13,4.13,4.09,4.09,25000.0,4.13,4.13,4.09,4.09,25000.0
2009-01-13 13:10:00,4.09,4.1,4.07,4.07,28800.0,4.09,4.1,4.07,4.07,28800.0
2009-01-13 13:20:00,4.07,4.08,4.07,4.07,54400.0,4.07,4.08,4.07,4.07,54400.0
2009-01-13 13:30:00,4.07,4.08,4.07,4.07,16200.0,4.07,4.08,4.07,4.07,16200.0
2009-01-13 13:40:00,4.07,4.08,4.05,4.06,57700.0,4.07,4.08,4.05,4.06,57700.0
2009-01-13 13:50:00,4.06,4.07,4.06,4.06,35600.0,4.06,4.07,4.06,4.06,35600.0
2009-01-13 14:00:00,4.06,4.1,4.06,4.09,38800.0,4.06,4.1,4.06,4.09,38800.0
2009-01-13 14:10:00,4.1,4.1,4.09,4.09,13200.0,4.1,4.1,4.09,4.09,13200.0
2009-01-13 14:20:00,4.1,4.1,4.05,4.06,50600.0,4.1,4.1,4.05,4.06,50600.0
2009-01-13 14:30:00,4.07,4.1,4.06,4.1,37700.0,4.07,4.1,4.06,4.1,37700.0
2009-01-13 14:40:00,4.1,4.13,4.08,4.11,70900.0,4.1,4.13,4.08,4.11,70900.0
2009-01-13 14:50:00,4.11,4.14,4.09,4.12,50800.0,4.11,4.14,4.09,4.12,50800.0
2009-01-13 15:00:00,4.12,4.12,4.09,4.1,61600.0,4.12,4.12,4.09,4.1,61600.0
2009-01-13 15:10:00,4.09,4.1,4.08,4.1,28200.0,4.09,4.1,4.08,4.1,28200.0
2009-01-13 15:20:00,4.09,4.13,4.09,4.11,62500.0,4.09,4.13,4.09,4.11,62500.0
2009-01-13 15:30:00,4.11,4.12,4.08,4.1,187100.0,4.11,4.12,4.08,4.1,187100.0
2009-01-13 15:40:00,4.09,4.11,4.09,4.1,121200.0,4.09,4.11,4.09,4.1,121200.0
2009-01-13 15:50:00,4.1,4.12,4.09,4.1,271500.0,4.1,4.12,4.09,4.1,271500.0
2009-01-14 09:30:00,4.05,4.16,4.05,4.06,48100.0,4.05,4.16,4.05,4.06,48100.0
2009-01-14 09:40:00,4.05,4.06,4.03,4.03,41400.0,4.05,4.06,4.03,4.03,41400.0
2009-01-14 09:50:00,4.03,4.06,4.03,4.05,46400.0,4.03,4.06,4.03,4.05,46400.0
2009-01-14 10:00:00,4.04,4.05,4.02,4.02,45000.0,4.04,4.05,4.02,4.02,45000.0
2009-01-14 10:10:00,4.02,4.06,4.01,4.02,123200.0,4.02,4.06,4.01,4.02,123200.0
2009-01-14 10:20:00,4.02,4.03,3.99,4.0,169400.0,4.02,4.03,3.99,4.0,169400.0
2009-01-14 10:30:00,4.0,4.03,4.0,4.01,110300.0,4.0,4.03,4.0,4.01,110300.0
2009-01-14 10:40:00,4.01,4.01,3.93,3.98,167700.0,4.01,4.01,3.93,3.98,167700.0
2009-01-14 10:50:00,3.98,4.02,3.97,4.0,101800.0,3.98,4.02,3.97,4.0,101800.0
2009-01-14 11:00:00,4.0,4.01,4.0,4.0,58500.0,4.0,4.01,4.0,4.0,58500.0
2009-01-14 11:10:00,4.0,4.01,3.99,4.0,65100.0,4.0,4.01,3.99,4.0,65100.0
2009-01-14 11:20:00,3.99,4.02,3.99,4.02,52000.0,3.99,4.02,3.99,4.02,52000.0
2009-01-14 11:30:00,4.02,4.02,4.01,4.01,15300.0,4.02,4.02,4.01,4.01,15300.0
2009-01-14 11:40:00,4.01,4.02,4.01,4.02,11200.0,4.01,4.02,4.01,4.02,11200.0
2009-01-14 11:50:00,4.02,4.02,4.01,4.01,12300.0,4.02,4.02,4.01,4.01,12300.0
2009-01-14 12:00:00,4.02,4.02,4.01,4.01,40700.0,4.02,4.02,4.01,4.01,40700.0
2009-01-14 12:10:00,4.01,4.02,4.01,4.01,17900.0,4.01,4.02,4.01,4.01,17900.0
2009-01-14 12:20:00,4.02,4.02,4.01,4.02,73500.0,4.02,4.02,4.01,4.02,73500.0
2009-01-14 12:30:00,4.01,4.02,4.01,4.02,21900.0,4.01,4.02,4.01,4.02,21900.0
2009-01-14 12:40:00,4.02,4.02,4.0,4.0,96200.0,4.02,4.02,4.0,4.0,96200.0
2009-01-14 12:50:00,4.0,4.01,4.0,4.0,29400.0,4.0,4.01,4.0,4.0,29400.0
2009-01-14 13:00:00,4.01,4.02,4.0,4.0,46300.0,4.01,4.02,4.0,4.0,46300.0
2009-01-14 13:10:00,4.0,4.01,4.0,4.01,13100.0,4.0,4.01,4.0,4.01,13100.0
2009-01-14 13:20:00,4.01,4.02,4.0,4.01,36600.0,4.01,4.02,4.0,4.01,36600.0
2009-01-14 13:30:00,4.0,4.01,4.0,4.01,24200.0,4.0,4.01,4.0,4.01,24200.0
2009-01-14 13:40:00,4.0,4.01,4.0,4.01,37800.0,4.0,4.01,4.0,4.01,37800.0
2009-01-14 13:50:00,4.0,4.01,4.0,4.0,30800.0,4.0,4.01,4.0,4.0,30800.0
2009-01-14 14:00:00,4.0,4.01,4.0,4.0,40400.0,4.0,4.01,4.0,4.0,40400.0
2009-01-14 14:10:00,4.0,4.01,4.0,4.0,21800.0,4.0,4.01,4.0,4.0,21800.0
2009-01-14 14:20:00,4.0,4.01,4.0,4.01,29900.0,4.0,4.01,4.0,4.01,29900.0
2009-01-14 14:30:00,4.0,4.07,4.0,4.06,294000.0,4.0,4.07,4.0,4.06,294000.0
2009-01-14 14:40:00,4.06,4.09,4.04,4.07,106100.0,4.06,4.09,4.04,4.07,106100.0
2009-01-14 14:50:00,4.07,4.08,4.07,4.08,25300.0,4.07,4.08,4.07,4.08,25300.0
2009-01-14 15:00:00,4.07,4.08,4.05,4.05,73400.0,4.07,4.08,4.05,4.05,73400.0
2009-01-14 15:10:00,4.05,4.06,4.03,4.04,74200.0,4.05,4.06,4.03,4.04,74200.0
2009-01-14 15:20:00,4.04,4.04,4.01,4.01,73500.0,4.04,4.04,4.01,4.01,73500.0
2009-01-14 15:30:00,4.02,4.07,4.01,4.06,132500.0,4.02,4.07,4.01,4.06,132500.0
2009-01-14 15:40:00,4.06,4.08,4.04,4.06,235600.0,4.06,4.08,4.04,4.06,235600.0
2009-01-14 15:50:00,4.06,4.09,4.06,4.07,290500.0,4.06,4.09,4.06,4.07,290500.0
2009-01-15 09:30:00,3.93,4.2,3.91,3.99,100300.0,3.93,4.2,3.91,3.99,100300.0
2009-01-15 09:40:00,3.98,4.0,3.95,3.99,88100.0,3.98,4.0,3.95,3.99,88100.0
2009-01-15 09:50:00,3.99,4.0,3.95,3.96,69700.0,3.99,4.0,3.95,3.96,69700.0
2009-01-15 10:00:00,3.97,4.03,3.97,4.0,189400.0,3.97,4.03,3.97,4.0,189400.0
2009-01-15 10:10:00,4.0,4.0,3.94,3.95,93400.0,4.0,4.0,3.94,3.95,93400.0
2009-01-15 10:20:00,3.96,3.98,3.95,3.95,85900.0,3.96,3.98,3.95,3.95,85900.0
2009-01-15 10:30:00,3.95,3.95,3.9,3.9,114900.0,3.95,3.95,3.9,3.9,114900.0
2009-01-15 10:40:00,3.9,3.9,3.85,3.87,172900.0,3.9,3.9,3.85,3.87,172900.0
2009-01-15 10:50:00,3.87,3.88,3.85,3.86,65500.0,3.87,3.88,3.85,3.86,65500.0
2009-01-15 11:00:00,3.86,3.88,3.85,3.87,98100.0,3.86,3.88,3.85,3.87,98100.0
2009-01-15 11:10:00,3.87,3.88,3.86,3.86,87500.0,3.87,3.88,3.86,3.86,87500.0
2009-01-15 11:20:00,3.86,3.9,3.85,3.9,118100.0,3.86,3.9,3.85,3.9,118100.0
2009-01-15 11:30:00,3.89,3.9,3.8,3.81,117400.0,3.89,3.9,3.8,3.81,117400.0
2009-01-15 11:40:00,3.81,3.82,3.77,3.77,138600.0,3.81,3.82,3.77,3.77,138600.0
2009-01-15 11:50:00,3.77,3.79,3.76,3.78,57800.0,3.77,3.79,3.76,3.78,57800.0
2009-01-15 12:00:00,3.78,3.83,3.78,3.83,117900.0,3.78,3.83,3.78,3.83,117900.0
2009-01-15 12:10:00,3.83,3.83,3.82,3.82,24800.0,3.83,3.83,3.82,3.82,24800.0
2009-01-15 12:20:00,3.82,3.83,3.8,3.81,51500.0,3.82,3.83,3.8,3.81,51500.0
2009-01-15 12:30:00,3.8,3.81,3.79,3.81,45800.0,3.8,3.81,3.79,3.81,45800.0
2009-01-15 12:40:00,3.8,3.82,3.79,3.81,93400.0,3.8,3.82,3.79,3.81,93400.0
2009-01-15 12:50:00,3.8,3.81,3.79,3.8,29000.0,3.8,3.81,3.79,3.8,29000.0
2009-01-15 13:00:00,3.8,3.84,3.79,3.84,109400.0,3.8,3.84,3.79,3.84,109400.0
2009-01-15 13:10:00,3.84,3.87,3.83,3.87,70600.0,3.84,3.87,3.83,3.87,70600.0
2009-01-15 13:20:00,3.87,3.9,3.86,3.9,78500.0,3.87,3.9,3.86,3.9,78500.0
2009-01-15 13:30:00,3.91,3.93,3.89,3.91,126300.0,3.91,3.93,3.89,3.91,126300.0
2009-01-15 13:40:00,3.91,3.92,3.88,3.92,130100.0,3.91,3.92,3.88,3.92,130100.0
2009-01-15 13:50:00,3.92,4.0,3.91,3.99,123100.0,3.92,4.0,3.91,3.99,123100.0
2009-01-15 14:00:00,4.0,4.03,3.99,4.03,62500.0,4.0,4.03,3.99,4.03,62500.0
2009-01-15 14:10:00,4.03,4.09,4.01,4.01,120100.0,4.03,4.09,4.01,4.01,120100.0
2009-01-15 14:20:00,4.01,4.03,3.99,3.99,130000.0,4.01,4.03,3.99,3.99,130000.0
2009-01-15 14:30:00,3.99,4.01,3.98,3.98,129900.0,3.99,4.01,3.98,3.98,129900.0
2009-01-15 14:40:00,3.98,4.06,3.98,4.03,109200.0,3.98,4.06,3.98,4.03,109200.0
2009-01-15 14:50:00,4.03,4.04,3.96,3.97,187800.0,4.03,4.04,3.96,3.97,187800.0
2009-01-15 15:00:00,3.97,4.05,3.96,3.98,110500.0,3.97,4.05,3.96,3.98,110500.0
2009-01-15 15:10:00,3.98,3.98,3.94,3.97,122900.0,3.98,3.98,3.94,3.97,122900.0
2009-01-15 15:20:00,3.97,3.98,3.93,3.94,160400.0,3.97,3.98,3.93,3.94,160400.0
2009-01-15 15:30:00,3.94,3.95,3.88,3.91,136400.0,3.94,3.95,3.88,3.91,136400.0
2009-01-15 15:40:00,3.91,3.92,3.87,3.89,130700.0,3.91,3.92,3.87,3.89,130700.0
2009-01-15 15:50:00,3.89,3.95,3.88,3.95,280800.0,3.89,3.95,3.88,3.95,280800.0
2009-01-16 09:30:00,4.04,4.04,4.02,4.02,48300.0,4.04,4.04,4.02,4.02,48300.0
2009-01-16 09:40:00,4.03,4.09,4.02,4.09,56100.0,4.03,4.09,4.02,4.09,56100.0
2009-01-16 09:50:00,4.09,4.09,4.06,4.09,76400.0,4.09,4.09,4.06,4.09,76400.0
2009-01-16 10:00:00,4.08,4.12,4.08,4.09,60200.0,4.08,4.12,4.08,4.09,60200.0
2009-01-16 10:10:00,4.09,4.09,4.02,4.03,70300.0,4.09,4.09,4.02,4.03,70300.0
2009-01-16 10:20:00,4.03,4.03,4.0,4.0,145300.0,4.03,4.03,4.0,4.0,145300.0
2009-01-16 10:30:00,4.01,4.01,3.99,3.99,30200.0,4.01,4.01,3.99,3.99,30200.0
2009-01-16 10:40:00,3.99,3.99,3.98,3.98,62100.0,3.99,3.99,3.98,3.98,62100.0
2009-01-16 10:50:00,3.99,4.02,3.96,4.01,151300.0,3.99,4.02,3.96,4.01,151300.0
2009-01-16 11:00:00,4.01,4.01,4.0,4.01,38500.0,4.01,4.01,4.0,4.01,38500.0
2009-01-16 11:10:00,4.01,4.01,3.97,3.99,138000.0,4.01,4.01,3.97,3.99,138000.0
2009-01-16 11:20:00,4.0,4.0,3.99,3.99,4400.0,4.0,4.0,3.99,3.99,4400.0
2009-01-16 11:30:00,3.99,4.0,3.92,3.92,50300.0,3.99,4.0,3.92,3.92,50300.0
2009-01-16 11:40:00,3.92,3.97,3.92,3.94,128000.0,3.92,3.97,3.92,3.94,128000.0
2009-01-16 11:50:00,3.94,3.95,3.89,3.89,47700.0,3.94,3.95,3.89,3.89,47700.0
2009-01-16 12:00:00,3.9,3.9,3.87,3.87,22300.0,3.9,3.9,3.87,3.87,22300.0
2009-01-16 12:10:00,3.87,3.88,3.82,3.83,104000.0,3.87,3.88,3.82,3.83,104000.0
2009-01-16 12:20:00,3.83,3.83,3.75,3.77,170200.0,3.83,3.83,3.75,3.77,170200.0
2009-01-16 12:30:00,3.77,3.82,3.76,3.82,111900.0,3.77,3.82,3.76,3.82,111900.0
2009-01-16 12:40:00,3.82,3.82,3.81,3.82,34600.0,3.82,3.82,3.81,3.82,34600.0
2009-01-16 12:50:00,3.82,3.84,3.82,3.82,73900.0,3.82,3.84,3.82,3.82,73900.0
2009-01-16 13:00:00,3.82,3.84,3.82,3.82,52700.0,3.82,3.84,3.82,3.82,52700.0
2009-01-16 13:10:00,3.82,3.82,3.8,3.81,42400.0,3.82,3.82,3.8,3.81,42400.0
2009-01-16 13:20:00,3.82,3.85,3.81,3.82,49300.0,3.82,3.85,3.81,3.82,49300.0
2009-01-16 13:30:00,3.82,3.85,3.82,3.85,36800.0,3.82,3.85,3.82,3.85,36800.0
2009-01-16 13:40:00,3.84,3.87,3.84,3.86,10400.0,3.84,3.87,3.84,3.86,10400.0
2009-01-16 13:50:00,3.87,3.87,3.86,3.87,8200.0,3.87,3.87,3.86,3.87,8200.0
2009-01-16 14:00:00,3.87,3.9,3.86,3.89,33300.0,3.87,3.9,3.86,3.89,33300.0
2009-01-16 14:10:00,3.89,3.9,3.88,3.88,52300.0,3.89,3.9,3.88,3.88,52300.0
2009-01-16 14:20:00,3.88,3.88,3.86,3.87,46200.0,3.88,3.88,3.86,3.87,46200.0
2009-01-16 14:30:00,3.87,3.89,3.86,3.89,82000.0,3.87,3.89,3.86,3.89,82000.0
2009-01-16 14:40:00,3.88,3.88,3.84,3.84,99700.0,3.88,3.88,3.84,3.84,99700.0
2009-01-16 14:50:00,3.85,3.88,3.84,3.88,103300.0,3.85,3.88,3.84,3.88,103300.0
2009-01-16 15:00:00,3.88,3.91,3.88,3.88,41800.0,3.88,3.91,3.88,3.88,41800.0
2009-01-16 15:10:00,3.89,3.99,3.88,3.98,275500.0,3.89,3.99,3.88,3.98,275500.0
2009-01-16 15:20:00,3.99,4.01,3.94,3.99,261100.0,3.99,4.01,3.94,3.99,261100.0
2009-01-16 15:30:00,3.98,4.01,3.95,4.01,115000.0,3.98,4.01,3.95,4.01,115000.0
2009-01-16 15:40:00,4.01,4.01,3.96,3.97,159800.0,4.01,4.01,3.96,3.97,159800.0
2009-01-16 15:50:00,3.97,4.03,3.97,3.98,324800.0,3.97,4.03,3.97,3.98,324800.0
2009-01-20 09:30:00,3.88,3.99,3.76,3.88,77700.0,3.88,3.99,3.76,3.88,77700.0
2009-01-20 09:40:00,3.87,3.93,3.8,3.8,88100.0,3.87,3.93,3.8,3.8,88100.0
2009-01-20 09:50:00,3.81,3.85,3.78,3.84,49000.0,3.81,3.85,3.78,3.84,49000.0
2009-01-20 10:00:00,3.83,3.86,3.78,3.86,79000.0,3.83,3.86,3.78,3.86,79000.0
2009-01-20 10:10:00,3.85,3.92,3.85,3.86,64700.0,3.85,3.92,3.85,3.86,64700.0
2009-01-20 10:20:00,3.87,3.91,3.86,3.87,30800.0,3.87,3.91,3.86,3.87,30800.0
2009-01-20 10:30:00,3.87,3.88,3.81,3.85,59300.0,3.87,3.88,3.81,3.85,59300.0
2009-01-20 10:40:00,3.85,3.85,3.82,3.84,40000.0,3.85,3.85,3.82,3.84,40000.0
2009-01-20 10:50:00,3.85,3.86,3.84,3.84,15200.0,3.85,3.86,3.84,3.84,15200.0
2009-01-20 11:00:00,3.83,3.86,3.83,3.83,42200.0,3.83,3.86,3.83,3.83,42200.0
2009-01-20 11:10:00,3.83,3.84,3.81,3.84,63200.0,3.83,3.84,3.81,3.84,63200.0
2009-01-20 11:20:00,3.83,3.84,3.82,3.83,101400.0,3.83,3.84,3.82,3.83,101400.0
2009-01-20 11:30:00,3.83,3.87,3.82,3.87,49500.0,3.83,3.87,3.82,3.87,49500.0
2009-01-20 11:40:00,3.87,3.88,3.86,3.87,19000.0,3.87,3.88,3.86,3.87,19000.0
2009-01-20 11:50:00,3.86,3.86,3.82,3.83,22900.0,3.86,3.86,3.82,3.83,22900.0
2009-01-20 12:00:00,3.83,3.85,3.82,3.84,35700.0,3.83,3.85,3.82,3.84,35700.0
2009-01-20 12:10:00,3.84,3.86,3.83,3.84,97700.0,3.84,3.86,3.83,3.84,97700.0
2009-01-20 12:20:00,3.83,3.83,3.75,3.76,75900.0,3.83,3.83,3.75,3.76,75900.0
2009-01-20 12:30:00,3.76,3.82,3.76,3.82,45800.0,3.76,3.82,3.76,3.82,45800.0
2009-01-20 12:40:00,3.81,3.83,3.81,3.83,32000.0,3.81,3.83,3.81,3.83,32000.0
2009-01-20 12:50:00,3.83,3.83,3.81,3.81,5400.0,3.83,3.83,3.81,3.81,5400.0
2009-01-20 13:00:00,3.81,3.83,3.8,3.83,70500.0,3.81,3.83,3.8,3.83,70500.0
2009-01-20 13:10:00,3.83,3.83,3.8,3.81,68100.0,3.83,3.83,3.8,3.81,68100.0
2009-01-20 13:20:00,3.8,3.83,3.79,3.82,47500.0,3.8,3.83,3.79,3.82,47500.0
2009-01-20 13:30:00,3.82,3.83,3.8,3.81,51300.0,3.82,3.83,3.8,3.81,51300.0
2009-01-20 13:40:00,3.81,3.83,3.81,3.81,22800.0,3.81,3.83,3.81,3.81,22800.0
2009-01-20 13:50:00,3.81,3.81,3.75,3.75,72300.0,3.81,3.81,3.75,3.75,72300.0
2009-01-20 14:00:00,3.75,3.77,3.73,3.77,65000.0,3.75,3.77,3.73,3.77,65000.0
2009-01-20 14:10:00,3.76,3.77,3.75,3.75,75700.0,3.76,3.77,3.75,3.75,75700.0
2009-01-20 14:20:00,3.75,3.75,3.69,3.72,28800.0,3.75,3.75,3.69,3.72,28800.0
2009-01-20 14:30:00,3.72,3.74,3.71,3.71,84900.0,3.72,3.74,3.71,3.71,84900.0
2009-01-20 14:40:00,3.71,3.72,3.69,3.7,67300.0,3.71,3.72,3.69,3.7,67300.0
2009-01-20 14:50:00,3.7,3.73,3.66,3.69,99100.0,3.7,3.73,3.66,3.69,99100.0
2009-01-20 15:00:00,3.68,3.68,3.63,3.63,88000.0,3.68,3.68,3.63,3.63,88000.0
2009-01-20 15:10:00,3.64,3.64,3.6,3.62,228700.0,3.64,3.64,3.6,3.62,228700.0
2009-01-20 15:20:00,3.62,3.67,3.62,3.66,130400.0,3.62,3.67,3.62,3.66,130400.0
2009-01-20 15:30:00,3.66,3.7,3.64,3.7,144500.0,3.66,3.7,3.64,3.7,144500.0
2009-01-20 15:40:00,3.7,3.7,3.62,3.67,200900.0,3.7,3.7,3.62,3.67,200900.0
2009-01-20 15:50:00,3.68,3.68,3.59,3.62,345900.0,3.68,3.68,3.59,3.62,345900.0
2009-01-21 09:30:00,3.68,3.78,3.5,3.7,21100.0,3.68,3.78,3.5,3.7,21100.0
2009-01-21 09:40:00,3.7,3.7,3.65,3.68,105900.0,3.7,3.7,3.65,3.68,105900.0
2009-01-21 09:50:00,3.68,3.71,3.67,3.7,40500.0,3.68,3.71,3.67,3.7,40500.0
2009-01-21 10:00:00,3.71,3.71,3.67,3.68,62200.0,3.71,3.71,3.67,3.68,62200.0
2009-01-21 10:10:00,3.67,3.68,3.65,3.66,67800.0,3.67,3.68,3.65,3.66,67800.0
2009-01-21 10:20:00,3.66,3.66,3.63,3.63,78000.0,3.66,3.66,3.63,3.63,78000.0
2009-01-21 10:30:00,3.63,3.63,3.57,3.6,104300.0,3.63,3.63,3.57,3.6,104300.0
2009-01-21 10:40:00,3.6,3.61,3.58,3.61,59200.0,3.6,3.61,3.58,3.61,59200.0
2009-01-21 10:50:00,3.61,3.61,3.58,3.58,89200.0,3.61,3.61,3.58,3.58,89200.0
2009-01-21 11:00:00,3.59,3.6,3.58,3.58,80700.0,3.59,3.6,3.58,3.58,80700.0
2009-01-21 11:10:00,3.58,3.59,3.57,3.57,42700.0,3.58,3.59,3.57,3.57,42700.0
2009-01-21 11:20:00,3.58,3.58,3.56,3.57,40200.0,3.58,3.58,3.56,3.57,40200.0
2009-01-21 11:30:00,3.56,3.56,3.55,3.55,36200.0,3.56,3.56,3.55,3.55,36200.0
2009-01-21 11:40:00,3.55,3.56,3.55,3.55,23200.0,3.55,3.56,3.55,3.55,23200.0
2009-01-21 11:50:00,3.55,3.59,3.55,3.58,61500.0,3.55,3.59,3.55,3.58,61500.0
2009-01-21 12:00:00,3.58,3.63,3.57,3.63,88400.0,3.58,3.63,3.57,3.63,88400.0
2009-01-21 12:10:00,3.63,3.64,3.62,3.62,76100.0,3.63,3.64,3.62,3.62,76100.0
2009-01-21 12:20:00,3.63,3.64,3.62,3.62,61900.0,3.63,3.64,3.62,3.62,61900.0
2009-01-21 12:30:00,3.62,3.63,3.61,3.61,72400.0,3.62,3.63,3.61,3.61,72400.0
2009-01-21 12:40:00,3.61,3.62,3.59,3.59,64100.0,3.61,3.62,3.59,3.59,64100.0
2009-01-21 12:50:00,3.59,3.61,3.59,3.6,81000.0,3.59,3.61,3.59,3.6,81000.0
2009-01-21 13:00:00,3.61,3.63,3.6,3.62,86800.0,3.61,3.63,3.6,3.62,86800.0
2009-01-21 13:10:00,3.62,3.62,3.6,3.6,49000.0,3.62,3.62,3.6,3.6,49000.0
2009-01-21 13:20:00,3.6,3.61,3.6,3.6,67500.0,3.6,3.61,3.6,3.6,67500.0
2009-01-21 13:30:00,3.6,3.62,3.6,3.61,47700.0,3.6,3.62,3.6,3.61,47700.0
2009-01-21 13:40:00,3.61,3.62,3.6,3.6,35800.0,3.61,3.62,3.6,3.6,35800.0
2009-01-21 13:50:00,3.6,3.61,3.6,3.6,54400.0,3.6,3.61,3.6,3.6,54400.0
2009-01-21 14:00:00,3.6,3.62,3.6,3.62,138400.0,3.6,3.62,3.6,3.62,138400.0
2009-01-21 14:10:00,3.62,3.62,3.61,3.62,32600.0,3.62,3.62,3.61,3.62,32600.0
2009-01-21 14:20:00,3.61,3.63,3.61,3.63,122700.0,3.61,3.63,3.61,3.63,122700.0
2009-01-21 14:30:00,3.63,3.63,3.62,3.63,32900.0,3.63,3.63,3.62,3.63,32900.0
2009-01-21 14:40:00,3.63,3.66,3.62,3.66,47500.0,3.63,3.66,3.62,3.66,47500.0
2009-01-21 14:50:00,3.66,3.7,3.66,3.68,64000.0,3.66,3.7,3.66,3.68,64000.0
2009-01-21 15:00:00,3.68,3.73,3.68,3.73,79400.0,3.68,3.73,3.68,3.73,79400.0
2009-01-21 15:10:00,3.73,3.76,3.72,3.76,100900.0,3.73,3.76,3.72,3.76,100900.0
2009-01-21 15:20:00,3.77,3.77,3.71,3.73,115100.0,3.77,3.77,3.71,3.73,115100.0
2009-01-21 15:30:00,3.72,3.75,3.72,3.75,90900.0,3.72,3.75,3.72,3.75,90900.0
2009-01-21 15:40:00,3.76,3.77,3.72,3.75,201800.0,3.76,3.77,3.72,3.75,201800.0
2009-01-21 15:50:00,3.75,3.82,3.75,3.79,193900.0,3.75,3.82,3.75,3.79,193900.0
2009-01-22 09:30:00,3.68,3.69,3.58,3.6,95500.0,3.68,3.69,3.58,3.6,95500.0
2009-01-22 09:40:00,3.6,3.6,3.52,3.57,119900.0,3.6,3.6,3.52,3.57,119900.0
2009-01-22 09:50:00,3.57,3.58,3.55,3.56,36800.0,3.57,3.58,3.55,3.56,36800.0
2009-01-22 10:00:00,3.56,3.56,3.51,3.55,69700.0,3.56,3.56,3.51,3.55,69700.0
2009-01-22 10:10:00,3.54,3.57,3.51,3.57,128100.0,3.54,3.57,3.51,3.57,128100.0
2009-01-22 10:20:00,3.57,3.6,3.56,3.56,49900.0,3.57,3.6,3.56,3.56,49900.0
2009-01-22 10:30:00,3.57,3.59,3.56,3.57,56100.0,3.57,3.59,3.56,3.57,56100.0
2009-01-22 10:40:00,3.57,3.57,3.53,3.53,51000.0,3.57,3.57,3.53,3.53,51000.0
2009-01-22 10:50:00,3.54,3.57,3.53,3.57,90700.0,3.54,3.57,3.53,3.57,90700.0
2009-01-22 11:00:00,3.57,3.57,3.55,3.55,36300.0,3.57,3.57,3.55,3.55,36300.0
2009-01-22 11:10:00,3.56,3.56,3.53,3.55,83200.0,3.56,3.56,3.53,3.55,83200.0
2009-01-22 11:20:00,3.55,3.56,3.55,3.56,26000.0,3.55,3.56,3.55,3.56,26000.0
2009-01-22 11:30:00,3.55,3.56,3.54,3.56,74500.0,3.55,3.56,3.54,3.56,74500.0
2009-01-22 11:40:00,3.55,3.56,3.53,3.53,52800.0,3.55,3.56,3.53,3.53,52800.0
2009-01-22 11:50:00,3.53,3.53,3.52,3.53,41300.0,3.53,3.53,3.52,3.53,41300.0
2009-01-22 12:00:00,3.53,3.57,3.52,3.56,93200.0,3.53,3.57,3.52,3.56,93200.0
2009-01-22 12:10:00,3.56,3.57,3.56,3.56,44000.0,3.56,3.57,3.56,3.56,44000.0
2009-01-22 12:20:00,3.56,3.57,3.55,3.56,35600.0,3.56,3.57,3.55,3.56,35600.0
2009-01-22 12:30:00,3.56,3.56,3.55,3.55,27800.0,3.56,3.56,3.55,3.55,27800.0
2009-01-22 12:40:00,3.55,3.57,3.55,3.56,60500.0,3.55,3.57,3.55,3.56,60500.0
2009-01-22 12:50:00,3.56,3.57,3.55,3.56,29700.0,3.56,3.57,3.55,3.56,29700.0
2009-01-22 13:00:00,3.56,3.56,3.55,3.55,30200.0,3.56,3.56,3.55,3.55,30200.0
2009-01-22 13:10:00,3.55,3.55,3.53,3.53,37000.0,3.55,3.55,3.53,3.53,37000.0
2009-01-22 13:20:00,3.53,3.54,3.52,3.53,64600.0,3.53,3.54,3.52,3.53,64600.0
2009-01-22 13:30:00,3.53,3.56,3.53,3.55,50900.0,3.53,3.56,3.53,3.55,50900.0
2009-01-22 13:40:00,3.55,3.59,3.54,3.59,81600.0,3.55,3.59,3.54,3.59,81600.0
2009-01-22 13:50:00,3.59,3.6,3.58,3.6,29700.0,3.59,3.6,3.58,3.6,29700.0
2009-01-22 14:00:00,3.6,3.62,3.59,3.62,53300.0,3.6,3.62,3.59,3.62,53300.0
2009-01-22 14:10:00,3.61,3.63,3.61,3.63,42900.0,3.61,3.63,3.61,3.63,42900.0
2009-01-22 14:20:00,3.63,3.63,3.61,3.61,47500.0,3.63,3.63,3.61,3.61,47500.0
2009-01-22 14:30:00,3.62,3.64,3.61,3.63,54400.0,3.62,3.64,3.61,3.63,54400.0
2009-01-22 14:40:00,3.63,3.65,3.57,3.57,70600.0,3.63,3.65,3.57,3.57,70600.0
2009-01-22 14:50:00,3.58,3.59,3.56,3.57,36100.0,3.58,3.59,3.56,3.57,36100.0
2009-01-22 15:00:00,3.57,3.59,3.53,3.53,64400.0,3.57,3.59,3.53,3.53,64400.0
2009-01-22 15:10:00,3.54,3.57,3.52,3.52,425100.0,3.54,3.57,3.52,3.52,425100.0
2009-01-22 15:20:00,3.52,3.57,3.52,3.56,96800.0,3.52,3.57,3.52,3.56,96800.0
2009-01-22 15:30:00,3.56,3.57,3.53,3.54,97700.0,3.56,3.57,3.53,3.54,97700.0
2009-01-22 15:40:00,3.54,3.56,3.53,3.55,163700.0,3.54,3.56,3.53,3.55,163700.0
2009-01-22 15:50:00,3.56,3.59,3.51,3.53,854500.0,3.56,3.59,3.51,3.53,854500.0
2009-01-23 09:30:00,3.64,3.64,3.5,3.52,78500.0,3.64,3.64,3.5,3.52,78500.0
2009-01-23 09:40:00,3.53,3.58,3.52,3.53,44400.0,3.53,3.58,3.52,3.53,44400.0
2009-01-23 09:50:00,3.53,3.58,3.51,3.56,88000.0,3.53,3.58,3.51,3.56,88000.0
2009-01-23 10:00:00,3.56,3.61,3.56,3.59,96800.0,3.56,3.61,3.56,3.59,96800.0
2009-01-23 10:10:00,3.59,3.64,3.58,3.63,47600.0,3.59,3.64,3.58,3.63,47600.0
2009-01-23 10:20:00,3.63,3.67,3.61,3.65,42200.0,3.63,3.67,3.61,3.65,42200.0
2009-01-23 10:30:00,3.65,3.65,3.6,3.61,53300.0,3.65,3.65,3.6,3.61,53300.0
2009-01-23 10:40:00,3.61,3.61,3.58,3.61,25800.0,3.61,3.61,3.58,3.61,25800.0
2009-01-23 10:50:00,3.6,3.63,3.6,3.62,18300.0,3.6,3.63,3.6,3.62,18300.0
2009-01-23 11:00:00,3.63,3.69,3.63,3.66,43000.0,3.63,3.69,3.63,3.66,43000.0
2009-01-23 11:10:00,3.67,3.7,3.66,3.69,20100.0,3.67,3.7,3.66,3.69,20100.0
2009-01-23 11:20:00,3.69,3.7,3.69,3.69,5500.0,3.69,3.7,3.69,3.69,5500.0
2009-01-23 11:30:00,3.69,3.71,3.67,3.71,40500.0,3.69,3.71,3.67,3.71,40500.0
2009-01-23 11:40:00,3.71,3.73,3.68,3.69,18500.0,3.71,3.73,3.68,3.69,18500.0
2009-01-23 11:50:00,3.69,3.7,3.68,3.69,9600.0,3.69,3.7,3.68,3.69,9600.0
2009-01-23 12:00:00,3.68,3.71,3.68,3.7,13800.0,3.68,3.71,3.68,3.7,13800.0
2009-01-23 12:10:00,3.71,3.73,3.71,3.72,10800.0,3.71,3.73,3.71,3.72,10800.0
2009-01-23 12:20:00,3.73,3.76,3.73,3.75,36500.0,3.73,3.76,3.73,3.75,36500.0
2009-01-23 12:30:00,3.75,3.75,3.7,3.73,34500.0,3.75,3.75,3.7,3.73,34500.0
2009-01-23 12:40:00,3.72,3.76,3.72,3.76,28700.0,3.72,3.76,3.72,3.76,28700.0
2009-01-23 12:50:00,3.76,3.76,3.72,3.74,59800.0,3.76,3.76,3.72,3.74,59800.0
2009-01-23 13:00:00,3.73,3.82,3.73,3.8,532700.0,3.73,3.82,3.73,3.8,532700.0
2009-01-23 13:10:00,3.8,3.84,3.8,3.83,51700.0,3.8,3.84,3.8,3.83,51700.0
2009-01-23 13:20:00,3.84,3.84,3.82,3.82,10000.0,3.84,3.84,3.82,3.82,10000.0
2009-01-23 13:30:00,3.82,3.88,3.82,3.86,97700.0,3.82,3.88,3.82,3.86,97700.0
2009-01-23 13:40:00,3.87,3.9,3.85,3.85,255300.0,3.87,3.9,3.85,3.85,255300.0
2009-01-23 13:50:00,3.85,3.85,3.78,3.78,191700.0,3.85,3.85,3.78,3.78,191700.0
2009-01-23 14:00:00,3.78,3.82,3.77,3.81,114500.0,3.78,3.82,3.77,3.81,114500.0
2009-01-23 14:10:00,3.81,3.82,3.8,3.81,15600.0,3.81,3.82,3.8,3.81,15600.0
2009-01-23 14:20:00,3.8,3.81,3.79,3.81,34100.0,3.8,3.81,3.79,3.81,34100.0
2009-01-23 14:30:00,3.81,3.81,3.8,3.8,15800.0,3.81,3.81,3.8,3.8,15800.0
2009-01-23 14:40:00,3.8,3.81,3.79,3.81,27100.0,3.8,3.81,3.79,3.81,27100.0
2009-01-23 14:50:00,3.8,3.81,3.75,3.77,59500.0,3.8,3.81,3.75,3.77,59500.0
2009-01-23 15:00:00,3.77,3.81,3.75,3.8,84300.0,3.77,3.81,3.75,3.8,84300.0
2009-01-23 15:10:00,3.79,3.81,3.78,3.81,83700.0,3.79,3.81,3.78,3.81,83700.0
2009-01-23 15:20:00,3.81,3.85,3.8,3.84,89700.0,3.81,3.85,3.8,3.84,89700.0
2009-01-23 15:30:00,3.84,3.87,3.82,3.86,93100.0,3.84,3.87,3.82,3.86,93100.0
2009-01-23 15:40:00,3.86,3.88,3.85,3.86,129200.0,3.86,3.88,3.85,3.86,129200.0
2009-01-23 15:50:00,3.86,3.88,3.85,3.86,172300.0,3.86,3.88,3.85,3.86,172300.0
2009-01-26 09:30:00,3.95,3.96,3.91,3.96,65100.0,3.95,3.96,3.91,3.96,65100.0
2009-01-26 09:40:00,3.95,4.01,3.94,3.98,43600.0,3.95,4.01,3.94,3.98,43600.0
2009-01-26 09:50:00,3.98,4.0,3.95,3.98,57200.0,3.98,4.0,3.95,3.98,57200.0
2009-01-26 10:00:00,3.99,4.03,3.99,4.02,28600.0,3.99,4.03,3.99,4.02,28600.0
2009-01-26 10:10:00,4.01,4.08,4.0,4.08,117000.0,4.01,4.08,4.0,4.08,117000.0
2009-01-26 10:20:00,4.08,4.1,4.06,4.09,263500.0,4.08,4.1,4.06,4.09,263500.0
2009-01-26 10:30:00,4.09,4.1,4.07,4.07,56500.0,4.09,4.1,4.07,4.07,56500.0
2009-01-26 10:40:00,4.06,4.08,4.05,4.07,29700.0,4.06,4.08,4.05,4.07,29700.0
2009-01-26 10:50:00,4.07,4.09,4.05,4.07,63300.0,4.07,4.09,4.05,4.07,63300.0
2009-01-26 11:00:00,4.07,4.09,4.06,4.06,49700.0,4.07,4.09,4.06,4.06,49700.0
2009-01-26 11:10:00,4.05,4.07,4.05,4.05,34200.0,4.05,4.07,4.05,4.05,34200.0
2009-01-26 11:20:00,4.05,4.07,4.05,4.07,28200.0,4.05,4.07,4.05,4.07,28200.0
2009-01-26 11:30:00,4.07,4.08,4.05,4.08,70400.0,4.07,4.08,4.05,4.08,70400.0
2009-01-26 11:40:00,4.08,4.11,4.05,4.06,92500.0,4.08,4.11,4.05,4.06,92500.0
2009-01-26 11:50:00,4.05,4.06,4.05,4.05,27600.0,4.05,4.06,4.05,4.05,27600.0
2009-01-26 12:00:00,4.05,4.08,4.05,4.08,47400.0,4.05,4.08,4.05,4.08,47400.0
2009-01-26 12:10:00,4.07,4.08,4.04,4.05,47900.0,4.07,4.08,4.04,4.05,47900.0
2009-01-26 12:20:00,4.05,4.06,4.05,4.05,32600.0,4.05,4.06,4.05,4.05,32600.0
2009-01-26 12:30:00,4.05,4.06,3.99,3.99,34200.0,4.05,4.06,3.99,3.99,34200.0
2009-01-26 12:40:00,3.99,4.01,3.99,4.0,68300.0,3.99,4.01,3.99,4.0,68300.0
2009-01-26 12:50:00,3.99,3.99,3.97,3.97,28500.0,3.99,3.99,3.97,3.97,28500.0
2009-01-26 13:00:00,3.96,3.97,3.93,3.93,31900.0,3.96,3.97,3.93,3.93,31900.0
2009-01-26 13:10:00,3.93,3.94,3.92,3.92,26800.0,3.93,3.94,3.92,3.92,26800.0
2009-01-26 13:20:00,3.92,3.95,3.91,3.95,55600.0,3.92,3.95,3.91,3.95,55600.0
2009-01-26 13:30:00,3.95,3.96,3.91,3.92,58400.0,3.95,3.96,3.91,3.92,58400.0
2009-01-26 13:40:00,3.91,3.92,3.9,3.9,25500.0,3.91,3.92,3.9,3.9,25500.0
2009-01-26 13:50:00,3.9,3.9,3.86,3.86,72000.0,3.9,3.9,3.86,3.86,72000.0
2009-01-26 14:00:00,3.87,3.88,3.79,3.8,67700.0,3.87,3.88,3.79,3.8,67700.0
2009-01-26 14:10:00,3.8,3.83,3.78,3.83,59000.0,3.8,3.83,3.78,3.83,59000.0
2009-01-26 14:20:00,3.83,3.89,3.82,3.87,103200.0,3.83,3.89,3.82,3.87,103200.0
2009-01-26 14:30:00,3.87,3.87,3.84,3.84,40100.0,3.87,3.87,3.84,3.84,40100.0
2009-01-26 14:40:00,3.84,3.86,3.82,3.86,96000.0,3.84,3.86,3.82,3.86,96000.0
2009-01-26 14:50:00,3.86,3.92,3.86,3.91,66500.0,3.86,3.92,3.86,3.91,66500.0
2009-01-26 15:00:00,3.9,3.94,3.89,3.93,82900.0,3.9,3.94,3.89,3.93,82900.0
2009-01-26 15:10:00,3.93,3.95,3.88,3.88,80500.0,3.93,3.95,3.88,3.88,80500.0
2009-01-26 15:20:00,3.89,3.94,3.88,3.93,73000.0,3.89,3.94,3.88,3.93,73000.0
2009-01-26 15:30:00,3.94,3.94,3.9,3.9,90800.0,3.94,3.94,3.9,3.9,90800.0
2009-01-26 15:40:00,3.89,3.91,3.88,3.9,120400.0,3.89,3.91,3.88,3.9,120400.0
2009-01-26 15:50:00,3.9,3.91,3.88,3.91,155500.0,3.9,3.91,3.88,3.91,155500.0
2009-01-27 09:30:00,3.9,4.0,3.81,4.0,33100.0,3.9,4.0,3.81,4.0,33100.0
2009-01-27 09:40:00,4.01,4.05,4.0,4.03,74500.0,4.01,4.05,4.0,4.03,74500.0
2009-01-27 09:50:00,4.04,4.05,3.99,4.0,32700.0,4.04,4.05,3.99,4.0,32700.0
2009-01-27 10:00:00,4.0,4.0,3.91,3.92,22800.0,4.0,4.0,3.91,3.92,22800.0
2009-01-27 10:10:00,3.92,3.92,3.92,3.92,3000.0,3.92,3.92,3.92,3.92,3000.0
2009-01-27 10:20:00,3.92,3.98,3.92,3.96,35500.0,3.92,3.98,3.92,3.96,35500.0
2009-01-27 10:30:00,3.96,3.98,3.95,3.98,22400.0,3.96,3.98,3.95,3.98,22400.0
2009-01-27 10:40:00,3.98,3.99,3.98,3.99,6100.0,3.98,3.99,3.98,3.99,6100.0
2009-01-27 10:50:00,3.99,4.02,3.99,4.01,28900.0,3.99,4.02,3.99,4.01,28900.0
2009-01-27 11:00:00,4.01,4.03,4.0,4.03,43600.0,4.01,4.03,4.0,4.03,43600.0
2009-01-27 11:10:00,4.03,4.05,4.02,4.05,28000.0,4.03,4.05,4.02,4.05,28000.0
2009-01-27 11:20:00,4.05,4.05,4.02,4.04,32800.0,4.05,4.05,4.02,4.04,32800.0
2009-01-27 11:30:00,4.05,4.05,4.04,4.05,10000.0,4.05,4.05,4.04,4.05,10000.0
2009-01-27 11:40:00,4.04,4.05,4.03,4.04,25800.0,4.04,4.05,4.03,4.04,25800.0
2009-01-27 11:50:00,4.03,4.03,4.01,4.01,24200.0,4.03,4.03,4.01,4.01,24200.0
2009-01-27 12:00:00,4.0,4.04,4.0,4.04,25800.0,4.0,4.04,4.0,4.04,25800.0
2009-01-27 12:10:00,4.04,4.05,4.03,4.04,9600.0,4.04,4.05,4.03,4.04,9600.0
2009-01-27 12:20:00,4.04,4.07,4.03,4.07,31100.0,4.04,4.07,4.03,4.07,31100.0
2009-01-27 12:30:00,4.07,4.07,4.06,4.07,1800.0,4.07,4.07,4.06,4.07,1800.0
2009-01-27 12:40:00,4.07,4.07,4.05,4.05,9500.0,4.07,4.07,4.05,4.05,9500.0
2009-01-27 12:50:00,4.05,4.05,4.03,4.04,14000.0,4.05,4.05,4.03,4.04,14000.0
2009-01-27 13:00:00,4.05,4.05,4.03,4.04,12700.0,4.05,4.05,4.03,4.04,12700.0
2009-01-27 13:10:00,4.04,4.06,4.04,4.04,21800.0,4.04,4.06,4.04,4.04,21800.0
2009-01-27 13:20:00,4.05,4.06,4.03,4.03,13400.0,4.05,4.06,4.03,4.03,13400.0
2009-01-27 13:30:00,4.04,4.04,4.03,4.03,2600.0,4.04,4.04,4.03,4.03,2600.0
2009-01-27 13:40:00,4.03,4.05,4.03,4.04,11100.0,4.03,4.05,4.03,4.04,11100.0
2009-01-27 13:50:00,4.04,4.04,4.03,4.04,2300.0,4.04,4.04,4.03,4.04,2300.0
2009-01-27 14:00:00,4.03,4.03,4.01,4.03,17600.0,4.03,4.03,4.01,4.03,17600.0
2009-01-27 14:10:00,4.02,4.03,4.01,4.03,12000.0,4.02,4.03,4.01,4.03,12000.0
2009-01-27 14:20:00,4.03,4.03,4.02,4.03,14400.0,4.03,4.03,4.02,4.03,14400.0
2009-01-27 14:30:00,4.03,4.04,4.01,4.04,42300.0,4.03,4.04,4.01,4.04,42300.0
2009-01-27 14:40:00,4.04,4.05,4.03,4.04,15400.0,4.04,4.05,4.03,4.04,15400.0
2009-01-27 14:50:00,4.04,4.09,4.03,4.08,58500.0,4.04,4.09,4.03,4.08,58500.0
2009-01-27 15:00:00,4.08,4.08,4.04,4.06,18600.0,4.08,4.08,4.04,4.06,18600.0
2009-01-27 15:10:00,4.05,4.07,4.05,4.07,16200.0,4.05,4.07,4.05,4.07,16200.0
2009-01-27 15:20:00,4.06,4.1,4.06,4.1,51000.0,4.06,4.1,4.06,4.1,51000.0
2009-01-27 15:30:00,4.09,4.09,4.05,4.06,30100.0,4.09,4.09,4.05,4.06,30100.0
2009-01-27 15:40:00,4.06,4.08,4.05,4.06,44700.0,4.06,4.08,4.05,4.06,44700.0
2009-01-27 15:50:00,4.06,4.08,4.04,4.06,103700.0,4.06,4.08,4.04,4.06,103700.0
2009-01-28 09:30:00,4.12,4.19,4.08,4.12,44600.0,4.12,4.19,4.08,4.12,44600.0
2009-01-28 09:40:00,4.13,4.16,4.04,4.09,59700.0,4.13,4.16,4.04,4.09,59700.0
2009-01-28 09:50:00,4.08,4.12,4.05,4.05,64800.0,4.08,4.12,4.05,4.05,64800.0
2009-01-28 10:00:00,4.05,4.06,4.03,4.05,22800.0,4.05,4.06,4.03,4.05,22800.0
2009-01-28 10:10:00,4.05,4.06,4.05,4.05,14100.0,4.05,4.06,4.05,4.05,14100.0
2009-01-28 10:20:00,4.05,4.05,4.03,4.04,24900.0,4.05,4.05,4.03,4.04,24900.0
2009-01-28 10:30:00,4.04,4.08,4.04,4.07,296200.0,4.04,4.08,4.04,4.07,296200.0
2009-01-28 10:40:00,4.08,4.08,4.0,4.01,99200.0,4.08,4.08,4.0,4.01,99200.0
2009-01-28 10:50:00,4.0,4.0,3.97,3.97,32900.0,4.0,4.0,3.97,3.97,32900.0
2009-01-28 11:00:00,3.97,3.99,3.96,3.99,63500.0,3.97,3.99,3.96,3.99,63500.0
2009-01-28 11:10:00,4.0,4.05,3.99,4.04,154900.0,4.0,4.05,3.99,4.04,154900.0
2009-01-28 11:20:00,4.04,4.09,4.04,4.06,49800.0,4.04,4.09,4.04,4.06,49800.0
2009-01-28 11:30:00,4.06,4.09,3.99,4.06,152300.0,4.06,4.09,3.99,4.06,152300.0
2009-01-28 11:40:00,4.06,4.06,4.05,4.06,15000.0,4.06,4.06,4.05,4.06,15000.0
2009-01-28 11:50:00,4.06,4.07,4.05,4.07,19700.0,4.06,4.07,4.05,4.07,19700.0
2009-01-28 12:00:00,4.07,4.12,4.07,4.12,93400.0,4.07,4.12,4.07,4.12,93400.0
2009-01-28 12:10:00,4.12,4.15,4.1,4.15,46300.0,4.12,4.15,4.1,4.15,46300.0
2009-01-28 12:20:00,4.15,4.17,4.14,4.16,58400.0,4.15,4.17,4.14,4.16,58400.0
2009-01-28 12:30:00,4.16,4.17,4.16,4.17,18700.0,4.16,4.17,4.16,4.17,18700.0
2009-01-28 12:40:00,4.17,4.18,4.16,4.17,40700.0,4.17,4.18,4.16,4.17,40700.0
2009-01-28 12:50:00,4.16,4.17,4.12,4.12,28900.0,4.16,4.17,4.12,4.12,28900.0
2009-01-28 13:00:00,4.13,4.17,4.12,4.16,48500.0,4.13,4.17,4.12,4.16,48500.0
2009-01-28 13:10:00,4.16,4.17,4.15,4.16,3700.0,4.16,4.17,4.15,4.16,3700.0
2009-01-28 13:20:00,4.15,4.17,4.15,4.17,24600.0,4.15,4.17,4.15,4.17,24600.0
2009-01-28 13:30:00,4.16,4.18,4.16,4.17,12100.0,4.16,4.18,4.16,4.17,12100.0
2009-01-28 13:40:00,4.16,4.17,4.16,4.16,6200.0,4.16,4.17,4.16,4.16,6200.0
2009-01-28 13:50:00,4.16,4.16,4.14,4.14,22400.0,4.16,4.16,4.14,4.14,22400.0
2009-01-28 14:00:00,4.14,4.15,4.13,4.13,5100.0,4.14,4.15,4.13,4.13,5100.0
2009-01-28 14:10:00,4.13,4.14,4.1,4.12,38500.0,4.13,4.14,4.1,4.12,38500.0
2009-01-28 14:20:00,4.12,4.16,4.12,4.14,84600.0,4.12,4.16,4.12,4.14,84600.0
2009-01-28 14:30:00,4.15,4.18,4.14,4.18,87500.0,4.15,4.18,4.14,4.18,87500.0
2009-01-28 14:40:00,4.17,4.2,4.17,4.19,47000.0,4.17,4.2,4.17,4.19,47000.0
2009-01-28 14:50:00,4.19,4.2,4.18,4.2,45200.0,4.19,4.2,4.18,4.2,45200.0
2009-01-28 15:00:00,4.2,4.2,4.17,4.19,106500.0,4.2,4.2,4.17,4.19,106500.0
2009-01-28 15:10:00,4.19,4.2,4.18,4.19,65400.0,4.19,4.2,4.18,4.19,65400.0
2009-01-28 15:20:00,4.2,4.2,4.17,4.19,71600.0,4.2,4.2,4.17,4.19,71600.0
2009-01-28 15:30:00,4.18,4.19,4.14,4.14,221300.0,4.18,4.19,4.14,4.14,221300.0
2009-01-28 15:40:00,4.15,4.2,4.14,4.19,155900.0,4.15,4.2,4.14,4.19,155900.0
2009-01-28 15:50:00,4.2,4.2,4.14,4.18,449500.0,4.2,4.2,4.14,4.18,449500.0
2009-01-29 09:30:00,4.17,4.17,4.03,4.05,33300.0,4.17,4.17,4.03,4.05,33300.0
2009-01-29 09:40:00,4.06,4.09,4.05,4.05,45700.0,4.06,4.09,4.05,4.05,45700.0
2009-01-29 09:50:00,4.05,4.08,4.04,4.06,48200.0,4.05,4.08,4.04,4.06,48200.0
2009-01-29 10:00:00,4.05,4.05,3.96,3.98,94400.0,4.05,4.05,3.96,3.98,94400.0
2009-01-29 10:10:00,3.99,4.03,3.99,4.03,11600.0,3.99,4.03,3.99,4.03,11600.0
2009-01-29 10:20:00,4.03,4.06,4.01,4.06,19700.0,4.03,4.06,4.01,4.06,19700.0
2009-01-29 10:30:00,4.06,4.08,4.04,4.08,9700.0,4.06,4.08,4.04,4.08,9700.0
2009-01-29 10:40:00,4.07,4.09,4.07,4.08,18400.0,4.07,4.09,4.07,4.08,18400.0
2009-01-29 10:50:00,4.07,4.11,4.07,4.09,25100.0,4.07,4.11,4.07,4.09,25100.0
2009-01-29 11:00:00,4.09,4.09,4.01,4.02,44300.0,4.09,4.09,4.01,4.02,44300.0
2009-01-29 11:10:00,4.03,4.05,4.02,4.05,6800.0,4.03,4.05,4.02,4.05,6800.0
2009-01-29 11:20:00,4.04,4.05,4.04,4.04,3700.0,4.04,4.05,4.04,4.04,3700.0
2009-01-29 11:30:00,4.04,4.04,4.0,4.02,143900.0,4.04,4.04,4.0,4.02,143900.0
2009-01-29 11:40:00,4.02,4.03,4.02,4.02,2600.0,4.02,4.03,4.02,4.02,2600.0
2009-01-29 11:50:00,4.02,4.03,3.99,3.99,110500.0,4.02,4.03,3.99,3.99,110500.0
2009-01-29 12:00:00,4.0,4.0,3.97,3.99,55000.0,4.0,4.0,3.97,3.99,55000.0
2009-01-29 12:10:00,3.99,4.01,3.99,4.01,70000.0,3.99,4.01,3.99,4.01,70000.0
2009-01-29 12:20:00,4.01,4.02,4.0,4.01,26200.0,4.01,4.02,4.0,4.01,26200.0
2009-01-29 12:30:00,4.01,4.01,4.01,4.01,9300.0,4.01,4.01,4.01,4.01,9300.0
2009-01-29 12:40:00,4.01,4.01,3.99,4.0,7100.0,4.01,4.01,3.99,4.0,7100.0
2009-01-29 12:50:00,4.0,4.02,3.96,3.96,21000.0,4.0,4.02,3.96,3.96,21000.0
2009-01-29 13:00:00,3.96,3.97,3.93,3.96,125600.0,3.96,3.97,3.93,3.96,125600.0
2009-01-29 13:10:00,3.96,3.98,3.95,3.98,15100.0,3.96,3.98,3.95,3.98,15100.0
2009-01-29 13:20:00,3.98,3.99,3.95,3.99,39200.0,3.98,3.99,3.95,3.99,39200.0
2009-01-29 13:30:00,3.99,3.99,3.97,3.98,32800.0,3.99,3.99,3.97,3.98,32800.0
2009-01-29 13:40:00,3.97,4.01,3.97,4.0,44000.0,3.97,4.01,3.97,4.0,44000.0
2009-01-29 13:50:00,3.99,4.01,3.98,4.01,101200.0,3.99,4.01,3.98,4.01,101200.0
2009-01-29 14:00:00,4.01,4.02,4.0,4.01,56900.0,4.01,4.02,4.0,4.01,56900.0
2009-01-29 14:10:00,4.01,4.02,3.99,4.01,37900.0,4.01,4.02,3.99,4.01,37900.0
2009-01-29 14:20:00,4.01,4.02,4.0,4.02,69000.0,4.01,4.02,4.0,4.02,69000.0
2009-01-29 14:30:00,4.02,4.03,4.0,4.01,39500.0,4.02,4.03,4.0,4.01,39500.0
2009-01-29 14:40:00,4.01,4.05,3.96,3.99,257700.0,4.01,4.05,3.96,3.99,257700.0
2009-01-29 14:50:00,3.99,4.02,3.99,4.0,40600.0,3.99,4.02,3.99,4.0,40600.0
2009-01-29 15:00:00,4.0,4.03,3.99,4.01,79800.0,4.0,4.03,3.99,4.01,79800.0
2009-01-29 15:10:00,4.02,4.03,4.0,4.0,114500.0,4.02,4.03,4.0,4.0,114500.0
2009-01-29 15:20:00,4.01,4.01,3.99,4.01,56400.0,4.01,4.01,3.99,4.01,56400.0
2009-01-29 15:30:00,4.0,4.01,3.97,3.97,91400.0,4.0,4.01,3.97,3.97,91400.0
2009-01-29 15:40:00,3.97,3.98,3.94,3.97,212700.0,3.97,3.98,3.94,3.97,212700.0
2009-01-29 15:50:00,3.98,4.02,3.97,4.0,209800.0,3.98,4.02,3.97,4.0,209800.0
2009-01-30 09:30:00,3.94,4.12,3.89,3.93,89200.0,3.94,4.12,3.89,3.93,89200.0
2009-01-30 09:40:00,3.93,3.96,3.93,3.96,20000.0,3.93,3.96,3.93,3.96,20000.0
2009-01-30 09:50:00,3.96,3.98,3.93,3.94,50200.0,3.96,3.98,3.93,3.94,50200.0
2009-01-30 10:00:00,3.93,3.94,3.93,3.93,22600.0,3.93,3.94,3.93,3.93,22600.0
2009-01-30 10:10:00,3.94,3.94,3.85,3.85,40900.0,3.94,3.94,3.85,3.85,40900.0
2009-01-30 10:20:00,3.86,3.86,3.84,3.85,31100.0,3.86,3.86,3.84,3.85,31100.0
2009-01-30 10:30:00,3.84,3.85,3.82,3.82,26500.0,3.84,3.85,3.82,3.82,26500.0
2009-01-30 10:40:00,3.82,3.84,3.82,3.83,19500.0,3.82,3.84,3.82,3.83,19500.0
2009-01-30 10:50:00,3.83,3.83,3.82,3.82,46400.0,3.83,3.83,3.82,3.82,46400.0
2009-01-30 11:00:00,3.83,3.83,3.81,3.81,46500.0,3.83,3.83,3.81,3.81,46500.0
2009-01-30 11:10:00,3.81,3.81,3.75,3.75,99800.0,3.81,3.81,3.75,3.75,99800.0
2009-01-30 11:20:00,3.75,3.75,3.7,3.71,78600.0,3.75,3.75,3.7,3.71,78600.0
2009-01-30 11:30:00,3.72,3.77,3.71,3.75,89600.0,3.72,3.77,3.71,3.75,89600.0
2009-01-30 11:40:00,3.76,3.87,3.76,3.83,263300.0,3.76,3.87,3.76,3.83,263300.0
2009-01-30 11:50:00,3.83,3.84,3.8,3.8,28800.0,3.83,3.84,3.8,3.8,28800.0
2009-01-30 12:00:00,3.81,3.81,3.79,3.79,39200.0,3.81,3.81,3.79,3.79,39200.0
2009-01-30 12:10:00,3.8,3.91,3.79,3.86,110000.0,3.8,3.91,3.79,3.86,110000.0
2009-01-30 12:20:00,3.86,3.9,3.85,3.89,43500.0,3.86,3.9,3.85,3.89,43500.0
2009-01-30 12:30:00,3.89,3.89,3.87,3.87,4600.0,3.89,3.89,3.87,3.87,4600.0
2009-01-30 12:40:00,3.87,3.88,3.86,3.86,37800.0,3.87,3.88,3.86,3.86,37800.0
2009-01-30 12:50:00,3.86,3.86,3.82,3.84,52700.0,3.86,3.86,3.82,3.84,52700.0
2009-01-30 13:00:00,3.85,3.9,3.84,3.9,41700.0,3.85,3.9,3.84,3.9,41700.0
2009-01-30 13:10:00,3.9,3.92,3.88,3.89,84500.0,3.9,3.92,3.88,3.89,84500.0
2009-01-30 13:20:00,3.9,3.91,3.89,3.89,24100.0,3.9,3.91,3.89,3.89,24100.0
2009-01-30 13:30:00,3.88,3.89,3.84,3.85,89400.0,3.88,3.89,3.84,3.85,89400.0
2009-01-30 13:40:00,3.84,3.86,3.84,3.85,26900.0,3.84,3.86,3.84,3.85,26900.0
2009-01-30 13:50:00,3.85,3.86,3.81,3.81,38600.0,3.85,3.86,3.81,3.81,38600.0
2009-01-30 14:00:00,3.82,3.85,3.82,3.84,41900.0,3.82,3.85,3.82,3.84,41900.0
2009-01-30 14:10:00,3.83,3.84,3.79,3.82,52300.0,3.83,3.84,3.79,3.82,52300.0
2009-01-30 14:20:00,3.81,3.81,3.79,3.8,30500.0,3.81,3.81,3.79,3.8,30500.0
2009-01-30 14:30:00,3.8,3.82,3.8,3.82,22900.0,3.8,3.82,3.8,3.82,22900.0
2009-01-30 14:40:00,3.81,3.81,3.79,3.79,24900.0,3.81,3.81,3.79,3.79,24900.0
2009-01-30 14:50:00,3.79,3.8,3.77,3.8,59800.0,3.79,3.8,3.77,3.8,59800.0
2009-01-30 15:00:00,3.8,3.82,3.78,3.78,24800.0,3.8,3.82,3.78,3.78,24800.0
2009-01-30 15:10:00,3.79,3.79,3.77,3.77,39900.0,3.79,3.79,3.77,3.77,39900.0
2009-01-30 15:20:00,3.77,3.77,3.75,3.76,71600.0,3.77,3.77,3.75,3.76,71600.0
2009-01-30 15:30:00,3.75,3.78,3.75,3.78,152100.0,3.75,3.78,3.75,3.78,152100.0
2009-01-30 15:40:00,3.78,3.78,3.73,3.76,151300.0,3.78,3.78,3.73,3.76,151300.0
2009-01-30 15:50:00,3.76,3.79,3.75,3.77,131900.0,3.76,3.79,3.75,3.77,131900.0
2009-02-02 09:30:00,3.13,3.62,3.03,3.61,301300.0,3.13,3.62,3.03,3.61,301300.0
2009-02-02 09:40:00,3.61,3.61,3.58,3.59,74000.0,3.61,3.61,3.58,3.59,74000.0
2009-02-02 09:50:00,3.58,3.63,3.56,3.57,112500.0,3.58,3.63,3.56,3.57,112500.0
2009-02-02 10:00:00,3.58,3.68,3.58,3.61,143000.0,3.58,3.68,3.58,3.61,143000.0
2009-02-02 10:10:00,3.61,3.74,3.61,3.73,144300.0,3.61,3.74,3.61,3.73,144300.0
2009-02-02 10:20:00,3.73,3.75,3.62,3.64,186700.0,3.73,3.75,3.62,3.64,186700.0
2009-02-02 10:30:00,3.64,3.65,3.54,3.59,168500.0,3.64,3.65,3.54,3.59,168500.0
2009-02-02 10:40:00,3.59,3.59,3.57,3.57,14800.0,3.59,3.59,3.57,3.57,14800.0
2009-02-02 10:50:00,3.57,3.57,3.55,3.55,49500.0,3.57,3.57,3.55,3.55,49500.0
2009-02-02 11:00:00,3.55,3.56,3.52,3.53,60200.0,3.55,3.56,3.52,3.53,60200.0
2009-02-02 11:10:00,3.53,3.54,3.53,3.54,25200.0,3.53,3.54,3.53,3.54,25200.0
2009-02-02 11:20:00,3.54,3.54,3.52,3.53,29900.0,3.54,3.54,3.52,3.53,29900.0
2009-02-02 11:30:00,3.52,3.53,3.51,3.52,43100.0,3.52,3.53,3.51,3.52,43100.0
2009-02-02 11:40:00,3.52,3.56,3.5,3.55,116800.0,3.52,3.56,3.5,3.55,116800.0
2009-02-02 11:50:00,3.55,3.57,3.55,3.56,35000.0,3.55,3.57,3.55,3.56,35000.0
2009-02-02 12:00:00,3.56,3.57,3.55,3.56,35300.0,3.56,3.57,3.55,3.56,35300.0
2009-02-02 12:10:00,3.56,3.59,3.54,3.59,121300.0,3.56,3.59,3.54,3.59,121300.0
2009-02-02 12:20:00,3.59,3.6,3.55,3.55,73500.0,3.59,3.6,3.55,3.55,73500.0
2009-02-02 12:30:00,3.55,3.55,3.54,3.55,40900.0,3.55,3.55,3.54,3.55,40900.0
2009-02-02 12:40:00,3.55,3.56,3.55,3.55,20000.0,3.55,3.56,3.55,3.55,20000.0
2009-02-02 12:50:00,3.55,3.56,3.55,3.55,19500.0,3.55,3.56,3.55,3.55,19500.0
2009-02-02 13:00:00,3.55,3.56,3.55,3.55,16100.0,3.55,3.56,3.55,3.55,16100.0
2009-02-02 13:10:00,3.55,3.56,3.55,3.55,56200.0,3.55,3.56,3.55,3.55,56200.0
2009-02-02 13:20:00,3.55,3.56,3.55,3.55,20500.0,3.55,3.56,3.55,3.55,20500.0
2009-02-02 13:30:00,3.55,3.55,3.54,3.55,17900.0,3.55,3.55,3.54,3.55,17900.0
2009-02-02 13:40:00,3.54,3.56,3.54,3.55,90600.0,3.54,3.56,3.54,3.55,90600.0
2009-02-02 13:50:00,3.55,3.55,3.53,3.53,20400.0,3.55,3.55,3.53,3.53,20400.0
2009-02-02 14:00:00,3.52,3.53,3.52,3.53,41300.0,3.52,3.53,3.52,3.53,41300.0
2009-02-02 14:10:00,3.53,3.53,3.52,3.52,22700.0,3.53,3.53,3.52,3.52,22700.0
2009-02-02 14:20:00,3.53,3.53,3.52,3.53,22200.0,3.53,3.53,3.52,3.53,22200.0
2009-02-02 14:30:00,3.53,3.53,3.52,3.52,26200.0,3.53,3.53,3.52,3.52,26200.0
2009-02-02 14:40:00,3.53,3.53,3.52,3.52,19100.0,3.53,3.53,3.52,3.52,19100.0
2009-02-02 14:50:00,3.53,3.53,3.52,3.52,41400.0,3.53,3.53,3.52,3.52,41400.0
2009-02-02 15:00:00,3.52,3.56,3.52,3.56,132900.0,3.52,3.56,3.52,3.56,132900.0
2009-02-02 15:10:00,3.55,3.6,3.55,3.6,110100.0,3.55,3.6,3.55,3.6,110100.0
2009-02-02 15:20:00,3.6,3.6,3.59,3.59,123200.0,3.6,3.6,3.59,3.59,123200.0
2009-02-02 15:30:00,3.59,3.67,3.59,3.67,201200.0,3.59,3.67,3.59,3.67,201200.0
2009-02-02 15:40:00,3.67,3.69,3.62,3.62,206500.0,3.67,3.69,3.62,3.62,206500.0
2009-02-02 15:50:00,3.63,3.66,3.61,3.64,249700.0,3.63,3.66,3.61,3.64,249700.0
2009-02-03 09:30:00,3.53,3.64,3.5,3.56,56500.0,3.53,3.64,3.5,3.56,56500.0
2009-02-03 09:40:00,3.57,3.6,3.57,3.59,30400.0,3.57,3.6,3.57,3.59,30400.0
2009-02-03 09:50:00,3.6,3.61,3.59,3.59,32500.0,3.6,3.61,3.59,3.59,32500.0
2009-02-03 10:00:00,3.6,3.65,3.6,3.63,62200.0,3.6,3.65,3.6,3.63,62200.0
2009-02-03 10:10:00,3.64,3.64,3.59,3.59,43500.0,3.64,3.64,3.59,3.59,43500.0
2009-02-03 10:20:00,3.59,3.6,3.59,3.59,8600.0,3.59,3.6,3.59,3.59,8600.0
2009-02-03 10:30:00,3.59,3.63,3.59,3.63,23900.0,3.59,3.63,3.59,3.63,23900.0
2009-02-03 10:40:00,3.62,3.63,3.62,3.62,26500.0,3.62,3.63,3.62,3.62,26500.0
2009-02-03 10:50:00,3.63,3.64,3.62,3.62,21300.0,3.63,3.64,3.62,3.62,21300.0
2009-02-03 11:00:00,3.62,3.64,3.62,3.64,17800.0,3.62,3.64,3.62,3.64,17800.0
2009-02-03 11:10:00,3.64,3.64,3.63,3.63,5100.0,3.64,3.64,3.63,3.63,5100.0
2009-02-03 11:20:00,3.63,3.64,3.63,3.64,5400.0,3.63,3.64,3.63,3.64,5400.0
2009-02-03 11:30:00,3.64,3.64,3.63,3.63,2100.0,3.64,3.64,3.63,3.63,2100.0
2009-02-03 11:40:00,3.63,3.64,3.61,3.63,30000.0,3.63,3.64,3.61,3.63,30000.0
2009-02-03 11:50:00,3.63,3.63,3.62,3.62,2800.0,3.63,3.63,3.62,3.62,2800.0
2009-02-03 12:00:00,3.63,3.64,3.62,3.62,15100.0,3.63,3.64,3.62,3.62,15100.0
2009-02-03 12:10:00,3.62,3.62,3.58,3.59,48300.0,3.62,3.62,3.58,3.59,48300.0
2009-02-03 12:20:00,3.59,3.59,3.58,3.59,18600.0,3.59,3.59,3.58,3.59,18600.0
2009-02-03 12:30:00,3.58,3.59,3.57,3.59,96500.0,3.58,3.59,3.57,3.59,96500.0
2009-02-03 12:40:00,3.58,3.59,3.58,3.59,5500.0,3.58,3.59,3.58,3.59,5500.0
2009-02-03 12:50:00,3.59,3.6,3.58,3.6,60300.0,3.59,3.6,3.58,3.6,60300.0
2009-02-03 13:00:00,3.6,3.62,3.6,3.61,48600.0,3.6,3.62,3.6,3.61,48600.0
2009-02-03 13:10:00,3.6,3.61,3.59,3.59,31700.0,3.6,3.61,3.59,3.59,31700.0
2009-02-03 13:20:00,3.59,3.61,3.59,3.59,38500.0,3.59,3.61,3.59,3.59,38500.0
2009-02-03 13:30:00,3.59,3.6,3.53,3.57,141900.0,3.59,3.6,3.53,3.57,141900.0
2009-02-03 13:40:00,3.57,3.59,3.57,3.58,14800.0,3.57,3.59,3.57,3.58,14800.0
2009-02-03 13:50:00,3.58,3.59,3.57,3.59,15800.0,3.58,3.59,3.57,3.59,15800.0
2009-02-03 14:00:00,3.59,3.6,3.58,3.6,30700.0,3.59,3.6,3.58,3.6,30700.0
2009-02-03 14:10:00,3.6,3.63,3.59,3.62,164100.0,3.6,3.63,3.59,3.62,164100.0
2009-02-03 14:20:00,3.63,3.64,3.62,3.63,37500.0,3.63,3.64,3.62,3.63,37500.0
2009-02-03 14:30:00,3.63,3.64,3.63,3.64,14300.0,3.63,3.64,3.63,3.64,14300.0
2009-02-03 14:40:00,3.64,3.64,3.63,3.64,11100.0,3.64,3.64,3.63,3.64,11100.0
2009-02-03 14:50:00,3.64,3.64,3.62,3.63,119000.0,3.64,3.64,3.62,3.63,119000.0
2009-02-03 15:00:00,3.64,3.64,3.61,3.62,83500.0,3.64,3.64,3.61,3.62,83500.0
2009-02-03 15:10:00,3.62,3.68,3.62,3.67,50100.0,3.62,3.68,3.62,3.67,50100.0
2009-02-03 15:20:00,3.68,3.72,3.66,3.67,157800.0,3.68,3.72,3.66,3.67,157800.0
2009-02-03 15:30:00,3.68,3.69,3.66,3.66,37200.0,3.68,3.69,3.66,3.66,37200.0
2009-02-03 15:40:00,3.67,3.68,3.64,3.68,121900.0,3.67,3.68,3.64,3.68,121900.0
2009-02-03 15:50:00,3.68,3.71,3.65,3.68,294400.0,3.68,3.71,3.65,3.68,294400.0
2009-02-04 09:30:00,3.66,3.66,3.53,3.54,99200.0,3.66,3.66,3.53,3.54,99200.0
2009-02-04 09:40:00,3.54,3.61,3.52,3.55,103700.0,3.54,3.61,3.52,3.55,103700.0
2009-02-04 09:50:00,3.55,3.62,3.55,3.61,80600.0,3.55,3.62,3.55,3.61,80600.0
2009-02-04 10:00:00,3.62,3.64,3.6,3.6,62600.0,3.62,3.64,3.6,3.6,62600.0
2009-02-04 10:10:00,3.61,3.65,3.54,3.55,270200.0,3.61,3.65,3.54,3.55,270200.0
2009-02-04 10:20:00,3.56,3.63,3.56,3.63,163300.0,3.56,3.63,3.56,3.63,163300.0
2009-02-04 10:30:00,3.63,3.75,3.62,3.71,147900.0,3.63,3.75,3.62,3.71,147900.0
2009-02-04 10:40:00,3.71,3.74,3.7,3.71,125400.0,3.71,3.74,3.7,3.71,125400.0
2009-02-04 10:50:00,3.72,3.74,3.72,3.73,38200.0,3.72,3.74,3.72,3.73,38200.0
2009-02-04 11:00:00,3.74,3.77,3.73,3.74,54400.0,3.74,3.77,3.73,3.74,54400.0
2009-02-04 11:10:00,3.75,3.75,3.7,3.72,108200.0,3.75,3.75,3.7,3.72,108200.0
2009-02-04 11:20:00,3.72,3.73,3.68,3.71,49000.0,3.72,3.73,3.68,3.71,49000.0
2009-02-04 11:30:00,3.71,3.71,3.7,3.7,16200.0,3.71,3.71,3.7,3.7,16200.0
2009-02-04 11:40:00,3.7,3.71,3.69,3.69,16700.0,3.7,3.71,3.69,3.69,16700.0
2009-02-04 11:50:00,3.69,3.7,3.69,3.7,3500.0,3.69,3.7,3.69,3.7,3500.0
2009-02-04 12:00:00,3.69,3.7,3.69,3.69,17800.0,3.69,3.7,3.69,3.69,17800.0
2009-02-04 12:10:00,3.7,3.71,3.69,3.7,34300.0,3.7,3.71,3.69,3.7,34300.0
2009-02-04 12:20:00,3.71,3.71,3.7,3.71,14800.0,3.71,3.71,3.7,3.71,14800.0
2009-02-04 12:30:00,3.7,3.71,3.7,3.7,8400.0,3.7,3.71,3.7,3.7,8400.0
2009-02-04 12:40:00,3.71,3.73,3.7,3.71,83100.0,3.71,3.73,3.7,3.71,83100.0
2009-02-04 12:50:00,3.71,3.73,3.71,3.71,36700.0,3.71,3.73,3.71,3.71,36700.0
2009-02-04 13:00:00,3.72,3.72,3.71,3.72,49000.0,3.72,3.72,3.71,3.72,49000.0
2009-02-04 13:10:00,3.71,3.72,3.71,3.71,23300.0,3.71,3.72,3.71,3.71,23300.0
2009-02-04 13:20:00,3.71,3.72,3.71,3.71,13400.0,3.71,3.72,3.71,3.71,13400.0
2009-02-04 13:30:00,3.71,3.72,3.7,3.7,85600.0,3.71,3.72,3.7,3.7,85600.0
2009-02-04 13:40:00,3.7,3.71,3.68,3.68,41600.0,3.7,3.71,3.68,3.68,41600.0
2009-02-04 13:50:00,3.69,3.69,3.68,3.68,36500.0,3.69,3.69,3.68,3.68,36500.0
2009-02-04 14:00:00,3.68,3.71,3.68,3.7,82300.0,3.68,3.71,3.68,3.7,82300.0
2009-02-04 14:10:00,3.7,3.71,3.7,3.71,26800.0,3.7,3.71,3.7,3.71,26800.0
2009-02-04 14:20:00,3.7,3.72,3.7,3.7,175400.0,3.7,3.72,3.7,3.7,175400.0
2009-02-04 14:30:00,3.7,3.71,3.68,3.68,38700.0,3.7,3.71,3.68,3.68,38700.0
2009-02-04 14:40:00,3.68,3.71,3.67,3.67,263700.0,3.68,3.71,3.67,3.67,263700.0
2009-02-04 14:50:00,3.67,3.68,3.66,3.68,121400.0,3.67,3.68,3.66,3.68,121400.0
2009-02-04 15:00:00,3.67,3.69,3.67,3.68,118800.0,3.67,3.69,3.67,3.68,118800.0
2009-02-04 15:10:00,3.69,3.7,3.67,3.7,194300.0,3.69,3.7,3.67,3.7,194300.0
2009-02-04 15:20:00,3.7,3.72,3.69,3.72,99500.0,3.7,3.72,3.69,3.72,99500.0
2009-02-04 15:30:00,3.71,3.72,3.67,3.67,123400.0,3.71,3.72,3.67,3.67,123400.0
2009-02-04 15:40:00,3.68,3.69,3.65,3.65,189600.0,3.68,3.69,3.65,3.65,189600.0
2009-02-04 15:50:00,3.65,3.69,3.65,3.66,256000.0,3.65,3.69,3.65,3.66,256000.0
2009-02-05 09:30:00,3.58,3.65,3.53,3.62,79100.0,3.58,3.65,3.53,3.62,79100.0
2009-02-05 09:40:00,3.61,3.83,3.61,3.81,317700.0,3.61,3.83,3.61,3.81,317700.0
2009-02-05 09:50:00,3.81,3.9,3.79,3.79,347700.0,3.81,3.9,3.79,3.79,347700.0
2009-02-05 10:00:00,3.78,3.82,3.74,3.81,322400.0,3.78,3.82,3.74,3.81,322400.0
2009-02-05 10:10:00,3.82,3.84,3.81,3.81,99300.0,3.82,3.84,3.81,3.81,99300.0
2009-02-05 10:20:00,3.81,3.83,3.8,3.8,52600.0,3.81,3.83,3.8,3.8,52600.0
2009-02-05 10:30:00,3.81,3.89,3.8,3.87,158700.0,3.81,3.89,3.8,3.87,158700.0
2009-02-05 10:40:00,3.87,3.99,3.87,3.96,396500.0,3.87,3.99,3.87,3.96,396500.0
2009-02-05 10:50:00,3.96,3.99,3.95,3.95,164100.0,3.96,3.99,3.95,3.95,164100.0
2009-02-05 11:00:00,3.95,4.0,3.92,3.99,251400.0,3.95,4.0,3.92,3.99,251400.0
2009-02-05 11:10:00,3.99,3.99,3.95,3.96,61500.0,3.99,3.99,3.95,3.96,61500.0
2009-02-05 11:20:00,3.96,4.12,3.96,4.12,406400.0,3.96,4.12,3.96,4.12,406400.0
2009-02-05 11:30:00,4.12,4.15,4.08,4.08,230200.0,4.12,4.15,4.08,4.08,230200.0
2009-02-05 11:40:00,4.09,4.09,4.03,4.07,87200.0,4.09,4.09,4.03,4.07,87200.0
2009-02-05 11:50:00,4.07,4.08,4.0,4.02,101200.0,4.07,4.08,4.0,4.02,101200.0
2009-02-05 12:00:00,4.02,4.05,4.02,4.02,187300.0,4.02,4.05,4.02,4.02,187300.0
2009-02-05 12:10:00,4.03,4.04,4.0,4.01,97400.0,4.03,4.04,4.0,4.01,97400.0
2009-02-05 12:20:00,4.01,4.08,4.01,4.05,96500.0,4.01,4.08,4.01,4.05,96500.0
2009-02-05 12:30:00,4.04,4.06,4.03,4.05,38200.0,4.04,4.06,4.03,4.05,38200.0
2009-02-05 12:40:00,4.05,4.06,4.05,4.06,54900.0,4.05,4.06,4.05,4.06,54900.0
2009-02-05 12:50:00,4.05,4.08,4.04,4.08,79600.0,4.05,4.08,4.04,4.08,79600.0
2009-02-05 13:00:00,4.07,4.1,4.06,4.08,102900.0,4.07,4.1,4.06,4.08,102900.0
2009-02-05 13:10:00,4.08,4.12,4.08,4.12,110000.0,4.08,4.12,4.08,4.12,110000.0
2009-02-05 13:20:00,4.12,4.13,4.06,4.07,55100.0,4.12,4.13,4.06,4.07,55100.0
2009-02-05 13:30:00,4.07,4.07,4.04,4.04,47300.0,4.07,4.07,4.04,4.04,47300.0
2009-02-05 13:40:00,4.05,4.11,4.04,4.1,73200.0,4.05,4.11,4.04,4.1,73200.0
2009-02-05 13:50:00,4.11,4.13,4.1,4.11,82100.0,4.11,4.13,4.1,4.11,82100.0
2009-02-05 14:00:00,4.11,4.16,4.11,4.15,123800.0,4.11,4.16,4.11,4.15,123800.0
2009-02-05 14:10:00,4.14,4.17,4.14,4.16,125300.0,4.14,4.17,4.14,4.16,125300.0
2009-02-05 14:20:00,4.17,4.19,4.16,4.18,85900.0,4.17,4.19,4.16,4.18,85900.0
2009-02-05 14:30:00,4.19,4.25,4.19,4.24,289100.0,4.19,4.25,4.19,4.24,289100.0
2009-02-05 14:40:00,4.24,4.25,4.2,4.2,110200.0,4.24,4.25,4.2,4.2,110200.0
2009-02-05 14:50:00,4.2,4.24,4.18,4.2,155800.0,4.2,4.24,4.18,4.2,155800.0
2009-02-05 15:00:00,4.2,4.21,4.14,4.16,129600.0,4.2,4.21,4.14,4.16,129600.0
2009-02-05 15:10:00,4.17,4.19,4.13,4.13,200500.0,4.17,4.19,4.13,4.13,200500.0
2009-02-05 15:20:00,4.13,4.15,4.11,4.15,120700.0,4.13,4.15,4.11,4.15,120700.0
2009-02-05 15:30:00,4.16,4.34,4.1,4.28,459100.0,4.16,4.34,4.1,4.28,459100.0
2009-02-05 15:40:00,4.27,4.36,4.21,4.22,389600.0,4.27,4.36,4.21,4.22,389600.0
2009-02-05 15:50:00,4.22,4.32,4.19,4.22,607500.0,4.22,4.32,4.19,4.22,607500.0
2009-02-06 09:30:00,4.13,4.48,4.12,4.47,153600.0,4.13,4.48,4.12,4.47,153600.0
2009-02-06 09:40:00,4.47,4.47,4.34,4.36,140300.0,4.47,4.47,4.34,4.36,140300.0
2009-02-06 09:50:00,4.36,4.36,4.3,4.3,94900.0,4.36,4.36,4.3,4.3,94900.0
2009-02-06 10:00:00,4.3,4.34,4.3,4.31,114600.0,4.3,4.34,4.3,4.31,114600.0
2009-02-06 10:10:00,4.31,4.31,4.3,4.31,51700.0,4.31,4.31,4.3,4.31,51700.0
2009-02-06 10:20:00,4.3,4.31,4.26,4.28,192200.0,4.3,4.31,4.26,4.28,192200.0
2009-02-06 10:30:00,4.28,4.32,4.27,4.3,318800.0,4.28,4.32,4.27,4.3,318800.0
2009-02-06 10:40:00,4.3,4.35,4.29,4.3,159600.0,4.3,4.35,4.29,4.3,159600.0
2009-02-06 10:50:00,4.3,4.3,4.25,4.25,59800.0,4.3,4.3,4.25,4.25,59800.0
2009-02-06 11:00:00,4.25,4.3,4.24,4.28,44200.0,4.25,4.3,4.24,4.28,44200.0
2009-02-06 11:10:00,4.28,4.3,4.26,4.27,134000.0,4.28,4.3,4.26,4.27,134000.0
2009-02-06 11:20:00,4.27,4.29,4.27,4.27,151100.0,4.27,4.29,4.27,4.27,151100.0
2009-02-06 11:30:00,4.27,4.3,4.27,4.3,341800.0,4.27,4.3,4.27,4.3,341800.0
2009-02-06 11:40:00,4.29,4.34,4.29,4.3,64600.0,4.29,4.34,4.29,4.3,64600.0
2009-02-06 11:50:00,4.3,4.32,4.3,4.31,22300.0,4.3,4.32,4.3,4.31,22300.0
2009-02-06 12:00:00,4.31,4.32,4.31,4.32,16800.0,4.31,4.32,4.31,4.32,16800.0
2009-02-06 12:10:00,4.32,4.33,4.3,4.31,60700.0,4.32,4.33,4.3,4.31,60700.0
2009-02-06 12:20:00,4.3,4.36,4.3,4.35,287300.0,4.3,4.36,4.3,4.35,287300.0
2009-02-06 12:30:00,4.36,4.4,4.35,4.4,87300.0,4.36,4.4,4.35,4.4,87300.0
2009-02-06 12:40:00,4.4,4.4,4.39,4.4,40700.0,4.4,4.4,4.39,4.4,40700.0
2009-02-06 12:50:00,4.39,4.4,4.39,4.39,17800.0,4.39,4.4,4.39,4.39,17800.0
2009-02-06 13:00:00,4.39,4.44,4.39,4.43,130900.0,4.39,4.44,4.39,4.43,130900.0
2009-02-06 13:10:00,4.43,4.46,4.42,4.46,116600.0,4.43,4.46,4.42,4.46,116600.0
2009-02-06 13:20:00,4.46,4.47,4.43,4.46,154800.0,4.46,4.47,4.43,4.46,154800.0
2009-02-06 13:30:00,4.46,4.47,4.45,4.45,33500.0,4.46,4.47,4.45,4.45,33500.0
2009-02-06 13:40:00,4.45,4.45,4.43,4.44,106200.0,4.45,4.45,4.43,4.44,106200.0
2009-02-06 13:50:00,4.44,4.44,4.4,4.41,238200.0,4.44,4.44,4.4,4.41,238200.0
2009-02-06 14:00:00,4.41,4.41,4.38,4.4,96100.0,4.41,4.41,4.38,4.4,96100.0
2009-02-06 14:10:00,4.39,4.4,4.39,4.39,39900.0,4.39,4.4,4.39,4.39,39900.0
2009-02-06 14:20:00,4.4,4.42,4.39,4.4,77800.0,4.4,4.42,4.39,4.4,77800.0
2009-02-06 14:30:00,4.41,4.46,4.39,4.41,203900.0,4.41,4.46,4.39,4.41,203900.0
2009-02-06 14:40:00,4.4,4.41,4.39,4.41,58600.0,4.4,4.41,4.39,4.41,58600.0
2009-02-06 14:50:00,4.41,4.45,4.4,4.45,104000.0,4.41,4.45,4.4,4.45,104000.0
2009-02-06 15:00:00,4.44,4.45,4.44,4.45,196700.0,4.44,4.45,4.44,4.45,196700.0
2009-02-06 15:10:00,4.45,4.46,4.44,4.45,116500.0,4.45,4.46,4.44,4.45,116500.0
2009-02-06 15:20:00,4.46,4.49,4.45,4.48,255200.0,4.46,4.49,4.45,4.48,255200.0
2009-02-06 15:30:00,4.48,4.5,4.48,4.49,170700.0,4.48,4.5,4.48,4.49,170700.0
2009-02-06 15:40:00,4.49,4.54,4.49,4.51,210900.0,4.49,4.54,4.49,4.51,210900.0
2009-02-06 15:50:00,4.51,4.55,4.47,4.49,527900.0,4.51,4.55,4.47,4.49,527900.0
2009-02-09 09:30:00,4.35,4.45,4.31,4.37,94500.0,4.35,4.45,4.31,4.37,94500.0
2009-02-09 09:40:00,4.38,4.52,4.38,4.52,91900.0,4.38,4.52,4.38,4.52,91900.0
2009-02-09 09:50:00,4.52,4.55,4.52,4.53,57500.0,4.52,4.55,4.52,4.53,57500.0
2009-02-09 10:00:00,4.53,4.55,4.48,4.5,91000.0,4.53,4.55,4.48,4.5,91000.0
2009-02-09 10:10:00,4.51,4.54,4.51,4.52,68200.0,4.51,4.54,4.51,4.52,68200.0
2009-02-09 10:20:00,4.53,4.53,4.51,4.51,40700.0,4.53,4.53,4.51,4.51,40700.0
2009-02-09 10:30:00,4.51,4.52,4.5,4.51,68300.0,4.51,4.52,4.5,4.51,68300.0
2009-02-09 10:40:00,4.51,4.51,4.47,4.49,64200.0,4.51,4.51,4.47,4.49,64200.0
2009-02-09 10:50:00,4.5,4.51,4.48,4.5,58000.0,4.5,4.51,4.48,4.5,58000.0
2009-02-09 11:00:00,4.5,4.5,4.48,4.49,36300.0,4.5,4.5,4.48,4.49,36300.0
2009-02-09 11:10:00,4.49,4.5,4.47,4.47,278100.0,4.49,4.5,4.47,4.47,278100.0
2009-02-09 11:20:00,4.47,4.51,4.47,4.49,182300.0,4.47,4.51,4.47,4.49,182300.0
2009-02-09 11:30:00,4.49,4.5,4.48,4.48,86800.0,4.49,4.5,4.48,4.48,86800.0
2009-02-09 11:40:00,4.49,4.49,4.47,4.47,46000.0,4.49,4.49,4.47,4.47,46000.0
2009-02-09 11:50:00,4.47,4.54,4.47,4.48,128800.0,4.47,4.54,4.47,4.48,128800.0
2009-02-09 12:00:00,4.49,4.49,4.48,4.49,63700.0,4.49,4.49,4.48,4.49,63700.0
2009-02-09 12:10:00,4.48,4.49,4.48,4.48,14100.0,4.48,4.49,4.48,4.48,14100.0
2009-02-09 12:20:00,4.48,4.55,4.47,4.52,143400.0,4.48,4.55,4.47,4.52,143400.0
2009-02-09 12:30:00,4.51,4.52,4.49,4.5,99500.0,4.51,4.52,4.49,4.5,99500.0
2009-02-09 12:40:00,4.5,4.51,4.49,4.5,27500.0,4.5,4.51,4.49,4.5,27500.0
2009-02-09 12:50:00,4.5,4.53,4.49,4.5,104200.0,4.5,4.53,4.49,4.5,104200.0
2009-02-09 13:00:00,4.49,4.5,4.49,4.49,27300.0,4.49,4.5,4.49,4.49,27300.0
2009-02-09 13:10:00,4.5,4.5,4.48,4.49,32300.0,4.5,4.5,4.48,4.49,32300.0
2009-02-09 13:20:00,4.49,4.54,4.49,4.52,99700.0,4.49,4.54,4.49,4.52,99700.0
2009-02-09 13:30:00,4.52,4.52,4.5,4.5,22400.0,4.52,4.52,4.5,4.5,22400.0
2009-02-09 13:40:00,4.5,4.54,4.5,4.54,34100.0,4.5,4.54,4.5,4.54,34100.0
2009-02-09 13:50:00,4.54,4.55,4.53,4.54,42900.0,4.54,4.55,4.53,4.54,42900.0
2009-02-09 14:00:00,4.54,4.55,4.53,4.55,53300.0,4.54,4.55,4.53,4.55,53300.0
2009-02-09 14:10:00,4.55,4.57,4.54,4.57,85100.0,4.55,4.57,4.54,4.57,85100.0
2009-02-09 14:20:00,4.57,4.6,4.55,4.59,108500.0,4.57,4.6,4.55,4.59,108500.0
2009-02-09 14:30:00,4.59,4.6,4.56,4.56,170900.0,4.59,4.6,4.56,4.56,170900.0
2009-02-09 14:40:00,4.56,4.57,4.55,4.55,103500.0,4.56,4.57,4.55,4.55,103500.0
2009-02-09 14:50:00,4.55,4.59,4.55,4.59,70400.0,4.55,4.59,4.55,4.59,70400.0
2009-02-09 15:00:00,4.59,4.59,4.58,4.58,51400.0,4.59,4.59,4.58,4.58,51400.0
2009-02-09 15:10:00,4.58,4.59,4.54,4.58,216200.0,4.58,4.59,4.54,4.58,216200.0
2009-02-09 15:20:00,4.58,4.6,4.57,4.58,135400.0,4.58,4.6,4.57,4.58,135400.0
2009-02-09 15:30:00,4.58,4.6,4.57,4.58,100100.0,4.58,4.6,4.57,4.58,100100.0
2009-02-09 15:40:00,4.58,4.59,4.57,4.58,102900.0,4.58,4.59,4.57,4.58,102900.0
2009-02-09 15:50:00,4.58,4.59,4.54,4.55,580600.0,4.58,4.59,4.54,4.55,580600.0
2009-02-10 09:30:00,4.49,4.64,4.49,4.64,85400.0,4.49,4.64,4.49,4.64,85400.0
2009-02-10 09:40:00,4.63,4.64,4.59,4.59,28500.0,4.63,4.64,4.59,4.59,28500.0
2009-02-10 09:50:00,4.59,4.61,4.55,4.56,33600.0,4.59,4.61,4.55,4.56,33600.0
2009-02-10 10:00:00,4.55,4.56,4.54,4.54,26900.0,4.55,4.56,4.54,4.54,26900.0
2009-02-10 10:10:00,4.54,4.55,4.5,4.51,32700.0,4.54,4.55,4.5,4.51,32700.0
2009-02-10 10:20:00,4.5,4.52,4.49,4.52,61400.0,4.5,4.52,4.49,4.52,61400.0
2009-02-10 10:30:00,4.51,4.52,4.49,4.5,28800.0,4.51,4.52,4.49,4.5,28800.0
2009-02-10 10:40:00,4.51,4.51,4.5,4.5,19600.0,4.51,4.51,4.5,4.5,19600.0
2009-02-10 10:50:00,4.5,4.51,4.5,4.5,38900.0,4.5,4.51,4.5,4.5,38900.0
2009-02-10 11:00:00,4.5,4.51,4.42,4.45,101000.0,4.5,4.51,4.42,4.45,101000.0
2009-02-10 11:10:00,4.45,4.45,4.4,4.41,44100.0,4.45,4.45,4.4,4.41,44100.0
2009-02-10 11:20:00,4.41,4.44,4.38,4.4,57500.0,4.41,4.44,4.38,4.4,57500.0
2009-02-10 11:30:00,4.39,4.39,4.3,4.3,66200.0,4.39,4.39,4.3,4.3,66200.0
2009-02-10 11:40:00,4.3,4.33,4.3,4.31,48600.0,4.3,4.33,4.3,4.31,48600.0
2009-02-10 11:50:00,4.31,4.37,4.3,4.36,109500.0,4.31,4.37,4.3,4.36,109500.0
2009-02-10 12:00:00,4.36,4.38,4.33,4.34,194200.0,4.36,4.38,4.33,4.34,194200.0
2009-02-10 12:10:00,4.35,4.37,4.32,4.32,42000.0,4.35,4.37,4.32,4.32,42000.0
2009-02-10 12:20:00,4.32,4.32,4.3,4.3,27800.0,4.32,4.32,4.3,4.3,27800.0
2009-02-10 12:30:00,4.3,4.32,4.3,4.32,26900.0,4.3,4.32,4.3,4.32,26900.0
2009-02-10 12:40:00,4.32,4.33,4.3,4.32,53700.0,4.32,4.33,4.3,4.32,53700.0
2009-02-10 12:50:00,4.33,4.33,4.32,4.32,3500.0,4.33,4.33,4.32,4.32,3500.0
2009-02-10 13:00:00,4.32,4.33,4.32,4.32,27700.0,4.32,4.33,4.32,4.32,27700.0
2009-02-10 13:10:00,4.32,4.32,4.32,4.32,21100.0,4.32,4.32,4.32,4.32,21100.0
2009-02-10 13:20:00,4.32,4.32,4.29,4.31,57600.0,4.32,4.32,4.29,4.31,57600.0
2009-02-10 13:30:00,4.31,4.32,4.28,4.32,69200.0,4.31,4.32,4.28,4.32,69200.0
2009-02-10 13:40:00,4.32,4.37,4.31,4.35,149600.0,4.32,4.37,4.31,4.35,149600.0
2009-02-10 13:50:00,4.35,4.35,4.32,4.33,20100.0,4.35,4.35,4.32,4.33,20100.0
2009-02-10 14:00:00,4.32,4.33,4.32,4.32,9800.0,4.32,4.33,4.32,4.32,9800.0
2009-02-10 14:10:00,4.32,4.32,4.29,4.29,27100.0,4.32,4.32,4.29,4.29,27100.0
2009-02-10 14:20:00,4.29,4.29,4.26,4.26,33400.0,4.29,4.29,4.26,4.26,33400.0
2009-02-10 14:30:00,4.26,4.26,4.2,4.22,58900.0,4.26,4.26,4.2,4.22,58900.0
2009-02-10 14:40:00,4.22,4.25,4.22,4.25,19200.0,4.22,4.25,4.22,4.25,19200.0
2009-02-10 14:50:00,4.24,4.28,4.24,4.25,172500.0,4.24,4.28,4.24,4.25,172500.0
2009-02-10 15:00:00,4.25,4.3,4.25,4.29,29500.0,4.25,4.3,4.25,4.29,29500.0
2009-02-10 15:10:00,4.29,4.29,4.24,4.25,69700.0,4.29,4.29,4.24,4.25,69700.0
2009-02-10 15:20:00,4.26,4.26,4.24,4.24,30700.0,4.26,4.26,4.24,4.24,30700.0
2009-02-10 15:30:00,4.25,4.26,4.23,4.24,140400.0,4.25,4.26,4.23,4.24,140400.0
2009-02-10 15:40:00,4.24,4.29,4.22,4.27,167700.0,4.24,4.29,4.22,4.27,167700.0
2009-02-10 15:50:00,4.27,4.29,4.23,4.28,247800.0,4.27,4.29,4.23,4.28,247800.0
2009-02-11 09:30:00,4.27,4.39,4.26,4.28,97500.0,4.27,4.39,4.26,4.28,97500.0
2009-02-11 09:40:00,4.29,4.3,4.21,4.28,119200.0,4.29,4.3,4.21,4.28,119200.0
2009-02-11 09:50:00,4.28,4.31,4.26,4.3,57100.0,4.28,4.31,4.26,4.3,57100.0
2009-02-11 10:00:00,4.3,4.31,4.25,4.25,38000.0,4.3,4.31,4.25,4.25,38000.0
2009-02-11 10:10:00,4.25,4.29,4.25,4.29,20400.0,4.25,4.29,4.25,4.29,20400.0
2009-02-11 10:20:00,4.29,4.29,4.25,4.25,25900.0,4.29,4.29,4.25,4.25,25900.0
2009-02-11 10:30:00,4.25,4.25,4.22,4.23,139500.0,4.25,4.25,4.22,4.23,139500.0
2009-02-11 10:40:00,4.23,4.31,4.22,4.3,54600.0,4.23,4.31,4.22,4.3,54600.0
2009-02-11 10:50:00,4.31,4.32,4.29,4.29,20500.0,4.31,4.32,4.29,4.29,20500.0
2009-02-11 11:00:00,4.29,4.29,4.26,4.27,19200.0,4.29,4.29,4.26,4.27,19200.0
2009-02-11 11:10:00,4.26,4.29,4.26,4.29,32000.0,4.26,4.29,4.26,4.29,32000.0
2009-02-11 11:20:00,4.28,4.29,4.27,4.28,17300.0,4.28,4.29,4.27,4.28,17300.0
2009-02-11 11:30:00,4.28,4.29,4.27,4.27,15500.0,4.28,4.29,4.27,4.27,15500.0
2009-02-11 11:40:00,4.26,4.27,4.26,4.26,2100.0,4.26,4.27,4.26,4.26,2100.0
2009-02-11 11:50:00,4.26,4.27,4.25,4.26,19400.0,4.26,4.27,4.25,4.26,19400.0
2009-02-11 12:00:00,4.26,4.3,4.26,4.3,53700.0,4.26,4.3,4.26,4.3,53700.0
2009-02-11 12:10:00,4.3,4.3,4.28,4.28,46600.0,4.3,4.3,4.28,4.28,46600.0
2009-02-11 12:20:00,4.28,4.28,4.25,4.25,22600.0,4.28,4.28,4.25,4.25,22600.0
2009-02-11 12:30:00,4.26,4.26,4.23,4.26,53500.0,4.26,4.26,4.23,4.26,53500.0
2009-02-11 12:40:00,4.26,4.26,4.25,4.25,35500.0,4.26,4.26,4.25,4.25,35500.0
2009-02-11 12:50:00,4.26,4.26,4.25,4.26,37700.0,4.26,4.26,4.25,4.26,37700.0
2009-02-11 13:00:00,4.27,4.28,4.25,4.26,31900.0,4.27,4.28,4.25,4.26,31900.0
2009-02-11 13:10:00,4.26,4.3,4.25,4.3,21400.0,4.26,4.3,4.25,4.3,21400.0
2009-02-11 13:20:00,4.3,4.3,4.29,4.29,6500.0,4.3,4.3,4.29,4.29,6500.0
2009-02-11 13:30:00,4.29,4.31,4.29,4.31,51400.0,4.29,4.31,4.29,4.31,51400.0
2009-02-11 13:40:00,4.3,4.31,4.28,4.29,81900.0,4.3,4.31,4.28,4.29,81900.0
2009-02-11 13:50:00,4.3,4.3,4.27,4.28,164600.0,4.3,4.3,4.27,4.28,164600.0
2009-02-11 14:00:00,4.28,4.29,4.27,4.27,16300.0,4.28,4.29,4.27,4.27,16300.0
2009-02-11 14:10:00,4.27,4.27,4.23,4.23,21700.0,4.27,4.27,4.23,4.23,21700.0
2009-02-11 14:20:00,4.23,4.27,4.23,4.27,99600.0,4.23,4.27,4.23,4.27,99600.0
2009-02-11 14:30:00,4.26,4.29,4.26,4.28,25500.0,4.26,4.29,4.26,4.28,25500.0
2009-02-11 14:40:00,4.29,4.31,4.29,4.3,61700.0,4.29,4.31,4.29,4.3,61700.0
2009-02-11 14:50:00,4.3,4.32,4.28,4.3,93700.0,4.3,4.32,4.28,4.3,93700.0
2009-02-11 15:00:00,4.3,4.33,4.28,4.33,58600.0,4.3,4.33,4.28,4.33,58600.0
2009-02-11 15:10:00,4.33,4.35,4.32,4.33,32700.0,4.33,4.35,4.32,4.33,32700.0
2009-02-11 15:20:00,4.32,4.33,4.3,4.32,81900.0,4.32,4.33,4.3,4.32,81900.0
2009-02-11 15:30:00,4.32,4.32,4.26,4.27,106200.0,4.32,4.32,4.26,4.27,106200.0
2009-02-11 15:40:00,4.27,4.3,4.25,4.29,159000.0,4.27,4.3,4.25,4.29,159000.0
2009-02-11 15:50:00,4.29,4.32,4.27,4.3,266400.0,4.29,4.32,4.27,4.3,266400.0
2009-02-12 09:30:00,4.26,4.27,4.19,4.19,52700.0,4.26,4.27,4.19,4.19,52700.0
2009-02-12 09:40:00,4.2,4.26,4.19,4.23,17400.0,4.2,4.26,4.19,4.23,17400.0
2009-02-12 09:50:00,4.24,4.24,4.17,4.17,61300.0,4.24,4.24,4.17,4.17,61300.0
2009-02-12 10:00:00,4.17,4.18,4.13,4.15,95600.0,4.17,4.18,4.13,4.15,95600.0
2009-02-12 10:10:00,4.15,4.16,4.14,4.15,23000.0,4.15,4.16,4.14,4.15,23000.0
2009-02-12 10:20:00,4.14,4.15,4.14,4.15,13700.0,4.14,4.15,4.14,4.15,13700.0
2009-02-12 10:30:00,4.15,4.15,4.14,4.14,8700.0,4.15,4.15,4.14,4.14,8700.0
2009-02-12 10:40:00,4.14,4.19,4.14,4.19,51500.0,4.14,4.19,4.14,4.19,51500.0
2009-02-12 10:50:00,4.19,4.2,4.18,4.19,54100.0,4.19,4.2,4.18,4.19,54100.0
2009-02-12 11:00:00,4.19,4.21,4.18,4.21,65600.0,4.19,4.21,4.18,4.21,65600.0
2009-02-12 11:10:00,4.2,4.25,4.2,4.22,85900.0,4.2,4.25,4.2,4.22,85900.0
2009-02-12 11:20:00,4.22,4.23,4.2,4.21,33300.0,4.22,4.23,4.2,4.21,33300.0
2009-02-12 11:30:00,4.21,4.22,4.18,4.22,56800.0,4.21,4.22,4.18,4.22,56800.0
2009-02-12 11:40:00,4.22,4.29,4.22,4.28,61300.0,4.22,4.29,4.22,4.28,61300.0
2009-02-12 11:50:00,4.28,4.3,4.26,4.26,12200.0,4.28,4.3,4.26,4.26,12200.0
2009-02-12 12:00:00,4.25,4.26,4.24,4.24,24500.0,4.25,4.26,4.24,4.24,24500.0
2009-02-12 12:10:00,4.23,4.23,4.19,4.21,59700.0,4.23,4.23,4.19,4.21,59700.0
2009-02-12 12:20:00,4.21,4.28,4.2,4.26,53100.0,4.21,4.28,4.2,4.26,53100.0
2009-02-12 12:30:00,4.26,4.29,4.26,4.27,24000.0,4.26,4.29,4.26,4.27,24000.0
2009-02-12 12:40:00,4.27,4.29,4.26,4.26,17800.0,4.27,4.29,4.26,4.26,17800.0
2009-02-12 12:50:00,4.26,4.26,4.23,4.23,12200.0,4.26,4.26,4.23,4.23,12200.0
2009-02-12 13:00:00,4.23,4.23,4.19,4.19,28000.0,4.23,4.23,4.19,4.19,28000.0
2009-02-12 13:10:00,4.19,4.23,4.19,4.19,48700.0,4.19,4.23,4.19,4.19,48700.0
2009-02-12 13:20:00,4.19,4.21,4.19,4.2,67000.0,4.19,4.21,4.19,4.2,67000.0
2009-02-12 13:30:00,4.2,4.22,4.19,4.19,29100.0,4.2,4.22,4.19,4.19,29100.0
2009-02-12 13:40:00,4.19,4.23,4.19,4.22,46400.0,4.19,4.23,4.19,4.22,46400.0
2009-02-12 13:50:00,4.21,4.24,4.2,4.22,31400.0,4.21,4.24,4.2,4.22,31400.0
2009-02-12 14:00:00,4.21,4.22,4.19,4.2,26600.0,4.21,4.22,4.19,4.2,26600.0
2009-02-12 14:10:00,4.2,4.22,4.2,4.2,70300.0,4.2,4.22,4.2,4.2,70300.0
2009-02-12 14:20:00,4.2,4.23,4.2,4.21,80200.0,4.2,4.23,4.2,4.21,80200.0
2009-02-12 14:30:00,4.21,4.22,4.18,4.19,41300.0,4.21,4.22,4.18,4.19,41300.0
2009-02-12 14:40:00,4.18,4.21,4.18,4.2,92300.0,4.18,4.21,4.18,4.2,92300.0
2009-02-12 14:50:00,4.19,4.2,4.16,4.18,53900.0,4.19,4.2,4.16,4.18,53900.0
2009-02-12 15:00:00,4.17,4.18,4.14,4.17,54100.0,4.17,4.18,4.14,4.17,54100.0
2009-02-12 15:10:00,4.18,4.21,4.15,4.19,169300.0,4.18,4.21,4.15,4.19,169300.0
2009-02-12 15:20:00,4.19,4.28,4.17,4.27,166400.0,4.19,4.28,4.17,4.27,166400.0
2009-02-12 15:30:00,4.27,4.28,4.24,4.25,86300.0,4.27,4.28,4.24,4.25,86300.0
2009-02-12 15:40:00,4.25,4.32,4.24,4.29,147900.0,4.25,4.32,4.24,4.29,147900.0
2009-02-12 15:50:00,4.3,4.35,4.28,4.33,157000.0,4.3,4.35,4.28,4.33,157000.0
2009-02-13 09:30:00,4.34,4.35,4.17,4.32,14700.0,4.34,4.35,4.17,4.32,14700.0
2009-02-13 09:40:00,4.31,4.34,4.29,4.31,18400.0,4.31,4.34,4.29,4.31,18400.0
2009-02-13 09:50:00,4.31,4.36,4.24,4.34,26900.0,4.31,4.36,4.24,4.34,26900.0
2009-02-13 10:00:00,4.34,4.36,4.33,4.35,83700.0,4.34,4.36,4.33,4.35,83700.0
2009-02-13 10:10:00,4.35,4.38,4.33,4.34,37700.0,4.35,4.38,4.33,4.34,37700.0
2009-02-13 10:20:00,4.35,4.37,4.34,4.35,37200.0,4.35,4.37,4.34,4.35,37200.0
2009-02-13 10:30:00,4.34,4.39,4.34,4.39,30800.0,4.34,4.39,4.34,4.39,30800.0
2009-02-13 10:40:00,4.38,4.39,4.37,4.39,20900.0,4.38,4.39,4.37,4.39,20900.0
2009-02-13 10:50:00,4.38,4.39,4.38,4.38,25500.0,4.38,4.39,4.38,4.38,25500.0
2009-02-13 11:00:00,4.38,4.38,4.34,4.35,44900.0,4.38,4.38,4.34,4.35,44900.0
2009-02-13 11:10:00,4.36,4.36,4.34,4.34,30400.0,4.36,4.36,4.34,4.34,30400.0
2009-02-13 11:20:00,4.34,4.34,4.33,4.33,23600.0,4.34,4.34,4.33,4.33,23600.0
2009-02-13 11:30:00,4.33,4.34,4.31,4.33,34600.0,4.33,4.34,4.31,4.33,34600.0
2009-02-13 11:40:00,4.33,4.34,4.31,4.32,26200.0,4.33,4.34,4.31,4.32,26200.0
2009-02-13 11:50:00,4.31,4.32,4.29,4.29,62000.0,4.31,4.32,4.29,4.29,62000.0
2009-02-13 12:00:00,4.28,4.32,4.25,4.27,63800.0,4.28,4.32,4.25,4.27,63800.0
2009-02-13 12:10:00,4.28,4.33,4.27,4.27,116400.0,4.28,4.33,4.27,4.27,116400.0
2009-02-13 12:20:00,4.27,4.31,4.27,4.3,68000.0,4.27,4.31,4.27,4.3,68000.0
2009-02-13 12:30:00,4.29,4.29,4.25,4.25,12200.0,4.29,4.29,4.25,4.25,12200.0
2009-02-13 12:40:00,4.25,4.26,4.22,4.25,65800.0,4.25,4.26,4.22,4.25,65800.0
2009-02-13 12:50:00,4.25,4.25,4.18,4.21,112000.0,4.25,4.25,4.18,4.21,112000.0
2009-02-13 13:00:00,4.21,4.22,4.19,4.19,163900.0,4.21,4.22,4.19,4.19,163900.0
2009-02-13 13:10:00,4.2,4.21,4.17,4.19,38900.0,4.2,4.21,4.17,4.19,38900.0
2009-02-13 13:20:00,4.2,4.2,4.19,4.19,167800.0,4.2,4.2,4.19,4.19,167800.0
2009-02-13 13:30:00,4.19,4.21,4.19,4.2,143100.0,4.19,4.21,4.19,4.2,143100.0
2009-02-13 13:40:00,4.2,4.21,4.19,4.21,120700.0,4.2,4.21,4.19,4.21,120700.0
2009-02-13 13:50:00,4.21,4.24,4.2,4.22,173700.0,4.21,4.24,4.2,4.22,173700.0
2009-02-13 14:00:00,4.21,4.24,4.2,4.21,301000.0,4.21,4.24,4.2,4.21,301000.0
2009-02-13 14:10:00,4.21,4.27,4.21,4.24,113200.0,4.21,4.27,4.21,4.24,113200.0
2009-02-13 14:20:00,4.24,4.26,4.24,4.25,81000.0,4.24,4.26,4.24,4.25,81000.0
2009-02-13 14:30:00,4.25,4.28,4.24,4.25,64800.0,4.25,4.28,4.24,4.25,64800.0
2009-02-13 14:40:00,4.25,4.27,4.23,4.23,156200.0,4.25,4.27,4.23,4.23,156200.0
2009-02-13 14:50:00,4.23,4.25,4.22,4.24,92400.0,4.23,4.25,4.22,4.24,92400.0
2009-02-13 15:00:00,4.24,4.27,4.23,4.24,98500.0,4.24,4.27,4.23,4.24,98500.0
2009-02-13 15:10:00,4.25,4.26,4.22,4.24,152300.0,4.25,4.26,4.22,4.24,152300.0
2009-02-13 15:20:00,4.23,4.27,4.22,4.27,104600.0,4.23,4.27,4.22,4.27,104600.0
2009-02-13 15:30:00,4.27,4.29,4.25,4.27,229300.0,4.27,4.29,4.25,4.27,229300.0
2009-02-13 15:40:00,4.26,4.29,4.25,4.28,212000.0,4.26,4.29,4.25,4.28,212000.0
2009-02-13 15:50:00,4.27,4.28,4.22,4.24,155200.0,4.27,4.28,4.22,4.24,155200.0
2009-02-17 09:30:00,4.16,4.19,4.11,4.15,112400.0,4.16,4.19,4.11,4.15,112400.0
2009-02-17 09:40:00,4.14,4.15,4.05,4.05,70900.0,4.14,4.15,4.05,4.05,70900.0
2009-02-17 09:50:00,4.05,4.1,4.0,4.09,87200.0,4.05,4.1,4.0,4.09,87200.0
2009-02-17 10:00:00,4.08,4.11,4.07,4.11,37900.0,4.08,4.11,4.07,4.11,37900.0
2009-02-17 10:10:00,4.11,4.11,4.08,4.09,44200.0,4.11,4.11,4.08,4.09,44200.0
2009-02-17 10:20:00,4.08,4.08,4.04,4.06,75700.0,4.08,4.08,4.04,4.06,75700.0
2009-02-17 10:30:00,4.07,4.11,4.05,4.07,71700.0,4.07,4.11,4.05,4.07,71700.0
2009-02-17 10:40:00,4.07,4.1,4.06,4.09,85800.0,4.07,4.1,4.06,4.09,85800.0
2009-02-17 10:50:00,4.09,4.1,4.07,4.07,25100.0,4.09,4.1,4.07,4.07,25100.0
2009-02-17 11:00:00,4.07,4.08,4.04,4.06,33900.0,4.07,4.08,4.04,4.06,33900.0
2009-02-17 11:10:00,4.06,4.08,4.06,4.08,8900.0,4.06,4.08,4.06,4.08,8900.0
2009-02-17 11:20:00,4.07,4.08,4.06,4.06,22600.0,4.07,4.08,4.06,4.06,22600.0
2009-02-17 11:30:00,4.06,4.07,4.04,4.04,35300.0,4.06,4.07,4.04,4.04,35300.0
2009-02-17 11:40:00,4.04,4.06,4.02,4.03,74900.0,4.04,4.06,4.02,4.03,74900.0
2009-02-17 11:50:00,4.03,4.04,4.02,4.04,16300.0,4.03,4.04,4.02,4.04,16300.0
2009-02-17 12:00:00,4.04,4.07,4.03,4.06,24300.0,4.04,4.07,4.03,4.06,24300.0
2009-02-17 12:10:00,4.06,4.06,4.04,4.04,15200.0,4.06,4.06,4.04,4.04,15200.0
2009-02-17 12:20:00,4.05,4.07,4.04,4.06,108500.0,4.05,4.07,4.04,4.06,108500.0
2009-02-17 12:30:00,4.06,4.06,4.03,4.03,93900.0,4.06,4.06,4.03,4.03,93900.0
2009-02-17 12:40:00,4.04,4.04,4.02,4.02,9300.0,4.04,4.04,4.02,4.02,9300.0
2009-02-17 12:50:00,4.03,4.06,4.02,4.03,69300.0,4.03,4.06,4.02,4.03,69300.0
2009-02-17 13:00:00,4.03,4.03,4.02,4.02,8100.0,4.03,4.03,4.02,4.02,8100.0
2009-02-17 13:10:00,4.03,4.04,4.02,4.02,31900.0,4.03,4.04,4.02,4.02,31900.0
2009-02-17 13:20:00,4.02,4.03,4.02,4.02,7700.0,4.02,4.03,4.02,4.02,7700.0
2009-02-17 13:30:00,4.03,4.05,4.02,4.03,28600.0,4.03,4.05,4.02,4.03,28600.0
2009-02-17 13:40:00,4.03,4.05,4.02,4.04,26700.0,4.03,4.05,4.02,4.04,26700.0
2009-02-17 13:50:00,4.04,4.05,4.04,4.04,15900.0,4.04,4.05,4.04,4.04,15900.0
2009-02-17 14:00:00,4.04,4.09,4.04,4.06,45200.0,4.04,4.09,4.04,4.06,45200.0
2009-02-17 14:10:00,4.06,4.07,4.05,4.06,40600.0,4.06,4.07,4.05,4.06,40600.0
2009-02-17 14:20:00,4.06,4.06,4.04,4.04,24400.0,4.06,4.06,4.04,4.04,24400.0
2009-02-17 14:30:00,4.04,4.05,4.04,4.05,67300.0,4.04,4.05,4.04,4.05,67300.0
2009-02-17 14:40:00,4.04,4.05,4.02,4.04,61300.0,4.04,4.05,4.02,4.04,61300.0
2009-02-17 14:50:00,4.03,4.04,4.03,4.04,36100.0,4.03,4.04,4.03,4.04,36100.0
2009-02-17 15:00:00,4.03,4.04,4.02,4.02,90900.0,4.03,4.04,4.02,4.02,90900.0
2009-02-17 15:10:00,4.03,4.03,4.02,4.03,62200.0,4.03,4.03,4.02,4.03,62200.0
2009-02-17 15:20:00,4.02,4.03,4.0,4.0,109100.0,4.02,4.03,4.0,4.0,109100.0
2009-02-17 15:30:00,4.0,4.08,4.0,4.04,100700.0,4.0,4.08,4.0,4.04,100700.0
2009-02-17 15:40:00,4.04,4.05,4.01,4.02,90700.0,4.04,4.05,4.01,4.02,90700.0
2009-02-17 15:50:00,4.02,4.05,4.0,4.01,191900.0,4.02,4.05,4.0,4.01,191900.0
2009-02-18 09:30:00,4.0,4.01,3.96,3.97,127800.0,4.0,4.01,3.96,3.97,127800.0
2009-02-18 09:40:00,3.97,3.99,3.91,3.92,120900.0,3.97,3.99,3.91,3.92,120900.0
2009-02-18 09:50:00,3.92,3.95,3.9,3.94,49400.0,3.92,3.95,3.9,3.94,49400.0
2009-02-18 10:00:00,3.94,3.95,3.92,3.94,131300.0,3.94,3.95,3.92,3.94,131300.0
2009-02-18 10:10:00,3.94,3.97,3.91,3.93,219900.0,3.94,3.97,3.91,3.93,219900.0
2009-02-18 10:20:00,3.93,3.95,3.93,3.95,57600.0,3.93,3.95,3.93,3.95,57600.0
2009-02-18 10:30:00,3.95,3.99,3.93,3.94,113800.0,3.95,3.99,3.93,3.94,113800.0
2009-02-18 10:40:00,3.93,3.95,3.91,3.92,69400.0,3.93,3.95,3.91,3.92,69400.0
2009-02-18 10:50:00,3.92,3.93,3.87,3.88,62100.0,3.92,3.93,3.87,3.88,62100.0
2009-02-18 11:00:00,3.88,3.88,3.87,3.87,16800.0,3.88,3.88,3.87,3.87,16800.0
2009-02-18 11:10:00,3.87,3.88,3.85,3.88,145200.0,3.87,3.88,3.85,3.88,145200.0
2009-02-18 11:20:00,3.89,3.93,3.88,3.92,57900.0,3.89,3.93,3.88,3.92,57900.0
2009-02-18 11:30:00,3.92,3.95,3.9,3.94,114500.0,3.92,3.95,3.9,3.94,114500.0
2009-02-18 11:40:00,3.95,3.95,3.9,3.9,149800.0,3.95,3.95,3.9,3.9,149800.0
2009-02-18 11:50:00,3.91,3.92,3.89,3.91,15800.0,3.91,3.92,3.89,3.91,15800.0
2009-02-18 12:00:00,3.91,3.92,3.89,3.91,29100.0,3.91,3.92,3.89,3.91,29100.0
2009-02-18 12:10:00,3.91,3.93,3.91,3.91,31100.0,3.91,3.93,3.91,3.91,31100.0
2009-02-18 12:20:00,3.91,3.92,3.91,3.91,95300.0,3.91,3.92,3.91,3.91,95300.0
2009-02-18 12:30:00,3.91,3.92,3.89,3.89,51400.0,3.91,3.92,3.89,3.89,51400.0
2009-02-18 12:40:00,3.9,3.92,3.88,3.91,57200.0,3.9,3.92,3.88,3.91,57200.0
2009-02-18 12:50:00,3.91,3.95,3.89,3.94,148300.0,3.91,3.95,3.89,3.94,148300.0
2009-02-18 13:00:00,3.94,3.95,3.89,3.89,80800.0,3.94,3.95,3.89,3.89,80800.0
2009-02-18 13:10:00,3.89,3.9,3.88,3.89,26800.0,3.89,3.9,3.88,3.89,26800.0
2009-02-18 13:20:00,3.89,3.89,3.87,3.87,33100.0,3.89,3.89,3.87,3.87,33100.0
2009-02-18 13:30:00,3.87,3.88,3.86,3.86,35900.0,3.87,3.88,3.86,3.86,35900.0
2009-02-18 13:40:00,3.86,3.87,3.86,3.86,28200.0,3.86,3.87,3.86,3.86,28200.0
2009-02-18 13:50:00,3.86,3.87,3.85,3.86,35100.0,3.86,3.87,3.85,3.86,35100.0
2009-02-18 14:00:00,3.85,3.87,3.84,3.86,200000.0,3.85,3.87,3.84,3.86,200000.0
2009-02-18 14:10:00,3.86,3.87,3.84,3.85,81800.0,3.86,3.87,3.84,3.85,81800.0
2009-02-18 14:20:00,3.86,3.87,3.85,3.86,70900.0,3.86,3.87,3.85,3.86,70900.0
2009-02-18 14:30:00,3.86,3.88,3.81,3.81,286800.0,3.86,3.88,3.81,3.81,286800.0
2009-02-18 14:40:00,3.81,3.85,3.81,3.84,174100.0,3.81,3.85,3.81,3.84,174100.0
2009-02-18 14:50:00,3.85,3.86,3.84,3.85,124000.0,3.85,3.86,3.84,3.85,124000.0
2009-02-18 15:00:00,3.85,3.87,3.85,3.86,62200.0,3.85,3.87,3.85,3.86,62200.0
2009-02-18 15:10:00,3.87,3.9,3.86,3.86,172600.0,3.87,3.9,3.86,3.86,172600.0
2009-02-18 15:20:00,3.86,3.88,3.84,3.84,120000.0,3.86,3.88,3.84,3.84,120000.0
2009-02-18 15:30:00,3.84,3.86,3.84,3.85,78700.0,3.84,3.86,3.84,3.85,78700.0
2009-02-18 15:40:00,3.85,3.87,3.8,3.81,406900.0,3.85,3.87,3.8,3.81,406900.0
2009-02-18 15:50:00,3.81,3.86,3.81,3.85,212900.0,3.81,3.86,3.81,3.85,212900.0
2009-02-19 09:30:00,3.91,3.98,3.88,3.93,41900.0,3.91,3.98,3.88,3.93,41900.0
2009-02-19 09:40:00,3.91,3.94,3.88,3.88,48700.0,3.91,3.94,3.88,3.88,48700.0
2009-02-19 09:50:00,3.89,3.9,3.86,3.9,18100.0,3.89,3.9,3.86,3.9,18100.0
2009-02-19 10:00:00,3.89,3.93,3.87,3.93,44200.0,3.89,3.93,3.87,3.93,44200.0
2009-02-19 10:10:00,3.93,3.94,3.89,3.89,81800.0,3.93,3.94,3.89,3.89,81800.0
2009-02-19 10:20:00,3.89,3.94,3.89,3.93,61400.0,3.89,3.94,3.89,3.93,61400.0
2009-02-19 10:30:00,3.93,3.93,3.92,3.93,124200.0,3.93,3.93,3.92,3.93,124200.0
2009-02-19 10:40:00,3.94,3.97,3.93,3.96,107100.0,3.94,3.97,3.93,3.96,107100.0
2009-02-19 10:50:00,3.96,3.96,3.94,3.95,29100.0,3.96,3.96,3.94,3.95,29100.0
2009-02-19 11:00:00,3.95,3.98,3.94,3.98,29400.0,3.95,3.98,3.94,3.98,29400.0
2009-02-19 11:10:00,3.98,4.04,3.98,4.02,337000.0,3.98,4.04,3.98,4.02,337000.0
2009-02-19 11:20:00,4.02,4.04,4.01,4.01,51300.0,4.02,4.04,4.01,4.01,51300.0
2009-02-19 11:30:00,4.0,4.01,3.98,4.0,120900.0,4.0,4.01,3.98,4.0,120900.0
2009-02-19 11:40:00,4.0,4.02,3.99,4.0,113200.0,4.0,4.02,3.99,4.0,113200.0
2009-02-19 11:50:00,4.0,4.01,3.99,3.99,44200.0,4.0,4.01,3.99,3.99,44200.0
2009-02-19 12:00:00,3.99,3.99,3.96,3.98,39400.0,3.99,3.99,3.96,3.98,39400.0
2009-02-19 12:10:00,3.99,3.99,3.95,3.95,30900.0,3.99,3.99,3.95,3.95,30900.0
2009-02-19 12:20:00,3.96,4.01,3.96,4.0,119500.0,3.96,4.01,3.96,4.0,119500.0
2009-02-19 12:30:00,4.0,4.01,3.99,4.01,26200.0,4.0,4.01,3.99,4.01,26200.0
2009-02-19 12:40:00,4.01,4.04,4.01,4.04,131900.0,4.01,4.04,4.01,4.04,131900.0
2009-02-19 12:50:00,4.04,4.05,4.04,4.04,23700.0,4.04,4.05,4.04,4.04,23700.0
2009-02-19 13:00:00,4.05,4.05,4.02,4.03,31500.0,4.05,4.05,4.02,4.03,31500.0
2009-02-19 13:10:00,4.04,4.05,4.03,4.04,26000.0,4.04,4.05,4.03,4.04,26000.0
2009-02-19 13:20:00,4.04,4.05,4.04,4.04,35700.0,4.04,4.05,4.04,4.04,35700.0
2009-02-19 13:30:00,4.04,4.05,4.02,4.03,20600.0,4.04,4.05,4.02,4.03,20600.0
2009-02-19 13:40:00,4.03,4.03,4.0,4.0,29300.0,4.03,4.03,4.0,4.0,29300.0
2009-02-19 13:50:00,4.0,4.01,4.0,4.01,25500.0,4.0,4.01,4.0,4.01,25500.0
2009-02-19 14:00:00,4.0,4.06,4.0,4.05,117800.0,4.0,4.06,4.0,4.05,117800.0
2009-02-19 14:10:00,4.05,4.06,4.05,4.05,37000.0,4.05,4.06,4.05,4.05,37000.0
2009-02-19 14:20:00,4.05,4.07,4.05,4.06,82400.0,4.05,4.07,4.05,4.06,82400.0
2009-02-19 14:30:00,4.06,4.07,4.05,4.05,93100.0,4.06,4.07,4.05,4.05,93100.0
2009-02-19 14:40:00,4.05,4.06,4.02,4.02,25600.0,4.05,4.06,4.02,4.02,25600.0
2009-02-19 14:50:00,4.03,4.04,4.02,4.03,25600.0,4.03,4.04,4.02,4.03,25600.0
2009-02-19 15:00:00,4.03,4.04,4.0,4.0,54800.0,4.03,4.04,4.0,4.0,54800.0
2009-02-19 15:10:00,4.0,4.04,3.99,3.99,107000.0,4.0,4.04,3.99,3.99,107000.0
2009-02-19 15:20:00,4.0,4.01,3.97,4.01,62600.0,4.0,4.01,3.97,4.01,62600.0
2009-02-19 15:30:00,4.01,4.02,3.96,3.96,48700.0,4.01,4.02,3.96,3.96,48700.0
2009-02-19 15:40:00,3.96,3.99,3.95,3.99,112500.0,3.96,3.99,3.95,3.99,112500.0
2009-02-19 15:50:00,3.99,3.99,3.94,3.94,104100.0,3.99,3.99,3.94,3.94,104100.0
2009-02-20 09:30:00,3.85,3.9,3.84,3.88,52900.0,3.85,3.9,3.84,3.88,52900.0
2009-02-20 09:40:00,3.88,3.92,3.86,3.92,23900.0,3.88,3.92,3.86,3.92,23900.0
2009-02-20 09:50:00,3.93,4.0,3.92,3.99,131200.0,3.93,4.0,3.92,3.99,131200.0
2009-02-20 10:00:00,3.98,4.09,3.97,4.01,145200.0,3.98,4.09,3.97,4.01,145200.0
2009-02-20 10:10:00,4.01,4.01,3.91,3.91,34000.0,4.01,4.01,3.91,3.91,34000.0
2009-02-20 10:20:00,3.91,3.92,3.9,3.91,67500.0,3.91,3.92,3.9,3.91,67500.0
2009-02-20 10:30:00,3.9,3.91,3.9,3.91,27800.0,3.9,3.91,3.9,3.91,27800.0
2009-02-20 10:40:00,3.9,3.9,3.9,3.9,36500.0,3.9,3.9,3.9,3.9,36500.0
2009-02-20 10:50:00,3.9,3.91,3.86,3.86,75300.0,3.9,3.91,3.86,3.86,75300.0
2009-02-20 11:00:00,3.86,3.87,3.85,3.86,31600.0,3.86,3.87,3.85,3.86,31600.0
2009-02-20 11:10:00,3.87,3.87,3.8,3.8,81200.0,3.87,3.87,3.8,3.8,81200.0
2009-02-20 11:20:00,3.81,3.82,3.8,3.82,42100.0,3.81,3.82,3.8,3.82,42100.0
2009-02-20 11:30:00,3.81,3.81,3.8,3.8,46100.0,3.81,3.81,3.8,3.8,46100.0
2009-02-20 11:40:00,3.8,3.83,3.8,3.83,51800.0,3.8,3.83,3.8,3.83,51800.0
2009-02-20 11:50:00,3.83,3.83,3.8,3.8,104300.0,3.83,3.83,3.8,3.8,104300.0
2009-02-20 12:00:00,3.8,3.81,3.8,3.8,26000.0,3.8,3.81,3.8,3.8,26000.0
2009-02-20 12:10:00,3.8,3.82,3.79,3.8,123600.0,3.8,3.82,3.79,3.8,123600.0
2009-02-20 12:20:00,3.81,3.81,3.8,3.81,76800.0,3.81,3.81,3.8,3.81,76800.0
2009-02-20 12:30:00,3.81,3.82,3.81,3.82,17600.0,3.81,3.82,3.81,3.82,17600.0
2009-02-20 12:40:00,3.81,3.82,3.8,3.8,56900.0,3.81,3.82,3.8,3.8,56900.0
2009-02-20 12:50:00,3.8,3.8,3.79,3.8,59600.0,3.8,3.8,3.79,3.8,59600.0
2009-02-20 13:00:00,3.79,3.8,3.75,3.75,72900.0,3.79,3.8,3.75,3.75,72900.0
2009-02-20 13:10:00,3.75,3.76,3.74,3.76,48700.0,3.75,3.76,3.74,3.76,48700.0
2009-02-20 13:20:00,3.76,3.77,3.75,3.75,53100.0,3.76,3.77,3.75,3.75,53100.0
2009-02-20 13:30:00,3.75,3.76,3.75,3.75,85700.0,3.75,3.76,3.75,3.75,85700.0
2009-02-20 13:40:00,3.75,3.76,3.75,3.75,37400.0,3.75,3.76,3.75,3.75,37400.0
2009-02-20 13:50:00,3.75,3.77,3.75,3.76,53500.0,3.75,3.77,3.75,3.76,53500.0
2009-02-20 14:00:00,3.77,3.77,3.76,3.77,7200.0,3.77,3.77,3.76,3.77,7200.0
2009-02-20 14:10:00,3.77,3.82,3.75,3.79,135300.0,3.77,3.82,3.75,3.79,135300.0
2009-02-20 14:20:00,3.78,3.87,3.78,3.82,125100.0,3.78,3.87,3.78,3.82,125100.0
2009-02-20 14:30:00,3.83,3.87,3.81,3.85,56600.0,3.83,3.87,3.81,3.85,56600.0
2009-02-20 14:40:00,3.86,3.89,3.84,3.89,58900.0,3.86,3.89,3.84,3.89,58900.0
2009-02-20 14:50:00,3.89,3.91,3.82,3.83,193100.0,3.89,3.91,3.82,3.83,193100.0
2009-02-20 15:00:00,3.84,3.85,3.81,3.83,54300.0,3.84,3.85,3.81,3.83,54300.0
2009-02-20 15:10:00,3.82,3.83,3.78,3.8,176400.0,3.82,3.83,3.78,3.8,176400.0
2009-02-20 15:20:00,3.8,3.8,3.78,3.78,153200.0,3.8,3.8,3.78,3.78,153200.0
2009-02-20 15:30:00,3.79,3.85,3.78,3.85,279700.0,3.79,3.85,3.78,3.85,279700.0
2009-02-20 15:40:00,3.84,3.85,3.81,3.82,115800.0,3.84,3.85,3.81,3.82,115800.0
2009-02-20 15:50:00,3.83,3.86,3.83,3.85,286100.0,3.83,3.86,3.83,3.85,286100.0
2009-02-23 09:30:00,3.84,3.85,3.8,3.81,47800.0,3.84,3.85,3.8,3.81,47800.0
2009-02-23 09:40:00,3.81,3.82,3.8,3.82,75400.0,3.81,3.82,3.8,3.82,75400.0
2009-02-23 09:50:00,3.82,3.94,3.81,3.94,356800.0,3.82,3.94,3.81,3.94,356800.0
2009-02-23 10:00:00,3.93,3.93,3.85,3.86,59700.0,3.93,3.93,3.85,3.86,59700.0
2009-02-23 10:10:00,3.85,3.87,3.83,3.83,20300.0,3.85,3.87,3.83,3.83,20300.0
2009-02-23 10:20:00,3.84,3.9,3.84,3.89,134300.0,3.84,3.9,3.84,3.89,134300.0
2009-02-23 10:30:00,3.89,3.9,3.87,3.88,69600.0,3.89,3.9,3.87,3.88,69600.0
2009-02-23 10:40:00,3.88,3.89,3.85,3.89,37400.0,3.88,3.89,3.85,3.89,37400.0
2009-02-23 10:50:00,3.89,3.91,3.85,3.85,183200.0,3.89,3.91,3.85,3.85,183200.0
2009-02-23 11:00:00,3.84,3.9,3.82,3.88,64600.0,3.84,3.9,3.82,3.88,64600.0
2009-02-23 11:10:00,3.87,3.87,3.82,3.82,74000.0,3.87,3.87,3.82,3.82,74000.0
2009-02-23 11:20:00,3.82,3.85,3.8,3.84,76800.0,3.82,3.85,3.8,3.84,76800.0
2009-02-23 11:30:00,3.84,3.84,3.82,3.82,21100.0,3.84,3.84,3.82,3.82,21100.0
2009-02-23 11:40:00,3.83,3.83,3.82,3.83,16000.0,3.83,3.83,3.82,3.83,16000.0
2009-02-23 11:50:00,3.82,3.83,3.8,3.81,53700.0,3.82,3.83,3.8,3.81,53700.0
2009-02-23 12:00:00,3.82,3.82,3.8,3.8,52700.0,3.82,3.82,3.8,3.8,52700.0
2009-02-23 12:10:00,3.8,3.81,3.8,3.81,5100.0,3.8,3.81,3.8,3.81,5100.0
2009-02-23 12:20:00,3.8,3.81,3.8,3.81,4300.0,3.8,3.81,3.8,3.81,4300.0
2009-02-23 12:30:00,3.8,3.81,3.8,3.8,46600.0,3.8,3.81,3.8,3.8,46600.0
2009-02-23 12:40:00,3.8,3.82,3.8,3.8,72600.0,3.8,3.82,3.8,3.8,72600.0
2009-02-23 12:50:00,3.8,3.8,3.75,3.77,230100.0,3.8,3.8,3.75,3.77,230100.0
2009-02-23 13:00:00,3.77,3.78,3.77,3.78,31700.0,3.77,3.78,3.77,3.78,31700.0
2009-02-23 13:10:00,3.78,3.8,3.77,3.8,28500.0,3.78,3.8,3.77,3.8,28500.0
2009-02-23 13:20:00,3.79,3.8,3.78,3.79,24800.0,3.79,3.8,3.78,3.79,24800.0
2009-02-23 13:30:00,3.8,3.8,3.78,3.78,26900.0,3.8,3.8,3.78,3.78,26900.0
2009-02-23 13:40:00,3.79,3.79,3.78,3.79,8100.0,3.79,3.79,3.78,3.79,8100.0
2009-02-23 13:50:00,3.79,3.79,3.78,3.78,18500.0,3.79,3.79,3.78,3.78,18500.0
2009-02-23 14:00:00,3.78,3.79,3.78,3.78,65900.0,3.78,3.79,3.78,3.78,65900.0
2009-02-23 14:10:00,3.78,3.82,3.78,3.81,34700.0,3.78,3.82,3.78,3.81,34700.0
2009-02-23 14:20:00,3.81,3.84,3.81,3.83,36300.0,3.81,3.84,3.81,3.83,36300.0
2009-02-23 14:30:00,3.82,3.83,3.79,3.8,48900.0,3.82,3.83,3.79,3.8,48900.0
2009-02-23 14:40:00,3.8,3.8,3.77,3.78,19700.0,3.8,3.8,3.77,3.78,19700.0
2009-02-23 14:50:00,3.78,3.78,3.77,3.78,31400.0,3.78,3.78,3.77,3.78,31400.0
2009-02-23 15:00:00,3.77,3.78,3.77,3.77,33100.0,3.77,3.78,3.77,3.77,33100.0
2009-02-23 15:10:00,3.78,3.81,3.78,3.79,72700.0,3.78,3.81,3.78,3.79,72700.0
2009-02-23 15:20:00,3.79,3.79,3.77,3.79,90100.0,3.79,3.79,3.77,3.79,90100.0
2009-02-23 15:30:00,3.78,3.84,3.78,3.83,106200.0,3.78,3.84,3.78,3.83,106200.0
2009-02-23 15:40:00,3.82,3.84,3.82,3.82,177400.0,3.82,3.84,3.82,3.82,177400.0
2009-02-23 15:50:00,3.82,3.83,3.8,3.8,253900.0,3.82,3.83,3.8,3.8,253900.0
2009-02-24 09:30:00,3.78,3.85,3.78,3.82,38000.0,3.78,3.85,3.78,3.82,38000.0
2009-02-24 09:40:00,3.82,3.85,3.82,3.83,82500.0,3.82,3.85,3.82,3.83,82500.0
2009-02-24 09:50:00,3.82,3.84,3.8,3.8,57500.0,3.82,3.84,3.8,3.8,57500.0
2009-02-24 10:00:00,3.8,3.8,3.77,3.8,63000.0,3.8,3.8,3.77,3.8,63000.0
2009-02-24 10:10:00,3.81,3.82,3.8,3.8,59400.0,3.81,3.82,3.8,3.8,59400.0
2009-02-24 10:20:00,3.8,3.83,3.8,3.82,28000.0,3.8,3.83,3.8,3.82,28000.0
2009-02-24 10:30:00,3.83,3.83,3.82,3.82,4300.0,3.83,3.83,3.82,3.82,4300.0
2009-02-24 10:40:00,3.82,3.84,3.82,3.84,50300.0,3.82,3.84,3.82,3.84,50300.0
2009-02-24 10:50:00,3.84,3.84,3.81,3.82,58500.0,3.84,3.84,3.81,3.82,58500.0
2009-02-24 11:00:00,3.81,3.83,3.81,3.82,15800.0,3.81,3.83,3.81,3.82,15800.0
2009-02-24 11:10:00,3.82,3.83,3.81,3.83,7700.0,3.82,3.83,3.81,3.83,7700.0
2009-02-24 11:20:00,3.83,3.83,3.82,3.82,108500.0,3.83,3.83,3.82,3.82,108500.0
2009-02-24 11:30:00,3.83,3.85,3.81,3.82,88800.0,3.83,3.85,3.81,3.82,88800.0
2009-02-24 11:40:00,3.82,3.82,3.8,3.8,76600.0,3.82,3.82,3.8,3.8,76600.0
2009-02-24 11:50:00,3.81,3.81,3.8,3.8,2900.0,3.81,3.81,3.8,3.8,2900.0
2009-02-24 12:00:00,3.81,3.81,3.8,3.81,112200.0,3.81,3.81,3.8,3.81,112200.0
2009-02-24 12:10:00,3.8,3.81,3.8,3.81,38300.0,3.8,3.81,3.8,3.81,38300.0
2009-02-24 12:20:00,3.8,3.82,3.8,3.81,28400.0,3.8,3.82,3.8,3.81,28400.0
2009-02-24 12:30:00,3.82,3.84,3.81,3.83,133600.0,3.82,3.84,3.81,3.83,133600.0
2009-02-24 12:40:00,3.83,3.83,3.8,3.82,52300.0,3.83,3.83,3.8,3.82,52300.0
2009-02-24 12:50:00,3.81,3.82,3.81,3.82,7800.0,3.81,3.82,3.81,3.82,7800.0
2009-02-24 13:00:00,3.81,3.84,3.81,3.83,59900.0,3.81,3.84,3.81,3.83,59900.0
2009-02-24 13:10:00,3.83,3.83,3.82,3.82,4000.0,3.83,3.83,3.82,3.82,4000.0
2009-02-24 13:20:00,3.81,3.86,3.81,3.86,26500.0,3.81,3.86,3.81,3.86,26500.0
2009-02-24 13:30:00,3.87,3.87,3.84,3.85,63200.0,3.87,3.87,3.84,3.85,63200.0
2009-02-24 13:40:00,3.85,3.85,3.83,3.84,49500.0,3.85,3.85,3.83,3.84,49500.0
2009-02-24 13:50:00,3.84,3.85,3.82,3.84,196600.0,3.84,3.85,3.82,3.84,196600.0
2009-02-24 14:00:00,3.84,3.87,3.84,3.87,130800.0,3.84,3.87,3.84,3.87,130800.0
2009-02-24 14:10:00,3.87,3.9,3.85,3.9,89000.0,3.87,3.9,3.85,3.9,89000.0
2009-02-24 14:20:00,3.9,3.93,3.89,3.9,54200.0,3.9,3.93,3.89,3.9,54200.0
2009-02-24 14:30:00,3.89,3.91,3.88,3.9,75000.0,3.89,3.91,3.88,3.9,75000.0
2009-02-24 14:40:00,3.91,3.91,3.87,3.88,62900.0,3.91,3.91,3.87,3.88,62900.0
2009-02-24 14:50:00,3.88,3.92,3.87,3.91,167500.0,3.88,3.92,3.87,3.91,167500.0
2009-02-24 15:00:00,3.92,3.95,3.91,3.95,47400.0,3.92,3.95,3.91,3.95,47400.0
2009-02-24 15:10:00,3.95,3.98,3.95,3.98,38000.0,3.95,3.98,3.95,3.98,38000.0
2009-02-24 15:20:00,3.98,3.99,3.96,3.96,138300.0,3.98,3.99,3.96,3.96,138300.0
2009-02-24 15:30:00,3.97,3.98,3.94,3.97,131700.0,3.97,3.98,3.94,3.97,131700.0
2009-02-24 15:40:00,3.97,3.99,3.95,3.97,189400.0,3.97,3.99,3.95,3.97,189400.0
2009-02-24 15:50:00,3.97,3.99,3.97,3.98,309900.0,3.97,3.99,3.97,3.98,309900.0
2009-02-25 09:30:00,3.97,3.97,3.8,3.86,24800.0,3.97,3.97,3.8,3.86,24800.0
2009-02-25 09:40:00,3.85,3.88,3.84,3.85,87600.0,3.85,3.88,3.84,3.85,87600.0
2009-02-25 09:50:00,3.85,3.86,3.84,3.85,26900.0,3.85,3.86,3.84,3.85,26900.0
2009-02-25 10:00:00,3.85,3.86,3.84,3.85,45400.0,3.85,3.86,3.84,3.85,45400.0
2009-02-25 10:10:00,3.85,3.85,3.84,3.85,19000.0,3.85,3.85,3.84,3.85,19000.0
2009-02-25 10:20:00,3.85,3.87,3.83,3.86,168500.0,3.85,3.87,3.83,3.86,168500.0
2009-02-25 10:30:00,3.87,3.87,3.85,3.85,25500.0,3.87,3.87,3.85,3.85,25500.0
2009-02-25 10:40:00,3.85,3.86,3.85,3.86,112200.0,3.85,3.86,3.85,3.86,112200.0
2009-02-25 10:50:00,3.85,3.85,3.85,3.85,4600.0,3.85,3.85,3.85,3.85,4600.0
2009-02-25 11:00:00,3.85,3.87,3.85,3.86,51700.0,3.85,3.87,3.85,3.86,51700.0
2009-02-25 11:10:00,3.86,3.86,3.85,3.86,9400.0,3.86,3.86,3.85,3.86,9400.0
2009-02-25 11:20:00,3.85,3.86,3.85,3.85,28100.0,3.85,3.86,3.85,3.85,28100.0
2009-02-25 11:30:00,3.85,3.86,3.85,3.85,13800.0,3.85,3.86,3.85,3.85,13800.0
2009-02-25 11:40:00,3.85,3.92,3.85,3.89,91800.0,3.85,3.92,3.85,3.89,91800.0
2009-02-25 11:50:00,3.89,3.89,3.87,3.88,117300.0,3.89,3.89,3.87,3.88,117300.0
2009-02-25 12:00:00,3.88,3.92,3.88,3.89,83300.0,3.88,3.92,3.88,3.89,83300.0
2009-02-25 12:10:00,3.9,3.9,3.88,3.88,45600.0,3.9,3.9,3.88,3.88,45600.0
2009-02-25 12:20:00,3.89,3.9,3.87,3.88,115000.0,3.89,3.9,3.87,3.88,115000.0
2009-02-25 12:30:00,3.88,3.92,3.88,3.9,132500.0,3.88,3.92,3.88,3.9,132500.0
2009-02-25 12:40:00,3.9,3.91,3.89,3.9,42900.0,3.9,3.91,3.89,3.9,42900.0
2009-02-25 12:50:00,3.9,3.97,3.9,3.95,131500.0,3.9,3.97,3.9,3.95,131500.0
2009-02-25 13:00:00,3.96,4.02,3.96,4.02,211000.0,3.96,4.02,3.96,4.02,211000.0
2009-02-25 13:10:00,4.03,4.04,4.0,4.01,85300.0,4.03,4.04,4.0,4.01,85300.0
2009-02-25 13:20:00,4.01,4.01,4.01,4.01,32600.0,4.01,4.01,4.01,4.01,32600.0
2009-02-25 13:30:00,4.01,4.04,4.0,4.03,56700.0,4.01,4.04,4.0,4.03,56700.0
2009-02-25 13:40:00,4.04,4.08,4.04,4.06,281800.0,4.04,4.08,4.04,4.06,281800.0
2009-02-25 13:50:00,4.06,4.09,4.06,4.07,226700.0,4.06,4.09,4.06,4.07,226700.0
2009-02-25 14:00:00,4.07,4.07,4.04,4.05,104200.0,4.07,4.07,4.04,4.05,104200.0
2009-02-25 14:10:00,4.06,4.07,4.04,4.04,159000.0,4.06,4.07,4.04,4.04,159000.0
2009-02-25 14:20:00,4.04,4.07,4.02,4.04,95800.0,4.04,4.07,4.02,4.04,95800.0
2009-02-25 14:30:00,4.04,4.07,4.04,4.07,166100.0,4.04,4.07,4.04,4.07,166100.0
2009-02-25 14:40:00,4.07,4.1,4.06,4.06,46100.0,4.07,4.1,4.06,4.06,46100.0
2009-02-25 14:50:00,4.07,4.1,4.07,4.08,61700.0,4.07,4.1,4.07,4.08,61700.0
2009-02-25 15:00:00,4.07,4.13,4.07,4.1,94400.0,4.07,4.13,4.07,4.1,94400.0
2009-02-25 15:10:00,4.1,4.18,4.09,4.16,177200.0,4.1,4.18,4.09,4.16,177200.0
2009-02-25 15:20:00,4.16,4.16,4.13,4.15,96500.0,4.16,4.16,4.13,4.15,96500.0
2009-02-25 15:30:00,4.15,4.2,4.14,4.19,272700.0,4.15,4.2,4.14,4.19,272700.0
2009-02-25 15:40:00,4.19,4.21,4.14,4.16,236900.0,4.19,4.21,4.14,4.16,236900.0
2009-02-25 15:50:00,4.15,4.16,4.09,4.11,326900.0,4.15,4.16,4.09,4.11,326900.0
2009-02-26 09:30:00,4.14,4.21,4.12,4.21,68000.0,4.14,4.21,4.12,4.21,68000.0
2009-02-26 09:40:00,4.21,4.25,4.16,4.19,113400.0,4.21,4.25,4.16,4.19,113400.0
2009-02-26 09:50:00,4.19,4.28,4.18,4.28,94200.0,4.19,4.28,4.18,4.28,94200.0
2009-02-26 10:00:00,4.28,4.3,4.27,4.29,152100.0,4.28,4.3,4.27,4.29,152100.0
2009-02-26 10:10:00,4.28,4.29,4.27,4.29,81200.0,4.28,4.29,4.27,4.29,81200.0
2009-02-26 10:20:00,4.3,4.36,4.3,4.34,75400.0,4.3,4.36,4.3,4.34,75400.0
2009-02-26 10:30:00,4.34,4.36,4.34,4.35,42000.0,4.34,4.36,4.34,4.35,42000.0
2009-02-26 10:40:00,4.36,4.4,4.36,4.39,114000.0,4.36,4.4,4.36,4.39,114000.0
2009-02-26 10:50:00,4.39,4.4,4.33,4.34,129700.0,4.39,4.4,4.33,4.34,129700.0
2009-02-26 11:00:00,4.34,4.38,4.3,4.3,102500.0,4.34,4.38,4.3,4.3,102500.0
2009-02-26 11:10:00,4.3,4.34,4.3,4.32,66300.0,4.3,4.34,4.3,4.32,66300.0
2009-02-26 11:20:00,4.32,4.35,4.31,4.31,44200.0,4.32,4.35,4.31,4.31,44200.0
2009-02-26 11:30:00,4.31,4.33,4.3,4.32,30000.0,4.31,4.33,4.3,4.32,30000.0
2009-02-26 11:40:00,4.33,4.33,4.31,4.32,60600.0,4.33,4.33,4.31,4.32,60600.0
2009-02-26 11:50:00,4.33,4.33,4.31,4.33,33900.0,4.33,4.33,4.31,4.33,33900.0
2009-02-26 12:00:00,4.33,4.34,4.3,4.3,37400.0,4.33,4.34,4.3,4.3,37400.0
2009-02-26 12:10:00,4.3,4.31,4.29,4.29,95800.0,4.3,4.31,4.29,4.29,95800.0
2009-02-26 12:20:00,4.3,4.32,4.22,4.22,317600.0,4.3,4.32,4.22,4.22,317600.0
2009-02-26 12:30:00,4.22,4.22,4.19,4.19,211300.0,4.22,4.22,4.19,4.19,211300.0
2009-02-26 12:40:00,4.2,4.2,4.19,4.2,14000.0,4.2,4.2,4.19,4.2,14000.0
2009-02-26 12:50:00,4.2,4.2,4.17,4.18,56800.0,4.2,4.2,4.17,4.18,56800.0
2009-02-26 13:00:00,4.18,4.19,4.17,4.18,10100.0,4.18,4.19,4.17,4.18,10100.0
2009-02-26 13:10:00,4.17,4.23,4.16,4.22,150400.0,4.17,4.23,4.16,4.22,150400.0
2009-02-26 13:20:00,4.22,4.24,4.17,4.19,57200.0,4.22,4.24,4.17,4.19,57200.0
2009-02-26 13:30:00,4.2,4.22,4.2,4.21,10300.0,4.2,4.22,4.2,4.21,10300.0
2009-02-26 13:40:00,4.21,4.23,4.21,4.23,77000.0,4.21,4.23,4.21,4.23,77000.0
2009-02-26 13:50:00,4.23,4.24,4.22,4.23,93100.0,4.23,4.24,4.22,4.23,93100.0
2009-02-26 14:00:00,4.23,4.29,4.23,4.26,260300.0,4.23,4.29,4.23,4.26,260300.0
2009-02-26 14:10:00,4.27,4.28,4.25,4.25,42400.0,4.27,4.28,4.25,4.25,42400.0
2009-02-26 14:20:00,4.25,4.29,4.25,4.27,91100.0,4.25,4.29,4.25,4.27,91100.0
2009-02-26 14:30:00,4.26,4.27,4.25,4.26,121000.0,4.26,4.27,4.25,4.26,121000.0
2009-02-26 14:40:00,4.25,4.27,4.25,4.27,74000.0,4.25,4.27,4.25,4.27,74000.0
2009-02-26 14:50:00,4.27,4.27,4.25,4.27,248900.0,4.27,4.27,4.25,4.27,248900.0
2009-02-26 15:00:00,4.26,4.26,4.25,4.25,79100.0,4.26,4.26,4.25,4.25,79100.0
2009-02-26 15:10:00,4.26,4.27,4.25,4.25,203300.0,4.26,4.27,4.25,4.25,203300.0
2009-02-26 15:20:00,4.25,4.29,4.25,4.28,157000.0,4.25,4.29,4.25,4.28,157000.0
2009-02-26 15:30:00,4.27,4.28,4.26,4.28,85400.0,4.27,4.28,4.26,4.28,85400.0
2009-02-26 15:40:00,4.28,4.3,4.27,4.29,88700.0,4.28,4.3,4.27,4.29,88700.0
2009-02-26 15:50:00,4.28,4.29,4.25,4.26,328400.0,4.28,4.29,4.25,4.26,328400.0
2009-02-27 09:30:00,4.21,4.21,4.16,4.19,115800.0,4.21,4.21,4.16,4.19,115800.0
2009-02-27 09:40:00,4.19,4.26,4.19,4.24,38500.0,4.19,4.26,4.19,4.24,38500.0
2009-02-27 09:50:00,4.25,4.26,4.24,4.25,33600.0,4.25,4.26,4.24,4.25,33600.0
2009-02-27 10:00:00,4.25,4.27,4.24,4.24,67900.0,4.25,4.27,4.24,4.24,67900.0
2009-02-27 10:10:00,4.25,4.26,4.23,4.24,28900.0,4.25,4.26,4.23,4.24,28900.0
2009-02-27 10:20:00,4.24,4.26,4.24,4.25,61300.0,4.24,4.26,4.24,4.25,61300.0
2009-02-27 10:30:00,4.26,4.26,4.25,4.25,17400.0,4.26,4.26,4.25,4.25,17400.0
2009-02-27 10:40:00,4.25,4.34,4.25,4.31,193400.0,4.25,4.34,4.25,4.31,193400.0
2009-02-27 10:50:00,4.31,4.34,4.29,4.31,83600.0,4.31,4.34,4.29,4.31,83600.0
2009-02-27 11:00:00,4.3,4.31,4.3,4.31,4600.0,4.3,4.31,4.3,4.31,4600.0
2009-02-27 11:10:00,4.31,4.32,4.3,4.32,35800.0,4.31,4.32,4.3,4.32,35800.0
2009-02-27 11:20:00,4.31,4.35,4.31,4.33,45900.0,4.31,4.35,4.31,4.33,45900.0
2009-02-27 11:30:00,4.34,4.34,4.3,4.3,31000.0,4.34,4.34,4.3,4.3,31000.0
2009-02-27 11:40:00,4.29,4.32,4.25,4.28,250100.0,4.29,4.32,4.25,4.28,250100.0
2009-02-27 11:50:00,4.28,4.3,4.2,4.22,99600.0,4.28,4.3,4.2,4.22,99600.0
2009-02-27 12:00:00,4.23,4.27,4.22,4.22,122300.0,4.23,4.27,4.22,4.22,122300.0
2009-02-27 12:10:00,4.22,4.29,4.2,4.28,286100.0,4.22,4.29,4.2,4.28,286100.0
2009-02-27 12:20:00,4.27,4.3,4.27,4.3,49100.0,4.27,4.3,4.27,4.3,49100.0
2009-02-27 12:30:00,4.3,4.31,4.3,4.31,14600.0,4.3,4.31,4.3,4.31,14600.0
2009-02-27 12:40:00,4.32,4.33,4.28,4.28,70300.0,4.32,4.33,4.28,4.28,70300.0
2009-02-27 12:50:00,4.28,4.32,4.28,4.32,28600.0,4.28,4.32,4.28,4.32,28600.0
2009-02-27 13:00:00,4.32,4.34,4.3,4.3,45800.0,4.32,4.34,4.3,4.3,45800.0
2009-02-27 13:10:00,4.3,4.31,4.29,4.3,17400.0,4.3,4.31,4.29,4.3,17400.0
2009-02-27 13:20:00,4.31,4.32,4.3,4.32,31000.0,4.31,4.32,4.3,4.32,31000.0
2009-02-27 13:30:00,4.32,4.33,4.26,4.28,67300.0,4.32,4.33,4.26,4.28,67300.0
2009-02-27 13:40:00,4.28,4.32,4.28,4.32,36300.0,4.28,4.32,4.28,4.32,36300.0
2009-02-27 13:50:00,4.32,4.33,4.29,4.29,83600.0,4.32,4.33,4.29,4.29,83600.0
2009-02-27 14:00:00,4.29,4.32,4.27,4.28,49800.0,4.29,4.32,4.27,4.28,49800.0
2009-02-27 14:10:00,4.29,4.31,4.29,4.3,17000.0,4.29,4.31,4.29,4.3,17000.0
2009-02-27 14:20:00,4.31,4.31,4.28,4.29,216700.0,4.31,4.31,4.28,4.29,216700.0
2009-02-27 14:30:00,4.28,4.29,4.27,4.27,54300.0,4.28,4.29,4.27,4.27,54300.0
2009-02-27 14:40:00,4.27,4.28,4.26,4.27,55800.0,4.27,4.28,4.26,4.27,55800.0
2009-02-27 14:50:00,4.26,4.28,4.24,4.27,149100.0,4.26,4.28,4.24,4.27,149100.0
2009-02-27 15:00:00,4.26,4.27,4.2,4.22,204600.0,4.26,4.27,4.2,4.22,204600.0
2009-02-27 15:10:00,4.22,4.24,4.17,4.18,77300.0,4.22,4.24,4.17,4.18,77300.0
2009-02-27 15:20:00,4.18,4.2,4.16,4.19,64200.0,4.18,4.2,4.16,4.19,64200.0
2009-02-27 15:30:00,4.2,4.22,4.17,4.18,146700.0,4.2,4.22,4.17,4.18,146700.0
2009-02-27 15:40:00,4.19,4.24,4.18,4.23,107600.0,4.19,4.24,4.18,4.23,107600.0
2009-02-27 15:50:00,4.22,4.22,4.19,4.2,257300.0,4.22,4.22,4.19,4.2,257300.0
2009-03-02 09:30:00,4.13,4.2,4.05,4.19,65500.0,4.13,4.2,4.05,4.19,65500.0
2009-03-02 09:40:00,4.2,4.2,4.15,4.16,36300.0,4.2,4.2,4.15,4.16,36300.0
2009-03-02 09:50:00,4.16,4.16,4.13,4.13,50200.0,4.16,4.16,4.13,4.13,50200.0
2009-03-02 10:00:00,4.13,4.13,4.09,4.09,45100.0,4.13,4.13,4.09,4.09,45100.0
2009-03-02 10:10:00,4.09,4.1,4.05,4.08,170600.0,4.09,4.1,4.05,4.08,170600.0
2009-03-02 10:20:00,4.08,4.1,4.07,4.1,30200.0,4.08,4.1,4.07,4.1,30200.0
2009-03-02 10:30:00,4.09,4.1,4.09,4.1,45200.0,4.09,4.1,4.09,4.1,45200.0
2009-03-02 10:40:00,4.09,4.1,4.09,4.09,29700.0,4.09,4.1,4.09,4.09,29700.0
2009-03-02 10:50:00,4.1,4.1,4.09,4.1,21700.0,4.1,4.1,4.09,4.1,21700.0
2009-03-02 11:00:00,4.09,4.1,4.09,4.09,24900.0,4.09,4.1,4.09,4.09,24900.0
2009-03-02 11:10:00,4.1,4.1,4.09,4.09,17000.0,4.1,4.1,4.09,4.09,17000.0
2009-03-02 11:20:00,4.09,4.1,4.06,4.06,37600.0,4.09,4.1,4.06,4.06,37600.0
2009-03-02 11:30:00,4.06,4.06,4.03,4.03,29800.0,4.06,4.06,4.03,4.03,29800.0
2009-03-02 11:40:00,4.03,4.06,4.03,4.04,66200.0,4.03,4.06,4.03,4.04,66200.0
2009-03-02 11:50:00,4.04,4.05,4.04,4.04,30100.0,4.04,4.05,4.04,4.04,30100.0
2009-03-02 12:00:00,4.04,4.05,4.04,4.04,12600.0,4.04,4.05,4.04,4.04,12600.0
2009-03-02 12:10:00,4.04,4.05,4.0,4.0,38200.0,4.04,4.05,4.0,4.0,38200.0
2009-03-02 12:20:00,4.0,4.02,3.99,4.02,52800.0,4.0,4.02,3.99,4.02,52800.0
2009-03-02 12:30:00,4.01,4.04,4.01,4.03,56300.0,4.01,4.04,4.01,4.03,56300.0
2009-03-02 12:40:00,4.04,4.04,4.03,4.03,3300.0,4.04,4.04,4.03,4.03,3300.0
2009-03-02 12:50:00,4.04,4.04,4.02,4.02,71800.0,4.04,4.04,4.02,4.02,71800.0
2009-03-02 13:00:00,4.02,4.04,4.02,4.03,46000.0,4.02,4.04,4.02,4.03,46000.0
2009-03-02 13:10:00,4.03,4.05,4.03,4.03,62500.0,4.03,4.05,4.03,4.03,62500.0
2009-03-02 13:20:00,4.03,4.04,4.0,4.0,48000.0,4.03,4.04,4.0,4.0,48000.0
2009-03-02 13:30:00,4.01,4.01,4.0,4.0,20700.0,4.01,4.01,4.0,4.0,20700.0
2009-03-02 13:40:00,4.0,4.03,4.0,4.01,149100.0,4.0,4.03,4.0,4.01,149100.0
2009-03-02 13:50:00,4.01,4.02,3.98,4.01,104200.0,4.01,4.02,3.98,4.01,104200.0
2009-03-02 14:00:00,4.0,4.01,3.97,3.99,87800.0,4.0,4.01,3.97,3.99,87800.0
2009-03-02 14:10:00,3.99,4.0,3.98,3.98,108700.0,3.99,4.0,3.98,3.98,108700.0
2009-03-02 14:20:00,3.98,3.99,3.95,3.96,78000.0,3.98,3.99,3.95,3.96,78000.0
2009-03-02 14:30:00,3.95,4.0,3.95,3.99,330700.0,3.95,4.0,3.95,3.99,330700.0
2009-03-02 14:40:00,3.99,4.01,3.97,4.01,201800.0,3.99,4.01,3.97,4.01,201800.0
2009-03-02 14:50:00,3.99,4.02,3.96,3.99,120900.0,3.99,4.02,3.96,3.99,120900.0
2009-03-02 15:00:00,3.99,3.99,3.96,3.97,121900.0,3.99,3.99,3.96,3.97,121900.0
2009-03-02 15:10:00,3.96,3.99,3.96,3.97,70600.0,3.96,3.99,3.96,3.97,70600.0
2009-03-02 15:20:00,3.97,3.97,3.93,3.96,109400.0,3.97,3.97,3.93,3.96,109400.0
2009-03-02 15:30:00,3.96,3.98,3.95,3.96,93200.0,3.96,3.98,3.95,3.96,93200.0
2009-03-02 15:40:00,3.96,3.97,3.93,3.94,122500.0,3.96,3.97,3.93,3.94,122500.0
2009-03-02 15:50:00,3.94,3.97,3.94,3.96,285800.0,3.94,3.97,3.94,3.96,285800.0
2009-03-03 09:30:00,4.0,4.0,3.9,3.97,72200.0,4.0,4.0,3.9,3.97,72200.0
2009-03-03 09:40:00,3.96,3.96,3.91,3.91,27500.0,3.96,3.96,3.91,3.91,27500.0
2009-03-03 09:50:00,3.92,3.92,3.91,3.92,36600.0,3.92,3.92,3.91,3.92,36600.0
2009-03-03 10:00:00,3.92,3.93,3.88,3.89,109500.0,3.92,3.93,3.88,3.89,109500.0
2009-03-03 10:10:00,3.89,3.89,3.82,3.87,92200.0,3.89,3.89,3.82,3.87,92200.0
2009-03-03 10:20:00,3.87,3.88,3.85,3.86,45200.0,3.87,3.88,3.85,3.86,45200.0
2009-03-03 10:30:00,3.86,3.89,3.82,3.89,93700.0,3.86,3.89,3.82,3.89,93700.0
2009-03-03 10:40:00,3.88,3.89,3.84,3.84,113200.0,3.88,3.89,3.84,3.84,113200.0
2009-03-03 10:50:00,3.85,3.87,3.83,3.87,102800.0,3.85,3.87,3.83,3.87,102800.0
2009-03-03 11:00:00,3.88,3.9,3.85,3.85,43000.0,3.88,3.9,3.85,3.85,43000.0
2009-03-03 11:10:00,3.85,3.88,3.84,3.84,66200.0,3.85,3.88,3.84,3.84,66200.0
2009-03-03 11:20:00,3.84,3.89,3.84,3.88,35000.0,3.84,3.89,3.84,3.88,35000.0
2009-03-03 11:30:00,3.88,3.88,3.84,3.84,37700.0,3.88,3.88,3.84,3.84,37700.0
2009-03-03 11:40:00,3.84,3.85,3.83,3.85,29000.0,3.84,3.85,3.83,3.85,29000.0
2009-03-03 11:50:00,3.85,3.85,3.83,3.83,43400.0,3.85,3.85,3.83,3.83,43400.0
2009-03-03 12:00:00,3.84,3.88,3.84,3.88,31600.0,3.84,3.88,3.84,3.88,31600.0
2009-03-03 12:10:00,3.87,3.87,3.84,3.85,51800.0,3.87,3.87,3.84,3.85,51800.0
2009-03-03 12:20:00,3.85,3.86,3.84,3.84,22100.0,3.85,3.86,3.84,3.84,22100.0
2009-03-03 12:30:00,3.85,3.85,3.83,3.83,34500.0,3.85,3.85,3.83,3.83,34500.0
2009-03-03 12:40:00,3.83,3.84,3.82,3.82,45800.0,3.83,3.84,3.82,3.82,45800.0
2009-03-03 12:50:00,3.82,3.83,3.81,3.81,39900.0,3.82,3.83,3.81,3.81,39900.0
2009-03-03 13:00:00,3.82,3.82,3.8,3.8,21100.0,3.82,3.82,3.8,3.8,21100.0
2009-03-03 13:10:00,3.8,3.85,3.8,3.85,676300.0,3.8,3.85,3.8,3.85,676300.0
2009-03-03 13:20:00,3.85,3.86,3.84,3.85,67900.0,3.85,3.86,3.84,3.85,67900.0
2009-03-03 13:30:00,3.86,3.87,3.85,3.85,40700.0,3.86,3.87,3.85,3.85,40700.0
2009-03-03 13:40:00,3.85,3.88,3.85,3.86,54200.0,3.85,3.88,3.85,3.86,54200.0
2009-03-03 13:50:00,3.86,3.89,3.86,3.86,39300.0,3.86,3.89,3.86,3.86,39300.0
2009-03-03 14:00:00,3.86,3.91,3.86,3.9,58900.0,3.86,3.91,3.86,3.9,58900.0
2009-03-03 14:10:00,3.9,3.92,3.88,3.88,67900.0,3.9,3.92,3.88,3.88,67900.0
2009-03-03 14:20:00,3.88,3.93,3.87,3.9,246500.0,3.88,3.93,3.87,3.9,246500.0
2009-03-03 14:30:00,3.91,3.94,3.9,3.93,63600.0,3.91,3.94,3.9,3.93,63600.0
2009-03-03 14:40:00,3.94,3.95,3.89,3.91,166900.0,3.94,3.95,3.89,3.91,166900.0
2009-03-03 14:50:00,3.91,3.92,3.89,3.89,82900.0,3.91,3.92,3.89,3.89,82900.0
2009-03-03 15:00:00,3.9,3.91,3.87,3.9,120700.0,3.9,3.91,3.87,3.9,120700.0
2009-03-03 15:10:00,3.9,3.91,3.88,3.89,153800.0,3.9,3.91,3.88,3.89,153800.0
2009-03-03 15:20:00,3.88,3.89,3.84,3.84,108400.0,3.88,3.89,3.84,3.84,108400.0
2009-03-03 15:30:00,3.84,3.86,3.83,3.84,108500.0,3.84,3.86,3.83,3.84,108500.0
2009-03-03 15:40:00,3.84,3.84,3.82,3.83,148400.0,3.84,3.84,3.82,3.83,148400.0
2009-03-03 15:50:00,3.83,3.85,3.82,3.82,253400.0,3.83,3.85,3.82,3.82,253400.0
2009-03-04 09:30:00,3.89,4.01,3.85,3.93,204400.0,3.89,4.01,3.85,3.93,204400.0
2009-03-04 09:40:00,3.93,3.93,3.87,3.87,30400.0,3.93,3.93,3.87,3.87,30400.0
2009-03-04 09:50:00,3.87,3.87,3.83,3.83,41300.0,3.87,3.87,3.83,3.83,41300.0
2009-03-04 10:00:00,3.84,3.86,3.83,3.84,57900.0,3.84,3.86,3.83,3.84,57900.0
2009-03-04 10:10:00,3.83,3.85,3.81,3.82,53900.0,3.83,3.85,3.81,3.82,53900.0
2009-03-04 10:20:00,3.82,3.83,3.8,3.82,96500.0,3.82,3.83,3.8,3.82,96500.0
2009-03-04 10:30:00,3.82,3.84,3.79,3.83,94800.0,3.82,3.84,3.79,3.83,94800.0
2009-03-04 10:40:00,3.83,3.88,3.81,3.81,155100.0,3.83,3.88,3.81,3.81,155100.0
2009-03-04 10:50:00,3.81,3.83,3.79,3.81,107900.0,3.81,3.83,3.79,3.81,107900.0
2009-03-04 11:00:00,3.81,3.86,3.8,3.81,66400.0,3.81,3.86,3.8,3.81,66400.0
2009-03-04 11:10:00,3.81,3.85,3.81,3.81,86300.0,3.81,3.85,3.81,3.81,86300.0
2009-03-04 11:20:00,3.82,3.83,3.8,3.83,63700.0,3.82,3.83,3.8,3.83,63700.0
2009-03-04 11:30:00,3.83,3.85,3.81,3.82,46100.0,3.83,3.85,3.81,3.82,46100.0
2009-03-04 11:40:00,3.82,3.82,3.79,3.82,83900.0,3.82,3.82,3.79,3.82,83900.0
2009-03-04 11:50:00,3.81,3.87,3.81,3.87,156600.0,3.81,3.87,3.81,3.87,156600.0
2009-03-04 12:00:00,3.87,3.88,3.82,3.83,46400.0,3.87,3.88,3.82,3.83,46400.0
2009-03-04 12:10:00,3.83,3.84,3.8,3.8,27500.0,3.83,3.84,3.8,3.8,27500.0
2009-03-04 12:20:00,3.8,3.83,3.8,3.82,37700.0,3.8,3.83,3.8,3.82,37700.0
2009-03-04 12:30:00,3.82,3.83,3.81,3.81,12900.0,3.82,3.83,3.81,3.81,12900.0
2009-03-04 12:40:00,3.81,3.82,3.79,3.79,129600.0,3.81,3.82,3.79,3.79,129600.0
2009-03-04 12:50:00,3.79,3.8,3.78,3.78,20200.0,3.79,3.8,3.78,3.78,20200.0
2009-03-04 13:00:00,3.78,3.79,3.77,3.79,56900.0,3.78,3.79,3.77,3.79,56900.0
2009-03-04 13:10:00,3.78,3.79,3.78,3.78,7600.0,3.78,3.79,3.78,3.78,7600.0
2009-03-04 13:20:00,3.78,3.81,3.78,3.79,55400.0,3.78,3.81,3.78,3.79,55400.0
2009-03-04 13:30:00,3.79,3.81,3.77,3.77,157100.0,3.79,3.81,3.77,3.77,157100.0
2009-03-04 13:40:00,3.77,3.79,3.75,3.79,39900.0,3.77,3.79,3.75,3.79,39900.0
2009-03-04 13:50:00,3.79,3.8,3.78,3.79,14500.0,3.79,3.8,3.78,3.79,14500.0
2009-03-04 14:00:00,3.78,3.81,3.78,3.8,108300.0,3.78,3.81,3.78,3.8,108300.0
2009-03-04 14:10:00,3.81,3.82,3.79,3.82,40800.0,3.81,3.82,3.79,3.82,40800.0
2009-03-04 14:20:00,3.82,3.82,3.79,3.79,58800.0,3.82,3.82,3.79,3.79,58800.0
2009-03-04 14:30:00,3.79,3.84,3.79,3.84,46200.0,3.79,3.84,3.79,3.84,46200.0
2009-03-04 14:40:00,3.83,3.84,3.81,3.83,29400.0,3.83,3.84,3.81,3.83,29400.0
2009-03-04 14:50:00,3.82,3.85,3.82,3.85,71600.0,3.82,3.85,3.82,3.85,71600.0
2009-03-04 15:00:00,3.84,3.87,3.84,3.85,53000.0,3.84,3.87,3.84,3.85,53000.0
2009-03-04 15:10:00,3.85,3.91,3.85,3.88,74800.0,3.85,3.91,3.85,3.88,74800.0
2009-03-04 15:20:00,3.88,3.92,3.86,3.92,74200.0,3.88,3.92,3.86,3.92,74200.0
2009-03-04 15:30:00,3.92,3.92,3.86,3.89,172700.0,3.92,3.92,3.86,3.89,172700.0
2009-03-04 15:40:00,3.91,3.91,3.87,3.87,206500.0,3.91,3.91,3.87,3.87,206500.0
2009-03-04 15:50:00,3.86,3.87,3.83,3.84,111200.0,3.86,3.87,3.83,3.84,111200.0
2009-03-05 09:30:00,3.78,3.88,3.77,3.81,22900.0,3.78,3.88,3.77,3.81,22900.0
2009-03-05 09:40:00,3.82,3.83,3.81,3.81,26500.0,3.82,3.83,3.81,3.81,26500.0
2009-03-05 09:50:00,3.82,3.83,3.81,3.81,5000.0,3.82,3.83,3.81,3.81,5000.0
2009-03-05 10:00:00,3.82,3.83,3.81,3.81,10600.0,3.82,3.83,3.81,3.81,10600.0
2009-03-05 10:10:00,3.81,3.81,3.77,3.79,39900.0,3.81,3.81,3.77,3.79,39900.0
2009-03-05 10:20:00,3.79,3.79,3.78,3.78,27300.0,3.79,3.79,3.78,3.78,27300.0
2009-03-05 10:30:00,3.78,3.79,3.78,3.78,15700.0,3.78,3.79,3.78,3.78,15700.0
2009-03-05 10:40:00,3.78,3.8,3.77,3.77,57200.0,3.78,3.8,3.77,3.77,57200.0
2009-03-05 10:50:00,3.78,3.78,3.77,3.77,14100.0,3.78,3.78,3.77,3.77,14100.0
2009-03-05 11:00:00,3.77,3.78,3.73,3.73,69200.0,3.77,3.78,3.73,3.73,69200.0
2009-03-05 11:10:00,3.74,3.76,3.69,3.69,99600.0,3.74,3.76,3.69,3.69,99600.0
2009-03-05 11:20:00,3.69,3.72,3.69,3.71,42800.0,3.69,3.72,3.69,3.71,42800.0
2009-03-05 11:30:00,3.71,3.74,3.71,3.74,30000.0,3.71,3.74,3.71,3.74,30000.0
2009-03-05 11:40:00,3.74,3.74,3.73,3.73,13600.0,3.74,3.74,3.73,3.73,13600.0
2009-03-05 11:50:00,3.73,3.73,3.71,3.73,63800.0,3.73,3.73,3.71,3.73,63800.0
2009-03-05 12:00:00,3.73,3.74,3.72,3.73,23900.0,3.73,3.74,3.72,3.73,23900.0
2009-03-05 12:10:00,3.73,3.74,3.72,3.74,38600.0,3.73,3.74,3.72,3.74,38600.0
2009-03-05 12:20:00,3.74,3.74,3.73,3.74,11100.0,3.74,3.74,3.73,3.74,11100.0
2009-03-05 12:30:00,3.74,3.74,3.72,3.73,28600.0,3.74,3.74,3.72,3.73,28600.0
2009-03-05 12:40:00,3.73,3.73,3.72,3.72,27300.0,3.73,3.73,3.72,3.72,27300.0
2009-03-05 12:50:00,3.72,3.74,3.72,3.73,43300.0,3.72,3.74,3.72,3.73,43300.0
2009-03-05 13:00:00,3.73,3.73,3.72,3.73,32200.0,3.73,3.73,3.72,3.73,32200.0
2009-03-05 13:10:00,3.73,3.76,3.71,3.75,101500.0,3.73,3.76,3.71,3.75,101500.0
2009-03-05 13:20:00,3.76,3.76,3.72,3.72,27100.0,3.76,3.76,3.72,3.72,27100.0
2009-03-05 13:30:00,3.72,3.72,3.7,3.7,23600.0,3.72,3.72,3.7,3.7,23600.0
2009-03-05 13:40:00,3.7,3.71,3.69,3.69,60300.0,3.7,3.71,3.69,3.69,60300.0
2009-03-05 13:50:00,3.69,3.7,3.68,3.68,30900.0,3.69,3.7,3.68,3.68,30900.0
2009-03-05 14:00:00,3.68,3.68,3.66,3.67,27300.0,3.68,3.68,3.66,3.67,27300.0
2009-03-05 14:10:00,3.67,3.67,3.65,3.66,52000.0,3.67,3.67,3.65,3.66,52000.0
2009-03-05 14:20:00,3.66,3.67,3.65,3.65,31700.0,3.66,3.67,3.65,3.65,31700.0
2009-03-05 14:30:00,3.65,3.66,3.64,3.65,80900.0,3.65,3.66,3.64,3.65,80900.0
2009-03-05 14:40:00,3.65,3.65,3.63,3.63,19500.0,3.65,3.65,3.63,3.63,19500.0
2009-03-05 14:50:00,3.63,3.64,3.62,3.63,39200.0,3.63,3.64,3.62,3.63,39200.0
2009-03-05 15:00:00,3.64,3.68,3.63,3.67,70100.0,3.64,3.68,3.63,3.67,70100.0
2009-03-05 15:10:00,3.68,3.72,3.67,3.72,156200.0,3.68,3.72,3.67,3.72,156200.0
2009-03-05 15:20:00,3.72,3.74,3.71,3.74,251800.0,3.72,3.74,3.71,3.74,251800.0
2009-03-05 15:30:00,3.74,3.75,3.72,3.73,227300.0,3.74,3.75,3.72,3.73,227300.0
2009-03-05 15:40:00,3.73,3.76,3.72,3.73,324300.0,3.73,3.76,3.72,3.73,324300.0
2009-03-05 15:50:00,3.72,3.75,3.71,3.73,365400.0,3.72,3.75,3.71,3.73,365400.0
2009-03-06 09:30:00,3.73,3.81,3.73,3.81,38200.0,3.73,3.81,3.73,3.81,38200.0
2009-03-06 09:40:00,3.8,3.85,3.8,3.82,24200.0,3.8,3.85,3.8,3.82,24200.0
2009-03-06 09:50:00,3.81,3.81,3.74,3.74,37500.0,3.81,3.81,3.74,3.74,37500.0
2009-03-06 10:00:00,3.74,3.74,3.69,3.71,54100.0,3.74,3.74,3.69,3.71,54100.0
2009-03-06 10:10:00,3.71,3.72,3.68,3.68,36400.0,3.71,3.72,3.68,3.68,36400.0
2009-03-06 10:20:00,3.69,3.69,3.67,3.67,100700.0,3.69,3.69,3.67,3.67,100700.0
2009-03-06 10:30:00,3.66,3.67,3.63,3.63,82400.0,3.66,3.67,3.63,3.63,82400.0
2009-03-06 10:40:00,3.63,3.65,3.63,3.65,26000.0,3.63,3.65,3.63,3.65,26000.0
2009-03-06 10:50:00,3.64,3.65,3.6,3.6,57400.0,3.64,3.65,3.6,3.6,57400.0
2009-03-06 11:00:00,3.6,3.61,3.59,3.59,85100.0,3.6,3.61,3.59,3.59,85100.0
2009-03-06 11:10:00,3.59,3.61,3.59,3.61,45700.0,3.59,3.61,3.59,3.61,45700.0
2009-03-06 11:20:00,3.61,3.62,3.6,3.62,40700.0,3.61,3.62,3.6,3.62,40700.0
2009-03-06 11:30:00,3.62,3.65,3.61,3.62,54800.0,3.62,3.65,3.61,3.62,54800.0
2009-03-06 11:40:00,3.62,3.62,3.6,3.6,40800.0,3.62,3.62,3.6,3.6,40800.0
2009-03-06 11:50:00,3.6,3.62,3.6,3.62,23800.0,3.6,3.62,3.6,3.62,23800.0
2009-03-06 12:00:00,3.61,3.64,3.61,3.63,55600.0,3.61,3.64,3.61,3.63,55600.0
2009-03-06 12:10:00,3.63,3.66,3.63,3.66,43800.0,3.63,3.66,3.63,3.66,43800.0
2009-03-06 12:20:00,3.65,3.67,3.64,3.66,111100.0,3.65,3.67,3.64,3.66,111100.0
2009-03-06 12:30:00,3.66,3.66,3.65,3.65,41100.0,3.66,3.66,3.65,3.65,41100.0
2009-03-06 12:40:00,3.65,3.65,3.63,3.63,64100.0,3.65,3.65,3.63,3.63,64100.0
2009-03-06 12:50:00,3.62,3.64,3.62,3.64,67300.0,3.62,3.64,3.62,3.64,67300.0
2009-03-06 13:00:00,3.65,3.67,3.65,3.66,60800.0,3.65,3.67,3.65,3.66,60800.0
2009-03-06 13:10:00,3.66,3.67,3.64,3.64,50600.0,3.66,3.67,3.64,3.64,50600.0
2009-03-06 13:20:00,3.64,3.67,3.64,3.66,67100.0,3.64,3.67,3.64,3.66,67100.0
2009-03-06 13:30:00,3.66,3.67,3.65,3.67,101000.0,3.66,3.67,3.65,3.67,101000.0
2009-03-06 13:40:00,3.66,3.66,3.62,3.63,31100.0,3.66,3.66,3.62,3.63,31100.0
2009-03-06 13:50:00,3.62,3.65,3.62,3.65,79100.0,3.62,3.65,3.62,3.65,79100.0
2009-03-06 14:00:00,3.64,3.66,3.64,3.66,19600.0,3.64,3.66,3.64,3.66,19600.0
2009-03-06 14:10:00,3.65,3.67,3.65,3.67,42200.0,3.65,3.67,3.65,3.67,42200.0
2009-03-06 14:20:00,3.67,3.67,3.65,3.66,151000.0,3.67,3.67,3.65,3.66,151000.0
2009-03-06 14:30:00,3.66,3.66,3.65,3.65,25300.0,3.66,3.66,3.65,3.65,25300.0
2009-03-06 14:40:00,3.66,3.66,3.61,3.64,171500.0,3.66,3.66,3.61,3.64,171500.0
2009-03-06 14:50:00,3.63,3.64,3.63,3.64,27700.0,3.63,3.64,3.63,3.64,27700.0
2009-03-06 15:00:00,3.63,3.63,3.6,3.61,67400.0,3.63,3.63,3.6,3.61,67400.0
2009-03-06 15:10:00,3.61,3.61,3.6,3.61,22000.0,3.61,3.61,3.6,3.61,22000.0
2009-03-06 15:20:00,3.6,3.61,3.59,3.6,52800.0,3.6,3.61,3.59,3.6,52800.0
2009-03-06 15:30:00,3.6,3.65,3.59,3.65,98900.0,3.6,3.65,3.59,3.65,98900.0
2009-03-06 15:40:00,3.65,3.68,3.6,3.66,290400.0,3.65,3.68,3.6,3.66,290400.0
2009-03-06 15:50:00,3.65,3.71,3.65,3.71,312600.0,3.65,3.71,3.65,3.71,312600.0
2009-03-09 09:30:00,3.66,3.76,3.62,3.75,42900.0,3.66,3.76,3.62,3.75,42900.0
2009-03-09 09:40:00,3.75,3.75,3.71,3.74,23000.0,3.75,3.75,3.71,3.74,23000.0
2009-03-09 09:50:00,3.75,3.82,3.75,3.76,51900.0,3.75,3.82,3.75,3.76,51900.0
2009-03-09 10:00:00,3.75,3.79,3.73,3.76,61600.0,3.75,3.79,3.73,3.76,61600.0
2009-03-09 10:10:00,3.77,3.78,3.76,3.77,18700.0,3.77,3.78,3.76,3.77,18700.0
2009-03-09 10:20:00,3.77,3.78,3.76,3.76,7300.0,3.77,3.78,3.76,3.76,7300.0
2009-03-09 10:30:00,3.76,3.77,3.73,3.73,67600.0,3.76,3.77,3.73,3.73,67600.0
2009-03-09 10:40:00,3.73,3.75,3.71,3.72,41500.0,3.73,3.75,3.71,3.72,41500.0
2009-03-09 10:50:00,3.72,3.72,3.67,3.67,61400.0,3.72,3.72,3.67,3.67,61400.0
2009-03-09 11:00:00,3.67,3.69,3.64,3.64,142200.0,3.67,3.69,3.64,3.64,142200.0
2009-03-09 11:10:00,3.65,3.66,3.64,3.64,28400.0,3.65,3.66,3.64,3.64,28400.0
2009-03-09 11:20:00,3.64,3.67,3.63,3.66,66500.0,3.64,3.67,3.63,3.66,66500.0
2009-03-09 11:30:00,3.66,3.69,3.65,3.68,97100.0,3.66,3.69,3.65,3.68,97100.0
2009-03-09 11:40:00,3.67,3.68,3.65,3.66,25900.0,3.67,3.68,3.65,3.66,25900.0
2009-03-09 11:50:00,3.66,3.66,3.65,3.65,4800.0,3.66,3.66,3.65,3.65,4800.0
2009-03-09 12:00:00,3.66,3.66,3.64,3.65,17200.0,3.66,3.66,3.64,3.65,17200.0
2009-03-09 12:10:00,3.66,3.68,3.65,3.67,19700.0,3.66,3.68,3.65,3.67,19700.0
2009-03-09 12:20:00,3.67,3.68,3.66,3.67,9200.0,3.67,3.68,3.66,3.67,9200.0
2009-03-09 12:30:00,3.66,3.67,3.64,3.65,22100.0,3.66,3.67,3.64,3.65,22100.0
2009-03-09 12:40:00,3.64,3.65,3.63,3.65,20500.0,3.64,3.65,3.63,3.65,20500.0
2009-03-09 12:50:00,3.64,3.65,3.64,3.64,8300.0,3.64,3.65,3.64,3.64,8300.0
2009-03-09 13:00:00,3.65,3.65,3.61,3.62,66000.0,3.65,3.65,3.61,3.62,66000.0
2009-03-09 13:10:00,3.61,3.62,3.6,3.61,17600.0,3.61,3.62,3.6,3.61,17600.0
2009-03-09 13:20:00,3.61,3.61,3.59,3.6,36000.0,3.61,3.61,3.59,3.6,36000.0
2009-03-09 13:30:00,3.59,3.64,3.59,3.61,57900.0,3.59,3.64,3.59,3.61,57900.0
2009-03-09 13:40:00,3.61,3.63,3.61,3.62,15800.0,3.61,3.63,3.61,3.62,15800.0
2009-03-09 13:50:00,3.63,3.65,3.61,3.61,81000.0,3.63,3.65,3.61,3.61,81000.0
2009-03-09 14:00:00,3.61,3.66,3.61,3.63,31000.0,3.61,3.66,3.61,3.63,31000.0
2009-03-09 14:10:00,3.63,3.65,3.62,3.63,33200.0,3.63,3.65,3.62,3.63,33200.0
2009-03-09 14:20:00,3.63,3.63,3.61,3.62,34100.0,3.63,3.63,3.61,3.62,34100.0
2009-03-09 14:30:00,3.63,3.63,3.6,3.61,34900.0,3.63,3.63,3.6,3.61,34900.0
2009-03-09 14:40:00,3.61,3.62,3.59,3.59,92300.0,3.61,3.62,3.59,3.59,92300.0
2009-03-09 14:50:00,3.6,3.61,3.59,3.6,108500.0,3.6,3.61,3.59,3.6,108500.0
2009-03-09 15:00:00,3.6,3.62,3.58,3.61,43600.0,3.6,3.62,3.58,3.61,43600.0
2009-03-09 15:10:00,3.61,3.61,3.57,3.59,40500.0,3.61,3.61,3.57,3.59,40500.0
2009-03-09 15:20:00,3.58,3.62,3.58,3.61,75400.0,3.58,3.62,3.58,3.61,75400.0
2009-03-09 15:30:00,3.61,3.64,3.6,3.61,82200.0,3.61,3.64,3.6,3.61,82200.0
2009-03-09 15:40:00,3.6,3.62,3.6,3.61,28200.0,3.6,3.62,3.6,3.61,28200.0
2009-03-09 15:50:00,3.61,3.62,3.59,3.6,144300.0,3.61,3.62,3.59,3.6,144300.0
2009-03-10 09:30:00,3.63,3.79,3.63,3.79,26300.0,3.63,3.79,3.63,3.79,26300.0
2009-03-10 09:40:00,3.78,3.79,3.77,3.78,14700.0,3.78,3.79,3.77,3.78,14700.0
2009-03-10 09:50:00,3.77,3.78,3.76,3.76,72800.0,3.77,3.78,3.76,3.76,72800.0
2009-03-10 10:00:00,3.76,3.85,3.75,3.81,85300.0,3.76,3.85,3.75,3.81,85300.0
2009-03-10 10:10:00,3.82,3.85,3.81,3.84,35100.0,3.82,3.85,3.81,3.84,35100.0
2009-03-10 10:20:00,3.83,3.84,3.82,3.82,14700.0,3.83,3.84,3.82,3.82,14700.0
2009-03-10 10:30:00,3.82,3.83,3.77,3.77,75600.0,3.82,3.83,3.77,3.77,75600.0
2009-03-10 10:40:00,3.77,3.79,3.76,3.77,62500.0,3.77,3.79,3.76,3.77,62500.0
2009-03-10 10:50:00,3.77,3.8,3.77,3.79,48300.0,3.77,3.8,3.77,3.79,48300.0
2009-03-10 11:00:00,3.79,3.8,3.74,3.74,73300.0,3.79,3.8,3.74,3.74,73300.0
2009-03-10 11:10:00,3.74,3.75,3.74,3.75,66500.0,3.74,3.75,3.74,3.75,66500.0
2009-03-10 11:20:00,3.76,3.79,3.76,3.78,124100.0,3.76,3.79,3.76,3.78,124100.0
2009-03-10 11:30:00,3.78,3.8,3.76,3.8,107900.0,3.78,3.8,3.76,3.8,107900.0
2009-03-10 11:40:00,3.8,3.8,3.79,3.79,23800.0,3.8,3.8,3.79,3.79,23800.0
2009-03-10 11:50:00,3.79,3.81,3.77,3.8,210500.0,3.79,3.81,3.77,3.8,210500.0
2009-03-10 12:00:00,3.8,3.81,3.79,3.8,108200.0,3.8,3.81,3.79,3.8,108200.0
2009-03-10 12:10:00,3.79,3.8,3.79,3.8,48000.0,3.79,3.8,3.79,3.8,48000.0
2009-03-10 12:20:00,3.8,3.83,3.79,3.82,80600.0,3.8,3.83,3.79,3.82,80600.0
2009-03-10 12:30:00,3.82,3.85,3.82,3.84,59100.0,3.82,3.85,3.82,3.84,59100.0
2009-03-10 12:40:00,3.84,3.87,3.83,3.85,36300.0,3.84,3.87,3.83,3.85,36300.0
2009-03-10 12:50:00,3.86,3.88,3.85,3.87,86300.0,3.86,3.88,3.85,3.87,86300.0
2009-03-10 13:00:00,3.86,3.9,3.86,3.89,18800.0,3.86,3.9,3.86,3.89,18800.0
2009-03-10 13:10:00,3.9,3.9,3.89,3.9,13500.0,3.9,3.9,3.89,3.9,13500.0
2009-03-10 13:20:00,3.9,3.92,3.89,3.89,25900.0,3.9,3.92,3.89,3.89,25900.0
2009-03-10 13:30:00,3.89,3.9,3.87,3.88,42200.0,3.89,3.9,3.87,3.88,42200.0
2009-03-10 13:40:00,3.87,3.89,3.87,3.88,52200.0,3.87,3.89,3.87,3.88,52200.0
2009-03-10 13:50:00,3.89,3.89,3.86,3.87,42400.0,3.89,3.89,3.86,3.87,42400.0
2009-03-10 14:00:00,3.88,3.89,3.87,3.88,22900.0,3.88,3.89,3.87,3.88,22900.0
2009-03-10 14:10:00,3.89,3.89,3.86,3.86,42900.0,3.89,3.89,3.86,3.86,42900.0
2009-03-10 14:20:00,3.86,3.86,3.84,3.85,61800.0,3.86,3.86,3.84,3.85,61800.0
2009-03-10 14:30:00,3.85,3.86,3.83,3.84,64100.0,3.85,3.86,3.83,3.84,64100.0
2009-03-10 14:40:00,3.84,3.85,3.81,3.81,69000.0,3.84,3.85,3.81,3.81,69000.0
2009-03-10 14:50:00,3.81,3.82,3.8,3.81,174200.0,3.81,3.82,3.8,3.81,174200.0
2009-03-10 15:00:00,3.81,3.84,3.8,3.83,50700.0,3.81,3.84,3.8,3.83,50700.0
2009-03-10 15:10:00,3.84,3.84,3.79,3.8,103700.0,3.84,3.84,3.79,3.8,103700.0
2009-03-10 15:20:00,3.81,3.82,3.8,3.8,77700.0,3.81,3.82,3.8,3.8,77700.0
2009-03-10 15:30:00,3.8,3.82,3.79,3.8,69900.0,3.8,3.82,3.79,3.8,69900.0
2009-03-10 15:40:00,3.8,3.83,3.79,3.81,167800.0,3.8,3.83,3.79,3.81,167800.0
2009-03-10 15:50:00,3.82,3.86,3.8,3.82,336600.0,3.82,3.86,3.8,3.82,336600.0
2009-03-11 09:30:00,3.88,3.89,3.83,3.88,24300.0,3.88,3.89,3.83,3.88,24300.0
2009-03-11 09:40:00,3.88,3.91,3.87,3.9,22900.0,3.88,3.91,3.87,3.9,22900.0
2009-03-11 09:50:00,3.89,3.95,3.89,3.94,21200.0,3.89,3.95,3.89,3.94,21200.0
2009-03-11 10:00:00,3.94,3.94,3.89,3.89,35000.0,3.94,3.94,3.89,3.89,35000.0
2009-03-11 10:10:00,3.88,3.92,3.88,3.91,54900.0,3.88,3.92,3.88,3.91,54900.0
2009-03-11 10:20:00,3.9,3.97,3.9,3.97,41900.0,3.9,3.97,3.9,3.97,41900.0
2009-03-11 10:30:00,3.97,3.99,3.97,3.97,23600.0,3.97,3.99,3.97,3.97,23600.0
2009-03-11 10:40:00,3.96,3.97,3.93,3.94,19000.0,3.96,3.97,3.93,3.94,19000.0
2009-03-11 10:50:00,3.94,3.95,3.92,3.95,36800.0,3.94,3.95,3.92,3.95,36800.0
2009-03-11 11:00:00,3.94,3.95,3.93,3.94,34900.0,3.94,3.95,3.93,3.94,34900.0
2009-03-11 11:10:00,3.93,3.97,3.93,3.96,62000.0,3.93,3.97,3.93,3.96,62000.0
2009-03-11 11:20:00,3.95,3.96,3.92,3.93,56200.0,3.95,3.96,3.92,3.93,56200.0
2009-03-11 11:30:00,3.93,3.93,3.87,3.91,191100.0,3.93,3.93,3.87,3.91,191100.0
2009-03-11 11:40:00,3.91,3.93,3.9,3.93,56700.0,3.91,3.93,3.9,3.93,56700.0
2009-03-11 11:50:00,3.93,3.93,3.92,3.92,14800.0,3.93,3.93,3.92,3.92,14800.0
2009-03-11 12:00:00,3.92,3.93,3.92,3.92,21200.0,3.92,3.93,3.92,3.92,21200.0
2009-03-11 12:10:00,3.92,3.93,3.9,3.91,40300.0,3.92,3.93,3.9,3.91,40300.0
2009-03-11 12:20:00,3.91,3.91,3.88,3.89,50500.0,3.91,3.91,3.88,3.89,50500.0
2009-03-11 12:30:00,3.89,3.92,3.88,3.91,54400.0,3.89,3.92,3.88,3.91,54400.0
2009-03-11 12:40:00,3.9,3.9,3.88,3.88,27600.0,3.9,3.9,3.88,3.88,27600.0
2009-03-11 12:50:00,3.89,3.89,3.88,3.89,16100.0,3.89,3.89,3.88,3.89,16100.0
2009-03-11 13:00:00,3.88,3.89,3.87,3.89,31400.0,3.88,3.89,3.87,3.89,31400.0
2009-03-11 13:10:00,3.88,3.91,3.88,3.9,32700.0,3.88,3.91,3.88,3.9,32700.0
2009-03-11 13:20:00,3.9,3.91,3.89,3.89,13000.0,3.9,3.91,3.89,3.89,13000.0
2009-03-11 13:30:00,3.9,3.9,3.89,3.89,12600.0,3.9,3.9,3.89,3.89,12600.0
2009-03-11 13:40:00,3.9,3.91,3.9,3.91,46700.0,3.9,3.91,3.9,3.91,46700.0
2009-03-11 13:50:00,3.91,3.91,3.88,3.88,30000.0,3.91,3.91,3.88,3.88,30000.0
2009-03-11 14:00:00,3.88,3.89,3.85,3.85,29200.0,3.88,3.89,3.85,3.85,29200.0
2009-03-11 14:10:00,3.85,3.86,3.82,3.82,53200.0,3.85,3.86,3.82,3.82,53200.0
2009-03-11 14:20:00,3.82,3.82,3.79,3.8,44300.0,3.82,3.82,3.79,3.8,44300.0
2009-03-11 14:30:00,3.81,3.81,3.8,3.81,40700.0,3.81,3.81,3.8,3.81,40700.0
2009-03-11 14:40:00,3.8,3.86,3.8,3.86,78900.0,3.8,3.86,3.8,3.86,78900.0
2009-03-11 14:50:00,3.86,3.89,3.84,3.84,180800.0,3.86,3.89,3.84,3.84,180800.0
2009-03-11 15:00:00,3.84,3.87,3.83,3.85,111600.0,3.84,3.87,3.83,3.85,111600.0
2009-03-11 15:10:00,3.86,3.86,3.85,3.86,89200.0,3.86,3.86,3.85,3.86,89200.0
2009-03-11 15:20:00,3.85,3.86,3.85,3.85,77900.0,3.85,3.86,3.85,3.85,77900.0
2009-03-11 15:30:00,3.86,3.86,3.83,3.86,120900.0,3.86,3.86,3.83,3.86,120900.0
2009-03-11 15:40:00,3.86,3.88,3.85,3.86,150300.0,3.86,3.88,3.85,3.86,150300.0
2009-03-11 15:50:00,3.85,3.86,3.81,3.82,237200.0,3.85,3.86,3.81,3.82,237200.0
2009-03-12 09:30:00,3.85,3.94,3.8,3.86,54800.0,3.85,3.94,3.8,3.86,54800.0
2009-03-12 09:40:00,3.86,3.87,3.81,3.82,42200.0,3.86,3.87,3.81,3.82,42200.0
2009-03-12 09:50:00,3.82,3.83,3.8,3.82,18600.0,3.82,3.83,3.8,3.82,18600.0
2009-03-12 10:00:00,3.83,3.93,3.83,3.93,62500.0,3.83,3.93,3.83,3.93,62500.0
2009-03-12 10:10:00,3.92,3.97,3.9,3.93,63600.0,3.92,3.97,3.9,3.93,63600.0
2009-03-12 10:20:00,3.94,3.98,3.94,3.95,27500.0,3.94,3.98,3.94,3.95,27500.0
2009-03-12 10:30:00,3.95,3.96,3.94,3.96,20300.0,3.95,3.96,3.94,3.96,20300.0
2009-03-12 10:40:00,3.95,3.96,3.94,3.96,74100.0,3.95,3.96,3.94,3.96,74100.0
2009-03-12 10:50:00,3.96,3.97,3.94,3.95,40000.0,3.96,3.97,3.94,3.95,40000.0
2009-03-12 11:00:00,3.94,3.95,3.92,3.93,40100.0,3.94,3.95,3.92,3.93,40100.0
2009-03-12 11:10:00,3.93,3.97,3.92,3.97,83800.0,3.93,3.97,3.92,3.97,83800.0
2009-03-12 11:20:00,3.97,3.97,3.93,3.94,35400.0,3.97,3.97,3.93,3.94,35400.0
2009-03-12 11:30:00,3.94,3.98,3.94,3.98,25700.0,3.94,3.98,3.94,3.98,25700.0
2009-03-12 11:40:00,3.98,4.02,3.97,4.0,195600.0,3.98,4.02,3.97,4.0,195600.0
2009-03-12 11:50:00,4.0,4.04,3.99,4.03,34500.0,4.0,4.04,3.99,4.03,34500.0
2009-03-12 12:00:00,4.03,4.09,4.02,4.08,115000.0,4.03,4.09,4.02,4.08,115000.0
2009-03-12 12:10:00,4.08,4.08,4.04,4.05,36500.0,4.08,4.08,4.04,4.05,36500.0
2009-03-12 12:20:00,4.05,4.06,4.04,4.05,36600.0,4.05,4.06,4.04,4.05,36600.0
2009-03-12 12:30:00,4.05,4.06,4.04,4.06,27300.0,4.05,4.06,4.04,4.06,27300.0
2009-03-12 12:40:00,4.07,4.1,4.06,4.1,98800.0,4.07,4.1,4.06,4.1,98800.0
2009-03-12 12:50:00,4.1,4.15,4.09,4.15,204400.0,4.1,4.15,4.09,4.15,204400.0
2009-03-12 13:00:00,4.15,4.17,4.15,4.16,54800.0,4.15,4.17,4.15,4.16,54800.0
2009-03-12 13:10:00,4.17,4.17,4.15,4.15,32000.0,4.17,4.17,4.15,4.15,32000.0
2009-03-12 13:20:00,4.15,4.16,4.1,4.1,113900.0,4.15,4.16,4.1,4.1,113900.0
2009-03-12 13:30:00,4.11,4.11,4.08,4.09,60000.0,4.11,4.11,4.08,4.09,60000.0
2009-03-12 13:40:00,4.09,4.09,4.08,4.08,28100.0,4.09,4.09,4.08,4.08,28100.0
2009-03-12 13:50:00,4.09,4.09,4.07,4.09,52800.0,4.09,4.09,4.07,4.09,52800.0
2009-03-12 14:00:00,4.08,4.09,4.05,4.06,31400.0,4.08,4.09,4.05,4.06,31400.0
2009-03-12 14:10:00,4.05,4.13,4.05,4.13,72200.0,4.05,4.13,4.05,4.13,72200.0
2009-03-12 14:20:00,4.13,4.13,4.11,4.12,70700.0,4.13,4.13,4.11,4.12,70700.0
2009-03-12 14:30:00,4.12,4.13,4.11,4.11,65700.0,4.12,4.13,4.11,4.11,65700.0
2009-03-12 14:40:00,4.12,4.17,4.11,4.17,61600.0,4.12,4.17,4.11,4.17,61600.0
2009-03-12 14:50:00,4.17,4.18,4.15,4.16,63100.0,4.17,4.18,4.15,4.16,63100.0
2009-03-12 15:00:00,4.15,4.16,4.14,4.15,27800.0,4.15,4.16,4.14,4.15,27800.0
2009-03-12 15:10:00,4.16,4.17,4.15,4.17,41900.0,4.16,4.17,4.15,4.17,41900.0
2009-03-12 15:20:00,4.17,4.17,4.15,4.16,61100.0,4.17,4.17,4.15,4.16,61100.0
2009-03-12 15:30:00,4.16,4.2,4.15,4.18,309600.0,4.16,4.2,4.15,4.18,309600.0
2009-03-12 15:40:00,4.18,4.18,4.12,4.14,637600.0,4.18,4.18,4.12,4.14,637600.0
2009-03-12 15:50:00,4.15,4.16,4.08,4.12,1154400.0,4.15,4.16,4.08,4.12,1154400.0
2009-03-13 09:30:00,4.14,4.15,4.06,4.09,29600.0,4.14,4.15,4.06,4.09,29600.0
2009-03-13 09:40:00,4.1,4.12,4.04,4.09,54400.0,4.1,4.12,4.04,4.09,54400.0
2009-03-13 09:50:00,4.09,4.1,4.03,4.1,53300.0,4.09,4.1,4.03,4.1,53300.0
2009-03-13 10:00:00,4.1,4.15,4.1,4.13,62200.0,4.1,4.15,4.1,4.13,62200.0
2009-03-13 10:10:00,4.13,4.13,4.1,4.13,31100.0,4.13,4.13,4.1,4.13,31100.0
2009-03-13 10:20:00,4.13,4.13,4.07,4.07,27300.0,4.13,4.13,4.07,4.07,27300.0
2009-03-13 10:30:00,4.07,4.08,4.04,4.04,45100.0,4.07,4.08,4.04,4.04,45100.0
2009-03-13 10:40:00,4.05,4.13,4.05,4.13,74100.0,4.05,4.13,4.05,4.13,74100.0
2009-03-13 10:50:00,4.13,4.14,4.09,4.09,37500.0,4.13,4.14,4.09,4.09,37500.0
2009-03-13 11:00:00,4.09,4.1,4.09,4.09,22200.0,4.09,4.1,4.09,4.09,22200.0
2009-03-13 11:10:00,4.09,4.1,4.07,4.09,23600.0,4.09,4.1,4.07,4.09,23600.0
2009-03-13 11:20:00,4.09,4.1,4.09,4.09,64600.0,4.09,4.1,4.09,4.09,64600.0
2009-03-13 11:30:00,4.09,4.1,4.09,4.09,14800.0,4.09,4.1,4.09,4.09,14800.0
2009-03-13 11:40:00,4.1,4.1,4.09,4.09,43200.0,4.1,4.1,4.09,4.09,43200.0
2009-03-13 11:50:00,4.1,4.1,4.09,4.09,7700.0,4.1,4.1,4.09,4.09,7700.0
2009-03-13 12:00:00,4.09,4.1,4.09,4.1,4600.0,4.09,4.1,4.09,4.1,4600.0
2009-03-13 12:10:00,4.1,4.1,4.09,4.1,11400.0,4.1,4.1,4.09,4.1,11400.0
2009-03-13 12:20:00,4.1,4.1,4.09,4.09,7200.0,4.1,4.1,4.09,4.09,7200.0
2009-03-13 12:30:00,4.1,4.11,4.09,4.11,24900.0,4.1,4.11,4.09,4.11,24900.0
2009-03-13 12:40:00,4.11,4.15,4.1,4.14,82700.0,4.11,4.15,4.1,4.14,82700.0
2009-03-13 12:50:00,4.14,4.15,4.1,4.12,69400.0,4.14,4.15,4.1,4.12,69400.0
2009-03-13 13:00:00,4.12,4.12,4.11,4.11,38000.0,4.12,4.12,4.11,4.11,38000.0
2009-03-13 13:10:00,4.12,4.12,4.11,4.11,6200.0,4.12,4.12,4.11,4.11,6200.0
2009-03-13 13:20:00,4.11,4.12,4.1,4.1,40000.0,4.11,4.12,4.1,4.1,40000.0
2009-03-13 13:30:00,4.11,4.11,4.1,4.1,3300.0,4.11,4.11,4.1,4.1,3300.0
2009-03-13 13:40:00,4.11,4.11,4.1,4.11,3900.0,4.11,4.11,4.1,4.11,3900.0
2009-03-13 13:50:00,4.11,4.11,4.07,4.08,75700.0,4.11,4.11,4.07,4.08,75700.0
2009-03-13 14:00:00,4.08,4.1,4.05,4.07,230500.0,4.08,4.1,4.05,4.07,230500.0
2009-03-13 14:10:00,4.07,4.08,4.06,4.08,29100.0,4.07,4.08,4.06,4.08,29100.0
2009-03-13 14:20:00,4.07,4.08,4.07,4.07,17900.0,4.07,4.08,4.07,4.07,17900.0
2009-03-13 14:30:00,4.07,4.08,4.07,4.07,39900.0,4.07,4.08,4.07,4.07,39900.0
2009-03-13 14:40:00,4.07,4.08,4.07,4.08,26400.0,4.07,4.08,4.07,4.08,26400.0
2009-03-13 14:50:00,4.08,4.08,4.07,4.08,87500.0,4.08,4.08,4.07,4.08,87500.0
2009-03-13 15:00:00,4.08,4.09,4.07,4.09,50600.0,4.08,4.09,4.07,4.09,50600.0
2009-03-13 15:10:00,4.09,4.09,4.08,4.08,36000.0,4.09,4.09,4.08,4.08,36000.0
2009-03-13 15:20:00,4.09,4.11,4.08,4.11,62800.0,4.09,4.11,4.08,4.11,62800.0
2009-03-13 15:30:00,4.11,4.11,4.08,4.09,48100.0,4.11,4.11,4.08,4.09,48100.0
2009-03-13 15:40:00,4.1,4.13,4.09,4.11,138900.0,4.1,4.13,4.09,4.11,138900.0
2009-03-13 15:50:00,4.1,4.13,4.09,4.11,95000.0,4.1,4.13,4.09,4.11,95000.0
2009-03-16 09:30:00,4.14,4.19,4.1,4.19,29600.0,4.14,4.19,4.1,4.19,29600.0
2009-03-16 09:40:00,4.19,4.19,4.12,4.13,38400.0,4.19,4.19,4.12,4.13,38400.0
2009-03-16 09:50:00,4.14,4.14,4.11,4.13,24000.0,4.14,4.14,4.11,4.13,24000.0
2009-03-16 10:00:00,4.12,4.13,4.07,4.08,38800.0,4.12,4.13,4.07,4.08,38800.0
2009-03-16 10:10:00,4.08,4.1,4.04,4.07,27800.0,4.08,4.1,4.04,4.07,27800.0
2009-03-16 10:20:00,4.06,4.09,4.05,4.06,40700.0,4.06,4.09,4.05,4.06,40700.0
2009-03-16 10:30:00,4.06,4.11,4.06,4.1,88800.0,4.06,4.11,4.06,4.1,88800.0
2009-03-16 10:40:00,4.11,4.11,4.09,4.09,22900.0,4.11,4.11,4.09,4.09,22900.0
2009-03-16 10:50:00,4.09,4.1,4.09,4.1,17600.0,4.09,4.1,4.09,4.1,17600.0
2009-03-16 11:00:00,4.1,4.1,4.09,4.1,13600.0,4.1,4.1,4.09,4.1,13600.0
2009-03-16 11:10:00,4.1,4.12,4.09,4.11,25000.0,4.1,4.12,4.09,4.11,25000.0
2009-03-16 11:20:00,4.11,4.17,4.11,4.16,39100.0,4.11,4.17,4.11,4.16,39100.0
2009-03-16 11:30:00,4.15,4.16,4.14,4.15,19800.0,4.15,4.16,4.14,4.15,19800.0
2009-03-16 11:40:00,4.15,4.15,4.12,4.12,19900.0,4.15,4.15,4.12,4.12,19900.0
2009-03-16 11:50:00,4.13,4.15,4.12,4.14,35000.0,4.13,4.15,4.12,4.14,35000.0
2009-03-16 12:00:00,4.14,4.16,4.13,4.16,13500.0,4.14,4.16,4.13,4.16,13500.0
2009-03-16 12:10:00,4.16,4.17,4.15,4.17,35500.0,4.16,4.17,4.15,4.17,35500.0
2009-03-16 12:20:00,4.16,4.17,4.16,4.17,10200.0,4.16,4.17,4.16,4.17,10200.0
2009-03-16 12:30:00,4.17,4.2,4.16,4.2,30500.0,4.17,4.2,4.16,4.2,30500.0
2009-03-16 12:40:00,4.2,4.2,4.19,4.19,22800.0,4.2,4.2,4.19,4.19,22800.0
2009-03-16 12:50:00,4.2,4.21,4.19,4.21,33100.0,4.2,4.21,4.19,4.21,33100.0
2009-03-16 13:00:00,4.21,4.21,4.19,4.2,25300.0,4.21,4.21,4.19,4.2,25300.0
2009-03-16 13:10:00,4.2,4.2,4.19,4.2,19900.0,4.2,4.2,4.19,4.2,19900.0
2009-03-16 13:20:00,4.19,4.2,4.19,4.19,19000.0,4.19,4.2,4.19,4.19,19000.0
2009-03-16 13:30:00,4.2,4.2,4.19,4.19,41100.0,4.2,4.2,4.19,4.19,41100.0
2009-03-16 13:40:00,4.19,4.2,4.19,4.19,17900.0,4.19,4.2,4.19,4.19,17900.0
2009-03-16 13:50:00,4.19,4.2,4.16,4.16,26900.0,4.19,4.2,4.16,4.16,26900.0
2009-03-16 14:00:00,4.16,4.17,4.15,4.16,17400.0,4.16,4.17,4.15,4.16,17400.0
2009-03-16 14:10:00,4.16,4.16,4.15,4.15,15600.0,4.16,4.16,4.15,4.15,15600.0
2009-03-16 14:20:00,4.16,4.16,4.1,4.1,50800.0,4.16,4.16,4.1,4.1,50800.0
2009-03-16 14:30:00,4.1,4.12,4.09,4.12,41700.0,4.1,4.12,4.09,4.12,41700.0
2009-03-16 14:40:00,4.11,4.13,4.1,4.1,39800.0,4.11,4.13,4.1,4.1,39800.0
2009-03-16 14:50:00,4.1,4.11,4.07,4.08,57100.0,4.1,4.11,4.07,4.08,57100.0
2009-03-16 15:00:00,4.08,4.08,4.04,4.06,64200.0,4.08,4.08,4.04,4.06,64200.0
2009-03-16 15:10:00,4.07,4.07,4.04,4.07,71200.0,4.07,4.07,4.04,4.07,71200.0
2009-03-16 15:20:00,4.06,4.07,4.05,4.06,51400.0,4.06,4.07,4.05,4.06,51400.0
2009-03-16 15:30:00,4.05,4.07,4.04,4.04,85500.0,4.05,4.07,4.04,4.04,85500.0
2009-03-16 15:40:00,4.04,4.06,4.03,4.05,111900.0,4.04,4.06,4.03,4.05,111900.0
2009-03-16 15:50:00,4.05,4.05,4.03,4.04,151200.0,4.05,4.05,4.03,4.04,151200.0
2009-03-17 09:30:00,4.05,4.14,4.01,4.08,25800.0,4.05,4.14,4.01,4.08,25800.0
2009-03-17 09:40:00,4.09,4.09,4.05,4.06,7000.0,4.09,4.09,4.05,4.06,7000.0
2009-03-17 09:50:00,4.06,4.09,4.06,4.07,28200.0,4.06,4.09,4.06,4.07,28200.0
2009-03-17 10:00:00,4.07,4.08,4.05,4.05,3500.0,4.07,4.08,4.05,4.05,3500.0
2009-03-17 10:10:00,4.06,4.07,4.04,4.06,59600.0,4.06,4.07,4.04,4.06,59600.0
2009-03-17 10:20:00,4.07,4.08,4.04,4.04,18900.0,4.07,4.08,4.04,4.04,18900.0
2009-03-17 10:30:00,4.04,4.04,4.03,4.03,7500.0,4.04,4.04,4.03,4.03,7500.0
2009-03-17 10:40:00,4.04,4.08,4.04,4.08,30600.0,4.04,4.08,4.04,4.08,30600.0
2009-03-17 10:50:00,4.08,4.09,4.08,4.08,7500.0,4.08,4.09,4.08,4.08,7500.0
2009-03-17 11:00:00,4.08,4.08,4.06,4.07,18500.0,4.08,4.08,4.06,4.07,18500.0
2009-03-17 11:10:00,4.08,4.08,4.07,4.08,4500.0,4.08,4.08,4.07,4.08,4500.0
2009-03-17 11:20:00,4.08,4.08,4.05,4.06,14900.0,4.08,4.08,4.05,4.06,14900.0
2009-03-17 11:30:00,4.06,4.06,4.04,4.05,11400.0,4.06,4.06,4.04,4.05,11400.0
2009-03-17 11:40:00,4.05,4.05,4.04,4.04,4800.0,4.05,4.05,4.04,4.04,4800.0
2009-03-17 11:50:00,4.05,4.05,4.04,4.05,5400.0,4.05,4.05,4.04,4.05,5400.0
2009-03-17 12:00:00,4.04,4.05,4.04,4.05,4600.0,4.04,4.05,4.04,4.05,4600.0
2009-03-17 12:10:00,4.04,4.05,4.04,4.05,14700.0,4.04,4.05,4.04,4.05,14700.0
2009-03-17 12:20:00,4.05,4.05,4.04,4.05,6400.0,4.05,4.05,4.04,4.05,6400.0
2009-03-17 12:30:00,4.05,4.06,4.05,4.06,5300.0,4.05,4.06,4.05,4.06,5300.0
2009-03-17 12:40:00,4.06,4.06,4.06,4.06,9200.0,4.06,4.06,4.06,4.06,9200.0
2009-03-17 12:50:00,4.06,4.06,4.05,4.06,2500.0,4.06,4.06,4.05,4.06,2500.0
2009-03-17 13:00:00,4.06,4.06,4.05,4.06,3700.0,4.06,4.06,4.05,4.06,3700.0
2009-03-17 13:10:00,4.06,4.06,4.05,4.05,10500.0,4.06,4.06,4.05,4.05,10500.0
2009-03-17 13:20:00,4.06,4.08,4.06,4.08,22800.0,4.06,4.08,4.06,4.08,22800.0
2009-03-17 13:30:00,4.08,4.11,4.08,4.1,8800.0,4.08,4.11,4.08,4.1,8800.0
2009-03-17 13:40:00,4.1,4.12,4.1,4.12,14200.0,4.1,4.12,4.1,4.12,14200.0
2009-03-17 13:50:00,4.12,4.12,4.09,4.09,9300.0,4.12,4.12,4.09,4.09,9300.0
2009-03-17 14:00:00,4.1,4.1,4.09,4.09,57500.0,4.1,4.1,4.09,4.09,57500.0
2009-03-17 14:10:00,4.09,4.1,4.09,4.1,11600.0,4.09,4.1,4.09,4.1,11600.0
2009-03-17 14:20:00,4.1,4.11,4.09,4.1,29900.0,4.1,4.11,4.09,4.1,29900.0
2009-03-17 14:30:00,4.1,4.11,4.1,4.1,8300.0,4.1,4.11,4.1,4.1,8300.0
2009-03-17 14:40:00,4.11,4.15,4.1,4.13,84400.0,4.11,4.15,4.1,4.13,84400.0
2009-03-17 14:50:00,4.13,4.14,4.13,4.13,17900.0,4.13,4.14,4.13,4.13,17900.0
2009-03-17 15:00:00,4.14,4.18,4.13,4.18,48300.0,4.14,4.18,4.13,4.18,48300.0
2009-03-17 15:10:00,4.18,4.18,4.16,4.17,68800.0,4.18,4.18,4.16,4.17,68800.0
2009-03-17 15:20:00,4.16,4.18,4.16,4.17,50300.0,4.16,4.18,4.16,4.17,50300.0
2009-03-17 15:30:00,4.16,4.17,4.16,4.17,38200.0,4.16,4.17,4.16,4.17,38200.0
2009-03-17 15:40:00,4.17,4.18,4.16,4.18,44900.0,4.17,4.18,4.16,4.18,44900.0
2009-03-17 15:50:00,4.18,4.23,4.17,4.22,119500.0,4.18,4.23,4.17,4.22,119500.0
2009-03-18 09:30:00,4.2,4.21,4.17,4.2,31800.0,4.2,4.21,4.17,4.2,31800.0
2009-03-18 09:40:00,4.2,4.22,4.2,4.21,12000.0,4.2,4.22,4.2,4.21,12000.0
2009-03-18 09:50:00,4.21,4.22,4.21,4.22,3300.0,4.21,4.22,4.21,4.22,3300.0
2009-03-18 10:00:00,4.22,4.24,4.22,4.22,25600.0,4.22,4.24,4.22,4.22,25600.0
2009-03-18 10:10:00,4.22,4.22,4.21,4.21,16300.0,4.22,4.22,4.21,4.21,16300.0
2009-03-18 10:20:00,4.21,4.22,4.2,4.2,15700.0,4.21,4.22,4.2,4.2,15700.0
2009-03-18 10:30:00,4.2,4.2,4.17,4.17,17200.0,4.2,4.2,4.17,4.17,17200.0
2009-03-18 10:40:00,4.17,4.18,4.16,4.17,13400.0,4.17,4.18,4.16,4.17,13400.0
2009-03-18 10:50:00,4.17,4.21,4.17,4.21,8900.0,4.17,4.21,4.17,4.21,8900.0
2009-03-18 11:00:00,4.2,4.22,4.2,4.21,27400.0,4.2,4.22,4.2,4.21,27400.0
2009-03-18 11:10:00,4.21,4.22,4.2,4.21,22600.0,4.21,4.22,4.2,4.21,22600.0
2009-03-18 11:20:00,4.21,4.22,4.2,4.2,10200.0,4.21,4.22,4.2,4.2,10200.0
2009-03-18 11:30:00,4.21,4.21,4.2,4.21,10500.0,4.21,4.21,4.2,4.21,10500.0
2009-03-18 11:40:00,4.21,4.22,4.2,4.21,5900.0,4.21,4.22,4.2,4.21,5900.0
2009-03-18 11:50:00,4.22,4.23,4.21,4.22,12500.0,4.22,4.23,4.21,4.22,12500.0
2009-03-18 12:00:00,4.22,4.24,4.22,4.23,26900.0,4.22,4.24,4.22,4.23,26900.0
2009-03-18 12:10:00,4.23,4.24,4.23,4.24,2200.0,4.23,4.24,4.23,4.24,2200.0
2009-03-18 12:20:00,4.24,4.25,4.23,4.25,6800.0,4.24,4.25,4.23,4.25,6800.0
2009-03-18 12:30:00,4.25,4.25,4.23,4.24,32700.0,4.25,4.25,4.23,4.24,32700.0
2009-03-18 12:40:00,4.24,4.24,4.23,4.24,6400.0,4.24,4.24,4.23,4.24,6400.0
2009-03-18 12:50:00,4.24,4.25,4.24,4.24,4400.0,4.24,4.25,4.24,4.24,4400.0
2009-03-18 13:00:00,4.25,4.25,4.24,4.24,22800.0,4.25,4.25,4.24,4.24,22800.0
2009-03-18 13:10:00,4.24,4.24,4.23,4.23,13200.0,4.24,4.24,4.23,4.23,13200.0
2009-03-18 13:20:00,4.24,4.24,4.23,4.23,2100.0,4.24,4.24,4.23,4.23,2100.0
2009-03-18 13:30:00,4.23,4.24,4.23,4.23,2600.0,4.23,4.24,4.23,4.23,2600.0
2009-03-18 13:40:00,4.24,4.25,4.23,4.25,21100.0,4.24,4.25,4.23,4.25,21100.0
2009-03-18 13:50:00,4.25,4.26,4.24,4.25,42400.0,4.25,4.26,4.24,4.25,42400.0
2009-03-18 14:00:00,4.25,4.26,4.24,4.26,13100.0,4.25,4.26,4.24,4.26,13100.0
2009-03-18 14:10:00,4.25,4.29,4.25,4.28,75400.0,4.25,4.29,4.25,4.28,75400.0
2009-03-18 14:20:00,4.28,4.35,4.28,4.32,52600.0,4.28,4.35,4.28,4.32,52600.0
2009-03-18 14:30:00,4.32,4.36,4.32,4.33,41900.0,4.32,4.36,4.32,4.33,41900.0
2009-03-18 14:40:00,4.34,4.38,4.33,4.38,34600.0,4.34,4.38,4.33,4.38,34600.0
2009-03-18 14:50:00,4.38,4.38,4.36,4.37,51300.0,4.38,4.38,4.36,4.37,51300.0
2009-03-18 15:00:00,4.37,4.37,4.32,4.33,33000.0,4.37,4.37,4.32,4.33,33000.0
2009-03-18 15:10:00,4.34,4.36,4.33,4.34,69000.0,4.34,4.36,4.33,4.34,69000.0
2009-03-18 15:20:00,4.33,4.33,4.27,4.3,53300.0,4.33,4.33,4.27,4.3,53300.0
2009-03-18 15:30:00,4.3,4.32,4.28,4.3,124500.0,4.3,4.32,4.28,4.3,124500.0
2009-03-18 15:40:00,4.3,4.34,4.28,4.32,103800.0,4.3,4.34,4.28,4.32,103800.0
2009-03-18 15:50:00,4.33,4.39,4.32,4.39,228100.0,4.33,4.39,4.32,4.39,228100.0
2009-03-19 09:30:00,4.4,4.4,4.31,4.37,33500.0,4.4,4.4,4.31,4.37,33500.0
2009-03-19 09:40:00,4.38,4.38,4.35,4.37,24600.0,4.38,4.38,4.35,4.37,24600.0
2009-03-19 09:50:00,4.37,4.37,4.28,4.3,25900.0,4.37,4.37,4.28,4.3,25900.0
2009-03-19 10:00:00,4.3,4.3,4.23,4.23,46600.0,4.3,4.3,4.23,4.23,46600.0
2009-03-19 10:10:00,4.23,4.27,4.2,4.21,92000.0,4.23,4.27,4.2,4.21,92000.0
2009-03-19 10:20:00,4.21,4.22,4.2,4.21,20000.0,4.21,4.22,4.2,4.21,20000.0
2009-03-19 10:30:00,4.21,4.23,4.21,4.23,15900.0,4.21,4.23,4.21,4.23,15900.0
2009-03-19 10:40:00,4.22,4.23,4.22,4.22,11000.0,4.22,4.23,4.22,4.22,11000.0
2009-03-19 10:50:00,4.22,4.24,4.22,4.23,23000.0,4.22,4.24,4.22,4.23,23000.0
2009-03-19 11:00:00,4.23,4.26,4.23,4.24,57100.0,4.23,4.26,4.23,4.24,57100.0
2009-03-19 11:10:00,4.24,4.25,4.24,4.25,28800.0,4.24,4.25,4.24,4.25,28800.0
2009-03-19 11:20:00,4.24,4.26,4.23,4.24,25400.0,4.24,4.26,4.23,4.24,25400.0
2009-03-19 11:30:00,4.23,4.24,4.22,4.24,13400.0,4.23,4.24,4.22,4.24,13400.0
2009-03-19 11:40:00,4.23,4.24,4.23,4.23,30800.0,4.23,4.24,4.23,4.23,30800.0
2009-03-19 11:50:00,4.23,4.23,4.2,4.21,80700.0,4.23,4.23,4.2,4.21,80700.0
2009-03-19 12:00:00,4.2,4.21,4.2,4.2,4300.0,4.2,4.21,4.2,4.2,4300.0
2009-03-19 12:10:00,4.2,4.21,4.16,4.17,71400.0,4.2,4.21,4.16,4.17,71400.0
2009-03-19 12:20:00,4.17,4.23,4.17,4.23,78900.0,4.17,4.23,4.17,4.23,78900.0
2009-03-19 12:30:00,4.23,4.25,4.23,4.24,38500.0,4.23,4.25,4.23,4.24,38500.0
2009-03-19 12:40:00,4.24,4.25,4.24,4.25,14800.0,4.24,4.25,4.24,4.25,14800.0
2009-03-19 12:50:00,4.24,4.25,4.24,4.24,8500.0,4.24,4.25,4.24,4.24,8500.0
2009-03-19 13:00:00,4.25,4.25,4.24,4.25,24500.0,4.25,4.25,4.24,4.25,24500.0
2009-03-19 13:10:00,4.24,4.27,4.24,4.27,58700.0,4.24,4.27,4.24,4.27,58700.0
2009-03-19 13:20:00,4.27,4.3,4.26,4.27,46200.0,4.27,4.3,4.26,4.27,46200.0
2009-03-19 13:30:00,4.27,4.27,4.25,4.25,17000.0,4.27,4.27,4.25,4.25,17000.0
2009-03-19 13:40:00,4.26,4.29,4.25,4.28,27900.0,4.26,4.29,4.25,4.28,27900.0
2009-03-19 13:50:00,4.28,4.3,4.28,4.29,20300.0,4.28,4.3,4.28,4.29,20300.0
2009-03-19 14:00:00,4.28,4.29,4.28,4.28,10900.0,4.28,4.29,4.28,4.28,10900.0
2009-03-19 14:10:00,4.29,4.29,4.26,4.26,11600.0,4.29,4.29,4.26,4.26,11600.0
2009-03-19 14:20:00,4.26,4.27,4.24,4.27,37300.0,4.26,4.27,4.24,4.27,37300.0
2009-03-19 14:30:00,4.27,4.27,4.26,4.27,23500.0,4.27,4.27,4.26,4.27,23500.0
2009-03-19 14:40:00,4.27,4.27,4.24,4.24,197700.0,4.27,4.27,4.24,4.24,197700.0
2009-03-19 14:50:00,4.24,4.25,4.2,4.2,224600.0,4.24,4.25,4.2,4.2,224600.0
2009-03-19 15:00:00,4.2,4.21,4.19,4.2,61100.0,4.2,4.21,4.19,4.2,61100.0
2009-03-19 15:10:00,4.2,4.2,4.19,4.2,28900.0,4.2,4.2,4.19,4.2,28900.0
2009-03-19 15:20:00,4.2,4.2,4.19,4.2,28800.0,4.2,4.2,4.19,4.2,28800.0
2009-03-19 15:30:00,4.2,4.21,4.19,4.19,147600.0,4.2,4.21,4.19,4.19,147600.0
2009-03-19 15:40:00,4.2,4.21,4.17,4.19,140300.0,4.2,4.21,4.17,4.19,140300.0
2009-03-19 15:50:00,4.2,4.21,4.17,4.2,174800.0,4.2,4.21,4.17,4.2,174800.0
2009-03-20 09:30:00,4.16,4.18,4.16,4.17,155300.0,4.16,4.18,4.16,4.17,155300.0
2009-03-20 09:40:00,4.17,4.17,4.08,4.11,97500.0,4.17,4.17,4.08,4.11,97500.0
2009-03-20 09:50:00,4.11,4.15,4.1,4.11,89800.0,4.11,4.15,4.1,4.11,89800.0
2009-03-20 10:00:00,4.12,4.12,4.04,4.05,274200.0,4.12,4.12,4.04,4.05,274200.0
2009-03-20 10:10:00,4.04,4.05,4.0,4.0,66600.0,4.04,4.05,4.0,4.0,66600.0
2009-03-20 10:20:00,4.0,4.0,3.95,3.96,177800.0,4.0,4.0,3.95,3.96,177800.0
2009-03-20 10:30:00,3.96,4.01,3.96,4.0,113200.0,3.96,4.01,3.96,4.0,113200.0
2009-03-20 10:40:00,3.99,4.03,3.99,4.0,214300.0,3.99,4.03,3.99,4.0,214300.0
2009-03-20 10:50:00,4.0,4.0,3.99,4.0,100200.0,4.0,4.0,3.99,4.0,100200.0
2009-03-20 11:00:00,4.0,4.0,3.95,3.97,83500.0,4.0,4.0,3.95,3.97,83500.0
2009-03-20 11:10:00,3.97,3.97,3.96,3.97,17000.0,3.97,3.97,3.96,3.97,17000.0
2009-03-20 11:20:00,3.96,3.97,3.92,3.92,56400.0,3.96,3.97,3.92,3.92,56400.0
2009-03-20 11:30:00,3.92,3.95,3.91,3.94,50900.0,3.92,3.95,3.91,3.94,50900.0
2009-03-20 11:40:00,3.94,3.95,3.91,3.92,57600.0,3.94,3.95,3.91,3.92,57600.0
2009-03-20 11:50:00,3.91,3.92,3.9,3.91,41300.0,3.91,3.92,3.9,3.91,41300.0
2009-03-20 12:00:00,3.91,3.97,3.9,3.97,102700.0,3.91,3.97,3.9,3.97,102700.0
2009-03-20 12:10:00,3.97,3.99,3.96,3.99,28300.0,3.97,3.99,3.96,3.99,28300.0
2009-03-20 12:20:00,3.99,3.99,3.97,3.97,26700.0,3.99,3.99,3.97,3.97,26700.0
2009-03-20 12:30:00,3.98,4.01,3.97,4.01,128400.0,3.98,4.01,3.97,4.01,128400.0
2009-03-20 12:40:00,4.01,4.03,4.0,4.02,82800.0,4.01,4.03,4.0,4.02,82800.0
2009-03-20 12:50:00,4.01,4.03,4.0,4.02,376100.0,4.01,4.03,4.0,4.02,376100.0
2009-03-20 13:00:00,4.02,4.02,4.01,4.02,37900.0,4.02,4.02,4.01,4.02,37900.0
2009-03-20 13:10:00,4.02,4.02,4.0,4.0,57800.0,4.02,4.02,4.0,4.0,57800.0
2009-03-20 13:20:00,3.99,4.0,3.97,3.99,16100.0,3.99,4.0,3.97,3.99,16100.0
2009-03-20 13:30:00,3.98,4.0,3.98,3.98,30300.0,3.98,4.0,3.98,3.98,30300.0
2009-03-20 13:40:00,3.98,3.98,3.95,3.95,46400.0,3.98,3.98,3.95,3.95,46400.0
2009-03-20 13:50:00,3.95,3.96,3.95,3.96,30300.0,3.95,3.96,3.95,3.96,30300.0
2009-03-20 14:00:00,3.96,3.96,3.95,3.95,19600.0,3.96,3.96,3.95,3.95,19600.0
2009-03-20 14:10:00,3.95,3.99,3.95,3.98,74600.0,3.95,3.99,3.95,3.98,74600.0
2009-03-20 14:20:00,3.98,4.01,3.98,3.99,180700.0,3.98,4.01,3.98,3.99,180700.0
2009-03-20 14:30:00,3.99,3.99,3.96,3.97,27100.0,3.99,3.99,3.96,3.97,27100.0
2009-03-20 14:40:00,3.97,3.97,3.95,3.96,25900.0,3.97,3.97,3.95,3.96,25900.0
2009-03-20 14:50:00,3.97,3.98,3.94,3.96,71900.0,3.97,3.98,3.94,3.96,71900.0
2009-03-20 15:00:00,3.96,3.97,3.96,3.97,19800.0,3.96,3.97,3.96,3.97,19800.0
2009-03-20 15:10:00,3.97,3.98,3.97,3.98,39500.0,3.97,3.98,3.97,3.98,39500.0
2009-03-20 15:20:00,3.98,4.0,3.97,4.0,63700.0,3.98,4.0,3.97,4.0,63700.0
2009-03-20 15:30:00,4.0,4.01,3.99,3.99,91500.0,4.0,4.01,3.99,3.99,91500.0
2009-03-20 15:40:00,4.0,4.01,3.99,3.99,149500.0,4.0,4.01,3.99,3.99,149500.0
2009-03-20 15:50:00,3.99,3.99,3.93,3.93,450200.0,3.99,3.99,3.93,3.93,450200.0
2009-03-23 09:30:00,4.02,4.05,3.92,4.01,45000.0,4.02,4.05,3.92,4.01,45000.0
2009-03-23 09:40:00,4.01,4.06,4.01,4.05,62200.0,4.01,4.06,4.01,4.05,62200.0
2009-03-23 09:50:00,4.05,4.09,4.05,4.07,105300.0,4.05,4.09,4.05,4.07,105300.0
2009-03-23 10:00:00,4.08,4.13,4.08,4.1,84800.0,4.08,4.13,4.08,4.1,84800.0
2009-03-23 10:10:00,4.1,4.1,4.08,4.1,66600.0,4.1,4.1,4.08,4.1,66600.0
2009-03-23 10:20:00,4.1,4.12,4.1,4.12,74800.0,4.1,4.12,4.1,4.12,74800.0
2009-03-23 10:30:00,4.12,4.15,4.11,4.15,63500.0,4.12,4.15,4.11,4.15,63500.0
2009-03-23 10:40:00,4.15,4.15,4.11,4.12,49900.0,4.15,4.15,4.11,4.12,49900.0
2009-03-23 10:50:00,4.12,4.14,4.12,4.13,54200.0,4.12,4.14,4.12,4.13,54200.0
2009-03-23 11:00:00,4.13,4.13,4.12,4.12,28300.0,4.13,4.13,4.12,4.12,28300.0
2009-03-23 11:10:00,4.12,4.13,4.11,4.12,48300.0,4.12,4.13,4.11,4.12,48300.0
2009-03-23 11:20:00,4.12,4.13,4.11,4.11,33900.0,4.12,4.13,4.11,4.11,33900.0
2009-03-23 11:30:00,4.12,4.13,4.11,4.12,29100.0,4.12,4.13,4.11,4.12,29100.0
2009-03-23 11:40:00,4.12,4.14,4.11,4.12,44400.0,4.12,4.14,4.11,4.12,44400.0
2009-03-23 11:50:00,4.13,4.15,4.13,4.14,59100.0,4.13,4.15,4.13,4.14,59100.0
2009-03-23 12:00:00,4.14,4.14,4.13,4.14,31500.0,4.14,4.14,4.13,4.14,31500.0
2009-03-23 12:10:00,4.14,4.15,4.13,4.14,44900.0,4.14,4.15,4.13,4.14,44900.0
2009-03-23 12:20:00,4.14,4.14,4.12,4.13,36900.0,4.14,4.14,4.12,4.13,36900.0
2009-03-23 12:30:00,4.13,4.14,4.13,4.13,35800.0,4.13,4.14,4.13,4.13,35800.0
2009-03-23 12:40:00,4.13,4.13,4.12,4.13,26600.0,4.13,4.13,4.12,4.13,26600.0
2009-03-23 12:50:00,4.13,4.13,4.11,4.11,45600.0,4.13,4.13,4.11,4.11,45600.0
2009-03-23 13:00:00,4.12,4.12,4.1,4.11,24000.0,4.12,4.12,4.1,4.11,24000.0
2009-03-23 13:10:00,4.11,4.12,4.1,4.12,55400.0,4.11,4.12,4.1,4.12,55400.0
2009-03-23 13:20:00,4.11,4.12,4.08,4.08,34300.0,4.11,4.12,4.08,4.08,34300.0
2009-03-23 13:30:00,4.09,4.09,4.08,4.09,23200.0,4.09,4.09,4.08,4.09,23200.0
2009-03-23 13:40:00,4.09,4.09,4.08,4.09,58600.0,4.09,4.09,4.08,4.09,58600.0
2009-03-23 13:50:00,4.09,4.1,4.09,4.1,45300.0,4.09,4.1,4.09,4.1,45300.0
2009-03-23 14:00:00,4.1,4.14,4.1,4.13,81100.0,4.1,4.14,4.1,4.13,81100.0
2009-03-23 14:10:00,4.12,4.13,4.11,4.12,62400.0,4.12,4.13,4.11,4.12,62400.0
2009-03-23 14:20:00,4.12,4.14,4.11,4.14,67500.0,4.12,4.14,4.11,4.14,67500.0
2009-03-23 14:30:00,4.14,4.15,4.13,4.14,44600.0,4.14,4.15,4.13,4.14,44600.0
2009-03-23 14:40:00,4.15,4.17,4.14,4.17,58700.0,4.15,4.17,4.14,4.17,58700.0
2009-03-23 14:50:00,4.17,4.19,4.16,4.18,78000.0,4.17,4.19,4.16,4.18,78000.0
2009-03-23 15:00:00,4.18,4.18,4.17,4.18,47600.0,4.18,4.18,4.17,4.18,47600.0
2009-03-23 15:10:00,4.18,4.19,4.17,4.18,93900.0,4.18,4.19,4.17,4.18,93900.0
2009-03-23 15:20:00,4.19,4.2,4.18,4.19,64800.0,4.19,4.2,4.18,4.19,64800.0
2009-03-23 15:30:00,4.19,4.2,4.19,4.19,65600.0,4.19,4.2,4.19,4.19,65600.0
2009-03-23 15:40:00,4.2,4.23,4.19,4.23,167000.0,4.2,4.23,4.19,4.23,167000.0
2009-03-23 15:50:00,4.23,4.26,4.22,4.26,240600.0,4.23,4.26,4.22,4.26,240600.0
2009-03-24 09:30:00,4.22,4.23,4.2,4.21,64600.0,4.22,4.23,4.2,4.21,64600.0
2009-03-24 09:40:00,4.21,4.22,4.16,4.17,38800.0,4.21,4.22,4.16,4.17,38800.0
2009-03-24 09:50:00,4.18,4.2,4.17,4.2,27800.0,4.18,4.2,4.17,4.2,27800.0
2009-03-24 10:00:00,4.21,4.23,4.2,4.21,43600.0,4.21,4.23,4.2,4.21,43600.0
2009-03-24 10:10:00,4.21,4.21,4.19,4.2,20100.0,4.21,4.21,4.19,4.2,20100.0
2009-03-24 10:20:00,4.2,4.2,4.18,4.18,24200.0,4.2,4.2,4.18,4.18,24200.0
2009-03-24 10:30:00,4.18,4.18,4.16,4.17,26700.0,4.18,4.18,4.16,4.17,26700.0
2009-03-24 10:40:00,4.17,4.18,4.13,4.13,27600.0,4.17,4.18,4.13,4.13,27600.0
2009-03-24 10:50:00,4.13,4.17,4.13,4.17,23900.0,4.13,4.17,4.13,4.17,23900.0
2009-03-24 11:00:00,4.17,4.17,4.14,4.14,99200.0,4.17,4.17,4.14,4.14,99200.0
2009-03-24 11:10:00,4.15,4.15,4.14,4.14,23700.0,4.15,4.15,4.14,4.14,23700.0
2009-03-24 11:20:00,4.13,4.14,4.13,4.14,29000.0,4.13,4.14,4.13,4.14,29000.0
2009-03-24 11:30:00,4.14,4.14,4.12,4.13,37200.0,4.14,4.14,4.12,4.13,37200.0
2009-03-24 11:40:00,4.14,4.14,4.12,4.12,32000.0,4.14,4.14,4.12,4.12,32000.0
2009-03-24 11:50:00,4.12,4.13,4.12,4.12,11600.0,4.12,4.13,4.12,4.12,11600.0
2009-03-24 12:00:00,4.12,4.12,4.11,4.12,9300.0,4.12,4.12,4.11,4.12,9300.0
2009-03-24 12:10:00,4.12,4.15,4.12,4.15,20700.0,4.12,4.15,4.12,4.15,20700.0
2009-03-24 12:20:00,4.15,4.16,4.15,4.16,20700.0,4.15,4.16,4.15,4.16,20700.0
2009-03-24 12:30:00,4.16,4.19,4.16,4.18,19100.0,4.16,4.19,4.16,4.18,19100.0
2009-03-24 12:40:00,4.19,4.19,4.18,4.19,10300.0,4.19,4.19,4.18,4.19,10300.0
2009-03-24 12:50:00,4.2,4.2,4.15,4.15,205400.0,4.2,4.2,4.15,4.15,205400.0
2009-03-24 13:00:00,4.16,4.2,4.15,4.2,90900.0,4.16,4.2,4.15,4.2,90900.0
2009-03-24 13:10:00,4.2,4.2,4.19,4.2,32900.0,4.2,4.2,4.19,4.2,32900.0
2009-03-24 13:20:00,4.2,4.21,4.19,4.21,41300.0,4.2,4.21,4.19,4.21,41300.0
2009-03-24 13:30:00,4.21,4.21,4.17,4.19,71800.0,4.21,4.21,4.17,4.19,71800.0
2009-03-24 13:40:00,4.19,4.2,4.17,4.19,99100.0,4.19,4.2,4.17,4.19,99100.0
2009-03-24 13:50:00,4.18,4.2,4.17,4.18,47500.0,4.18,4.2,4.17,4.18,47500.0
2009-03-24 14:00:00,4.18,4.18,4.17,4.18,25300.0,4.18,4.18,4.17,4.18,25300.0
2009-03-24 14:10:00,4.18,4.19,4.17,4.18,31700.0,4.18,4.19,4.17,4.18,31700.0
2009-03-24 14:20:00,4.18,4.2,4.18,4.2,16900.0,4.18,4.2,4.18,4.2,16900.0
2009-03-24 14:30:00,4.2,4.2,4.17,4.18,29600.0,4.2,4.2,4.17,4.18,29600.0
2009-03-24 14:40:00,4.18,4.2,4.16,4.18,82500.0,4.18,4.2,4.16,4.18,82500.0
2009-03-24 14:50:00,4.18,4.18,4.17,4.18,13800.0,4.18,4.18,4.17,4.18,13800.0
2009-03-24 15:00:00,4.18,4.18,4.13,4.13,189600.0,4.18,4.18,4.13,4.13,189600.0
2009-03-24 15:10:00,4.13,4.16,4.12,4.15,70400.0,4.13,4.16,4.12,4.15,70400.0
2009-03-24 15:20:00,4.15,4.17,4.14,4.15,77200.0,4.15,4.17,4.14,4.15,77200.0
2009-03-24 15:30:00,4.15,4.17,4.14,4.17,34500.0,4.15,4.17,4.14,4.17,34500.0
2009-03-24 15:40:00,4.17,4.17,4.14,4.14,102900.0,4.17,4.17,4.14,4.14,102900.0
2009-03-24 15:50:00,4.15,4.16,4.11,4.16,233700.0,4.15,4.16,4.11,4.16,233700.0
2009-03-25 09:30:00,4.01,4.18,4.01,4.14,32500.0,4.01,4.18,4.01,4.14,32500.0
2009-03-25 09:40:00,4.14,4.15,4.11,4.11,52500.0,4.14,4.15,4.11,4.11,52500.0
2009-03-25 09:50:00,4.12,4.14,4.09,4.1,109400.0,4.12,4.14,4.09,4.1,109400.0
2009-03-25 10:00:00,4.11,4.17,4.1,4.17,54600.0,4.11,4.17,4.1,4.17,54600.0
2009-03-25 10:10:00,4.16,4.16,4.13,4.13,62500.0,4.16,4.16,4.13,4.13,62500.0
2009-03-25 10:20:00,4.13,4.15,4.13,4.14,36300.0,4.13,4.15,4.13,4.14,36300.0
2009-03-25 10:30:00,4.15,4.15,4.14,4.14,17800.0,4.15,4.15,4.14,4.14,17800.0
2009-03-25 10:40:00,4.14,4.16,4.12,4.16,197000.0,4.14,4.16,4.12,4.16,197000.0
2009-03-25 10:50:00,4.16,4.16,4.14,4.15,55300.0,4.16,4.16,4.14,4.15,55300.0
2009-03-25 11:00:00,4.14,4.16,4.14,4.16,18700.0,4.14,4.16,4.14,4.16,18700.0
2009-03-25 11:10:00,4.16,4.16,4.15,4.15,15500.0,4.16,4.16,4.15,4.15,15500.0
2009-03-25 11:20:00,4.15,4.2,4.15,4.18,83200.0,4.15,4.2,4.15,4.18,83200.0
2009-03-25 11:30:00,4.19,4.19,4.18,4.19,16400.0,4.19,4.19,4.18,4.19,16400.0
2009-03-25 11:40:00,4.18,4.21,4.18,4.21,46100.0,4.18,4.21,4.18,4.21,46100.0
2009-03-25 11:50:00,4.21,4.21,4.15,4.21,28500.0,4.21,4.21,4.15,4.21,28500.0
2009-03-25 12:00:00,4.2,4.24,4.2,4.23,22200.0,4.2,4.24,4.2,4.23,22200.0
2009-03-25 12:10:00,4.23,4.26,4.22,4.26,50700.0,4.23,4.26,4.22,4.26,50700.0
2009-03-25 12:20:00,4.26,4.26,4.25,4.25,23500.0,4.26,4.26,4.25,4.25,23500.0
2009-03-25 12:30:00,4.25,4.26,4.23,4.24,82800.0,4.25,4.26,4.23,4.24,82800.0
2009-03-25 12:40:00,4.24,4.25,4.23,4.23,15100.0,4.24,4.25,4.23,4.23,15100.0
2009-03-25 12:50:00,4.22,4.23,4.22,4.22,30600.0,4.22,4.23,4.22,4.22,30600.0
2009-03-25 13:00:00,4.23,4.23,4.21,4.21,12000.0,4.23,4.23,4.21,4.21,12000.0
2009-03-25 13:10:00,4.21,4.22,4.18,4.18,19100.0,4.21,4.22,4.18,4.18,19100.0
2009-03-25 13:20:00,4.18,4.18,4.14,4.14,13400.0,4.18,4.18,4.14,4.14,13400.0
2009-03-25 13:30:00,4.14,4.15,4.14,4.14,15300.0,4.14,4.15,4.14,4.14,15300.0
2009-03-25 13:40:00,4.14,4.15,4.13,4.13,10400.0,4.14,4.15,4.13,4.13,10400.0
2009-03-25 13:50:00,4.13,4.15,4.13,4.13,28300.0,4.13,4.15,4.13,4.13,28300.0
2009-03-25 14:00:00,4.13,4.13,4.05,4.05,144400.0,4.13,4.13,4.05,4.05,144400.0
2009-03-25 14:10:00,4.05,4.07,4.03,4.06,57700.0,4.05,4.07,4.03,4.06,57700.0
2009-03-25 14:20:00,4.05,4.06,4.05,4.05,25500.0,4.05,4.06,4.05,4.05,25500.0
2009-03-25 14:30:00,4.05,4.06,4.05,4.05,37400.0,4.05,4.06,4.05,4.05,37400.0
2009-03-25 14:40:00,4.05,4.06,4.0,4.02,149900.0,4.05,4.06,4.0,4.02,149900.0
2009-03-25 14:50:00,4.02,4.03,4.0,4.02,54600.0,4.02,4.03,4.0,4.02,54600.0
2009-03-25 15:00:00,4.02,4.04,4.01,4.03,47300.0,4.02,4.04,4.01,4.03,47300.0
2009-03-25 15:10:00,4.03,4.03,4.01,4.02,52700.0,4.03,4.03,4.01,4.02,52700.0
2009-03-25 15:20:00,4.03,4.08,4.03,4.07,55500.0,4.03,4.08,4.03,4.07,55500.0
2009-03-25 15:30:00,4.07,4.1,4.07,4.09,74100.0,4.07,4.1,4.07,4.09,74100.0
2009-03-25 15:40:00,4.09,4.12,4.09,4.09,204000.0,4.09,4.12,4.09,4.09,204000.0
2009-03-25 15:50:00,4.1,4.18,4.1,4.15,196300.0,4.1,4.18,4.1,4.15,196300.0
2009-03-26 09:30:00,4.21,4.29,4.21,4.26,31200.0,4.21,4.29,4.21,4.26,31200.0
2009-03-26 09:40:00,4.26,4.3,4.26,4.29,57400.0,4.26,4.3,4.26,4.29,57400.0
2009-03-26 09:50:00,4.28,4.28,4.23,4.24,39900.0,4.28,4.28,4.23,4.24,39900.0
2009-03-26 10:00:00,4.23,4.29,4.22,4.28,157600.0,4.23,4.29,4.22,4.28,157600.0
2009-03-26 10:10:00,4.28,4.29,4.26,4.29,40900.0,4.28,4.29,4.26,4.29,40900.0
2009-03-26 10:20:00,4.29,4.29,4.28,4.29,15900.0,4.29,4.29,4.28,4.29,15900.0
2009-03-26 10:30:00,4.29,4.29,4.27,4.28,56900.0,4.29,4.29,4.27,4.28,56900.0
2009-03-26 10:40:00,4.28,4.28,4.26,4.28,111400.0,4.28,4.28,4.26,4.28,111400.0
2009-03-26 10:50:00,4.28,4.29,4.28,4.29,35200.0,4.28,4.29,4.28,4.29,35200.0
2009-03-26 11:00:00,4.28,4.31,4.28,4.31,67000.0,4.28,4.31,4.28,4.31,67000.0
2009-03-26 11:10:00,4.31,4.31,4.28,4.29,23300.0,4.31,4.31,4.28,4.29,23300.0
2009-03-26 11:20:00,4.29,4.3,4.26,4.28,64900.0,4.29,4.3,4.26,4.28,64900.0
2009-03-26 11:30:00,4.28,4.31,4.28,4.3,44800.0,4.28,4.31,4.28,4.3,44800.0
2009-03-26 11:40:00,4.31,4.31,4.29,4.3,61000.0,4.31,4.31,4.29,4.3,61000.0
2009-03-26 11:50:00,4.3,4.31,4.26,4.3,149900.0,4.3,4.31,4.26,4.3,149900.0
2009-03-26 12:00:00,4.3,4.34,4.3,4.32,70600.0,4.3,4.34,4.3,4.32,70600.0
2009-03-26 12:10:00,4.31,4.32,4.31,4.32,36200.0,4.31,4.32,4.31,4.32,36200.0
2009-03-26 12:20:00,4.32,4.35,4.31,4.32,125800.0,4.32,4.35,4.31,4.32,125800.0
2009-03-26 12:30:00,4.33,4.34,4.3,4.33,42500.0,4.33,4.34,4.3,4.33,42500.0
2009-03-26 12:40:00,4.33,4.33,4.3,4.31,65400.0,4.33,4.33,4.3,4.31,65400.0
2009-03-26 12:50:00,4.32,4.32,4.3,4.31,36000.0,4.32,4.32,4.3,4.31,36000.0
2009-03-26 13:00:00,4.3,4.34,4.3,4.34,61400.0,4.3,4.34,4.3,4.34,61400.0
2009-03-26 13:10:00,4.34,4.34,4.32,4.34,10200.0,4.34,4.34,4.32,4.34,10200.0
2009-03-26 13:20:00,4.34,4.35,4.33,4.34,110800.0,4.34,4.35,4.33,4.34,110800.0
2009-03-26 13:30:00,4.34,4.34,4.32,4.33,23200.0,4.34,4.34,4.32,4.33,23200.0
2009-03-26 13:40:00,4.33,4.35,4.32,4.35,31200.0,4.33,4.35,4.32,4.35,31200.0
2009-03-26 13:50:00,4.35,4.35,4.34,4.35,27600.0,4.35,4.35,4.34,4.35,27600.0
2009-03-26 14:00:00,4.35,4.37,4.34,4.37,63400.0,4.35,4.37,4.34,4.37,63400.0
2009-03-26 14:10:00,4.37,4.37,4.32,4.33,144100.0,4.37,4.37,4.32,4.33,144100.0
2009-03-26 14:20:00,4.33,4.37,4.32,4.34,70900.0,4.33,4.37,4.32,4.34,70900.0
2009-03-26 14:30:00,4.34,4.35,4.33,4.35,41500.0,4.34,4.35,4.33,4.35,41500.0
2009-03-26 14:40:00,4.35,4.36,4.34,4.35,45900.0,4.35,4.36,4.34,4.35,45900.0
2009-03-26 14:50:00,4.36,4.36,4.33,4.33,264100.0,4.36,4.36,4.33,4.33,264100.0
2009-03-26 15:00:00,4.32,4.38,4.3,4.38,70100.0,4.32,4.38,4.3,4.38,70100.0
2009-03-26 15:10:00,4.38,4.38,4.37,4.37,62300.0,4.38,4.38,4.37,4.37,62300.0
2009-03-26 15:20:00,4.38,4.39,4.37,4.39,205800.0,4.38,4.39,4.37,4.39,205800.0
2009-03-26 15:30:00,4.39,4.44,4.37,4.44,322200.0,4.39,4.44,4.37,4.44,322200.0
2009-03-26 15:40:00,4.44,4.44,4.39,4.43,304200.0,4.44,4.44,4.39,4.43,304200.0
2009-03-26 15:50:00,4.43,4.5,4.43,4.49,539200.0,4.43,4.5,4.43,4.49,539200.0
2009-03-27 09:30:00,4.41,4.44,4.36,4.37,30000.0,4.41,4.44,4.36,4.37,30000.0
2009-03-27 09:40:00,4.39,4.39,4.32,4.37,46600.0,4.39,4.39,4.32,4.37,46600.0
2009-03-27 09:50:00,4.36,4.4,4.35,4.36,83100.0,4.36,4.4,4.35,4.36,83100.0
2009-03-27 10:00:00,4.36,4.38,4.35,4.36,13100.0,4.36,4.38,4.35,4.36,13100.0
2009-03-27 10:10:00,4.36,4.36,4.27,4.3,143400.0,4.36,4.36,4.27,4.3,143400.0
2009-03-27 10:20:00,4.3,4.31,4.26,4.29,116200.0,4.3,4.31,4.26,4.29,116200.0
2009-03-27 10:30:00,4.28,4.3,4.25,4.26,80800.0,4.28,4.3,4.25,4.26,80800.0
2009-03-27 10:40:00,4.27,4.28,4.24,4.27,84900.0,4.27,4.28,4.24,4.27,84900.0
2009-03-27 10:50:00,4.28,4.33,4.28,4.33,42000.0,4.28,4.33,4.28,4.33,42000.0
2009-03-27 11:00:00,4.32,4.32,4.3,4.3,37100.0,4.32,4.32,4.3,4.3,37100.0
2009-03-27 11:10:00,4.29,4.31,4.29,4.3,31000.0,4.29,4.31,4.29,4.3,31000.0
2009-03-27 11:20:00,4.3,4.3,4.29,4.3,9000.0,4.3,4.3,4.29,4.3,9000.0
2009-03-27 11:30:00,4.3,4.31,4.29,4.31,47300.0,4.3,4.31,4.29,4.31,47300.0
2009-03-27 11:40:00,4.31,4.32,4.3,4.31,11900.0,4.31,4.32,4.3,4.31,11900.0
2009-03-27 11:50:00,4.32,4.32,4.3,4.32,51100.0,4.32,4.32,4.3,4.32,51100.0
2009-03-27 12:00:00,4.32,4.32,4.31,4.32,36300.0,4.32,4.32,4.31,4.32,36300.0
2009-03-27 12:10:00,4.32,4.33,4.31,4.32,39100.0,4.32,4.33,4.31,4.32,39100.0
2009-03-27 12:20:00,4.33,4.33,4.31,4.32,34400.0,4.33,4.33,4.31,4.32,34400.0
2009-03-27 12:30:00,4.31,4.33,4.31,4.32,38900.0,4.31,4.33,4.31,4.32,38900.0
2009-03-27 12:40:00,4.33,4.33,4.29,4.29,131400.0,4.33,4.33,4.29,4.29,131400.0
2009-03-27 12:50:00,4.3,4.3,4.23,4.23,54600.0,4.3,4.3,4.23,4.23,54600.0
2009-03-27 13:00:00,4.23,4.24,4.22,4.23,37800.0,4.23,4.24,4.22,4.23,37800.0
2009-03-27 13:10:00,4.23,4.23,4.22,4.22,27100.0,4.23,4.23,4.22,4.22,27100.0
2009-03-27 13:20:00,4.23,4.29,4.22,4.29,65600.0,4.23,4.29,4.22,4.29,65600.0
2009-03-27 13:30:00,4.28,4.29,4.25,4.26,30500.0,4.28,4.29,4.25,4.26,30500.0
2009-03-27 13:40:00,4.26,4.26,4.24,4.25,18300.0,4.26,4.26,4.24,4.25,18300.0
2009-03-27 13:50:00,4.25,4.25,4.24,4.25,11900.0,4.25,4.25,4.24,4.25,11900.0
2009-03-27 14:00:00,4.26,4.28,4.25,4.28,22900.0,4.26,4.28,4.25,4.28,22900.0
2009-03-27 14:10:00,4.27,4.3,4.27,4.3,66100.0,4.27,4.3,4.27,4.3,66100.0
2009-03-27 14:20:00,4.29,4.31,4.27,4.27,149400.0,4.29,4.31,4.27,4.27,149400.0
2009-03-27 14:30:00,4.28,4.28,4.25,4.25,40800.0,4.28,4.28,4.25,4.25,40800.0
2009-03-27 14:40:00,4.26,4.27,4.25,4.27,23000.0,4.26,4.27,4.25,4.27,23000.0
2009-03-27 14:50:00,4.26,4.27,4.24,4.25,31700.0,4.26,4.27,4.24,4.25,31700.0
2009-03-27 15:00:00,4.24,4.25,4.24,4.24,24600.0,4.24,4.25,4.24,4.24,24600.0
2009-03-27 15:10:00,4.24,4.25,4.24,4.24,22600.0,4.24,4.25,4.24,4.24,22600.0
2009-03-27 15:20:00,4.24,4.25,4.24,4.24,16800.0,4.24,4.25,4.24,4.24,16800.0
2009-03-27 15:30:00,4.24,4.27,4.24,4.24,32400.0,4.24,4.27,4.24,4.24,32400.0
2009-03-27 15:40:00,4.25,4.29,4.24,4.26,96200.0,4.25,4.29,4.24,4.26,96200.0
2009-03-27 15:50:00,4.26,4.28,4.24,4.24,96200.0,4.26,4.28,4.24,4.24,96200.0
2009-03-30 09:30:00,4.06,4.12,4.04,4.06,38300.0,4.06,4.12,4.04,4.06,38300.0
2009-03-30 09:40:00,4.05,4.07,4.02,4.05,69900.0,4.05,4.07,4.02,4.05,69900.0
2009-03-30 09:50:00,4.04,4.09,4.04,4.09,56100.0,4.04,4.09,4.04,4.09,56100.0
2009-03-30 10:00:00,4.09,4.1,4.04,4.06,263300.0,4.09,4.1,4.04,4.06,263300.0
2009-03-30 10:10:00,4.05,4.05,4.0,4.02,72800.0,4.05,4.05,4.0,4.02,72800.0
2009-03-30 10:20:00,4.01,4.03,4.01,4.02,23000.0,4.01,4.03,4.01,4.02,23000.0
2009-03-30 10:30:00,4.03,4.09,4.03,4.05,82600.0,4.03,4.09,4.03,4.05,82600.0
2009-03-30 10:40:00,4.04,4.05,4.03,4.05,12700.0,4.04,4.05,4.03,4.05,12700.0
2009-03-30 10:50:00,4.05,4.06,4.04,4.06,15300.0,4.05,4.06,4.04,4.06,15300.0
2009-03-30 11:00:00,4.05,4.06,4.01,4.04,87000.0,4.05,4.06,4.01,4.04,87000.0
2009-03-30 11:10:00,4.03,4.09,4.01,4.09,46200.0,4.03,4.09,4.01,4.09,46200.0
2009-03-30 11:20:00,4.08,4.08,4.05,4.06,123100.0,4.08,4.08,4.05,4.06,123100.0
2009-03-30 11:30:00,4.06,4.06,4.02,4.04,26500.0,4.06,4.06,4.02,4.04,26500.0
2009-03-30 11:40:00,4.04,4.09,4.04,4.08,25900.0,4.04,4.09,4.04,4.08,25900.0
2009-03-30 11:50:00,4.08,4.08,4.06,4.06,82300.0,4.08,4.08,4.06,4.06,82300.0
2009-03-30 12:00:00,4.07,4.09,4.07,4.09,15400.0,4.07,4.09,4.07,4.09,15400.0
2009-03-30 12:10:00,4.08,4.09,4.06,4.07,37200.0,4.08,4.09,4.06,4.07,37200.0
2009-03-30 12:20:00,4.08,4.09,4.06,4.08,114700.0,4.08,4.09,4.06,4.08,114700.0
2009-03-30 12:30:00,4.08,4.09,4.08,4.08,7800.0,4.08,4.09,4.08,4.08,7800.0
2009-03-30 12:40:00,4.08,4.08,4.06,4.07,17900.0,4.08,4.08,4.06,4.07,17900.0
2009-03-30 12:50:00,4.06,4.07,4.04,4.04,18600.0,4.06,4.07,4.04,4.04,18600.0
2009-03-30 13:00:00,4.04,4.05,4.01,4.02,129700.0,4.04,4.05,4.01,4.02,129700.0
2009-03-30 13:10:00,4.02,4.05,4.01,4.03,52100.0,4.02,4.05,4.01,4.03,52100.0
2009-03-30 13:20:00,4.04,4.05,4.02,4.04,44000.0,4.04,4.05,4.02,4.04,44000.0
2009-03-30 13:30:00,4.05,4.06,4.05,4.06,32800.0,4.05,4.06,4.05,4.06,32800.0
2009-03-30 13:40:00,4.06,4.06,4.04,4.06,57600.0,4.06,4.06,4.04,4.06,57600.0
2009-03-30 13:50:00,4.06,4.06,4.04,4.05,20200.0,4.06,4.06,4.04,4.05,20200.0
2009-03-30 14:00:00,4.05,4.06,4.04,4.05,31200.0,4.05,4.06,4.04,4.05,31200.0
2009-03-30 14:10:00,4.06,4.09,4.05,4.07,16400.0,4.06,4.09,4.05,4.07,16400.0
2009-03-30 14:20:00,4.07,4.12,4.07,4.1,44800.0,4.07,4.12,4.07,4.1,44800.0
2009-03-30 14:30:00,4.09,4.1,4.07,4.08,45200.0,4.09,4.1,4.07,4.08,45200.0
2009-03-30 14:40:00,4.09,4.09,4.07,4.07,10400.0,4.09,4.09,4.07,4.07,10400.0
2009-03-30 14:50:00,4.07,4.08,4.04,4.05,89100.0,4.07,4.08,4.04,4.05,89100.0
2009-03-30 15:00:00,4.05,4.07,4.04,4.07,128500.0,4.05,4.07,4.04,4.07,128500.0
2009-03-30 15:10:00,4.07,4.12,4.07,4.1,88700.0,4.07,4.12,4.07,4.1,88700.0
2009-03-30 15:20:00,4.1,4.12,4.09,4.09,49300.0,4.1,4.12,4.09,4.09,49300.0
2009-03-30 15:30:00,4.1,4.1,4.06,4.07,321400.0,4.1,4.1,4.06,4.07,321400.0
2009-03-30 15:40:00,4.07,4.09,4.05,4.07,193500.0,4.07,4.09,4.05,4.07,193500.0
2009-03-30 15:50:00,4.07,4.1,4.06,4.09,139700.0,4.07,4.1,4.06,4.09,139700.0
2009-03-31 09:30:00,4.12,4.18,4.08,4.18,38700.0,4.12,4.18,4.08,4.18,38700.0
2009-03-31 09:40:00,4.19,4.2,4.15,4.15,10100.0,4.19,4.2,4.15,4.15,10100.0
2009-03-31 09:50:00,4.14,4.15,4.14,4.15,4900.0,4.14,4.15,4.14,4.15,4900.0
2009-03-31 10:00:00,4.15,4.17,4.14,4.16,16000.0,4.15,4.17,4.14,4.16,16000.0
2009-03-31 10:10:00,4.16,4.17,4.15,4.15,19000.0,4.16,4.17,4.15,4.15,19000.0
2009-03-31 10:20:00,4.15,4.17,4.15,4.16,23000.0,4.15,4.17,4.15,4.16,23000.0
2009-03-31 10:30:00,4.17,4.18,4.16,4.17,17400.0,4.17,4.18,4.16,4.17,17400.0
2009-03-31 10:40:00,4.17,4.2,4.16,4.2,24900.0,4.17,4.2,4.16,4.2,24900.0
2009-03-31 10:50:00,4.2,4.2,4.17,4.18,32300.0,4.2,4.2,4.17,4.18,32300.0
2009-03-31 11:00:00,4.18,4.21,4.18,4.2,32800.0,4.18,4.21,4.18,4.2,32800.0
2009-03-31 11:10:00,4.2,4.21,4.19,4.21,16900.0,4.2,4.21,4.19,4.21,16900.0
2009-03-31 11:20:00,4.21,4.22,4.18,4.2,60200.0,4.21,4.22,4.18,4.2,60200.0
2009-03-31 11:30:00,4.21,4.21,4.18,4.19,45900.0,4.21,4.21,4.18,4.19,45900.0
2009-03-31 11:40:00,4.18,4.19,4.18,4.19,4700.0,4.18,4.19,4.18,4.19,4700.0
2009-03-31 11:50:00,4.19,4.2,4.17,4.17,15100.0,4.19,4.2,4.17,4.17,15100.0
2009-03-31 12:00:00,4.18,4.18,4.14,4.16,51100.0,4.18,4.18,4.14,4.16,51100.0
2009-03-31 12:10:00,4.16,4.17,4.16,4.16,11000.0,4.16,4.17,4.16,4.16,11000.0
2009-03-31 12:20:00,4.17,4.17,4.16,4.17,7000.0,4.17,4.17,4.16,4.17,7000.0
2009-03-31 12:30:00,4.17,4.17,4.15,4.17,8400.0,4.17,4.17,4.15,4.17,8400.0
2009-03-31 12:40:00,4.16,4.17,4.16,4.17,9900.0,4.16,4.17,4.16,4.17,9900.0
2009-03-31 12:50:00,4.17,4.21,4.16,4.21,36100.0,4.17,4.21,4.16,4.21,36100.0
2009-03-31 13:00:00,4.21,4.24,4.2,4.24,36100.0,4.21,4.24,4.2,4.24,36100.0
2009-03-31 13:10:00,4.24,4.25,4.24,4.25,15400.0,4.24,4.25,4.24,4.25,15400.0
2009-03-31 13:20:00,4.25,4.25,4.24,4.25,13600.0,4.25,4.25,4.24,4.25,13600.0
2009-03-31 13:30:00,4.25,4.27,4.25,4.27,13100.0,4.25,4.27,4.25,4.27,13100.0
2009-03-31 13:40:00,4.26,4.27,4.23,4.24,46500.0,4.26,4.27,4.23,4.24,46500.0
2009-03-31 13:50:00,4.23,4.24,4.22,4.23,26700.0,4.23,4.24,4.22,4.23,26700.0
2009-03-31 14:00:00,4.24,4.25,4.24,4.25,13900.0,4.24,4.25,4.24,4.25,13900.0
2009-03-31 14:10:00,4.24,4.25,4.24,4.25,10300.0,4.24,4.25,4.24,4.25,10300.0
2009-03-31 14:20:00,4.25,4.25,4.22,4.23,40500.0,4.25,4.25,4.22,4.23,40500.0
2009-03-31 14:30:00,4.23,4.25,4.23,4.25,15800.0,4.23,4.25,4.23,4.25,15800.0
2009-03-31 14:40:00,4.25,4.25,4.24,4.25,40700.0,4.25,4.25,4.24,4.25,40700.0
2009-03-31 14:50:00,4.26,4.31,4.26,4.3,122200.0,4.26,4.31,4.26,4.3,122200.0
2009-03-31 15:00:00,4.29,4.3,4.28,4.28,30000.0,4.29,4.3,4.28,4.28,30000.0
2009-03-31 15:10:00,4.29,4.29,4.25,4.26,54500.0,4.29,4.29,4.25,4.26,54500.0
2009-03-31 15:20:00,4.26,4.26,4.25,4.26,18900.0,4.26,4.26,4.25,4.26,18900.0
2009-03-31 15:30:00,4.25,4.26,4.2,4.22,51500.0,4.25,4.26,4.2,4.22,51500.0
2009-03-31 15:40:00,4.22,4.24,4.19,4.19,104600.0,4.22,4.24,4.19,4.19,104600.0
2009-03-31 15:50:00,4.19,4.23,4.19,4.21,236200.0,4.19,4.23,4.19,4.21,236200.0
2009-04-01 09:30:00,4.11,4.11,4.06,4.11,27500.0,4.11,4.11,4.06,4.11,27500.0
2009-04-01 09:40:00,4.1,4.1,4.05,4.09,33300.0,4.1,4.1,4.05,4.09,33300.0
2009-04-01 09:50:00,4.1,4.11,4.05,4.08,33100.0,4.1,4.11,4.05,4.08,33100.0
2009-04-01 10:00:00,4.09,4.17,4.09,4.15,45700.0,4.09,4.17,4.09,4.15,45700.0
2009-04-01 10:10:00,4.16,4.22,4.16,4.21,19100.0,4.16,4.22,4.16,4.21,19100.0
2009-04-01 10:20:00,4.21,4.23,4.18,4.2,31800.0,4.21,4.23,4.18,4.2,31800.0
2009-04-01 10:30:00,4.2,4.24,4.19,4.24,21400.0,4.2,4.24,4.19,4.24,21400.0
2009-04-01 10:40:00,4.24,4.25,4.23,4.25,8900.0,4.24,4.25,4.23,4.25,8900.0
2009-04-01 10:50:00,4.25,4.27,4.22,4.23,43300.0,4.25,4.27,4.22,4.23,43300.0
2009-04-01 11:00:00,4.23,4.23,4.2,4.22,39100.0,4.23,4.23,4.2,4.22,39100.0
2009-04-01 11:10:00,4.22,4.22,4.17,4.17,87600.0,4.22,4.22,4.17,4.17,87600.0
2009-04-01 11:20:00,4.18,4.19,4.16,4.19,52800.0,4.18,4.19,4.16,4.19,52800.0
2009-04-01 11:30:00,4.19,4.21,4.19,4.2,13700.0,4.19,4.21,4.19,4.2,13700.0
2009-04-01 11:40:00,4.2,4.23,4.2,4.21,12600.0,4.2,4.23,4.2,4.21,12600.0
2009-04-01 11:50:00,4.21,4.21,4.19,4.2,15400.0,4.21,4.21,4.19,4.2,15400.0
2009-04-01 12:00:00,4.21,4.22,4.21,4.22,15200.0,4.21,4.22,4.21,4.22,15200.0
2009-04-01 12:10:00,4.21,4.24,4.21,4.23,72000.0,4.21,4.24,4.21,4.23,72000.0
2009-04-01 12:20:00,4.23,4.23,4.22,4.23,37900.0,4.23,4.23,4.22,4.23,37900.0
2009-04-01 12:30:00,4.23,4.23,4.22,4.22,10100.0,4.23,4.23,4.22,4.22,10100.0
2009-04-01 12:40:00,4.22,4.23,4.22,4.22,11500.0,4.22,4.23,4.22,4.22,11500.0
2009-04-01 12:50:00,4.22,4.23,4.22,4.22,20100.0,4.22,4.23,4.22,4.22,20100.0
2009-04-01 13:00:00,4.22,4.24,4.21,4.22,37500.0,4.22,4.24,4.21,4.22,37500.0
2009-04-01 13:10:00,4.23,4.25,4.23,4.24,38600.0,4.23,4.25,4.23,4.24,38600.0
2009-04-01 13:20:00,4.24,4.26,4.24,4.25,41100.0,4.24,4.26,4.24,4.25,41100.0
2009-04-01 13:30:00,4.24,4.25,4.23,4.25,15200.0,4.24,4.25,4.23,4.25,15200.0
2009-04-01 13:40:00,4.24,4.24,4.23,4.23,12900.0,4.24,4.24,4.23,4.23,12900.0
2009-04-01 13:50:00,4.22,4.23,4.22,4.22,15200.0,4.22,4.23,4.22,4.22,15200.0
2009-04-01 14:00:00,4.22,4.23,4.21,4.23,17600.0,4.22,4.23,4.21,4.23,17600.0
2009-04-01 14:10:00,4.22,4.25,4.22,4.23,20800.0,4.22,4.25,4.22,4.23,20800.0
2009-04-01 14:20:00,4.24,4.26,4.24,4.25,86800.0,4.24,4.26,4.24,4.25,86800.0
2009-04-01 14:30:00,4.25,4.26,4.22,4.22,82600.0,4.25,4.26,4.22,4.22,82600.0
2009-04-01 14:40:00,4.22,4.25,4.2,4.25,34100.0,4.22,4.25,4.2,4.25,34100.0
2009-04-01 14:50:00,4.25,4.27,4.25,4.25,56900.0,4.25,4.27,4.25,4.25,56900.0
2009-04-01 15:00:00,4.25,4.25,4.2,4.21,61900.0,4.25,4.25,4.2,4.21,61900.0
2009-04-01 15:10:00,4.21,4.21,4.16,4.18,60100.0,4.21,4.21,4.16,4.18,60100.0
2009-04-01 15:20:00,4.18,4.2,4.17,4.19,39000.0,4.18,4.2,4.17,4.19,39000.0
2009-04-01 15:30:00,4.2,4.24,4.18,4.23,71700.0,4.2,4.24,4.18,4.23,71700.0
2009-04-01 15:40:00,4.24,4.25,4.22,4.23,70700.0,4.24,4.25,4.22,4.23,70700.0
2009-04-01 15:50:00,4.23,4.26,4.21,4.24,140600.0,4.23,4.26,4.21,4.24,140600.0
2009-04-02 09:30:00,4.22,4.41,4.22,4.4,57100.0,4.22,4.41,4.22,4.4,57100.0
2009-04-02 09:40:00,4.39,4.41,4.39,4.4,83400.0,4.39,4.41,4.39,4.4,83400.0
2009-04-02 09:50:00,4.4,4.46,4.39,4.45,97000.0,4.4,4.46,4.39,4.45,97000.0
2009-04-02 10:00:00,4.45,4.47,4.45,4.46,61400.0,4.45,4.47,4.45,4.46,61400.0
2009-04-02 10:10:00,4.47,4.47,4.45,4.47,24200.0,4.47,4.47,4.45,4.47,24200.0
2009-04-02 10:20:00,4.46,4.46,4.42,4.45,101200.0,4.46,4.46,4.42,4.45,101200.0
2009-04-02 10:30:00,4.45,4.45,4.41,4.41,108900.0,4.45,4.45,4.41,4.41,108900.0
2009-04-02 10:40:00,4.4,4.43,4.37,4.42,87500.0,4.4,4.43,4.37,4.42,87500.0
2009-04-02 10:50:00,4.43,4.43,4.39,4.41,81900.0,4.43,4.43,4.39,4.41,81900.0
2009-04-02 11:00:00,4.41,4.44,4.4,4.44,107300.0,4.41,4.44,4.4,4.44,107300.0
2009-04-02 11:10:00,4.43,4.45,4.41,4.45,89000.0,4.43,4.45,4.41,4.45,89000.0
2009-04-02 11:20:00,4.45,4.45,4.42,4.42,73500.0,4.45,4.45,4.42,4.42,73500.0
2009-04-02 11:30:00,4.43,4.43,4.42,4.43,32800.0,4.43,4.43,4.42,4.43,32800.0
2009-04-02 11:40:00,4.43,4.43,4.42,4.42,19500.0,4.43,4.43,4.42,4.42,19500.0
2009-04-02 11:50:00,4.43,4.43,4.42,4.43,21600.0,4.43,4.43,4.42,4.43,21600.0
2009-04-02 12:00:00,4.44,4.44,4.43,4.43,40800.0,4.44,4.44,4.43,4.43,40800.0
2009-04-02 12:10:00,4.43,4.45,4.43,4.45,52400.0,4.43,4.45,4.43,4.45,52400.0
2009-04-02 12:20:00,4.45,4.5,4.45,4.5,53900.0,4.45,4.5,4.45,4.5,53900.0
2009-04-02 12:30:00,4.5,4.5,4.47,4.49,79200.0,4.5,4.5,4.47,4.49,79200.0
2009-04-02 12:40:00,4.49,4.51,4.49,4.51,26300.0,4.49,4.51,4.49,4.51,26300.0
2009-04-02 12:50:00,4.51,4.51,4.48,4.48,29500.0,4.51,4.51,4.48,4.48,29500.0
2009-04-02 13:00:00,4.49,4.5,4.48,4.48,50100.0,4.49,4.5,4.48,4.48,50100.0
2009-04-02 13:10:00,4.49,4.49,4.46,4.47,22300.0,4.49,4.49,4.46,4.47,22300.0
2009-04-02 13:20:00,4.46,4.47,4.44,4.47,85100.0,4.46,4.47,4.44,4.47,85100.0
2009-04-02 13:30:00,4.46,4.49,4.46,4.49,33000.0,4.46,4.49,4.46,4.49,33000.0
2009-04-02 13:40:00,4.48,4.49,4.47,4.48,97400.0,4.48,4.49,4.47,4.48,97400.0
2009-04-02 13:50:00,4.48,4.48,4.43,4.44,80400.0,4.48,4.48,4.43,4.44,80400.0
2009-04-02 14:00:00,4.43,4.44,4.41,4.41,13400.0,4.43,4.44,4.41,4.41,13400.0
2009-04-02 14:10:00,4.41,4.42,4.41,4.41,21500.0,4.41,4.42,4.41,4.41,21500.0
2009-04-02 14:20:00,4.41,4.42,4.41,4.41,10600.0,4.41,4.42,4.41,4.41,10600.0
2009-04-02 14:30:00,4.41,4.42,4.41,4.41,18700.0,4.41,4.42,4.41,4.41,18700.0
2009-04-02 14:40:00,4.41,4.49,4.41,4.49,109100.0,4.41,4.49,4.41,4.49,109100.0
2009-04-02 14:50:00,4.49,4.49,4.44,4.45,58200.0,4.49,4.49,4.44,4.45,58200.0
2009-04-02 15:00:00,4.46,4.46,4.44,4.44,35800.0,4.46,4.46,4.44,4.44,35800.0
2009-04-02 15:10:00,4.45,4.45,4.42,4.42,52300.0,4.45,4.45,4.42,4.42,52300.0
2009-04-02 15:20:00,4.42,4.44,4.41,4.43,40100.0,4.42,4.44,4.41,4.43,40100.0
2009-04-02 15:30:00,4.43,4.44,4.42,4.42,46400.0,4.43,4.44,4.42,4.42,46400.0
2009-04-02 15:40:00,4.42,4.44,4.4,4.42,74300.0,4.42,4.44,4.4,4.42,74300.0
2009-04-02 15:50:00,4.41,4.43,4.4,4.43,155100.0,4.41,4.43,4.4,4.43,155100.0
2009-04-03 09:30:00,4.47,4.52,4.47,4.5,50300.0,4.47,4.52,4.47,4.5,50300.0
2009-04-03 09:40:00,4.51,4.52,4.5,4.51,36500.0,4.51,4.52,4.5,4.51,36500.0
2009-04-03 09:50:00,4.5,4.51,4.46,4.47,48500.0,4.5,4.51,4.46,4.47,48500.0
2009-04-03 10:00:00,4.47,4.49,4.46,4.48,59800.0,4.47,4.49,4.46,4.48,59800.0
2009-04-03 10:10:00,4.47,4.47,4.45,4.46,22000.0,4.47,4.47,4.45,4.46,22000.0
2009-04-03 10:20:00,4.46,4.47,4.45,4.47,12400.0,4.46,4.47,4.45,4.47,12400.0
2009-04-03 10:30:00,4.46,4.47,4.46,4.47,1100.0,4.46,4.47,4.46,4.47,1100.0
2009-04-03 10:40:00,4.47,4.47,4.45,4.46,4000.0,4.47,4.47,4.45,4.46,4000.0
2009-04-03 10:50:00,4.46,4.46,4.45,4.46,6900.0,4.46,4.46,4.45,4.46,6900.0
2009-04-03 11:00:00,4.46,4.47,4.46,4.46,10200.0,4.46,4.47,4.46,4.46,10200.0
2009-04-03 11:10:00,4.46,4.47,4.46,4.46,8600.0,4.46,4.47,4.46,4.46,8600.0
2009-04-03 11:20:00,4.46,4.47,4.45,4.46,8500.0,4.46,4.47,4.45,4.46,8500.0
2009-04-03 11:30:00,4.47,4.5,4.47,4.49,46100.0,4.47,4.5,4.47,4.49,46100.0
2009-04-03 11:40:00,4.5,4.5,4.5,4.5,16000.0,4.5,4.5,4.5,4.5,16000.0
2009-04-03 11:50:00,4.5,4.5,4.49,4.5,5500.0,4.5,4.5,4.49,4.5,5500.0
2009-04-03 12:00:00,4.5,4.51,4.5,4.51,8400.0,4.5,4.51,4.5,4.51,8400.0
2009-04-03 12:10:00,4.51,4.52,4.5,4.52,43500.0,4.51,4.52,4.5,4.52,43500.0
2009-04-03 12:20:00,4.52,4.54,4.51,4.54,22800.0,4.52,4.54,4.51,4.54,22800.0
2009-04-03 12:30:00,4.54,4.55,4.54,4.55,33800.0,4.54,4.55,4.54,4.55,33800.0
2009-04-03 12:40:00,4.55,4.56,4.51,4.51,53000.0,4.55,4.56,4.51,4.51,53000.0
2009-04-03 12:50:00,4.5,4.51,4.5,4.51,4500.0,4.5,4.51,4.5,4.51,4500.0
2009-04-03 13:00:00,4.5,4.51,4.5,4.5,20900.0,4.5,4.51,4.5,4.5,20900.0
2009-04-03 13:10:00,4.49,4.5,4.49,4.49,1300.0,4.49,4.5,4.49,4.49,1300.0
2009-04-03 13:20:00,4.49,4.5,4.48,4.5,25800.0,4.49,4.5,4.48,4.5,25800.0
2009-04-03 13:30:00,4.5,4.5,4.49,4.49,40400.0,4.5,4.5,4.49,4.49,40400.0
2009-04-03 13:40:00,4.5,4.5,4.49,4.5,17400.0,4.5,4.5,4.49,4.5,17400.0
2009-04-03 13:50:00,4.5,4.51,4.49,4.51,48000.0,4.5,4.51,4.49,4.51,48000.0
2009-04-03 14:00:00,4.51,4.54,4.51,4.51,43700.0,4.51,4.54,4.51,4.51,43700.0
2009-04-03 14:10:00,4.51,4.56,4.51,4.52,71400.0,4.51,4.56,4.51,4.52,71400.0
2009-04-03 14:20:00,4.52,4.53,4.51,4.53,18700.0,4.52,4.53,4.51,4.53,18700.0
2009-04-03 14:30:00,4.54,4.55,4.53,4.55,19700.0,4.54,4.55,4.53,4.55,19700.0
2009-04-03 14:40:00,4.55,4.55,4.54,4.54,12900.0,4.55,4.55,4.54,4.54,12900.0
2009-04-03 14:50:00,4.53,4.55,4.53,4.54,13500.0,4.53,4.55,4.53,4.54,13500.0
2009-04-03 15:00:00,4.54,4.55,4.5,4.51,23400.0,4.54,4.55,4.5,4.51,23400.0
2009-04-03 15:10:00,4.51,4.51,4.48,4.49,17300.0,4.51,4.51,4.48,4.49,17300.0
2009-04-03 15:20:00,4.49,4.53,4.48,4.49,81000.0,4.49,4.53,4.48,4.49,81000.0
2009-04-03 15:30:00,4.49,4.51,4.48,4.48,38800.0,4.49,4.51,4.48,4.48,38800.0
2009-04-03 15:40:00,4.48,4.52,4.48,4.49,84200.0,4.48,4.52,4.48,4.49,84200.0
2009-04-03 15:50:00,4.49,4.56,4.49,4.55,138300.0,4.49,4.56,4.49,4.55,138300.0
2009-04-06 09:30:00,4.47,4.5,4.45,4.48,24300.0,4.47,4.5,4.45,4.48,24300.0
2009-04-06 09:40:00,4.47,4.48,4.45,4.46,21800.0,4.47,4.48,4.45,4.46,21800.0
2009-04-06 09:50:00,4.46,4.47,4.45,4.47,12500.0,4.46,4.47,4.45,4.47,12500.0
2009-04-06 10:00:00,4.47,4.49,4.46,4.49,14800.0,4.47,4.49,4.46,4.49,14800.0
2009-04-06 10:10:00,4.48,4.49,4.47,4.49,12600.0,4.48,4.49,4.47,4.49,12600.0
2009-04-06 10:20:00,4.48,4.48,4.45,4.45,13100.0,4.48,4.48,4.45,4.45,13100.0
2009-04-06 10:30:00,4.45,4.46,4.45,4.46,5800.0,4.45,4.46,4.45,4.46,5800.0
2009-04-06 10:40:00,4.46,4.47,4.46,4.47,13800.0,4.46,4.47,4.46,4.47,13800.0
2009-04-06 10:50:00,4.47,4.47,4.46,4.47,16200.0,4.47,4.47,4.46,4.47,16200.0
2009-04-06 11:00:00,4.46,4.46,4.45,4.46,17300.0,4.46,4.46,4.45,4.46,17300.0
2009-04-06 11:10:00,4.46,4.46,4.45,4.46,2200.0,4.46,4.46,4.45,4.46,2200.0
2009-04-06 11:20:00,4.46,4.47,4.44,4.44,59800.0,4.46,4.47,4.44,4.44,59800.0
2009-04-06 11:30:00,4.44,4.46,4.43,4.46,16100.0,4.44,4.46,4.43,4.46,16100.0
2009-04-06 11:40:00,4.45,4.45,4.44,4.45,12500.0,4.45,4.45,4.44,4.45,12500.0
2009-04-06 11:50:00,4.45,4.45,4.43,4.44,14000.0,4.45,4.45,4.43,4.44,14000.0
2009-04-06 12:00:00,4.44,4.44,4.43,4.44,25300.0,4.44,4.44,4.43,4.44,25300.0
2009-04-06 12:10:00,4.44,4.44,4.43,4.43,9200.0,4.44,4.44,4.43,4.43,9200.0
2009-04-06 12:20:00,4.44,4.44,4.4,4.41,28500.0,4.44,4.44,4.4,4.41,28500.0
2009-04-06 12:30:00,4.41,4.41,4.4,4.41,2100.0,4.41,4.41,4.4,4.41,2100.0
2009-04-06 12:40:00,4.4,4.41,4.4,4.41,4600.0,4.4,4.41,4.4,4.41,4600.0
2009-04-06 12:50:00,4.41,4.42,4.4,4.42,10300.0,4.41,4.42,4.4,4.42,10300.0
2009-04-06 13:00:00,4.43,4.44,4.42,4.43,51900.0,4.43,4.44,4.42,4.43,51900.0
2009-04-06 13:10:00,4.43,4.43,4.41,4.42,9000.0,4.43,4.43,4.41,4.42,9000.0
2009-04-06 13:20:00,4.42,4.42,4.41,4.42,21200.0,4.42,4.42,4.41,4.42,21200.0
2009-04-06 13:30:00,4.41,4.42,4.4,4.41,37700.0,4.41,4.42,4.4,4.41,37700.0
2009-04-06 13:40:00,4.41,4.44,4.41,4.43,27900.0,4.41,4.44,4.41,4.43,27900.0
2009-04-06 13:50:00,4.43,4.44,4.42,4.44,25500.0,4.43,4.44,4.42,4.44,25500.0
2009-04-06 14:00:00,4.43,4.43,4.42,4.43,23100.0,4.43,4.43,4.42,4.43,23100.0
2009-04-06 14:10:00,4.43,4.43,4.41,4.42,15400.0,4.43,4.43,4.41,4.42,15400.0
2009-04-06 14:20:00,4.41,4.42,4.41,4.42,2000.0,4.41,4.42,4.41,4.42,2000.0
2009-04-06 14:30:00,4.42,4.43,4.4,4.41,32500.0,4.42,4.43,4.4,4.41,32500.0
2009-04-06 14:40:00,4.41,4.41,4.4,4.41,12800.0,4.41,4.41,4.4,4.41,12800.0
2009-04-06 14:50:00,4.42,4.44,4.41,4.44,20100.0,4.42,4.44,4.41,4.44,20100.0
2009-04-06 15:00:00,4.44,4.44,4.42,4.43,24400.0,4.44,4.44,4.42,4.43,24400.0
2009-04-06 15:10:00,4.43,4.46,4.42,4.45,31900.0,4.43,4.46,4.42,4.45,31900.0
2009-04-06 15:20:00,4.45,4.46,4.44,4.45,27200.0,4.45,4.46,4.44,4.45,27200.0
2009-04-06 15:30:00,4.44,4.46,4.43,4.44,44800.0,4.44,4.46,4.43,4.44,44800.0
2009-04-06 15:40:00,4.45,4.46,4.44,4.46,40100.0,4.45,4.46,4.44,4.46,40100.0
2009-04-06 15:50:00,4.46,4.5,4.46,4.47,182600.0,4.46,4.5,4.46,4.47,182600.0
2009-04-07 09:30:00,4.28,4.47,4.28,4.36,25500.0,4.28,4.47,4.28,4.36,25500.0
2009-04-07 09:40:00,4.35,4.36,4.3,4.35,13600.0,4.35,4.36,4.3,4.35,13600.0
2009-04-07 09:50:00,4.36,4.38,4.34,4.36,11800.0,4.36,4.38,4.34,4.36,11800.0
2009-04-07 10:00:00,4.36,4.36,4.32,4.32,7400.0,4.36,4.36,4.32,4.32,7400.0
2009-04-07 10:10:00,4.32,4.32,4.32,4.32,300.0,4.32,4.32,4.32,4.32,300.0
2009-04-07 10:20:00,4.33,4.33,4.32,4.32,1200.0,4.33,4.33,4.32,4.32,1200.0
2009-04-07 10:30:00,4.33,4.36,4.32,4.35,17300.0,4.33,4.36,4.32,4.35,17300.0
2009-04-07 10:40:00,4.35,4.35,4.35,4.35,5900.0,4.35,4.35,4.35,4.35,5900.0
2009-04-07 10:50:00,4.35,4.36,4.34,4.36,55400.0,4.35,4.36,4.34,4.36,55400.0
2009-04-07 11:00:00,4.36,4.36,4.34,4.35,32200.0,4.36,4.36,4.34,4.35,32200.0
2009-04-07 11:10:00,4.35,4.36,4.34,4.35,18900.0,4.35,4.36,4.34,4.35,18900.0
2009-04-07 11:20:00,4.35,4.36,4.34,4.36,10800.0,4.35,4.36,4.34,4.36,10800.0
2009-04-07 11:30:00,4.36,4.36,4.34,4.34,11900.0,4.36,4.36,4.34,4.34,11900.0
2009-04-07 11:40:00,4.34,4.35,4.34,4.34,2800.0,4.34,4.35,4.34,4.34,2800.0
2009-04-07 11:50:00,4.34,4.35,4.34,4.34,5100.0,4.34,4.35,4.34,4.34,5100.0
2009-04-07 12:00:00,4.35,4.36,4.35,4.36,15200.0,4.35,4.36,4.35,4.36,15200.0
2009-04-07 12:10:00,4.36,4.38,4.36,4.37,17100.0,4.36,4.38,4.36,4.37,17100.0
2009-04-07 12:20:00,4.36,4.37,4.34,4.34,17300.0,4.36,4.37,4.34,4.34,17300.0
2009-04-07 12:30:00,4.34,4.35,4.33,4.33,18900.0,4.34,4.35,4.33,4.33,18900.0
2009-04-07 12:40:00,4.34,4.34,4.33,4.33,10000.0,4.34,4.34,4.33,4.33,10000.0
2009-04-07 12:50:00,4.33,4.34,4.33,4.34,16200.0,4.33,4.34,4.33,4.34,16200.0
2009-04-07 13:00:00,4.34,4.35,4.33,4.33,10200.0,4.34,4.35,4.33,4.33,10200.0
2009-04-07 13:10:00,4.33,4.33,4.32,4.33,8600.0,4.33,4.33,4.32,4.33,8600.0
2009-04-07 13:20:00,4.32,4.33,4.3,4.3,19600.0,4.32,4.33,4.3,4.3,19600.0
2009-04-07 13:30:00,4.3,4.3,4.27,4.27,15000.0,4.3,4.3,4.27,4.27,15000.0
2009-04-07 13:40:00,4.28,4.3,4.27,4.29,67800.0,4.28,4.3,4.27,4.29,67800.0
2009-04-07 13:50:00,4.29,4.32,4.29,4.31,20900.0,4.29,4.32,4.29,4.31,20900.0
2009-04-07 14:00:00,4.3,4.31,4.3,4.3,22400.0,4.3,4.31,4.3,4.3,22400.0
2009-04-07 14:10:00,4.3,4.34,4.3,4.31,151700.0,4.3,4.34,4.3,4.31,151700.0
2009-04-07 14:20:00,4.31,4.32,4.3,4.3,23600.0,4.31,4.32,4.3,4.3,23600.0
2009-04-07 14:30:00,4.3,4.31,4.28,4.28,38200.0,4.3,4.31,4.28,4.28,38200.0
2009-04-07 14:40:00,4.28,4.29,4.28,4.28,13900.0,4.28,4.29,4.28,4.28,13900.0
2009-04-07 14:50:00,4.28,4.29,4.27,4.28,45000.0,4.28,4.29,4.27,4.28,45000.0
2009-04-07 15:00:00,4.28,4.29,4.28,4.28,17500.0,4.28,4.29,4.28,4.28,17500.0
2009-04-07 15:10:00,4.28,4.31,4.28,4.31,72000.0,4.28,4.31,4.28,4.31,72000.0
2009-04-07 15:20:00,4.3,4.31,4.28,4.28,31300.0,4.3,4.31,4.28,4.28,31300.0
2009-04-07 15:30:00,4.28,4.3,4.28,4.29,19800.0,4.28,4.3,4.28,4.29,19800.0
2009-04-07 15:40:00,4.29,4.32,4.27,4.27,176300.0,4.29,4.32,4.27,4.27,176300.0
2009-04-07 15:50:00,4.28,4.28,4.26,4.27,128600.0,4.28,4.28,4.26,4.27,128600.0
2009-04-08 09:30:00,4.32,4.36,4.29,4.35,22100.0,4.32,4.36,4.29,4.35,22100.0
2009-04-08 09:40:00,4.35,4.38,4.35,4.36,14900.0,4.35,4.38,4.35,4.36,14900.0
2009-04-08 09:50:00,4.37,4.4,4.37,4.39,27800.0,4.37,4.4,4.37,4.39,27800.0
2009-04-08 10:00:00,4.4,4.4,4.38,4.39,18400.0,4.4,4.4,4.38,4.39,18400.0
2009-04-08 10:10:00,4.4,4.4,4.37,4.37,25000.0,4.4,4.4,4.37,4.37,25000.0
2009-04-08 10:20:00,4.37,4.37,4.34,4.34,10200.0,4.37,4.37,4.34,4.34,10200.0
2009-04-08 10:30:00,4.34,4.34,4.31,4.31,19100.0,4.34,4.34,4.31,4.31,19100.0
2009-04-08 10:40:00,4.31,4.33,4.3,4.32,46400.0,4.31,4.33,4.3,4.32,46400.0
2009-04-08 10:50:00,4.32,4.34,4.31,4.34,23300.0,4.32,4.34,4.31,4.34,23300.0
2009-04-08 11:00:00,4.34,4.36,4.34,4.34,13800.0,4.34,4.36,4.34,4.34,13800.0
2009-04-08 11:10:00,4.34,4.36,4.34,4.35,16100.0,4.34,4.36,4.34,4.35,16100.0
2009-04-08 11:20:00,4.35,4.38,4.35,4.36,21300.0,4.35,4.38,4.35,4.36,21300.0
2009-04-08 11:30:00,4.36,4.4,4.35,4.4,45400.0,4.36,4.4,4.35,4.4,45400.0
2009-04-08 11:40:00,4.39,4.46,4.39,4.44,153700.0,4.39,4.46,4.39,4.44,153700.0
2009-04-08 11:50:00,4.43,4.47,4.42,4.45,114400.0,4.43,4.47,4.42,4.45,114400.0
2009-04-08 12:00:00,4.46,4.5,4.45,4.47,118800.0,4.46,4.5,4.45,4.47,118800.0
2009-04-08 12:10:00,4.46,4.48,4.45,4.46,52200.0,4.46,4.48,4.45,4.46,52200.0
2009-04-08 12:20:00,4.46,4.51,4.45,4.49,155200.0,4.46,4.51,4.45,4.49,155200.0
2009-04-08 12:30:00,4.49,4.51,4.48,4.51,62800.0,4.49,4.51,4.48,4.51,62800.0
2009-04-08 12:40:00,4.51,4.54,4.5,4.52,54000.0,4.51,4.54,4.5,4.52,54000.0
2009-04-08 12:50:00,4.52,4.54,4.52,4.54,36700.0,4.52,4.54,4.52,4.54,36700.0
2009-04-08 13:00:00,4.54,4.54,4.5,4.5,33800.0,4.54,4.54,4.5,4.5,33800.0
2009-04-08 13:10:00,4.51,4.55,4.5,4.53,81000.0,4.51,4.55,4.5,4.53,81000.0
2009-04-08 13:20:00,4.53,4.54,4.52,4.54,29800.0,4.53,4.54,4.52,4.54,29800.0
2009-04-08 13:30:00,4.54,4.56,4.51,4.52,130300.0,4.54,4.56,4.51,4.52,130300.0
2009-04-08 13:40:00,4.53,4.54,4.52,4.52,74900.0,4.53,4.54,4.52,4.52,74900.0
2009-04-08 13:50:00,4.53,4.53,4.52,4.53,39500.0,4.53,4.53,4.52,4.53,39500.0
2009-04-08 14:00:00,4.53,4.53,4.48,4.49,54500.0,4.53,4.53,4.48,4.49,54500.0
2009-04-08 14:10:00,4.49,4.5,4.48,4.49,53100.0,4.49,4.5,4.48,4.49,53100.0
2009-04-08 14:20:00,4.5,4.54,4.49,4.54,116100.0,4.5,4.54,4.49,4.54,116100.0
2009-04-08 14:30:00,4.53,4.56,4.52,4.54,114500.0,4.53,4.56,4.52,4.54,114500.0
2009-04-08 14:40:00,4.54,4.59,4.54,4.58,236700.0,4.54,4.59,4.54,4.58,236700.0
2009-04-08 14:50:00,4.58,4.59,4.55,4.57,123900.0,4.58,4.59,4.55,4.57,123900.0
2009-04-08 15:00:00,4.57,4.58,4.56,4.58,78200.0,4.57,4.58,4.56,4.58,78200.0
2009-04-08 15:10:00,4.58,4.58,4.57,4.57,36500.0,4.58,4.58,4.57,4.57,36500.0
2009-04-08 15:20:00,4.58,4.58,4.55,4.55,117300.0,4.58,4.58,4.55,4.55,117300.0
2009-04-08 15:30:00,4.55,4.56,4.54,4.55,74700.0,4.55,4.56,4.54,4.55,74700.0
2009-04-08 15:40:00,4.55,4.56,4.51,4.55,126100.0,4.55,4.56,4.51,4.55,126100.0
2009-04-08 15:50:00,4.55,4.65,4.55,4.63,557600.0,4.55,4.65,4.55,4.63,557600.0
2009-04-09 09:30:00,4.67,4.69,4.66,4.69,32400.0,4.67,4.69,4.66,4.69,32400.0
2009-04-09 09:40:00,4.68,4.69,4.68,4.68,63400.0,4.68,4.69,4.68,4.68,63400.0
2009-04-09 09:50:00,4.68,4.73,4.68,4.71,226000.0,4.68,4.73,4.68,4.71,226000.0
2009-04-09 10:00:00,4.71,4.77,4.71,4.77,145000.0,4.71,4.77,4.71,4.77,145000.0
2009-04-09 10:10:00,4.76,4.79,4.74,4.74,94600.0,4.76,4.79,4.74,4.74,94600.0
2009-04-09 10:20:00,4.75,4.78,4.74,4.76,48600.0,4.75,4.78,4.74,4.76,48600.0
2009-04-09 10:30:00,4.77,4.77,4.75,4.76,26700.0,4.77,4.77,4.75,4.76,26700.0
2009-04-09 10:40:00,4.76,4.77,4.73,4.74,44200.0,4.76,4.77,4.73,4.74,44200.0
2009-04-09 10:50:00,4.74,4.77,4.74,4.76,167300.0,4.74,4.77,4.74,4.76,167300.0
2009-04-09 11:00:00,4.77,4.78,4.75,4.78,90700.0,4.77,4.78,4.75,4.78,90700.0
2009-04-09 11:10:00,4.78,4.79,4.78,4.79,36100.0,4.78,4.79,4.78,4.79,36100.0
2009-04-09 11:20:00,4.79,4.79,4.78,4.78,39100.0,4.79,4.79,4.78,4.78,39100.0
2009-04-09 11:30:00,4.79,4.8,4.75,4.77,105800.0,4.79,4.8,4.75,4.77,105800.0
2009-04-09 11:40:00,4.76,4.77,4.71,4.74,91500.0,4.76,4.77,4.71,4.74,91500.0
2009-04-09 11:50:00,4.74,4.78,4.74,4.78,37700.0,4.74,4.78,4.74,4.78,37700.0
2009-04-09 12:00:00,4.78,4.8,4.77,4.8,28900.0,4.78,4.8,4.77,4.8,28900.0
2009-04-09 12:10:00,4.8,4.81,4.79,4.81,41200.0,4.8,4.81,4.79,4.81,41200.0
2009-04-09 12:20:00,4.81,4.83,4.8,4.83,64800.0,4.81,4.83,4.8,4.83,64800.0
2009-04-09 12:30:00,4.82,4.85,4.82,4.85,96200.0,4.82,4.85,4.82,4.85,96200.0
2009-04-09 12:40:00,4.85,4.85,4.83,4.83,78300.0,4.85,4.85,4.83,4.83,78300.0
2009-04-09 12:50:00,4.84,4.84,4.82,4.82,94900.0,4.84,4.84,4.82,4.82,94900.0
2009-04-09 13:00:00,4.82,4.83,4.81,4.82,71700.0,4.82,4.83,4.81,4.82,71700.0
2009-04-09 13:10:00,4.82,4.82,4.77,4.78,74000.0,4.82,4.82,4.77,4.78,74000.0
2009-04-09 13:20:00,4.78,4.78,4.77,4.78,52200.0,4.78,4.78,4.77,4.78,52200.0
2009-04-09 13:30:00,4.78,4.8,4.78,4.79,55000.0,4.78,4.8,4.78,4.79,55000.0
2009-04-09 13:40:00,4.79,4.79,4.77,4.78,56500.0,4.79,4.79,4.77,4.78,56500.0
2009-04-09 13:50:00,4.79,4.8,4.78,4.78,35000.0,4.79,4.8,4.78,4.78,35000.0
2009-04-09 14:00:00,4.79,4.8,4.78,4.8,55900.0,4.79,4.8,4.78,4.8,55900.0
2009-04-09 14:10:00,4.8,4.8,4.79,4.8,34500.0,4.8,4.8,4.79,4.8,34500.0
2009-04-09 14:20:00,4.8,4.82,4.79,4.82,84500.0,4.8,4.82,4.79,4.82,84500.0
2009-04-09 14:30:00,4.82,4.86,4.82,4.86,73800.0,4.82,4.86,4.82,4.86,73800.0
2009-04-09 14:40:00,4.85,4.88,4.85,4.87,130000.0,4.85,4.88,4.85,4.87,130000.0
2009-04-09 14:50:00,4.88,4.88,4.86,4.88,83800.0,4.88,4.88,4.86,4.88,83800.0
2009-04-09 15:00:00,4.88,4.88,4.87,4.88,38800.0,4.88,4.88,4.87,4.88,38800.0
2009-04-09 15:10:00,4.88,4.88,4.86,4.86,71000.0,4.88,4.88,4.86,4.86,71000.0
2009-04-09 15:20:00,4.87,4.87,4.86,4.87,53500.0,4.87,4.87,4.86,4.87,53500.0
2009-04-09 15:30:00,4.87,4.87,4.86,4.86,77200.0,4.87,4.87,4.86,4.86,77200.0
2009-04-09 15:40:00,4.87,4.87,4.84,4.85,99500.0,4.87,4.87,4.84,4.85,99500.0
2009-04-09 15:50:00,4.85,4.87,4.84,4.87,343400.0,4.85,4.87,4.84,4.87,343400.0
2009-04-13 09:30:00,4.76,4.83,4.74,4.77,32600.0,4.76,4.83,4.74,4.77,32600.0
2009-04-13 09:40:00,4.77,4.78,4.74,4.78,54600.0,4.77,4.78,4.74,4.78,54600.0
2009-04-13 09:50:00,4.78,4.79,4.76,4.77,29000.0,4.78,4.79,4.76,4.77,29000.0
2009-04-13 10:00:00,4.77,4.8,4.76,4.79,58000.0,4.77,4.8,4.76,4.79,58000.0
2009-04-13 10:10:00,4.78,4.83,4.78,4.82,121400.0,4.78,4.83,4.78,4.82,121400.0
2009-04-13 10:20:00,4.81,4.84,4.81,4.84,53100.0,4.81,4.84,4.81,4.84,53100.0
2009-04-13 10:30:00,4.83,4.87,4.83,4.85,514900.0,4.83,4.87,4.83,4.85,514900.0
2009-04-13 10:40:00,4.85,4.86,4.83,4.83,90100.0,4.85,4.86,4.83,4.83,90100.0
2009-04-13 10:50:00,4.83,4.84,4.78,4.79,104500.0,4.83,4.84,4.78,4.79,104500.0
2009-04-13 11:00:00,4.79,4.8,4.74,4.78,170400.0,4.79,4.8,4.74,4.78,170400.0
2009-04-13 11:10:00,4.78,4.79,4.77,4.79,250700.0,4.78,4.79,4.77,4.79,250700.0
2009-04-13 11:20:00,4.78,4.85,4.78,4.85,70900.0,4.78,4.85,4.78,4.85,70900.0
2009-04-13 11:30:00,4.84,4.86,4.84,4.86,32400.0,4.84,4.86,4.84,4.86,32400.0
2009-04-13 11:40:00,4.85,4.88,4.85,4.88,125300.0,4.85,4.88,4.85,4.88,125300.0
2009-04-13 11:50:00,4.88,4.88,4.85,4.85,73600.0,4.88,4.88,4.85,4.85,73600.0
2009-04-13 12:00:00,4.84,4.85,4.83,4.83,26900.0,4.84,4.85,4.83,4.83,26900.0
2009-04-13 12:10:00,4.82,4.82,4.81,4.81,11200.0,4.82,4.82,4.81,4.81,11200.0
2009-04-13 12:20:00,4.82,4.82,4.79,4.79,25300.0,4.82,4.82,4.79,4.79,25300.0
2009-04-13 12:30:00,4.78,4.81,4.77,4.81,106400.0,4.78,4.81,4.77,4.81,106400.0
2009-04-13 12:40:00,4.81,4.81,4.8,4.8,194800.0,4.81,4.81,4.8,4.8,194800.0
2009-04-13 12:50:00,4.8,4.82,4.8,4.82,98600.0,4.8,4.82,4.8,4.82,98600.0
2009-04-13 13:00:00,4.81,4.81,4.78,4.79,42900.0,4.81,4.81,4.78,4.79,42900.0
2009-04-13 13:10:00,4.79,4.81,4.79,4.81,31900.0,4.79,4.81,4.79,4.81,31900.0
2009-04-13 13:20:00,4.81,4.83,4.81,4.81,89200.0,4.81,4.83,4.81,4.81,89200.0
2009-04-13 13:30:00,4.82,4.85,4.8,4.84,450100.0,4.82,4.85,4.8,4.84,450100.0
2009-04-13 13:40:00,4.83,4.84,4.82,4.82,41400.0,4.83,4.84,4.82,4.82,41400.0
2009-04-13 13:50:00,4.82,4.85,4.82,4.84,172300.0,4.82,4.85,4.82,4.84,172300.0
2009-04-13 14:00:00,4.84,4.86,4.84,4.84,23500.0,4.84,4.86,4.84,4.84,23500.0
2009-04-13 14:10:00,4.83,4.84,4.83,4.83,16400.0,4.83,4.84,4.83,4.83,16400.0
2009-04-13 14:20:00,4.83,4.84,4.81,4.82,18300.0,4.83,4.84,4.81,4.82,18300.0
2009-04-13 14:30:00,4.81,4.85,4.81,4.84,41900.0,4.81,4.85,4.81,4.84,41900.0
2009-04-13 14:40:00,4.84,4.85,4.82,4.82,52400.0,4.84,4.85,4.82,4.82,52400.0
2009-04-13 14:50:00,4.82,4.83,4.82,4.82,39300.0,4.82,4.83,4.82,4.82,39300.0
2009-04-13 15:00:00,4.82,4.88,4.82,4.86,148600.0,4.82,4.88,4.82,4.86,148600.0
2009-04-13 15:10:00,4.87,4.91,4.85,4.89,106900.0,4.87,4.91,4.85,4.89,106900.0
2009-04-13 15:20:00,4.89,4.92,4.88,4.91,66100.0,4.89,4.92,4.88,4.91,66100.0
2009-04-13 15:30:00,4.91,4.93,4.89,4.93,423700.0,4.91,4.93,4.89,4.93,423700.0
2009-04-13 15:40:00,4.93,4.95,4.91,4.92,139000.0,4.93,4.95,4.91,4.92,139000.0
2009-04-13 15:50:00,4.92,4.92,4.88,4.9,148000.0,4.92,4.92,4.88,4.9,148000.0
2009-04-14 09:30:00,4.78,4.96,4.76,4.8,23000.0,4.78,4.96,4.76,4.8,23000.0
2009-04-14 09:40:00,4.8,4.82,4.76,4.8,47700.0,4.8,4.82,4.76,4.8,47700.0
2009-04-14 09:50:00,4.81,4.83,4.8,4.83,29900.0,4.81,4.83,4.8,4.83,29900.0
2009-04-14 10:00:00,4.83,4.85,4.83,4.84,17600.0,4.83,4.85,4.83,4.84,17600.0
2009-04-14 10:10:00,4.85,4.87,4.85,4.87,15500.0,4.85,4.87,4.85,4.87,15500.0
2009-04-14 10:20:00,4.87,4.87,4.86,4.86,6900.0,4.87,4.87,4.86,4.86,6900.0
2009-04-14 10:30:00,4.87,4.92,4.87,4.92,115200.0,4.87,4.92,4.87,4.92,115200.0
2009-04-14 10:40:00,4.92,4.93,4.91,4.93,25600.0,4.92,4.93,4.91,4.93,25600.0
2009-04-14 10:50:00,4.93,4.93,4.91,4.92,10700.0,4.93,4.93,4.91,4.92,10700.0
2009-04-14 11:00:00,4.92,4.93,4.91,4.91,16800.0,4.92,4.93,4.91,4.91,16800.0
2009-04-14 11:10:00,4.91,4.91,4.89,4.89,22300.0,4.91,4.91,4.89,4.89,22300.0
2009-04-14 11:20:00,4.88,4.89,4.88,4.88,2000.0,4.88,4.89,4.88,4.88,2000.0
2009-04-14 11:30:00,4.88,4.89,4.88,4.89,22800.0,4.88,4.89,4.88,4.89,22800.0
2009-04-14 11:40:00,4.89,4.9,4.88,4.89,8600.0,4.89,4.9,4.88,4.89,8600.0
2009-04-14 11:50:00,4.88,4.9,4.88,4.9,6700.0,4.88,4.9,4.88,4.9,6700.0
2009-04-14 12:00:00,4.89,4.9,4.88,4.88,14800.0,4.89,4.9,4.88,4.88,14800.0
2009-04-14 12:10:00,4.88,4.88,4.83,4.84,29900.0,4.88,4.88,4.83,4.84,29900.0
2009-04-14 12:20:00,4.84,4.85,4.84,4.85,20100.0,4.84,4.85,4.84,4.85,20100.0
2009-04-14 12:30:00,4.85,4.87,4.84,4.87,37800.0,4.85,4.87,4.84,4.87,37800.0
2009-04-14 12:40:00,4.87,4.87,4.85,4.86,30100.0,4.87,4.87,4.85,4.86,30100.0
2009-04-14 12:50:00,4.86,4.86,4.84,4.84,7300.0,4.86,4.86,4.84,4.84,7300.0
2009-04-14 13:00:00,4.84,4.85,4.83,4.83,4600.0,4.84,4.85,4.83,4.83,4600.0
2009-04-14 13:10:00,4.84,4.84,4.82,4.83,9700.0,4.84,4.84,4.82,4.83,9700.0
2009-04-14 13:20:00,4.83,4.83,4.82,4.83,8600.0,4.83,4.83,4.82,4.83,8600.0
2009-04-14 13:30:00,4.82,4.83,4.81,4.81,18600.0,4.82,4.83,4.81,4.81,18600.0
2009-04-14 13:40:00,4.82,4.82,4.81,4.82,17400.0,4.82,4.82,4.81,4.82,17400.0
2009-04-14 13:50:00,4.81,4.82,4.8,4.81,6400.0,4.81,4.82,4.8,4.81,6400.0
2009-04-14 14:00:00,4.8,4.82,4.79,4.8,32500.0,4.8,4.82,4.79,4.8,32500.0
2009-04-14 14:10:00,4.8,4.8,4.78,4.8,10600.0,4.8,4.8,4.78,4.8,10600.0
2009-04-14 14:20:00,4.79,4.8,4.79,4.8,19300.0,4.79,4.8,4.79,4.8,19300.0
2009-04-14 14:30:00,4.79,4.8,4.79,4.79,12200.0,4.79,4.8,4.79,4.79,12200.0
2009-04-14 14:40:00,4.79,4.8,4.79,4.8,21500.0,4.79,4.8,4.79,4.8,21500.0
2009-04-14 14:50:00,4.8,4.8,4.79,4.8,23700.0,4.8,4.8,4.79,4.8,23700.0
2009-04-14 15:00:00,4.81,4.81,4.79,4.79,16000.0,4.81,4.81,4.79,4.79,16000.0
2009-04-14 15:10:00,4.79,4.81,4.79,4.81,30400.0,4.79,4.81,4.79,4.81,30400.0
2009-04-14 15:20:00,4.82,4.82,4.81,4.81,25800.0,4.82,4.82,4.81,4.81,25800.0
2009-04-14 15:30:00,4.81,4.82,4.81,4.81,29300.0,4.81,4.82,4.81,4.81,29300.0
2009-04-14 15:40:00,4.81,4.83,4.81,4.81,66600.0,4.81,4.83,4.81,4.81,66600.0
2009-04-14 15:50:00,4.82,4.84,4.8,4.82,307500.0,4.82,4.84,4.8,4.82,307500.0
2009-04-15 09:30:00,4.82,4.86,4.71,4.71,27000.0,4.82,4.86,4.71,4.71,27000.0
2009-04-15 09:40:00,4.71,4.76,4.7,4.73,24900.0,4.71,4.76,4.7,4.73,24900.0
2009-04-15 09:50:00,4.73,4.79,4.73,4.78,54900.0,4.73,4.79,4.73,4.78,54900.0
2009-04-15 10:00:00,4.78,4.83,4.78,4.82,33400.0,4.78,4.83,4.78,4.82,33400.0
2009-04-15 10:10:00,4.83,4.84,4.8,4.81,32600.0,4.83,4.84,4.8,4.81,32600.0
2009-04-15 10:20:00,4.8,4.81,4.79,4.81,9500.0,4.8,4.81,4.79,4.81,9500.0
2009-04-15 10:30:00,4.81,4.81,4.78,4.78,11300.0,4.81,4.81,4.78,4.78,11300.0
2009-04-15 10:40:00,4.78,4.79,4.76,4.77,21700.0,4.78,4.79,4.76,4.77,21700.0
2009-04-15 10:50:00,4.77,4.77,4.73,4.75,76800.0,4.77,4.77,4.73,4.75,76800.0
2009-04-15 11:00:00,4.76,4.76,4.72,4.74,95200.0,4.76,4.76,4.72,4.74,95200.0
2009-04-15 11:10:00,4.74,4.77,4.72,4.73,71200.0,4.74,4.77,4.72,4.73,71200.0
2009-04-15 11:20:00,4.74,4.74,4.71,4.73,28600.0,4.74,4.74,4.71,4.73,28600.0
2009-04-15 11:30:00,4.73,4.75,4.72,4.73,42000.0,4.73,4.75,4.72,4.73,42000.0
2009-04-15 11:40:00,4.74,4.75,4.69,4.69,192000.0,4.74,4.75,4.69,4.69,192000.0
2009-04-15 11:50:00,4.69,4.7,4.69,4.7,13400.0,4.69,4.7,4.69,4.7,13400.0
2009-04-15 12:00:00,4.7,4.71,4.69,4.7,38600.0,4.7,4.71,4.69,4.7,38600.0
2009-04-15 12:10:00,4.7,4.71,4.67,4.69,66500.0,4.7,4.71,4.67,4.69,66500.0
2009-04-15 12:20:00,4.68,4.72,4.68,4.69,73400.0,4.68,4.72,4.68,4.69,73400.0
2009-04-15 12:30:00,4.69,4.7,4.68,4.68,47900.0,4.69,4.7,4.68,4.68,47900.0
2009-04-15 12:40:00,4.68,4.71,4.67,4.7,91900.0,4.68,4.71,4.67,4.7,91900.0
2009-04-15 12:50:00,4.71,4.74,4.7,4.73,54100.0,4.71,4.74,4.7,4.73,54100.0
2009-04-15 13:00:00,4.74,4.75,4.72,4.74,95600.0,4.74,4.75,4.72,4.74,95600.0
2009-04-15 13:10:00,4.73,4.77,4.73,4.73,72800.0,4.73,4.77,4.73,4.73,72800.0
2009-04-15 13:20:00,4.72,4.73,4.72,4.72,5200.0,4.72,4.73,4.72,4.72,5200.0
2009-04-15 13:30:00,4.72,4.72,4.71,4.72,12200.0,4.72,4.72,4.71,4.72,12200.0
2009-04-15 13:40:00,4.71,4.71,4.69,4.69,6400.0,4.71,4.71,4.69,4.69,6400.0
2009-04-15 13:50:00,4.7,4.72,4.69,4.71,42800.0,4.7,4.72,4.69,4.71,42800.0
2009-04-15 14:00:00,4.71,4.75,4.71,4.75,29100.0,4.71,4.75,4.71,4.75,29100.0
2009-04-15 14:10:00,4.75,4.75,4.71,4.71,39200.0,4.75,4.75,4.71,4.71,39200.0
2009-04-15 14:20:00,4.71,4.72,4.69,4.7,26500.0,4.71,4.72,4.69,4.7,26500.0
2009-04-15 14:30:00,4.69,4.71,4.69,4.69,17600.0,4.69,4.71,4.69,4.69,17600.0
2009-04-15 14:40:00,4.7,4.72,4.67,4.71,73100.0,4.7,4.72,4.67,4.71,73100.0
2009-04-15 14:50:00,4.72,4.73,4.7,4.71,37600.0,4.72,4.73,4.7,4.71,37600.0
2009-04-15 15:00:00,4.72,4.73,4.71,4.72,21900.0,4.72,4.73,4.71,4.72,21900.0
2009-04-15 15:10:00,4.72,4.76,4.72,4.75,28400.0,4.72,4.76,4.72,4.75,28400.0
2009-04-15 15:20:00,4.76,4.76,4.74,4.75,70700.0,4.76,4.76,4.74,4.75,70700.0
2009-04-15 15:30:00,4.75,4.78,4.75,4.77,81400.0,4.75,4.78,4.75,4.77,81400.0
2009-04-15 15:40:00,4.78,4.81,4.78,4.79,129000.0,4.78,4.81,4.78,4.79,129000.0
2009-04-15 15:50:00,4.79,4.84,4.79,4.84,216100.0,4.79,4.84,4.79,4.84,216100.0
2009-04-16 09:30:00,4.92,4.92,4.82,4.82,75600.0,4.92,4.92,4.82,4.82,75600.0
2009-04-16 09:40:00,4.82,4.83,4.8,4.82,37700.0,4.82,4.83,4.8,4.82,37700.0
2009-04-16 09:50:00,4.82,4.83,4.81,4.82,29400.0,4.82,4.83,4.81,4.82,29400.0
2009-04-16 10:00:00,4.82,4.83,4.73,4.74,109100.0,4.82,4.83,4.73,4.74,109100.0
2009-04-16 10:10:00,4.74,4.76,4.73,4.75,77800.0,4.74,4.76,4.73,4.75,77800.0
2009-04-16 10:20:00,4.75,4.75,4.72,4.74,60600.0,4.75,4.75,4.72,4.74,60600.0
2009-04-16 10:30:00,4.74,4.74,4.71,4.71,47700.0,4.74,4.74,4.71,4.71,47700.0
2009-04-16 10:40:00,4.71,4.73,4.69,4.69,55500.0,4.71,4.73,4.69,4.69,55500.0
2009-04-16 10:50:00,4.69,4.71,4.69,4.7,19200.0,4.69,4.71,4.69,4.7,19200.0
2009-04-16 11:00:00,4.71,4.72,4.7,4.71,45100.0,4.71,4.72,4.7,4.71,45100.0
2009-04-16 11:10:00,4.72,4.79,4.71,4.77,178600.0,4.72,4.79,4.71,4.77,178600.0
2009-04-16 11:20:00,4.77,4.78,4.74,4.78,63700.0,4.77,4.78,4.74,4.78,63700.0
2009-04-16 11:30:00,4.78,4.79,4.78,4.78,22000.0,4.78,4.79,4.78,4.78,22000.0
2009-04-16 11:40:00,4.78,4.79,4.78,4.79,26000.0,4.78,4.79,4.78,4.79,26000.0
2009-04-16 11:50:00,4.79,4.8,4.78,4.79,54600.0,4.79,4.8,4.78,4.79,54600.0
2009-04-16 12:00:00,4.79,4.8,4.77,4.77,39700.0,4.79,4.8,4.77,4.77,39700.0
2009-04-16 12:10:00,4.77,4.78,4.77,4.78,11500.0,4.77,4.78,4.77,4.78,11500.0
2009-04-16 12:20:00,4.78,4.78,4.74,4.75,27000.0,4.78,4.78,4.74,4.75,27000.0
2009-04-16 12:30:00,4.75,4.75,4.74,4.74,25700.0,4.75,4.75,4.74,4.74,25700.0
2009-04-16 12:40:00,4.74,4.78,4.74,4.78,58300.0,4.74,4.78,4.74,4.78,58300.0
2009-04-16 12:50:00,4.77,4.78,4.77,4.77,15500.0,4.77,4.78,4.77,4.77,15500.0
2009-04-16 13:00:00,4.77,4.78,4.77,4.78,10100.0,4.77,4.78,4.77,4.78,10100.0
2009-04-16 13:10:00,4.78,4.78,4.75,4.75,19700.0,4.78,4.78,4.75,4.75,19700.0
2009-04-16 13:20:00,4.75,4.76,4.75,4.75,13900.0,4.75,4.76,4.75,4.75,13900.0
2009-04-16 13:30:00,4.75,4.76,4.74,4.74,25000.0,4.75,4.76,4.74,4.74,25000.0
2009-04-16 13:40:00,4.74,4.75,4.74,4.74,33900.0,4.74,4.75,4.74,4.74,33900.0
2009-04-16 13:50:00,4.75,4.75,4.74,4.75,18000.0,4.75,4.75,4.74,4.75,18000.0
2009-04-16 14:00:00,4.74,4.75,4.74,4.74,27500.0,4.74,4.75,4.74,4.74,27500.0
2009-04-16 14:10:00,4.75,4.75,4.74,4.75,27700.0,4.75,4.75,4.74,4.75,27700.0
2009-04-16 14:20:00,4.75,4.75,4.74,4.75,34700.0,4.75,4.75,4.74,4.75,34700.0
2009-04-16 14:30:00,4.75,4.77,4.74,4.76,32100.0,4.75,4.77,4.74,4.76,32100.0
2009-04-16 14:40:00,4.76,4.81,4.76,4.8,56600.0,4.76,4.81,4.76,4.8,56600.0
2009-04-16 14:50:00,4.8,4.83,4.8,4.81,66800.0,4.8,4.83,4.8,4.81,66800.0
2009-04-16 15:00:00,4.81,4.82,4.81,4.82,34100.0,4.81,4.82,4.81,4.82,34100.0
2009-04-16 15:10:00,4.82,4.84,4.81,4.84,53600.0,4.82,4.84,4.81,4.84,53600.0
2009-04-16 15:20:00,4.84,4.85,4.83,4.85,50500.0,4.84,4.85,4.83,4.85,50500.0
2009-04-16 15:30:00,4.84,4.85,4.81,4.85,111900.0,4.84,4.85,4.81,4.85,111900.0
2009-04-16 15:40:00,4.85,4.85,4.84,4.84,104800.0,4.85,4.85,4.84,4.84,104800.0
2009-04-16 15:50:00,4.85,4.85,4.81,4.83,135000.0,4.85,4.85,4.81,4.83,135000.0
2009-04-17 09:30:00,4.83,4.84,4.75,4.77,36000.0,4.83,4.84,4.75,4.77,36000.0
2009-04-17 09:40:00,4.77,4.79,4.73,4.75,61100.0,4.77,4.79,4.73,4.75,61100.0
2009-04-17 09:50:00,4.75,4.78,4.75,4.77,17300.0,4.75,4.78,4.75,4.77,17300.0
2009-04-17 10:00:00,4.78,4.79,4.77,4.78,18300.0,4.78,4.79,4.77,4.78,18300.0
2009-04-17 10:10:00,4.77,4.78,4.77,4.78,1400.0,4.77,4.78,4.77,4.78,1400.0
2009-04-17 10:20:00,4.77,4.77,4.75,4.75,16800.0,4.77,4.77,4.75,4.75,16800.0
2009-04-17 10:30:00,4.74,4.76,4.7,4.74,101000.0,4.74,4.76,4.7,4.74,101000.0
2009-04-17 10:40:00,4.73,4.74,4.71,4.73,52300.0,4.73,4.74,4.71,4.73,52300.0
2009-04-17 10:50:00,4.73,4.74,4.72,4.73,29600.0,4.73,4.74,4.72,4.73,29600.0
2009-04-17 11:00:00,4.74,4.74,4.71,4.71,52200.0,4.74,4.74,4.71,4.71,52200.0
2009-04-17 11:10:00,4.72,4.72,4.71,4.71,18900.0,4.72,4.72,4.71,4.71,18900.0
2009-04-17 11:20:00,4.71,4.74,4.71,4.73,70700.0,4.71,4.74,4.71,4.73,70700.0
2009-04-17 11:30:00,4.72,4.74,4.71,4.71,50900.0,4.72,4.74,4.71,4.71,50900.0
2009-04-17 11:40:00,4.72,4.74,4.71,4.74,19800.0,4.72,4.74,4.71,4.74,19800.0
2009-04-17 11:50:00,4.73,4.75,4.72,4.72,43300.0,4.73,4.75,4.72,4.72,43300.0
2009-04-17 12:00:00,4.73,4.74,4.73,4.74,31300.0,4.73,4.74,4.73,4.74,31300.0
2009-04-17 12:10:00,4.74,4.76,4.73,4.73,69200.0,4.74,4.76,4.73,4.73,69200.0
2009-04-17 12:20:00,4.73,4.74,4.72,4.73,44400.0,4.73,4.74,4.72,4.73,44400.0
2009-04-17 12:30:00,4.73,4.76,4.73,4.76,36300.0,4.73,4.76,4.73,4.76,36300.0
2009-04-17 12:40:00,4.76,4.79,4.75,4.79,30400.0,4.76,4.79,4.75,4.79,30400.0
2009-04-17 12:50:00,4.79,4.8,4.79,4.8,21600.0,4.79,4.8,4.79,4.8,21600.0
2009-04-17 13:00:00,4.8,4.8,4.79,4.8,13100.0,4.8,4.8,4.79,4.8,13100.0
2009-04-17 13:10:00,4.8,4.81,4.79,4.8,23600.0,4.8,4.81,4.79,4.8,23600.0
2009-04-17 13:20:00,4.81,4.83,4.81,4.83,24600.0,4.81,4.83,4.81,4.83,24600.0
2009-04-17 13:30:00,4.83,4.83,4.82,4.83,17500.0,4.83,4.83,4.82,4.83,17500.0
2009-04-17 13:40:00,4.82,4.83,4.82,4.83,9600.0,4.82,4.83,4.82,4.83,9600.0
2009-04-17 13:50:00,4.83,4.86,4.83,4.86,49500.0,4.83,4.86,4.83,4.86,49500.0
2009-04-17 14:00:00,4.86,4.87,4.85,4.86,36200.0,4.86,4.87,4.85,4.86,36200.0
2009-04-17 14:10:00,4.85,4.87,4.85,4.87,27100.0,4.85,4.87,4.85,4.87,27100.0
2009-04-17 14:20:00,4.87,4.89,4.87,4.89,31000.0,4.87,4.89,4.87,4.89,31000.0
2009-04-17 14:30:00,4.89,4.9,4.88,4.9,36500.0,4.89,4.9,4.88,4.9,36500.0
2009-04-17 14:40:00,4.9,4.91,4.89,4.9,41500.0,4.9,4.91,4.89,4.9,41500.0
2009-04-17 14:50:00,4.9,4.91,4.89,4.9,27300.0,4.9,4.91,4.89,4.9,27300.0
2009-04-17 15:00:00,4.89,4.9,4.86,4.87,71600.0,4.89,4.9,4.86,4.87,71600.0
2009-04-17 15:10:00,4.86,4.87,4.85,4.86,33600.0,4.86,4.87,4.85,4.86,33600.0
2009-04-17 15:20:00,4.86,4.86,4.85,4.86,12900.0,4.86,4.86,4.85,4.86,12900.0
2009-04-17 15:30:00,4.86,4.86,4.85,4.86,15500.0,4.86,4.86,4.85,4.86,15500.0
2009-04-17 15:40:00,4.86,4.86,4.85,4.85,29600.0,4.86,4.86,4.85,4.85,29600.0
2009-04-17 15:50:00,4.85,4.88,4.84,4.87,146800.0,4.85,4.88,4.84,4.87,146800.0
2009-04-20 09:30:00,4.74,4.78,4.74,4.75,26600.0,4.74,4.78,4.74,4.75,26600.0
2009-04-20 09:40:00,4.75,4.76,4.74,4.75,61800.0,4.75,4.76,4.74,4.75,61800.0
2009-04-20 09:50:00,4.76,4.76,4.75,4.75,16300.0,4.76,4.76,4.75,4.75,16300.0
2009-04-20 10:00:00,4.75,4.76,4.72,4.73,14000.0,4.75,4.76,4.72,4.73,14000.0
2009-04-20 10:10:00,4.73,4.73,4.64,4.65,44000.0,4.73,4.73,4.64,4.65,44000.0
2009-04-20 10:20:00,4.65,4.65,4.63,4.64,11700.0,4.65,4.65,4.63,4.64,11700.0
2009-04-20 10:30:00,4.63,4.65,4.63,4.64,32700.0,4.63,4.65,4.63,4.64,32700.0
2009-04-20 10:40:00,4.64,4.64,4.63,4.63,11900.0,4.64,4.64,4.63,4.63,11900.0
2009-04-20 10:50:00,4.63,4.63,4.61,4.62,15900.0,4.63,4.63,4.61,4.62,15900.0
2009-04-20 11:00:00,4.62,4.62,4.61,4.62,11100.0,4.62,4.62,4.61,4.62,11100.0
2009-04-20 11:10:00,4.62,4.62,4.6,4.61,19300.0,4.62,4.62,4.6,4.61,19300.0
2009-04-20 11:20:00,4.61,4.66,4.61,4.66,27400.0,4.61,4.66,4.61,4.66,27400.0
2009-04-20 11:30:00,4.66,4.72,4.66,4.71,146100.0,4.66,4.72,4.66,4.71,146100.0
2009-04-20 11:40:00,4.71,4.72,4.68,4.69,17700.0,4.71,4.72,4.68,4.69,17700.0
2009-04-20 11:50:00,4.69,4.7,4.69,4.7,9600.0,4.69,4.7,4.69,4.7,9600.0
2009-04-20 12:00:00,4.69,4.7,4.68,4.68,8500.0,4.69,4.7,4.68,4.68,8500.0
2009-04-20 12:10:00,4.68,4.68,4.65,4.65,34100.0,4.68,4.68,4.65,4.65,34100.0
2009-04-20 12:20:00,4.65,4.66,4.65,4.66,9300.0,4.65,4.66,4.65,4.66,9300.0
2009-04-20 12:30:00,4.66,4.67,4.66,4.66,8300.0,4.66,4.67,4.66,4.66,8300.0
2009-04-20 12:40:00,4.67,4.67,4.66,4.67,5000.0,4.67,4.67,4.66,4.67,5000.0
2009-04-20 12:50:00,4.67,4.68,4.67,4.68,5800.0,4.67,4.68,4.67,4.68,5800.0
2009-04-20 13:00:00,4.67,4.68,4.67,4.68,6600.0,4.67,4.68,4.67,4.68,6600.0
2009-04-20 13:10:00,4.68,4.68,4.67,4.68,4500.0,4.68,4.68,4.67,4.68,4500.0
2009-04-20 13:20:00,4.68,4.68,4.67,4.68,18600.0,4.68,4.68,4.67,4.68,18600.0
2009-04-20 13:30:00,4.68,4.68,4.67,4.68,5500.0,4.68,4.68,4.67,4.68,5500.0
2009-04-20 13:40:00,4.68,4.68,4.67,4.68,5000.0,4.68,4.68,4.67,4.68,5000.0
2009-04-20 13:50:00,4.67,4.69,4.67,4.69,10500.0,4.67,4.69,4.67,4.69,10500.0
2009-04-20 14:00:00,4.69,4.69,4.67,4.67,11600.0,4.69,4.69,4.67,4.67,11600.0
2009-04-20 14:10:00,4.68,4.68,4.67,4.68,9900.0,4.68,4.68,4.67,4.68,9900.0
2009-04-20 14:20:00,4.68,4.68,4.67,4.68,6500.0,4.68,4.68,4.67,4.68,6500.0
2009-04-20 14:30:00,4.67,4.68,4.66,4.66,30300.0,4.67,4.68,4.66,4.66,30300.0
2009-04-20 14:40:00,4.66,4.68,4.66,4.68,22300.0,4.66,4.68,4.66,4.68,22300.0
2009-04-20 14:50:00,4.67,4.68,4.64,4.64,67500.0,4.67,4.68,4.64,4.64,67500.0
2009-04-20 15:00:00,4.64,4.65,4.63,4.63,27200.0,4.64,4.65,4.63,4.63,27200.0
2009-04-20 15:10:00,4.63,4.64,4.62,4.62,38600.0,4.63,4.64,4.62,4.62,38600.0
2009-04-20 15:20:00,4.62,4.63,4.59,4.59,87500.0,4.62,4.63,4.59,4.59,87500.0
2009-04-20 15:30:00,4.6,4.61,4.59,4.6,118200.0,4.6,4.61,4.59,4.6,118200.0
2009-04-20 15:40:00,4.61,4.62,4.6,4.6,79100.0,4.61,4.62,4.6,4.6,79100.0
2009-04-20 15:50:00,4.6,4.62,4.59,4.59,126400.0,4.6,4.62,4.59,4.59,126400.0
2009-04-21 09:30:00,4.67,4.88,4.46,4.59,44300.0,4.67,4.88,4.46,4.59,44300.0
2009-04-21 09:40:00,4.6,4.65,4.59,4.62,16200.0,4.6,4.65,4.59,4.62,16200.0
2009-04-21 09:50:00,4.62,4.69,4.62,4.69,29400.0,4.62,4.69,4.62,4.69,29400.0
2009-04-21 10:00:00,4.69,4.7,4.67,4.69,22700.0,4.69,4.7,4.67,4.69,22700.0
2009-04-21 10:10:00,4.69,4.69,4.59,4.61,78300.0,4.69,4.69,4.59,4.61,78300.0
2009-04-21 10:20:00,4.6,4.63,4.58,4.62,11900.0,4.6,4.63,4.58,4.62,11900.0
2009-04-21 10:30:00,4.61,4.63,4.6,4.62,13500.0,4.61,4.63,4.6,4.62,13500.0
2009-04-21 10:40:00,4.62,4.66,4.6,4.66,16100.0,4.62,4.66,4.6,4.66,16100.0
2009-04-21 10:50:00,4.67,4.7,4.67,4.7,56000.0,4.67,4.7,4.67,4.7,56000.0
2009-04-21 11:00:00,4.7,4.74,4.7,4.72,43400.0,4.7,4.74,4.7,4.72,43400.0
2009-04-21 11:10:00,4.72,4.76,4.71,4.75,31400.0,4.72,4.76,4.71,4.75,31400.0
2009-04-21 11:20:00,4.76,4.76,4.75,4.76,16900.0,4.76,4.76,4.75,4.76,16900.0
2009-04-21 11:30:00,4.76,4.76,4.73,4.74,46600.0,4.76,4.76,4.73,4.74,46600.0
2009-04-21 11:40:00,4.73,4.74,4.72,4.73,11900.0,4.73,4.74,4.72,4.73,11900.0
2009-04-21 11:50:00,4.73,4.75,4.71,4.73,133800.0,4.73,4.75,4.71,4.73,133800.0
2009-04-21 12:00:00,4.73,4.74,4.7,4.72,94000.0,4.73,4.74,4.7,4.72,94000.0
2009-04-21 12:10:00,4.72,4.77,4.72,4.76,38600.0,4.72,4.77,4.72,4.76,38600.0
2009-04-21 12:20:00,4.75,4.77,4.75,4.76,14100.0,4.75,4.77,4.75,4.76,14100.0
2009-04-21 12:30:00,4.75,4.76,4.73,4.73,12000.0,4.75,4.76,4.73,4.73,12000.0
2009-04-21 12:40:00,4.74,4.75,4.73,4.75,14100.0,4.74,4.75,4.73,4.75,14100.0
2009-04-21 12:50:00,4.75,4.75,4.71,4.71,14200.0,4.75,4.75,4.71,4.71,14200.0
2009-04-21 13:00:00,4.71,4.72,4.71,4.72,3000.0,4.71,4.72,4.71,4.72,3000.0
2009-04-21 13:10:00,4.72,4.73,4.69,4.7,23100.0,4.72,4.73,4.69,4.7,23100.0
2009-04-21 13:20:00,4.69,4.7,4.68,4.69,30100.0,4.69,4.7,4.68,4.69,30100.0
2009-04-21 13:30:00,4.69,4.7,4.68,4.69,11600.0,4.69,4.7,4.68,4.69,11600.0
2009-04-21 13:40:00,4.68,4.7,4.68,4.68,9400.0,4.68,4.7,4.68,4.68,9400.0
2009-04-21 13:50:00,4.68,4.69,4.68,4.68,4600.0,4.68,4.69,4.68,4.68,4600.0
2009-04-21 14:00:00,4.69,4.7,4.68,4.69,5700.0,4.69,4.7,4.68,4.69,5700.0
2009-04-21 14:10:00,4.69,4.7,4.68,4.69,12700.0,4.69,4.7,4.68,4.69,12700.0
2009-04-21 14:20:00,4.69,4.69,4.67,4.68,39000.0,4.69,4.69,4.67,4.68,39000.0
2009-04-21 14:30:00,4.69,4.7,4.67,4.68,31200.0,4.69,4.7,4.67,4.68,31200.0
2009-04-21 14:40:00,4.68,4.68,4.64,4.65,229800.0,4.68,4.68,4.64,4.65,229800.0
2009-04-21 14:50:00,4.66,4.67,4.65,4.65,17000.0,4.66,4.67,4.65,4.65,17000.0
2009-04-21 15:00:00,4.65,4.66,4.65,4.66,26000.0,4.65,4.66,4.65,4.66,26000.0
2009-04-21 15:10:00,4.66,4.71,4.66,4.71,20100.0,4.66,4.71,4.66,4.71,20100.0
2009-04-21 15:20:00,4.71,4.71,4.67,4.68,53300.0,4.71,4.71,4.67,4.68,53300.0
2009-04-21 15:30:00,4.69,4.69,4.68,4.69,17700.0,4.69,4.69,4.68,4.69,17700.0
2009-04-21 15:40:00,4.68,4.69,4.67,4.67,45700.0,4.68,4.69,4.67,4.67,45700.0
2009-04-21 15:50:00,4.68,4.75,4.67,4.75,332100.0,4.68,4.75,4.67,4.75,332100.0
2009-04-22 09:30:00,4.7,4.75,4.68,4.7,24900.0,4.7,4.75,4.68,4.7,24900.0
2009-04-22 09:40:00,4.7,4.73,4.7,4.71,10400.0,4.7,4.73,4.7,4.71,10400.0
2009-04-22 09:50:00,4.7,4.74,4.69,4.74,31100.0,4.7,4.74,4.69,4.74,31100.0
2009-04-22 10:00:00,4.74,4.78,4.74,4.78,26100.0,4.74,4.78,4.74,4.78,26100.0
2009-04-22 10:10:00,4.77,4.79,4.77,4.78,18300.0,4.77,4.79,4.77,4.78,18300.0
2009-04-22 10:20:00,4.79,4.8,4.79,4.8,22800.0,4.79,4.8,4.79,4.8,22800.0
2009-04-22 10:30:00,4.8,4.81,4.77,4.79,27900.0,4.8,4.81,4.77,4.79,27900.0
2009-04-22 10:40:00,4.79,4.8,4.75,4.76,31600.0,4.79,4.8,4.75,4.76,31600.0
2009-04-22 10:50:00,4.76,4.76,4.75,4.75,32900.0,4.76,4.76,4.75,4.75,32900.0
2009-04-22 11:00:00,4.74,4.76,4.73,4.74,18800.0,4.74,4.76,4.73,4.74,18800.0
2009-04-22 11:10:00,4.74,4.76,4.73,4.76,19700.0,4.74,4.76,4.73,4.76,19700.0
2009-04-22 11:20:00,4.77,4.78,4.76,4.77,7100.0,4.77,4.78,4.76,4.77,7100.0
2009-04-22 11:30:00,4.78,4.81,4.78,4.81,28500.0,4.78,4.81,4.78,4.81,28500.0
2009-04-22 11:40:00,4.82,4.83,4.82,4.83,13200.0,4.82,4.83,4.82,4.83,13200.0
2009-04-22 11:50:00,4.83,4.86,4.82,4.86,65700.0,4.83,4.86,4.82,4.86,65700.0
2009-04-22 12:00:00,4.86,4.88,4.86,4.88,32600.0,4.86,4.88,4.86,4.88,32600.0
2009-04-22 12:10:00,4.88,4.88,4.86,4.86,28800.0,4.88,4.88,4.86,4.86,28800.0
2009-04-22 12:20:00,4.87,4.87,4.83,4.83,28500.0,4.87,4.87,4.83,4.83,28500.0
2009-04-22 12:30:00,4.83,4.84,4.81,4.83,25000.0,4.83,4.84,4.81,4.83,25000.0
2009-04-22 12:40:00,4.82,4.83,4.77,4.77,67500.0,4.82,4.83,4.77,4.77,67500.0
2009-04-22 12:50:00,4.77,4.78,4.76,4.76,9500.0,4.77,4.78,4.76,4.76,9500.0
2009-04-22 13:00:00,4.76,4.78,4.76,4.78,17000.0,4.76,4.78,4.76,4.78,17000.0
2009-04-22 13:10:00,4.78,4.8,4.76,4.78,19600.0,4.78,4.8,4.76,4.78,19600.0
2009-04-22 13:20:00,4.78,4.8,4.78,4.79,5000.0,4.78,4.8,4.78,4.79,5000.0
2009-04-22 13:30:00,4.79,4.83,4.79,4.82,75900.0,4.79,4.83,4.79,4.82,75900.0
2009-04-22 13:40:00,4.82,4.82,4.8,4.81,46200.0,4.82,4.82,4.8,4.81,46200.0
2009-04-22 13:50:00,4.8,4.81,4.78,4.8,70900.0,4.8,4.81,4.78,4.8,70900.0
2009-04-22 14:00:00,4.8,4.8,4.76,4.79,37000.0,4.8,4.8,4.76,4.79,37000.0
2009-04-22 14:10:00,4.78,4.8,4.78,4.8,21800.0,4.78,4.8,4.78,4.8,21800.0
2009-04-22 14:20:00,4.8,4.81,4.79,4.81,23200.0,4.8,4.81,4.79,4.81,23200.0
2009-04-22 14:30:00,4.81,4.82,4.79,4.8,65700.0,4.81,4.82,4.79,4.8,65700.0
2009-04-22 14:40:00,4.79,4.82,4.79,4.81,71000.0,4.79,4.82,4.79,4.81,71000.0
2009-04-22 14:50:00,4.81,4.82,4.8,4.82,41700.0,4.81,4.82,4.8,4.82,41700.0
2009-04-22 15:00:00,4.82,4.82,4.81,4.82,61500.0,4.82,4.82,4.81,4.82,61500.0
2009-04-22 15:10:00,4.82,4.83,4.8,4.81,76200.0,4.82,4.83,4.8,4.81,76200.0
2009-04-22 15:20:00,4.81,4.81,4.8,4.8,58200.0,4.81,4.81,4.8,4.8,58200.0
2009-04-22 15:30:00,4.8,4.81,4.79,4.8,65100.0,4.8,4.81,4.79,4.8,65100.0
2009-04-22 15:40:00,4.8,4.8,4.76,4.77,41800.0,4.8,4.8,4.76,4.77,41800.0
2009-04-22 15:50:00,4.76,4.78,4.73,4.73,124500.0,4.76,4.78,4.73,4.73,124500.0
2009-04-23 09:30:00,4.76,4.84,4.67,4.76,34500.0,4.76,4.84,4.67,4.76,34500.0
2009-04-23 09:40:00,4.75,4.76,4.72,4.74,18400.0,4.75,4.76,4.72,4.74,18400.0
2009-04-23 09:50:00,4.74,4.74,4.68,4.68,12000.0,4.74,4.74,4.68,4.68,12000.0
2009-04-23 10:00:00,4.68,4.68,4.63,4.64,52000.0,4.68,4.68,4.63,4.64,52000.0
2009-04-23 10:10:00,4.64,4.68,4.64,4.66,50700.0,4.64,4.68,4.64,4.66,50700.0
2009-04-23 10:20:00,4.65,4.72,4.65,4.71,48400.0,4.65,4.72,4.65,4.71,48400.0
2009-04-23 10:30:00,4.7,4.71,4.69,4.7,38300.0,4.7,4.71,4.69,4.7,38300.0
2009-04-23 10:40:00,4.69,4.7,4.65,4.65,17900.0,4.69,4.7,4.65,4.65,17900.0
2009-04-23 10:50:00,4.66,4.67,4.65,4.66,16100.0,4.66,4.67,4.65,4.66,16100.0
2009-04-23 11:00:00,4.65,4.67,4.65,4.66,5700.0,4.65,4.67,4.65,4.66,5700.0
2009-04-23 11:10:00,4.65,4.67,4.58,4.59,74400.0,4.65,4.67,4.58,4.59,74400.0
2009-04-23 11:20:00,4.59,4.63,4.59,4.63,27100.0,4.59,4.63,4.59,4.63,27100.0
2009-04-23 11:30:00,4.62,4.63,4.6,4.6,8800.0,4.62,4.63,4.6,4.6,8800.0
2009-04-23 11:40:00,4.6,4.61,4.58,4.59,21300.0,4.6,4.61,4.58,4.59,21300.0
2009-04-23 11:50:00,4.59,4.59,4.58,4.58,16300.0,4.59,4.59,4.58,4.58,16300.0
2009-04-23 12:00:00,4.59,4.59,4.57,4.58,7400.0,4.59,4.59,4.57,4.58,7400.0
2009-04-23 12:10:00,4.58,4.59,4.58,4.59,14400.0,4.58,4.59,4.58,4.59,14400.0
2009-04-23 12:20:00,4.59,4.59,4.56,4.56,19100.0,4.59,4.59,4.56,4.56,19100.0
2009-04-23 12:30:00,4.56,4.57,4.54,4.57,22700.0,4.56,4.57,4.54,4.57,22700.0
2009-04-23 12:40:00,4.56,4.57,4.55,4.55,18000.0,4.56,4.57,4.55,4.55,18000.0
2009-04-23 12:50:00,4.56,4.57,4.55,4.57,32300.0,4.56,4.57,4.55,4.57,32300.0
2009-04-23 13:00:00,4.57,4.58,4.57,4.58,2300.0,4.57,4.58,4.57,4.58,2300.0
2009-04-23 13:10:00,4.58,4.58,4.57,4.58,4100.0,4.58,4.58,4.57,4.58,4100.0
2009-04-23 13:20:00,4.57,4.6,4.57,4.6,23500.0,4.57,4.6,4.57,4.6,23500.0
2009-04-23 13:30:00,4.61,4.63,4.6,4.62,47900.0,4.61,4.63,4.6,4.62,47900.0
2009-04-23 13:40:00,4.63,4.63,4.6,4.6,21100.0,4.63,4.63,4.6,4.6,21100.0
2009-04-23 13:50:00,4.61,4.61,4.59,4.6,12100.0,4.61,4.61,4.59,4.6,12100.0
2009-04-23 14:00:00,4.59,4.59,4.56,4.57,34000.0,4.59,4.59,4.56,4.57,34000.0
2009-04-23 14:10:00,4.56,4.57,4.55,4.55,14900.0,4.56,4.57,4.55,4.55,14900.0
2009-04-23 14:20:00,4.56,4.61,4.55,4.6,68800.0,4.56,4.61,4.55,4.6,68800.0
2009-04-23 14:30:00,4.6,4.62,4.59,4.62,17700.0,4.6,4.62,4.59,4.62,17700.0
2009-04-23 14:40:00,4.63,4.65,4.62,4.63,37100.0,4.63,4.65,4.62,4.63,37100.0
2009-04-23 14:50:00,4.63,4.64,4.6,4.6,26400.0,4.63,4.64,4.6,4.6,26400.0
2009-04-23 15:00:00,4.61,4.64,4.59,4.63,58100.0,4.61,4.64,4.59,4.63,58100.0
2009-04-23 15:10:00,4.62,4.63,4.58,4.58,36200.0,4.62,4.63,4.58,4.58,36200.0
2009-04-23 15:20:00,4.59,4.63,4.58,4.62,90300.0,4.59,4.63,4.58,4.62,90300.0
2009-04-23 15:30:00,4.62,4.62,4.59,4.59,63900.0,4.62,4.62,4.59,4.59,63900.0
2009-04-23 15:40:00,4.6,4.62,4.59,4.62,135900.0,4.6,4.62,4.59,4.62,135900.0
2009-04-23 15:50:00,4.62,4.66,4.61,4.65,94600.0,4.62,4.66,4.61,4.65,94600.0
2009-04-24 09:30:00,4.67,4.71,4.63,4.64,18600.0,4.67,4.71,4.63,4.64,18600.0
2009-04-24 09:40:00,4.63,4.64,4.61,4.61,22400.0,4.63,4.64,4.61,4.61,22400.0
2009-04-24 09:50:00,4.62,4.66,4.62,4.64,23800.0,4.62,4.66,4.62,4.64,23800.0
2009-04-24 10:00:00,4.64,4.68,4.64,4.67,13200.0,4.64,4.68,4.64,4.67,13200.0
2009-04-24 10:10:00,4.67,4.67,4.64,4.64,48000.0,4.67,4.67,4.64,4.64,48000.0
2009-04-24 10:20:00,4.64,4.65,4.63,4.65,7000.0,4.64,4.65,4.63,4.65,7000.0
2009-04-24 10:30:00,4.65,4.67,4.64,4.67,13800.0,4.65,4.67,4.64,4.67,13800.0
2009-04-24 10:40:00,4.67,4.67,4.65,4.67,5400.0,4.67,4.67,4.65,4.67,5400.0
2009-04-24 10:50:00,4.67,4.7,4.67,4.69,8500.0,4.67,4.7,4.67,4.69,8500.0
2009-04-24 11:00:00,4.69,4.69,4.67,4.68,45500.0,4.69,4.69,4.67,4.68,45500.0
2009-04-24 11:10:00,4.69,4.7,4.68,4.7,24500.0,4.69,4.7,4.68,4.7,24500.0
2009-04-24 11:20:00,4.7,4.71,4.7,4.7,31200.0,4.7,4.71,4.7,4.7,31200.0
2009-04-24 11:30:00,4.7,4.74,4.7,4.73,46700.0,4.7,4.74,4.7,4.73,46700.0
2009-04-24 11:40:00,4.72,4.74,4.72,4.74,10800.0,4.72,4.74,4.72,4.74,10800.0
2009-04-24 11:50:00,4.73,4.78,4.73,4.78,33100.0,4.73,4.78,4.73,4.78,33100.0
2009-04-24 12:00:00,4.78,4.79,4.76,4.78,74000.0,4.78,4.79,4.76,4.78,74000.0
2009-04-24 12:10:00,4.78,4.79,4.77,4.79,23900.0,4.78,4.79,4.77,4.79,23900.0
2009-04-24 12:20:00,4.79,4.8,4.78,4.8,54800.0,4.79,4.8,4.78,4.8,54800.0
2009-04-24 12:30:00,4.8,4.81,4.78,4.8,153600.0,4.8,4.81,4.78,4.8,153600.0
2009-04-24 12:40:00,4.8,4.8,4.79,4.8,4500.0,4.8,4.8,4.79,4.8,4500.0
2009-04-24 12:50:00,4.79,4.8,4.79,4.8,4200.0,4.79,4.8,4.79,4.8,4200.0
2009-04-24 13:00:00,4.8,4.8,4.79,4.8,1400.0,4.8,4.8,4.79,4.8,1400.0
2009-04-24 13:10:00,4.79,4.8,4.79,4.8,8000.0,4.79,4.8,4.79,4.8,8000.0
2009-04-24 13:20:00,4.8,4.8,4.78,4.78,28500.0,4.8,4.8,4.78,4.78,28500.0
2009-04-24 13:30:00,4.77,4.78,4.74,4.74,34500.0,4.77,4.78,4.74,4.74,34500.0
2009-04-24 13:40:00,4.75,4.76,4.73,4.74,24800.0,4.75,4.76,4.73,4.74,24800.0
2009-04-24 13:50:00,4.73,4.74,4.72,4.72,27100.0,4.73,4.74,4.72,4.72,27100.0
2009-04-24 14:00:00,4.72,4.73,4.68,4.7,152500.0,4.72,4.73,4.68,4.7,152500.0
2009-04-24 14:10:00,4.69,4.7,4.66,4.7,93500.0,4.69,4.7,4.66,4.7,93500.0
2009-04-24 14:20:00,4.7,4.71,4.68,4.7,81300.0,4.7,4.71,4.68,4.7,81300.0
2009-04-24 14:30:00,4.7,4.71,4.69,4.7,79300.0,4.7,4.71,4.69,4.7,79300.0
2009-04-24 14:40:00,4.7,4.71,4.7,4.71,26800.0,4.7,4.71,4.7,4.71,26800.0
2009-04-24 14:50:00,4.71,4.71,4.7,4.71,20100.0,4.71,4.71,4.7,4.71,20100.0
2009-04-24 15:00:00,4.72,4.76,4.71,4.74,111600.0,4.72,4.76,4.71,4.74,111600.0
2009-04-24 15:10:00,4.74,4.74,4.71,4.72,61400.0,4.74,4.74,4.71,4.72,61400.0
2009-04-24 15:20:00,4.71,4.73,4.7,4.72,92500.0,4.71,4.73,4.7,4.72,92500.0
2009-04-24 15:30:00,4.71,4.74,4.71,4.72,59400.0,4.71,4.74,4.71,4.72,59400.0
2009-04-24 15:40:00,4.72,4.73,4.71,4.72,51700.0,4.72,4.73,4.71,4.72,51700.0
2009-04-24 15:50:00,4.71,4.73,4.66,4.68,267900.0,4.71,4.73,4.66,4.68,267900.0
2009-04-27 09:30:00,4.6,4.66,4.57,4.6,34300.0,4.6,4.66,4.57,4.6,34300.0
2009-04-27 09:40:00,4.61,4.61,4.55,4.57,38300.0,4.61,4.61,4.55,4.57,38300.0
2009-04-27 09:50:00,4.57,4.61,4.57,4.6,35600.0,4.57,4.61,4.57,4.6,35600.0
2009-04-27 10:00:00,4.6,4.61,4.55,4.56,34200.0,4.6,4.61,4.55,4.56,34200.0
2009-04-27 10:10:00,4.56,4.6,4.56,4.6,16100.0,4.56,4.6,4.56,4.6,16100.0
2009-04-27 10:20:00,4.6,4.62,4.6,4.6,15500.0,4.6,4.62,4.6,4.6,15500.0
2009-04-27 10:30:00,4.61,4.64,4.58,4.63,47400.0,4.61,4.64,4.58,4.63,47400.0
2009-04-27 10:40:00,4.64,4.7,4.64,4.7,59600.0,4.64,4.7,4.64,4.7,59600.0
2009-04-27 10:50:00,4.7,4.71,4.66,4.71,102000.0,4.7,4.71,4.66,4.71,102000.0
2009-04-27 11:00:00,4.71,4.73,4.7,4.71,24800.0,4.71,4.73,4.7,4.71,24800.0
2009-04-27 11:10:00,4.72,4.72,4.68,4.68,41200.0,4.72,4.72,4.68,4.68,41200.0
2009-04-27 11:20:00,4.68,4.68,4.67,4.67,20500.0,4.68,4.68,4.67,4.67,20500.0
2009-04-27 11:30:00,4.68,4.68,4.66,4.67,26500.0,4.68,4.68,4.66,4.67,26500.0
2009-04-27 11:40:00,4.67,4.67,4.66,4.67,3400.0,4.67,4.67,4.66,4.67,3400.0
2009-04-27 11:50:00,4.67,4.67,4.66,4.67,7400.0,4.67,4.67,4.66,4.67,7400.0
2009-04-27 12:00:00,4.67,4.7,4.66,4.7,27800.0,4.67,4.7,4.66,4.7,27800.0
2009-04-27 12:10:00,4.7,4.7,4.69,4.7,7300.0,4.7,4.7,4.69,4.7,7300.0
2009-04-27 12:20:00,4.7,4.7,4.68,4.69,45300.0,4.7,4.7,4.68,4.69,45300.0
2009-04-27 12:30:00,4.69,4.69,4.63,4.63,47600.0,4.69,4.69,4.63,4.63,47600.0
2009-04-27 12:40:00,4.64,4.64,4.62,4.64,31700.0,4.64,4.64,4.62,4.64,31700.0
2009-04-27 12:50:00,4.64,4.64,4.59,4.61,69800.0,4.64,4.64,4.59,4.61,69800.0
2009-04-27 13:00:00,4.61,4.61,4.6,4.6,1500.0,4.61,4.61,4.6,4.6,1500.0
2009-04-27 13:10:00,4.61,4.61,4.6,4.61,7500.0,4.61,4.61,4.6,4.61,7500.0
2009-04-27 13:20:00,4.61,4.61,4.56,4.57,81900.0,4.61,4.61,4.56,4.57,81900.0
2009-04-27 13:30:00,4.57,4.58,4.56,4.56,47500.0,4.57,4.58,4.56,4.56,47500.0
2009-04-27 13:40:00,4.57,4.6,4.56,4.57,44000.0,4.57,4.6,4.56,4.57,44000.0
2009-04-27 13:50:00,4.57,4.57,4.56,4.57,2600.0,4.57,4.57,4.56,4.57,2600.0
2009-04-27 14:00:00,4.57,4.58,4.56,4.57,22300.0,4.57,4.58,4.56,4.57,22300.0
2009-04-27 14:10:00,4.58,4.59,4.57,4.59,33000.0,4.58,4.59,4.57,4.59,33000.0
2009-04-27 14:20:00,4.59,4.6,4.57,4.6,102100.0,4.59,4.6,4.57,4.6,102100.0
2009-04-27 14:30:00,4.6,4.6,4.59,4.59,27500.0,4.6,4.6,4.59,4.59,27500.0
2009-04-27 14:40:00,4.6,4.6,4.59,4.6,9300.0,4.6,4.6,4.59,4.6,9300.0
2009-04-27 14:50:00,4.6,4.6,4.59,4.59,5100.0,4.6,4.6,4.59,4.59,5100.0
2009-04-27 15:00:00,4.6,4.6,4.59,4.6,13300.0,4.6,4.6,4.59,4.6,13300.0
2009-04-27 15:10:00,4.6,4.6,4.59,4.6,30000.0,4.6,4.6,4.59,4.6,30000.0
2009-04-27 15:20:00,4.6,4.6,4.59,4.6,32300.0,4.6,4.6,4.59,4.6,32300.0
2009-04-27 15:30:00,4.6,4.61,4.59,4.6,74800.0,4.6,4.61,4.59,4.6,74800.0
2009-04-27 15:40:00,4.61,4.63,4.58,4.61,160700.0,4.61,4.63,4.58,4.61,160700.0
2009-04-27 15:50:00,4.61,4.62,4.56,4.58,236900.0,4.61,4.62,4.56,4.58,236900.0
2009-04-28 09:30:00,4.54,4.57,4.49,4.54,44100.0,4.54,4.57,4.49,4.54,44100.0
2009-04-28 09:40:00,4.52,4.55,4.48,4.51,51500.0,4.52,4.55,4.48,4.51,51500.0
2009-04-28 09:50:00,4.51,4.55,4.5,4.53,31700.0,4.51,4.55,4.5,4.53,31700.0
2009-04-28 10:00:00,4.54,4.59,4.53,4.53,52800.0,4.54,4.59,4.53,4.53,52800.0
2009-04-28 10:10:00,4.53,4.53,4.5,4.51,19900.0,4.53,4.53,4.5,4.51,19900.0
2009-04-28 10:20:00,4.5,4.55,4.5,4.54,42400.0,4.5,4.55,4.5,4.54,42400.0
2009-04-28 10:30:00,4.54,4.62,4.53,4.57,119000.0,4.54,4.62,4.53,4.57,119000.0
2009-04-28 10:40:00,4.57,4.6,4.55,4.55,49900.0,4.57,4.6,4.55,4.55,49900.0
2009-04-28 10:50:00,4.55,4.6,4.51,4.58,64600.0,4.55,4.6,4.51,4.58,64600.0
2009-04-28 11:00:00,4.57,4.6,4.57,4.59,64800.0,4.57,4.6,4.57,4.59,64800.0
2009-04-28 11:10:00,4.59,4.59,4.55,4.55,39600.0,4.59,4.59,4.55,4.55,39600.0
2009-04-28 11:20:00,4.56,4.61,4.53,4.6,59700.0,4.56,4.61,4.53,4.6,59700.0
2009-04-28 11:30:00,4.59,4.61,4.58,4.61,21400.0,4.59,4.61,4.58,4.61,21400.0
2009-04-28 11:40:00,4.61,4.63,4.57,4.58,76200.0,4.61,4.63,4.57,4.58,76200.0
2009-04-28 11:50:00,4.58,4.62,4.55,4.58,76300.0,4.58,4.62,4.55,4.58,76300.0
2009-04-28 12:00:00,4.59,4.65,4.59,4.62,68800.0,4.59,4.65,4.59,4.62,68800.0
2009-04-28 12:10:00,4.62,4.63,4.61,4.62,9500.0,4.62,4.63,4.61,4.62,9500.0
2009-04-28 12:20:00,4.62,4.63,4.6,4.6,36900.0,4.62,4.63,4.6,4.6,36900.0
2009-04-28 12:30:00,4.59,4.61,4.59,4.6,20500.0,4.59,4.61,4.59,4.6,20500.0
2009-04-28 12:40:00,4.61,4.63,4.6,4.63,32300.0,4.61,4.63,4.6,4.63,32300.0
2009-04-28 12:50:00,4.62,4.63,4.6,4.6,24100.0,4.62,4.63,4.6,4.6,24100.0
2009-04-28 13:00:00,4.6,4.61,4.58,4.58,36700.0,4.6,4.61,4.58,4.58,36700.0
2009-04-28 13:10:00,4.57,4.62,4.57,4.59,40700.0,4.57,4.62,4.57,4.59,40700.0
2009-04-28 13:20:00,4.6,4.63,4.56,4.56,56100.0,4.6,4.63,4.56,4.56,56100.0
2009-04-28 13:30:00,4.57,4.59,4.56,4.59,23100.0,4.57,4.59,4.56,4.59,23100.0
2009-04-28 13:40:00,4.59,4.61,4.58,4.59,28400.0,4.59,4.61,4.58,4.59,28400.0
2009-04-28 13:50:00,4.58,4.59,4.56,4.57,20000.0,4.58,4.59,4.56,4.57,20000.0
2009-04-28 14:00:00,4.57,4.61,4.57,4.6,52600.0,4.57,4.61,4.57,4.6,52600.0
2009-04-28 14:10:00,4.6,4.61,4.59,4.6,34800.0,4.6,4.61,4.59,4.6,34800.0
2009-04-28 14:20:00,4.59,4.62,4.59,4.62,16500.0,4.59,4.62,4.59,4.62,16500.0
2009-04-28 14:30:00,4.62,4.64,4.6,4.61,167800.0,4.62,4.64,4.6,4.61,167800.0
2009-04-28 14:40:00,4.61,4.63,4.59,4.59,45500.0,4.61,4.63,4.59,4.59,45500.0
2009-04-28 14:50:00,4.6,4.61,4.59,4.61,16300.0,4.6,4.61,4.59,4.61,16300.0
2009-04-28 15:00:00,4.61,4.62,4.6,4.61,18700.0,4.61,4.62,4.6,4.61,18700.0
2009-04-28 15:10:00,4.61,4.62,4.58,4.58,27200.0,4.61,4.62,4.58,4.58,27200.0
2009-04-28 15:20:00,4.58,4.62,4.57,4.61,41800.0,4.58,4.62,4.57,4.61,41800.0
2009-04-28 15:30:00,4.6,4.62,4.58,4.61,41700.0,4.6,4.62,4.58,4.61,41700.0
2009-04-28 15:40:00,4.62,4.62,4.59,4.6,38800.0,4.62,4.62,4.59,4.6,38800.0
2009-04-28 15:50:00,4.61,4.61,4.6,4.61,46500.0,4.61,4.61,4.6,4.61,46500.0
2009-04-29 09:30:00,4.68,4.68,4.63,4.64,16900.0,4.68,4.68,4.63,4.64,16900.0
2009-04-29 09:40:00,4.64,4.66,4.63,4.64,17100.0,4.64,4.66,4.63,4.64,17100.0
2009-04-29 09:50:00,4.65,4.65,4.63,4.63,4600.0,4.65,4.65,4.63,4.63,4600.0
2009-04-29 10:00:00,4.64,4.66,4.61,4.61,67500.0,4.64,4.66,4.61,4.61,67500.0
2009-04-29 10:10:00,4.62,4.65,4.61,4.62,11900.0,4.62,4.65,4.61,4.62,11900.0
2009-04-29 10:20:00,4.61,4.65,4.61,4.64,11700.0,4.61,4.65,4.61,4.64,11700.0
2009-04-29 10:30:00,4.64,4.65,4.63,4.64,26900.0,4.64,4.65,4.63,4.64,26900.0
2009-04-29 10:40:00,4.64,4.7,4.64,4.7,38400.0,4.64,4.7,4.64,4.7,38400.0
2009-04-29 10:50:00,4.7,4.7,4.65,4.67,27300.0,4.7,4.7,4.65,4.67,27300.0
2009-04-29 11:00:00,4.67,4.69,4.66,4.67,36900.0,4.67,4.69,4.66,4.67,36900.0
2009-04-29 11:10:00,4.67,4.69,4.66,4.68,16400.0,4.67,4.69,4.66,4.68,16400.0
2009-04-29 11:20:00,4.69,4.71,4.68,4.68,67800.0,4.69,4.71,4.68,4.68,67800.0
2009-04-29 11:30:00,4.69,4.69,4.66,4.69,71800.0,4.69,4.69,4.66,4.69,71800.0
2009-04-29 11:40:00,4.69,4.7,4.68,4.69,72000.0,4.69,4.7,4.68,4.69,72000.0
2009-04-29 11:50:00,4.69,4.7,4.69,4.69,36400.0,4.69,4.7,4.69,4.69,36400.0
2009-04-29 12:00:00,4.7,4.75,4.69,4.75,91600.0,4.7,4.75,4.69,4.75,91600.0
2009-04-29 12:10:00,4.75,4.75,4.71,4.73,127400.0,4.75,4.75,4.71,4.73,127400.0
2009-04-29 12:20:00,4.73,4.75,4.71,4.75,102900.0,4.73,4.75,4.71,4.75,102900.0
2009-04-29 12:30:00,4.74,4.79,4.74,4.76,74600.0,4.74,4.79,4.74,4.76,74600.0
2009-04-29 12:40:00,4.76,4.76,4.75,4.75,22600.0,4.76,4.76,4.75,4.75,22600.0
2009-04-29 12:50:00,4.75,4.76,4.71,4.71,54300.0,4.75,4.76,4.71,4.71,54300.0
2009-04-29 13:00:00,4.72,4.79,4.71,4.77,135900.0,4.72,4.79,4.71,4.77,135900.0
2009-04-29 13:10:00,4.77,4.79,4.73,4.78,97100.0,4.77,4.79,4.73,4.78,97100.0
2009-04-29 13:20:00,4.78,4.8,4.78,4.78,65500.0,4.78,4.8,4.78,4.78,65500.0
2009-04-29 13:30:00,4.78,4.79,4.73,4.73,77800.0,4.78,4.79,4.73,4.73,77800.0
2009-04-29 13:40:00,4.74,4.75,4.73,4.73,27900.0,4.74,4.75,4.73,4.73,27900.0
2009-04-29 13:50:00,4.73,4.76,4.72,4.72,152800.0,4.73,4.76,4.72,4.72,152800.0
2009-04-29 14:00:00,4.72,4.73,4.68,4.71,97600.0,4.72,4.73,4.68,4.71,97600.0
2009-04-29 14:10:00,4.71,4.78,4.7,4.71,73500.0,4.71,4.78,4.7,4.71,73500.0
2009-04-29 14:20:00,4.72,4.76,4.71,4.75,58000.0,4.72,4.76,4.71,4.75,58000.0
2009-04-29 14:30:00,4.76,4.8,4.76,4.77,67600.0,4.76,4.8,4.76,4.77,67600.0
2009-04-29 14:40:00,4.77,4.78,4.73,4.75,47100.0,4.77,4.78,4.73,4.75,47100.0
2009-04-29 14:50:00,4.75,4.77,4.75,4.77,22800.0,4.75,4.77,4.75,4.77,22800.0
2009-04-29 15:00:00,4.77,4.77,4.75,4.76,40000.0,4.77,4.77,4.75,4.76,40000.0
2009-04-29 15:10:00,4.76,4.77,4.75,4.75,37500.0,4.76,4.77,4.75,4.75,37500.0
2009-04-29 15:20:00,4.75,4.77,4.74,4.76,111600.0,4.75,4.77,4.74,4.76,111600.0
2009-04-29 15:30:00,4.75,4.77,4.75,4.76,78800.0,4.75,4.77,4.75,4.76,78800.0
2009-04-29 15:40:00,4.76,4.78,4.75,4.77,172200.0,4.76,4.78,4.75,4.77,172200.0
2009-04-29 15:50:00,4.77,4.83,4.76,4.81,345400.0,4.77,4.83,4.76,4.81,345400.0
2009-04-30 09:30:00,5.06,5.36,5.01,5.36,655500.0,5.06,5.36,5.01,5.36,655500.0
2009-04-30 09:40:00,5.34,5.56,5.26,5.39,1013900.0,5.34,5.56,5.26,5.39,1013900.0
2009-04-30 09:50:00,5.38,5.45,5.2,5.21,468300.0,5.38,5.45,5.2,5.21,468300.0
2009-04-30 10:00:00,5.22,5.3,5.21,5.28,248000.0,5.22,5.3,5.21,5.28,248000.0
2009-04-30 10:10:00,5.29,5.36,5.28,5.31,275300.0,5.29,5.36,5.28,5.31,275300.0
2009-04-30 10:20:00,5.32,5.33,5.26,5.3,325000.0,5.32,5.33,5.26,5.3,325000.0
2009-04-30 10:30:00,5.3,5.41,5.3,5.4,552500.0,5.3,5.41,5.3,5.4,552500.0
2009-04-30 10:40:00,5.4,5.4,5.3,5.32,241200.0,5.4,5.4,5.3,5.32,241200.0
2009-04-30 10:50:00,5.33,5.33,5.23,5.26,577400.0,5.33,5.33,5.23,5.26,577400.0
2009-04-30 11:00:00,5.27,5.27,5.2,5.22,182600.0,5.27,5.27,5.2,5.22,182600.0
2009-04-30 11:10:00,5.22,5.26,5.22,5.26,155700.0,5.22,5.26,5.22,5.26,155700.0
2009-04-30 11:20:00,5.26,5.26,5.21,5.23,282200.0,5.26,5.26,5.21,5.23,282200.0
2009-04-30 11:30:00,5.23,5.26,5.22,5.23,146700.0,5.23,5.26,5.22,5.23,146700.0
2009-04-30 11:40:00,5.23,5.27,5.22,5.27,142800.0,5.23,5.27,5.22,5.27,142800.0
2009-04-30 11:50:00,5.26,5.33,5.26,5.32,344600.0,5.26,5.33,5.26,5.32,344600.0
2009-04-30 12:00:00,5.32,5.35,5.3,5.33,1543300.0,5.32,5.35,5.3,5.33,1543300.0
2009-04-30 12:10:00,5.32,5.43,5.32,5.4,430700.0,5.32,5.43,5.32,5.4,430700.0
2009-04-30 12:20:00,5.41,5.5,5.4,5.5,469100.0,5.41,5.5,5.4,5.5,469100.0
2009-04-30 12:30:00,5.5,5.51,5.35,5.36,968200.0,5.5,5.51,5.35,5.36,968200.0
2009-04-30 12:40:00,5.36,5.39,5.3,5.31,204500.0,5.36,5.39,5.3,5.31,204500.0
2009-04-30 12:50:00,5.31,5.31,5.28,5.29,136500.0,5.31,5.31,5.28,5.29,136500.0
2009-04-30 13:00:00,5.3,5.34,5.29,5.3,208900.0,5.3,5.34,5.29,5.3,208900.0
2009-04-30 13:10:00,5.3,5.31,5.27,5.3,269500.0,5.3,5.31,5.27,5.3,269500.0
2009-04-30 13:20:00,5.3,5.32,5.25,5.27,728300.0,5.3,5.32,5.25,5.27,728300.0
2009-04-30 13:30:00,5.27,5.3,5.23,5.26,257400.0,5.27,5.3,5.23,5.26,257400.0
2009-04-30 13:40:00,5.26,5.3,5.26,5.28,204700.0,5.26,5.3,5.26,5.28,204700.0
2009-04-30 13:50:00,5.28,5.37,5.27,5.35,359200.0,5.28,5.37,5.27,5.35,359200.0
2009-04-30 14:00:00,5.36,5.39,5.33,5.36,455500.0,5.36,5.39,5.33,5.36,455500.0
2009-04-30 14:10:00,5.36,5.37,5.3,5.36,279000.0,5.36,5.37,5.3,5.36,279000.0
2009-04-30 14:20:00,5.36,5.39,5.34,5.38,346500.0,5.36,5.39,5.34,5.38,346500.0
2009-04-30 14:30:00,5.38,5.45,5.38,5.45,318100.0,5.38,5.45,5.38,5.45,318100.0
2009-04-30 14:40:00,5.45,5.47,5.4,5.43,377700.0,5.45,5.47,5.4,5.43,377700.0
2009-04-30 14:50:00,5.43,5.5,5.42,5.49,262700.0,5.43,5.5,5.42,5.49,262700.0
2009-04-30 15:00:00,5.49,5.51,5.42,5.49,540800.0,5.49,5.51,5.42,5.49,540800.0
2009-04-30 15:10:00,5.49,5.51,5.43,5.46,515100.0,5.49,5.51,5.43,5.46,515100.0
2009-04-30 15:20:00,5.45,5.56,5.45,5.55,517800.0,5.45,5.56,5.45,5.55,517800.0
2009-04-30 15:30:00,5.55,5.7,5.52,5.61,808800.0,5.55,5.7,5.52,5.61,808800.0
2009-04-30 15:40:00,5.61,5.7,5.55,5.68,638900.0,5.61,5.7,5.55,5.68,638900.0
2009-04-30 15:50:00,5.68,5.7,5.57,5.58,1104900.0,5.68,5.7,5.57,5.58,1104900.0
2009-05-01 09:30:00,5.56,5.7,5.51,5.67,288600.0,5.56,5.7,5.51,5.67,288600.0
2009-05-01 09:40:00,5.67,5.67,5.57,5.59,122900.0,5.67,5.67,5.57,5.59,122900.0
2009-05-01 09:50:00,5.59,5.67,5.54,5.58,182800.0,5.59,5.67,5.54,5.58,182800.0
2009-05-01 10:00:00,5.59,5.59,5.52,5.52,165800.0,5.59,5.59,5.52,5.52,165800.0
2009-05-01 10:10:00,5.52,5.55,5.48,5.49,153600.0,5.52,5.55,5.48,5.49,153600.0
2009-05-01 10:20:00,5.48,5.5,5.47,5.47,71000.0,5.48,5.5,5.47,5.47,71000.0
2009-05-01 10:30:00,5.48,5.49,5.46,5.49,82700.0,5.48,5.49,5.46,5.49,82700.0
2009-05-01 10:40:00,5.49,5.5,5.48,5.5,81000.0,5.49,5.5,5.48,5.5,81000.0
2009-05-01 10:50:00,5.5,5.51,5.49,5.5,113400.0,5.5,5.51,5.49,5.5,113400.0
2009-05-01 11:00:00,5.49,5.49,5.45,5.48,109100.0,5.49,5.49,5.45,5.48,109100.0
2009-05-01 11:10:00,5.48,5.56,5.48,5.52,420600.0,5.48,5.56,5.48,5.52,420600.0
2009-05-01 11:20:00,5.52,5.56,5.52,5.55,133400.0,5.52,5.56,5.52,5.55,133400.0
2009-05-01 11:30:00,5.55,5.55,5.53,5.55,94100.0,5.55,5.55,5.53,5.55,94100.0
2009-05-01 11:40:00,5.55,5.55,5.52,5.53,49000.0,5.55,5.55,5.52,5.53,49000.0
2009-05-01 11:50:00,5.53,5.54,5.46,5.46,122500.0,5.53,5.54,5.46,5.46,122500.0
2009-05-01 12:00:00,5.46,5.47,5.45,5.46,30900.0,5.46,5.47,5.45,5.46,30900.0
2009-05-01 12:10:00,5.46,5.53,5.45,5.52,74900.0,5.46,5.53,5.45,5.52,74900.0
2009-05-01 12:20:00,5.53,5.53,5.51,5.53,77900.0,5.53,5.53,5.51,5.53,77900.0
2009-05-01 12:30:00,5.52,5.56,5.52,5.56,112200.0,5.52,5.56,5.52,5.56,112200.0
2009-05-01 12:40:00,5.56,5.57,5.52,5.52,123700.0,5.56,5.57,5.52,5.52,123700.0
2009-05-01 12:50:00,5.52,5.53,5.49,5.51,42400.0,5.52,5.53,5.49,5.51,42400.0
2009-05-01 13:00:00,5.51,5.52,5.47,5.49,63500.0,5.51,5.52,5.47,5.49,63500.0
2009-05-01 13:10:00,5.49,5.49,5.42,5.42,152100.0,5.49,5.49,5.42,5.42,152100.0
2009-05-01 13:20:00,5.42,5.43,5.39,5.39,71500.0,5.42,5.43,5.39,5.39,71500.0
2009-05-01 13:30:00,5.4,5.41,5.37,5.4,113700.0,5.4,5.41,5.37,5.4,113700.0
2009-05-01 13:40:00,5.39,5.4,5.37,5.38,142000.0,5.39,5.4,5.37,5.38,142000.0
2009-05-01 13:50:00,5.37,5.38,5.34,5.34,82000.0,5.37,5.38,5.34,5.34,82000.0
2009-05-01 14:00:00,5.34,5.38,5.34,5.36,144900.0,5.34,5.38,5.34,5.36,144900.0
2009-05-01 14:10:00,5.36,5.39,5.35,5.39,158300.0,5.36,5.39,5.35,5.39,158300.0
2009-05-01 14:20:00,5.39,5.39,5.36,5.36,116900.0,5.39,5.39,5.36,5.36,116900.0
2009-05-01 14:30:00,5.36,5.37,5.33,5.34,79600.0,5.36,5.37,5.33,5.34,79600.0
2009-05-01 14:40:00,5.34,5.35,5.32,5.33,119000.0,5.34,5.35,5.32,5.33,119000.0
2009-05-01 14:50:00,5.33,5.35,5.32,5.34,40900.0,5.33,5.35,5.32,5.34,40900.0
2009-05-01 15:00:00,5.34,5.35,5.34,5.34,99900.0,5.34,5.35,5.34,5.34,99900.0
2009-05-01 15:10:00,5.34,5.35,5.3,5.3,114200.0,5.34,5.35,5.3,5.3,114200.0
2009-05-01 15:20:00,5.31,5.31,5.29,5.3,77100.0,5.31,5.31,5.29,5.3,77100.0
2009-05-01 15:30:00,5.29,5.3,5.28,5.3,52500.0,5.29,5.3,5.28,5.3,52500.0
2009-05-01 15:40:00,5.3,5.34,5.29,5.33,211300.0,5.3,5.34,5.29,5.33,211300.0
2009-05-01 15:50:00,5.34,5.36,5.29,5.34,582100.0,5.34,5.36,5.29,5.34,582100.0
2009-05-04 09:30:00,5.45,5.47,5.34,5.47,91700.0,5.45,5.47,5.34,5.47,91700.0
2009-05-04 09:40:00,5.47,5.52,5.47,5.51,96700.0,5.47,5.52,5.47,5.51,96700.0
2009-05-04 09:50:00,5.51,5.51,5.45,5.5,67100.0,5.51,5.51,5.45,5.5,67100.0
2009-05-04 10:00:00,5.5,5.59,5.5,5.55,93100.0,5.5,5.59,5.5,5.55,93100.0
2009-05-04 10:10:00,5.55,5.59,5.55,5.57,52700.0,5.55,5.59,5.55,5.57,52700.0
2009-05-04 10:20:00,5.57,5.59,5.53,5.54,119300.0,5.57,5.59,5.53,5.54,119300.0
2009-05-04 10:30:00,5.54,5.55,5.48,5.48,72000.0,5.54,5.55,5.48,5.48,72000.0
2009-05-04 10:40:00,5.49,5.49,5.47,5.49,50800.0,5.49,5.49,5.47,5.49,50800.0
2009-05-04 10:50:00,5.49,5.51,5.48,5.5,54900.0,5.49,5.51,5.48,5.5,54900.0
2009-05-04 11:00:00,5.5,5.51,5.5,5.5,32200.0,5.5,5.51,5.5,5.5,32200.0
2009-05-04 11:10:00,5.51,5.54,5.5,5.54,75800.0,5.51,5.54,5.5,5.54,75800.0
2009-05-04 11:20:00,5.54,5.57,5.53,5.57,72700.0,5.54,5.57,5.53,5.57,72700.0
2009-05-04 11:30:00,5.57,5.57,5.55,5.56,65800.0,5.57,5.57,5.55,5.56,65800.0
2009-05-04 11:40:00,5.56,5.58,5.54,5.58,95500.0,5.56,5.58,5.54,5.58,95500.0
2009-05-04 11:50:00,5.58,5.59,5.57,5.57,32500.0,5.58,5.59,5.57,5.57,32500.0
2009-05-04 12:00:00,5.57,5.58,5.5,5.5,179300.0,5.57,5.58,5.5,5.5,179300.0
2009-05-04 12:10:00,5.5,5.52,5.46,5.47,187600.0,5.5,5.52,5.46,5.47,187600.0
2009-05-04 12:20:00,5.47,5.47,5.41,5.44,192700.0,5.47,5.47,5.41,5.44,192700.0
2009-05-04 12:30:00,5.44,5.46,5.43,5.45,42300.0,5.44,5.46,5.43,5.45,42300.0
2009-05-04 12:40:00,5.45,5.46,5.39,5.39,330900.0,5.45,5.46,5.39,5.39,330900.0
2009-05-04 12:50:00,5.4,5.41,5.39,5.4,113300.0,5.4,5.41,5.39,5.4,113300.0
2009-05-04 13:00:00,5.4,5.43,5.39,5.42,142400.0,5.4,5.43,5.39,5.42,142400.0
2009-05-04 13:10:00,5.41,5.42,5.4,5.41,37500.0,5.41,5.42,5.4,5.41,37500.0
2009-05-04 13:20:00,5.41,5.48,5.4,5.46,56900.0,5.41,5.48,5.4,5.46,56900.0
2009-05-04 13:30:00,5.47,5.5,5.47,5.5,40800.0,5.47,5.5,5.47,5.5,40800.0
2009-05-04 13:40:00,5.5,5.54,5.49,5.54,134400.0,5.5,5.54,5.49,5.54,134400.0
2009-05-04 13:50:00,5.54,5.55,5.53,5.54,66800.0,5.54,5.55,5.53,5.54,66800.0
2009-05-04 14:00:00,5.55,5.55,5.53,5.53,34800.0,5.55,5.55,5.53,5.53,34800.0
2009-05-04 14:10:00,5.54,5.57,5.53,5.57,70200.0,5.54,5.57,5.53,5.57,70200.0
2009-05-04 14:20:00,5.56,5.59,5.56,5.58,43500.0,5.56,5.59,5.56,5.58,43500.0
2009-05-04 14:30:00,5.59,5.6,5.58,5.58,78500.0,5.59,5.6,5.58,5.58,78500.0
2009-05-04 14:40:00,5.57,5.62,5.57,5.62,127400.0,5.57,5.62,5.57,5.62,127400.0
2009-05-04 14:50:00,5.61,5.64,5.61,5.63,155200.0,5.61,5.64,5.61,5.63,155200.0
2009-05-04 15:00:00,5.63,5.63,5.61,5.62,84500.0,5.63,5.63,5.61,5.62,84500.0
2009-05-04 15:10:00,5.61,5.62,5.61,5.62,86200.0,5.61,5.62,5.61,5.62,86200.0
2009-05-04 15:20:00,5.62,5.63,5.61,5.63,55400.0,5.62,5.63,5.61,5.63,55400.0
2009-05-04 15:30:00,5.62,5.64,5.61,5.62,88600.0,5.62,5.64,5.61,5.62,88600.0
2009-05-04 15:40:00,5.62,5.64,5.62,5.63,142800.0,5.62,5.64,5.62,5.63,142800.0
2009-05-04 15:50:00,5.64,5.68,5.63,5.67,366100.0,5.64,5.68,5.63,5.67,366100.0
2009-05-05 09:30:00,5.67,5.79,5.66,5.77,176700.0,5.67,5.79,5.66,5.77,176700.0
2009-05-05 09:40:00,5.77,5.77,5.67,5.7,112700.0,5.77,5.77,5.67,5.7,112700.0
2009-05-05 09:50:00,5.69,5.7,5.61,5.64,135300.0,5.69,5.7,5.61,5.64,135300.0
2009-05-05 10:00:00,5.65,5.65,5.59,5.59,118600.0,5.65,5.65,5.59,5.59,118600.0
2009-05-05 10:10:00,5.6,5.6,5.53,5.53,133100.0,5.6,5.6,5.53,5.53,133100.0
2009-05-05 10:20:00,5.53,5.54,5.47,5.48,201200.0,5.53,5.54,5.47,5.48,201200.0
2009-05-05 10:30:00,5.49,5.51,5.49,5.51,54000.0,5.49,5.51,5.49,5.51,54000.0
2009-05-05 10:40:00,5.52,5.57,5.51,5.55,84100.0,5.52,5.57,5.51,5.55,84100.0
2009-05-05 10:50:00,5.55,5.55,5.53,5.53,35300.0,5.55,5.55,5.53,5.53,35300.0
2009-05-05 11:00:00,5.53,5.55,5.5,5.5,92000.0,5.53,5.55,5.5,5.5,92000.0
2009-05-05 11:10:00,5.51,5.54,5.5,5.54,84200.0,5.51,5.54,5.5,5.54,84200.0
2009-05-05 11:20:00,5.54,5.54,5.47,5.47,82600.0,5.54,5.54,5.47,5.47,82600.0
2009-05-05 11:30:00,5.48,5.5,5.47,5.5,67300.0,5.48,5.5,5.47,5.5,67300.0
2009-05-05 11:40:00,5.5,5.54,5.48,5.52,164100.0,5.5,5.54,5.48,5.52,164100.0
2009-05-05 11:50:00,5.52,5.53,5.47,5.49,209200.0,5.52,5.53,5.47,5.49,209200.0
2009-05-05 12:00:00,5.49,5.52,5.47,5.49,163000.0,5.49,5.52,5.47,5.49,163000.0
2009-05-05 12:10:00,5.49,5.5,5.47,5.5,52400.0,5.49,5.5,5.47,5.5,52400.0
2009-05-05 12:20:00,5.5,5.51,5.49,5.51,57900.0,5.5,5.51,5.49,5.51,57900.0
2009-05-05 12:30:00,5.51,5.51,5.5,5.51,200200.0,5.51,5.51,5.5,5.51,200200.0
2009-05-05 12:40:00,5.51,5.54,5.5,5.54,58400.0,5.51,5.54,5.5,5.54,58400.0
2009-05-05 12:50:00,5.54,5.54,5.52,5.52,60400.0,5.54,5.54,5.52,5.52,60400.0
2009-05-05 13:00:00,5.53,5.55,5.53,5.55,39800.0,5.53,5.55,5.53,5.55,39800.0
2009-05-05 13:10:00,5.54,5.55,5.53,5.54,57900.0,5.54,5.55,5.53,5.54,57900.0
2009-05-05 13:20:00,5.54,5.55,5.53,5.53,86300.0,5.54,5.55,5.53,5.53,86300.0
2009-05-05 13:30:00,5.54,5.54,5.53,5.54,22200.0,5.54,5.54,5.53,5.54,22200.0
2009-05-05 13:40:00,5.54,5.54,5.53,5.54,26900.0,5.54,5.54,5.53,5.54,26900.0
2009-05-05 13:50:00,5.54,5.55,5.53,5.54,55500.0,5.54,5.55,5.53,5.54,55500.0
2009-05-05 14:00:00,5.54,5.54,5.52,5.52,39900.0,5.54,5.54,5.52,5.52,39900.0
2009-05-05 14:10:00,5.52,5.54,5.52,5.54,106400.0,5.52,5.54,5.52,5.54,106400.0
2009-05-05 14:20:00,5.53,5.54,5.49,5.5,75800.0,5.53,5.54,5.49,5.5,75800.0
2009-05-05 14:30:00,5.49,5.51,5.49,5.5,101700.0,5.49,5.51,5.49,5.5,101700.0
2009-05-05 14:40:00,5.5,5.51,5.48,5.5,82900.0,5.5,5.51,5.48,5.5,82900.0
2009-05-05 14:50:00,5.5,5.53,5.5,5.52,73500.0,5.5,5.53,5.5,5.52,73500.0
2009-05-05 15:00:00,5.52,5.54,5.52,5.53,126500.0,5.52,5.54,5.52,5.53,126500.0
2009-05-05 15:10:00,5.52,5.53,5.51,5.53,110200.0,5.52,5.53,5.51,5.53,110200.0
2009-05-05 15:20:00,5.52,5.55,5.49,5.51,293000.0,5.52,5.55,5.49,5.51,293000.0
2009-05-05 15:30:00,5.51,5.55,5.5,5.52,106400.0,5.51,5.55,5.5,5.52,106400.0
2009-05-05 15:40:00,5.53,5.56,5.52,5.54,102900.0,5.53,5.56,5.52,5.54,102900.0
2009-05-05 15:50:00,5.54,5.56,5.52,5.53,151900.0,5.54,5.56,5.52,5.53,151900.0
2009-05-06 09:30:00,5.63,5.65,5.61,5.63,45300.0,5.63,5.65,5.61,5.63,45300.0
2009-05-06 09:40:00,5.64,5.64,5.59,5.62,72500.0,5.64,5.64,5.59,5.62,72500.0
2009-05-06 09:50:00,5.62,5.65,5.61,5.64,71000.0,5.62,5.65,5.61,5.64,71000.0
2009-05-06 10:00:00,5.65,5.66,5.55,5.55,53000.0,5.65,5.66,5.55,5.55,53000.0
2009-05-06 10:10:00,5.55,5.56,5.48,5.49,73600.0,5.55,5.56,5.48,5.49,73600.0
2009-05-06 10:20:00,5.49,5.5,5.41,5.43,87600.0,5.49,5.5,5.41,5.43,87600.0
2009-05-06 10:30:00,5.43,5.49,5.4,5.45,98300.0,5.43,5.49,5.4,5.45,98300.0
2009-05-06 10:40:00,5.46,5.47,5.4,5.47,59200.0,5.46,5.47,5.4,5.47,59200.0
2009-05-06 10:50:00,5.46,5.48,5.46,5.47,75700.0,5.46,5.48,5.46,5.47,75700.0
2009-05-06 11:00:00,5.48,5.49,5.41,5.41,154100.0,5.48,5.49,5.41,5.41,154100.0
2009-05-06 11:10:00,5.41,5.43,5.4,5.4,23400.0,5.41,5.43,5.4,5.4,23400.0
2009-05-06 11:20:00,5.4,5.44,5.4,5.41,119400.0,5.4,5.44,5.4,5.41,119400.0
2009-05-06 11:30:00,5.41,5.42,5.4,5.41,48600.0,5.41,5.42,5.4,5.41,48600.0
2009-05-06 11:40:00,5.41,5.42,5.4,5.41,50300.0,5.41,5.42,5.4,5.41,50300.0
2009-05-06 11:50:00,5.41,5.45,5.41,5.44,86600.0,5.41,5.45,5.41,5.44,86600.0
2009-05-06 12:00:00,5.44,5.47,5.44,5.46,34800.0,5.44,5.47,5.44,5.46,34800.0
2009-05-06 12:10:00,5.46,5.49,5.46,5.49,56400.0,5.46,5.49,5.46,5.49,56400.0
2009-05-06 12:20:00,5.49,5.49,5.45,5.48,52600.0,5.49,5.49,5.45,5.48,52600.0
2009-05-06 12:30:00,5.48,5.49,5.47,5.48,20700.0,5.48,5.49,5.47,5.48,20700.0
2009-05-06 12:40:00,5.47,5.48,5.46,5.46,27100.0,5.47,5.48,5.46,5.46,27100.0
2009-05-06 12:50:00,5.46,5.47,5.44,5.44,39500.0,5.46,5.47,5.44,5.44,39500.0
2009-05-06 13:00:00,5.43,5.43,5.41,5.41,72200.0,5.43,5.43,5.41,5.41,72200.0
2009-05-06 13:10:00,5.41,5.44,5.4,5.44,45400.0,5.41,5.44,5.4,5.44,45400.0
2009-05-06 13:20:00,5.45,5.47,5.44,5.46,69100.0,5.45,5.47,5.44,5.46,69100.0
2009-05-06 13:30:00,5.46,5.5,5.45,5.49,79200.0,5.46,5.5,5.45,5.49,79200.0
2009-05-06 13:40:00,5.5,5.53,5.48,5.49,155600.0,5.5,5.53,5.48,5.49,155600.0
2009-05-06 13:50:00,5.49,5.52,5.49,5.51,78200.0,5.49,5.52,5.49,5.51,78200.0
2009-05-06 14:00:00,5.51,5.51,5.5,5.51,9600.0,5.51,5.51,5.5,5.51,9600.0
2009-05-06 14:10:00,5.5,5.51,5.5,5.5,56800.0,5.5,5.51,5.5,5.5,56800.0
2009-05-06 14:20:00,5.51,5.56,5.51,5.54,69700.0,5.51,5.56,5.51,5.54,69700.0
2009-05-06 14:30:00,5.54,5.56,5.54,5.56,44600.0,5.54,5.56,5.54,5.56,44600.0
2009-05-06 14:40:00,5.56,5.56,5.54,5.54,64800.0,5.56,5.56,5.54,5.54,64800.0
2009-05-06 14:50:00,5.55,5.59,5.54,5.58,106100.0,5.55,5.59,5.54,5.58,106100.0
2009-05-06 15:00:00,5.58,5.58,5.54,5.54,36300.0,5.58,5.58,5.54,5.54,36300.0
2009-05-06 15:10:00,5.55,5.55,5.54,5.54,19600.0,5.55,5.55,5.54,5.54,19600.0
2009-05-06 15:20:00,5.54,5.56,5.53,5.56,116100.0,5.54,5.56,5.53,5.56,116100.0
2009-05-06 15:30:00,5.57,5.57,5.54,5.54,68700.0,5.57,5.57,5.54,5.54,68700.0
2009-05-06 15:40:00,5.55,5.56,5.54,5.55,138400.0,5.55,5.56,5.54,5.55,138400.0
2009-05-06 15:50:00,5.55,5.6,5.55,5.6,256800.0,5.55,5.6,5.55,5.6,256800.0
2009-05-07 09:30:00,6.24,6.25,5.93,5.98,2413000.0,6.24,6.25,5.93,5.98,2413000.0
2009-05-07 09:40:00,5.98,6.0,5.78,5.89,1013400.0,5.98,6.0,5.78,5.89,1013400.0
2009-05-07 09:50:00,5.88,5.9,5.85,5.86,582800.0,5.88,5.9,5.85,5.86,582800.0
2009-05-07 10:00:00,5.86,6.0,5.85,6.0,666600.0,5.86,6.0,5.85,6.0,666600.0
2009-05-07 10:10:00,6.0,6.0,5.87,5.87,536700.0,6.0,6.0,5.87,5.87,536700.0
2009-05-07 10:20:00,5.87,5.88,5.76,5.78,474400.0,5.87,5.88,5.76,5.78,474400.0
2009-05-07 10:30:00,5.78,5.79,5.72,5.76,610000.0,5.78,5.79,5.72,5.76,610000.0
2009-05-07 10:40:00,5.77,5.79,5.75,5.78,417400.0,5.77,5.79,5.75,5.78,417400.0
2009-05-07 10:50:00,5.78,5.81,5.78,5.8,275100.0,5.78,5.81,5.78,5.8,275100.0
2009-05-07 11:00:00,5.79,5.8,5.76,5.8,296800.0,5.79,5.8,5.76,5.8,296800.0
2009-05-07 11:10:00,5.8,5.8,5.77,5.78,168600.0,5.8,5.8,5.77,5.78,168600.0
2009-05-07 11:20:00,5.78,5.79,5.76,5.77,190400.0,5.78,5.79,5.76,5.77,190400.0
2009-05-07 11:30:00,5.77,5.77,5.73,5.74,303300.0,5.77,5.77,5.73,5.74,303300.0
2009-05-07 11:40:00,5.74,5.8,5.72,5.8,256000.0,5.74,5.8,5.72,5.8,256000.0
2009-05-07 11:50:00,5.8,5.81,5.78,5.79,216100.0,5.8,5.81,5.78,5.79,216100.0
2009-05-07 12:00:00,5.8,5.86,5.79,5.83,507000.0,5.8,5.86,5.79,5.83,507000.0
2009-05-07 12:10:00,5.82,5.85,5.75,5.79,504800.0,5.82,5.85,5.75,5.79,504800.0
2009-05-07 12:20:00,5.79,5.8,5.76,5.79,237700.0,5.79,5.8,5.76,5.79,237700.0
2009-05-07 12:30:00,5.79,5.8,5.78,5.8,87200.0,5.79,5.8,5.78,5.8,87200.0
2009-05-07 12:40:00,5.79,5.82,5.79,5.79,178600.0,5.79,5.82,5.79,5.79,178600.0
2009-05-07 12:50:00,5.79,5.82,5.79,5.81,63700.0,5.79,5.82,5.79,5.81,63700.0
2009-05-07 13:00:00,5.8,5.82,5.78,5.8,224300.0,5.8,5.82,5.78,5.8,224300.0
2009-05-07 13:10:00,5.8,5.81,5.75,5.76,281600.0,5.8,5.81,5.75,5.76,281600.0
2009-05-07 13:20:00,5.77,5.77,5.74,5.76,203300.0,5.77,5.77,5.74,5.76,203300.0
2009-05-07 13:30:00,5.76,5.81,5.76,5.8,135600.0,5.76,5.81,5.76,5.8,135600.0
2009-05-07 13:40:00,5.8,5.8,5.74,5.74,105000.0,5.8,5.8,5.74,5.74,105000.0
2009-05-07 13:50:00,5.73,5.74,5.72,5.73,151100.0,5.73,5.74,5.72,5.73,151100.0
2009-05-07 14:00:00,5.73,5.73,5.7,5.7,242800.0,5.73,5.73,5.7,5.7,242800.0
2009-05-07 14:10:00,5.7,5.71,5.68,5.69,201700.0,5.7,5.71,5.68,5.69,201700.0
2009-05-07 14:20:00,5.69,5.78,5.68,5.77,275300.0,5.69,5.78,5.68,5.77,275300.0
2009-05-07 14:30:00,5.78,5.84,5.77,5.84,337300.0,5.78,5.84,5.77,5.84,337300.0
2009-05-07 14:40:00,5.84,5.84,5.8,5.84,143500.0,5.84,5.84,5.8,5.84,143500.0
2009-05-07 14:50:00,5.84,5.84,5.83,5.83,76100.0,5.84,5.84,5.83,5.83,76100.0
2009-05-07 15:00:00,5.84,5.87,5.82,5.82,113400.0,5.84,5.87,5.82,5.82,113400.0
2009-05-07 15:10:00,5.83,5.85,5.82,5.84,103600.0,5.83,5.85,5.82,5.84,103600.0
2009-05-07 15:20:00,5.85,5.89,5.85,5.88,184500.0,5.85,5.89,5.85,5.88,184500.0
2009-05-07 15:30:00,5.87,5.88,5.84,5.87,180700.0,5.87,5.88,5.84,5.87,180700.0
2009-05-07 15:40:00,5.86,5.9,5.86,5.89,207100.0,5.86,5.9,5.86,5.89,207100.0
2009-05-07 15:50:00,5.9,5.93,5.88,5.88,522500.0,5.9,5.93,5.88,5.88,522500.0
2009-05-08 09:30:00,6.05,6.05,5.91,5.99,433400.0,6.05,6.05,5.91,5.99,433400.0
2009-05-08 09:40:00,5.99,6.04,5.98,6.03,291000.0,5.99,6.04,5.98,6.03,291000.0
2009-05-08 09:50:00,6.04,6.04,5.95,5.95,183500.0,6.04,6.04,5.95,5.95,183500.0
2009-05-08 10:00:00,5.95,5.99,5.94,5.95,131600.0,5.95,5.99,5.94,5.95,131600.0
2009-05-08 10:10:00,5.95,5.95,5.84,5.87,183700.0,5.95,5.95,5.84,5.87,183700.0
2009-05-08 10:20:00,5.87,5.88,5.81,5.83,164500.0,5.87,5.88,5.81,5.83,164500.0
2009-05-08 10:30:00,5.83,5.86,5.81,5.86,126900.0,5.83,5.86,5.81,5.86,126900.0
2009-05-08 10:40:00,5.86,5.88,5.84,5.84,131500.0,5.86,5.88,5.84,5.84,131500.0
2009-05-08 10:50:00,5.84,5.84,5.8,5.81,108700.0,5.84,5.84,5.8,5.81,108700.0
2009-05-08 11:00:00,5.81,5.9,5.8,5.89,96700.0,5.81,5.9,5.8,5.89,96700.0
2009-05-08 11:10:00,5.89,5.95,5.86,5.95,93100.0,5.89,5.95,5.86,5.95,93100.0
2009-05-08 11:20:00,5.94,5.95,5.91,5.93,124500.0,5.94,5.95,5.91,5.93,124500.0
2009-05-08 11:30:00,5.93,5.94,5.92,5.94,17600.0,5.93,5.94,5.92,5.94,17600.0
2009-05-08 11:40:00,5.94,5.94,5.9,5.91,76300.0,5.94,5.94,5.9,5.91,76300.0
2009-05-08 11:50:00,5.92,5.93,5.91,5.93,30300.0,5.92,5.93,5.91,5.93,30300.0
2009-05-08 12:00:00,5.93,5.94,5.91,5.93,66700.0,5.93,5.94,5.91,5.93,66700.0
2009-05-08 12:10:00,5.94,5.95,5.93,5.94,97500.0,5.94,5.95,5.93,5.94,97500.0
2009-05-08 12:20:00,5.94,5.94,5.89,5.89,100200.0,5.94,5.94,5.89,5.89,100200.0
2009-05-08 12:30:00,5.89,5.93,5.89,5.92,66200.0,5.89,5.93,5.89,5.92,66200.0
2009-05-08 12:40:00,5.92,5.94,5.92,5.92,52700.0,5.92,5.94,5.92,5.92,52700.0
2009-05-08 12:50:00,5.92,5.95,5.91,5.94,107500.0,5.92,5.95,5.91,5.94,107500.0
2009-05-08 13:00:00,5.93,5.94,5.93,5.94,35700.0,5.93,5.94,5.93,5.94,35700.0
2009-05-08 13:10:00,5.94,5.94,5.93,5.94,39200.0,5.94,5.94,5.93,5.94,39200.0
2009-05-08 13:20:00,5.94,5.94,5.93,5.93,25700.0,5.94,5.94,5.93,5.93,25700.0
2009-05-08 13:30:00,5.94,5.94,5.91,5.92,27900.0,5.94,5.94,5.91,5.92,27900.0
2009-05-08 13:40:00,5.92,5.93,5.91,5.92,38500.0,5.92,5.93,5.91,5.92,38500.0
2009-05-08 13:50:00,5.92,5.93,5.91,5.91,42900.0,5.92,5.93,5.91,5.91,42900.0
2009-05-08 14:00:00,5.92,5.92,5.89,5.9,88100.0,5.92,5.92,5.89,5.9,88100.0
2009-05-08 14:10:00,5.9,5.91,5.89,5.89,66800.0,5.9,5.91,5.89,5.89,66800.0
2009-05-08 14:20:00,5.89,5.9,5.86,5.87,197000.0,5.89,5.9,5.86,5.87,197000.0
2009-05-08 14:30:00,5.87,5.9,5.87,5.9,30800.0,5.87,5.9,5.87,5.9,30800.0
2009-05-08 14:40:00,5.89,5.9,5.89,5.9,104700.0,5.89,5.9,5.89,5.9,104700.0
2009-05-08 14:50:00,5.9,5.91,5.89,5.9,53800.0,5.9,5.91,5.89,5.9,53800.0
2009-05-08 15:00:00,5.9,5.9,5.89,5.9,88700.0,5.9,5.9,5.89,5.9,88700.0
2009-05-08 15:10:00,5.9,5.9,5.86,5.87,92000.0,5.9,5.9,5.86,5.87,92000.0
2009-05-08 15:20:00,5.86,5.88,5.86,5.87,99500.0,5.86,5.88,5.86,5.87,99500.0
2009-05-08 15:30:00,5.87,5.88,5.85,5.86,121100.0,5.87,5.88,5.85,5.86,121100.0
2009-05-08 15:40:00,5.86,5.87,5.85,5.87,114900.0,5.86,5.87,5.85,5.87,114900.0
2009-05-08 15:50:00,5.86,5.89,5.84,5.88,316300.0,5.86,5.89,5.84,5.88,316300.0
2009-05-11 09:30:00,6.0,6.02,5.91,5.92,342600.0,6.0,6.02,5.91,5.92,342600.0
2009-05-11 09:40:00,5.92,5.93,5.85,5.87,299700.0,5.92,5.93,5.85,5.87,299700.0
2009-05-11 09:50:00,5.87,5.88,5.85,5.87,175400.0,5.87,5.88,5.85,5.87,175400.0
2009-05-11 10:00:00,5.87,5.89,5.86,5.87,211100.0,5.87,5.89,5.86,5.87,211100.0
2009-05-11 10:10:00,5.87,5.87,5.84,5.86,233200.0,5.87,5.87,5.84,5.86,233200.0
2009-05-11 10:20:00,5.86,5.87,5.84,5.84,150600.0,5.86,5.87,5.84,5.84,150600.0
2009-05-11 10:30:00,5.84,5.87,5.83,5.85,125800.0,5.84,5.87,5.83,5.85,125800.0
2009-05-11 10:40:00,5.86,5.89,5.86,5.88,137600.0,5.86,5.89,5.86,5.88,137600.0
2009-05-11 10:50:00,5.88,5.89,5.84,5.85,154400.0,5.88,5.89,5.84,5.85,154400.0
2009-05-11 11:00:00,5.84,5.87,5.83,5.86,168300.0,5.84,5.87,5.83,5.86,168300.0
2009-05-11 11:10:00,5.86,5.87,5.85,5.87,122000.0,5.86,5.87,5.85,5.87,122000.0
2009-05-11 11:20:00,5.87,5.87,5.84,5.85,150000.0,5.87,5.87,5.84,5.85,150000.0
2009-05-11 11:30:00,5.85,5.85,5.81,5.82,88600.0,5.85,5.85,5.81,5.82,88600.0
2009-05-11 11:40:00,5.82,5.85,5.81,5.85,72000.0,5.82,5.85,5.81,5.85,72000.0
2009-05-11 11:50:00,5.85,5.86,5.84,5.85,52100.0,5.85,5.86,5.84,5.85,52100.0
2009-05-11 12:00:00,5.85,5.86,5.84,5.86,70700.0,5.85,5.86,5.84,5.86,70700.0
2009-05-11 12:10:00,5.86,5.87,5.84,5.85,120500.0,5.86,5.87,5.84,5.85,120500.0
2009-05-11 12:20:00,5.85,5.85,5.82,5.82,100000.0,5.85,5.85,5.82,5.82,100000.0
2009-05-11 12:30:00,5.82,5.85,5.82,5.84,57800.0,5.82,5.85,5.82,5.84,57800.0
2009-05-11 12:40:00,5.84,5.84,5.81,5.82,75700.0,5.84,5.84,5.81,5.82,75700.0
2009-05-11 12:50:00,5.82,5.83,5.81,5.83,63700.0,5.82,5.83,5.81,5.83,63700.0
2009-05-11 13:00:00,5.84,5.84,5.81,5.81,83600.0,5.84,5.84,5.81,5.81,83600.0
2009-05-11 13:10:00,5.81,5.81,5.79,5.8,225600.0,5.81,5.81,5.79,5.8,225600.0
2009-05-11 13:20:00,5.8,5.81,5.78,5.79,77700.0,5.8,5.81,5.78,5.79,77700.0
2009-05-11 13:30:00,5.79,5.8,5.76,5.8,158200.0,5.79,5.8,5.76,5.8,158200.0
2009-05-11 13:40:00,5.8,5.8,5.77,5.78,64500.0,5.8,5.8,5.77,5.78,64500.0
2009-05-11 13:50:00,5.78,5.79,5.77,5.78,185100.0,5.78,5.79,5.77,5.78,185100.0
2009-05-11 14:00:00,5.78,5.78,5.75,5.77,114100.0,5.78,5.78,5.75,5.77,114100.0
2009-05-11 14:10:00,5.77,5.78,5.76,5.78,71000.0,5.77,5.78,5.76,5.78,71000.0
2009-05-11 14:20:00,5.78,5.8,5.78,5.8,65000.0,5.78,5.8,5.78,5.8,65000.0
2009-05-11 14:30:00,5.8,5.81,5.78,5.79,195800.0,5.8,5.81,5.78,5.79,195800.0
2009-05-11 14:40:00,5.79,5.82,5.78,5.82,108900.0,5.79,5.82,5.78,5.82,108900.0
2009-05-11 14:50:00,5.82,5.82,5.79,5.79,127900.0,5.82,5.82,5.79,5.79,127900.0
2009-05-11 15:00:00,5.8,5.8,5.76,5.79,70100.0,5.8,5.8,5.76,5.79,70100.0
2009-05-11 15:10:00,5.78,5.82,5.78,5.79,172500.0,5.78,5.82,5.78,5.79,172500.0
2009-05-11 15:20:00,5.79,5.79,5.75,5.76,332200.0,5.79,5.79,5.75,5.76,332200.0
2009-05-11 15:30:00,5.76,5.76,5.72,5.74,368900.0,5.76,5.76,5.72,5.74,368900.0
2009-05-11 15:40:00,5.74,5.75,5.72,5.72,216800.0,5.74,5.75,5.72,5.72,216800.0
2009-05-11 15:50:00,5.73,5.75,5.7,5.73,408700.0,5.73,5.75,5.7,5.73,408700.0
2009-05-12 09:30:00,5.84,5.84,5.76,5.76,107700.0,5.84,5.84,5.76,5.76,107700.0
2009-05-12 09:40:00,5.76,5.76,5.68,5.68,95800.0,5.76,5.76,5.68,5.68,95800.0
2009-05-12 09:50:00,5.68,5.68,5.6,5.61,196500.0,5.68,5.68,5.6,5.61,196500.0
2009-05-12 10:00:00,5.62,5.63,5.45,5.48,649300.0,5.62,5.63,5.45,5.48,649300.0
2009-05-12 10:10:00,5.49,5.49,5.35,5.42,552800.0,5.49,5.49,5.35,5.42,552800.0
2009-05-12 10:20:00,5.42,5.52,5.42,5.51,180800.0,5.42,5.52,5.42,5.51,180800.0
2009-05-12 10:30:00,5.51,5.53,5.45,5.48,96700.0,5.51,5.53,5.45,5.48,96700.0
2009-05-12 10:40:00,5.48,5.52,5.47,5.52,108500.0,5.48,5.52,5.47,5.52,108500.0
2009-05-12 10:50:00,5.52,5.53,5.43,5.46,136100.0,5.52,5.53,5.43,5.46,136100.0
2009-05-12 11:00:00,5.46,5.47,5.37,5.37,207800.0,5.46,5.47,5.37,5.37,207800.0
2009-05-12 11:10:00,5.37,5.46,5.35,5.45,184300.0,5.37,5.46,5.35,5.45,184300.0
2009-05-12 11:20:00,5.46,5.48,5.45,5.46,29800.0,5.46,5.48,5.45,5.46,29800.0
2009-05-12 11:30:00,5.46,5.52,5.46,5.52,62400.0,5.46,5.52,5.46,5.52,62400.0
2009-05-12 11:40:00,5.52,5.52,5.46,5.47,42900.0,5.52,5.52,5.46,5.47,42900.0
2009-05-12 11:50:00,5.46,5.49,5.45,5.49,64000.0,5.46,5.49,5.45,5.49,64000.0
2009-05-12 12:00:00,5.49,5.49,5.43,5.45,68100.0,5.49,5.49,5.43,5.45,68100.0
2009-05-12 12:10:00,5.45,5.45,5.4,5.43,189900.0,5.45,5.45,5.4,5.43,189900.0
2009-05-12 12:20:00,5.44,5.44,5.42,5.43,116000.0,5.44,5.44,5.42,5.43,116000.0
2009-05-12 12:30:00,5.44,5.46,5.43,5.46,91100.0,5.44,5.46,5.43,5.46,91100.0
2009-05-12 12:40:00,5.46,5.46,5.43,5.45,69100.0,5.46,5.46,5.43,5.45,69100.0
2009-05-12 12:50:00,5.45,5.46,5.42,5.42,24600.0,5.45,5.46,5.42,5.42,24600.0
2009-05-12 13:00:00,5.42,5.43,5.38,5.39,127900.0,5.42,5.43,5.38,5.39,127900.0
2009-05-12 13:10:00,5.39,5.42,5.39,5.42,76300.0,5.39,5.42,5.39,5.42,76300.0
2009-05-12 13:20:00,5.42,5.44,5.37,5.39,116200.0,5.42,5.44,5.37,5.39,116200.0
2009-05-12 13:30:00,5.38,5.39,5.36,5.39,107100.0,5.38,5.39,5.36,5.39,107100.0
2009-05-12 13:40:00,5.39,5.42,5.38,5.42,127300.0,5.39,5.42,5.38,5.42,127300.0
2009-05-12 13:50:00,5.42,5.43,5.41,5.41,54200.0,5.42,5.43,5.41,5.41,54200.0
2009-05-12 14:00:00,5.41,5.42,5.38,5.38,126700.0,5.41,5.42,5.38,5.38,126700.0
2009-05-12 14:10:00,5.38,5.39,5.36,5.36,81000.0,5.38,5.39,5.36,5.36,81000.0
2009-05-12 14:20:00,5.36,5.37,5.35,5.36,141100.0,5.36,5.37,5.35,5.36,141100.0
2009-05-12 14:30:00,5.36,5.41,5.34,5.41,148200.0,5.36,5.41,5.34,5.41,148200.0
2009-05-12 14:40:00,5.41,5.41,5.37,5.37,72700.0,5.41,5.41,5.37,5.37,72700.0
2009-05-12 14:50:00,5.38,5.41,5.37,5.4,83900.0,5.38,5.41,5.37,5.4,83900.0
2009-05-12 15:00:00,5.4,5.42,5.39,5.4,165000.0,5.4,5.42,5.39,5.4,165000.0
2009-05-12 15:10:00,5.4,5.41,5.39,5.4,87600.0,5.4,5.41,5.39,5.4,87600.0
2009-05-12 15:20:00,5.39,5.41,5.39,5.4,138400.0,5.39,5.41,5.39,5.4,138400.0
2009-05-12 15:30:00,5.41,5.42,5.39,5.42,237000.0,5.41,5.42,5.39,5.42,237000.0
2009-05-12 15:40:00,5.41,5.42,5.36,5.39,353100.0,5.41,5.42,5.36,5.39,353100.0
2009-05-12 15:50:00,5.39,5.42,5.37,5.4,555000.0,5.39,5.42,5.37,5.4,555000.0
2009-05-13 09:30:00,5.35,5.38,5.26,5.27,123700.0,5.35,5.38,5.26,5.27,123700.0
2009-05-13 09:40:00,5.26,5.28,5.23,5.27,223600.0,5.26,5.28,5.23,5.27,223600.0
2009-05-13 09:50:00,5.27,5.29,5.26,5.27,29400.0,5.27,5.29,5.26,5.27,29400.0
2009-05-13 10:00:00,5.27,5.27,5.22,5.22,93500.0,5.27,5.27,5.22,5.22,93500.0
2009-05-13 10:10:00,5.22,5.29,5.22,5.27,76600.0,5.22,5.29,5.22,5.27,76600.0
2009-05-13 10:20:00,5.26,5.31,5.25,5.31,199200.0,5.26,5.31,5.25,5.31,199200.0
2009-05-13 10:30:00,5.3,5.32,5.25,5.26,84400.0,5.3,5.32,5.25,5.26,84400.0
2009-05-13 10:40:00,5.26,5.27,5.2,5.22,190800.0,5.26,5.27,5.2,5.22,190800.0
2009-05-13 10:50:00,5.22,5.26,5.22,5.24,36100.0,5.22,5.26,5.22,5.24,36100.0
2009-05-13 11:00:00,5.24,5.25,5.22,5.23,61300.0,5.24,5.25,5.22,5.23,61300.0
2009-05-13 11:10:00,5.24,5.26,5.22,5.24,86400.0,5.24,5.26,5.22,5.24,86400.0
2009-05-13 11:20:00,5.24,5.25,5.24,5.25,19200.0,5.24,5.25,5.24,5.25,19200.0
2009-05-13 11:30:00,5.25,5.25,5.22,5.22,29400.0,5.25,5.25,5.22,5.22,29400.0
2009-05-13 11:40:00,5.23,5.23,5.21,5.21,27900.0,5.23,5.23,5.21,5.21,27900.0
2009-05-13 11:50:00,5.22,5.23,5.21,5.21,27400.0,5.22,5.23,5.21,5.21,27400.0
2009-05-13 12:00:00,5.22,5.23,5.21,5.23,18700.0,5.22,5.23,5.21,5.23,18700.0
2009-05-13 12:10:00,5.23,5.25,5.22,5.25,27800.0,5.23,5.25,5.22,5.25,27800.0
2009-05-13 12:20:00,5.25,5.25,5.23,5.24,17900.0,5.25,5.25,5.23,5.24,17900.0
2009-05-13 12:30:00,5.24,5.24,5.21,5.22,21700.0,5.24,5.24,5.21,5.22,21700.0
2009-05-13 12:40:00,5.22,5.23,5.2,5.23,162000.0,5.22,5.23,5.2,5.23,162000.0
2009-05-13 12:50:00,5.22,5.23,5.22,5.22,58100.0,5.22,5.23,5.22,5.22,58100.0
2009-05-13 13:00:00,5.22,5.23,5.21,5.21,48400.0,5.22,5.23,5.21,5.21,48400.0
2009-05-13 13:10:00,5.21,5.23,5.2,5.2,149900.0,5.21,5.23,5.2,5.2,149900.0
2009-05-13 13:20:00,5.21,5.21,5.19,5.2,78300.0,5.21,5.21,5.19,5.2,78300.0
2009-05-13 13:30:00,5.19,5.2,5.18,5.18,26300.0,5.19,5.2,5.18,5.18,26300.0
2009-05-13 13:40:00,5.18,5.19,5.15,5.15,60100.0,5.18,5.19,5.15,5.15,60100.0
2009-05-13 13:50:00,5.15,5.18,5.14,5.16,150000.0,5.15,5.18,5.14,5.16,150000.0
2009-05-13 14:00:00,5.16,5.17,5.15,5.16,71100.0,5.16,5.17,5.15,5.16,71100.0
2009-05-13 14:10:00,5.15,5.16,5.13,5.14,68600.0,5.15,5.16,5.13,5.14,68600.0
2009-05-13 14:20:00,5.13,5.16,5.11,5.16,124200.0,5.13,5.16,5.11,5.16,124200.0
2009-05-13 14:30:00,5.16,5.17,5.13,5.14,61300.0,5.16,5.17,5.13,5.14,61300.0
2009-05-13 14:40:00,5.14,5.17,5.11,5.16,160400.0,5.14,5.17,5.11,5.16,160400.0
2009-05-13 14:50:00,5.15,5.2,5.15,5.19,102500.0,5.15,5.2,5.15,5.19,102500.0
2009-05-13 15:00:00,5.19,5.2,5.15,5.15,47600.0,5.19,5.2,5.15,5.15,47600.0
2009-05-13 15:10:00,5.16,5.16,5.13,5.15,100100.0,5.16,5.16,5.13,5.15,100100.0
2009-05-13 15:20:00,5.15,5.16,5.13,5.16,125800.0,5.15,5.16,5.13,5.16,125800.0
2009-05-13 15:30:00,5.17,5.2,5.16,5.16,200800.0,5.17,5.2,5.16,5.16,200800.0
2009-05-13 15:40:00,5.17,5.22,5.16,5.19,282500.0,5.17,5.22,5.16,5.19,282500.0
2009-05-13 15:50:00,5.18,5.2,5.16,5.18,354600.0,5.18,5.2,5.16,5.18,354600.0
2009-05-14 09:30:00,5.17,5.24,5.12,5.18,84400.0,5.17,5.24,5.12,5.18,84400.0
2009-05-14 09:40:00,5.19,5.19,5.08,5.09,118700.0,5.19,5.19,5.08,5.09,118700.0
2009-05-14 09:50:00,5.09,5.13,5.08,5.08,112500.0,5.09,5.13,5.08,5.08,112500.0
2009-05-14 10:00:00,5.09,5.14,5.08,5.11,147800.0,5.09,5.14,5.08,5.11,147800.0
2009-05-14 10:10:00,5.11,5.18,5.1,5.17,52900.0,5.11,5.18,5.1,5.17,52900.0
2009-05-14 10:20:00,5.17,5.18,5.15,5.15,62200.0,5.17,5.18,5.15,5.15,62200.0
2009-05-14 10:30:00,5.15,5.18,5.13,5.17,75700.0,5.15,5.18,5.13,5.17,75700.0
2009-05-14 10:40:00,5.17,5.17,5.15,5.16,33400.0,5.17,5.17,5.15,5.16,33400.0
2009-05-14 10:50:00,5.16,5.18,5.15,5.18,28400.0,5.16,5.18,5.15,5.18,28400.0
2009-05-14 11:00:00,5.18,5.18,5.17,5.17,10400.0,5.18,5.18,5.17,5.17,10400.0
2009-05-14 11:10:00,5.18,5.26,5.17,5.26,91400.0,5.18,5.26,5.17,5.26,91400.0
2009-05-14 11:20:00,5.26,5.27,5.25,5.26,53400.0,5.26,5.27,5.25,5.26,53400.0
2009-05-14 11:30:00,5.25,5.27,5.22,5.22,59800.0,5.25,5.27,5.22,5.22,59800.0
2009-05-14 11:40:00,5.23,5.23,5.21,5.22,26400.0,5.23,5.23,5.21,5.22,26400.0
2009-05-14 11:50:00,5.23,5.26,5.22,5.26,35500.0,5.23,5.26,5.22,5.26,35500.0
2009-05-14 12:00:00,5.25,5.26,5.25,5.25,37200.0,5.25,5.26,5.25,5.25,37200.0
2009-05-14 12:10:00,5.26,5.27,5.25,5.26,61000.0,5.26,5.27,5.25,5.26,61000.0
2009-05-14 12:20:00,5.27,5.29,5.26,5.29,44100.0,5.27,5.29,5.26,5.29,44100.0
2009-05-14 12:30:00,5.29,5.31,5.28,5.3,51300.0,5.29,5.31,5.28,5.3,51300.0
2009-05-14 12:40:00,5.3,5.32,5.28,5.32,63500.0,5.3,5.32,5.28,5.32,63500.0
2009-05-14 12:50:00,5.32,5.35,5.3,5.31,88600.0,5.32,5.35,5.3,5.31,88600.0
2009-05-14 13:00:00,5.32,5.32,5.3,5.31,60100.0,5.32,5.32,5.3,5.31,60100.0
2009-05-14 13:10:00,5.32,5.32,5.3,5.3,54800.0,5.32,5.32,5.3,5.3,54800.0
2009-05-14 13:20:00,5.31,5.31,5.28,5.29,60400.0,5.31,5.31,5.28,5.29,60400.0
2009-05-14 13:30:00,5.3,5.34,5.29,5.32,58600.0,5.3,5.34,5.29,5.32,58600.0
2009-05-14 13:40:00,5.32,5.32,5.31,5.32,55400.0,5.32,5.32,5.31,5.32,55400.0
2009-05-14 13:50:00,5.32,5.34,5.32,5.33,53700.0,5.32,5.34,5.32,5.33,53700.0
2009-05-14 14:00:00,5.33,5.35,5.33,5.34,50100.0,5.33,5.35,5.33,5.34,50100.0
2009-05-14 14:10:00,5.34,5.37,5.34,5.37,77100.0,5.34,5.37,5.34,5.37,77100.0
2009-05-14 14:20:00,5.37,5.39,5.35,5.39,155500.0,5.37,5.39,5.35,5.39,155500.0
2009-05-14 14:30:00,5.39,5.39,5.36,5.37,140900.0,5.39,5.39,5.36,5.37,140900.0
2009-05-14 14:40:00,5.37,5.4,5.36,5.39,101600.0,5.37,5.4,5.36,5.39,101600.0
2009-05-14 14:50:00,5.39,5.4,5.38,5.4,103900.0,5.39,5.4,5.38,5.4,103900.0
2009-05-14 15:00:00,5.39,5.4,5.36,5.36,108600.0,5.39,5.4,5.36,5.36,108600.0
2009-05-14 15:10:00,5.37,5.37,5.34,5.37,98300.0,5.37,5.37,5.34,5.37,98300.0
2009-05-14 15:20:00,5.37,5.4,5.36,5.4,124200.0,5.37,5.4,5.36,5.4,124200.0
2009-05-14 15:30:00,5.39,5.39,5.33,5.34,233200.0,5.39,5.39,5.33,5.34,233200.0
2009-05-14 15:40:00,5.33,5.37,5.32,5.36,244600.0,5.33,5.37,5.32,5.36,244600.0
2009-05-14 15:50:00,5.37,5.41,5.34,5.35,327800.0,5.37,5.41,5.34,5.35,327800.0
2009-05-15 09:30:00,5.29,5.36,5.29,5.32,89000.0,5.29,5.36,5.29,5.32,89000.0
2009-05-15 09:40:00,5.33,5.35,5.31,5.34,71400.0,5.33,5.35,5.31,5.34,71400.0
2009-05-15 09:50:00,5.34,5.43,5.34,5.4,53400.0,5.34,5.43,5.34,5.4,53400.0
2009-05-15 10:00:00,5.41,5.41,5.34,5.36,39200.0,5.41,5.41,5.34,5.36,39200.0
2009-05-15 10:10:00,5.36,5.36,5.31,5.32,41000.0,5.36,5.36,5.31,5.32,41000.0
2009-05-15 10:20:00,5.32,5.35,5.32,5.35,31400.0,5.32,5.35,5.32,5.35,31400.0
2009-05-15 10:30:00,5.34,5.35,5.32,5.33,35400.0,5.34,5.35,5.32,5.33,35400.0
2009-05-15 10:40:00,5.33,5.36,5.33,5.34,76600.0,5.33,5.36,5.33,5.34,76600.0
2009-05-15 10:50:00,5.35,5.39,5.34,5.37,50800.0,5.35,5.39,5.34,5.37,50800.0
2009-05-15 11:00:00,5.37,5.39,5.34,5.35,52400.0,5.37,5.39,5.34,5.35,52400.0
2009-05-15 11:10:00,5.35,5.36,5.34,5.36,24100.0,5.35,5.36,5.34,5.36,24100.0
2009-05-15 11:20:00,5.36,5.36,5.35,5.36,10700.0,5.36,5.36,5.35,5.36,10700.0
2009-05-15 11:30:00,5.36,5.36,5.35,5.36,29300.0,5.36,5.36,5.35,5.36,29300.0
2009-05-15 11:40:00,5.35,5.44,5.34,5.42,301600.0,5.35,5.44,5.34,5.42,301600.0
2009-05-15 11:50:00,5.41,5.48,5.3,5.3,671100.0,5.41,5.48,5.3,5.3,671100.0
2009-05-15 12:00:00,5.3,5.37,5.3,5.37,123200.0,5.3,5.37,5.3,5.37,123200.0
2009-05-15 12:10:00,5.37,5.37,5.36,5.36,1900.0,5.37,5.37,5.36,5.36,1900.0
2009-05-15 12:20:00,5.37,5.42,5.36,5.38,85100.0,5.37,5.42,5.36,5.38,85100.0
2009-05-15 12:30:00,5.37,5.38,5.36,5.37,15000.0,5.37,5.38,5.36,5.37,15000.0
2009-05-15 12:40:00,5.36,5.37,5.36,5.36,4700.0,5.36,5.37,5.36,5.36,4700.0
2009-05-15 12:50:00,5.37,5.38,5.36,5.36,16600.0,5.37,5.38,5.36,5.36,16600.0
2009-05-15 13:00:00,5.36,5.37,5.36,5.37,8300.0,5.36,5.37,5.36,5.37,8300.0
2009-05-15 13:10:00,5.37,5.37,5.36,5.36,11400.0,5.37,5.37,5.36,5.36,11400.0
2009-05-15 13:20:00,5.37,5.37,5.35,5.35,18400.0,5.37,5.37,5.35,5.35,18400.0
2009-05-15 13:30:00,5.35,5.36,5.35,5.35,30200.0,5.35,5.36,5.35,5.35,30200.0
2009-05-15 13:40:00,5.35,5.36,5.35,5.36,29400.0,5.35,5.36,5.35,5.36,29400.0
2009-05-15 13:50:00,5.36,5.36,5.35,5.36,36800.0,5.36,5.36,5.35,5.36,36800.0
2009-05-15 14:00:00,5.35,5.36,5.35,5.36,48700.0,5.35,5.36,5.35,5.36,48700.0
2009-05-15 14:10:00,5.36,5.38,5.36,5.38,25100.0,5.36,5.38,5.36,5.38,25100.0
2009-05-15 14:20:00,5.38,5.38,5.35,5.36,46600.0,5.38,5.38,5.35,5.36,46600.0
2009-05-15 14:30:00,5.36,5.37,5.35,5.36,37400.0,5.36,5.37,5.35,5.36,37400.0
2009-05-15 14:40:00,5.36,5.36,5.35,5.36,47200.0,5.36,5.36,5.35,5.36,47200.0
2009-05-15 14:50:00,5.36,5.36,5.34,5.35,108200.0,5.36,5.36,5.34,5.35,108200.0
2009-05-15 15:00:00,5.35,5.37,5.34,5.37,57300.0,5.35,5.37,5.34,5.37,57300.0
2009-05-15 15:10:00,5.37,5.38,5.36,5.38,58500.0,5.37,5.38,5.36,5.38,58500.0
2009-05-15 15:20:00,5.37,5.39,5.37,5.38,71800.0,5.37,5.39,5.37,5.38,71800.0
2009-05-15 15:30:00,5.39,5.4,5.38,5.38,69100.0,5.39,5.4,5.38,5.38,69100.0
2009-05-15 15:40:00,5.39,5.4,5.37,5.4,154400.0,5.39,5.4,5.37,5.4,154400.0
2009-05-15 15:50:00,5.4,5.43,5.37,5.39,576900.0,5.4,5.43,5.37,5.39,576900.0
2009-05-18 09:30:00,5.39,5.39,5.35,5.38,56500.0,5.39,5.39,5.35,5.38,56500.0
2009-05-18 09:40:00,5.39,5.41,5.35,5.4,96600.0,5.39,5.41,5.35,5.4,96600.0
2009-05-18 09:50:00,5.39,5.42,5.37,5.41,119600.0,5.39,5.42,5.37,5.41,119600.0
2009-05-18 10:00:00,5.41,5.46,5.4,5.44,177000.0,5.41,5.46,5.4,5.44,177000.0
2009-05-18 10:10:00,5.43,5.47,5.43,5.46,89400.0,5.43,5.47,5.43,5.46,89400.0
2009-05-18 10:20:00,5.46,5.48,5.45,5.45,90300.0,5.46,5.48,5.45,5.45,90300.0
2009-05-18 10:30:00,5.45,5.47,5.43,5.45,107000.0,5.45,5.47,5.43,5.45,107000.0
2009-05-18 10:40:00,5.45,5.48,5.45,5.47,122200.0,5.45,5.48,5.45,5.47,122200.0
2009-05-18 10:50:00,5.47,5.47,5.45,5.45,41500.0,5.47,5.47,5.45,5.45,41500.0
2009-05-18 11:00:00,5.45,5.46,5.45,5.46,76200.0,5.45,5.46,5.45,5.46,76200.0
2009-05-18 11:10:00,5.47,5.48,5.45,5.45,44200.0,5.47,5.48,5.45,5.45,44200.0
2009-05-18 11:20:00,5.45,5.48,5.45,5.47,40500.0,5.45,5.48,5.45,5.47,40500.0
2009-05-18 11:30:00,5.47,5.51,5.46,5.51,78400.0,5.47,5.51,5.46,5.51,78400.0
2009-05-18 11:40:00,5.5,5.52,5.49,5.52,38400.0,5.5,5.52,5.49,5.52,38400.0
2009-05-18 11:50:00,5.52,5.52,5.49,5.5,83800.0,5.52,5.52,5.49,5.5,83800.0
2009-05-18 12:00:00,5.5,5.53,5.5,5.5,17400.0,5.5,5.53,5.5,5.5,17400.0
2009-05-18 12:10:00,5.5,5.53,5.5,5.5,35600.0,5.5,5.53,5.5,5.5,35600.0
2009-05-18 12:20:00,5.5,5.52,5.5,5.52,40800.0,5.5,5.52,5.5,5.52,40800.0
2009-05-18 12:30:00,5.51,5.54,5.5,5.53,67700.0,5.51,5.54,5.5,5.53,67700.0
2009-05-18 12:40:00,5.54,5.55,5.53,5.54,34200.0,5.54,5.55,5.53,5.54,34200.0
2009-05-18 12:50:00,5.53,5.58,5.5,5.56,327800.0,5.53,5.58,5.5,5.56,327800.0
2009-05-18 13:00:00,5.56,5.59,5.55,5.55,41900.0,5.56,5.59,5.55,5.55,41900.0
2009-05-18 13:10:00,5.56,5.56,5.55,5.55,42900.0,5.56,5.56,5.55,5.55,42900.0
2009-05-18 13:20:00,5.55,5.56,5.55,5.55,36600.0,5.55,5.56,5.55,5.55,36600.0
2009-05-18 13:30:00,5.56,5.58,5.55,5.57,41200.0,5.56,5.58,5.55,5.57,41200.0
2009-05-18 13:40:00,5.57,5.58,5.55,5.56,77900.0,5.57,5.58,5.55,5.56,77900.0
2009-05-18 13:50:00,5.57,5.59,5.57,5.57,53300.0,5.57,5.59,5.57,5.57,53300.0
2009-05-18 14:00:00,5.57,5.57,5.55,5.56,93800.0,5.57,5.57,5.55,5.56,93800.0
2009-05-18 14:10:00,5.55,5.61,5.55,5.61,86000.0,5.55,5.61,5.55,5.61,86000.0
2009-05-18 14:20:00,5.6,5.61,5.6,5.6,54600.0,5.6,5.61,5.6,5.6,54600.0
2009-05-18 14:30:00,5.61,5.61,5.6,5.6,107100.0,5.61,5.61,5.6,5.6,107100.0
2009-05-18 14:40:00,5.6,5.61,5.6,5.6,54700.0,5.6,5.61,5.6,5.6,54700.0
2009-05-18 14:50:00,5.6,5.62,5.6,5.62,38100.0,5.6,5.62,5.6,5.62,38100.0
2009-05-18 15:00:00,5.62,5.62,5.61,5.62,34300.0,5.62,5.62,5.61,5.62,34300.0
2009-05-18 15:10:00,5.62,5.66,5.61,5.64,142600.0,5.62,5.66,5.61,5.64,142600.0
2009-05-18 15:20:00,5.63,5.64,5.61,5.64,103900.0,5.63,5.64,5.61,5.64,103900.0
2009-05-18 15:30:00,5.64,5.66,5.62,5.65,195900.0,5.64,5.66,5.62,5.65,195900.0
2009-05-18 15:40:00,5.66,5.66,5.65,5.66,147100.0,5.66,5.66,5.65,5.66,147100.0
2009-05-18 15:50:00,5.66,5.68,5.65,5.67,186900.0,5.66,5.68,5.65,5.67,186900.0
2009-05-19 09:30:00,5.64,5.71,5.64,5.69,63200.0,5.64,5.71,5.64,5.69,63200.0
2009-05-19 09:40:00,5.68,5.68,5.66,5.68,47300.0,5.68,5.68,5.66,5.68,47300.0
2009-05-19 09:50:00,5.68,5.68,5.64,5.64,50500.0,5.68,5.68,5.64,5.64,50500.0
2009-05-19 10:00:00,5.64,5.64,5.61,5.62,19200.0,5.64,5.64,5.61,5.62,19200.0
2009-05-19 10:10:00,5.62,5.62,5.61,5.62,15100.0,5.62,5.62,5.61,5.62,15100.0
2009-05-19 10:20:00,5.62,5.68,5.6,5.68,24500.0,5.62,5.68,5.6,5.68,24500.0
2009-05-19 10:30:00,5.68,5.72,5.68,5.7,46000.0,5.68,5.72,5.68,5.7,46000.0
2009-05-19 10:40:00,5.71,5.74,5.71,5.72,111600.0,5.71,5.74,5.71,5.72,111600.0
2009-05-19 10:50:00,5.71,5.75,5.7,5.73,78100.0,5.71,5.75,5.7,5.73,78100.0
2009-05-19 11:00:00,5.74,5.75,5.71,5.73,63500.0,5.74,5.75,5.71,5.73,63500.0
2009-05-19 11:10:00,5.72,5.74,5.72,5.74,20700.0,5.72,5.74,5.72,5.74,20700.0
2009-05-19 11:20:00,5.74,5.77,5.73,5.75,139200.0,5.74,5.77,5.73,5.75,139200.0
2009-05-19 11:30:00,5.75,5.8,5.74,5.78,189600.0,5.75,5.8,5.74,5.78,189600.0
2009-05-19 11:40:00,5.79,5.81,5.77,5.8,150500.0,5.79,5.81,5.77,5.8,150500.0
2009-05-19 11:50:00,5.8,5.84,5.8,5.8,136900.0,5.8,5.84,5.8,5.8,136900.0
2009-05-19 12:00:00,5.8,5.8,5.78,5.79,27200.0,5.8,5.8,5.78,5.79,27200.0
2009-05-19 12:10:00,5.78,5.79,5.76,5.77,41600.0,5.78,5.79,5.76,5.77,41600.0
2009-05-19 12:20:00,5.76,5.81,5.76,5.81,68600.0,5.76,5.81,5.76,5.81,68600.0
2009-05-19 12:30:00,5.8,5.81,5.77,5.78,64900.0,5.8,5.81,5.77,5.78,64900.0
2009-05-19 12:40:00,5.78,5.79,5.77,5.78,22500.0,5.78,5.79,5.77,5.78,22500.0
2009-05-19 12:50:00,5.79,5.79,5.78,5.78,29100.0,5.79,5.79,5.78,5.78,29100.0
2009-05-19 13:00:00,5.78,5.79,5.78,5.79,42300.0,5.78,5.79,5.78,5.79,42300.0
2009-05-19 13:10:00,5.79,5.8,5.78,5.8,40600.0,5.79,5.8,5.78,5.8,40600.0
2009-05-19 13:20:00,5.79,5.8,5.79,5.79,12300.0,5.79,5.8,5.79,5.79,12300.0
2009-05-19 13:30:00,5.8,5.81,5.79,5.81,54300.0,5.8,5.81,5.79,5.81,54300.0
2009-05-19 13:40:00,5.81,5.81,5.79,5.8,14000.0,5.81,5.81,5.79,5.8,14000.0
2009-05-19 13:50:00,5.79,5.83,5.79,5.82,73400.0,5.79,5.83,5.79,5.82,73400.0
2009-05-19 14:00:00,5.82,5.82,5.8,5.81,39600.0,5.82,5.82,5.8,5.81,39600.0
2009-05-19 14:10:00,5.81,5.82,5.8,5.8,65100.0,5.81,5.82,5.8,5.8,65100.0
2009-05-19 14:20:00,5.81,5.82,5.8,5.82,21500.0,5.81,5.82,5.8,5.82,21500.0
2009-05-19 14:30:00,5.81,5.81,5.8,5.81,47900.0,5.81,5.81,5.8,5.81,47900.0
2009-05-19 14:40:00,5.8,5.84,5.8,5.84,70100.0,5.8,5.84,5.8,5.84,70100.0
2009-05-19 14:50:00,5.84,5.84,5.83,5.84,28100.0,5.84,5.84,5.83,5.84,28100.0
2009-05-19 15:00:00,5.84,5.85,5.83,5.84,71100.0,5.84,5.85,5.83,5.84,71100.0
2009-05-19 15:10:00,5.85,5.85,5.8,5.8,156800.0,5.85,5.85,5.8,5.8,156800.0
2009-05-19 15:20:00,5.81,5.82,5.8,5.81,142500.0,5.81,5.82,5.8,5.81,142500.0
2009-05-19 15:30:00,5.81,5.82,5.77,5.79,81400.0,5.81,5.82,5.77,5.79,81400.0
2009-05-19 15:40:00,5.78,5.79,5.76,5.76,39200.0,5.78,5.79,5.76,5.76,39200.0
2009-05-19 15:50:00,5.76,5.78,5.75,5.75,273100.0,5.76,5.78,5.75,5.75,273100.0
2009-05-20 09:30:00,5.8,5.81,5.76,5.77,293600.0,5.8,5.81,5.76,5.77,293600.0
2009-05-20 09:40:00,5.77,5.83,5.76,5.8,110000.0,5.77,5.83,5.76,5.8,110000.0
2009-05-20 09:50:00,5.81,5.85,5.79,5.79,372000.0,5.81,5.85,5.79,5.79,372000.0
2009-05-20 10:00:00,5.8,5.88,5.79,5.87,179400.0,5.8,5.88,5.79,5.87,179400.0
2009-05-20 10:10:00,5.87,5.91,5.87,5.9,228600.0,5.87,5.91,5.87,5.9,228600.0
2009-05-20 10:20:00,5.89,5.92,5.86,5.89,254900.0,5.89,5.92,5.86,5.89,254900.0
2009-05-20 10:30:00,5.89,5.91,5.87,5.91,30300.0,5.89,5.91,5.87,5.91,30300.0
2009-05-20 10:40:00,5.91,5.92,5.9,5.91,31500.0,5.91,5.92,5.9,5.91,31500.0
2009-05-20 10:50:00,5.91,5.91,5.89,5.9,26500.0,5.91,5.91,5.89,5.9,26500.0
2009-05-20 11:00:00,5.89,5.9,5.86,5.86,69700.0,5.89,5.9,5.86,5.86,69700.0
2009-05-20 11:10:00,5.86,5.9,5.84,5.9,216900.0,5.86,5.9,5.84,5.9,216900.0
2009-05-20 11:20:00,5.89,5.92,5.85,5.88,206700.0,5.89,5.92,5.85,5.88,206700.0
2009-05-20 11:30:00,5.89,5.92,5.88,5.89,202700.0,5.89,5.92,5.88,5.89,202700.0
2009-05-20 11:40:00,5.9,5.93,5.9,5.93,35900.0,5.9,5.93,5.9,5.93,35900.0
2009-05-20 11:50:00,5.93,5.94,5.88,5.91,95300.0,5.93,5.94,5.88,5.91,95300.0
2009-05-20 12:00:00,5.91,5.94,5.9,5.92,133300.0,5.91,5.94,5.9,5.92,133300.0
2009-05-20 12:10:00,5.92,5.96,5.87,5.87,209100.0,5.92,5.96,5.87,5.87,209100.0
2009-05-20 12:20:00,5.87,5.9,5.85,5.88,101000.0,5.87,5.9,5.85,5.88,101000.0
2009-05-20 12:30:00,5.89,5.89,5.85,5.86,102900.0,5.89,5.89,5.85,5.86,102900.0
2009-05-20 12:40:00,5.87,5.89,5.87,5.88,28000.0,5.87,5.89,5.87,5.88,28000.0
2009-05-20 12:50:00,5.88,5.89,5.81,5.81,97900.0,5.88,5.89,5.81,5.81,97900.0
2009-05-20 13:00:00,5.81,5.83,5.78,5.8,167300.0,5.81,5.83,5.78,5.8,167300.0
2009-05-20 13:10:00,5.79,5.81,5.75,5.75,80100.0,5.79,5.81,5.75,5.75,80100.0
2009-05-20 13:20:00,5.75,5.78,5.75,5.77,70300.0,5.75,5.78,5.75,5.77,70300.0
2009-05-20 13:30:00,5.78,5.8,5.77,5.8,42100.0,5.78,5.8,5.77,5.8,42100.0
2009-05-20 13:40:00,5.8,5.81,5.77,5.78,30900.0,5.8,5.81,5.77,5.78,30900.0
2009-05-20 13:50:00,5.78,5.8,5.78,5.79,39900.0,5.78,5.8,5.78,5.79,39900.0
2009-05-20 14:00:00,5.8,5.8,5.75,5.78,35900.0,5.8,5.8,5.75,5.78,35900.0
2009-05-20 14:10:00,5.78,5.83,5.76,5.82,57300.0,5.78,5.83,5.76,5.82,57300.0
2009-05-20 14:20:00,5.83,5.84,5.81,5.81,22500.0,5.83,5.84,5.81,5.81,22500.0
2009-05-20 14:30:00,5.81,5.83,5.77,5.8,157200.0,5.81,5.83,5.77,5.8,157200.0
2009-05-20 14:40:00,5.8,5.87,5.8,5.82,106000.0,5.8,5.87,5.8,5.82,106000.0
2009-05-20 14:50:00,5.82,5.85,5.8,5.82,37200.0,5.82,5.85,5.8,5.82,37200.0
2009-05-20 15:00:00,5.82,5.86,5.81,5.85,228600.0,5.82,5.86,5.81,5.85,228600.0
2009-05-20 15:10:00,5.85,5.85,5.83,5.83,77200.0,5.85,5.85,5.83,5.83,77200.0
2009-05-20 15:20:00,5.83,5.84,5.8,5.82,59000.0,5.83,5.84,5.8,5.82,59000.0
2009-05-20 15:30:00,5.81,5.82,5.79,5.79,72500.0,5.81,5.82,5.79,5.79,72500.0
2009-05-20 15:40:00,5.78,5.79,5.75,5.76,55700.0,5.78,5.79,5.75,5.76,55700.0
2009-05-20 15:50:00,5.76,5.77,5.73,5.75,158900.0,5.76,5.77,5.73,5.75,158900.0
2009-05-21 09:30:00,5.6,5.63,5.51,5.61,95600.0,5.6,5.63,5.51,5.61,95600.0
2009-05-21 09:40:00,5.6,5.76,5.59,5.72,169800.0,5.6,5.76,5.59,5.72,169800.0
2009-05-21 09:50:00,5.72,5.73,5.67,5.69,104700.0,5.72,5.73,5.67,5.69,104700.0
2009-05-21 10:00:00,5.69,5.75,5.69,5.71,117700.0,5.69,5.75,5.69,5.71,117700.0
2009-05-21 10:10:00,5.71,5.75,5.69,5.69,152700.0,5.71,5.75,5.69,5.69,152700.0
2009-05-21 10:20:00,5.69,5.71,5.67,5.67,91300.0,5.69,5.71,5.67,5.67,91300.0
2009-05-21 10:30:00,5.68,5.72,5.62,5.62,100300.0,5.68,5.72,5.62,5.62,100300.0
2009-05-21 10:40:00,5.63,5.66,5.63,5.63,54100.0,5.63,5.66,5.63,5.63,54100.0
2009-05-21 10:50:00,5.63,5.63,5.57,5.57,57000.0,5.63,5.63,5.57,5.57,57000.0
2009-05-21 11:00:00,5.57,5.58,5.53,5.53,27200.0,5.57,5.58,5.53,5.53,27200.0
2009-05-21 11:10:00,5.53,5.54,5.52,5.53,16700.0,5.53,5.54,5.52,5.53,16700.0
2009-05-21 11:20:00,5.53,5.54,5.51,5.51,53500.0,5.53,5.54,5.51,5.51,53500.0
2009-05-21 11:30:00,5.51,5.52,5.47,5.49,132900.0,5.51,5.52,5.47,5.49,132900.0
2009-05-21 11:40:00,5.49,5.51,5.49,5.51,45200.0,5.49,5.51,5.49,5.51,45200.0
2009-05-21 11:50:00,5.51,5.57,5.51,5.56,10700.0,5.51,5.57,5.51,5.56,10700.0
2009-05-21 12:00:00,5.57,5.57,5.55,5.55,14100.0,5.57,5.57,5.55,5.55,14100.0
2009-05-21 12:10:00,5.56,5.62,5.55,5.56,90700.0,5.56,5.62,5.55,5.56,90700.0
2009-05-21 12:20:00,5.56,5.57,5.55,5.56,27200.0,5.56,5.57,5.55,5.56,27200.0
2009-05-21 12:30:00,5.56,5.58,5.55,5.57,26100.0,5.56,5.58,5.55,5.57,26100.0
2009-05-21 12:40:00,5.57,5.57,5.53,5.54,39500.0,5.57,5.57,5.53,5.54,39500.0
2009-05-21 12:50:00,5.55,5.56,5.54,5.56,18200.0,5.55,5.56,5.54,5.56,18200.0
2009-05-21 13:00:00,5.56,5.59,5.56,5.59,96400.0,5.56,5.59,5.56,5.59,96400.0
2009-05-21 13:10:00,5.59,5.6,5.57,5.58,38000.0,5.59,5.6,5.57,5.58,38000.0
2009-05-21 13:20:00,5.57,5.58,5.57,5.57,16100.0,5.57,5.58,5.57,5.57,16100.0
2009-05-21 13:30:00,5.57,5.6,5.57,5.58,30300.0,5.57,5.6,5.57,5.58,30300.0
2009-05-21 13:40:00,5.58,5.63,5.58,5.61,60600.0,5.58,5.63,5.58,5.61,60600.0
2009-05-21 13:50:00,5.6,5.61,5.58,5.59,39000.0,5.6,5.61,5.58,5.59,39000.0
2009-05-21 14:00:00,5.58,5.6,5.53,5.53,28000.0,5.58,5.6,5.53,5.53,28000.0
2009-05-21 14:10:00,5.53,5.54,5.5,5.53,54900.0,5.53,5.54,5.5,5.53,54900.0
2009-05-21 14:20:00,5.53,5.54,5.5,5.51,96600.0,5.53,5.54,5.5,5.51,96600.0
2009-05-21 14:30:00,5.51,5.51,5.5,5.5,22800.0,5.51,5.51,5.5,5.5,22800.0
2009-05-21 14:40:00,5.51,5.51,5.48,5.49,47500.0,5.51,5.51,5.48,5.49,47500.0
2009-05-21 14:50:00,5.49,5.51,5.48,5.51,27400.0,5.49,5.51,5.48,5.51,27400.0
2009-05-21 15:00:00,5.51,5.51,5.48,5.48,54900.0,5.51,5.51,5.48,5.48,54900.0
2009-05-21 15:10:00,5.49,5.51,5.48,5.51,44100.0,5.49,5.51,5.48,5.51,44100.0
2009-05-21 15:20:00,5.51,5.51,5.49,5.5,52700.0,5.51,5.51,5.49,5.5,52700.0
2009-05-21 15:30:00,5.51,5.55,5.5,5.51,132100.0,5.51,5.55,5.5,5.51,132100.0
2009-05-21 15:40:00,5.5,5.53,5.49,5.52,75100.0,5.5,5.53,5.49,5.52,75100.0
2009-05-21 15:50:00,5.53,5.56,5.52,5.55,252100.0,5.53,5.56,5.52,5.55,252100.0
2009-05-22 09:30:00,5.56,5.58,5.55,5.55,30600.0,5.56,5.58,5.55,5.55,30600.0
2009-05-22 09:40:00,5.56,5.57,5.55,5.56,30600.0,5.56,5.57,5.55,5.56,30600.0
2009-05-22 09:50:00,5.56,5.56,5.46,5.51,125100.0,5.56,5.56,5.46,5.51,125100.0
2009-05-22 10:00:00,5.51,5.55,5.49,5.51,54300.0,5.51,5.55,5.49,5.51,54300.0
2009-05-22 10:10:00,5.51,5.59,5.5,5.59,43500.0,5.51,5.59,5.5,5.59,43500.0
2009-05-22 10:20:00,5.59,5.59,5.57,5.57,28400.0,5.59,5.59,5.57,5.57,28400.0
2009-05-22 10:30:00,5.57,5.57,5.53,5.53,19800.0,5.57,5.57,5.53,5.53,19800.0
2009-05-22 10:40:00,5.54,5.56,5.53,5.56,26100.0,5.54,5.56,5.53,5.56,26100.0
2009-05-22 10:50:00,5.56,5.57,5.56,5.57,13300.0,5.56,5.57,5.56,5.57,13300.0
2009-05-22 11:00:00,5.56,5.58,5.55,5.58,15700.0,5.56,5.58,5.55,5.58,15700.0
2009-05-22 11:10:00,5.58,5.63,5.57,5.63,61000.0,5.58,5.63,5.57,5.63,61000.0
2009-05-22 11:20:00,5.63,5.65,5.63,5.63,14300.0,5.63,5.65,5.63,5.63,14300.0
2009-05-22 11:30:00,5.64,5.65,5.63,5.64,75600.0,5.64,5.65,5.63,5.64,75600.0
2009-05-22 11:40:00,5.64,5.67,5.63,5.66,68400.0,5.64,5.67,5.63,5.66,68400.0
2009-05-22 11:50:00,5.66,5.68,5.63,5.65,67900.0,5.66,5.68,5.63,5.65,67900.0
2009-05-22 12:00:00,5.65,5.68,5.64,5.67,28600.0,5.65,5.68,5.64,5.67,28600.0
2009-05-22 12:10:00,5.68,5.71,5.67,5.69,47100.0,5.68,5.71,5.67,5.69,47100.0
2009-05-22 12:20:00,5.7,5.7,5.64,5.66,56500.0,5.7,5.7,5.64,5.66,56500.0
2009-05-22 12:30:00,5.67,5.68,5.66,5.68,21300.0,5.67,5.68,5.66,5.68,21300.0
2009-05-22 12:40:00,5.67,5.68,5.67,5.67,16500.0,5.67,5.68,5.67,5.67,16500.0
2009-05-22 12:50:00,5.68,5.7,5.67,5.69,41700.0,5.68,5.7,5.67,5.69,41700.0
2009-05-22 13:00:00,5.7,5.7,5.68,5.68,22800.0,5.7,5.7,5.68,5.68,22800.0
2009-05-22 13:10:00,5.68,5.69,5.67,5.67,6100.0,5.68,5.69,5.67,5.67,6100.0
2009-05-22 13:20:00,5.67,5.69,5.67,5.68,28700.0,5.67,5.69,5.67,5.68,28700.0
2009-05-22 13:30:00,5.67,5.68,5.63,5.63,36400.0,5.67,5.68,5.63,5.63,36400.0
2009-05-22 13:40:00,5.64,5.65,5.63,5.65,16900.0,5.64,5.65,5.63,5.65,16900.0
2009-05-22 13:50:00,5.64,5.66,5.64,5.65,15600.0,5.64,5.66,5.64,5.65,15600.0
2009-05-22 14:00:00,5.65,5.67,5.65,5.67,35900.0,5.65,5.67,5.65,5.67,35900.0
2009-05-22 14:10:00,5.67,5.67,5.66,5.66,16100.0,5.67,5.67,5.66,5.66,16100.0
2009-05-22 14:20:00,5.66,5.67,5.66,5.67,9400.0,5.66,5.67,5.66,5.67,9400.0
2009-05-22 14:30:00,5.67,5.67,5.64,5.66,111500.0,5.67,5.67,5.64,5.66,111500.0
2009-05-22 14:40:00,5.65,5.66,5.62,5.62,32900.0,5.65,5.66,5.62,5.62,32900.0
2009-05-22 14:50:00,5.63,5.65,5.62,5.65,28100.0,5.63,5.65,5.62,5.65,28100.0
2009-05-22 15:00:00,5.65,5.65,5.64,5.64,11100.0,5.65,5.65,5.64,5.64,11100.0
2009-05-22 15:10:00,5.64,5.66,5.61,5.66,94400.0,5.64,5.66,5.61,5.66,94400.0
2009-05-22 15:20:00,5.66,5.67,5.63,5.66,137300.0,5.66,5.67,5.63,5.66,137300.0
2009-05-22 15:30:00,5.66,5.68,5.66,5.66,53700.0,5.66,5.68,5.66,5.66,53700.0
2009-05-22 15:40:00,5.66,5.67,5.62,5.64,80800.0,5.66,5.67,5.62,5.64,80800.0
2009-05-22 15:50:00,5.63,5.64,5.61,5.62,174300.0,5.63,5.64,5.61,5.62,174300.0
2009-05-26 09:30:00,5.56,5.61,5.46,5.53,74100.0,5.56,5.61,5.46,5.53,74100.0
2009-05-26 09:40:00,5.54,5.64,5.54,5.63,41900.0,5.54,5.64,5.54,5.63,41900.0
2009-05-26 09:50:00,5.62,5.65,5.57,5.59,72600.0,5.62,5.65,5.57,5.59,72600.0
2009-05-26 10:00:00,5.59,5.69,5.59,5.66,50400.0,5.59,5.69,5.59,5.66,50400.0
2009-05-26 10:10:00,5.67,5.76,5.66,5.76,131300.0,5.67,5.76,5.66,5.76,131300.0
2009-05-26 10:20:00,5.76,5.77,5.74,5.74,109500.0,5.76,5.77,5.74,5.74,109500.0
2009-05-26 10:30:00,5.74,5.82,5.73,5.73,58200.0,5.74,5.82,5.73,5.73,58200.0
2009-05-26 10:40:00,5.73,5.74,5.69,5.71,43200.0,5.73,5.74,5.69,5.71,43200.0
2009-05-26 10:50:00,5.71,5.78,5.71,5.78,55600.0,5.71,5.78,5.71,5.78,55600.0
2009-05-26 11:00:00,5.78,5.8,5.75,5.75,78700.0,5.78,5.8,5.75,5.75,78700.0
2009-05-26 11:10:00,5.75,5.76,5.75,5.75,36900.0,5.75,5.76,5.75,5.75,36900.0
2009-05-26 11:20:00,5.75,5.76,5.74,5.74,45400.0,5.75,5.76,5.74,5.74,45400.0
2009-05-26 11:30:00,5.73,5.74,5.72,5.72,20100.0,5.73,5.74,5.72,5.72,20100.0
2009-05-26 11:40:00,5.72,5.73,5.72,5.73,9800.0,5.72,5.73,5.72,5.73,9800.0
2009-05-26 11:50:00,5.73,5.76,5.72,5.75,67200.0,5.73,5.76,5.72,5.75,67200.0
2009-05-26 12:00:00,5.75,5.78,5.75,5.77,38600.0,5.75,5.78,5.75,5.77,38600.0
2009-05-26 12:10:00,5.76,5.78,5.74,5.77,44000.0,5.76,5.78,5.74,5.77,44000.0
2009-05-26 12:20:00,5.78,5.8,5.77,5.79,38800.0,5.78,5.8,5.77,5.79,38800.0
2009-05-26 12:30:00,5.79,5.79,5.75,5.76,26400.0,5.79,5.79,5.75,5.76,26400.0
2009-05-26 12:40:00,5.75,5.79,5.73,5.78,188900.0,5.75,5.79,5.73,5.78,188900.0
2009-05-26 12:50:00,5.78,5.79,5.74,5.75,88600.0,5.78,5.79,5.74,5.75,88600.0
2009-05-26 13:00:00,5.75,5.76,5.74,5.75,28300.0,5.75,5.76,5.74,5.75,28300.0
2009-05-26 13:10:00,5.76,5.76,5.75,5.76,24000.0,5.76,5.76,5.75,5.76,24000.0
2009-05-26 13:20:00,5.75,5.76,5.75,5.76,41800.0,5.75,5.76,5.75,5.76,41800.0
2009-05-26 13:30:00,5.75,5.76,5.74,5.76,25900.0,5.75,5.76,5.74,5.76,25900.0
2009-05-26 13:40:00,5.75,5.76,5.75,5.75,8600.0,5.75,5.76,5.75,5.75,8600.0
2009-05-26 13:50:00,5.75,5.79,5.73,5.78,73700.0,5.75,5.79,5.73,5.78,73700.0
2009-05-26 14:00:00,5.78,5.8,5.77,5.78,91100.0,5.78,5.8,5.77,5.78,91100.0
2009-05-26 14:10:00,5.79,5.79,5.77,5.78,42600.0,5.79,5.79,5.77,5.78,42600.0
2009-05-26 14:20:00,5.78,5.78,5.75,5.75,134500.0,5.78,5.78,5.75,5.75,134500.0
2009-05-26 14:30:00,5.75,5.76,5.75,5.75,22200.0,5.75,5.76,5.75,5.75,22200.0
2009-05-26 14:40:00,5.75,5.77,5.74,5.76,47200.0,5.75,5.77,5.74,5.76,47200.0
2009-05-26 14:50:00,5.76,5.76,5.72,5.72,39000.0,5.76,5.76,5.72,5.72,39000.0
2009-05-26 15:00:00,5.72,5.78,5.72,5.78,85800.0,5.72,5.78,5.72,5.78,85800.0
2009-05-26 15:10:00,5.78,5.81,5.72,5.74,188700.0,5.78,5.81,5.72,5.74,188700.0
2009-05-26 15:20:00,5.75,5.76,5.73,5.75,27100.0,5.75,5.76,5.73,5.75,27100.0
2009-05-26 15:30:00,5.74,5.76,5.74,5.75,36300.0,5.74,5.76,5.74,5.75,36300.0
2009-05-26 15:40:00,5.74,5.76,5.74,5.75,96800.0,5.74,5.76,5.74,5.75,96800.0
2009-05-26 15:50:00,5.75,5.78,5.74,5.77,119900.0,5.75,5.78,5.74,5.77,119900.0
2009-05-27 09:30:00,5.72,5.8,5.71,5.75,51500.0,5.72,5.8,5.71,5.75,51500.0
2009-05-27 09:40:00,5.76,5.76,5.74,5.76,18500.0,5.76,5.76,5.74,5.76,18500.0
2009-05-27 09:50:00,5.76,5.81,5.76,5.81,36500.0,5.76,5.81,5.76,5.81,36500.0
2009-05-27 10:00:00,5.81,5.85,5.8,5.8,83700.0,5.81,5.85,5.8,5.8,83700.0
2009-05-27 10:10:00,5.8,5.84,5.8,5.8,49000.0,5.8,5.84,5.8,5.8,49000.0
2009-05-27 10:20:00,5.81,5.85,5.81,5.83,26100.0,5.81,5.85,5.81,5.83,26100.0
2009-05-27 10:30:00,5.83,5.86,5.83,5.86,95200.0,5.83,5.86,5.83,5.86,95200.0
2009-05-27 10:40:00,5.86,5.89,5.86,5.88,82900.0,5.86,5.89,5.86,5.88,82900.0
2009-05-27 10:50:00,5.89,5.9,5.86,5.89,85400.0,5.89,5.9,5.86,5.89,85400.0
2009-05-27 11:00:00,5.88,5.89,5.85,5.86,78000.0,5.88,5.89,5.85,5.86,78000.0
2009-05-27 11:10:00,5.86,5.89,5.85,5.87,73100.0,5.86,5.89,5.85,5.87,73100.0
2009-05-27 11:20:00,5.88,5.89,5.87,5.88,54300.0,5.88,5.89,5.87,5.88,54300.0
2009-05-27 11:30:00,5.87,5.88,5.86,5.87,60700.0,5.87,5.88,5.86,5.87,60700.0
2009-05-27 11:40:00,5.88,5.88,5.85,5.86,63400.0,5.88,5.88,5.85,5.86,63400.0
2009-05-27 11:50:00,5.86,5.93,5.85,5.93,88000.0,5.86,5.93,5.85,5.93,88000.0
2009-05-27 12:00:00,5.93,5.94,5.9,5.9,51400.0,5.93,5.94,5.9,5.9,51400.0
2009-05-27 12:10:00,5.9,5.93,5.89,5.93,24300.0,5.9,5.93,5.89,5.93,24300.0
2009-05-27 12:20:00,5.92,5.94,5.91,5.93,68300.0,5.92,5.94,5.91,5.93,68300.0
2009-05-27 12:30:00,5.93,5.94,5.9,5.9,66300.0,5.93,5.94,5.9,5.9,66300.0
2009-05-27 12:40:00,5.9,5.9,5.89,5.9,38400.0,5.9,5.9,5.89,5.9,38400.0
2009-05-27 12:50:00,5.89,5.91,5.89,5.9,30700.0,5.89,5.91,5.89,5.9,30700.0
2009-05-27 13:00:00,5.91,5.91,5.9,5.9,25100.0,5.91,5.91,5.9,5.9,25100.0
2009-05-27 13:10:00,5.91,5.95,5.9,5.95,68300.0,5.91,5.95,5.9,5.95,68300.0
2009-05-27 13:20:00,5.95,5.99,5.94,5.97,147800.0,5.95,5.99,5.94,5.97,147800.0
2009-05-27 13:30:00,5.97,5.99,5.92,5.92,151400.0,5.97,5.99,5.92,5.92,151400.0
2009-05-27 13:40:00,5.93,5.95,5.9,5.9,112300.0,5.93,5.95,5.9,5.9,112300.0
2009-05-27 13:50:00,5.9,5.9,5.87,5.87,62900.0,5.9,5.9,5.87,5.87,62900.0
2009-05-27 14:00:00,5.87,5.88,5.79,5.79,92200.0,5.87,5.88,5.79,5.79,92200.0
2009-05-27 14:10:00,5.8,5.85,5.79,5.85,45200.0,5.8,5.85,5.79,5.85,45200.0
2009-05-27 14:20:00,5.84,5.85,5.8,5.81,34200.0,5.84,5.85,5.8,5.81,34200.0
2009-05-27 14:30:00,5.82,5.83,5.8,5.81,39600.0,5.82,5.83,5.8,5.81,39600.0
2009-05-27 14:40:00,5.82,5.84,5.82,5.84,19400.0,5.82,5.84,5.82,5.84,19400.0
2009-05-27 14:50:00,5.84,5.88,5.84,5.86,46100.0,5.84,5.88,5.84,5.86,46100.0
2009-05-27 15:00:00,5.86,5.9,5.86,5.88,42300.0,5.86,5.9,5.86,5.88,42300.0
2009-05-27 15:10:00,5.88,5.89,5.82,5.82,59000.0,5.88,5.89,5.82,5.82,59000.0
2009-05-27 15:20:00,5.82,5.82,5.79,5.8,62900.0,5.82,5.82,5.79,5.8,62900.0
2009-05-27 15:30:00,5.81,5.81,5.77,5.79,75500.0,5.81,5.81,5.77,5.79,75500.0
2009-05-27 15:40:00,5.79,5.81,5.78,5.81,90800.0,5.79,5.81,5.78,5.81,90800.0
2009-05-27 15:50:00,5.8,5.81,5.77,5.78,159300.0,5.8,5.81,5.77,5.78,159300.0
2009-05-28 09:30:00,5.83,5.9,5.78,5.89,81400.0,5.83,5.9,5.78,5.89,81400.0
2009-05-28 09:40:00,5.9,5.95,5.89,5.92,65600.0,5.9,5.95,5.89,5.92,65600.0
2009-05-28 09:50:00,5.92,5.94,5.87,5.93,104100.0,5.92,5.94,5.87,5.93,104100.0
2009-05-28 10:00:00,5.92,5.93,5.82,5.86,128600.0,5.92,5.93,5.82,5.86,128600.0
2009-05-28 10:10:00,5.86,5.86,5.79,5.85,82500.0,5.86,5.86,5.79,5.85,82500.0
2009-05-28 10:20:00,5.84,5.84,5.76,5.78,85700.0,5.84,5.84,5.76,5.78,85700.0
2009-05-28 10:30:00,5.78,5.81,5.75,5.75,127300.0,5.78,5.81,5.75,5.75,127300.0
2009-05-28 10:40:00,5.75,5.83,5.75,5.79,106300.0,5.75,5.83,5.75,5.79,106300.0
2009-05-28 10:50:00,5.79,5.82,5.77,5.82,192400.0,5.79,5.82,5.77,5.82,192400.0
2009-05-28 11:00:00,5.82,5.89,5.81,5.88,24300.0,5.82,5.89,5.81,5.88,24300.0
2009-05-28 11:10:00,5.89,5.89,5.85,5.87,92100.0,5.89,5.89,5.85,5.87,92100.0
2009-05-28 11:20:00,5.87,5.88,5.86,5.88,20200.0,5.87,5.88,5.86,5.88,20200.0
2009-05-28 11:30:00,5.88,5.91,5.87,5.91,26600.0,5.88,5.91,5.87,5.91,26600.0
2009-05-28 11:40:00,5.91,5.93,5.88,5.93,45500.0,5.91,5.93,5.88,5.93,45500.0
2009-05-28 11:50:00,5.93,5.94,5.92,5.94,22700.0,5.93,5.94,5.92,5.94,22700.0
2009-05-28 12:00:00,5.94,5.97,5.94,5.96,152700.0,5.94,5.97,5.94,5.96,152700.0
2009-05-28 12:10:00,5.97,5.97,5.95,5.96,153600.0,5.97,5.97,5.95,5.96,153600.0
2009-05-28 12:20:00,5.96,5.98,5.95,5.97,130000.0,5.96,5.98,5.95,5.97,130000.0
2009-05-28 12:30:00,5.98,5.98,5.96,5.97,65100.0,5.98,5.98,5.96,5.97,65100.0
2009-05-28 12:40:00,5.96,5.97,5.96,5.97,24100.0,5.96,5.97,5.96,5.97,24100.0
2009-05-28 12:50:00,5.97,5.97,5.96,5.97,32200.0,5.97,5.97,5.96,5.97,32200.0
2009-05-28 13:00:00,5.97,6.0,5.96,5.99,188900.0,5.97,6.0,5.96,5.99,188900.0
2009-05-28 13:10:00,5.99,6.0,5.98,6.0,108100.0,5.99,6.0,5.98,6.0,108100.0
2009-05-28 13:20:00,6.0,6.0,5.97,5.97,43300.0,6.0,6.0,5.97,5.97,43300.0
2009-05-28 13:30:00,5.97,5.98,5.94,5.98,47500.0,5.97,5.98,5.94,5.98,47500.0
2009-05-28 13:40:00,5.98,5.98,5.96,5.97,35300.0,5.98,5.98,5.96,5.97,35300.0
2009-05-28 13:50:00,5.97,5.99,5.96,5.99,96500.0,5.97,5.99,5.96,5.99,96500.0
2009-05-28 14:00:00,5.98,5.99,5.98,5.98,21800.0,5.98,5.99,5.98,5.98,21800.0
2009-05-28 14:10:00,5.99,6.0,5.98,6.0,56100.0,5.99,6.0,5.98,6.0,56100.0
2009-05-28 14:20:00,5.99,6.0,5.98,5.98,85300.0,5.99,6.0,5.98,5.98,85300.0
2009-05-28 14:30:00,5.98,5.99,5.98,5.99,39300.0,5.98,5.99,5.98,5.99,39300.0
2009-05-28 14:40:00,5.99,5.99,5.97,5.99,51200.0,5.99,5.99,5.97,5.99,51200.0
2009-05-28 14:50:00,5.99,6.0,5.96,6.0,145800.0,5.99,6.0,5.96,6.0,145800.0
2009-05-28 15:00:00,6.0,6.0,5.98,6.0,37300.0,6.0,6.0,5.98,6.0,37300.0
2009-05-28 15:10:00,6.0,6.0,5.94,5.99,197300.0,6.0,6.0,5.94,5.99,197300.0
2009-05-28 15:20:00,5.98,5.99,5.98,5.99,58800.0,5.98,5.99,5.98,5.99,58800.0
2009-05-28 15:30:00,5.99,6.0,5.95,5.96,256900.0,5.99,6.0,5.95,5.96,256900.0
2009-05-28 15:40:00,5.95,5.99,5.95,5.98,129900.0,5.95,5.99,5.95,5.98,129900.0
2009-05-28 15:50:00,5.98,6.0,5.98,5.99,302600.0,5.98,6.0,5.98,5.99,302600.0
2009-05-29 09:30:00,5.96,5.97,5.91,5.97,43400.0,5.96,5.97,5.91,5.97,43400.0
2009-05-29 09:40:00,5.96,6.0,5.88,5.89,143900.0,5.96,6.0,5.88,5.89,143900.0
2009-05-29 09:50:00,5.88,5.93,5.86,5.92,70900.0,5.88,5.93,5.86,5.92,70900.0
2009-05-29 10:00:00,5.92,5.95,5.89,5.94,53200.0,5.92,5.95,5.89,5.94,53200.0
2009-05-29 10:10:00,5.94,5.97,5.93,5.95,42400.0,5.94,5.97,5.93,5.95,42400.0
2009-05-29 10:20:00,5.95,5.96,5.94,5.96,88100.0,5.95,5.96,5.94,5.96,88100.0
2009-05-29 10:30:00,5.96,5.96,5.93,5.94,172000.0,5.96,5.96,5.93,5.94,172000.0
2009-05-29 10:40:00,5.93,5.94,5.88,5.9,113900.0,5.93,5.94,5.88,5.9,113900.0
2009-05-29 10:50:00,5.89,5.91,5.89,5.9,43200.0,5.89,5.91,5.89,5.9,43200.0
2009-05-29 11:00:00,5.89,5.89,5.87,5.87,35500.0,5.89,5.89,5.87,5.87,35500.0
2009-05-29 11:10:00,5.88,5.89,5.87,5.88,18600.0,5.88,5.89,5.87,5.88,18600.0
2009-05-29 11:20:00,5.87,5.87,5.82,5.82,56800.0,5.87,5.87,5.82,5.82,56800.0
2009-05-29 11:30:00,5.82,5.83,5.79,5.8,55000.0,5.82,5.83,5.79,5.8,55000.0
2009-05-29 11:40:00,5.8,5.81,5.79,5.8,64900.0,5.8,5.81,5.79,5.8,64900.0
2009-05-29 11:50:00,5.8,5.8,5.76,5.77,58800.0,5.8,5.8,5.76,5.77,58800.0
2009-05-29 12:00:00,5.77,5.78,5.76,5.76,127000.0,5.77,5.78,5.76,5.76,127000.0
2009-05-29 12:10:00,5.76,5.78,5.74,5.78,141700.0,5.76,5.78,5.74,5.78,141700.0
2009-05-29 12:20:00,5.78,5.78,5.75,5.77,65800.0,5.78,5.78,5.75,5.77,65800.0
2009-05-29 12:30:00,5.78,5.79,5.76,5.77,50200.0,5.78,5.79,5.76,5.77,50200.0
2009-05-29 12:40:00,5.77,5.79,5.75,5.77,49400.0,5.77,5.79,5.75,5.77,49400.0
2009-05-29 12:50:00,5.77,5.78,5.77,5.78,40800.0,5.77,5.78,5.77,5.78,40800.0
2009-05-29 13:00:00,5.78,5.82,5.77,5.81,83700.0,5.78,5.82,5.77,5.81,83700.0
2009-05-29 13:10:00,5.81,5.82,5.78,5.78,77800.0,5.81,5.82,5.78,5.78,77800.0
2009-05-29 13:20:00,5.78,5.79,5.76,5.79,91500.0,5.78,5.79,5.76,5.79,91500.0
2009-05-29 13:30:00,5.79,5.82,5.79,5.81,78100.0,5.79,5.82,5.79,5.81,78100.0
2009-05-29 13:40:00,5.81,5.81,5.78,5.79,231600.0,5.81,5.81,5.78,5.79,231600.0
2009-05-29 13:50:00,5.8,5.8,5.74,5.75,151400.0,5.8,5.8,5.74,5.75,151400.0
2009-05-29 14:00:00,5.75,5.75,5.72,5.74,100000.0,5.75,5.75,5.72,5.74,100000.0
2009-05-29 14:10:00,5.74,5.74,5.69,5.71,178900.0,5.74,5.74,5.69,5.71,178900.0
2009-05-29 14:20:00,5.7,5.71,5.67,5.7,179400.0,5.7,5.71,5.67,5.7,179400.0
2009-05-29 14:30:00,5.7,5.71,5.69,5.7,107400.0,5.7,5.71,5.69,5.7,107400.0
2009-05-29 14:40:00,5.7,5.71,5.64,5.65,195800.0,5.7,5.71,5.64,5.65,195800.0
2009-05-29 14:50:00,5.64,5.64,5.59,5.64,353800.0,5.64,5.64,5.59,5.64,353800.0
2009-05-29 15:00:00,5.64,5.66,5.61,5.63,199400.0,5.64,5.66,5.61,5.63,199400.0
2009-05-29 15:10:00,5.63,5.63,5.61,5.62,65300.0,5.63,5.63,5.61,5.62,65300.0
2009-05-29 15:20:00,5.61,5.62,5.57,5.58,412300.0,5.61,5.62,5.57,5.58,412300.0
2009-05-29 15:30:00,5.59,5.6,5.55,5.55,358200.0,5.59,5.6,5.55,5.55,358200.0
2009-05-29 15:40:00,5.55,5.61,5.55,5.6,599600.0,5.55,5.61,5.55,5.6,599600.0
2009-05-29 15:50:00,5.61,5.66,5.58,5.64,872800.0,5.61,5.66,5.58,5.64,872800.0
2009-06-01 09:30:00,5.74,5.82,5.7,5.7,117600.0,5.74,5.82,5.7,5.7,117600.0
2009-06-01 09:40:00,5.71,5.77,5.69,5.74,94500.0,5.71,5.77,5.69,5.74,94500.0
2009-06-01 09:50:00,5.75,5.79,5.74,5.75,140600.0,5.75,5.79,5.74,5.75,140600.0
2009-06-01 10:00:00,5.75,5.81,5.75,5.78,114700.0,5.75,5.81,5.75,5.78,114700.0
2009-06-01 10:10:00,5.79,5.83,5.76,5.79,309600.0,5.79,5.83,5.76,5.79,309600.0
2009-06-01 10:20:00,5.79,5.8,5.79,5.8,36800.0,5.79,5.8,5.79,5.8,36800.0
2009-06-01 10:30:00,5.79,5.8,5.76,5.76,105600.0,5.79,5.8,5.76,5.76,105600.0
2009-06-01 10:40:00,5.76,5.77,5.69,5.7,317100.0,5.76,5.77,5.69,5.7,317100.0
2009-06-01 10:50:00,5.71,5.72,5.66,5.71,219000.0,5.71,5.72,5.66,5.71,219000.0
2009-06-01 11:00:00,5.71,5.75,5.7,5.71,202500.0,5.71,5.75,5.7,5.71,202500.0
2009-06-01 11:10:00,5.71,5.71,5.7,5.71,70800.0,5.71,5.71,5.7,5.71,70800.0
2009-06-01 11:20:00,5.71,5.71,5.67,5.69,182600.0,5.71,5.71,5.67,5.69,182600.0
2009-06-01 11:30:00,5.69,5.7,5.69,5.7,78900.0,5.69,5.7,5.69,5.7,78900.0
2009-06-01 11:40:00,5.7,5.7,5.63,5.7,247400.0,5.7,5.7,5.63,5.7,247400.0
2009-06-01 11:50:00,5.7,5.7,5.67,5.68,106200.0,5.7,5.7,5.67,5.68,106200.0
2009-06-01 12:00:00,5.68,5.68,5.62,5.66,232200.0,5.68,5.68,5.62,5.66,232200.0
2009-06-01 12:10:00,5.66,5.68,5.65,5.66,85300.0,5.66,5.68,5.65,5.66,85300.0
2009-06-01 12:20:00,5.66,5.7,5.65,5.68,140300.0,5.66,5.7,5.65,5.68,140300.0
2009-06-01 12:30:00,5.69,5.75,5.68,5.75,98500.0,5.69,5.75,5.68,5.75,98500.0
2009-06-01 12:40:00,5.75,5.76,5.71,5.72,124200.0,5.75,5.76,5.71,5.72,124200.0
2009-06-01 12:50:00,5.72,5.72,5.68,5.69,131300.0,5.72,5.72,5.68,5.69,131300.0
2009-06-01 13:00:00,5.68,5.7,5.67,5.68,82300.0,5.68,5.7,5.67,5.68,82300.0
2009-06-01 13:10:00,5.68,5.69,5.63,5.68,304400.0,5.68,5.69,5.63,5.68,304400.0
2009-06-01 13:20:00,5.68,5.7,5.68,5.7,81000.0,5.68,5.7,5.68,5.7,81000.0
2009-06-01 13:30:00,5.69,5.71,5.69,5.7,83700.0,5.69,5.71,5.69,5.7,83700.0
2009-06-01 13:40:00,5.69,5.72,5.69,5.72,60400.0,5.69,5.72,5.69,5.72,60400.0
2009-06-01 13:50:00,5.72,5.72,5.7,5.71,103400.0,5.72,5.72,5.7,5.71,103400.0
2009-06-01 14:00:00,5.71,5.73,5.7,5.71,203000.0,5.71,5.73,5.7,5.71,203000.0
2009-06-01 14:10:00,5.71,5.72,5.7,5.71,131800.0,5.71,5.72,5.7,5.71,131800.0
2009-06-01 14:20:00,5.7,5.72,5.7,5.71,81500.0,5.7,5.72,5.7,5.71,81500.0
2009-06-01 14:30:00,5.7,5.72,5.7,5.71,90900.0,5.7,5.72,5.7,5.71,90900.0
2009-06-01 14:40:00,5.71,5.73,5.71,5.72,77200.0,5.71,5.73,5.71,5.72,77200.0
2009-06-01 14:50:00,5.72,5.75,5.71,5.74,111200.0,5.72,5.75,5.71,5.74,111200.0
2009-06-01 15:00:00,5.74,5.75,5.71,5.72,69600.0,5.74,5.75,5.71,5.72,69600.0
2009-06-01 15:10:00,5.72,5.72,5.7,5.72,59100.0,5.72,5.72,5.7,5.72,59100.0
2009-06-01 15:20:00,5.72,5.72,5.7,5.71,145800.0,5.72,5.72,5.7,5.71,145800.0
2009-06-01 15:30:00,5.71,5.72,5.7,5.71,207800.0,5.71,5.72,5.7,5.71,207800.0
2009-06-01 15:40:00,5.71,5.71,5.69,5.71,192000.0,5.71,5.71,5.69,5.71,192000.0
2009-06-01 15:50:00,5.71,5.72,5.69,5.7,410800.0,5.71,5.72,5.69,5.7,410800.0
2009-06-02 09:30:00,5.81,5.85,5.72,5.73,212000.0,5.81,5.85,5.72,5.73,212000.0
2009-06-02 09:40:00,5.73,5.74,5.65,5.65,207200.0,5.73,5.74,5.65,5.65,207200.0
2009-06-02 09:50:00,5.66,5.74,5.63,5.73,238600.0,5.66,5.74,5.63,5.73,238600.0
2009-06-02 10:00:00,5.73,5.74,5.68,5.73,214900.0,5.73,5.74,5.68,5.73,214900.0
2009-06-02 10:10:00,5.73,5.73,5.66,5.69,156100.0,5.73,5.73,5.66,5.69,156100.0
2009-06-02 10:20:00,5.69,5.71,5.69,5.71,82900.0,5.69,5.71,5.69,5.71,82900.0
2009-06-02 10:30:00,5.71,5.73,5.7,5.7,133500.0,5.71,5.73,5.7,5.7,133500.0
2009-06-02 10:40:00,5.71,5.72,5.7,5.71,55300.0,5.71,5.72,5.7,5.71,55300.0
2009-06-02 10:50:00,5.71,5.71,5.68,5.69,71200.0,5.71,5.71,5.68,5.69,71200.0
2009-06-02 11:00:00,5.69,5.7,5.68,5.69,36500.0,5.69,5.7,5.68,5.69,36500.0
2009-06-02 11:10:00,5.69,5.7,5.67,5.69,68700.0,5.69,5.7,5.67,5.69,68700.0
2009-06-02 11:20:00,5.69,5.71,5.69,5.7,44400.0,5.69,5.71,5.69,5.7,44400.0
2009-06-02 11:30:00,5.7,5.71,5.69,5.7,50700.0,5.7,5.71,5.69,5.7,50700.0
2009-06-02 11:40:00,5.69,5.71,5.69,5.71,48600.0,5.69,5.71,5.69,5.71,48600.0
2009-06-02 11:50:00,5.71,5.72,5.7,5.71,245800.0,5.71,5.72,5.7,5.71,245800.0
2009-06-02 12:00:00,5.71,5.71,5.67,5.68,105900.0,5.71,5.71,5.67,5.68,105900.0
2009-06-02 12:10:00,5.67,5.7,5.67,5.69,87200.0,5.67,5.7,5.67,5.69,87200.0
2009-06-02 12:20:00,5.69,5.71,5.68,5.7,160600.0,5.69,5.71,5.68,5.7,160600.0
2009-06-02 12:30:00,5.7,5.7,5.69,5.7,21800.0,5.7,5.7,5.69,5.7,21800.0
2009-06-02 12:40:00,5.7,5.7,5.69,5.7,52300.0,5.7,5.7,5.69,5.7,52300.0
2009-06-02 12:50:00,5.7,5.71,5.69,5.71,308600.0,5.7,5.71,5.69,5.71,308600.0
2009-06-02 13:00:00,5.71,5.72,5.7,5.72,231700.0,5.71,5.72,5.7,5.72,231700.0
2009-06-02 13:10:00,5.72,5.72,5.71,5.72,16900.0,5.72,5.72,5.71,5.72,16900.0
2009-06-02 13:20:00,5.71,5.72,5.69,5.71,102200.0,5.71,5.72,5.69,5.71,102200.0
2009-06-02 13:30:00,5.71,5.71,5.69,5.7,73300.0,5.71,5.71,5.69,5.7,73300.0
2009-06-02 13:40:00,5.69,5.71,5.69,5.71,237100.0,5.69,5.71,5.69,5.71,237100.0
2009-06-02 13:50:00,5.7,5.7,5.69,5.7,41700.0,5.7,5.7,5.69,5.7,41700.0
2009-06-02 14:00:00,5.7,5.71,5.69,5.7,74200.0,5.7,5.71,5.69,5.7,74200.0
2009-06-02 14:10:00,5.7,5.71,5.69,5.71,150500.0,5.7,5.71,5.69,5.71,150500.0
2009-06-02 14:20:00,5.7,5.73,5.7,5.73,16000.0,5.7,5.73,5.7,5.73,16000.0
2009-06-02 14:30:00,5.73,5.75,5.71,5.75,67000.0,5.73,5.75,5.71,5.75,67000.0
2009-06-02 14:40:00,5.75,5.79,5.75,5.79,133100.0,5.75,5.79,5.75,5.79,133100.0
2009-06-02 14:50:00,5.79,5.79,5.78,5.78,91300.0,5.79,5.79,5.78,5.78,91300.0
2009-06-02 15:00:00,5.78,5.8,5.78,5.8,52700.0,5.78,5.8,5.78,5.8,52700.0
2009-06-02 15:10:00,5.8,5.8,5.78,5.79,88200.0,5.8,5.8,5.78,5.79,88200.0
2009-06-02 15:20:00,5.79,5.84,5.79,5.82,182300.0,5.79,5.84,5.79,5.82,182300.0
2009-06-02 15:30:00,5.81,5.84,5.8,5.84,86700.0,5.81,5.84,5.8,5.84,86700.0
2009-06-02 15:40:00,5.84,5.84,5.82,5.83,64800.0,5.84,5.84,5.82,5.83,64800.0
2009-06-02 15:50:00,5.83,5.84,5.8,5.81,167000.0,5.83,5.84,5.8,5.81,167000.0
2009-06-03 09:30:00,5.79,5.82,5.77,5.79,85200.0,5.79,5.82,5.77,5.79,85200.0
2009-06-03 09:40:00,5.78,5.78,5.75,5.76,95000.0,5.78,5.78,5.75,5.76,95000.0
2009-06-03 09:50:00,5.76,5.79,5.75,5.78,147700.0,5.76,5.79,5.75,5.78,147700.0
2009-06-03 10:00:00,5.77,5.78,5.75,5.77,82400.0,5.77,5.78,5.75,5.77,82400.0
2009-06-03 10:10:00,5.77,5.79,5.77,5.77,56700.0,5.77,5.79,5.77,5.77,56700.0
2009-06-03 10:20:00,5.77,5.78,5.73,5.78,154900.0,5.77,5.78,5.73,5.78,154900.0
2009-06-03 10:30:00,5.77,5.77,5.75,5.77,59100.0,5.77,5.77,5.75,5.77,59100.0
2009-06-03 10:40:00,5.76,5.77,5.76,5.76,37400.0,5.76,5.77,5.76,5.76,37400.0
2009-06-03 10:50:00,5.76,5.78,5.76,5.78,68200.0,5.76,5.78,5.76,5.78,68200.0
2009-06-03 11:00:00,5.77,5.78,5.75,5.75,78700.0,5.77,5.78,5.75,5.75,78700.0
2009-06-03 11:10:00,5.75,5.76,5.74,5.74,20100.0,5.75,5.76,5.74,5.74,20100.0
2009-06-03 11:20:00,5.74,5.78,5.74,5.76,56400.0,5.74,5.78,5.74,5.76,56400.0
2009-06-03 11:30:00,5.76,5.77,5.75,5.77,26300.0,5.76,5.77,5.75,5.77,26300.0
2009-06-03 11:40:00,5.77,5.79,5.75,5.76,46900.0,5.77,5.79,5.75,5.76,46900.0
2009-06-03 11:50:00,5.76,5.77,5.75,5.76,42800.0,5.76,5.77,5.75,5.76,42800.0
2009-06-03 12:00:00,5.75,5.76,5.72,5.73,105600.0,5.75,5.76,5.72,5.73,105600.0
2009-06-03 12:10:00,5.72,5.76,5.72,5.72,215800.0,5.72,5.76,5.72,5.72,215800.0
2009-06-03 12:20:00,5.73,5.77,5.73,5.76,46700.0,5.73,5.77,5.73,5.76,46700.0
2009-06-03 12:30:00,5.77,5.77,5.74,5.75,20700.0,5.77,5.77,5.74,5.75,20700.0
2009-06-03 12:40:00,5.74,5.76,5.74,5.75,64500.0,5.74,5.76,5.74,5.75,64500.0
2009-06-03 12:50:00,5.75,5.76,5.74,5.74,11200.0,5.75,5.76,5.74,5.74,11200.0
2009-06-03 13:00:00,5.74,5.74,5.7,5.71,189700.0,5.74,5.74,5.7,5.71,189700.0
2009-06-03 13:10:00,5.7,5.73,5.67,5.69,138600.0,5.7,5.73,5.67,5.69,138600.0
2009-06-03 13:20:00,5.69,5.7,5.68,5.68,8400.0,5.69,5.7,5.68,5.68,8400.0
2009-06-03 13:30:00,5.69,5.71,5.68,5.7,36000.0,5.69,5.71,5.68,5.7,36000.0
2009-06-03 13:40:00,5.71,5.71,5.68,5.69,35700.0,5.71,5.71,5.68,5.69,35700.0
2009-06-03 13:50:00,5.69,5.69,5.67,5.69,27000.0,5.69,5.69,5.67,5.69,27000.0
2009-06-03 14:00:00,5.69,5.7,5.68,5.69,50400.0,5.69,5.7,5.68,5.69,50400.0
2009-06-03 14:10:00,5.68,5.71,5.68,5.7,60700.0,5.68,5.71,5.68,5.7,60700.0
2009-06-03 14:20:00,5.71,5.71,5.7,5.71,24000.0,5.71,5.71,5.7,5.71,24000.0
2009-06-03 14:30:00,5.7,5.72,5.7,5.72,16600.0,5.7,5.72,5.7,5.72,16600.0
2009-06-03 14:40:00,5.72,5.72,5.71,5.71,46000.0,5.72,5.72,5.71,5.71,46000.0
2009-06-03 14:50:00,5.72,5.76,5.71,5.74,67100.0,5.72,5.76,5.71,5.74,67100.0
2009-06-03 15:00:00,5.74,5.75,5.74,5.75,15400.0,5.74,5.75,5.74,5.75,15400.0
2009-06-03 15:10:00,5.74,5.76,5.74,5.76,110400.0,5.74,5.76,5.74,5.76,110400.0
2009-06-03 15:20:00,5.76,5.76,5.74,5.76,98500.0,5.76,5.76,5.74,5.76,98500.0
2009-06-03 15:30:00,5.76,5.78,5.75,5.77,153100.0,5.76,5.78,5.75,5.77,153100.0
2009-06-03 15:40:00,5.77,5.81,5.77,5.79,156000.0,5.77,5.81,5.77,5.79,156000.0
2009-06-03 15:50:00,5.79,5.82,5.77,5.79,325900.0,5.79,5.82,5.77,5.79,325900.0
2009-06-04 09:30:00,5.9,5.94,5.87,5.93,113700.0,5.9,5.94,5.87,5.93,113700.0
2009-06-04 09:40:00,5.92,5.98,5.92,5.94,251900.0,5.92,5.98,5.92,5.94,251900.0
2009-06-04 09:50:00,5.94,5.94,5.89,5.91,71800.0,5.94,5.94,5.89,5.91,71800.0
2009-06-04 10:00:00,5.91,5.91,5.85,5.86,71800.0,5.91,5.91,5.85,5.86,71800.0
2009-06-04 10:10:00,5.87,5.88,5.85,5.85,33700.0,5.87,5.88,5.85,5.85,33700.0
2009-06-04 10:20:00,5.86,5.93,5.85,5.91,61500.0,5.86,5.93,5.85,5.91,61500.0
2009-06-04 10:30:00,5.92,5.92,5.91,5.92,35100.0,5.92,5.92,5.91,5.92,35100.0
2009-06-04 10:40:00,5.92,5.97,5.9,5.97,168800.0,5.92,5.97,5.9,5.97,168800.0
2009-06-04 10:50:00,5.96,5.98,5.96,5.97,90900.0,5.96,5.98,5.96,5.97,90900.0
2009-06-04 11:00:00,5.96,5.97,5.93,5.94,39900.0,5.96,5.97,5.93,5.94,39900.0
2009-06-04 11:10:00,5.94,5.99,5.93,5.99,96400.0,5.94,5.99,5.93,5.99,96400.0
2009-06-04 11:20:00,5.99,6.01,5.97,6.0,383600.0,5.99,6.01,5.97,6.0,383600.0
2009-06-04 11:30:00,6.0,6.05,5.99,6.03,323900.0,6.0,6.05,5.99,6.03,323900.0
2009-06-04 11:40:00,6.04,6.04,5.96,5.99,132700.0,6.04,6.04,5.96,5.99,132700.0
2009-06-04 11:50:00,5.98,5.99,5.98,5.99,58300.0,5.98,5.99,5.98,5.99,58300.0
2009-06-04 12:00:00,5.98,6.02,5.98,6.0,123300.0,5.98,6.02,5.98,6.0,123300.0
2009-06-04 12:10:00,6.0,6.0,5.99,6.0,23200.0,6.0,6.0,5.99,6.0,23200.0
2009-06-04 12:20:00,6.0,6.01,5.99,6.01,131100.0,6.0,6.01,5.99,6.01,131100.0
2009-06-04 12:30:00,6.01,6.04,6.0,6.01,168100.0,6.01,6.04,6.0,6.01,168100.0
2009-06-04 12:40:00,6.01,6.03,6.01,6.01,109000.0,6.01,6.03,6.01,6.01,109000.0
2009-06-04 12:50:00,6.02,6.03,6.01,6.02,51500.0,6.02,6.03,6.01,6.02,51500.0
2009-06-04 13:00:00,6.03,6.04,6.01,6.02,96700.0,6.03,6.04,6.01,6.02,96700.0
2009-06-04 13:10:00,6.01,6.03,6.01,6.02,20800.0,6.01,6.03,6.01,6.02,20800.0
2009-06-04 13:20:00,6.02,6.03,6.01,6.02,39800.0,6.02,6.03,6.01,6.02,39800.0
2009-06-04 13:30:00,6.02,6.03,6.02,6.02,51000.0,6.02,6.03,6.02,6.02,51000.0
2009-06-04 13:40:00,6.02,6.03,5.99,6.02,84500.0,6.02,6.03,5.99,6.02,84500.0
2009-06-04 13:50:00,6.01,6.02,6.0,6.0,44000.0,6.01,6.02,6.0,6.0,44000.0
2009-06-04 14:00:00,6.0,6.01,5.98,5.98,34800.0,6.0,6.01,5.98,5.98,34800.0
2009-06-04 14:10:00,5.99,5.99,5.98,5.99,25700.0,5.99,5.99,5.98,5.99,25700.0
2009-06-04 14:20:00,5.98,6.02,5.98,6.01,58300.0,5.98,6.02,5.98,6.01,58300.0
2009-06-04 14:30:00,6.01,6.03,5.99,5.99,105800.0,6.01,6.03,5.99,5.99,105800.0
2009-06-04 14:40:00,6.0,6.02,5.99,6.01,56000.0,6.0,6.02,5.99,6.01,56000.0
2009-06-04 14:50:00,6.01,6.01,5.99,6.0,41000.0,6.01,6.01,5.99,6.0,41000.0
2009-06-04 15:00:00,6.0,6.0,5.96,5.97,89000.0,6.0,6.0,5.96,5.97,89000.0
2009-06-04 15:10:00,5.97,5.99,5.96,5.97,38100.0,5.97,5.99,5.96,5.97,38100.0
2009-06-04 15:20:00,5.97,6.0,5.97,6.0,28500.0,5.97,6.0,5.97,6.0,28500.0
2009-06-04 15:30:00,6.0,6.01,5.98,6.0,59900.0,6.0,6.01,5.98,6.0,59900.0
2009-06-04 15:40:00,6.01,6.01,5.98,5.98,78600.0,6.01,6.01,5.98,5.98,78600.0
2009-06-04 15:50:00,5.99,6.02,5.98,6.02,298800.0,5.99,6.02,5.98,6.02,298800.0
2009-06-05 09:30:00,6.1,6.13,6.08,6.11,97000.0,6.1,6.13,6.08,6.11,97000.0
2009-06-05 09:40:00,6.11,6.11,5.96,5.96,84900.0,6.11,6.11,5.96,5.96,84900.0
2009-06-05 09:50:00,5.97,6.05,5.96,6.03,55800.0,5.97,6.05,5.96,6.03,55800.0
2009-06-05 10:00:00,6.02,6.02,5.94,5.94,53400.0,6.02,6.02,5.94,5.94,53400.0
2009-06-05 10:10:00,5.94,5.95,5.91,5.94,62900.0,5.94,5.95,5.91,5.94,62900.0
2009-06-05 10:20:00,5.93,5.96,5.93,5.93,52400.0,5.93,5.96,5.93,5.93,52400.0
2009-06-05 10:30:00,5.93,5.95,5.92,5.95,49800.0,5.93,5.95,5.92,5.95,49800.0
2009-06-05 10:40:00,5.95,5.98,5.95,5.97,20700.0,5.95,5.98,5.95,5.97,20700.0
2009-06-05 10:50:00,5.98,5.98,5.95,5.96,28800.0,5.98,5.98,5.95,5.96,28800.0
2009-06-05 11:00:00,5.96,5.98,5.95,5.98,34200.0,5.96,5.98,5.95,5.98,34200.0
2009-06-05 11:10:00,5.98,5.98,5.96,5.97,23600.0,5.98,5.98,5.96,5.97,23600.0
2009-06-05 11:20:00,5.97,5.97,5.95,5.96,50300.0,5.97,5.97,5.95,5.96,50300.0
2009-06-05 11:30:00,5.96,5.96,5.93,5.94,32300.0,5.96,5.96,5.93,5.94,32300.0
2009-06-05 11:40:00,5.93,5.96,5.93,5.95,15500.0,5.93,5.96,5.93,5.95,15500.0
2009-06-05 11:50:00,5.95,5.97,5.94,5.97,37900.0,5.95,5.97,5.94,5.97,37900.0
2009-06-05 12:00:00,5.96,5.99,5.96,5.97,45200.0,5.96,5.99,5.96,5.97,45200.0
2009-06-05 12:10:00,5.97,5.98,5.95,5.98,18400.0,5.97,5.98,5.95,5.98,18400.0
2009-06-05 12:20:00,5.98,6.03,5.98,6.02,24900.0,5.98,6.03,5.98,6.02,24900.0
2009-06-05 12:30:00,6.02,6.02,5.99,6.0,23500.0,6.02,6.02,5.99,6.0,23500.0
2009-06-05 12:40:00,6.01,6.02,6.0,6.01,44300.0,6.01,6.02,6.0,6.01,44300.0
2009-06-05 12:50:00,6.0,6.02,5.99,6.0,75900.0,6.0,6.02,5.99,6.0,75900.0
2009-06-05 13:00:00,6.0,6.01,6.0,6.01,14100.0,6.0,6.01,6.0,6.01,14100.0
2009-06-05 13:10:00,6.01,6.01,5.99,5.99,29700.0,6.01,6.01,5.99,5.99,29700.0
2009-06-05 13:20:00,6.0,6.0,5.98,5.99,13300.0,6.0,6.0,5.98,5.99,13300.0
2009-06-05 13:30:00,5.98,5.99,5.98,5.98,25200.0,5.98,5.99,5.98,5.98,25200.0
2009-06-05 13:40:00,5.99,5.99,5.98,5.98,23000.0,5.99,5.99,5.98,5.98,23000.0
2009-06-05 13:50:00,5.98,5.99,5.96,5.97,26700.0,5.98,5.99,5.96,5.97,26700.0
2009-06-05 14:00:00,5.96,5.97,5.94,5.94,22800.0,5.96,5.97,5.94,5.94,22800.0
2009-06-05 14:10:00,5.94,5.95,5.92,5.92,58400.0,5.94,5.95,5.92,5.92,58400.0
2009-06-05 14:20:00,5.93,5.95,5.92,5.94,39500.0,5.93,5.95,5.92,5.94,39500.0
2009-06-05 14:30:00,5.94,5.95,5.93,5.94,97400.0,5.94,5.95,5.93,5.94,97400.0
2009-06-05 14:40:00,5.94,5.95,5.94,5.94,27700.0,5.94,5.95,5.94,5.94,27700.0
2009-06-05 14:50:00,5.95,5.97,5.95,5.96,26700.0,5.95,5.97,5.95,5.96,26700.0
2009-06-05 15:00:00,5.95,5.97,5.94,5.97,45700.0,5.95,5.97,5.94,5.97,45700.0
2009-06-05 15:10:00,5.97,5.97,5.95,5.96,47600.0,5.97,5.97,5.95,5.96,47600.0
2009-06-05 15:20:00,5.96,5.97,5.94,5.94,56000.0,5.96,5.97,5.94,5.94,56000.0
2009-06-05 15:30:00,5.94,5.99,5.94,5.98,54400.0,5.94,5.99,5.94,5.98,54400.0
2009-06-05 15:40:00,5.98,5.99,5.94,5.95,72400.0,5.98,5.99,5.94,5.95,72400.0
2009-06-05 15:50:00,5.95,5.98,5.95,5.97,112000.0,5.95,5.98,5.95,5.97,112000.0
2009-06-08 09:30:00,5.94,5.96,5.85,5.85,42500.0,5.94,5.96,5.85,5.85,42500.0
2009-06-08 09:40:00,5.85,5.86,5.78,5.8,64400.0,5.85,5.86,5.78,5.8,64400.0
2009-06-08 09:50:00,5.81,5.83,5.8,5.82,31800.0,5.81,5.83,5.8,5.82,31800.0
2009-06-08 10:00:00,5.81,5.81,5.79,5.8,19500.0,5.81,5.81,5.79,5.8,19500.0
2009-06-08 10:10:00,5.8,5.8,5.76,5.76,36200.0,5.8,5.8,5.76,5.76,36200.0
2009-06-08 10:20:00,5.77,5.78,5.76,5.78,27800.0,5.77,5.78,5.76,5.78,27800.0
2009-06-08 10:30:00,5.77,5.85,5.77,5.85,118900.0,5.77,5.85,5.77,5.85,118900.0
2009-06-08 10:40:00,5.86,5.89,5.85,5.85,81400.0,5.86,5.89,5.85,5.85,81400.0
2009-06-08 10:50:00,5.85,5.89,5.84,5.85,33800.0,5.85,5.89,5.84,5.85,33800.0
2009-06-08 11:00:00,5.84,5.86,5.81,5.81,48400.0,5.84,5.86,5.81,5.81,48400.0
2009-06-08 11:10:00,5.81,5.83,5.79,5.83,18300.0,5.81,5.83,5.79,5.83,18300.0
2009-06-08 11:20:00,5.82,5.83,5.81,5.81,24500.0,5.82,5.83,5.81,5.81,24500.0
2009-06-08 11:30:00,5.81,5.81,5.79,5.8,32400.0,5.81,5.81,5.79,5.8,32400.0
2009-06-08 11:40:00,5.81,5.81,5.74,5.75,223400.0,5.81,5.81,5.74,5.75,223400.0
2009-06-08 11:50:00,5.74,5.74,5.7,5.71,138600.0,5.74,5.74,5.7,5.71,138600.0
2009-06-08 12:00:00,5.7,5.71,5.69,5.7,62200.0,5.7,5.71,5.69,5.7,62200.0
2009-06-08 12:10:00,5.7,5.7,5.69,5.7,60100.0,5.7,5.7,5.69,5.7,60100.0
2009-06-08 12:20:00,5.69,5.73,5.66,5.7,294700.0,5.69,5.73,5.66,5.7,294700.0
2009-06-08 12:30:00,5.7,5.75,5.7,5.75,55800.0,5.7,5.75,5.7,5.75,55800.0
2009-06-08 12:40:00,5.76,5.78,5.74,5.75,107100.0,5.76,5.78,5.74,5.75,107100.0
2009-06-08 12:50:00,5.75,5.75,5.72,5.74,66900.0,5.75,5.75,5.72,5.74,66900.0
2009-06-08 13:00:00,5.73,5.76,5.71,5.73,146900.0,5.73,5.76,5.71,5.73,146900.0
2009-06-08 13:10:00,5.73,5.74,5.72,5.74,80200.0,5.73,5.74,5.72,5.74,80200.0
2009-06-08 13:20:00,5.74,5.75,5.73,5.74,9000.0,5.74,5.75,5.73,5.74,9000.0
2009-06-08 13:30:00,5.74,5.74,5.72,5.73,50700.0,5.74,5.74,5.72,5.73,50700.0
2009-06-08 13:40:00,5.74,5.74,5.72,5.73,31600.0,5.74,5.74,5.72,5.73,31600.0
2009-06-08 13:50:00,5.74,5.74,5.72,5.72,45900.0,5.74,5.74,5.72,5.72,45900.0
2009-06-08 14:00:00,5.72,5.73,5.7,5.71,26300.0,5.72,5.73,5.7,5.71,26300.0
2009-06-08 14:10:00,5.7,5.71,5.69,5.7,72500.0,5.7,5.71,5.69,5.7,72500.0
2009-06-08 14:20:00,5.7,5.71,5.68,5.68,128400.0,5.7,5.71,5.68,5.68,128400.0
2009-06-08 14:30:00,5.69,5.75,5.69,5.75,117600.0,5.69,5.75,5.69,5.75,117600.0
2009-06-08 14:40:00,5.75,5.77,5.74,5.76,37500.0,5.75,5.77,5.74,5.76,37500.0
2009-06-08 14:50:00,5.77,5.8,5.74,5.74,98200.0,5.77,5.8,5.74,5.74,98200.0
2009-06-08 15:00:00,5.74,5.76,5.72,5.75,64300.0,5.74,5.76,5.72,5.75,64300.0
2009-06-08 15:10:00,5.75,5.78,5.73,5.77,50300.0,5.75,5.78,5.73,5.77,50300.0
2009-06-08 15:20:00,5.77,5.82,5.77,5.81,51400.0,5.77,5.82,5.77,5.81,51400.0
2009-06-08 15:30:00,5.81,5.86,5.8,5.82,54900.0,5.81,5.86,5.8,5.82,54900.0
2009-06-08 15:40:00,5.82,5.84,5.81,5.82,77400.0,5.82,5.84,5.81,5.82,77400.0
2009-06-08 15:50:00,5.82,5.84,5.8,5.81,119300.0,5.82,5.84,5.8,5.81,119300.0
2009-06-09 09:30:00,5.89,5.89,5.85,5.89,74200.0,5.89,5.89,5.85,5.89,74200.0
2009-06-09 09:40:00,5.88,5.92,5.88,5.92,77400.0,5.88,5.92,5.88,5.92,77400.0
2009-06-09 09:50:00,5.92,5.93,5.85,5.86,63700.0,5.92,5.93,5.85,5.86,63700.0
2009-06-09 10:00:00,5.86,5.89,5.85,5.86,34800.0,5.86,5.89,5.85,5.86,34800.0
2009-06-09 10:10:00,5.86,5.88,5.85,5.86,27700.0,5.86,5.88,5.85,5.86,27700.0
2009-06-09 10:20:00,5.85,5.87,5.83,5.83,32800.0,5.85,5.87,5.83,5.83,32800.0
2009-06-09 10:30:00,5.83,5.84,5.82,5.84,40000.0,5.83,5.84,5.82,5.84,40000.0
2009-06-09 10:40:00,5.85,5.87,5.85,5.85,17400.0,5.85,5.87,5.85,5.85,17400.0
2009-06-09 10:50:00,5.84,5.84,5.81,5.83,14500.0,5.84,5.84,5.81,5.83,14500.0
2009-06-09 11:00:00,5.82,5.85,5.82,5.85,12300.0,5.82,5.85,5.82,5.85,12300.0
2009-06-09 11:10:00,5.85,5.86,5.84,5.85,9200.0,5.85,5.86,5.84,5.85,9200.0
2009-06-09 11:20:00,5.86,5.87,5.85,5.87,27700.0,5.86,5.87,5.85,5.87,27700.0
2009-06-09 11:30:00,5.86,5.86,5.82,5.83,42100.0,5.86,5.86,5.82,5.83,42100.0
2009-06-09 11:40:00,5.82,5.84,5.82,5.84,9100.0,5.82,5.84,5.82,5.84,9100.0
2009-06-09 11:50:00,5.84,5.84,5.83,5.84,3100.0,5.84,5.84,5.83,5.84,3100.0
2009-06-09 12:00:00,5.83,5.84,5.83,5.84,6900.0,5.83,5.84,5.83,5.84,6900.0
2009-06-09 12:10:00,5.84,5.85,5.84,5.85,16300.0,5.84,5.85,5.84,5.85,16300.0
2009-06-09 12:20:00,5.85,5.87,5.85,5.87,20600.0,5.85,5.87,5.85,5.87,20600.0
2009-06-09 12:30:00,5.87,5.88,5.86,5.88,29200.0,5.87,5.88,5.86,5.88,29200.0
2009-06-09 12:40:00,5.88,5.88,5.86,5.88,26400.0,5.88,5.88,5.86,5.88,26400.0
2009-06-09 12:50:00,5.88,5.89,5.88,5.89,10900.0,5.88,5.89,5.88,5.89,10900.0
2009-06-09 13:00:00,5.89,5.9,5.88,5.88,23100.0,5.89,5.9,5.88,5.88,23100.0
2009-06-09 13:10:00,5.89,5.9,5.88,5.9,27400.0,5.89,5.9,5.88,5.9,27400.0
2009-06-09 13:20:00,5.9,5.94,5.9,5.93,49200.0,5.9,5.94,5.9,5.93,49200.0
2009-06-09 13:30:00,5.92,5.94,5.92,5.94,30500.0,5.92,5.94,5.92,5.94,30500.0
2009-06-09 13:40:00,5.93,5.95,5.92,5.92,42500.0,5.93,5.95,5.92,5.92,42500.0
2009-06-09 13:50:00,5.92,5.93,5.91,5.93,9700.0,5.92,5.93,5.91,5.93,9700.0
2009-06-09 14:00:00,5.93,5.93,5.92,5.92,15200.0,5.93,5.93,5.92,5.92,15200.0
2009-06-09 14:10:00,5.92,5.92,5.9,5.91,26500.0,5.92,5.92,5.9,5.91,26500.0
2009-06-09 14:20:00,5.91,5.91,5.89,5.9,17900.0,5.91,5.91,5.89,5.9,17900.0
2009-06-09 14:30:00,5.9,5.92,5.9,5.92,29800.0,5.9,5.92,5.9,5.92,29800.0
2009-06-09 14:40:00,5.92,5.93,5.91,5.91,18400.0,5.92,5.93,5.91,5.91,18400.0
2009-06-09 14:50:00,5.91,5.92,5.89,5.89,14000.0,5.91,5.92,5.89,5.89,14000.0
2009-06-09 15:00:00,5.9,5.91,5.87,5.87,28400.0,5.9,5.91,5.87,5.87,28400.0
2009-06-09 15:10:00,5.87,5.88,5.86,5.88,17600.0,5.87,5.88,5.86,5.88,17600.0
2009-06-09 15:20:00,5.88,5.91,5.88,5.91,82100.0,5.88,5.91,5.88,5.91,82100.0
2009-06-09 15:30:00,5.91,5.92,5.9,5.91,17800.0,5.91,5.92,5.9,5.91,17800.0
2009-06-09 15:40:00,5.91,5.92,5.9,5.91,38700.0,5.91,5.92,5.9,5.91,38700.0
2009-06-09 15:50:00,5.91,5.93,5.89,5.92,181300.0,5.91,5.93,5.89,5.92,181300.0
2009-06-10 09:30:00,5.97,6.0,5.92,5.93,55000.0,5.97,6.0,5.92,5.93,55000.0
2009-06-10 09:40:00,5.92,5.92,5.88,5.88,39600.0,5.92,5.92,5.88,5.88,39600.0
2009-06-10 09:50:00,5.88,5.89,5.86,5.89,42400.0,5.88,5.89,5.86,5.89,42400.0
2009-06-10 10:00:00,5.88,5.91,5.82,5.84,67400.0,5.88,5.91,5.82,5.84,67400.0
2009-06-10 10:10:00,5.84,5.85,5.82,5.85,29200.0,5.84,5.85,5.82,5.85,29200.0
2009-06-10 10:20:00,5.85,5.9,5.85,5.89,34300.0,5.85,5.9,5.85,5.89,34300.0
2009-06-10 10:30:00,5.9,5.9,5.89,5.89,20600.0,5.9,5.9,5.89,5.89,20600.0
2009-06-10 10:40:00,5.9,5.9,5.85,5.85,41500.0,5.9,5.9,5.85,5.85,41500.0
2009-06-10 10:50:00,5.86,5.87,5.85,5.87,23200.0,5.86,5.87,5.85,5.87,23200.0
2009-06-10 11:00:00,5.86,5.87,5.83,5.85,40200.0,5.86,5.87,5.83,5.85,40200.0
2009-06-10 11:10:00,5.84,5.86,5.84,5.86,40800.0,5.84,5.86,5.84,5.86,40800.0
2009-06-10 11:20:00,5.85,5.94,5.85,5.93,200400.0,5.85,5.94,5.85,5.93,200400.0
2009-06-10 11:30:00,5.91,5.95,5.9,5.94,71600.0,5.91,5.95,5.9,5.94,71600.0
2009-06-10 11:40:00,5.95,5.95,5.93,5.93,41700.0,5.95,5.95,5.93,5.93,41700.0
2009-06-10 11:50:00,5.93,5.94,5.93,5.93,14800.0,5.93,5.94,5.93,5.93,14800.0
2009-06-10 12:00:00,5.93,5.94,5.92,5.92,38700.0,5.93,5.94,5.92,5.92,38700.0
2009-06-10 12:10:00,5.92,5.93,5.92,5.92,16400.0,5.92,5.93,5.92,5.92,16400.0
2009-06-10 12:20:00,5.92,5.93,5.92,5.92,18100.0,5.92,5.93,5.92,5.92,18100.0
2009-06-10 12:30:00,5.93,5.93,5.92,5.92,13000.0,5.93,5.93,5.92,5.92,13000.0
2009-06-10 12:40:00,5.92,5.93,5.92,5.92,14500.0,5.92,5.93,5.92,5.92,14500.0
2009-06-10 12:50:00,5.92,5.93,5.92,5.93,12700.0,5.92,5.93,5.92,5.93,12700.0
2009-06-10 13:00:00,5.92,5.93,5.9,5.92,69600.0,5.92,5.93,5.9,5.92,69600.0
2009-06-10 13:10:00,5.92,5.93,5.91,5.91,42000.0,5.92,5.93,5.91,5.91,42000.0
2009-06-10 13:20:00,5.91,5.91,5.83,5.83,142600.0,5.91,5.91,5.83,5.83,142600.0
2009-06-10 13:30:00,5.83,5.89,5.83,5.88,92700.0,5.83,5.89,5.83,5.88,92700.0
2009-06-10 13:40:00,5.88,5.89,5.84,5.84,38700.0,5.88,5.89,5.84,5.84,38700.0
2009-06-10 13:50:00,5.84,5.85,5.83,5.83,58000.0,5.84,5.85,5.83,5.83,58000.0
2009-06-10 14:00:00,5.83,5.84,5.8,5.8,50600.0,5.83,5.84,5.8,5.8,50600.0
2009-06-10 14:10:00,5.8,5.84,5.8,5.84,38300.0,5.8,5.84,5.8,5.84,38300.0
2009-06-10 14:20:00,5.84,5.86,5.83,5.85,45000.0,5.84,5.86,5.83,5.85,45000.0
2009-06-10 14:30:00,5.86,5.88,5.85,5.88,38500.0,5.86,5.88,5.85,5.88,38500.0
2009-06-10 14:40:00,5.87,5.88,5.87,5.87,23000.0,5.87,5.88,5.87,5.87,23000.0
2009-06-10 14:50:00,5.88,5.92,5.87,5.9,51800.0,5.88,5.92,5.87,5.9,51800.0
2009-06-10 15:00:00,5.89,5.9,5.88,5.89,46500.0,5.89,5.9,5.88,5.89,46500.0
2009-06-10 15:10:00,5.89,5.89,5.87,5.89,72400.0,5.89,5.89,5.87,5.89,72400.0
2009-06-10 15:20:00,5.88,5.89,5.87,5.87,48800.0,5.88,5.89,5.87,5.87,48800.0
2009-06-10 15:30:00,5.88,5.91,5.86,5.9,64200.0,5.88,5.91,5.86,5.9,64200.0
2009-06-10 15:40:00,5.9,5.94,5.89,5.92,135400.0,5.9,5.94,5.89,5.92,135400.0
2009-06-10 15:50:00,5.92,5.94,5.92,5.93,162700.0,5.92,5.94,5.92,5.93,162700.0
2009-06-11 09:30:00,5.93,6.18,5.93,6.17,397600.0,5.93,6.18,5.93,6.17,397600.0
2009-06-11 09:40:00,6.17,6.38,6.11,6.35,644300.0,6.17,6.38,6.11,6.35,644300.0
2009-06-11 09:50:00,6.35,6.4,6.19,6.25,301100.0,6.35,6.4,6.19,6.25,301100.0
2009-06-11 10:00:00,6.25,6.25,6.2,6.22,142800.0,6.25,6.25,6.2,6.22,142800.0
2009-06-11 10:10:00,6.22,6.26,6.21,6.22,72600.0,6.22,6.26,6.21,6.22,72600.0
2009-06-11 10:20:00,6.22,6.23,6.2,6.21,58100.0,6.22,6.23,6.2,6.21,58100.0
2009-06-11 10:30:00,6.21,6.22,6.16,6.18,112200.0,6.21,6.22,6.16,6.18,112200.0
2009-06-11 10:40:00,6.18,6.24,6.15,6.24,100900.0,6.18,6.24,6.15,6.24,100900.0
2009-06-11 10:50:00,6.24,6.26,6.19,6.21,239900.0,6.24,6.26,6.19,6.21,239900.0
2009-06-11 11:00:00,6.22,6.25,6.17,6.25,219100.0,6.22,6.25,6.17,6.25,219100.0
2009-06-11 11:10:00,6.24,6.26,6.22,6.23,48100.0,6.24,6.26,6.22,6.23,48100.0
2009-06-11 11:20:00,6.23,6.24,6.22,6.24,9700.0,6.23,6.24,6.22,6.24,9700.0
2009-06-11 11:30:00,6.24,6.24,6.22,6.24,27000.0,6.24,6.24,6.22,6.24,27000.0
2009-06-11 11:40:00,6.23,6.32,6.23,6.3,113800.0,6.23,6.32,6.23,6.3,113800.0
2009-06-11 11:50:00,6.29,6.29,6.25,6.25,118000.0,6.29,6.29,6.25,6.25,118000.0
2009-06-11 12:00:00,6.25,6.28,6.24,6.27,85100.0,6.25,6.28,6.24,6.27,85100.0
2009-06-11 12:10:00,6.26,6.28,6.18,6.22,168700.0,6.26,6.28,6.18,6.22,168700.0
2009-06-11 12:20:00,6.23,6.26,6.19,6.2,52700.0,6.23,6.26,6.19,6.2,52700.0
2009-06-11 12:30:00,6.19,6.2,6.18,6.19,126900.0,6.19,6.2,6.18,6.19,126900.0
2009-06-11 12:40:00,6.19,6.21,6.18,6.21,255400.0,6.19,6.21,6.18,6.21,255400.0
2009-06-11 12:50:00,6.21,6.25,6.21,6.25,107800.0,6.21,6.25,6.21,6.25,107800.0
2009-06-11 13:00:00,6.25,6.29,6.24,6.25,98900.0,6.25,6.29,6.24,6.25,98900.0
2009-06-11 13:10:00,6.25,6.27,6.25,6.27,40500.0,6.25,6.27,6.25,6.27,40500.0
2009-06-11 13:20:00,6.27,6.32,6.26,6.31,141000.0,6.27,6.32,6.26,6.31,141000.0
2009-06-11 13:30:00,6.32,6.34,6.28,6.3,136200.0,6.32,6.34,6.28,6.3,136200.0
2009-06-11 13:40:00,6.3,6.32,6.27,6.28,251000.0,6.3,6.32,6.27,6.28,251000.0
2009-06-11 13:50:00,6.28,6.3,6.27,6.29,44000.0,6.28,6.3,6.27,6.29,44000.0
2009-06-11 14:00:00,6.29,6.29,6.28,6.28,28200.0,6.29,6.29,6.28,6.28,28200.0
2009-06-11 14:10:00,6.28,6.32,6.28,6.3,211900.0,6.28,6.32,6.28,6.3,211900.0
2009-06-11 14:20:00,6.3,6.32,6.28,6.31,195800.0,6.3,6.32,6.28,6.31,195800.0
2009-06-11 14:30:00,6.31,6.33,6.31,6.33,58700.0,6.31,6.33,6.31,6.33,58700.0
2009-06-11 14:40:00,6.32,6.34,6.29,6.3,79200.0,6.32,6.34,6.29,6.3,79200.0
2009-06-11 14:50:00,6.29,6.32,6.28,6.32,316400.0,6.29,6.32,6.28,6.32,316400.0
2009-06-11 15:00:00,6.32,6.35,6.3,6.35,58100.0,6.32,6.35,6.3,6.35,58100.0
2009-06-11 15:10:00,6.35,6.38,6.34,6.37,214600.0,6.35,6.38,6.34,6.37,214600.0
2009-06-11 15:20:00,6.37,6.39,6.36,6.37,220800.0,6.37,6.39,6.36,6.37,220800.0
2009-06-11 15:30:00,6.37,6.39,6.34,6.38,199200.0,6.37,6.39,6.34,6.38,199200.0
2009-06-11 15:40:00,6.38,6.39,6.36,6.36,167700.0,6.38,6.39,6.36,6.36,167700.0
2009-06-11 15:50:00,6.37,6.37,6.34,6.35,302500.0,6.37,6.37,6.34,6.35,302500.0
2009-06-12 09:30:00,6.28,6.38,6.19,6.25,133800.0,6.28,6.38,6.19,6.25,133800.0
2009-06-12 09:40:00,6.25,6.26,6.21,6.22,43800.0,6.25,6.26,6.21,6.22,43800.0
2009-06-12 09:50:00,6.22,6.25,6.2,6.23,116600.0,6.22,6.25,6.2,6.23,116600.0
2009-06-12 10:00:00,6.24,6.24,6.17,6.17,84500.0,6.24,6.24,6.17,6.17,84500.0
2009-06-12 10:10:00,6.17,6.21,6.15,6.21,62400.0,6.17,6.21,6.15,6.21,62400.0
2009-06-12 10:20:00,6.21,6.22,6.2,6.2,54800.0,6.21,6.22,6.2,6.2,54800.0
2009-06-12 10:30:00,6.2,6.21,6.2,6.2,15100.0,6.2,6.21,6.2,6.2,15100.0
2009-06-12 10:40:00,6.2,6.23,6.2,6.22,34100.0,6.2,6.23,6.2,6.22,34100.0
2009-06-12 10:50:00,6.22,6.23,6.17,6.17,62000.0,6.22,6.23,6.17,6.17,62000.0
2009-06-12 11:00:00,6.17,6.18,6.16,6.16,42000.0,6.17,6.18,6.16,6.16,42000.0
2009-06-12 11:10:00,6.16,6.17,6.16,6.17,17700.0,6.16,6.17,6.16,6.17,17700.0
2009-06-12 11:20:00,6.16,6.17,6.15,6.16,23300.0,6.16,6.17,6.15,6.16,23300.0
2009-06-12 11:30:00,6.16,6.16,6.15,6.16,15100.0,6.16,6.16,6.15,6.16,15100.0
2009-06-12 11:40:00,6.15,6.16,6.15,6.15,9500.0,6.15,6.16,6.15,6.15,9500.0
2009-06-12 11:50:00,6.16,6.16,6.14,6.14,31300.0,6.16,6.16,6.14,6.14,31300.0
2009-06-12 12:00:00,6.14,6.15,6.14,6.14,11800.0,6.14,6.15,6.14,6.14,11800.0
2009-06-12 12:10:00,6.15,6.15,6.14,6.14,13900.0,6.15,6.15,6.14,6.14,13900.0
2009-06-12 12:20:00,6.14,6.15,6.13,6.13,30900.0,6.14,6.15,6.13,6.13,30900.0
2009-06-12 12:30:00,6.13,6.14,6.13,6.13,16000.0,6.13,6.14,6.13,6.13,16000.0
2009-06-12 12:40:00,6.13,6.14,6.13,6.13,13200.0,6.13,6.14,6.13,6.13,13200.0
2009-06-12 12:50:00,6.13,6.14,6.13,6.13,9900.0,6.13,6.14,6.13,6.13,9900.0
2009-06-12 13:00:00,6.14,6.14,6.13,6.13,21900.0,6.14,6.14,6.13,6.13,21900.0
2009-06-12 13:10:00,6.14,6.16,6.13,6.15,47000.0,6.14,6.16,6.13,6.15,47000.0
2009-06-12 13:20:00,6.15,6.16,6.15,6.15,8700.0,6.15,6.16,6.15,6.15,8700.0
2009-06-12 13:30:00,6.15,6.17,6.15,6.16,29000.0,6.15,6.17,6.15,6.16,29000.0
2009-06-12 13:40:00,6.17,6.18,6.16,6.18,18800.0,6.17,6.18,6.16,6.18,18800.0
2009-06-12 13:50:00,6.18,6.18,6.17,6.17,35600.0,6.18,6.18,6.17,6.17,35600.0
2009-06-12 14:00:00,6.17,6.18,6.17,6.17,40600.0,6.17,6.18,6.17,6.17,40600.0
2009-06-12 14:10:00,6.17,6.18,6.17,6.17,12200.0,6.17,6.18,6.17,6.17,12200.0
2009-06-12 14:20:00,6.17,6.18,6.17,6.17,17600.0,6.17,6.18,6.17,6.17,17600.0
2009-06-12 14:30:00,6.17,6.21,6.17,6.2,38700.0,6.17,6.21,6.17,6.2,38700.0
2009-06-12 14:40:00,6.21,6.27,6.21,6.23,61900.0,6.21,6.27,6.21,6.23,61900.0
2009-06-12 14:50:00,6.23,6.28,6.23,6.27,104700.0,6.23,6.28,6.23,6.27,104700.0
2009-06-12 15:00:00,6.28,6.31,6.27,6.3,195000.0,6.28,6.31,6.27,6.3,195000.0
2009-06-12 15:10:00,6.3,6.31,6.28,6.3,90200.0,6.3,6.31,6.28,6.3,90200.0
2009-06-12 15:20:00,6.3,6.35,6.29,6.29,164400.0,6.3,6.35,6.29,6.29,164400.0
2009-06-12 15:30:00,6.29,6.3,6.25,6.25,65400.0,6.29,6.3,6.25,6.25,65400.0
2009-06-12 15:40:00,6.25,6.27,6.25,6.26,95600.0,6.25,6.27,6.25,6.26,95600.0
2009-06-12 15:50:00,6.26,6.31,6.26,6.3,156600.0,6.26,6.31,6.26,6.3,156600.0
2009-06-15 09:30:00,6.18,6.27,6.11,6.12,115100.0,6.18,6.27,6.11,6.12,115100.0
2009-06-15 09:40:00,6.12,6.13,6.05,6.09,288800.0,6.12,6.13,6.05,6.09,288800.0
2009-06-15 09:50:00,6.09,6.09,6.02,6.05,284300.0,6.09,6.09,6.02,6.05,284300.0
2009-06-15 10:00:00,6.06,6.07,6.01,6.04,90800.0,6.06,6.07,6.01,6.04,90800.0
2009-06-15 10:10:00,6.03,6.05,6.0,6.0,265800.0,6.03,6.05,6.0,6.0,265800.0
2009-06-15 10:20:00,6.0,6.01,6.0,6.0,22900.0,6.0,6.01,6.0,6.0,22900.0
2009-06-15 10:30:00,6.01,6.01,5.9,5.9,145600.0,6.01,6.01,5.9,5.9,145600.0
2009-06-15 10:40:00,5.9,5.97,5.9,5.96,59800.0,5.9,5.97,5.9,5.96,59800.0
2009-06-15 10:50:00,5.96,6.03,5.96,6.02,100200.0,5.96,6.03,5.96,6.02,100200.0
2009-06-15 11:00:00,6.02,6.02,5.95,5.95,137200.0,6.02,6.02,5.95,5.95,137200.0
2009-06-15 11:10:00,5.95,5.99,5.94,5.94,82700.0,5.95,5.99,5.94,5.94,82700.0
2009-06-15 11:20:00,5.93,5.93,5.91,5.93,27300.0,5.93,5.93,5.91,5.93,27300.0
2009-06-15 11:30:00,5.93,5.96,5.92,5.92,66300.0,5.93,5.96,5.92,5.92,66300.0
2009-06-15 11:40:00,5.92,5.96,5.91,5.96,74100.0,5.92,5.96,5.91,5.96,74100.0
2009-06-15 11:50:00,5.96,5.96,5.95,5.96,29700.0,5.96,5.96,5.95,5.96,29700.0
2009-06-15 12:00:00,5.96,5.96,5.95,5.96,15700.0,5.96,5.96,5.95,5.96,15700.0
2009-06-15 12:10:00,5.96,5.98,5.95,5.98,46200.0,5.96,5.98,5.95,5.98,46200.0
2009-06-15 12:20:00,5.97,5.98,5.97,5.98,17600.0,5.97,5.98,5.97,5.98,17600.0
2009-06-15 12:30:00,5.98,5.98,5.97,5.98,15800.0,5.98,5.98,5.97,5.98,15800.0
2009-06-15 12:40:00,5.98,5.99,5.97,5.97,24600.0,5.98,5.99,5.97,5.97,24600.0
2009-06-15 12:50:00,5.98,5.98,5.97,5.98,15300.0,5.98,5.98,5.97,5.98,15300.0
2009-06-15 13:00:00,5.97,5.98,5.97,5.98,38900.0,5.97,5.98,5.97,5.98,38900.0
2009-06-15 13:10:00,5.98,5.99,5.97,5.97,100700.0,5.98,5.99,5.97,5.97,100700.0
2009-06-15 13:20:00,5.97,5.97,5.94,5.94,117200.0,5.97,5.97,5.94,5.94,117200.0
2009-06-15 13:30:00,5.95,5.95,5.92,5.93,50600.0,5.95,5.95,5.92,5.93,50600.0
2009-06-15 13:40:00,5.93,5.96,5.92,5.96,30700.0,5.93,5.96,5.92,5.96,30700.0
2009-06-15 13:50:00,5.96,5.97,5.94,5.94,75200.0,5.96,5.97,5.94,5.94,75200.0
2009-06-15 14:00:00,5.94,5.97,5.93,5.96,24600.0,5.94,5.97,5.93,5.96,24600.0
2009-06-15 14:10:00,5.96,5.97,5.96,5.97,17100.0,5.96,5.97,5.96,5.97,17100.0
2009-06-15 14:20:00,5.97,5.98,5.96,5.98,28400.0,5.97,5.98,5.96,5.98,28400.0
2009-06-15 14:30:00,5.98,5.98,5.96,5.97,31500.0,5.98,5.98,5.96,5.97,31500.0
2009-06-15 14:40:00,5.97,5.98,5.94,5.97,47800.0,5.97,5.98,5.94,5.97,47800.0
2009-06-15 14:50:00,5.98,5.99,5.97,5.98,84100.0,5.98,5.99,5.97,5.98,84100.0
2009-06-15 15:00:00,5.98,5.99,5.97,5.99,35100.0,5.98,5.99,5.97,5.99,35100.0
2009-06-15 15:10:00,5.99,6.01,5.98,6.0,58000.0,5.99,6.01,5.98,6.0,58000.0
2009-06-15 15:20:00,6.0,6.04,5.99,6.0,103200.0,6.0,6.04,5.99,6.0,103200.0
2009-06-15 15:30:00,6.0,6.04,5.99,6.02,79400.0,6.0,6.04,5.99,6.02,79400.0
2009-06-15 15:40:00,6.02,6.04,6.02,6.02,88900.0,6.02,6.04,6.02,6.02,88900.0
2009-06-15 15:50:00,6.02,6.04,5.99,6.03,278400.0,6.02,6.04,5.99,6.03,278400.0
2009-06-16 09:30:00,6.07,6.14,6.06,6.12,81700.0,6.07,6.14,6.06,6.12,81700.0
2009-06-16 09:40:00,6.12,6.2,6.12,6.19,110700.0,6.12,6.2,6.12,6.19,110700.0
2009-06-16 09:50:00,6.19,6.24,6.19,6.21,136900.0,6.19,6.24,6.19,6.21,136900.0
2009-06-16 10:00:00,6.21,6.22,6.2,6.22,48500.0,6.21,6.22,6.2,6.22,48500.0
2009-06-16 10:10:00,6.22,6.22,6.19,6.19,100600.0,6.22,6.22,6.19,6.19,100600.0
2009-06-16 10:20:00,6.2,6.22,6.2,6.22,79300.0,6.2,6.22,6.2,6.22,79300.0
2009-06-16 10:30:00,6.22,6.22,6.18,6.19,93600.0,6.22,6.22,6.18,6.19,93600.0
2009-06-16 10:40:00,6.2,6.21,6.19,6.2,26600.0,6.2,6.21,6.19,6.2,26600.0
2009-06-16 10:50:00,6.2,6.24,6.2,6.22,45700.0,6.2,6.24,6.2,6.22,45700.0
2009-06-16 11:00:00,6.22,6.24,6.21,6.23,89000.0,6.22,6.24,6.21,6.23,89000.0
2009-06-16 11:10:00,6.22,6.23,6.22,6.22,21200.0,6.22,6.23,6.22,6.22,21200.0
2009-06-16 11:20:00,6.23,6.23,6.16,6.16,90800.0,6.23,6.23,6.16,6.16,90800.0
2009-06-16 11:30:00,6.17,6.2,6.17,6.2,37000.0,6.17,6.2,6.17,6.2,37000.0
2009-06-16 11:40:00,6.2,6.2,6.16,6.16,41800.0,6.2,6.2,6.16,6.16,41800.0
2009-06-16 11:50:00,6.16,6.17,6.16,6.16,12500.0,6.16,6.17,6.16,6.16,12500.0
2009-06-16 12:00:00,6.17,6.17,6.16,6.17,19200.0,6.17,6.17,6.16,6.17,19200.0
2009-06-16 12:10:00,6.17,6.19,6.16,6.18,38600.0,6.17,6.19,6.16,6.18,38600.0
2009-06-16 12:20:00,6.18,6.18,6.16,6.16,35800.0,6.18,6.18,6.16,6.16,35800.0
2009-06-16 12:30:00,6.16,6.17,6.09,6.1,122200.0,6.16,6.17,6.09,6.1,122200.0
2009-06-16 12:40:00,6.09,6.09,6.04,6.04,56200.0,6.09,6.09,6.04,6.04,56200.0
2009-06-16 12:50:00,6.05,6.05,6.03,6.03,113500.0,6.05,6.05,6.03,6.03,113500.0
2009-06-16 13:00:00,6.04,6.04,5.97,5.98,136900.0,6.04,6.04,5.97,5.98,136900.0
2009-06-16 13:10:00,5.98,5.98,5.96,5.97,35400.0,5.98,5.98,5.96,5.97,35400.0
2009-06-16 13:20:00,5.97,5.98,5.95,5.97,70000.0,5.97,5.98,5.95,5.97,70000.0
2009-06-16 13:30:00,5.97,5.98,5.96,5.97,15900.0,5.97,5.98,5.96,5.97,15900.0
2009-06-16 13:40:00,5.97,6.0,5.96,6.0,100400.0,5.97,6.0,5.96,6.0,100400.0
2009-06-16 13:50:00,6.0,6.01,5.98,5.99,75800.0,6.0,6.01,5.98,5.99,75800.0
2009-06-16 14:00:00,5.99,6.0,5.98,5.98,74600.0,5.99,6.0,5.98,5.98,74600.0
2009-06-16 14:10:00,5.99,6.01,5.98,6.0,57000.0,5.99,6.01,5.98,6.0,57000.0
2009-06-16 14:20:00,5.99,6.0,5.99,5.99,26200.0,5.99,6.0,5.99,5.99,26200.0
2009-06-16 14:30:00,5.99,6.01,5.98,6.01,58500.0,5.99,6.01,5.98,6.01,58500.0
2009-06-16 14:40:00,6.01,6.01,5.98,6.0,114000.0,6.01,6.01,5.98,6.0,114000.0
2009-06-16 14:50:00,6.0,6.03,6.0,6.02,50200.0,6.0,6.03,6.0,6.02,50200.0
2009-06-16 15:00:00,6.01,6.02,5.99,5.99,84000.0,6.01,6.02,5.99,5.99,84000.0
2009-06-16 15:10:00,5.99,6.03,5.98,6.03,78300.0,5.99,6.03,5.98,6.03,78300.0
2009-06-16 15:20:00,6.03,6.03,5.98,5.99,65600.0,6.03,6.03,5.98,5.99,65600.0
2009-06-16 15:30:00,6.0,6.02,5.99,6.01,45600.0,6.0,6.02,5.99,6.01,45600.0
2009-06-16 15:40:00,6.0,6.01,5.98,5.98,67600.0,6.0,6.01,5.98,5.98,67600.0
2009-06-16 15:50:00,5.98,5.99,5.96,5.96,206800.0,5.98,5.99,5.96,5.96,206800.0
2009-06-17 09:30:00,5.98,6.01,5.96,6.0,33000.0,5.98,6.01,5.96,6.0,33000.0
2009-06-17 09:40:00,6.0,6.01,5.99,5.99,31200.0,6.0,6.01,5.99,5.99,31200.0
2009-06-17 09:50:00,5.99,6.01,5.97,6.01,102300.0,5.99,6.01,5.97,6.01,102300.0
2009-06-17 10:00:00,6.0,6.04,5.97,6.04,80100.0,6.0,6.04,5.97,6.04,80100.0
2009-06-17 10:10:00,6.04,6.07,6.03,6.04,54900.0,6.04,6.07,6.03,6.04,54900.0
2009-06-17 10:20:00,6.03,6.04,6.0,6.01,38600.0,6.03,6.04,6.0,6.01,38600.0
2009-06-17 10:30:00,6.0,6.02,5.96,5.97,71400.0,6.0,6.02,5.96,5.97,71400.0
2009-06-17 10:40:00,5.96,5.97,5.92,5.93,70000.0,5.96,5.97,5.92,5.93,70000.0
2009-06-17 10:50:00,5.92,5.97,5.92,5.95,103800.0,5.92,5.97,5.92,5.95,103800.0
2009-06-17 11:00:00,5.96,5.98,5.95,5.98,15000.0,5.96,5.98,5.95,5.98,15000.0
2009-06-17 11:10:00,5.97,6.0,5.97,6.0,29300.0,5.97,6.0,5.97,6.0,29300.0
2009-06-17 11:20:00,6.0,6.0,5.99,5.99,23800.0,6.0,6.0,5.99,5.99,23800.0
2009-06-17 11:30:00,5.99,6.0,5.98,5.98,29400.0,5.99,6.0,5.98,5.98,29400.0
2009-06-17 11:40:00,5.98,5.99,5.97,5.98,30800.0,5.98,5.99,5.97,5.98,30800.0
2009-06-17 11:50:00,5.98,5.99,5.94,5.97,46300.0,5.98,5.99,5.94,5.97,46300.0
2009-06-17 12:00:00,5.98,5.99,5.96,5.97,52500.0,5.98,5.99,5.96,5.97,52500.0
2009-06-17 12:10:00,5.96,5.97,5.95,5.95,21700.0,5.96,5.97,5.95,5.95,21700.0
2009-06-17 12:20:00,5.96,6.0,5.95,5.97,109000.0,5.96,6.0,5.95,5.97,109000.0
2009-06-17 12:30:00,5.97,6.0,5.97,5.98,47200.0,5.97,6.0,5.97,5.98,47200.0
2009-06-17 12:40:00,5.98,6.0,5.98,5.98,45700.0,5.98,6.0,5.98,5.98,45700.0
2009-06-17 12:50:00,5.97,5.99,5.96,5.99,47300.0,5.97,5.99,5.96,5.99,47300.0
2009-06-17 13:00:00,5.98,6.01,5.98,6.0,102900.0,5.98,6.01,5.98,6.0,102900.0
2009-06-17 13:10:00,6.0,6.0,5.98,6.0,38000.0,6.0,6.0,5.98,6.0,38000.0
2009-06-17 13:20:00,5.99,6.02,5.99,6.02,24300.0,5.99,6.02,5.99,6.02,24300.0
2009-06-17 13:30:00,6.03,6.06,6.03,6.06,30900.0,6.03,6.06,6.03,6.06,30900.0
2009-06-17 13:40:00,6.05,6.08,6.05,6.08,16000.0,6.05,6.08,6.05,6.08,16000.0
2009-06-17 13:50:00,6.08,6.08,6.06,6.07,9400.0,6.08,6.08,6.06,6.07,9400.0
2009-06-17 14:00:00,6.06,6.07,6.05,6.06,64800.0,6.06,6.07,6.05,6.06,64800.0
2009-06-17 14:10:00,6.06,6.07,6.06,6.06,61900.0,6.06,6.07,6.06,6.06,61900.0
2009-06-17 14:20:00,6.06,6.07,6.04,6.07,92600.0,6.06,6.07,6.04,6.07,92600.0
2009-06-17 14:30:00,6.07,6.1,6.04,6.04,95200.0,6.07,6.1,6.04,6.04,95200.0
2009-06-17 14:40:00,6.04,6.05,6.0,6.01,58200.0,6.04,6.05,6.0,6.01,58200.0
2009-06-17 14:50:00,6.02,6.03,6.0,6.02,83400.0,6.02,6.03,6.0,6.02,83400.0
2009-06-17 15:00:00,6.02,6.03,6.0,6.0,93500.0,6.02,6.03,6.0,6.0,93500.0
2009-06-17 15:10:00,6.0,6.05,6.0,6.03,161100.0,6.0,6.05,6.0,6.03,161100.0
2009-06-17 15:20:00,6.03,6.05,6.0,6.0,97600.0,6.03,6.05,6.0,6.0,97600.0
2009-06-17 15:30:00,6.0,6.03,6.0,6.01,78100.0,6.0,6.03,6.0,6.01,78100.0
2009-06-17 15:40:00,6.01,6.05,6.01,6.05,233300.0,6.01,6.05,6.01,6.05,233300.0
2009-06-17 15:50:00,6.05,6.06,6.03,6.04,188400.0,6.05,6.06,6.03,6.04,188400.0
2009-06-18 09:30:00,6.03,6.08,5.95,5.96,36400.0,6.03,6.08,5.95,5.96,36400.0
2009-06-18 09:40:00,5.96,5.97,5.95,5.97,32100.0,5.96,5.97,5.95,5.97,32100.0
2009-06-18 09:50:00,5.96,6.03,5.96,6.03,43300.0,5.96,6.03,5.96,6.03,43300.0
2009-06-18 10:00:00,6.03,6.06,6.0,6.06,38400.0,6.03,6.06,6.0,6.06,38400.0
2009-06-18 10:10:00,6.06,6.09,6.02,6.02,48000.0,6.06,6.09,6.02,6.02,48000.0
2009-06-18 10:20:00,6.03,6.03,5.98,5.98,22200.0,6.03,6.03,5.98,5.98,22200.0
2009-06-18 10:30:00,5.98,6.02,5.96,6.02,104100.0,5.98,6.02,5.96,6.02,104100.0
2009-06-18 10:40:00,6.01,6.02,5.97,5.99,54000.0,6.01,6.02,5.97,5.99,54000.0
2009-06-18 10:50:00,5.99,6.0,5.97,5.99,19200.0,5.99,6.0,5.97,5.99,19200.0
2009-06-18 11:00:00,5.99,6.01,5.99,5.99,23800.0,5.99,6.01,5.99,5.99,23800.0
2009-06-18 11:10:00,5.99,6.01,5.99,6.0,27300.0,5.99,6.01,5.99,6.0,27300.0
2009-06-18 11:20:00,6.0,6.02,5.99,6.0,31700.0,6.0,6.02,5.99,6.0,31700.0
2009-06-18 11:30:00,6.0,6.01,6.0,6.01,5200.0,6.0,6.01,6.0,6.01,5200.0
2009-06-18 11:40:00,6.0,6.01,6.0,6.01,7900.0,6.0,6.01,6.0,6.01,7900.0
2009-06-18 11:50:00,6.01,6.01,5.99,6.01,65100.0,6.01,6.01,5.99,6.01,65100.0
2009-06-18 12:00:00,6.01,6.02,5.99,6.0,39900.0,6.01,6.02,5.99,6.0,39900.0
2009-06-18 12:10:00,5.99,6.01,5.99,6.0,30300.0,5.99,6.01,5.99,6.0,30300.0
2009-06-18 12:20:00,6.01,6.01,6.0,6.01,12200.0,6.01,6.01,6.0,6.01,12200.0
2009-06-18 12:30:00,6.0,6.01,5.99,6.0,37900.0,6.0,6.01,5.99,6.0,37900.0
2009-06-18 12:40:00,6.0,6.01,5.99,6.0,39900.0,6.0,6.01,5.99,6.0,39900.0
2009-06-18 12:50:00,6.0,6.01,5.99,6.01,32000.0,6.0,6.01,5.99,6.01,32000.0
2009-06-18 13:00:00,6.01,6.02,6.0,6.02,19500.0,6.01,6.02,6.0,6.02,19500.0
2009-06-18 13:10:00,6.02,6.02,6.01,6.02,4900.0,6.02,6.02,6.01,6.02,4900.0
2009-06-18 13:20:00,6.01,6.02,6.01,6.01,17600.0,6.01,6.02,6.01,6.01,17600.0
2009-06-18 13:30:00,6.01,6.04,6.01,6.02,50300.0,6.01,6.04,6.01,6.02,50300.0
2009-06-18 13:40:00,6.02,6.03,6.01,6.01,9100.0,6.02,6.03,6.01,6.01,9100.0
2009-06-18 13:50:00,6.02,6.04,6.02,6.02,11300.0,6.02,6.04,6.02,6.02,11300.0
2009-06-18 14:00:00,6.03,6.03,6.02,6.02,12200.0,6.03,6.03,6.02,6.02,12200.0
2009-06-18 14:10:00,6.02,6.03,6.0,6.03,60900.0,6.02,6.03,6.0,6.03,60900.0
2009-06-18 14:20:00,6.03,6.03,6.01,6.01,20300.0,6.03,6.03,6.01,6.01,20300.0
2009-06-18 14:30:00,6.01,6.02,6.01,6.02,9200.0,6.01,6.02,6.01,6.02,9200.0
2009-06-18 14:40:00,6.01,6.04,6.01,6.04,31700.0,6.01,6.04,6.01,6.04,31700.0
2009-06-18 14:50:00,6.04,6.06,6.03,6.05,112900.0,6.04,6.06,6.03,6.05,112900.0
2009-06-18 15:00:00,6.06,6.06,6.04,6.05,19200.0,6.06,6.06,6.04,6.05,19200.0
2009-06-18 15:10:00,6.04,6.07,6.04,6.06,69400.0,6.04,6.07,6.04,6.06,69400.0
2009-06-18 15:20:00,6.07,6.08,6.06,6.07,59100.0,6.07,6.08,6.06,6.07,59100.0
2009-06-18 15:30:00,6.07,6.07,6.05,6.06,36800.0,6.07,6.07,6.05,6.06,36800.0
2009-06-18 15:40:00,6.05,6.07,6.04,6.04,64200.0,6.05,6.07,6.04,6.04,64200.0
2009-06-18 15:50:00,6.04,6.07,6.04,6.06,120100.0,6.04,6.07,6.04,6.06,120100.0
2009-06-19 09:30:00,6.03,6.11,6.03,6.09,214400.0,6.03,6.11,6.03,6.09,214400.0
2009-06-19 09:40:00,6.08,6.13,6.08,6.11,32000.0,6.08,6.13,6.08,6.11,32000.0
2009-06-19 09:50:00,6.11,6.16,6.11,6.16,23100.0,6.11,6.16,6.11,6.16,23100.0
2009-06-19 10:00:00,6.16,6.16,6.1,6.12,52000.0,6.16,6.16,6.1,6.12,52000.0
2009-06-19 10:10:00,6.11,6.11,6.09,6.09,69500.0,6.11,6.11,6.09,6.09,69500.0
2009-06-19 10:20:00,6.1,6.14,6.07,6.07,87800.0,6.1,6.14,6.07,6.07,87800.0
2009-06-19 10:30:00,6.07,6.1,6.07,6.09,36900.0,6.07,6.1,6.07,6.09,36900.0
2009-06-19 10:40:00,6.1,6.11,6.08,6.1,18800.0,6.1,6.11,6.08,6.1,18800.0
2009-06-19 10:50:00,6.11,6.11,6.09,6.09,20500.0,6.11,6.11,6.09,6.09,20500.0
2009-06-19 11:00:00,6.09,6.11,6.09,6.09,18700.0,6.09,6.11,6.09,6.09,18700.0
2009-06-19 11:10:00,6.09,6.1,6.08,6.09,58200.0,6.09,6.1,6.08,6.09,58200.0
2009-06-19 11:20:00,6.09,6.1,6.09,6.1,5100.0,6.09,6.1,6.09,6.1,5100.0
2009-06-19 11:30:00,6.1,6.1,6.09,6.1,14100.0,6.1,6.1,6.09,6.1,14100.0
2009-06-19 11:40:00,6.1,6.1,6.09,6.1,8000.0,6.1,6.1,6.09,6.1,8000.0
2009-06-19 11:50:00,6.1,6.12,6.09,6.09,35300.0,6.1,6.12,6.09,6.09,35300.0
2009-06-19 12:00:00,6.1,6.1,6.09,6.09,21200.0,6.1,6.1,6.09,6.09,21200.0
2009-06-19 12:10:00,6.08,6.09,6.06,6.07,35000.0,6.08,6.09,6.06,6.07,35000.0
2009-06-19 12:20:00,6.06,6.07,6.02,6.04,124800.0,6.06,6.07,6.02,6.04,124800.0
2009-06-19 12:30:00,6.04,6.05,6.03,6.04,42600.0,6.04,6.05,6.03,6.04,42600.0
2009-06-19 12:40:00,6.04,6.04,6.03,6.04,11700.0,6.04,6.04,6.03,6.04,11700.0
2009-06-19 12:50:00,6.03,6.05,6.03,6.04,14900.0,6.03,6.05,6.03,6.04,14900.0
2009-06-19 13:00:00,6.04,6.06,6.04,6.05,21300.0,6.04,6.06,6.04,6.05,21300.0
2009-06-19 13:10:00,6.05,6.06,6.05,6.06,15900.0,6.05,6.06,6.05,6.06,15900.0
2009-06-19 13:20:00,6.06,6.06,6.04,6.04,27700.0,6.06,6.06,6.04,6.04,27700.0
2009-06-19 13:30:00,6.05,6.06,6.04,6.05,17300.0,6.05,6.06,6.04,6.05,17300.0
2009-06-19 13:40:00,6.05,6.06,6.04,6.05,30200.0,6.05,6.06,6.04,6.05,30200.0
2009-06-19 13:50:00,6.04,6.06,6.04,6.06,19800.0,6.04,6.06,6.04,6.06,19800.0
2009-06-19 14:00:00,6.06,6.06,6.05,6.05,11200.0,6.06,6.06,6.05,6.05,11200.0
2009-06-19 14:10:00,6.05,6.06,6.03,6.04,31700.0,6.05,6.06,6.03,6.04,31700.0
2009-06-19 14:20:00,6.04,6.04,6.02,6.02,30600.0,6.04,6.04,6.02,6.02,30600.0
2009-06-19 14:30:00,6.02,6.03,6.02,6.03,10000.0,6.02,6.03,6.02,6.03,10000.0
2009-06-19 14:40:00,6.02,6.03,6.02,6.03,9300.0,6.02,6.03,6.02,6.03,9300.0
2009-06-19 14:50:00,6.02,6.03,6.02,6.02,21400.0,6.02,6.03,6.02,6.02,21400.0
2009-06-19 15:00:00,6.03,6.03,6.02,6.02,32900.0,6.03,6.03,6.02,6.02,32900.0
2009-06-19 15:10:00,6.03,6.04,6.02,6.03,21900.0,6.03,6.04,6.02,6.03,21900.0
2009-06-19 15:20:00,6.04,6.06,6.03,6.05,24900.0,6.04,6.06,6.03,6.05,24900.0
2009-06-19 15:30:00,6.06,6.08,6.05,6.05,109200.0,6.06,6.08,6.05,6.05,109200.0
2009-06-19 15:40:00,6.05,6.05,6.04,6.04,36400.0,6.05,6.05,6.04,6.04,36400.0
2009-06-19 15:50:00,6.04,6.05,6.0,6.0,242200.0,6.04,6.05,6.0,6.0,242200.0
2009-06-22 09:30:00,5.96,6.01,5.95,5.95,47300.0,5.96,6.01,5.95,5.95,47300.0
2009-06-22 09:40:00,5.95,5.96,5.84,5.86,97700.0,5.95,5.96,5.84,5.86,97700.0
2009-06-22 09:50:00,5.86,5.89,5.81,5.84,47500.0,5.86,5.89,5.81,5.84,47500.0
2009-06-22 10:00:00,5.84,5.84,5.8,5.83,75500.0,5.84,5.84,5.8,5.83,75500.0
2009-06-22 10:10:00,5.83,5.84,5.82,5.82,45500.0,5.83,5.84,5.82,5.82,45500.0
2009-06-22 10:20:00,5.82,5.83,5.82,5.83,14000.0,5.82,5.83,5.82,5.83,14000.0
2009-06-22 10:30:00,5.83,5.83,5.8,5.8,91500.0,5.83,5.83,5.8,5.8,91500.0
2009-06-22 10:40:00,5.8,5.86,5.8,5.85,63100.0,5.8,5.86,5.8,5.85,63100.0
2009-06-22 10:50:00,5.85,5.86,5.82,5.83,70500.0,5.85,5.86,5.82,5.83,70500.0
2009-06-22 11:00:00,5.83,5.85,5.83,5.84,55100.0,5.83,5.85,5.83,5.84,55100.0
2009-06-22 11:10:00,5.84,5.86,5.84,5.86,49300.0,5.84,5.86,5.84,5.86,49300.0
2009-06-22 11:20:00,5.85,5.89,5.84,5.86,58500.0,5.85,5.89,5.84,5.86,58500.0
2009-06-22 11:30:00,5.86,5.87,5.82,5.82,65500.0,5.86,5.87,5.82,5.82,65500.0
2009-06-22 11:40:00,5.82,5.84,5.8,5.8,76100.0,5.82,5.84,5.8,5.8,76100.0
2009-06-22 11:50:00,5.8,5.81,5.79,5.79,16200.0,5.8,5.81,5.79,5.79,16200.0
2009-06-22 12:00:00,5.8,5.8,5.74,5.74,124700.0,5.8,5.8,5.74,5.74,124700.0
2009-06-22 12:10:00,5.74,5.76,5.74,5.75,60400.0,5.74,5.76,5.74,5.75,60400.0
2009-06-22 12:20:00,5.75,5.75,5.71,5.71,30900.0,5.75,5.75,5.71,5.71,30900.0
2009-06-22 12:30:00,5.72,5.73,5.7,5.7,73300.0,5.72,5.73,5.7,5.7,73300.0
2009-06-22 12:40:00,5.7,5.71,5.7,5.71,12400.0,5.7,5.71,5.7,5.71,12400.0
2009-06-22 12:50:00,5.7,5.71,5.7,5.7,24000.0,5.7,5.71,5.7,5.7,24000.0
2009-06-22 13:00:00,5.71,5.71,5.7,5.7,6500.0,5.71,5.71,5.7,5.7,6500.0
2009-06-22 13:10:00,5.71,5.71,5.7,5.71,23400.0,5.71,5.71,5.7,5.71,23400.0
2009-06-22 13:20:00,5.7,5.71,5.7,5.71,14900.0,5.7,5.71,5.7,5.71,14900.0
2009-06-22 13:30:00,5.7,5.71,5.69,5.69,43100.0,5.7,5.71,5.69,5.69,43100.0
2009-06-22 13:40:00,5.69,5.76,5.69,5.76,117200.0,5.69,5.76,5.69,5.76,117200.0
2009-06-22 13:50:00,5.76,5.78,5.76,5.78,46800.0,5.76,5.78,5.76,5.78,46800.0
2009-06-22 14:00:00,5.78,5.79,5.78,5.79,33800.0,5.78,5.79,5.78,5.79,33800.0
2009-06-22 14:10:00,5.79,5.81,5.78,5.8,51400.0,5.79,5.81,5.78,5.8,51400.0
2009-06-22 14:20:00,5.8,5.82,5.8,5.82,41900.0,5.8,5.82,5.8,5.82,41900.0
2009-06-22 14:30:00,5.82,5.84,5.81,5.82,59200.0,5.82,5.84,5.81,5.82,59200.0
2009-06-22 14:40:00,5.82,5.82,5.74,5.75,98100.0,5.82,5.82,5.74,5.75,98100.0
2009-06-22 14:50:00,5.75,5.75,5.71,5.71,78300.0,5.75,5.75,5.71,5.71,78300.0
2009-06-22 15:00:00,5.71,5.75,5.7,5.71,250000.0,5.71,5.75,5.7,5.71,250000.0
2009-06-22 15:10:00,5.71,5.72,5.7,5.71,36800.0,5.71,5.72,5.7,5.71,36800.0
2009-06-22 15:20:00,5.72,5.73,5.71,5.73,85700.0,5.72,5.73,5.71,5.73,85700.0
2009-06-22 15:30:00,5.72,5.73,5.72,5.72,36100.0,5.72,5.73,5.72,5.72,36100.0
2009-06-22 15:40:00,5.73,5.73,5.67,5.68,319300.0,5.73,5.73,5.67,5.68,319300.0
2009-06-22 15:50:00,5.67,5.68,5.65,5.66,434000.0,5.67,5.68,5.65,5.66,434000.0
2009-06-23 09:30:00,5.69,5.72,5.69,5.7,73700.0,5.69,5.72,5.69,5.7,73700.0
2009-06-23 09:40:00,5.7,5.72,5.7,5.71,25800.0,5.7,5.72,5.7,5.71,25800.0
2009-06-23 09:50:00,5.71,5.75,5.7,5.75,44800.0,5.71,5.75,5.7,5.75,44800.0
2009-06-23 10:00:00,5.74,5.79,5.73,5.78,52200.0,5.74,5.79,5.73,5.78,52200.0
2009-06-23 10:10:00,5.79,5.8,5.76,5.8,114600.0,5.79,5.8,5.76,5.8,114600.0
2009-06-23 10:20:00,5.8,5.8,5.79,5.79,32200.0,5.8,5.8,5.79,5.79,32200.0
2009-06-23 10:30:00,5.8,5.8,5.77,5.77,75100.0,5.8,5.8,5.77,5.77,75100.0
2009-06-23 10:40:00,5.77,5.77,5.66,5.66,180700.0,5.77,5.77,5.66,5.66,180700.0
2009-06-23 10:50:00,5.66,5.66,5.61,5.65,192200.0,5.66,5.66,5.61,5.65,192200.0
2009-06-23 11:00:00,5.64,5.65,5.63,5.63,24300.0,5.64,5.65,5.63,5.63,24300.0
2009-06-23 11:10:00,5.64,5.68,5.63,5.68,43600.0,5.64,5.68,5.63,5.68,43600.0
2009-06-23 11:20:00,5.68,5.71,5.68,5.69,113400.0,5.68,5.71,5.68,5.69,113400.0
2009-06-23 11:30:00,5.7,5.71,5.69,5.7,52300.0,5.7,5.71,5.69,5.7,52300.0
2009-06-23 11:40:00,5.71,5.71,5.7,5.71,13000.0,5.71,5.71,5.7,5.71,13000.0
2009-06-23 11:50:00,5.7,5.71,5.68,5.69,38500.0,5.7,5.71,5.68,5.69,38500.0
2009-06-23 12:00:00,5.7,5.71,5.69,5.71,28200.0,5.7,5.71,5.69,5.71,28200.0
2009-06-23 12:10:00,5.7,5.7,5.67,5.68,42600.0,5.7,5.7,5.67,5.68,42600.0
2009-06-23 12:20:00,5.68,5.68,5.67,5.67,27100.0,5.68,5.68,5.67,5.67,27100.0
2009-06-23 12:30:00,5.68,5.72,5.67,5.69,68200.0,5.68,5.72,5.67,5.69,68200.0
2009-06-23 12:40:00,5.69,5.7,5.68,5.68,9200.0,5.69,5.7,5.68,5.68,9200.0
2009-06-23 12:50:00,5.68,5.7,5.68,5.7,22400.0,5.68,5.7,5.68,5.7,22400.0
2009-06-23 13:00:00,5.69,5.74,5.69,5.74,38300.0,5.69,5.74,5.69,5.74,38300.0
2009-06-23 13:10:00,5.74,5.75,5.74,5.74,15200.0,5.74,5.75,5.74,5.74,15200.0
2009-06-23 13:20:00,5.74,5.75,5.71,5.72,27300.0,5.74,5.75,5.71,5.72,27300.0
2009-06-23 13:30:00,5.72,5.72,5.7,5.71,35500.0,5.72,5.72,5.7,5.71,35500.0
2009-06-23 13:40:00,5.7,5.71,5.69,5.7,34900.0,5.7,5.71,5.69,5.7,34900.0
2009-06-23 13:50:00,5.7,5.71,5.68,5.68,42000.0,5.7,5.71,5.68,5.68,42000.0
2009-06-23 14:00:00,5.68,5.71,5.67,5.7,22300.0,5.68,5.71,5.67,5.7,22300.0
2009-06-23 14:10:00,5.7,5.72,5.7,5.71,19900.0,5.7,5.72,5.7,5.71,19900.0
2009-06-23 14:20:00,5.71,5.73,5.71,5.73,25200.0,5.71,5.73,5.71,5.73,25200.0
2009-06-23 14:30:00,5.73,5.73,5.71,5.71,70700.0,5.73,5.73,5.71,5.71,70700.0
2009-06-23 14:40:00,5.72,5.72,5.69,5.7,34800.0,5.72,5.72,5.69,5.7,34800.0
2009-06-23 14:50:00,5.7,5.7,5.68,5.68,56400.0,5.7,5.7,5.68,5.68,56400.0
2009-06-23 15:00:00,5.68,5.69,5.68,5.68,23300.0,5.68,5.69,5.68,5.68,23300.0
2009-06-23 15:10:00,5.68,5.71,5.67,5.7,49500.0,5.68,5.71,5.67,5.7,49500.0
2009-06-23 15:20:00,5.7,5.71,5.68,5.7,55300.0,5.7,5.71,5.68,5.7,55300.0
2009-06-23 15:30:00,5.7,5.7,5.68,5.69,45600.0,5.7,5.7,5.68,5.69,45600.0
2009-06-23 15:40:00,5.69,5.7,5.64,5.7,249200.0,5.69,5.7,5.64,5.7,249200.0
2009-06-23 15:50:00,5.69,5.7,5.64,5.67,308000.0,5.69,5.7,5.64,5.67,308000.0
2009-06-24 09:30:00,5.63,5.8,5.63,5.78,104800.0,5.63,5.8,5.63,5.78,104800.0
2009-06-24 09:40:00,5.78,5.8,5.77,5.78,33800.0,5.78,5.8,5.77,5.78,33800.0
2009-06-24 09:50:00,5.77,5.83,5.77,5.83,32600.0,5.77,5.83,5.77,5.83,32600.0
2009-06-24 10:00:00,5.82,5.82,5.76,5.77,92400.0,5.82,5.82,5.76,5.77,92400.0
2009-06-24 10:10:00,5.78,5.79,5.77,5.79,35700.0,5.78,5.79,5.77,5.79,35700.0
2009-06-24 10:20:00,5.79,5.8,5.77,5.77,45900.0,5.79,5.8,5.77,5.77,45900.0
2009-06-24 10:30:00,5.77,5.88,5.77,5.86,172300.0,5.77,5.88,5.77,5.86,172300.0
2009-06-24 10:40:00,5.85,5.88,5.83,5.88,102000.0,5.85,5.88,5.83,5.88,102000.0
2009-06-24 10:50:00,5.88,5.9,5.88,5.9,21000.0,5.88,5.9,5.88,5.9,21000.0
2009-06-24 11:00:00,5.9,5.9,5.87,5.88,54600.0,5.9,5.9,5.87,5.88,54600.0
2009-06-24 11:10:00,5.88,5.88,5.87,5.88,9000.0,5.88,5.88,5.87,5.88,9000.0
2009-06-24 11:20:00,5.88,5.88,5.87,5.88,16500.0,5.88,5.88,5.87,5.88,16500.0
2009-06-24 11:30:00,5.88,5.88,5.87,5.88,14100.0,5.88,5.88,5.87,5.88,14100.0
2009-06-24 11:40:00,5.87,5.89,5.87,5.88,18400.0,5.87,5.89,5.87,5.88,18400.0
2009-06-24 11:50:00,5.88,5.9,5.86,5.89,15800.0,5.88,5.9,5.86,5.89,15800.0
2009-06-24 12:00:00,5.9,5.9,5.89,5.9,11100.0,5.9,5.9,5.89,5.9,11100.0
2009-06-24 12:10:00,5.89,5.9,5.87,5.88,23700.0,5.89,5.9,5.87,5.88,23700.0
2009-06-24 12:20:00,5.88,5.88,5.86,5.87,15300.0,5.88,5.88,5.86,5.87,15300.0
2009-06-24 12:30:00,5.87,5.87,5.85,5.86,14400.0,5.87,5.87,5.85,5.86,14400.0
2009-06-24 12:40:00,5.85,5.86,5.83,5.84,20200.0,5.85,5.86,5.83,5.84,20200.0
2009-06-24 12:50:00,5.84,5.86,5.82,5.83,51900.0,5.84,5.86,5.82,5.83,51900.0
2009-06-24 13:00:00,5.82,5.87,5.82,5.84,86200.0,5.82,5.87,5.82,5.84,86200.0
2009-06-24 13:10:00,5.84,5.85,5.84,5.84,5200.0,5.84,5.85,5.84,5.84,5200.0
2009-06-24 13:20:00,5.85,5.85,5.82,5.82,46600.0,5.85,5.85,5.82,5.82,46600.0
2009-06-24 13:30:00,5.82,5.83,5.82,5.83,36500.0,5.82,5.83,5.82,5.83,36500.0
2009-06-24 13:40:00,5.83,5.83,5.79,5.8,42600.0,5.83,5.83,5.79,5.8,42600.0
2009-06-24 13:50:00,5.79,5.8,5.78,5.79,26200.0,5.79,5.8,5.78,5.79,26200.0
2009-06-24 14:00:00,5.79,5.79,5.78,5.79,15400.0,5.79,5.79,5.78,5.79,15400.0
2009-06-24 14:10:00,5.79,5.82,5.77,5.78,41700.0,5.79,5.82,5.77,5.78,41700.0
2009-06-24 14:20:00,5.78,5.83,5.75,5.76,64900.0,5.78,5.83,5.75,5.76,64900.0
2009-06-24 14:30:00,5.76,5.76,5.74,5.75,43200.0,5.76,5.76,5.74,5.75,43200.0
2009-06-24 14:40:00,5.74,5.76,5.73,5.76,111500.0,5.74,5.76,5.73,5.76,111500.0
2009-06-24 14:50:00,5.76,5.8,5.76,5.8,25100.0,5.76,5.8,5.76,5.8,25100.0
2009-06-24 15:00:00,5.8,5.81,5.76,5.76,62200.0,5.8,5.81,5.76,5.76,62200.0
2009-06-24 15:10:00,5.76,5.78,5.75,5.76,52500.0,5.76,5.78,5.75,5.76,52500.0
2009-06-24 15:20:00,5.76,5.77,5.75,5.76,49500.0,5.76,5.77,5.75,5.76,49500.0
2009-06-24 15:30:00,5.76,5.77,5.73,5.77,146400.0,5.76,5.77,5.73,5.77,146400.0
2009-06-24 15:40:00,5.77,5.77,5.71,5.77,79900.0,5.77,5.77,5.71,5.77,79900.0
2009-06-24 15:50:00,5.77,5.79,5.75,5.77,83800.0,5.77,5.79,5.75,5.77,83800.0
2009-06-25 09:30:00,5.73,5.77,5.71,5.76,21100.0,5.73,5.77,5.71,5.76,21100.0
2009-06-25 09:40:00,5.76,5.83,5.76,5.83,26900.0,5.76,5.83,5.76,5.83,26900.0
2009-06-25 09:50:00,5.82,5.89,5.8,5.89,33000.0,5.82,5.89,5.8,5.89,33000.0
2009-06-25 10:00:00,5.89,5.91,5.89,5.89,29000.0,5.89,5.91,5.89,5.89,29000.0
2009-06-25 10:10:00,5.89,5.91,5.88,5.89,28700.0,5.89,5.91,5.88,5.89,28700.0
2009-06-25 10:20:00,5.89,5.9,5.88,5.9,30800.0,5.89,5.9,5.88,5.9,30800.0
2009-06-25 10:30:00,5.89,5.89,5.88,5.88,13500.0,5.89,5.89,5.88,5.88,13500.0
2009-06-25 10:40:00,5.88,5.89,5.84,5.84,32600.0,5.88,5.89,5.84,5.84,32600.0
2009-06-25 10:50:00,5.85,5.86,5.82,5.83,24600.0,5.85,5.86,5.82,5.83,24600.0
2009-06-25 11:00:00,5.83,5.86,5.82,5.86,17300.0,5.83,5.86,5.82,5.86,17300.0
2009-06-25 11:10:00,5.86,5.86,5.84,5.86,15800.0,5.86,5.86,5.84,5.86,15800.0
2009-06-25 11:20:00,5.86,5.89,5.86,5.89,21100.0,5.86,5.89,5.86,5.89,21100.0
2009-06-25 11:30:00,5.89,5.9,5.88,5.89,33100.0,5.89,5.9,5.88,5.89,33100.0
2009-06-25 11:40:00,5.88,5.9,5.88,5.9,47900.0,5.88,5.9,5.88,5.9,47900.0
2009-06-25 11:50:00,5.9,5.9,5.88,5.89,41300.0,5.9,5.9,5.88,5.89,41300.0
2009-06-25 12:00:00,5.89,5.9,5.88,5.89,31300.0,5.89,5.9,5.88,5.89,31300.0
2009-06-25 12:10:00,5.89,5.9,5.89,5.9,16200.0,5.89,5.9,5.89,5.9,16200.0
2009-06-25 12:20:00,5.9,5.91,5.89,5.91,26000.0,5.9,5.91,5.89,5.91,26000.0
2009-06-25 12:30:00,5.9,5.91,5.9,5.91,18100.0,5.9,5.91,5.9,5.91,18100.0
2009-06-25 12:40:00,5.9,5.91,5.89,5.9,14600.0,5.9,5.91,5.89,5.9,14600.0
2009-06-25 12:50:00,5.9,5.92,5.89,5.92,25700.0,5.9,5.92,5.89,5.92,25700.0
2009-06-25 13:00:00,5.92,5.94,5.91,5.94,23100.0,5.92,5.94,5.91,5.94,23100.0
2009-06-25 13:10:00,5.94,5.95,5.93,5.94,16700.0,5.94,5.95,5.93,5.94,16700.0
2009-06-25 13:20:00,5.94,5.94,5.93,5.93,10500.0,5.94,5.94,5.93,5.93,10500.0
2009-06-25 13:30:00,5.94,5.94,5.93,5.94,11600.0,5.94,5.94,5.93,5.94,11600.0
2009-06-25 13:40:00,5.94,5.94,5.92,5.93,20300.0,5.94,5.94,5.92,5.93,20300.0
2009-06-25 13:50:00,5.93,5.93,5.92,5.92,28700.0,5.93,5.93,5.92,5.92,28700.0
2009-06-25 14:00:00,5.93,5.93,5.89,5.89,45000.0,5.93,5.93,5.89,5.89,45000.0
2009-06-25 14:10:00,5.9,5.9,5.88,5.88,21300.0,5.9,5.9,5.88,5.88,21300.0
2009-06-25 14:20:00,5.88,5.89,5.88,5.89,18300.0,5.88,5.89,5.88,5.89,18300.0
2009-06-25 14:30:00,5.88,5.89,5.87,5.88,35900.0,5.88,5.89,5.87,5.88,35900.0
2009-06-25 14:40:00,5.88,5.89,5.87,5.87,30500.0,5.88,5.89,5.87,5.87,30500.0
2009-06-25 14:50:00,5.87,5.92,5.87,5.91,56300.0,5.87,5.92,5.87,5.91,56300.0
2009-06-25 15:00:00,5.92,5.92,5.9,5.9,24100.0,5.92,5.92,5.9,5.9,24100.0
2009-06-25 15:10:00,5.91,5.91,5.89,5.9,41100.0,5.91,5.91,5.89,5.9,41100.0
2009-06-25 15:20:00,5.89,5.93,5.89,5.93,35100.0,5.89,5.93,5.89,5.93,35100.0
2009-06-25 15:30:00,5.93,5.93,5.89,5.89,60700.0,5.93,5.93,5.89,5.89,60700.0
2009-06-25 15:40:00,5.9,5.93,5.89,5.92,87900.0,5.9,5.93,5.89,5.92,87900.0
2009-06-25 15:50:00,5.92,5.96,5.92,5.96,196000.0,5.92,5.96,5.92,5.96,196000.0
2009-06-26 09:30:00,5.91,5.95,5.82,5.88,33300.0,5.91,5.95,5.82,5.88,33300.0
2009-06-26 09:40:00,5.88,5.97,5.88,5.92,24800.0,5.88,5.97,5.88,5.92,24800.0
2009-06-26 09:50:00,5.92,5.93,5.89,5.9,20100.0,5.92,5.93,5.89,5.9,20100.0
2009-06-26 10:00:00,5.89,5.96,5.89,5.9,47700.0,5.89,5.96,5.89,5.9,47700.0
2009-06-26 10:10:00,5.9,5.94,5.9,5.93,8100.0,5.9,5.94,5.9,5.93,8100.0
2009-06-26 10:20:00,5.94,5.94,5.93,5.94,17100.0,5.94,5.94,5.93,5.94,17100.0
2009-06-26 10:30:00,5.94,5.95,5.93,5.93,28000.0,5.94,5.95,5.93,5.93,28000.0
2009-06-26 10:40:00,5.93,5.93,5.92,5.93,11900.0,5.93,5.93,5.92,5.93,11900.0
2009-06-26 10:50:00,5.93,5.93,5.91,5.92,35100.0,5.93,5.93,5.91,5.92,35100.0
2009-06-26 11:00:00,5.91,5.92,5.88,5.9,92700.0,5.91,5.92,5.88,5.9,92700.0
2009-06-26 11:10:00,5.91,5.93,5.89,5.92,69200.0,5.91,5.93,5.89,5.92,69200.0
2009-06-26 11:20:00,5.92,5.93,5.91,5.92,30200.0,5.92,5.93,5.91,5.92,30200.0
2009-06-26 11:30:00,5.92,5.93,5.91,5.93,91400.0,5.92,5.93,5.91,5.93,91400.0
2009-06-26 11:40:00,5.93,5.93,5.92,5.92,29600.0,5.93,5.93,5.92,5.92,29600.0
2009-06-26 11:50:00,5.92,5.93,5.92,5.93,25600.0,5.92,5.93,5.92,5.93,25600.0
2009-06-26 12:00:00,5.93,5.93,5.92,5.92,5900.0,5.93,5.93,5.92,5.92,5900.0
2009-06-26 12:10:00,5.93,5.93,5.92,5.92,3700.0,5.93,5.93,5.92,5.92,3700.0
2009-06-26 12:20:00,5.93,5.93,5.92,5.92,22100.0,5.93,5.93,5.92,5.92,22100.0
2009-06-26 12:30:00,5.93,5.93,5.92,5.93,34100.0,5.93,5.93,5.92,5.93,34100.0
2009-06-26 12:40:00,5.93,5.93,5.92,5.93,34700.0,5.93,5.93,5.92,5.93,34700.0
2009-06-26 12:50:00,5.93,5.94,5.92,5.94,22500.0,5.93,5.94,5.92,5.94,22500.0
2009-06-26 13:00:00,5.94,5.96,5.93,5.96,75800.0,5.94,5.96,5.93,5.96,75800.0
2009-06-26 13:10:00,5.96,5.99,5.95,5.95,81700.0,5.96,5.99,5.95,5.95,81700.0
2009-06-26 13:20:00,5.94,5.97,5.94,5.97,18900.0,5.94,5.97,5.94,5.97,18900.0
2009-06-26 13:30:00,5.97,5.97,5.95,5.96,36000.0,5.97,5.97,5.95,5.96,36000.0
2009-06-26 13:40:00,5.96,5.98,5.96,5.98,28700.0,5.96,5.98,5.96,5.98,28700.0
2009-06-26 13:50:00,5.98,6.0,5.97,5.99,46900.0,5.98,6.0,5.97,5.99,46900.0
2009-06-26 14:00:00,6.0,6.0,5.98,5.99,31100.0,6.0,6.0,5.98,5.99,31100.0
2009-06-26 14:10:00,5.98,5.99,5.98,5.99,17200.0,5.98,5.99,5.98,5.99,17200.0
2009-06-26 14:20:00,5.99,6.01,5.99,6.0,116200.0,5.99,6.01,5.99,6.0,116200.0
2009-06-26 14:30:00,5.99,6.0,5.99,5.99,17900.0,5.99,6.0,5.99,5.99,17900.0
2009-06-26 14:40:00,5.99,6.0,5.98,6.0,70500.0,5.99,6.0,5.98,6.0,70500.0
2009-06-26 14:50:00,6.0,6.01,5.99,6.01,28400.0,6.0,6.01,5.99,6.01,28400.0
2009-06-26 15:00:00,6.01,6.03,6.0,6.02,27800.0,6.01,6.03,6.0,6.02,27800.0
2009-06-26 15:10:00,6.03,6.03,6.02,6.02,23200.0,6.03,6.03,6.02,6.02,23200.0
2009-06-26 15:20:00,6.02,6.03,6.02,6.02,20500.0,6.02,6.03,6.02,6.02,20500.0
2009-06-26 15:30:00,6.03,6.05,5.98,5.98,253400.0,6.03,6.05,5.98,5.98,253400.0
2009-06-26 15:40:00,5.97,6.0,5.97,5.99,240200.0,5.97,6.0,5.97,5.99,240200.0
2009-06-26 15:50:00,6.0,6.02,5.98,6.0,183600.0,6.0,6.02,5.98,6.0,183600.0
2009-06-29 09:30:00,6.0,6.03,5.95,6.02,76200.0,6.0,6.03,5.95,6.02,76200.0
2009-06-29 09:40:00,6.03,6.04,5.97,5.97,27300.0,6.03,6.04,5.97,5.97,27300.0
2009-06-29 09:50:00,5.97,5.97,5.92,5.92,17500.0,5.97,5.97,5.92,5.92,17500.0
2009-06-29 10:00:00,5.92,5.92,5.86,5.88,33600.0,5.92,5.92,5.86,5.88,33600.0
2009-06-29 10:10:00,5.9,6.0,5.89,5.97,174100.0,5.9,6.0,5.89,5.97,174100.0
2009-06-29 10:20:00,5.97,6.03,5.96,6.02,152100.0,5.97,6.03,5.96,6.02,152100.0
2009-06-29 10:30:00,6.01,6.05,6.01,6.04,45500.0,6.01,6.05,6.01,6.04,45500.0
2009-06-29 10:40:00,6.05,6.06,6.04,6.06,29100.0,6.05,6.06,6.04,6.06,29100.0
2009-06-29 10:50:00,6.06,6.07,6.05,6.05,14500.0,6.06,6.07,6.05,6.05,14500.0
2009-06-29 11:00:00,6.06,6.07,6.03,6.05,38900.0,6.06,6.07,6.03,6.05,38900.0
2009-06-29 11:10:00,6.05,6.08,6.05,6.07,65700.0,6.05,6.08,6.05,6.07,65700.0
2009-06-29 11:20:00,6.06,6.06,6.05,6.06,9500.0,6.06,6.06,6.05,6.06,9500.0
2009-06-29 11:30:00,6.05,6.09,6.05,6.08,50600.0,6.05,6.09,6.05,6.08,50600.0
2009-06-29 11:40:00,6.07,6.08,6.07,6.08,9200.0,6.07,6.08,6.07,6.08,9200.0
2009-06-29 11:50:00,6.08,6.1,6.07,6.1,24600.0,6.08,6.1,6.07,6.1,24600.0
2009-06-29 12:00:00,6.1,6.13,6.09,6.09,104600.0,6.1,6.13,6.09,6.09,104600.0
2009-06-29 12:10:00,6.1,6.12,6.1,6.11,40200.0,6.1,6.12,6.1,6.11,40200.0
2009-06-29 12:20:00,6.1,6.12,6.07,6.08,268200.0,6.1,6.12,6.07,6.08,268200.0
2009-06-29 12:30:00,6.08,6.08,6.03,6.06,222600.0,6.08,6.08,6.03,6.06,222600.0
2009-06-29 12:40:00,6.07,6.08,6.06,6.07,41300.0,6.07,6.08,6.06,6.07,41300.0
2009-06-29 12:50:00,6.06,6.07,6.06,6.07,13400.0,6.06,6.07,6.06,6.07,13400.0
2009-06-29 13:00:00,6.07,6.08,6.06,6.07,13200.0,6.07,6.08,6.06,6.07,13200.0
2009-06-29 13:10:00,6.08,6.08,6.05,6.06,92900.0,6.08,6.08,6.05,6.06,92900.0
2009-06-29 13:20:00,6.06,6.06,6.05,6.05,10300.0,6.06,6.06,6.05,6.05,10300.0
2009-06-29 13:30:00,6.06,6.06,6.05,6.05,11000.0,6.06,6.06,6.05,6.05,11000.0
2009-06-29 13:40:00,6.06,6.08,6.04,6.08,98300.0,6.06,6.08,6.04,6.08,98300.0
2009-06-29 13:50:00,6.09,6.09,6.08,6.09,112400.0,6.09,6.09,6.08,6.09,112400.0
2009-06-29 14:00:00,6.08,6.11,6.04,6.06,137400.0,6.08,6.11,6.04,6.06,137400.0
2009-06-29 14:10:00,6.06,6.08,6.03,6.08,111600.0,6.06,6.08,6.03,6.08,111600.0
2009-06-29 14:20:00,6.08,6.09,6.07,6.09,32600.0,6.08,6.09,6.07,6.09,32600.0
2009-06-29 14:30:00,6.09,6.09,6.08,6.09,18600.0,6.09,6.09,6.08,6.09,18600.0
2009-06-29 14:40:00,6.09,6.09,6.08,6.09,13000.0,6.09,6.09,6.08,6.09,13000.0
2009-06-29 14:50:00,6.09,6.11,6.08,6.1,66000.0,6.09,6.11,6.08,6.1,66000.0
2009-06-29 15:00:00,6.11,6.11,6.09,6.09,94200.0,6.11,6.11,6.09,6.09,94200.0
2009-06-29 15:10:00,6.09,6.1,6.06,6.1,75800.0,6.09,6.1,6.06,6.1,75800.0
2009-06-29 15:20:00,6.1,6.12,6.09,6.12,45000.0,6.1,6.12,6.09,6.12,45000.0
2009-06-29 15:30:00,6.12,6.12,6.08,6.08,117700.0,6.12,6.12,6.08,6.08,117700.0
2009-06-29 15:40:00,6.09,6.11,6.04,6.06,287300.0,6.09,6.11,6.04,6.06,287300.0
2009-06-29 15:50:00,6.06,6.1,6.06,6.09,204600.0,6.06,6.1,6.06,6.09,204600.0
2009-06-30 09:30:00,6.1,6.15,6.06,6.13,48500.0,6.1,6.15,6.06,6.13,48500.0
2009-06-30 09:40:00,6.13,6.14,6.06,6.07,29100.0,6.13,6.14,6.06,6.07,29100.0
2009-06-30 09:50:00,6.07,6.11,6.06,6.1,93100.0,6.07,6.11,6.06,6.1,93100.0
2009-06-30 10:00:00,6.09,6.1,6.0,6.03,109100.0,6.09,6.1,6.0,6.03,109100.0
2009-06-30 10:10:00,6.03,6.03,5.98,5.99,20400.0,6.03,6.03,5.98,5.99,20400.0
2009-06-30 10:20:00,5.98,5.99,5.97,5.98,12200.0,5.98,5.99,5.97,5.98,12200.0
2009-06-30 10:30:00,5.97,5.98,5.94,5.98,43700.0,5.97,5.98,5.94,5.98,43700.0
2009-06-30 10:40:00,5.98,6.0,5.98,5.99,34800.0,5.98,6.0,5.98,5.99,34800.0
2009-06-30 10:50:00,6.0,6.0,5.98,6.0,26800.0,6.0,6.0,5.98,6.0,26800.0
2009-06-30 11:00:00,6.0,6.01,5.99,6.01,38600.0,6.0,6.01,5.99,6.01,38600.0
2009-06-30 11:10:00,6.01,6.01,6.0,6.0,8300.0,6.01,6.01,6.0,6.0,8300.0
2009-06-30 11:20:00,6.01,6.02,5.98,5.98,34000.0,6.01,6.02,5.98,5.98,34000.0
2009-06-30 11:30:00,5.97,6.0,5.95,5.97,120000.0,5.97,6.0,5.95,5.97,120000.0
2009-06-30 11:40:00,5.97,5.97,5.93,5.94,27400.0,5.97,5.97,5.93,5.94,27400.0
2009-06-30 11:50:00,5.95,5.95,5.94,5.94,18600.0,5.95,5.95,5.94,5.94,18600.0
2009-06-30 12:00:00,5.94,5.96,5.92,5.93,71600.0,5.94,5.96,5.92,5.93,71600.0
2009-06-30 12:10:00,5.93,5.93,5.92,5.92,9800.0,5.93,5.93,5.92,5.92,9800.0
2009-06-30 12:20:00,5.92,5.93,5.88,5.92,109700.0,5.92,5.93,5.88,5.92,109700.0
2009-06-30 12:30:00,5.92,5.93,5.88,5.91,90700.0,5.92,5.93,5.88,5.91,90700.0
2009-06-30 12:40:00,5.9,5.91,5.89,5.9,10800.0,5.9,5.91,5.89,5.9,10800.0
2009-06-30 12:50:00,5.91,5.92,5.9,5.91,49900.0,5.91,5.92,5.9,5.91,49900.0
2009-06-30 13:00:00,5.9,5.91,5.89,5.91,30400.0,5.9,5.91,5.89,5.91,30400.0
2009-06-30 13:10:00,5.91,5.91,5.9,5.91,12400.0,5.91,5.91,5.9,5.91,12400.0
2009-06-30 13:20:00,5.9,5.91,5.89,5.89,58100.0,5.9,5.91,5.89,5.89,58100.0
2009-06-30 13:30:00,5.89,5.9,5.88,5.88,27500.0,5.89,5.9,5.88,5.88,27500.0
2009-06-30 13:40:00,5.88,5.9,5.88,5.89,18900.0,5.88,5.9,5.88,5.89,18900.0
2009-06-30 13:50:00,5.89,5.9,5.87,5.87,84800.0,5.89,5.9,5.87,5.87,84800.0
2009-06-30 14:00:00,5.87,5.88,5.84,5.86,206300.0,5.87,5.88,5.84,5.86,206300.0
2009-06-30 14:10:00,5.86,5.86,5.84,5.84,66800.0,5.86,5.86,5.84,5.84,66800.0
2009-06-30 14:20:00,5.85,5.86,5.84,5.86,22800.0,5.85,5.86,5.84,5.86,22800.0
2009-06-30 14:30:00,5.86,5.86,5.85,5.85,68900.0,5.86,5.86,5.85,5.85,68900.0
2009-06-30 14:40:00,5.86,5.86,5.81,5.81,68600.0,5.86,5.86,5.81,5.81,68600.0
2009-06-30 14:50:00,5.82,5.83,5.81,5.83,134500.0,5.82,5.83,5.81,5.83,134500.0
2009-06-30 15:00:00,5.83,5.85,5.82,5.84,59300.0,5.83,5.85,5.82,5.84,59300.0
2009-06-30 15:10:00,5.84,5.87,5.84,5.84,75100.0,5.84,5.87,5.84,5.84,75100.0
2009-06-30 15:20:00,5.84,5.87,5.84,5.87,39300.0,5.84,5.87,5.84,5.87,39300.0
2009-06-30 15:30:00,5.86,5.89,5.86,5.88,76600.0,5.86,5.89,5.86,5.88,76600.0
2009-06-30 15:40:00,5.87,5.9,5.87,5.9,75200.0,5.87,5.9,5.87,5.9,75200.0
2009-06-30 15:50:00,5.9,5.91,5.86,5.9,321600.0,5.9,5.91,5.86,5.9,321600.0
2009-07-01 09:30:00,5.95,5.98,5.91,5.93,28200.0,5.95,5.98,5.91,5.93,28200.0
2009-07-01 09:40:00,5.93,5.97,5.93,5.96,32300.0,5.93,5.97,5.93,5.96,32300.0
2009-07-01 09:50:00,5.96,5.97,5.94,5.94,31200.0,5.96,5.97,5.94,5.94,31200.0
2009-07-01 10:00:00,5.95,5.95,5.89,5.92,52900.0,5.95,5.95,5.89,5.92,52900.0
2009-07-01 10:10:00,5.92,5.97,5.91,5.97,51800.0,5.92,5.97,5.91,5.97,51800.0
2009-07-01 10:20:00,5.97,5.98,5.96,5.98,25000.0,5.97,5.98,5.96,5.98,25000.0
2009-07-01 10:30:00,5.98,5.98,5.96,5.98,41800.0,5.98,5.98,5.96,5.98,41800.0
2009-07-01 10:40:00,5.97,6.02,5.96,6.01,192200.0,5.97,6.02,5.96,6.01,192200.0
2009-07-01 10:50:00,6.02,6.04,6.0,6.02,60200.0,6.02,6.04,6.0,6.02,60200.0
2009-07-01 11:00:00,6.02,6.03,5.94,5.95,107100.0,6.02,6.03,5.94,5.95,107100.0
2009-07-01 11:10:00,5.94,5.95,5.94,5.94,15900.0,5.94,5.95,5.94,5.94,15900.0
2009-07-01 11:20:00,5.94,5.95,5.92,5.93,35600.0,5.94,5.95,5.92,5.93,35600.0
2009-07-01 11:30:00,5.92,5.93,5.9,5.91,55400.0,5.92,5.93,5.9,5.91,55400.0
2009-07-01 11:40:00,5.92,5.92,5.87,5.9,159700.0,5.92,5.92,5.87,5.9,159700.0
2009-07-01 11:50:00,5.9,5.93,5.89,5.9,168800.0,5.9,5.93,5.89,5.9,168800.0
2009-07-01 12:00:00,5.9,5.9,5.82,5.88,166700.0,5.9,5.9,5.82,5.88,166700.0
2009-07-01 12:10:00,5.88,5.89,5.86,5.87,105100.0,5.88,5.89,5.86,5.87,105100.0
2009-07-01 12:20:00,5.88,5.89,5.87,5.88,56100.0,5.88,5.89,5.87,5.88,56100.0
2009-07-01 12:30:00,5.87,5.88,5.84,5.85,181200.0,5.87,5.88,5.84,5.85,181200.0
2009-07-01 12:40:00,5.85,5.85,5.84,5.84,52100.0,5.85,5.85,5.84,5.84,52100.0
2009-07-01 12:50:00,5.85,5.85,5.84,5.85,28600.0,5.85,5.85,5.84,5.85,28600.0
2009-07-01 13:00:00,5.85,5.86,5.81,5.84,219800.0,5.85,5.86,5.81,5.84,219800.0
2009-07-01 13:10:00,5.84,5.85,5.83,5.84,270300.0,5.84,5.85,5.83,5.84,270300.0
2009-07-01 13:20:00,5.85,5.85,5.84,5.84,47400.0,5.85,5.85,5.84,5.84,47400.0
2009-07-01 13:30:00,5.84,5.85,5.82,5.85,270700.0,5.84,5.85,5.82,5.85,270700.0
2009-07-01 13:40:00,5.85,5.86,5.82,5.84,93200.0,5.85,5.86,5.82,5.84,93200.0
2009-07-01 13:50:00,5.84,5.86,5.83,5.86,189000.0,5.84,5.86,5.83,5.86,189000.0
2009-07-01 14:00:00,5.86,5.91,5.86,5.9,394300.0,5.86,5.91,5.86,5.9,394300.0
2009-07-01 14:10:00,5.9,5.93,5.89,5.9,76500.0,5.9,5.93,5.89,5.9,76500.0
2009-07-01 14:20:00,5.91,5.91,5.9,5.9,9500.0,5.91,5.91,5.9,5.9,9500.0
2009-07-01 14:30:00,5.91,5.92,5.9,5.92,23700.0,5.91,5.92,5.9,5.92,23700.0
2009-07-01 14:40:00,5.92,5.92,5.91,5.92,14400.0,5.92,5.92,5.91,5.92,14400.0
2009-07-01 14:50:00,5.91,5.92,5.91,5.92,12600.0,5.91,5.92,5.91,5.92,12600.0
2009-07-01 15:00:00,5.92,5.94,5.92,5.94,35500.0,5.92,5.94,5.92,5.94,35500.0
2009-07-01 15:10:00,5.94,5.94,5.92,5.93,31800.0,5.94,5.94,5.92,5.93,31800.0
2009-07-01 15:20:00,5.92,5.96,5.92,5.95,153300.0,5.92,5.96,5.92,5.95,153300.0
2009-07-01 15:30:00,5.95,5.96,5.94,5.95,65500.0,5.95,5.96,5.94,5.95,65500.0
2009-07-01 15:40:00,5.96,5.97,5.94,5.94,49800.0,5.96,5.97,5.94,5.94,49800.0
2009-07-01 15:50:00,5.94,5.95,5.92,5.93,99900.0,5.94,5.95,5.92,5.93,99900.0
2009-07-02 09:30:00,5.85,5.85,5.71,5.72,47800.0,5.85,5.85,5.71,5.72,47800.0
2009-07-02 09:40:00,5.72,5.8,5.68,5.79,92700.0,5.72,5.8,5.68,5.79,92700.0
2009-07-02 09:50:00,5.79,5.8,5.75,5.76,55000.0,5.79,5.8,5.75,5.76,55000.0
2009-07-02 10:00:00,5.76,5.8,5.75,5.79,160600.0,5.76,5.8,5.75,5.79,160600.0
2009-07-02 10:10:00,5.79,5.83,5.78,5.8,76600.0,5.79,5.83,5.78,5.8,76600.0
2009-07-02 10:20:00,5.81,5.81,5.8,5.81,62400.0,5.81,5.81,5.8,5.81,62400.0
2009-07-02 10:30:00,5.81,5.81,5.78,5.8,143800.0,5.81,5.81,5.78,5.8,143800.0
2009-07-02 10:40:00,5.79,5.8,5.78,5.79,52700.0,5.79,5.8,5.78,5.79,52700.0
2009-07-02 10:50:00,5.78,5.79,5.76,5.78,80900.0,5.78,5.79,5.76,5.78,80900.0
2009-07-02 11:00:00,5.78,5.78,5.76,5.76,60500.0,5.78,5.78,5.76,5.76,60500.0
2009-07-02 11:10:00,5.76,5.81,5.76,5.8,95000.0,5.76,5.81,5.76,5.8,95000.0
2009-07-02 11:20:00,5.8,5.81,5.8,5.81,46500.0,5.8,5.81,5.8,5.81,46500.0
2009-07-02 11:30:00,5.81,5.87,5.81,5.87,111100.0,5.81,5.87,5.81,5.87,111100.0
2009-07-02 11:40:00,5.87,5.88,5.84,5.84,103000.0,5.87,5.88,5.84,5.84,103000.0
2009-07-02 11:50:00,5.85,5.86,5.85,5.86,33400.0,5.85,5.86,5.85,5.86,33400.0
2009-07-02 12:00:00,5.85,5.87,5.85,5.86,38200.0,5.85,5.87,5.85,5.86,38200.0
2009-07-02 12:10:00,5.86,5.86,5.85,5.85,19400.0,5.86,5.86,5.85,5.85,19400.0
2009-07-02 12:20:00,5.86,5.86,5.85,5.85,11100.0,5.86,5.86,5.85,5.85,11100.0
2009-07-02 12:30:00,5.85,5.86,5.84,5.84,43300.0,5.85,5.86,5.84,5.84,43300.0
2009-07-02 12:40:00,5.85,5.85,5.81,5.81,25200.0,5.85,5.85,5.81,5.81,25200.0
2009-07-02 12:50:00,5.82,5.83,5.81,5.83,33500.0,5.82,5.83,5.81,5.83,33500.0
2009-07-02 13:00:00,5.83,5.83,5.82,5.83,24800.0,5.83,5.83,5.82,5.83,24800.0
2009-07-02 13:10:00,5.83,5.85,5.82,5.85,29100.0,5.83,5.85,5.82,5.85,29100.0
2009-07-02 13:20:00,5.84,5.85,5.81,5.82,58000.0,5.84,5.85,5.81,5.82,58000.0
2009-07-02 13:30:00,5.82,5.82,5.79,5.79,23600.0,5.82,5.82,5.79,5.79,23600.0
2009-07-02 13:40:00,5.8,5.81,5.79,5.79,36700.0,5.8,5.81,5.79,5.79,36700.0
2009-07-02 13:50:00,5.8,5.8,5.77,5.8,83500.0,5.8,5.8,5.77,5.8,83500.0
2009-07-02 14:00:00,5.8,5.82,5.8,5.81,26700.0,5.8,5.82,5.8,5.81,26700.0
2009-07-02 14:10:00,5.81,5.82,5.79,5.8,75100.0,5.81,5.82,5.79,5.8,75100.0
2009-07-02 14:20:00,5.8,5.81,5.79,5.81,41100.0,5.8,5.81,5.79,5.81,41100.0
2009-07-02 14:30:00,5.8,5.81,5.8,5.81,17900.0,5.8,5.81,5.8,5.81,17900.0
2009-07-02 14:40:00,5.81,5.81,5.8,5.81,17900.0,5.81,5.81,5.8,5.81,17900.0
2009-07-02 14:50:00,5.8,5.81,5.79,5.79,59000.0,5.8,5.81,5.79,5.79,59000.0
2009-07-02 15:00:00,5.8,5.81,5.8,5.81,60100.0,5.8,5.81,5.8,5.81,60100.0
2009-07-02 15:10:00,5.81,5.81,5.79,5.8,54200.0,5.81,5.81,5.79,5.8,54200.0
2009-07-02 15:20:00,5.8,5.8,5.77,5.77,68400.0,5.8,5.8,5.77,5.77,68400.0
2009-07-02 15:30:00,5.78,5.8,5.77,5.8,90600.0,5.78,5.8,5.77,5.8,90600.0
2009-07-02 15:40:00,5.8,5.81,5.79,5.81,99600.0,5.8,5.81,5.79,5.81,99600.0
2009-07-02 15:50:00,5.81,5.81,5.75,5.78,197400.0,5.81,5.81,5.75,5.78,197400.0
2009-07-06 09:30:00,5.68,5.69,5.59,5.62,85000.0,5.68,5.69,5.59,5.62,85000.0
2009-07-06 09:40:00,5.61,5.63,5.58,5.63,184600.0,5.61,5.63,5.58,5.63,184600.0
2009-07-06 09:50:00,5.64,5.66,5.63,5.65,130200.0,5.64,5.66,5.63,5.65,130200.0
2009-07-06 10:00:00,5.66,5.66,5.64,5.65,92600.0,5.66,5.66,5.64,5.65,92600.0
2009-07-06 10:10:00,5.65,5.66,5.64,5.65,80300.0,5.65,5.66,5.64,5.65,80300.0
2009-07-06 10:20:00,5.65,5.66,5.61,5.64,115000.0,5.65,5.66,5.61,5.64,115000.0
2009-07-06 10:30:00,5.64,5.65,5.61,5.61,125700.0,5.64,5.65,5.61,5.61,125700.0
2009-07-06 10:40:00,5.62,5.62,5.61,5.62,47900.0,5.62,5.62,5.61,5.62,47900.0
2009-07-06 10:50:00,5.62,5.64,5.61,5.64,111000.0,5.62,5.64,5.61,5.64,111000.0
2009-07-06 11:00:00,5.64,5.67,5.63,5.65,92800.0,5.64,5.67,5.63,5.65,92800.0
2009-07-06 11:10:00,5.65,5.69,5.64,5.68,101700.0,5.65,5.69,5.64,5.68,101700.0
2009-07-06 11:20:00,5.69,5.69,5.67,5.68,55600.0,5.69,5.69,5.67,5.68,55600.0
2009-07-06 11:30:00,5.68,5.68,5.66,5.66,59300.0,5.68,5.68,5.66,5.66,59300.0
2009-07-06 11:40:00,5.65,5.66,5.63,5.66,48000.0,5.65,5.66,5.63,5.66,48000.0
2009-07-06 11:50:00,5.66,5.66,5.63,5.65,44700.0,5.66,5.66,5.63,5.65,44700.0
2009-07-06 12:00:00,5.65,5.66,5.64,5.65,56100.0,5.65,5.66,5.64,5.65,56100.0
2009-07-06 12:10:00,5.66,5.66,5.64,5.66,83800.0,5.66,5.66,5.64,5.66,83800.0
2009-07-06 12:20:00,5.65,5.66,5.65,5.66,13000.0,5.65,5.66,5.65,5.66,13000.0
2009-07-06 12:30:00,5.66,5.66,5.64,5.64,39900.0,5.66,5.66,5.64,5.64,39900.0
2009-07-06 12:40:00,5.64,5.64,5.6,5.6,46300.0,5.64,5.64,5.6,5.6,46300.0
2009-07-06 12:50:00,5.6,5.61,5.58,5.6,51300.0,5.6,5.61,5.58,5.6,51300.0
2009-07-06 13:00:00,5.6,5.6,5.59,5.6,35500.0,5.6,5.6,5.59,5.6,35500.0
2009-07-06 13:10:00,5.59,5.6,5.59,5.59,71100.0,5.59,5.6,5.59,5.59,71100.0
2009-07-06 13:20:00,5.59,5.6,5.59,5.59,109100.0,5.59,5.6,5.59,5.59,109100.0
2009-07-06 13:30:00,5.6,5.6,5.59,5.6,12500.0,5.6,5.6,5.59,5.6,12500.0
2009-07-06 13:40:00,5.59,5.6,5.54,5.54,147600.0,5.59,5.6,5.54,5.54,147600.0
2009-07-06 13:50:00,5.55,5.55,5.53,5.54,33700.0,5.55,5.55,5.53,5.54,33700.0
2009-07-06 14:00:00,5.54,5.57,5.53,5.57,69500.0,5.54,5.57,5.53,5.57,69500.0
2009-07-06 14:10:00,5.57,5.61,5.57,5.61,57200.0,5.57,5.61,5.57,5.61,57200.0
2009-07-06 14:20:00,5.61,5.61,5.6,5.61,33000.0,5.61,5.61,5.6,5.61,33000.0
2009-07-06 14:30:00,5.61,5.61,5.6,5.61,21100.0,5.61,5.61,5.6,5.61,21100.0
2009-07-06 14:40:00,5.6,5.61,5.6,5.61,25000.0,5.6,5.61,5.6,5.61,25000.0
2009-07-06 14:50:00,5.6,5.61,5.59,5.6,43100.0,5.6,5.61,5.59,5.6,43100.0
2009-07-06 15:00:00,5.59,5.64,5.59,5.64,46300.0,5.59,5.64,5.59,5.64,46300.0
2009-07-06 15:10:00,5.64,5.64,5.63,5.64,30100.0,5.64,5.64,5.63,5.64,30100.0
2009-07-06 15:20:00,5.64,5.64,5.61,5.62,69600.0,5.64,5.64,5.61,5.62,69600.0
2009-07-06 15:30:00,5.62,5.63,5.57,5.57,80600.0,5.62,5.63,5.57,5.57,80600.0
2009-07-06 15:40:00,5.57,5.61,5.57,5.59,73500.0,5.57,5.61,5.57,5.59,73500.0
2009-07-06 15:50:00,5.6,5.62,5.59,5.61,120800.0,5.6,5.62,5.59,5.61,120800.0
2009-07-07 09:30:00,5.6,5.6,5.47,5.51,110900.0,5.6,5.6,5.47,5.51,110900.0
2009-07-07 09:40:00,5.51,5.53,5.5,5.52,107700.0,5.51,5.53,5.5,5.52,107700.0
2009-07-07 09:50:00,5.53,5.56,5.52,5.55,126200.0,5.53,5.56,5.52,5.55,126200.0
2009-07-07 10:00:00,5.56,5.56,5.51,5.53,86100.0,5.56,5.56,5.51,5.53,86100.0
2009-07-07 10:10:00,5.53,5.53,5.51,5.52,43600.0,5.53,5.53,5.51,5.52,43600.0
2009-07-07 10:20:00,5.52,5.54,5.51,5.52,32700.0,5.52,5.54,5.51,5.52,32700.0
2009-07-07 10:30:00,5.51,5.52,5.47,5.48,107100.0,5.51,5.52,5.47,5.48,107100.0
2009-07-07 10:40:00,5.49,5.5,5.48,5.49,72700.0,5.49,5.5,5.48,5.49,72700.0
2009-07-07 10:50:00,5.48,5.49,5.47,5.48,69600.0,5.48,5.49,5.47,5.48,69600.0
2009-07-07 11:00:00,5.47,5.48,5.47,5.47,105200.0,5.47,5.48,5.47,5.47,105200.0
2009-07-07 11:10:00,5.48,5.48,5.47,5.47,16000.0,5.48,5.48,5.47,5.47,16000.0
2009-07-07 11:20:00,5.48,5.48,5.47,5.47,18800.0,5.48,5.48,5.47,5.47,18800.0
2009-07-07 11:30:00,5.47,5.48,5.46,5.47,97900.0,5.47,5.48,5.46,5.47,97900.0
2009-07-07 11:40:00,5.47,5.47,5.42,5.43,62700.0,5.47,5.47,5.42,5.43,62700.0
2009-07-07 11:50:00,5.43,5.49,5.42,5.47,149400.0,5.43,5.49,5.42,5.47,149400.0
2009-07-07 12:00:00,5.47,5.47,5.45,5.46,38900.0,5.47,5.47,5.45,5.46,38900.0
2009-07-07 12:10:00,5.46,5.47,5.46,5.47,43600.0,5.46,5.47,5.46,5.47,43600.0
2009-07-07 12:20:00,5.47,5.47,5.45,5.45,61600.0,5.47,5.47,5.45,5.45,61600.0
2009-07-07 12:30:00,5.46,5.46,5.45,5.45,19000.0,5.46,5.46,5.45,5.45,19000.0
2009-07-07 12:40:00,5.46,5.47,5.44,5.45,156400.0,5.46,5.47,5.44,5.45,156400.0
2009-07-07 12:50:00,5.46,5.47,5.44,5.45,76600.0,5.46,5.47,5.44,5.45,76600.0
2009-07-07 13:00:00,5.45,5.46,5.41,5.44,219300.0,5.45,5.46,5.41,5.44,219300.0
2009-07-07 13:10:00,5.44,5.49,5.43,5.48,167400.0,5.44,5.49,5.43,5.48,167400.0
2009-07-07 13:20:00,5.47,5.51,5.47,5.5,110300.0,5.47,5.51,5.47,5.5,110300.0
2009-07-07 13:30:00,5.51,5.51,5.49,5.5,41100.0,5.51,5.51,5.49,5.5,41100.0
2009-07-07 13:40:00,5.5,5.5,5.49,5.5,11200.0,5.5,5.5,5.49,5.5,11200.0
2009-07-07 13:50:00,5.5,5.5,5.49,5.5,22200.0,5.5,5.5,5.49,5.5,22200.0
2009-07-07 14:00:00,5.5,5.51,5.48,5.49,382900.0,5.5,5.51,5.48,5.49,382900.0
2009-07-07 14:10:00,5.49,5.5,5.48,5.49,135000.0,5.49,5.5,5.48,5.49,135000.0
2009-07-07 14:20:00,5.49,5.49,5.47,5.47,86500.0,5.49,5.49,5.47,5.47,86500.0
2009-07-07 14:30:00,5.47,5.5,5.45,5.5,103100.0,5.47,5.5,5.45,5.5,103100.0
2009-07-07 14:40:00,5.5,5.5,5.47,5.48,48300.0,5.5,5.5,5.47,5.48,48300.0
2009-07-07 14:50:00,5.48,5.48,5.44,5.48,64200.0,5.48,5.48,5.44,5.48,64200.0
2009-07-07 15:00:00,5.48,5.49,5.45,5.45,63500.0,5.48,5.49,5.45,5.45,63500.0
2009-07-07 15:10:00,5.46,5.46,5.42,5.42,105700.0,5.46,5.46,5.42,5.42,105700.0
2009-07-07 15:20:00,5.43,5.43,5.38,5.41,448500.0,5.43,5.43,5.38,5.41,448500.0
2009-07-07 15:30:00,5.42,5.44,5.38,5.41,257100.0,5.42,5.44,5.38,5.41,257100.0
2009-07-07 15:40:00,5.41,5.41,5.34,5.37,363100.0,5.41,5.41,5.34,5.37,363100.0
2009-07-07 15:50:00,5.37,5.4,5.33,5.35,565300.0,5.37,5.4,5.33,5.35,565300.0
2009-07-08 09:30:00,5.33,5.41,5.3,5.39,151600.0,5.33,5.41,5.3,5.39,151600.0
2009-07-08 09:40:00,5.4,5.41,5.39,5.4,36700.0,5.4,5.41,5.39,5.4,36700.0
2009-07-08 09:50:00,5.41,5.41,5.38,5.39,75400.0,5.41,5.41,5.38,5.39,75400.0
2009-07-08 10:00:00,5.38,5.4,5.34,5.37,257400.0,5.38,5.4,5.34,5.37,257400.0
2009-07-08 10:10:00,5.38,5.42,5.36,5.39,255000.0,5.38,5.42,5.36,5.39,255000.0
2009-07-08 10:20:00,5.4,5.41,5.36,5.36,180700.0,5.4,5.41,5.36,5.36,180700.0
2009-07-08 10:30:00,5.37,5.37,5.24,5.25,366700.0,5.37,5.37,5.24,5.25,366700.0
2009-07-08 10:40:00,5.24,5.27,5.24,5.26,224400.0,5.24,5.27,5.24,5.26,224400.0
2009-07-08 10:50:00,5.26,5.31,5.26,5.28,426000.0,5.26,5.31,5.26,5.28,426000.0
2009-07-08 11:00:00,5.28,5.29,5.24,5.24,70800.0,5.28,5.29,5.24,5.24,70800.0
2009-07-08 11:10:00,5.24,5.25,5.2,5.21,85700.0,5.24,5.25,5.2,5.21,85700.0
2009-07-08 11:20:00,5.2,5.24,5.19,5.23,176000.0,5.2,5.24,5.19,5.23,176000.0
2009-07-08 11:30:00,5.23,5.25,5.19,5.19,70500.0,5.23,5.25,5.19,5.19,70500.0
2009-07-08 11:40:00,5.2,5.2,5.16,5.17,150700.0,5.2,5.2,5.16,5.17,150700.0
2009-07-08 11:50:00,5.16,5.17,5.12,5.16,168100.0,5.16,5.17,5.12,5.16,168100.0
2009-07-08 12:00:00,5.16,5.21,5.14,5.21,130800.0,5.16,5.21,5.14,5.21,130800.0
2009-07-08 12:10:00,5.2,5.21,5.16,5.16,42800.0,5.2,5.21,5.16,5.16,42800.0
2009-07-08 12:20:00,5.16,5.17,5.12,5.12,50700.0,5.16,5.17,5.12,5.12,50700.0
2009-07-08 12:30:00,5.12,5.17,5.12,5.16,98300.0,5.12,5.17,5.12,5.16,98300.0
2009-07-08 12:40:00,5.16,5.22,5.16,5.22,100400.0,5.16,5.22,5.16,5.22,100400.0
2009-07-08 12:50:00,5.21,5.24,5.21,5.24,28600.0,5.21,5.24,5.21,5.24,28600.0
2009-07-08 13:00:00,5.24,5.24,5.22,5.22,75800.0,5.24,5.24,5.22,5.22,75800.0
2009-07-08 13:10:00,5.23,5.23,5.22,5.23,7800.0,5.23,5.23,5.22,5.23,7800.0
2009-07-08 13:20:00,5.23,5.26,5.22,5.25,94200.0,5.23,5.26,5.22,5.25,94200.0
2009-07-08 13:30:00,5.24,5.25,5.24,5.25,10200.0,5.24,5.25,5.24,5.25,10200.0
2009-07-08 13:40:00,5.25,5.25,5.24,5.25,20600.0,5.25,5.25,5.24,5.25,20600.0
2009-07-08 13:50:00,5.24,5.25,5.24,5.24,16800.0,5.24,5.25,5.24,5.24,16800.0
2009-07-08 14:00:00,5.24,5.24,5.2,5.2,43300.0,5.24,5.24,5.2,5.2,43300.0
2009-07-08 14:10:00,5.2,5.21,5.19,5.2,62800.0,5.2,5.21,5.19,5.2,62800.0
2009-07-08 14:20:00,5.19,5.2,5.16,5.19,65400.0,5.19,5.2,5.16,5.19,65400.0
2009-07-08 14:30:00,5.19,5.19,5.18,5.19,20900.0,5.19,5.19,5.18,5.19,20900.0
2009-07-08 14:40:00,5.19,5.2,5.19,5.2,28200.0,5.19,5.2,5.19,5.2,28200.0
2009-07-08 14:50:00,5.2,5.22,5.19,5.21,44600.0,5.2,5.22,5.19,5.21,44600.0
2009-07-08 15:00:00,5.22,5.27,5.21,5.27,96700.0,5.22,5.27,5.21,5.27,96700.0
2009-07-08 15:10:00,5.26,5.26,5.21,5.21,59200.0,5.26,5.26,5.21,5.21,59200.0
2009-07-08 15:20:00,5.22,5.24,5.21,5.24,31700.0,5.22,5.24,5.21,5.24,31700.0
2009-07-08 15:30:00,5.24,5.26,5.22,5.24,79600.0,5.24,5.26,5.22,5.24,79600.0
2009-07-08 15:40:00,5.24,5.3,5.23,5.26,139500.0,5.24,5.3,5.23,5.26,139500.0
2009-07-08 15:50:00,5.27,5.28,5.25,5.27,236700.0,5.27,5.28,5.25,5.27,236700.0
2009-07-09 09:30:00,5.3,5.35,5.3,5.35,35300.0,5.3,5.35,5.3,5.35,35300.0
2009-07-09 09:40:00,5.34,5.34,5.28,5.3,93700.0,5.34,5.34,5.28,5.3,93700.0
2009-07-09 09:50:00,5.29,5.35,5.28,5.33,42200.0,5.29,5.35,5.28,5.33,42200.0
2009-07-09 10:00:00,5.33,5.39,5.32,5.39,74600.0,5.33,5.39,5.32,5.39,74600.0
2009-07-09 10:10:00,5.38,5.4,5.35,5.4,104600.0,5.38,5.4,5.35,5.4,104600.0
2009-07-09 10:20:00,5.4,5.4,5.37,5.4,49100.0,5.4,5.4,5.37,5.4,49100.0
2009-07-09 10:30:00,5.4,5.47,5.39,5.47,171300.0,5.4,5.47,5.39,5.47,171300.0
2009-07-09 10:40:00,5.46,5.5,5.43,5.43,97700.0,5.46,5.5,5.43,5.43,97700.0
2009-07-09 10:50:00,5.42,5.45,5.42,5.43,42700.0,5.42,5.45,5.42,5.43,42700.0
2009-07-09 11:00:00,5.43,5.43,5.39,5.4,28200.0,5.43,5.43,5.39,5.4,28200.0
2009-07-09 11:10:00,5.4,5.41,5.39,5.39,17600.0,5.4,5.41,5.39,5.39,17600.0
2009-07-09 11:20:00,5.38,5.41,5.37,5.4,38200.0,5.38,5.41,5.37,5.4,38200.0
2009-07-09 11:30:00,5.4,5.43,5.39,5.43,50000.0,5.4,5.43,5.39,5.43,50000.0
2009-07-09 11:40:00,5.43,5.46,5.42,5.44,42100.0,5.43,5.46,5.42,5.44,42100.0
2009-07-09 11:50:00,5.44,5.44,5.39,5.39,33000.0,5.44,5.44,5.39,5.39,33000.0
2009-07-09 12:00:00,5.38,5.39,5.38,5.38,12100.0,5.38,5.39,5.38,5.38,12100.0
2009-07-09 12:10:00,5.39,5.4,5.38,5.4,8300.0,5.39,5.4,5.38,5.4,8300.0
2009-07-09 12:20:00,5.4,5.45,5.4,5.43,38100.0,5.4,5.45,5.4,5.43,38100.0
2009-07-09 12:30:00,5.43,5.46,5.43,5.44,68900.0,5.43,5.46,5.43,5.44,68900.0
2009-07-09 12:40:00,5.44,5.44,5.41,5.41,114500.0,5.44,5.44,5.41,5.41,114500.0
2009-07-09 12:50:00,5.41,5.44,5.41,5.44,30100.0,5.41,5.44,5.41,5.44,30100.0
2009-07-09 13:00:00,5.44,5.45,5.4,5.44,88600.0,5.44,5.45,5.4,5.44,88600.0
2009-07-09 13:10:00,5.44,5.5,5.44,5.49,66900.0,5.44,5.5,5.44,5.49,66900.0
2009-07-09 13:20:00,5.49,5.49,5.45,5.45,33100.0,5.49,5.49,5.45,5.45,33100.0
2009-07-09 13:30:00,5.46,5.49,5.44,5.45,61800.0,5.46,5.49,5.44,5.45,61800.0
2009-07-09 13:40:00,5.45,5.47,5.44,5.45,29500.0,5.45,5.47,5.44,5.45,29500.0
2009-07-09 13:50:00,5.45,5.47,5.44,5.46,31300.0,5.45,5.47,5.44,5.46,31300.0
2009-07-09 14:00:00,5.47,5.48,5.46,5.48,31100.0,5.47,5.48,5.46,5.48,31100.0
2009-07-09 14:10:00,5.48,5.48,5.46,5.46,28600.0,5.48,5.48,5.46,5.46,28600.0
2009-07-09 14:20:00,5.47,5.48,5.46,5.47,16300.0,5.47,5.48,5.46,5.47,16300.0
2009-07-09 14:30:00,5.47,5.47,5.46,5.46,15400.0,5.47,5.47,5.46,5.46,15400.0
2009-07-09 14:40:00,5.47,5.47,5.43,5.43,36800.0,5.47,5.47,5.43,5.43,36800.0
2009-07-09 14:50:00,5.43,5.45,5.42,5.42,105200.0,5.43,5.45,5.42,5.42,105200.0
2009-07-09 15:00:00,5.42,5.43,5.41,5.42,35100.0,5.42,5.43,5.41,5.42,35100.0
2009-07-09 15:10:00,5.42,5.45,5.38,5.43,148900.0,5.42,5.45,5.38,5.43,148900.0
2009-07-09 15:20:00,5.43,5.43,5.37,5.38,102500.0,5.43,5.43,5.37,5.38,102500.0
2009-07-09 15:30:00,5.37,5.39,5.37,5.38,32500.0,5.37,5.39,5.37,5.38,32500.0
2009-07-09 15:40:00,5.38,5.41,5.37,5.41,62600.0,5.38,5.41,5.37,5.41,62600.0
2009-07-09 15:50:00,5.4,5.41,5.35,5.38,142400.0,5.4,5.41,5.35,5.38,142400.0
2009-07-10 09:30:00,5.34,5.39,5.32,5.37,15700.0,5.34,5.39,5.32,5.37,15700.0
2009-07-10 09:40:00,5.36,5.4,5.35,5.36,15000.0,5.36,5.4,5.35,5.36,15000.0
2009-07-10 09:50:00,5.37,5.41,5.34,5.37,48700.0,5.37,5.41,5.34,5.37,48700.0
2009-07-10 10:00:00,5.37,5.37,5.33,5.35,16300.0,5.37,5.37,5.33,5.35,16300.0
2009-07-10 10:10:00,5.34,5.4,5.34,5.4,13100.0,5.34,5.4,5.34,5.4,13100.0
2009-07-10 10:20:00,5.39,5.4,5.36,5.36,10900.0,5.39,5.4,5.36,5.36,10900.0
2009-07-10 10:30:00,5.36,5.36,5.32,5.32,15700.0,5.36,5.36,5.32,5.32,15700.0
2009-07-10 10:40:00,5.32,5.35,5.31,5.35,39900.0,5.32,5.35,5.31,5.35,39900.0
2009-07-10 10:50:00,5.35,5.38,5.34,5.37,72300.0,5.35,5.38,5.34,5.37,72300.0
2009-07-10 11:00:00,5.36,5.36,5.33,5.36,19500.0,5.36,5.36,5.33,5.36,19500.0
2009-07-10 11:10:00,5.35,5.38,5.33,5.33,42100.0,5.35,5.38,5.33,5.33,42100.0
2009-07-10 11:20:00,5.33,5.33,5.3,5.3,24500.0,5.33,5.33,5.3,5.3,24500.0
2009-07-10 11:30:00,5.3,5.33,5.3,5.33,35200.0,5.3,5.33,5.3,5.33,35200.0
2009-07-10 11:40:00,5.33,5.34,5.31,5.33,19400.0,5.33,5.34,5.31,5.33,19400.0
2009-07-10 11:50:00,5.34,5.35,5.33,5.34,8900.0,5.34,5.35,5.33,5.34,8900.0
2009-07-10 12:00:00,5.33,5.36,5.32,5.36,160200.0,5.33,5.36,5.32,5.36,160200.0
2009-07-10 12:10:00,5.36,5.38,5.35,5.38,13000.0,5.36,5.38,5.35,5.38,13000.0
2009-07-10 12:20:00,5.37,5.38,5.37,5.38,11100.0,5.37,5.38,5.37,5.38,11100.0
2009-07-10 12:30:00,5.38,5.39,5.37,5.39,18300.0,5.38,5.39,5.37,5.39,18300.0
2009-07-10 12:40:00,5.39,5.43,5.39,5.43,93100.0,5.39,5.43,5.39,5.43,93100.0
2009-07-10 12:50:00,5.43,5.43,5.41,5.42,9800.0,5.43,5.43,5.41,5.42,9800.0
2009-07-10 13:00:00,5.41,5.41,5.39,5.4,16800.0,5.41,5.41,5.39,5.4,16800.0
2009-07-10 13:10:00,5.4,5.44,5.39,5.44,23200.0,5.4,5.44,5.39,5.44,23200.0
2009-07-10 13:20:00,5.44,5.46,5.43,5.44,91600.0,5.44,5.46,5.43,5.44,91600.0
2009-07-10 13:30:00,5.43,5.44,5.42,5.44,13800.0,5.43,5.44,5.42,5.44,13800.0
2009-07-10 13:40:00,5.43,5.47,5.43,5.45,66900.0,5.43,5.47,5.43,5.45,66900.0
2009-07-10 13:50:00,5.45,5.45,5.42,5.42,32000.0,5.45,5.45,5.42,5.42,32000.0
2009-07-10 14:00:00,5.43,5.43,5.42,5.43,13400.0,5.43,5.43,5.42,5.43,13400.0
2009-07-10 14:10:00,5.42,5.43,5.42,5.43,16600.0,5.42,5.43,5.42,5.43,16600.0
2009-07-10 14:20:00,5.43,5.45,5.41,5.41,65400.0,5.43,5.45,5.41,5.41,65400.0
2009-07-10 14:30:00,5.42,5.43,5.42,5.43,25300.0,5.42,5.43,5.42,5.43,25300.0
2009-07-10 14:40:00,5.42,5.43,5.42,5.43,13500.0,5.42,5.43,5.42,5.43,13500.0
2009-07-10 14:50:00,5.43,5.43,5.4,5.41,39000.0,5.43,5.43,5.4,5.41,39000.0
2009-07-10 15:00:00,5.41,5.44,5.41,5.43,69500.0,5.41,5.44,5.41,5.43,69500.0
2009-07-10 15:10:00,5.44,5.44,5.43,5.44,10800.0,5.44,5.44,5.43,5.44,10800.0
2009-07-10 15:20:00,5.44,5.44,5.43,5.44,29200.0,5.44,5.44,5.43,5.44,29200.0
2009-07-10 15:30:00,5.43,5.46,5.42,5.42,76900.0,5.43,5.46,5.42,5.42,76900.0
2009-07-10 15:40:00,5.43,5.44,5.41,5.44,95400.0,5.43,5.44,5.41,5.44,95400.0
2009-07-10 15:50:00,5.43,5.45,5.42,5.43,124300.0,5.43,5.45,5.42,5.43,124300.0
2009-07-13 09:30:00,5.46,5.46,5.34,5.37,42300.0,5.46,5.46,5.34,5.37,42300.0
2009-07-13 09:40:00,5.37,5.39,5.35,5.36,52000.0,5.37,5.39,5.35,5.36,52000.0
2009-07-13 09:50:00,5.36,5.36,5.28,5.28,52100.0,5.36,5.36,5.28,5.28,52100.0
2009-07-13 10:00:00,5.28,5.3,5.26,5.29,40200.0,5.28,5.3,5.26,5.29,40200.0
2009-07-13 10:10:00,5.28,5.32,5.28,5.32,13900.0,5.28,5.32,5.28,5.32,13900.0
2009-07-13 10:20:00,5.32,5.36,5.31,5.35,48000.0,5.32,5.36,5.31,5.35,48000.0
2009-07-13 10:30:00,5.36,5.39,5.35,5.39,51900.0,5.36,5.39,5.35,5.39,51900.0
2009-07-13 10:40:00,5.38,5.38,5.34,5.34,40600.0,5.38,5.38,5.34,5.34,40600.0
2009-07-13 10:50:00,5.35,5.42,5.35,5.42,37300.0,5.35,5.42,5.35,5.42,37300.0
2009-07-13 11:00:00,5.42,5.45,5.41,5.41,31300.0,5.42,5.45,5.41,5.41,31300.0
2009-07-13 11:10:00,5.4,5.42,5.39,5.4,49100.0,5.4,5.42,5.39,5.4,49100.0
2009-07-13 11:20:00,5.4,5.41,5.4,5.41,10700.0,5.4,5.41,5.4,5.41,10700.0
2009-07-13 11:30:00,5.41,5.48,5.4,5.46,72100.0,5.41,5.48,5.4,5.46,72100.0
2009-07-13 11:40:00,5.46,5.46,5.45,5.46,9900.0,5.46,5.46,5.45,5.46,9900.0
2009-07-13 11:50:00,5.46,5.48,5.45,5.47,52700.0,5.46,5.48,5.45,5.47,52700.0
2009-07-13 12:00:00,5.46,5.48,5.45,5.46,25100.0,5.46,5.48,5.45,5.46,25100.0
2009-07-13 12:10:00,5.45,5.46,5.45,5.46,2500.0,5.45,5.46,5.45,5.46,2500.0
2009-07-13 12:20:00,5.45,5.48,5.45,5.47,57200.0,5.45,5.48,5.45,5.47,57200.0
2009-07-13 12:30:00,5.48,5.51,5.47,5.51,93500.0,5.48,5.51,5.47,5.51,93500.0
2009-07-13 12:40:00,5.51,5.51,5.49,5.5,24100.0,5.51,5.51,5.49,5.5,24100.0
2009-07-13 12:50:00,5.51,5.51,5.49,5.49,127300.0,5.51,5.51,5.49,5.49,127300.0
2009-07-13 13:00:00,5.5,5.51,5.48,5.5,30600.0,5.5,5.51,5.48,5.5,30600.0
2009-07-13 13:10:00,5.5,5.52,5.49,5.52,47600.0,5.5,5.52,5.49,5.52,47600.0
2009-07-13 13:20:00,5.52,5.54,5.51,5.54,20300.0,5.52,5.54,5.51,5.54,20300.0
2009-07-13 13:30:00,5.54,5.56,5.52,5.52,153800.0,5.54,5.56,5.52,5.52,153800.0
2009-07-13 13:40:00,5.51,5.52,5.5,5.5,11000.0,5.51,5.52,5.5,5.5,11000.0
2009-07-13 13:50:00,5.5,5.53,5.5,5.53,21900.0,5.5,5.53,5.5,5.53,21900.0
2009-07-13 14:00:00,5.53,5.53,5.52,5.53,20400.0,5.53,5.53,5.52,5.53,20400.0
2009-07-13 14:10:00,5.53,5.55,5.52,5.53,30000.0,5.53,5.55,5.52,5.53,30000.0
2009-07-13 14:20:00,5.53,5.56,5.52,5.52,54900.0,5.53,5.56,5.52,5.52,54900.0
2009-07-13 14:30:00,5.53,5.53,5.52,5.53,2200.0,5.53,5.53,5.52,5.53,2200.0
2009-07-13 14:40:00,5.52,5.53,5.5,5.51,51300.0,5.52,5.53,5.5,5.51,51300.0
2009-07-13 14:50:00,5.51,5.52,5.48,5.51,64300.0,5.51,5.52,5.48,5.51,64300.0
2009-07-13 15:00:00,5.51,5.51,5.49,5.51,24200.0,5.51,5.51,5.49,5.51,24200.0
2009-07-13 15:10:00,5.5,5.52,5.49,5.49,48500.0,5.5,5.52,5.49,5.49,48500.0
2009-07-13 15:20:00,5.49,5.51,5.49,5.5,66600.0,5.49,5.51,5.49,5.5,66600.0
2009-07-13 15:30:00,5.51,5.52,5.5,5.51,26900.0,5.51,5.52,5.5,5.51,26900.0
2009-07-13 15:40:00,5.52,5.53,5.5,5.51,58500.0,5.52,5.53,5.5,5.51,58500.0
2009-07-13 15:50:00,5.51,5.55,5.51,5.55,203100.0,5.51,5.55,5.51,5.55,203100.0
2009-07-14 09:30:00,5.53,5.61,5.44,5.58,27800.0,5.53,5.61,5.44,5.58,27800.0
2009-07-14 09:40:00,5.57,5.57,5.55,5.56,8700.0,5.57,5.57,5.55,5.56,8700.0
2009-07-14 09:50:00,5.55,5.56,5.52,5.52,87900.0,5.55,5.56,5.52,5.52,87900.0
2009-07-14 10:00:00,5.52,5.58,5.52,5.58,94300.0,5.52,5.58,5.52,5.58,94300.0
2009-07-14 10:10:00,5.58,5.61,5.57,5.6,107300.0,5.58,5.61,5.57,5.6,107300.0
2009-07-14 10:20:00,5.6,5.61,5.58,5.59,126900.0,5.6,5.61,5.58,5.59,126900.0
2009-07-14 10:30:00,5.59,5.6,5.56,5.58,116600.0,5.59,5.6,5.56,5.58,116600.0
2009-07-14 10:40:00,5.58,5.58,5.55,5.57,31000.0,5.58,5.58,5.55,5.57,31000.0
2009-07-14 10:50:00,5.57,5.6,5.57,5.57,36700.0,5.57,5.6,5.57,5.57,36700.0
2009-07-14 11:00:00,5.57,5.59,5.54,5.59,91800.0,5.57,5.59,5.54,5.59,91800.0
2009-07-14 11:10:00,5.59,5.59,5.56,5.56,46100.0,5.59,5.59,5.56,5.56,46100.0
2009-07-14 11:20:00,5.56,5.56,5.52,5.54,63900.0,5.56,5.56,5.52,5.54,63900.0
2009-07-14 11:30:00,5.54,5.58,5.54,5.57,21300.0,5.54,5.58,5.54,5.57,21300.0
2009-07-14 11:40:00,5.57,5.58,5.55,5.55,34800.0,5.57,5.58,5.55,5.55,34800.0
2009-07-14 11:50:00,5.56,5.58,5.55,5.56,18400.0,5.56,5.58,5.55,5.56,18400.0
2009-07-14 12:00:00,5.56,5.56,5.55,5.55,9700.0,5.56,5.56,5.55,5.55,9700.0
2009-07-14 12:10:00,5.55,5.56,5.55,5.55,9900.0,5.55,5.56,5.55,5.55,9900.0
2009-07-14 12:20:00,5.55,5.55,5.53,5.53,6400.0,5.55,5.55,5.53,5.53,6400.0
2009-07-14 12:30:00,5.54,5.54,5.53,5.53,10500.0,5.54,5.54,5.53,5.53,10500.0
2009-07-14 12:40:00,5.53,5.54,5.53,5.54,13000.0,5.53,5.54,5.53,5.54,13000.0
2009-07-14 12:50:00,5.54,5.54,5.53,5.53,2100.0,5.54,5.54,5.53,5.53,2100.0
2009-07-14 13:00:00,5.53,5.53,5.52,5.53,11900.0,5.53,5.53,5.52,5.53,11900.0
2009-07-14 13:10:00,5.52,5.53,5.5,5.52,37300.0,5.52,5.53,5.5,5.52,37300.0
2009-07-14 13:20:00,5.53,5.53,5.52,5.53,2600.0,5.53,5.53,5.52,5.53,2600.0
2009-07-14 13:30:00,5.53,5.53,5.51,5.51,4900.0,5.53,5.53,5.51,5.51,4900.0
2009-07-14 13:40:00,5.51,5.53,5.51,5.52,39100.0,5.51,5.53,5.51,5.52,39100.0
2009-07-14 13:50:00,5.52,5.53,5.51,5.52,18100.0,5.52,5.53,5.51,5.52,18100.0
2009-07-14 14:00:00,5.52,5.52,5.5,5.51,9000.0,5.52,5.52,5.5,5.51,9000.0
2009-07-14 14:10:00,5.5,5.51,5.5,5.51,24800.0,5.5,5.51,5.5,5.51,24800.0
2009-07-14 14:20:00,5.51,5.53,5.51,5.52,39000.0,5.51,5.53,5.51,5.52,39000.0
2009-07-14 14:30:00,5.53,5.56,5.52,5.53,80300.0,5.53,5.56,5.52,5.53,80300.0
2009-07-14 14:40:00,5.53,5.55,5.53,5.55,15400.0,5.53,5.55,5.53,5.55,15400.0
2009-07-14 14:50:00,5.54,5.55,5.54,5.55,7800.0,5.54,5.55,5.54,5.55,7800.0
2009-07-14 15:00:00,5.54,5.55,5.53,5.53,28500.0,5.54,5.55,5.53,5.53,28500.0
2009-07-14 15:10:00,5.54,5.55,5.53,5.54,45800.0,5.54,5.55,5.53,5.54,45800.0
2009-07-14 15:20:00,5.54,5.54,5.52,5.52,23300.0,5.54,5.54,5.52,5.52,23300.0
2009-07-14 15:30:00,5.52,5.54,5.52,5.54,32900.0,5.52,5.54,5.52,5.54,32900.0
2009-07-14 15:40:00,5.54,5.54,5.51,5.53,75600.0,5.54,5.54,5.51,5.53,75600.0
2009-07-14 15:50:00,5.53,5.55,5.52,5.53,147800.0,5.53,5.55,5.52,5.53,147800.0
2009-07-15 09:30:00,5.68,5.68,5.51,5.66,67100.0,5.68,5.68,5.51,5.66,67100.0
2009-07-15 09:40:00,5.67,5.68,5.65,5.66,64800.0,5.67,5.68,5.65,5.66,64800.0
2009-07-15 09:50:00,5.66,5.72,5.66,5.72,64300.0,5.66,5.72,5.66,5.72,64300.0
2009-07-15 10:00:00,5.72,5.72,5.69,5.7,150100.0,5.72,5.72,5.69,5.7,150100.0
2009-07-15 10:10:00,5.7,5.72,5.69,5.69,117200.0,5.7,5.72,5.69,5.69,117200.0
2009-07-15 10:20:00,5.7,5.74,5.69,5.74,57100.0,5.7,5.74,5.69,5.74,57100.0
2009-07-15 10:30:00,5.74,5.74,5.7,5.71,66500.0,5.74,5.74,5.7,5.71,66500.0
2009-07-15 10:40:00,5.72,5.72,5.67,5.67,50300.0,5.72,5.72,5.67,5.67,50300.0
2009-07-15 10:50:00,5.67,5.69,5.67,5.69,22300.0,5.67,5.69,5.67,5.69,22300.0
2009-07-15 11:00:00,5.69,5.69,5.68,5.68,11000.0,5.69,5.69,5.68,5.68,11000.0
2009-07-15 11:10:00,5.68,5.7,5.67,5.68,36900.0,5.68,5.7,5.67,5.68,36900.0
2009-07-15 11:20:00,5.69,5.7,5.66,5.67,74500.0,5.69,5.7,5.66,5.67,74500.0
2009-07-15 11:30:00,5.66,5.67,5.66,5.66,42700.0,5.66,5.67,5.66,5.66,42700.0
2009-07-15 11:40:00,5.67,5.69,5.64,5.64,108300.0,5.67,5.69,5.64,5.64,108300.0
2009-07-15 11:50:00,5.64,5.68,5.64,5.67,107600.0,5.64,5.68,5.64,5.67,107600.0
2009-07-15 12:00:00,5.67,5.68,5.64,5.64,40500.0,5.67,5.68,5.64,5.64,40500.0
2009-07-15 12:10:00,5.65,5.65,5.6,5.65,94400.0,5.65,5.65,5.6,5.65,94400.0
2009-07-15 12:20:00,5.65,5.7,5.64,5.7,86600.0,5.65,5.7,5.64,5.7,86600.0
2009-07-15 12:30:00,5.7,5.75,5.69,5.73,62200.0,5.7,5.75,5.69,5.73,62200.0
2009-07-15 12:40:00,5.74,5.74,5.7,5.71,39300.0,5.74,5.74,5.7,5.71,39300.0
2009-07-15 12:50:00,5.7,5.71,5.7,5.7,8900.0,5.7,5.71,5.7,5.7,8900.0
2009-07-15 13:00:00,5.71,5.72,5.7,5.72,12000.0,5.71,5.72,5.7,5.72,12000.0
2009-07-15 13:10:00,5.72,5.72,5.71,5.72,11200.0,5.72,5.72,5.71,5.72,11200.0
2009-07-15 13:20:00,5.72,5.74,5.72,5.74,15400.0,5.72,5.74,5.72,5.74,15400.0
2009-07-15 13:30:00,5.74,5.75,5.74,5.75,14900.0,5.74,5.75,5.74,5.75,14900.0
2009-07-15 13:40:00,5.74,5.75,5.74,5.74,11500.0,5.74,5.75,5.74,5.74,11500.0
2009-07-15 13:50:00,5.75,5.75,5.74,5.74,24900.0,5.75,5.75,5.74,5.74,24900.0
2009-07-15 14:00:00,5.74,5.75,5.72,5.73,29000.0,5.74,5.75,5.72,5.73,29000.0
2009-07-15 14:10:00,5.73,5.74,5.73,5.74,13800.0,5.73,5.74,5.73,5.74,13800.0
2009-07-15 14:20:00,5.73,5.74,5.73,5.74,25000.0,5.73,5.74,5.73,5.74,25000.0
2009-07-15 14:30:00,5.74,5.74,5.73,5.73,28400.0,5.74,5.74,5.73,5.73,28400.0
2009-07-15 14:40:00,5.73,5.75,5.73,5.75,37100.0,5.73,5.75,5.73,5.75,37100.0
2009-07-15 14:50:00,5.75,5.77,5.74,5.77,36500.0,5.75,5.77,5.74,5.77,36500.0
2009-07-15 15:00:00,5.77,5.77,5.76,5.77,21400.0,5.77,5.77,5.76,5.77,21400.0
2009-07-15 15:10:00,5.76,5.78,5.75,5.76,108800.0,5.76,5.78,5.75,5.76,108800.0
2009-07-15 15:20:00,5.76,5.76,5.75,5.75,42900.0,5.76,5.76,5.75,5.75,42900.0
2009-07-15 15:30:00,5.75,5.77,5.75,5.76,86700.0,5.75,5.77,5.75,5.76,86700.0
2009-07-15 15:40:00,5.76,5.77,5.74,5.75,58400.0,5.76,5.77,5.74,5.75,58400.0
2009-07-15 15:50:00,5.75,5.79,5.75,5.78,156500.0,5.75,5.79,5.75,5.78,156500.0
2009-07-16 09:30:00,5.75,5.82,5.75,5.8,20100.0,5.75,5.82,5.75,5.8,20100.0
2009-07-16 09:40:00,5.81,5.81,5.78,5.79,13700.0,5.81,5.81,5.78,5.79,13700.0
2009-07-16 09:50:00,5.8,5.86,5.8,5.84,69600.0,5.8,5.86,5.8,5.84,69600.0
2009-07-16 10:00:00,5.83,5.84,5.81,5.83,70300.0,5.83,5.84,5.81,5.83,70300.0
2009-07-16 10:10:00,5.83,5.84,5.82,5.83,21200.0,5.83,5.84,5.82,5.83,21200.0
2009-07-16 10:20:00,5.83,5.86,5.83,5.86,49200.0,5.83,5.86,5.83,5.86,49200.0
2009-07-16 10:30:00,5.85,5.86,5.83,5.85,27700.0,5.85,5.86,5.83,5.85,27700.0
2009-07-16 10:40:00,5.85,5.85,5.82,5.84,58500.0,5.85,5.85,5.82,5.84,58500.0
2009-07-16 10:50:00,5.84,5.85,5.83,5.85,19900.0,5.84,5.85,5.83,5.85,19900.0
2009-07-16 11:00:00,5.85,5.85,5.82,5.82,29600.0,5.85,5.85,5.82,5.82,29600.0
2009-07-16 11:10:00,5.82,5.82,5.8,5.81,17600.0,5.82,5.82,5.8,5.81,17600.0
2009-07-16 11:20:00,5.81,5.81,5.8,5.81,4000.0,5.81,5.81,5.8,5.81,4000.0
2009-07-16 11:30:00,5.81,5.81,5.8,5.81,9200.0,5.81,5.81,5.8,5.81,9200.0
2009-07-16 11:40:00,5.81,5.81,5.79,5.79,12100.0,5.81,5.81,5.79,5.79,12100.0
2009-07-16 11:50:00,5.79,5.82,5.78,5.82,36700.0,5.79,5.82,5.78,5.82,36700.0
2009-07-16 12:00:00,5.83,5.85,5.82,5.83,34900.0,5.83,5.85,5.82,5.83,34900.0
2009-07-16 12:10:00,5.83,5.83,5.82,5.83,6500.0,5.83,5.83,5.82,5.83,6500.0
2009-07-16 12:20:00,5.82,5.83,5.82,5.83,5800.0,5.82,5.83,5.82,5.83,5800.0
2009-07-16 12:30:00,5.82,5.83,5.82,5.82,800.0,5.82,5.83,5.82,5.82,800.0
2009-07-16 12:40:00,5.82,5.83,5.82,5.82,2300.0,5.82,5.83,5.82,5.82,2300.0
2009-07-16 12:50:00,5.83,5.83,5.82,5.82,4700.0,5.83,5.83,5.82,5.82,4700.0
2009-07-16 13:00:00,5.82,5.83,5.82,5.82,21000.0,5.82,5.83,5.82,5.82,21000.0
2009-07-16 13:10:00,5.82,5.83,5.82,5.82,8500.0,5.82,5.83,5.82,5.82,8500.0
2009-07-16 13:20:00,5.82,5.83,5.82,5.82,11600.0,5.82,5.83,5.82,5.82,11600.0
2009-07-16 13:30:00,5.82,5.83,5.81,5.81,30100.0,5.82,5.83,5.81,5.81,30100.0
2009-07-16 13:40:00,5.82,5.84,5.81,5.83,31700.0,5.82,5.84,5.81,5.83,31700.0
2009-07-16 13:50:00,5.84,5.86,5.84,5.86,23400.0,5.84,5.86,5.84,5.86,23400.0
2009-07-16 14:00:00,5.86,5.88,5.85,5.88,58300.0,5.86,5.88,5.85,5.88,58300.0
2009-07-16 14:10:00,5.88,5.89,5.88,5.89,15300.0,5.88,5.89,5.88,5.89,15300.0
2009-07-16 14:20:00,5.89,5.89,5.88,5.88,7000.0,5.89,5.89,5.88,5.88,7000.0
2009-07-16 14:30:00,5.88,5.88,5.86,5.86,34900.0,5.88,5.88,5.86,5.86,34900.0
2009-07-16 14:40:00,5.86,5.93,5.86,5.91,166100.0,5.86,5.93,5.86,5.91,166100.0
2009-07-16 14:50:00,5.9,5.91,5.89,5.91,20900.0,5.9,5.91,5.89,5.91,20900.0
2009-07-16 15:00:00,5.91,5.91,5.9,5.9,39400.0,5.91,5.91,5.9,5.9,39400.0
2009-07-16 15:10:00,5.9,5.92,5.9,5.91,54000.0,5.9,5.92,5.9,5.91,54000.0
2009-07-16 15:20:00,5.91,5.95,5.91,5.94,116800.0,5.91,5.95,5.91,5.94,116800.0
2009-07-16 15:30:00,5.94,5.94,5.91,5.93,111900.0,5.94,5.94,5.91,5.93,111900.0
2009-07-16 15:40:00,5.93,5.96,5.93,5.95,145300.0,5.93,5.96,5.93,5.95,145300.0
2009-07-16 15:50:00,5.95,5.96,5.9,5.93,157000.0,5.95,5.96,5.9,5.93,157000.0
2009-07-17 09:30:00,5.86,5.94,5.86,5.87,44400.0,5.86,5.94,5.86,5.87,44400.0
2009-07-17 09:40:00,5.87,5.87,5.83,5.86,60800.0,5.87,5.87,5.83,5.86,60800.0
2009-07-17 09:50:00,5.86,5.88,5.85,5.87,19800.0,5.86,5.88,5.85,5.87,19800.0
2009-07-17 10:00:00,5.86,5.86,5.82,5.82,8100.0,5.86,5.86,5.82,5.82,8100.0
2009-07-17 10:10:00,5.82,5.86,5.82,5.86,33100.0,5.82,5.86,5.82,5.86,33100.0
2009-07-17 10:20:00,5.86,5.91,5.85,5.88,27600.0,5.86,5.91,5.85,5.88,27600.0
2009-07-17 10:30:00,5.88,5.89,5.88,5.89,16100.0,5.88,5.89,5.88,5.89,16100.0
2009-07-17 10:40:00,5.89,5.92,5.89,5.91,26400.0,5.89,5.92,5.89,5.91,26400.0
2009-07-17 10:50:00,5.91,5.91,5.87,5.87,30400.0,5.91,5.91,5.87,5.87,30400.0
2009-07-17 11:00:00,5.88,5.88,5.83,5.83,24800.0,5.88,5.88,5.83,5.83,24800.0
2009-07-17 11:10:00,5.83,5.85,5.83,5.85,19000.0,5.83,5.85,5.83,5.85,19000.0
2009-07-17 11:20:00,5.85,5.88,5.84,5.88,13000.0,5.85,5.88,5.84,5.88,13000.0
2009-07-17 11:30:00,5.88,5.89,5.85,5.86,37300.0,5.88,5.89,5.85,5.86,37300.0
2009-07-17 11:40:00,5.86,5.87,5.85,5.86,4600.0,5.86,5.87,5.85,5.86,4600.0
2009-07-17 11:50:00,5.85,5.86,5.85,5.85,6700.0,5.85,5.86,5.85,5.85,6700.0
2009-07-17 12:00:00,5.85,5.86,5.85,5.86,6200.0,5.85,5.86,5.85,5.86,6200.0
2009-07-17 12:10:00,5.86,5.86,5.86,5.86,800.0,5.86,5.86,5.86,5.86,800.0
2009-07-17 12:20:00,5.87,5.87,5.86,5.86,4800.0,5.87,5.87,5.86,5.86,4800.0
2009-07-17 12:30:00,5.87,5.87,5.86,5.87,13400.0,5.87,5.87,5.86,5.87,13400.0
2009-07-17 12:40:00,5.86,5.91,5.86,5.9,57000.0,5.86,5.91,5.86,5.9,57000.0
2009-07-17 12:50:00,5.91,5.91,5.9,5.91,5800.0,5.91,5.91,5.9,5.91,5800.0
2009-07-17 13:00:00,5.91,5.91,5.9,5.91,4600.0,5.91,5.91,5.9,5.91,4600.0
2009-07-17 13:10:00,5.9,5.91,5.88,5.9,32600.0,5.9,5.91,5.88,5.9,32600.0
2009-07-17 13:20:00,5.9,5.93,5.89,5.92,33600.0,5.9,5.93,5.89,5.92,33600.0
2009-07-17 13:30:00,5.92,5.95,5.91,5.95,63500.0,5.92,5.95,5.91,5.95,63500.0
2009-07-17 13:40:00,5.95,5.95,5.93,5.93,17500.0,5.95,5.95,5.93,5.93,17500.0
2009-07-17 13:50:00,5.94,5.95,5.94,5.94,23800.0,5.94,5.95,5.94,5.94,23800.0
2009-07-17 14:00:00,5.95,5.95,5.94,5.95,6000.0,5.95,5.95,5.94,5.95,6000.0
2009-07-17 14:10:00,5.95,5.95,5.94,5.94,23900.0,5.95,5.95,5.94,5.94,23900.0
2009-07-17 14:20:00,5.94,5.95,5.93,5.93,13300.0,5.94,5.95,5.93,5.93,13300.0
2009-07-17 14:30:00,5.93,5.94,5.93,5.93,5600.0,5.93,5.94,5.93,5.93,5600.0
2009-07-17 14:40:00,5.94,5.94,5.93,5.93,18400.0,5.94,5.94,5.93,5.93,18400.0
2009-07-17 14:50:00,5.93,5.94,5.93,5.93,9500.0,5.93,5.94,5.93,5.93,9500.0
2009-07-17 15:00:00,5.93,5.94,5.93,5.94,18700.0,5.93,5.94,5.93,5.94,18700.0
2009-07-17 15:10:00,5.94,5.94,5.9,5.91,24400.0,5.94,5.94,5.9,5.91,24400.0
2009-07-17 15:20:00,5.9,5.91,5.9,5.91,12400.0,5.9,5.91,5.9,5.91,12400.0
2009-07-17 15:30:00,5.9,5.9,5.88,5.88,51200.0,5.9,5.9,5.88,5.88,51200.0
2009-07-17 15:40:00,5.88,5.93,5.88,5.9,86500.0,5.88,5.93,5.88,5.9,86500.0
2009-07-17 15:50:00,5.91,5.93,5.9,5.92,117600.0,5.91,5.93,5.9,5.92,117600.0
2009-07-20 09:30:00,5.91,6.02,5.85,5.98,70500.0,5.91,6.02,5.85,5.98,70500.0
2009-07-20 09:40:00,5.98,5.99,5.92,5.95,29300.0,5.98,5.99,5.92,5.95,29300.0
2009-07-20 09:50:00,5.95,5.99,5.94,5.94,24300.0,5.95,5.99,5.94,5.94,24300.0
2009-07-20 10:00:00,5.95,5.99,5.94,5.94,35500.0,5.95,5.99,5.94,5.94,35500.0
2009-07-20 10:10:00,5.94,5.95,5.93,5.94,16800.0,5.94,5.95,5.93,5.94,16800.0
2009-07-20 10:20:00,5.94,5.95,5.89,5.89,39300.0,5.94,5.95,5.89,5.89,39300.0
2009-07-20 10:30:00,5.9,5.91,5.88,5.9,26000.0,5.9,5.91,5.88,5.9,26000.0
2009-07-20 10:40:00,5.89,5.91,5.88,5.88,28900.0,5.89,5.91,5.88,5.88,28900.0
2009-07-20 10:50:00,5.89,5.9,5.88,5.89,8800.0,5.89,5.9,5.88,5.89,8800.0
2009-07-20 11:00:00,5.89,5.9,5.89,5.9,4300.0,5.89,5.9,5.89,5.9,4300.0
2009-07-20 11:10:00,5.89,5.9,5.89,5.9,16500.0,5.89,5.9,5.89,5.9,16500.0
2009-07-20 11:20:00,5.89,5.91,5.89,5.91,13600.0,5.89,5.91,5.89,5.91,13600.0
2009-07-20 11:30:00,5.91,5.92,5.91,5.92,6200.0,5.91,5.92,5.91,5.92,6200.0
2009-07-20 11:40:00,5.91,5.94,5.91,5.93,19600.0,5.91,5.94,5.91,5.93,19600.0
2009-07-20 11:50:00,5.92,5.92,5.91,5.92,4200.0,5.92,5.92,5.91,5.92,4200.0
2009-07-20 12:00:00,5.92,5.92,5.9,5.91,22900.0,5.92,5.92,5.9,5.91,22900.0
2009-07-20 12:10:00,5.9,5.92,5.89,5.91,20100.0,5.9,5.92,5.89,5.91,20100.0
2009-07-20 12:20:00,5.9,5.91,5.9,5.91,11500.0,5.9,5.91,5.9,5.91,11500.0
2009-07-20 12:30:00,5.9,5.91,5.89,5.91,18600.0,5.9,5.91,5.89,5.91,18600.0
2009-07-20 12:40:00,5.91,5.91,5.89,5.9,15200.0,5.91,5.91,5.89,5.9,15200.0
2009-07-20 12:50:00,5.89,5.9,5.89,5.89,15700.0,5.89,5.9,5.89,5.89,15700.0
2009-07-20 13:00:00,5.9,5.9,5.86,5.86,55700.0,5.9,5.9,5.86,5.86,55700.0
2009-07-20 13:10:00,5.87,5.87,5.86,5.86,12700.0,5.87,5.87,5.86,5.86,12700.0
2009-07-20 13:20:00,5.85,5.86,5.83,5.84,59700.0,5.85,5.86,5.83,5.84,59700.0
2009-07-20 13:30:00,5.84,5.84,5.83,5.84,15300.0,5.84,5.84,5.83,5.84,15300.0
2009-07-20 13:40:00,5.83,5.85,5.83,5.84,19400.0,5.83,5.85,5.83,5.84,19400.0
2009-07-20 13:50:00,5.85,5.86,5.84,5.85,20300.0,5.85,5.86,5.84,5.85,20300.0
2009-07-20 14:00:00,5.86,5.87,5.85,5.85,29200.0,5.86,5.87,5.85,5.85,29200.0
2009-07-20 14:10:00,5.85,5.86,5.85,5.85,10700.0,5.85,5.86,5.85,5.85,10700.0
2009-07-20 14:20:00,5.85,5.88,5.85,5.87,98100.0,5.85,5.88,5.85,5.87,98100.0
2009-07-20 14:30:00,5.87,5.91,5.86,5.9,105500.0,5.87,5.91,5.86,5.9,105500.0
2009-07-20 14:40:00,5.91,5.91,5.9,5.91,12400.0,5.91,5.91,5.9,5.91,12400.0
2009-07-20 14:50:00,5.9,5.91,5.84,5.84,112000.0,5.9,5.91,5.84,5.84,112000.0
2009-07-20 15:00:00,5.85,5.89,5.84,5.88,80800.0,5.85,5.89,5.84,5.88,80800.0
2009-07-20 15:10:00,5.89,5.9,5.88,5.9,16700.0,5.89,5.9,5.88,5.9,16700.0
2009-07-20 15:20:00,5.9,5.9,5.87,5.88,54500.0,5.9,5.9,5.87,5.88,54500.0
2009-07-20 15:30:00,5.88,5.88,5.86,5.86,39500.0,5.88,5.88,5.86,5.86,39500.0
2009-07-20 15:40:00,5.86,5.87,5.84,5.84,112900.0,5.86,5.87,5.84,5.84,112900.0
2009-07-20 15:50:00,5.85,5.9,5.84,5.86,351000.0,5.85,5.9,5.84,5.86,351000.0
2009-07-21 09:30:00,5.86,5.92,5.83,5.91,81200.0,5.86,5.92,5.83,5.91,81200.0
2009-07-21 09:40:00,5.9,5.95,5.89,5.91,126900.0,5.9,5.95,5.89,5.91,126900.0
2009-07-21 09:50:00,5.91,5.95,5.91,5.94,34300.0,5.91,5.95,5.91,5.94,34300.0
2009-07-21 10:00:00,5.94,5.94,5.91,5.92,35000.0,5.94,5.94,5.91,5.92,35000.0
2009-07-21 10:10:00,5.92,5.95,5.92,5.93,51300.0,5.92,5.95,5.92,5.93,51300.0
2009-07-21 10:20:00,5.94,5.94,5.92,5.92,23400.0,5.94,5.94,5.92,5.92,23400.0
2009-07-21 10:30:00,5.92,5.97,5.92,5.96,60400.0,5.92,5.97,5.92,5.96,60400.0
2009-07-21 10:40:00,5.96,5.97,5.94,5.95,26700.0,5.96,5.97,5.94,5.95,26700.0
2009-07-21 10:50:00,5.95,5.99,5.94,5.98,33000.0,5.95,5.99,5.94,5.98,33000.0
2009-07-21 11:00:00,5.98,5.99,5.96,5.97,17200.0,5.98,5.99,5.96,5.97,17200.0
2009-07-21 11:10:00,5.97,5.97,5.95,5.96,48300.0,5.97,5.97,5.95,5.96,48300.0
2009-07-21 11:20:00,5.97,5.99,5.96,5.99,19000.0,5.97,5.99,5.96,5.99,19000.0
2009-07-21 11:30:00,5.98,5.99,5.98,5.99,26400.0,5.98,5.99,5.98,5.99,26400.0
2009-07-21 11:40:00,5.98,5.98,5.97,5.97,35100.0,5.98,5.98,5.97,5.97,35100.0
2009-07-21 11:50:00,5.98,5.98,5.93,5.93,33600.0,5.98,5.98,5.93,5.93,33600.0
2009-07-21 12:00:00,5.93,5.97,5.93,5.96,49100.0,5.93,5.97,5.93,5.96,49100.0
2009-07-21 12:10:00,5.95,5.96,5.95,5.95,50700.0,5.95,5.96,5.95,5.95,50700.0
2009-07-21 12:20:00,5.96,5.96,5.95,5.96,21900.0,5.96,5.96,5.95,5.96,21900.0
2009-07-21 12:30:00,5.96,5.99,5.95,5.97,64400.0,5.96,5.99,5.95,5.97,64400.0
2009-07-21 12:40:00,5.96,5.97,5.95,5.95,25200.0,5.96,5.97,5.95,5.95,25200.0
2009-07-21 12:50:00,5.95,5.96,5.95,5.96,35900.0,5.95,5.96,5.95,5.96,35900.0
2009-07-21 13:00:00,5.95,5.96,5.93,5.93,43200.0,5.95,5.96,5.93,5.93,43200.0
2009-07-21 13:10:00,5.94,5.94,5.92,5.93,14800.0,5.94,5.94,5.92,5.93,14800.0
2009-07-21 13:20:00,5.92,5.93,5.92,5.93,2300.0,5.92,5.93,5.92,5.93,2300.0
2009-07-21 13:30:00,5.93,5.94,5.93,5.94,19300.0,5.93,5.94,5.93,5.94,19300.0
2009-07-21 13:40:00,5.93,5.96,5.93,5.95,90700.0,5.93,5.96,5.93,5.95,90700.0
2009-07-21 13:50:00,5.95,5.96,5.95,5.95,19200.0,5.95,5.96,5.95,5.95,19200.0
2009-07-21 14:00:00,5.95,5.96,5.94,5.95,22400.0,5.95,5.96,5.94,5.95,22400.0
2009-07-21 14:10:00,5.95,5.98,5.94,5.97,28500.0,5.95,5.98,5.94,5.97,28500.0
2009-07-21 14:20:00,5.97,5.98,5.96,5.97,25400.0,5.97,5.98,5.96,5.97,25400.0
2009-07-21 14:30:00,5.96,5.97,5.95,5.97,38600.0,5.96,5.97,5.95,5.97,38600.0
2009-07-21 14:40:00,5.96,5.97,5.96,5.97,3000.0,5.96,5.97,5.96,5.97,3000.0
2009-07-21 14:50:00,5.97,5.98,5.96,5.98,21000.0,5.97,5.98,5.96,5.98,21000.0
2009-07-21 15:00:00,5.98,5.99,5.97,5.99,28800.0,5.98,5.99,5.97,5.99,28800.0
2009-07-21 15:10:00,5.98,5.99,5.98,5.99,17800.0,5.98,5.99,5.98,5.99,17800.0
2009-07-21 15:20:00,5.99,5.99,5.98,5.99,12200.0,5.99,5.99,5.98,5.99,12200.0
2009-07-21 15:30:00,5.99,5.99,5.98,5.99,29500.0,5.99,5.99,5.98,5.99,29500.0
2009-07-21 15:40:00,5.99,5.99,5.98,5.99,40500.0,5.99,5.99,5.98,5.99,40500.0
2009-07-21 15:50:00,5.99,6.0,5.97,6.0,149800.0,5.99,6.0,5.97,6.0,149800.0
2009-07-22 09:30:00,5.98,6.0,5.94,5.99,35600.0,5.98,6.0,5.94,5.99,35600.0
2009-07-22 09:40:00,5.99,6.0,5.97,5.97,20900.0,5.99,6.0,5.97,5.97,20900.0
2009-07-22 09:50:00,5.97,5.98,5.96,5.96,25500.0,5.97,5.98,5.96,5.96,25500.0
2009-07-22 10:00:00,5.97,5.99,5.97,5.98,17900.0,5.97,5.99,5.97,5.98,17900.0
2009-07-22 10:10:00,5.98,5.99,5.97,5.97,11400.0,5.98,5.99,5.97,5.97,11400.0
2009-07-22 10:20:00,5.97,5.98,5.96,5.96,13100.0,5.97,5.98,5.96,5.96,13100.0
2009-07-22 10:30:00,5.96,5.97,5.94,5.94,21900.0,5.96,5.97,5.94,5.94,21900.0
2009-07-22 10:40:00,5.94,5.95,5.93,5.94,17500.0,5.94,5.95,5.93,5.94,17500.0
2009-07-22 10:50:00,5.94,5.94,5.91,5.93,46100.0,5.94,5.94,5.91,5.93,46100.0
2009-07-22 11:00:00,5.93,5.93,5.92,5.92,7000.0,5.93,5.93,5.92,5.92,7000.0
2009-07-22 11:10:00,5.92,5.93,5.92,5.92,9300.0,5.92,5.93,5.92,5.92,9300.0
2009-07-22 11:20:00,5.92,5.92,5.9,5.91,67900.0,5.92,5.92,5.9,5.91,67900.0
2009-07-22 11:30:00,5.91,5.92,5.87,5.87,106400.0,5.91,5.92,5.87,5.87,106400.0
2009-07-22 11:40:00,5.87,5.87,5.84,5.85,106700.0,5.87,5.87,5.84,5.85,106700.0
2009-07-22 11:50:00,5.86,5.9,5.86,5.89,111700.0,5.86,5.9,5.86,5.89,111700.0
2009-07-22 12:00:00,5.9,5.91,5.89,5.91,20700.0,5.9,5.91,5.89,5.91,20700.0
2009-07-22 12:10:00,5.91,5.91,5.9,5.91,4600.0,5.91,5.91,5.9,5.91,4600.0
2009-07-22 12:20:00,5.9,5.92,5.9,5.91,59000.0,5.9,5.92,5.9,5.91,59000.0
2009-07-22 12:30:00,5.92,5.98,5.91,5.97,84500.0,5.92,5.98,5.91,5.97,84500.0
2009-07-22 12:40:00,5.97,5.98,5.96,5.97,14900.0,5.97,5.98,5.96,5.97,14900.0
2009-07-22 12:50:00,5.97,5.98,5.97,5.97,20800.0,5.97,5.98,5.97,5.97,20800.0
2009-07-22 13:00:00,5.97,5.97,5.95,5.96,27000.0,5.97,5.97,5.95,5.96,27000.0
2009-07-22 13:10:00,5.96,5.98,5.96,5.98,43700.0,5.96,5.98,5.96,5.98,43700.0
2009-07-22 13:20:00,5.98,5.98,5.97,5.97,15700.0,5.98,5.98,5.97,5.97,15700.0
2009-07-22 13:30:00,5.97,5.98,5.95,5.95,10000.0,5.97,5.98,5.95,5.95,10000.0
2009-07-22 13:40:00,5.95,5.97,5.94,5.95,57800.0,5.95,5.97,5.94,5.95,57800.0
2009-07-22 13:50:00,5.95,5.96,5.95,5.95,3800.0,5.95,5.96,5.95,5.95,3800.0
2009-07-22 14:00:00,5.96,5.96,5.95,5.95,6200.0,5.96,5.96,5.95,5.95,6200.0
2009-07-22 14:10:00,5.96,5.97,5.95,5.97,19100.0,5.96,5.97,5.95,5.97,19100.0
2009-07-22 14:20:00,5.97,5.97,5.95,5.95,5600.0,5.97,5.97,5.95,5.95,5600.0
2009-07-22 14:30:00,5.96,5.96,5.95,5.95,2900.0,5.96,5.96,5.95,5.95,2900.0
2009-07-22 14:40:00,5.95,5.96,5.94,5.94,24800.0,5.95,5.96,5.94,5.94,24800.0
2009-07-22 14:50:00,5.94,5.95,5.94,5.95,21500.0,5.94,5.95,5.94,5.95,21500.0
2009-07-22 15:00:00,5.95,5.95,5.94,5.95,13300.0,5.95,5.95,5.94,5.95,13300.0
2009-07-22 15:10:00,5.94,5.95,5.91,5.92,20300.0,5.94,5.95,5.91,5.92,20300.0
2009-07-22 15:20:00,5.91,5.92,5.91,5.92,28800.0,5.91,5.92,5.91,5.92,28800.0
2009-07-22 15:30:00,5.92,5.93,5.91,5.92,17600.0,5.92,5.93,5.91,5.92,17600.0
2009-07-22 15:40:00,5.92,5.94,5.91,5.92,46600.0,5.92,5.94,5.91,5.92,46600.0
2009-07-22 15:50:00,5.92,5.94,5.91,5.93,91100.0,5.92,5.94,5.91,5.93,91100.0
2009-07-23 09:30:00,5.9,5.92,5.86,5.91,21800.0,5.9,5.92,5.86,5.91,21800.0
2009-07-23 09:40:00,5.91,5.95,5.91,5.94,30200.0,5.91,5.95,5.91,5.94,30200.0
2009-07-23 09:50:00,5.95,5.99,5.95,5.99,39100.0,5.95,5.99,5.95,5.99,39100.0
2009-07-23 10:00:00,5.99,6.01,5.97,6.0,84100.0,5.99,6.01,5.97,6.0,84100.0
2009-07-23 10:10:00,6.01,6.01,5.99,6.01,25900.0,6.01,6.01,5.99,6.01,25900.0
2009-07-23 10:20:00,6.0,6.01,6.0,6.01,17800.0,6.0,6.01,6.0,6.01,17800.0
2009-07-23 10:30:00,6.01,6.05,6.01,6.04,46000.0,6.01,6.05,6.01,6.04,46000.0
2009-07-23 10:40:00,6.04,6.05,6.02,6.04,94100.0,6.04,6.05,6.02,6.04,94100.0
2009-07-23 10:50:00,6.04,6.06,6.04,6.05,29900.0,6.04,6.06,6.04,6.05,29900.0
2009-07-23 11:00:00,6.05,6.08,6.05,6.07,39500.0,6.05,6.08,6.05,6.07,39500.0
2009-07-23 11:10:00,6.08,6.09,6.07,6.08,38000.0,6.08,6.09,6.07,6.08,38000.0
2009-07-23 11:20:00,6.07,6.1,6.06,6.1,87500.0,6.07,6.1,6.06,6.1,87500.0
2009-07-23 11:30:00,6.1,6.12,6.09,6.12,118600.0,6.1,6.12,6.09,6.12,118600.0
2009-07-23 11:40:00,6.12,6.15,6.12,6.15,40500.0,6.12,6.15,6.12,6.15,40500.0
2009-07-23 11:50:00,6.15,6.16,6.14,6.16,76800.0,6.15,6.16,6.14,6.16,76800.0
2009-07-23 12:00:00,6.16,6.16,6.15,6.15,57200.0,6.16,6.16,6.15,6.15,57200.0
2009-07-23 12:10:00,6.15,6.15,6.11,6.11,64900.0,6.15,6.15,6.11,6.11,64900.0
2009-07-23 12:20:00,6.12,6.13,6.11,6.13,29400.0,6.12,6.13,6.11,6.13,29400.0
2009-07-23 12:30:00,6.13,6.14,6.12,6.14,18300.0,6.13,6.14,6.12,6.14,18300.0
2009-07-23 12:40:00,6.14,6.17,6.14,6.17,24900.0,6.14,6.17,6.14,6.17,24900.0
2009-07-23 12:50:00,6.17,6.17,6.16,6.17,14400.0,6.17,6.17,6.16,6.17,14400.0
2009-07-23 13:00:00,6.17,6.17,6.16,6.16,19300.0,6.17,6.17,6.16,6.16,19300.0
2009-07-23 13:10:00,6.17,6.17,6.16,6.17,17400.0,6.17,6.17,6.16,6.17,17400.0
2009-07-23 13:20:00,6.17,6.18,6.16,6.17,44500.0,6.17,6.18,6.16,6.17,44500.0
2009-07-23 13:30:00,6.17,6.2,6.17,6.18,37400.0,6.17,6.2,6.17,6.18,37400.0
2009-07-23 13:40:00,6.19,6.19,6.18,6.19,18500.0,6.19,6.19,6.18,6.19,18500.0
2009-07-23 13:50:00,6.18,6.19,6.18,6.19,9000.0,6.18,6.19,6.18,6.19,9000.0
2009-07-23 14:00:00,6.19,6.19,6.18,6.18,13000.0,6.19,6.19,6.18,6.18,13000.0
2009-07-23 14:10:00,6.19,6.19,6.13,6.15,85500.0,6.19,6.19,6.13,6.15,85500.0
2009-07-23 14:20:00,6.15,6.16,6.15,6.16,9400.0,6.15,6.16,6.15,6.16,9400.0
2009-07-23 14:30:00,6.16,6.17,6.16,6.17,24100.0,6.16,6.17,6.16,6.17,24100.0
2009-07-23 14:40:00,6.17,6.18,6.16,6.17,19200.0,6.17,6.18,6.16,6.17,19200.0
2009-07-23 14:50:00,6.17,6.18,6.16,6.17,8100.0,6.17,6.18,6.16,6.17,8100.0
2009-07-23 15:00:00,6.18,6.19,6.18,6.19,28300.0,6.18,6.19,6.18,6.19,28300.0
2009-07-23 15:10:00,6.18,6.19,6.18,6.18,23500.0,6.18,6.19,6.18,6.18,23500.0
2009-07-23 15:20:00,6.18,6.19,6.18,6.18,14400.0,6.18,6.19,6.18,6.18,14400.0
2009-07-23 15:30:00,6.19,6.19,6.14,6.15,59600.0,6.19,6.19,6.14,6.15,59600.0
2009-07-23 15:40:00,6.14,6.16,6.13,6.16,88000.0,6.14,6.16,6.13,6.16,88000.0
2009-07-23 15:50:00,6.16,6.17,6.12,6.15,139500.0,6.16,6.17,6.12,6.15,139500.0
2009-07-24 09:30:00,6.16,6.18,6.03,6.09,46700.0,6.16,6.18,6.03,6.09,46700.0
2009-07-24 09:40:00,6.09,6.12,6.09,6.09,30200.0,6.09,6.12,6.09,6.09,30200.0
2009-07-24 09:50:00,6.09,6.09,6.03,6.03,29000.0,6.09,6.09,6.03,6.03,29000.0
2009-07-24 10:00:00,6.03,6.05,6.03,6.05,19500.0,6.03,6.05,6.03,6.05,19500.0
2009-07-24 10:10:00,6.04,6.06,6.03,6.06,26800.0,6.04,6.06,6.03,6.06,26800.0
2009-07-24 10:20:00,6.05,6.07,6.05,6.07,7200.0,6.05,6.07,6.05,6.07,7200.0
2009-07-24 10:30:00,6.07,6.08,6.06,6.07,8700.0,6.07,6.08,6.06,6.07,8700.0
2009-07-24 10:40:00,6.08,6.1,6.07,6.09,10900.0,6.08,6.1,6.07,6.09,10900.0
2009-07-24 10:50:00,6.09,6.1,6.09,6.09,2600.0,6.09,6.1,6.09,6.09,2600.0
2009-07-24 11:00:00,6.1,6.1,6.09,6.1,14400.0,6.1,6.1,6.09,6.1,14400.0
2009-07-24 11:10:00,6.09,6.1,6.07,6.08,17800.0,6.09,6.1,6.07,6.08,17800.0
2009-07-24 11:20:00,6.09,6.11,6.09,6.1,12200.0,6.09,6.11,6.09,6.1,12200.0
2009-07-24 11:30:00,6.11,6.12,6.1,6.12,13900.0,6.11,6.12,6.1,6.12,13900.0
2009-07-24 11:40:00,6.11,6.12,6.1,6.12,7400.0,6.11,6.12,6.1,6.12,7400.0
2009-07-24 11:50:00,6.11,6.13,6.11,6.12,7600.0,6.11,6.13,6.11,6.12,7600.0
2009-07-24 12:00:00,6.13,6.15,6.12,6.15,19100.0,6.13,6.15,6.12,6.15,19100.0
2009-07-24 12:10:00,6.15,6.15,6.14,6.14,14000.0,6.15,6.15,6.14,6.14,14000.0
2009-07-24 12:20:00,6.14,6.17,6.14,6.14,65100.0,6.14,6.17,6.14,6.14,65100.0
2009-07-24 12:30:00,6.15,6.15,6.14,6.14,300.0,6.15,6.15,6.14,6.14,300.0
2009-07-24 12:40:00,6.15,6.15,6.15,6.15,2400.0,6.15,6.15,6.15,6.15,2400.0
2009-07-24 12:50:00,6.15,6.15,6.14,6.15,5000.0,6.15,6.15,6.14,6.15,5000.0
2009-07-24 13:00:00,6.15,6.15,6.14,6.15,3800.0,6.15,6.15,6.14,6.15,3800.0
2009-07-24 13:10:00,6.15,6.15,6.14,6.14,10900.0,6.15,6.15,6.14,6.14,10900.0
2009-07-24 13:20:00,6.15,6.15,6.14,6.15,4600.0,6.15,6.15,6.14,6.15,4600.0
2009-07-24 13:30:00,6.15,6.17,6.14,6.17,45200.0,6.15,6.17,6.14,6.17,45200.0
2009-07-24 13:40:00,6.16,6.17,6.16,6.17,9700.0,6.16,6.17,6.16,6.17,9700.0
2009-07-24 13:50:00,6.17,6.17,6.16,6.17,21000.0,6.17,6.17,6.16,6.17,21000.0
2009-07-24 14:00:00,6.17,6.17,6.16,6.17,10900.0,6.17,6.17,6.16,6.17,10900.0
2009-07-24 14:10:00,6.16,6.17,6.16,6.17,3700.0,6.16,6.17,6.16,6.17,3700.0
2009-07-24 14:20:00,6.17,6.17,6.15,6.15,12500.0,6.17,6.17,6.15,6.15,12500.0
2009-07-24 14:30:00,6.16,6.17,6.15,6.17,19800.0,6.16,6.17,6.15,6.17,19800.0
2009-07-24 14:40:00,6.17,6.17,6.16,6.16,4900.0,6.17,6.17,6.16,6.16,4900.0
2009-07-24 14:50:00,6.16,6.17,6.15,6.15,15800.0,6.16,6.17,6.15,6.15,15800.0
2009-07-24 15:00:00,6.15,6.16,6.15,6.16,11700.0,6.15,6.16,6.15,6.16,11700.0
2009-07-24 15:10:00,6.15,6.16,6.15,6.15,9700.0,6.15,6.16,6.15,6.15,9700.0
2009-07-24 15:20:00,6.15,6.16,6.15,6.15,19500.0,6.15,6.16,6.15,6.15,19500.0
2009-07-24 15:30:00,6.16,6.16,6.14,6.15,30800.0,6.16,6.16,6.14,6.15,30800.0
2009-07-24 15:40:00,6.14,6.15,6.13,6.14,32300.0,6.14,6.15,6.13,6.14,32300.0
2009-07-24 15:50:00,6.14,6.16,6.13,6.16,93700.0,6.14,6.16,6.13,6.16,93700.0
2009-07-27 09:30:00,6.15,6.19,6.13,6.16,31600.0,6.15,6.19,6.13,6.16,31600.0
2009-07-27 09:40:00,6.16,6.2,6.16,6.2,24900.0,6.16,6.2,6.16,6.2,24900.0
2009-07-27 09:50:00,6.2,6.21,6.2,6.21,27100.0,6.2,6.21,6.2,6.21,27100.0
2009-07-27 10:00:00,6.21,6.22,6.2,6.2,33000.0,6.21,6.22,6.2,6.2,33000.0
2009-07-27 10:10:00,6.2,6.21,6.16,6.18,20700.0,6.2,6.21,6.16,6.18,20700.0
2009-07-27 10:20:00,6.17,6.18,6.15,6.18,12800.0,6.17,6.18,6.15,6.18,12800.0
2009-07-27 10:30:00,6.17,6.18,6.17,6.17,16700.0,6.17,6.18,6.17,6.17,16700.0
2009-07-27 10:40:00,6.18,6.18,6.15,6.17,22400.0,6.18,6.18,6.15,6.17,22400.0
2009-07-27 10:50:00,6.17,6.18,6.16,6.18,31700.0,6.17,6.18,6.16,6.18,31700.0
2009-07-27 11:00:00,6.18,6.19,6.11,6.11,87600.0,6.18,6.19,6.11,6.11,87600.0
2009-07-27 11:10:00,6.11,6.12,6.1,6.12,22800.0,6.11,6.12,6.1,6.12,22800.0
2009-07-27 11:20:00,6.11,6.16,6.11,6.13,64300.0,6.11,6.16,6.11,6.13,64300.0
2009-07-27 11:30:00,6.13,6.15,6.12,6.14,18700.0,6.13,6.15,6.12,6.14,18700.0
2009-07-27 11:40:00,6.14,6.15,6.12,6.13,32600.0,6.14,6.15,6.12,6.13,32600.0
2009-07-27 11:50:00,6.13,6.14,6.11,6.12,19000.0,6.13,6.14,6.11,6.12,19000.0
2009-07-27 12:00:00,6.12,6.13,6.11,6.13,21400.0,6.12,6.13,6.11,6.13,21400.0
2009-07-27 12:10:00,6.13,6.15,6.12,6.15,11700.0,6.13,6.15,6.12,6.15,11700.0
2009-07-27 12:20:00,6.15,6.15,6.14,6.15,9100.0,6.15,6.15,6.14,6.15,9100.0
2009-07-27 12:30:00,6.15,6.19,6.14,6.19,24600.0,6.15,6.19,6.14,6.19,24600.0
2009-07-27 12:40:00,6.19,6.19,6.16,6.16,22700.0,6.19,6.19,6.16,6.16,22700.0
2009-07-27 12:50:00,6.17,6.19,6.16,6.19,12800.0,6.17,6.19,6.16,6.19,12800.0
2009-07-27 13:00:00,6.18,6.19,6.17,6.18,12600.0,6.18,6.19,6.17,6.18,12600.0
2009-07-27 13:10:00,6.18,6.19,6.17,6.18,11500.0,6.18,6.19,6.17,6.18,11500.0
2009-07-27 13:20:00,6.19,6.19,6.16,6.16,15900.0,6.19,6.19,6.16,6.16,15900.0
2009-07-27 13:30:00,6.16,6.17,6.09,6.11,134500.0,6.16,6.17,6.09,6.11,134500.0
2009-07-27 13:40:00,6.11,6.12,6.11,6.12,3800.0,6.11,6.12,6.11,6.12,3800.0
2009-07-27 13:50:00,6.11,6.13,6.11,6.13,24400.0,6.11,6.13,6.11,6.13,24400.0
2009-07-27 14:00:00,6.13,6.13,6.12,6.13,10200.0,6.13,6.13,6.12,6.13,10200.0
2009-07-27 14:10:00,6.13,6.16,6.12,6.14,40100.0,6.13,6.16,6.12,6.14,40100.0
2009-07-27 14:20:00,6.14,6.15,6.14,6.15,7900.0,6.14,6.15,6.14,6.15,7900.0
2009-07-27 14:30:00,6.15,6.17,6.14,6.16,15000.0,6.15,6.17,6.14,6.16,15000.0
2009-07-27 14:40:00,6.17,6.17,6.14,6.14,26300.0,6.17,6.17,6.14,6.14,26300.0
2009-07-27 14:50:00,6.15,6.16,6.11,6.11,69000.0,6.15,6.16,6.11,6.11,69000.0
2009-07-27 15:00:00,6.11,6.12,6.09,6.11,63400.0,6.11,6.12,6.09,6.11,63400.0
2009-07-27 15:10:00,6.11,6.12,6.09,6.12,55200.0,6.11,6.12,6.09,6.12,55200.0
2009-07-27 15:20:00,6.12,6.13,6.08,6.12,60300.0,6.12,6.13,6.08,6.12,60300.0
2009-07-27 15:30:00,6.13,6.13,6.1,6.12,28400.0,6.13,6.13,6.1,6.12,28400.0
2009-07-27 15:40:00,6.12,6.15,6.11,6.15,80300.0,6.12,6.15,6.11,6.15,80300.0
2009-07-27 15:50:00,6.15,6.16,6.13,6.15,94600.0,6.15,6.16,6.13,6.15,94600.0
2009-07-28 09:30:00,6.12,6.18,6.05,6.18,48400.0,6.12,6.18,6.05,6.18,48400.0
2009-07-28 09:40:00,6.17,6.22,6.15,6.2,54700.0,6.17,6.22,6.15,6.2,54700.0
2009-07-28 09:50:00,6.2,6.22,6.19,6.2,36300.0,6.2,6.22,6.19,6.2,36300.0
2009-07-28 10:00:00,6.2,6.21,6.17,6.18,48000.0,6.2,6.21,6.17,6.18,48000.0
2009-07-28 10:10:00,6.18,6.19,6.14,6.17,39200.0,6.18,6.19,6.14,6.17,39200.0
2009-07-28 10:20:00,6.17,6.21,6.16,6.19,81400.0,6.17,6.21,6.16,6.19,81400.0
2009-07-28 10:30:00,6.18,6.21,6.18,6.2,56600.0,6.18,6.21,6.18,6.2,56600.0
2009-07-28 10:40:00,6.2,6.24,6.2,6.23,42500.0,6.2,6.24,6.2,6.23,42500.0
2009-07-28 10:50:00,6.24,6.24,6.2,6.22,94000.0,6.24,6.24,6.2,6.22,94000.0
2009-07-28 11:00:00,6.21,6.24,6.2,6.21,102300.0,6.21,6.24,6.2,6.21,102300.0
2009-07-28 11:10:00,6.2,6.21,6.17,6.19,56900.0,6.2,6.21,6.17,6.19,56900.0
2009-07-28 11:20:00,6.19,6.19,6.16,6.16,16000.0,6.19,6.19,6.16,6.16,16000.0
2009-07-28 11:30:00,6.17,6.17,6.09,6.09,69800.0,6.17,6.17,6.09,6.09,69800.0
2009-07-28 11:40:00,6.09,6.12,6.09,6.12,10100.0,6.09,6.12,6.09,6.12,10100.0
2009-07-28 11:50:00,6.12,6.12,6.11,6.12,5900.0,6.12,6.12,6.11,6.12,5900.0
2009-07-28 12:00:00,6.12,6.12,6.07,6.07,23500.0,6.12,6.12,6.07,6.07,23500.0
2009-07-28 12:10:00,6.07,6.13,6.07,6.12,37800.0,6.07,6.13,6.07,6.12,37800.0
2009-07-28 12:20:00,6.12,6.13,6.09,6.09,17000.0,6.12,6.13,6.09,6.09,17000.0
2009-07-28 12:30:00,6.09,6.09,6.05,6.06,44000.0,6.09,6.09,6.05,6.06,44000.0
2009-07-28 12:40:00,6.05,6.1,6.05,6.1,19000.0,6.05,6.1,6.05,6.1,19000.0
2009-07-28 12:50:00,6.09,6.15,6.09,6.15,39100.0,6.09,6.15,6.09,6.15,39100.0
2009-07-28 13:00:00,6.16,6.18,6.15,6.18,33300.0,6.16,6.18,6.15,6.18,33300.0
2009-07-28 13:10:00,6.18,6.22,6.18,6.19,58200.0,6.18,6.22,6.18,6.19,58200.0
2009-07-28 13:20:00,6.19,6.22,6.19,6.22,25800.0,6.19,6.22,6.19,6.22,25800.0
2009-07-28 13:30:00,6.22,6.23,6.19,6.19,39900.0,6.22,6.23,6.19,6.19,39900.0
2009-07-28 13:40:00,6.19,6.19,6.16,6.17,38100.0,6.19,6.19,6.16,6.17,38100.0
2009-07-28 13:50:00,6.17,6.21,6.16,6.19,50600.0,6.17,6.21,6.16,6.19,50600.0
2009-07-28 14:00:00,6.19,6.24,6.19,6.24,45200.0,6.19,6.24,6.19,6.24,45200.0
2009-07-28 14:10:00,6.24,6.24,6.23,6.24,37400.0,6.24,6.24,6.23,6.24,37400.0
2009-07-28 14:20:00,6.24,6.24,6.22,6.24,34300.0,6.24,6.24,6.22,6.24,34300.0
2009-07-28 14:30:00,6.23,6.25,6.23,6.23,30200.0,6.23,6.25,6.23,6.23,30200.0
2009-07-28 14:40:00,6.23,6.24,6.2,6.21,24900.0,6.23,6.24,6.2,6.21,24900.0
2009-07-28 14:50:00,6.21,6.23,6.2,6.21,48400.0,6.21,6.23,6.2,6.21,48400.0
2009-07-28 15:00:00,6.22,6.23,6.21,6.22,20600.0,6.22,6.23,6.21,6.22,20600.0
2009-07-28 15:10:00,6.21,6.21,6.19,6.19,53100.0,6.21,6.21,6.19,6.19,53100.0
2009-07-28 15:20:00,6.19,6.21,6.19,6.2,15000.0,6.19,6.21,6.19,6.2,15000.0
2009-07-28 15:30:00,6.2,6.24,6.2,6.24,84500.0,6.2,6.24,6.2,6.24,84500.0
2009-07-28 15:40:00,6.24,6.25,6.22,6.24,136200.0,6.24,6.25,6.22,6.24,136200.0
2009-07-28 15:50:00,6.23,6.24,6.21,6.23,114700.0,6.23,6.24,6.21,6.23,114700.0
2009-07-29 09:30:00,6.18,6.24,6.08,6.16,29100.0,6.18,6.24,6.08,6.16,29100.0
2009-07-29 09:40:00,6.16,6.2,6.12,6.19,23600.0,6.16,6.2,6.12,6.19,23600.0
2009-07-29 09:50:00,6.19,6.19,6.18,6.18,25400.0,6.19,6.19,6.18,6.18,25400.0
2009-07-29 10:00:00,6.18,6.22,6.18,6.2,36300.0,6.18,6.22,6.18,6.2,36300.0
2009-07-29 10:10:00,6.2,6.21,6.2,6.21,23400.0,6.2,6.21,6.2,6.21,23400.0
2009-07-29 10:20:00,6.2,6.21,6.2,6.2,15200.0,6.2,6.21,6.2,6.2,15200.0
2009-07-29 10:30:00,6.21,6.21,6.15,6.16,82000.0,6.21,6.21,6.15,6.16,82000.0
2009-07-29 10:40:00,6.16,6.19,6.16,6.18,16700.0,6.16,6.19,6.16,6.18,16700.0
2009-07-29 10:50:00,6.18,6.2,6.18,6.2,28500.0,6.18,6.2,6.18,6.2,28500.0
2009-07-29 11:00:00,6.2,6.23,6.19,6.23,55900.0,6.2,6.23,6.19,6.23,55900.0
2009-07-29 11:10:00,6.23,6.23,6.19,6.2,30800.0,6.23,6.23,6.19,6.2,30800.0
2009-07-29 11:20:00,6.2,6.2,6.19,6.2,6800.0,6.2,6.2,6.19,6.2,6800.0
2009-07-29 11:30:00,6.2,6.2,6.19,6.19,14100.0,6.2,6.2,6.19,6.19,14100.0
2009-07-29 11:40:00,6.2,6.21,6.19,6.21,19900.0,6.2,6.21,6.19,6.21,19900.0
2009-07-29 11:50:00,6.21,6.21,6.2,6.2,7700.0,6.21,6.21,6.2,6.2,7700.0
2009-07-29 12:00:00,6.21,6.22,6.21,6.22,32800.0,6.21,6.22,6.21,6.22,32800.0
2009-07-29 12:10:00,6.22,6.22,6.2,6.22,19700.0,6.22,6.22,6.2,6.22,19700.0
2009-07-29 12:20:00,6.21,6.22,6.21,6.21,14900.0,6.21,6.22,6.21,6.21,14900.0
2009-07-29 12:30:00,6.21,6.22,6.21,6.21,14600.0,6.21,6.22,6.21,6.21,14600.0
2009-07-29 12:40:00,6.22,6.22,6.21,6.21,21400.0,6.22,6.22,6.21,6.21,21400.0
2009-07-29 12:50:00,6.22,6.22,6.21,6.22,5600.0,6.22,6.22,6.21,6.22,5600.0
2009-07-29 13:00:00,6.22,6.22,6.2,6.21,49700.0,6.22,6.22,6.2,6.21,49700.0
2009-07-29 13:10:00,6.21,6.21,6.2,6.2,24500.0,6.21,6.21,6.2,6.2,24500.0
2009-07-29 13:20:00,6.21,6.22,6.2,6.2,37300.0,6.21,6.22,6.2,6.2,37300.0
2009-07-29 13:30:00,6.2,6.21,6.17,6.18,27600.0,6.2,6.21,6.17,6.18,27600.0
2009-07-29 13:40:00,6.16,6.17,6.16,6.16,10000.0,6.16,6.17,6.16,6.16,10000.0
2009-07-29 13:50:00,6.16,6.17,6.16,6.16,9500.0,6.16,6.17,6.16,6.16,9500.0
2009-07-29 14:00:00,6.16,6.17,6.16,6.17,6900.0,6.16,6.17,6.16,6.17,6900.0
2009-07-29 14:10:00,6.17,6.17,6.14,6.15,115600.0,6.17,6.17,6.14,6.15,115600.0
2009-07-29 14:20:00,6.15,6.15,6.14,6.14,26000.0,6.15,6.15,6.14,6.14,26000.0
2009-07-29 14:30:00,6.14,6.16,6.14,6.16,42700.0,6.14,6.16,6.14,6.16,42700.0
2009-07-29 14:40:00,6.16,6.17,6.15,6.17,25800.0,6.16,6.17,6.15,6.17,25800.0
2009-07-29 14:50:00,6.17,6.18,6.17,6.18,20200.0,6.17,6.18,6.17,6.18,20200.0
2009-07-29 15:00:00,6.18,6.19,6.17,6.19,20200.0,6.18,6.19,6.17,6.19,20200.0
2009-07-29 15:10:00,6.19,6.2,6.18,6.2,37300.0,6.19,6.2,6.18,6.2,37300.0
2009-07-29 15:20:00,6.2,6.21,6.19,6.2,49900.0,6.2,6.21,6.19,6.2,49900.0
2009-07-29 15:30:00,6.21,6.21,6.2,6.2,38100.0,6.21,6.21,6.2,6.2,38100.0
2009-07-29 15:40:00,6.21,6.22,6.2,6.2,49900.0,6.21,6.22,6.2,6.2,49900.0
2009-07-29 15:50:00,6.21,6.23,6.19,6.23,190400.0,6.21,6.23,6.19,6.23,190400.0
2009-07-30 09:30:00,6.28,6.36,6.27,6.36,286300.0,6.28,6.36,6.27,6.36,286300.0
2009-07-30 09:40:00,6.35,6.37,6.32,6.35,120400.0,6.35,6.37,6.32,6.35,120400.0
2009-07-30 09:50:00,6.35,6.36,6.34,6.35,180900.0,6.35,6.36,6.34,6.35,180900.0
2009-07-30 10:00:00,6.35,6.49,6.34,6.47,297500.0,6.35,6.49,6.34,6.47,297500.0
2009-07-30 10:10:00,6.48,6.56,6.45,6.46,456300.0,6.48,6.56,6.45,6.46,456300.0
2009-07-30 10:20:00,6.46,6.51,6.43,6.51,314600.0,6.46,6.51,6.43,6.51,314600.0
2009-07-30 10:30:00,6.51,6.59,6.5,6.56,375500.0,6.51,6.59,6.5,6.56,375500.0
2009-07-30 10:40:00,6.55,6.56,6.54,6.56,226500.0,6.55,6.56,6.54,6.56,226500.0
2009-07-30 10:50:00,6.56,6.6,6.55,6.59,318500.0,6.56,6.6,6.55,6.59,318500.0
2009-07-30 11:00:00,6.58,6.6,6.55,6.56,108600.0,6.58,6.6,6.55,6.56,108600.0
2009-07-30 11:10:00,6.55,6.56,6.46,6.46,328400.0,6.55,6.56,6.46,6.46,328400.0
2009-07-30 11:20:00,6.46,6.49,6.42,6.47,533200.0,6.46,6.49,6.42,6.47,533200.0
2009-07-30 11:30:00,6.47,6.47,6.41,6.44,263100.0,6.47,6.47,6.41,6.44,263100.0
2009-07-30 11:40:00,6.44,6.44,6.4,6.41,144200.0,6.44,6.44,6.4,6.41,144200.0
2009-07-30 11:50:00,6.42,6.42,6.3,6.35,307000.0,6.42,6.42,6.3,6.35,307000.0
2009-07-30 12:00:00,6.35,6.35,6.31,6.31,93400.0,6.35,6.35,6.31,6.31,93400.0
2009-07-30 12:10:00,6.31,6.32,6.26,6.29,129300.0,6.31,6.32,6.26,6.29,129300.0
2009-07-30 12:20:00,6.29,6.34,6.28,6.28,66000.0,6.29,6.34,6.28,6.28,66000.0
2009-07-30 12:30:00,6.28,6.3,6.27,6.28,33700.0,6.28,6.3,6.27,6.28,33700.0
2009-07-30 12:40:00,6.27,6.32,6.27,6.31,40800.0,6.27,6.32,6.27,6.31,40800.0
2009-07-30 12:50:00,6.31,6.32,6.3,6.32,17400.0,6.31,6.32,6.3,6.32,17400.0
2009-07-30 13:00:00,6.32,6.37,6.32,6.34,64200.0,6.32,6.37,6.32,6.34,64200.0
2009-07-30 13:10:00,6.34,6.36,6.33,6.35,34600.0,6.34,6.36,6.33,6.35,34600.0
2009-07-30 13:20:00,6.35,6.37,6.35,6.37,23300.0,6.35,6.37,6.35,6.37,23300.0
2009-07-30 13:30:00,6.36,6.37,6.3,6.32,158300.0,6.36,6.37,6.3,6.32,158300.0
2009-07-30 13:40:00,6.31,6.33,6.29,6.3,480700.0,6.31,6.33,6.29,6.3,480700.0
2009-07-30 13:50:00,6.3,6.32,6.28,6.29,58600.0,6.3,6.32,6.28,6.29,58600.0
2009-07-30 14:00:00,6.28,6.32,6.27,6.31,132000.0,6.28,6.32,6.27,6.31,132000.0
2009-07-30 14:10:00,6.31,6.33,6.3,6.33,60400.0,6.31,6.33,6.3,6.33,60400.0
2009-07-30 14:20:00,6.33,6.34,6.3,6.34,93800.0,6.33,6.34,6.3,6.34,93800.0
2009-07-30 14:30:00,6.33,6.36,6.31,6.36,133600.0,6.33,6.36,6.31,6.36,133600.0
2009-07-30 14:40:00,6.36,6.39,6.33,6.36,323300.0,6.36,6.39,6.33,6.36,323300.0
2009-07-30 14:50:00,6.36,6.38,6.34,6.35,79900.0,6.36,6.38,6.34,6.35,79900.0
2009-07-30 15:00:00,6.34,6.36,6.34,6.35,100900.0,6.34,6.36,6.34,6.35,100900.0
2009-07-30 15:10:00,6.35,6.35,6.31,6.32,136700.0,6.35,6.35,6.31,6.32,136700.0
2009-07-30 15:20:00,6.32,6.33,6.29,6.29,117300.0,6.32,6.33,6.29,6.29,117300.0
2009-07-30 15:30:00,6.3,6.3,6.21,6.22,229400.0,6.3,6.3,6.21,6.22,229400.0
2009-07-30 15:40:00,6.22,6.23,6.14,6.18,332800.0,6.22,6.23,6.14,6.18,332800.0
2009-07-30 15:50:00,6.18,6.22,6.17,6.22,260900.0,6.18,6.22,6.17,6.22,260900.0
2009-07-31 09:30:00,6.22,6.27,6.2,6.25,55000.0,6.22,6.27,6.2,6.25,55000.0
2009-07-31 09:40:00,6.25,6.3,6.24,6.29,62600.0,6.25,6.3,6.24,6.29,62600.0
2009-07-31 09:50:00,6.29,6.3,6.18,6.19,136300.0,6.29,6.3,6.18,6.19,136300.0
2009-07-31 10:00:00,6.19,6.23,6.14,6.15,153100.0,6.19,6.23,6.14,6.15,153100.0
2009-07-31 10:10:00,6.15,6.15,6.12,6.13,92600.0,6.15,6.15,6.12,6.13,92600.0
2009-07-31 10:20:00,6.12,6.15,6.05,6.05,137500.0,6.12,6.15,6.05,6.05,137500.0
2009-07-31 10:30:00,6.05,6.07,6.04,6.06,183700.0,6.05,6.07,6.04,6.06,183700.0
2009-07-31 10:40:00,6.07,6.09,6.07,6.08,70400.0,6.07,6.09,6.07,6.08,70400.0
2009-07-31 10:50:00,6.08,6.1,6.07,6.1,44000.0,6.08,6.1,6.07,6.1,44000.0
2009-07-31 11:00:00,6.1,6.1,6.08,6.09,56500.0,6.1,6.1,6.08,6.09,56500.0
2009-07-31 11:10:00,6.09,6.1,6.08,6.09,30000.0,6.09,6.1,6.08,6.09,30000.0
2009-07-31 11:20:00,6.09,6.1,6.01,6.06,558200.0,6.09,6.1,6.01,6.06,558200.0
2009-07-31 11:30:00,6.06,6.06,6.03,6.03,46600.0,6.06,6.06,6.03,6.03,46600.0
2009-07-31 11:40:00,6.03,6.05,5.99,6.01,201900.0,6.03,6.05,5.99,6.01,201900.0
2009-07-31 11:50:00,6.0,6.04,5.97,6.0,120100.0,6.0,6.04,5.97,6.0,120100.0
2009-07-31 12:00:00,5.99,6.0,5.96,5.96,81800.0,5.99,6.0,5.96,5.96,81800.0
2009-07-31 12:10:00,5.97,5.97,5.91,5.95,230000.0,5.97,5.97,5.91,5.95,230000.0
2009-07-31 12:20:00,5.95,5.97,5.93,5.96,210800.0,5.95,5.97,5.93,5.96,210800.0
2009-07-31 12:30:00,5.97,6.0,5.97,5.99,233800.0,5.97,6.0,5.97,5.99,233800.0
2009-07-31 12:40:00,6.0,6.0,5.97,5.97,166700.0,6.0,6.0,5.97,5.97,166700.0
2009-07-31 12:50:00,5.98,6.03,5.97,5.99,96500.0,5.98,6.03,5.97,5.99,96500.0
2009-07-31 13:00:00,5.99,6.05,5.99,6.05,157100.0,5.99,6.05,5.99,6.05,157100.0
2009-07-31 13:10:00,6.05,6.09,6.05,6.05,69900.0,6.05,6.09,6.05,6.05,69900.0
2009-07-31 13:20:00,6.05,6.09,6.05,6.06,150200.0,6.05,6.09,6.05,6.06,150200.0
2009-07-31 13:30:00,6.07,6.07,6.01,6.01,153200.0,6.07,6.07,6.01,6.01,153200.0
2009-07-31 13:40:00,6.01,6.06,6.01,6.04,92600.0,6.01,6.06,6.01,6.04,92600.0
2009-07-31 13:50:00,6.05,6.05,6.03,6.03,29300.0,6.05,6.05,6.03,6.03,29300.0
2009-07-31 14:00:00,6.04,6.05,6.03,6.04,61900.0,6.04,6.05,6.03,6.04,61900.0
2009-07-31 14:10:00,6.05,6.06,6.03,6.04,61200.0,6.05,6.06,6.03,6.04,61200.0
2009-07-31 14:20:00,6.03,6.06,6.03,6.06,152300.0,6.03,6.06,6.03,6.06,152300.0
2009-07-31 14:30:00,6.06,6.06,6.02,6.03,84900.0,6.06,6.06,6.02,6.03,84900.0
2009-07-31 14:40:00,6.02,6.03,5.99,5.99,73300.0,6.02,6.03,5.99,5.99,73300.0
2009-07-31 14:50:00,5.99,6.0,5.97,5.98,96400.0,5.99,6.0,5.97,5.98,96400.0
2009-07-31 15:00:00,5.98,6.01,5.98,6.01,176300.0,5.98,6.01,5.98,6.01,176300.0
2009-07-31 15:10:00,6.01,6.03,5.98,6.01,278000.0,6.01,6.03,5.98,6.01,278000.0
2009-07-31 15:20:00,6.01,6.01,5.97,5.97,117700.0,6.01,6.01,5.97,5.97,117700.0
2009-07-31 15:30:00,5.97,6.0,5.9,5.92,326300.0,5.97,6.0,5.9,5.92,326300.0
2009-07-31 15:40:00,5.92,5.95,5.9,5.91,180000.0,5.92,5.95,5.9,5.91,180000.0
2009-07-31 15:50:00,5.91,5.96,5.9,5.9,438400.0,5.91,5.96,5.9,5.9,438400.0
2009-08-03 09:30:00,5.86,5.9,5.84,5.87,195600.0,5.86,5.9,5.84,5.87,195600.0
2009-08-03 09:40:00,5.88,5.88,5.81,5.84,114200.0,5.88,5.88,5.81,5.84,114200.0
2009-08-03 09:50:00,5.84,5.84,5.77,5.82,300700.0,5.84,5.84,5.77,5.82,300700.0
2009-08-03 10:00:00,5.82,5.85,5.8,5.84,152800.0,5.82,5.85,5.8,5.84,152800.0
2009-08-03 10:10:00,5.83,5.9,5.83,5.88,117200.0,5.83,5.9,5.83,5.88,117200.0
2009-08-03 10:20:00,5.89,5.9,5.86,5.89,107900.0,5.89,5.9,5.86,5.89,107900.0
2009-08-03 10:30:00,5.89,5.95,5.88,5.94,69200.0,5.89,5.95,5.88,5.94,69200.0
2009-08-03 10:40:00,5.95,5.95,5.92,5.93,79200.0,5.95,5.95,5.92,5.93,79200.0
2009-08-03 10:50:00,5.93,5.96,5.91,5.91,51500.0,5.93,5.96,5.91,5.91,51500.0
2009-08-03 11:00:00,5.91,5.92,5.89,5.91,67900.0,5.91,5.92,5.89,5.91,67900.0
2009-08-03 11:10:00,5.91,5.93,5.9,5.91,62900.0,5.91,5.93,5.9,5.91,62900.0
2009-08-03 11:20:00,5.91,5.93,5.91,5.92,40700.0,5.91,5.93,5.91,5.92,40700.0
2009-08-03 11:30:00,5.92,5.95,5.91,5.93,31700.0,5.92,5.95,5.91,5.93,31700.0
2009-08-03 11:40:00,5.93,5.96,5.93,5.96,29400.0,5.93,5.96,5.93,5.96,29400.0
2009-08-03 11:50:00,5.96,5.96,5.95,5.96,20300.0,5.96,5.96,5.95,5.96,20300.0
2009-08-03 12:00:00,5.96,5.99,5.95,5.97,67500.0,5.96,5.99,5.95,5.97,67500.0
2009-08-03 12:10:00,5.98,5.99,5.98,5.98,54200.0,5.98,5.99,5.98,5.98,54200.0
2009-08-03 12:20:00,5.99,6.0,5.98,5.98,38000.0,5.99,6.0,5.98,5.98,38000.0
2009-08-03 12:30:00,5.99,6.0,5.95,5.98,89600.0,5.99,6.0,5.95,5.98,89600.0
2009-08-03 12:40:00,5.98,5.99,5.97,5.99,36600.0,5.98,5.99,5.97,5.99,36600.0
2009-08-03 12:50:00,5.99,5.99,5.97,5.99,52500.0,5.99,5.99,5.97,5.99,52500.0
2009-08-03 13:00:00,5.99,6.0,5.98,5.99,50000.0,5.99,6.0,5.98,5.99,50000.0
2009-08-03 13:10:00,5.99,6.0,5.98,6.0,28000.0,5.99,6.0,5.98,6.0,28000.0
2009-08-03 13:20:00,6.0,6.0,5.99,6.0,14200.0,6.0,6.0,5.99,6.0,14200.0
2009-08-03 13:30:00,6.0,6.0,5.97,5.98,92800.0,6.0,6.0,5.97,5.98,92800.0
2009-08-03 13:40:00,5.97,5.99,5.96,5.97,83200.0,5.97,5.99,5.96,5.97,83200.0
2009-08-03 13:50:00,5.96,5.97,5.93,5.95,106700.0,5.96,5.97,5.93,5.95,106700.0
2009-08-03 14:00:00,5.95,5.97,5.94,5.95,83100.0,5.95,5.97,5.94,5.95,83100.0
2009-08-03 14:10:00,5.94,5.95,5.94,5.95,47900.0,5.94,5.95,5.94,5.95,47900.0
2009-08-03 14:20:00,5.95,5.97,5.95,5.96,78600.0,5.95,5.97,5.95,5.96,78600.0
2009-08-03 14:30:00,5.97,5.97,5.95,5.96,38200.0,5.97,5.97,5.95,5.96,38200.0
2009-08-03 14:40:00,5.96,5.96,5.94,5.95,47100.0,5.96,5.96,5.94,5.95,47100.0
2009-08-03 14:50:00,5.95,5.96,5.94,5.96,37100.0,5.95,5.96,5.94,5.96,37100.0
2009-08-03 15:00:00,5.95,5.96,5.95,5.96,33600.0,5.95,5.96,5.95,5.96,33600.0
2009-08-03 15:10:00,5.96,5.96,5.93,5.94,58100.0,5.96,5.96,5.93,5.94,58100.0
2009-08-03 15:20:00,5.93,5.95,5.93,5.95,55600.0,5.93,5.95,5.93,5.95,55600.0
2009-08-03 15:30:00,5.94,5.95,5.93,5.95,139000.0,5.94,5.95,5.93,5.95,139000.0
2009-08-03 15:40:00,5.94,5.96,5.93,5.96,119300.0,5.94,5.96,5.93,5.96,119300.0
2009-08-03 15:50:00,5.96,5.98,5.95,5.97,235400.0,5.96,5.98,5.95,5.97,235400.0
2009-08-04 09:30:00,5.9,5.97,5.9,5.95,62600.0,5.9,5.97,5.9,5.95,62600.0
2009-08-04 09:40:00,5.95,5.98,5.93,5.96,48200.0,5.95,5.98,5.93,5.96,48200.0
2009-08-04 09:50:00,5.96,5.97,5.95,5.97,37400.0,5.96,5.97,5.95,5.97,37400.0
2009-08-04 10:00:00,5.97,6.0,5.95,5.96,181500.0,5.97,6.0,5.95,5.96,181500.0
2009-08-04 10:10:00,5.97,5.98,5.93,5.96,99300.0,5.97,5.98,5.93,5.96,99300.0
2009-08-04 10:20:00,5.95,5.97,5.94,5.97,98900.0,5.95,5.97,5.94,5.97,98900.0
2009-08-04 10:30:00,5.97,5.98,5.95,5.97,158200.0,5.97,5.98,5.95,5.97,158200.0
2009-08-04 10:40:00,5.98,5.99,5.97,5.99,80200.0,5.98,5.99,5.97,5.99,80200.0
2009-08-04 10:50:00,5.99,5.99,5.98,5.99,15600.0,5.99,5.99,5.98,5.99,15600.0
2009-08-04 11:00:00,5.99,6.0,5.98,5.98,18400.0,5.99,6.0,5.98,5.98,18400.0
2009-08-04 11:10:00,5.99,5.99,5.98,5.98,13700.0,5.99,5.99,5.98,5.98,13700.0
2009-08-04 11:20:00,5.99,5.99,5.98,5.98,10300.0,5.99,5.99,5.98,5.98,10300.0
2009-08-04 11:30:00,5.99,6.0,5.98,5.99,16900.0,5.99,6.0,5.98,5.99,16900.0
2009-08-04 11:40:00,6.0,6.03,5.98,6.0,276600.0,6.0,6.03,5.98,6.0,276600.0
2009-08-04 11:50:00,6.0,6.02,5.99,6.01,63900.0,6.0,6.02,5.99,6.01,63900.0
2009-08-04 12:00:00,6.0,6.01,5.99,6.0,65900.0,6.0,6.01,5.99,6.0,65900.0
2009-08-04 12:10:00,6.0,6.02,6.0,6.0,35600.0,6.0,6.02,6.0,6.0,35600.0
2009-08-04 12:20:00,6.01,6.01,5.97,6.0,125800.0,6.01,6.01,5.97,6.0,125800.0
2009-08-04 12:30:00,6.0,6.0,5.97,5.99,56300.0,6.0,6.0,5.97,5.99,56300.0
2009-08-04 12:40:00,5.99,5.99,5.95,5.97,81900.0,5.99,5.99,5.95,5.97,81900.0
2009-08-04 12:50:00,5.97,5.99,5.97,5.99,167700.0,5.97,5.99,5.97,5.99,167700.0
2009-08-04 13:00:00,5.99,5.99,5.97,5.97,110000.0,5.99,5.99,5.97,5.97,110000.0
2009-08-04 13:10:00,5.98,5.99,5.94,5.99,200500.0,5.98,5.99,5.94,5.99,200500.0
2009-08-04 13:20:00,5.98,6.0,5.97,5.98,116000.0,5.98,6.0,5.97,5.98,116000.0
2009-08-04 13:30:00,5.99,6.0,5.98,5.98,126900.0,5.99,6.0,5.98,5.98,126900.0
2009-08-04 13:40:00,5.98,5.99,5.97,5.98,121900.0,5.98,5.99,5.97,5.98,121900.0
2009-08-04 13:50:00,5.97,5.98,5.96,5.96,85500.0,5.97,5.98,5.96,5.96,85500.0
2009-08-04 14:00:00,5.96,5.97,5.96,5.97,22800.0,5.96,5.97,5.96,5.97,22800.0
2009-08-04 14:10:00,5.97,5.98,5.97,5.97,47900.0,5.97,5.98,5.97,5.97,47900.0
2009-08-04 14:20:00,5.98,5.98,5.97,5.98,12400.0,5.98,5.98,5.97,5.98,12400.0
2009-08-04 14:30:00,5.98,5.98,5.97,5.98,65800.0,5.98,5.98,5.97,5.98,65800.0
2009-08-04 14:40:00,5.98,5.98,5.94,5.98,177200.0,5.98,5.98,5.94,5.98,177200.0
2009-08-04 14:50:00,5.97,5.97,5.94,5.95,24000.0,5.97,5.97,5.94,5.95,24000.0
2009-08-04 15:00:00,5.94,5.97,5.94,5.96,65400.0,5.94,5.97,5.94,5.96,65400.0
2009-08-04 15:10:00,5.96,5.96,5.95,5.95,30500.0,5.96,5.96,5.95,5.95,30500.0
2009-08-04 15:20:00,5.96,5.97,5.95,5.96,94900.0,5.96,5.97,5.95,5.96,94900.0
2009-08-04 15:30:00,5.97,5.97,5.94,5.94,77900.0,5.97,5.97,5.94,5.94,77900.0
2009-08-04 15:40:00,5.95,5.95,5.94,5.94,102400.0,5.95,5.95,5.94,5.94,102400.0
2009-08-04 15:50:00,5.95,5.95,5.93,5.95,473100.0,5.95,5.95,5.93,5.95,473100.0
2009-08-05 09:30:00,5.92,5.94,5.87,5.91,77300.0,5.92,5.94,5.87,5.91,77300.0
2009-08-05 09:40:00,5.91,5.92,5.86,5.87,218300.0,5.91,5.92,5.86,5.87,218300.0
2009-08-05 09:50:00,5.87,5.87,5.85,5.87,63600.0,5.87,5.87,5.85,5.87,63600.0
2009-08-05 10:00:00,5.87,5.88,5.85,5.85,88200.0,5.87,5.88,5.85,5.85,88200.0
2009-08-05 10:10:00,5.86,5.88,5.85,5.86,45200.0,5.86,5.88,5.85,5.86,45200.0
2009-08-05 10:20:00,5.86,5.86,5.79,5.8,259600.0,5.86,5.86,5.79,5.8,259600.0
2009-08-05 10:30:00,5.8,5.81,5.76,5.81,140600.0,5.8,5.81,5.76,5.81,140600.0
2009-08-05 10:40:00,5.8,5.82,5.8,5.82,105800.0,5.8,5.82,5.8,5.82,105800.0
2009-08-05 10:50:00,5.82,5.82,5.8,5.81,85800.0,5.82,5.82,5.8,5.81,85800.0
2009-08-05 11:00:00,5.8,5.8,5.77,5.79,220200.0,5.8,5.8,5.77,5.79,220200.0
2009-08-05 11:10:00,5.79,5.79,5.77,5.78,35200.0,5.79,5.79,5.77,5.78,35200.0
2009-08-05 11:20:00,5.78,5.78,5.73,5.74,131800.0,5.78,5.78,5.73,5.74,131800.0
2009-08-05 11:30:00,5.73,5.76,5.69,5.71,105400.0,5.73,5.76,5.69,5.71,105400.0
2009-08-05 11:40:00,5.71,5.74,5.71,5.74,24300.0,5.71,5.74,5.71,5.74,24300.0
2009-08-05 11:50:00,5.74,5.75,5.73,5.75,21700.0,5.74,5.75,5.73,5.75,21700.0
2009-08-05 12:00:00,5.75,5.75,5.73,5.73,22300.0,5.75,5.75,5.73,5.73,22300.0
2009-08-05 12:10:00,5.74,5.74,5.73,5.74,29000.0,5.74,5.74,5.73,5.74,29000.0
2009-08-05 12:20:00,5.74,5.77,5.73,5.76,64600.0,5.74,5.77,5.73,5.76,64600.0
2009-08-05 12:30:00,5.75,5.76,5.75,5.76,10900.0,5.75,5.76,5.75,5.76,10900.0
2009-08-05 12:40:00,5.75,5.76,5.75,5.76,22200.0,5.75,5.76,5.75,5.76,22200.0
2009-08-05 12:50:00,5.75,5.76,5.74,5.75,20200.0,5.75,5.76,5.74,5.75,20200.0
2009-08-05 13:00:00,5.74,5.75,5.67,5.67,112300.0,5.74,5.75,5.67,5.67,112300.0
2009-08-05 13:10:00,5.68,5.69,5.68,5.69,63400.0,5.68,5.69,5.68,5.69,63400.0
2009-08-05 13:20:00,5.69,5.7,5.68,5.7,54200.0,5.69,5.7,5.68,5.7,54200.0
2009-08-05 13:30:00,5.7,5.71,5.69,5.7,58800.0,5.7,5.71,5.69,5.7,58800.0
2009-08-05 13:40:00,5.69,5.71,5.69,5.69,45600.0,5.69,5.71,5.69,5.69,45600.0
2009-08-05 13:50:00,5.69,5.71,5.68,5.68,65100.0,5.69,5.71,5.68,5.68,65100.0
2009-08-05 14:00:00,5.69,5.69,5.65,5.68,92000.0,5.69,5.69,5.65,5.68,92000.0
2009-08-05 14:10:00,5.68,5.7,5.67,5.69,50000.0,5.68,5.7,5.67,5.69,50000.0
2009-08-05 14:20:00,5.7,5.7,5.69,5.7,35400.0,5.7,5.7,5.69,5.7,35400.0
2009-08-05 14:30:00,5.7,5.71,5.69,5.7,66300.0,5.7,5.71,5.69,5.7,66300.0
2009-08-05 14:40:00,5.7,5.72,5.69,5.72,24500.0,5.7,5.72,5.69,5.72,24500.0
2009-08-05 14:50:00,5.72,5.73,5.72,5.72,33900.0,5.72,5.73,5.72,5.72,33900.0
2009-08-05 15:00:00,5.73,5.73,5.7,5.71,49000.0,5.73,5.73,5.7,5.71,49000.0
2009-08-05 15:10:00,5.71,5.72,5.7,5.72,52600.0,5.71,5.72,5.7,5.72,52600.0
2009-08-05 15:20:00,5.72,5.74,5.71,5.73,97600.0,5.72,5.74,5.71,5.73,97600.0
2009-08-05 15:30:00,5.73,5.73,5.66,5.66,101000.0,5.73,5.73,5.66,5.66,101000.0
2009-08-05 15:40:00,5.67,5.69,5.66,5.66,165400.0,5.67,5.69,5.66,5.66,165400.0
2009-08-05 15:50:00,5.67,5.71,5.66,5.7,309100.0,5.67,5.71,5.66,5.7,309100.0
2009-08-06 09:30:00,5.7,5.82,5.7,5.82,101900.0,5.7,5.82,5.7,5.82,101900.0
2009-08-06 09:40:00,5.82,5.84,5.75,5.75,40500.0,5.82,5.84,5.75,5.75,40500.0
2009-08-06 09:50:00,5.76,5.79,5.76,5.79,38400.0,5.76,5.79,5.76,5.79,38400.0
2009-08-06 10:00:00,5.79,5.82,5.77,5.78,46700.0,5.79,5.82,5.77,5.78,46700.0
2009-08-06 10:10:00,5.78,5.79,5.71,5.71,72200.0,5.78,5.79,5.71,5.71,72200.0
2009-08-06 10:20:00,5.71,5.72,5.69,5.72,82800.0,5.71,5.72,5.69,5.72,82800.0
2009-08-06 10:30:00,5.73,5.79,5.72,5.78,151700.0,5.73,5.79,5.72,5.78,151700.0
2009-08-06 10:40:00,5.78,5.82,5.78,5.82,25800.0,5.78,5.82,5.78,5.82,25800.0
2009-08-06 10:50:00,5.81,5.82,5.78,5.79,39600.0,5.81,5.82,5.78,5.79,39600.0
2009-08-06 11:00:00,5.79,5.86,5.79,5.84,217400.0,5.79,5.86,5.79,5.84,217400.0
2009-08-06 11:10:00,5.85,5.87,5.83,5.87,33400.0,5.85,5.87,5.83,5.87,33400.0
2009-08-06 11:20:00,5.87,5.88,5.83,5.87,151500.0,5.87,5.88,5.83,5.87,151500.0
2009-08-06 11:30:00,5.88,5.89,5.86,5.89,78200.0,5.88,5.89,5.86,5.89,78200.0
2009-08-06 11:40:00,5.89,5.89,5.87,5.87,30900.0,5.89,5.89,5.87,5.87,30900.0
2009-08-06 11:50:00,5.87,5.88,5.86,5.87,25500.0,5.87,5.88,5.86,5.87,25500.0
2009-08-06 12:00:00,5.88,5.88,5.85,5.85,97200.0,5.88,5.88,5.85,5.85,97200.0
2009-08-06 12:10:00,5.85,5.85,5.8,5.8,69300.0,5.85,5.85,5.8,5.8,69300.0
2009-08-06 12:20:00,5.81,5.82,5.8,5.81,10700.0,5.81,5.82,5.8,5.81,10700.0
2009-08-06 12:30:00,5.82,5.83,5.81,5.82,23000.0,5.82,5.83,5.81,5.82,23000.0
2009-08-06 12:40:00,5.82,5.85,5.82,5.85,25500.0,5.82,5.85,5.82,5.85,25500.0
2009-08-06 12:50:00,5.85,5.85,5.84,5.84,20700.0,5.85,5.85,5.84,5.84,20700.0
2009-08-06 13:00:00,5.85,5.85,5.82,5.83,33100.0,5.85,5.85,5.82,5.83,33100.0
2009-08-06 13:10:00,5.82,5.84,5.8,5.82,45400.0,5.82,5.84,5.8,5.82,45400.0
2009-08-06 13:20:00,5.81,5.83,5.81,5.82,9300.0,5.81,5.83,5.81,5.82,9300.0
2009-08-06 13:30:00,5.82,5.84,5.82,5.83,13600.0,5.82,5.84,5.82,5.83,13600.0
2009-08-06 13:40:00,5.83,5.84,5.79,5.81,23000.0,5.83,5.84,5.79,5.81,23000.0
2009-08-06 13:50:00,5.81,5.82,5.8,5.81,16100.0,5.81,5.82,5.8,5.81,16100.0
2009-08-06 14:00:00,5.82,5.82,5.81,5.82,25200.0,5.82,5.82,5.81,5.82,25200.0
2009-08-06 14:10:00,5.82,5.82,5.77,5.78,34100.0,5.82,5.82,5.77,5.78,34100.0
2009-08-06 14:20:00,5.79,5.8,5.78,5.8,27300.0,5.79,5.8,5.78,5.8,27300.0
2009-08-06 14:30:00,5.8,5.81,5.79,5.81,22600.0,5.8,5.81,5.79,5.81,22600.0
2009-08-06 14:40:00,5.81,5.81,5.79,5.79,40400.0,5.81,5.81,5.79,5.79,40400.0
2009-08-06 14:50:00,5.8,5.81,5.79,5.8,31500.0,5.8,5.81,5.79,5.8,31500.0
2009-08-06 15:00:00,5.81,5.81,5.79,5.8,27800.0,5.81,5.81,5.79,5.8,27800.0
2009-08-06 15:10:00,5.8,5.81,5.79,5.8,33900.0,5.8,5.81,5.79,5.8,33900.0
2009-08-06 15:20:00,5.8,5.82,5.8,5.82,20700.0,5.8,5.82,5.8,5.82,20700.0
2009-08-06 15:30:00,5.82,5.84,5.82,5.83,69100.0,5.82,5.84,5.82,5.83,69100.0
2009-08-06 15:40:00,5.82,5.84,5.81,5.83,110000.0,5.82,5.84,5.81,5.83,110000.0
2009-08-06 15:50:00,5.84,5.84,5.79,5.81,210800.0,5.84,5.84,5.79,5.81,210800.0
2009-08-07 09:30:00,5.89,5.92,5.86,5.91,65600.0,5.89,5.92,5.86,5.91,65600.0
2009-08-07 09:40:00,5.91,5.91,5.88,5.89,15200.0,5.91,5.91,5.88,5.89,15200.0
2009-08-07 09:50:00,5.89,5.9,5.88,5.89,23000.0,5.89,5.9,5.88,5.89,23000.0
2009-08-07 10:00:00,5.9,5.9,5.84,5.85,21000.0,5.9,5.9,5.84,5.85,21000.0
2009-08-07 10:10:00,5.85,5.88,5.85,5.86,23400.0,5.85,5.88,5.85,5.86,23400.0
2009-08-07 10:20:00,5.86,5.88,5.85,5.87,15500.0,5.86,5.88,5.85,5.87,15500.0
2009-08-07 10:30:00,5.87,5.92,5.87,5.92,47200.0,5.87,5.92,5.87,5.92,47200.0
2009-08-07 10:40:00,5.92,5.94,5.91,5.93,44900.0,5.92,5.94,5.91,5.93,44900.0
2009-08-07 10:50:00,5.94,5.94,5.92,5.92,41100.0,5.94,5.94,5.92,5.92,41100.0
2009-08-07 11:00:00,5.92,5.93,5.9,5.9,23500.0,5.92,5.93,5.9,5.9,23500.0
2009-08-07 11:10:00,5.9,5.91,5.89,5.9,21800.0,5.9,5.91,5.89,5.9,21800.0
2009-08-07 11:20:00,5.9,5.92,5.9,5.92,24800.0,5.9,5.92,5.9,5.92,24800.0
2009-08-07 11:30:00,5.92,5.93,5.92,5.92,5700.0,5.92,5.93,5.92,5.92,5700.0
2009-08-07 11:40:00,5.93,5.93,5.9,5.9,61300.0,5.93,5.93,5.9,5.9,61300.0
2009-08-07 11:50:00,5.91,5.95,5.91,5.94,42600.0,5.91,5.95,5.91,5.94,42600.0
2009-08-07 12:00:00,5.94,5.94,5.91,5.92,40100.0,5.94,5.94,5.91,5.92,40100.0
2009-08-07 12:10:00,5.91,5.92,5.9,5.9,8800.0,5.91,5.92,5.9,5.9,8800.0
2009-08-07 12:20:00,5.9,5.9,5.86,5.86,66700.0,5.9,5.9,5.86,5.86,66700.0
2009-08-07 12:30:00,5.85,5.88,5.85,5.87,71000.0,5.85,5.88,5.85,5.87,71000.0
2009-08-07 12:40:00,5.87,5.88,5.87,5.88,13000.0,5.87,5.88,5.87,5.88,13000.0
2009-08-07 12:50:00,5.87,5.89,5.87,5.89,7500.0,5.87,5.89,5.87,5.89,7500.0
2009-08-07 13:00:00,5.88,5.91,5.88,5.9,87900.0,5.88,5.91,5.88,5.9,87900.0
2009-08-07 13:10:00,5.9,5.93,5.89,5.9,86800.0,5.9,5.93,5.89,5.9,86800.0
2009-08-07 13:20:00,5.89,5.93,5.89,5.9,210600.0,5.89,5.93,5.89,5.9,210600.0
2009-08-07 13:30:00,5.9,5.91,5.89,5.9,124600.0,5.9,5.91,5.89,5.9,124600.0
2009-08-07 13:40:00,5.91,5.91,5.89,5.91,39400.0,5.91,5.91,5.89,5.91,39400.0
2009-08-07 13:50:00,5.91,5.91,5.89,5.89,19800.0,5.91,5.91,5.89,5.89,19800.0
2009-08-07 14:00:00,5.9,5.91,5.89,5.89,56900.0,5.9,5.91,5.89,5.89,56900.0
2009-08-07 14:10:00,5.89,5.91,5.89,5.91,43600.0,5.89,5.91,5.89,5.91,43600.0
2009-08-07 14:20:00,5.91,5.92,5.9,5.91,29500.0,5.91,5.92,5.9,5.91,29500.0
2009-08-07 14:30:00,5.91,5.91,5.9,5.9,41700.0,5.91,5.91,5.9,5.9,41700.0
2009-08-07 14:40:00,5.91,5.91,5.89,5.89,40200.0,5.91,5.91,5.89,5.89,40200.0
2009-08-07 14:50:00,5.89,5.9,5.89,5.89,14500.0,5.89,5.9,5.89,5.89,14500.0
2009-08-07 15:00:00,5.89,5.9,5.88,5.88,34400.0,5.89,5.9,5.88,5.88,34400.0
2009-08-07 15:10:00,5.89,5.9,5.89,5.9,27500.0,5.89,5.9,5.89,5.9,27500.0
2009-08-07 15:20:00,5.89,5.9,5.89,5.9,23300.0,5.89,5.9,5.89,5.9,23300.0
2009-08-07 15:30:00,5.89,5.9,5.89,5.9,73700.0,5.89,5.9,5.89,5.9,73700.0
2009-08-07 15:40:00,5.9,5.91,5.89,5.9,213100.0,5.9,5.91,5.89,5.9,213100.0
2009-08-07 15:50:00,5.9,5.91,5.89,5.9,143600.0,5.9,5.91,5.89,5.9,143600.0
2009-08-10 09:30:00,5.89,5.9,5.83,5.84,90700.0,5.89,5.9,5.83,5.84,90700.0
2009-08-10 09:40:00,5.83,5.84,5.74,5.74,109000.0,5.83,5.84,5.74,5.74,109000.0
2009-08-10 09:50:00,5.75,5.79,5.74,5.78,71700.0,5.75,5.79,5.74,5.78,71700.0
2009-08-10 10:00:00,5.78,5.79,5.76,5.77,23900.0,5.78,5.79,5.76,5.77,23900.0
2009-08-10 10:10:00,5.78,5.81,5.77,5.81,33200.0,5.78,5.81,5.77,5.81,33200.0
2009-08-10 10:20:00,5.81,5.83,5.8,5.82,104500.0,5.81,5.83,5.8,5.82,104500.0
2009-08-10 10:30:00,5.82,5.82,5.77,5.79,81600.0,5.82,5.82,5.77,5.79,81600.0
2009-08-10 10:40:00,5.8,5.81,5.78,5.8,88600.0,5.8,5.81,5.78,5.8,88600.0
2009-08-10 10:50:00,5.79,5.8,5.77,5.78,73800.0,5.79,5.8,5.77,5.78,73800.0
2009-08-10 11:00:00,5.78,5.79,5.78,5.78,9500.0,5.78,5.79,5.78,5.78,9500.0
2009-08-10 11:10:00,5.79,5.79,5.78,5.78,7400.0,5.79,5.79,5.78,5.78,7400.0
2009-08-10 11:20:00,5.78,5.79,5.78,5.78,24000.0,5.78,5.79,5.78,5.78,24000.0
2009-08-10 11:30:00,5.78,5.79,5.77,5.77,12800.0,5.78,5.79,5.77,5.77,12800.0
2009-08-10 11:40:00,5.77,5.8,5.77,5.77,71100.0,5.77,5.8,5.77,5.77,71100.0
2009-08-10 11:50:00,5.77,5.8,5.76,5.76,310900.0,5.77,5.8,5.76,5.76,310900.0
2009-08-10 12:00:00,5.76,5.78,5.75,5.75,98200.0,5.76,5.78,5.75,5.75,98200.0
2009-08-10 12:10:00,5.75,5.78,5.75,5.78,50400.0,5.75,5.78,5.75,5.78,50400.0
2009-08-10 12:20:00,5.78,5.79,5.75,5.75,30100.0,5.78,5.79,5.75,5.75,30100.0
2009-08-10 12:30:00,5.76,5.77,5.75,5.76,45300.0,5.76,5.77,5.75,5.76,45300.0
2009-08-10 12:40:00,5.75,5.77,5.75,5.77,83000.0,5.75,5.77,5.75,5.77,83000.0
2009-08-10 12:50:00,5.76,5.77,5.75,5.75,80200.0,5.76,5.77,5.75,5.75,80200.0
2009-08-10 13:00:00,5.75,5.76,5.74,5.75,25100.0,5.75,5.76,5.74,5.75,25100.0
2009-08-10 13:10:00,5.74,5.75,5.71,5.71,51500.0,5.74,5.75,5.71,5.71,51500.0
2009-08-10 13:20:00,5.72,5.75,5.71,5.74,105100.0,5.72,5.75,5.71,5.74,105100.0
2009-08-10 13:30:00,5.74,5.78,5.74,5.78,149400.0,5.74,5.78,5.74,5.78,149400.0
2009-08-10 13:40:00,5.78,5.78,5.74,5.76,69500.0,5.78,5.78,5.74,5.76,69500.0
2009-08-10 13:50:00,5.76,5.77,5.75,5.75,31100.0,5.76,5.77,5.75,5.75,31100.0
2009-08-10 14:00:00,5.75,5.76,5.75,5.75,18700.0,5.75,5.76,5.75,5.75,18700.0
2009-08-10 14:10:00,5.75,5.76,5.7,5.72,102900.0,5.75,5.76,5.7,5.72,102900.0
2009-08-10 14:20:00,5.72,5.74,5.71,5.73,119600.0,5.72,5.74,5.71,5.73,119600.0
2009-08-10 14:30:00,5.72,5.73,5.71,5.73,38200.0,5.72,5.73,5.71,5.73,38200.0
2009-08-10 14:40:00,5.73,5.75,5.72,5.72,24900.0,5.73,5.75,5.72,5.72,24900.0
2009-08-10 14:50:00,5.73,5.73,5.71,5.71,17400.0,5.73,5.73,5.71,5.71,17400.0
2009-08-10 15:00:00,5.71,5.74,5.7,5.71,114700.0,5.71,5.74,5.7,5.71,114700.0
2009-08-10 15:10:00,5.7,5.72,5.66,5.7,310800.0,5.7,5.72,5.66,5.7,310800.0
2009-08-10 15:20:00,5.7,5.71,5.68,5.7,133100.0,5.7,5.71,5.68,5.7,133100.0
2009-08-10 15:30:00,5.7,5.73,5.69,5.72,89600.0,5.7,5.73,5.69,5.72,89600.0
2009-08-10 15:40:00,5.72,5.73,5.71,5.71,53000.0,5.72,5.73,5.71,5.71,53000.0
2009-08-10 15:50:00,5.71,5.72,5.71,5.72,70600.0,5.71,5.72,5.71,5.72,70600.0
2009-08-11 09:30:00,5.71,5.72,5.67,5.71,28700.0,5.71,5.72,5.67,5.71,28700.0
2009-08-11 09:40:00,5.71,5.72,5.65,5.67,74900.0,5.71,5.72,5.65,5.67,74900.0
2009-08-11 09:50:00,5.67,5.7,5.62,5.66,223600.0,5.67,5.7,5.62,5.66,223600.0
2009-08-11 10:00:00,5.66,5.66,5.57,5.6,177800.0,5.66,5.66,5.57,5.6,177800.0
2009-08-11 10:10:00,5.6,5.63,5.58,5.58,78000.0,5.6,5.63,5.58,5.58,78000.0
2009-08-11 10:20:00,5.58,5.6,5.57,5.57,132600.0,5.58,5.6,5.57,5.57,132600.0
2009-08-11 10:30:00,5.57,5.6,5.55,5.58,135500.0,5.57,5.6,5.55,5.58,135500.0
2009-08-11 10:40:00,5.57,5.58,5.56,5.57,38200.0,5.57,5.58,5.56,5.57,38200.0
2009-08-11 10:50:00,5.56,5.6,5.56,5.59,32500.0,5.56,5.6,5.56,5.59,32500.0
2009-08-11 11:00:00,5.58,5.59,5.55,5.56,69500.0,5.58,5.59,5.55,5.56,69500.0
2009-08-11 11:10:00,5.57,5.58,5.55,5.55,68600.0,5.57,5.58,5.55,5.55,68600.0
2009-08-11 11:20:00,5.56,5.57,5.55,5.57,12400.0,5.56,5.57,5.55,5.57,12400.0
2009-08-11 11:30:00,5.57,5.57,5.53,5.57,102200.0,5.57,5.57,5.53,5.57,102200.0
2009-08-11 11:40:00,5.57,5.6,5.56,5.6,107300.0,5.57,5.6,5.56,5.6,107300.0
2009-08-11 11:50:00,5.6,5.61,5.59,5.61,55700.0,5.6,5.61,5.59,5.61,55700.0
2009-08-11 12:00:00,5.61,5.62,5.6,5.62,8300.0,5.61,5.62,5.6,5.62,8300.0
2009-08-11 12:10:00,5.62,5.63,5.61,5.62,36000.0,5.62,5.63,5.61,5.62,36000.0
2009-08-11 12:20:00,5.61,5.62,5.56,5.58,183200.0,5.61,5.62,5.56,5.58,183200.0
2009-08-11 12:30:00,5.58,5.58,5.54,5.55,38300.0,5.58,5.58,5.54,5.55,38300.0
2009-08-11 12:40:00,5.55,5.57,5.55,5.57,88300.0,5.55,5.57,5.55,5.57,88300.0
2009-08-11 12:50:00,5.57,5.57,5.53,5.55,89900.0,5.57,5.57,5.53,5.55,89900.0
2009-08-11 13:00:00,5.55,5.55,5.53,5.55,33500.0,5.55,5.55,5.53,5.55,33500.0
2009-08-11 13:10:00,5.55,5.57,5.54,5.55,71100.0,5.55,5.57,5.54,5.55,71100.0
2009-08-11 13:20:00,5.55,5.56,5.53,5.54,155800.0,5.55,5.56,5.53,5.54,155800.0
2009-08-11 13:30:00,5.55,5.56,5.55,5.56,24400.0,5.55,5.56,5.55,5.56,24400.0
2009-08-11 13:40:00,5.55,5.56,5.53,5.55,154800.0,5.55,5.56,5.53,5.55,154800.0
2009-08-11 13:50:00,5.55,5.55,5.54,5.55,30000.0,5.55,5.55,5.54,5.55,30000.0
2009-08-11 14:00:00,5.55,5.62,5.55,5.58,222000.0,5.55,5.62,5.55,5.58,222000.0
2009-08-11 14:10:00,5.57,5.61,5.57,5.59,71400.0,5.57,5.61,5.57,5.59,71400.0
2009-08-11 14:20:00,5.6,5.6,5.58,5.6,87000.0,5.6,5.6,5.58,5.6,87000.0
2009-08-11 14:30:00,5.6,5.6,5.56,5.56,74900.0,5.6,5.6,5.56,5.56,74900.0
2009-08-11 14:40:00,5.57,5.57,5.55,5.57,40000.0,5.57,5.57,5.55,5.57,40000.0
2009-08-11 14:50:00,5.58,5.58,5.56,5.57,88400.0,5.58,5.58,5.56,5.57,88400.0
2009-08-11 15:00:00,5.58,5.58,5.57,5.57,31500.0,5.58,5.58,5.57,5.57,31500.0
2009-08-11 15:10:00,5.57,5.58,5.55,5.57,113000.0,5.57,5.58,5.55,5.57,113000.0
2009-08-11 15:20:00,5.57,5.59,5.56,5.57,50600.0,5.57,5.59,5.56,5.57,50600.0
2009-08-11 15:30:00,5.58,5.58,5.56,5.58,117700.0,5.58,5.58,5.56,5.58,117700.0
2009-08-11 15:40:00,5.58,5.58,5.55,5.57,219900.0,5.58,5.58,5.55,5.57,219900.0
2009-08-11 15:50:00,5.57,5.58,5.54,5.55,376000.0,5.57,5.58,5.54,5.55,376000.0
2009-08-12 09:30:00,5.54,5.7,5.53,5.69,70000.0,5.54,5.7,5.53,5.69,70000.0
2009-08-12 09:40:00,5.69,5.74,5.66,5.73,61700.0,5.69,5.74,5.66,5.73,61700.0
2009-08-12 09:50:00,5.74,5.76,5.73,5.76,106000.0,5.74,5.76,5.73,5.76,106000.0
2009-08-12 10:00:00,5.76,5.77,5.72,5.73,91600.0,5.76,5.77,5.72,5.73,91600.0
2009-08-12 10:10:00,5.73,5.73,5.69,5.72,81600.0,5.73,5.73,5.69,5.72,81600.0
2009-08-12 10:20:00,5.72,5.76,5.71,5.76,33500.0,5.72,5.76,5.71,5.76,33500.0
2009-08-12 10:30:00,5.76,5.79,5.76,5.79,63400.0,5.76,5.79,5.76,5.79,63400.0
2009-08-12 10:40:00,5.79,5.83,5.79,5.82,121400.0,5.79,5.83,5.79,5.82,121400.0
2009-08-12 10:50:00,5.83,5.83,5.8,5.82,27900.0,5.83,5.83,5.8,5.82,27900.0
2009-08-12 11:00:00,5.82,5.83,5.82,5.83,24100.0,5.82,5.83,5.82,5.83,24100.0
2009-08-12 11:10:00,5.83,5.84,5.82,5.84,33400.0,5.83,5.84,5.82,5.84,33400.0
2009-08-12 11:20:00,5.85,5.87,5.85,5.87,46700.0,5.85,5.87,5.85,5.87,46700.0
2009-08-12 11:30:00,5.86,5.9,5.84,5.86,89400.0,5.86,5.9,5.84,5.86,89400.0
2009-08-12 11:40:00,5.86,5.87,5.85,5.87,14000.0,5.86,5.87,5.85,5.87,14000.0
2009-08-12 11:50:00,5.87,5.87,5.86,5.86,39500.0,5.87,5.87,5.86,5.86,39500.0
2009-08-12 12:00:00,5.87,5.87,5.86,5.87,37700.0,5.87,5.87,5.86,5.87,37700.0
2009-08-12 12:10:00,5.86,5.87,5.86,5.86,8200.0,5.86,5.87,5.86,5.86,8200.0
2009-08-12 12:20:00,5.87,5.87,5.83,5.84,27300.0,5.87,5.87,5.83,5.84,27300.0
2009-08-12 12:30:00,5.83,5.84,5.8,5.82,57100.0,5.83,5.84,5.8,5.82,57100.0
2009-08-12 12:40:00,5.83,5.83,5.8,5.81,14400.0,5.83,5.83,5.8,5.81,14400.0
2009-08-12 12:50:00,5.81,5.82,5.8,5.81,73100.0,5.81,5.82,5.8,5.81,73100.0
2009-08-12 13:00:00,5.81,5.82,5.79,5.8,126300.0,5.81,5.82,5.79,5.8,126300.0
2009-08-12 13:10:00,5.8,5.8,5.79,5.79,56200.0,5.8,5.8,5.79,5.79,56200.0
2009-08-12 13:20:00,5.8,5.8,5.79,5.79,17600.0,5.8,5.8,5.79,5.79,17600.0
2009-08-12 13:30:00,5.8,5.8,5.79,5.8,45600.0,5.8,5.8,5.79,5.8,45600.0
2009-08-12 13:40:00,5.8,5.8,5.79,5.8,15800.0,5.8,5.8,5.79,5.8,15800.0
2009-08-12 13:50:00,5.8,5.8,5.78,5.79,34500.0,5.8,5.8,5.78,5.79,34500.0
2009-08-12 14:00:00,5.79,5.79,5.76,5.79,96700.0,5.79,5.79,5.76,5.79,96700.0
2009-08-12 14:10:00,5.79,5.8,5.73,5.73,95200.0,5.79,5.8,5.73,5.73,95200.0
2009-08-12 14:20:00,5.74,5.8,5.74,5.78,44000.0,5.74,5.8,5.74,5.78,44000.0
2009-08-12 14:30:00,5.78,5.82,5.78,5.79,64200.0,5.78,5.82,5.78,5.79,64200.0
2009-08-12 14:40:00,5.78,5.78,5.72,5.73,104900.0,5.78,5.78,5.72,5.73,104900.0
2009-08-12 14:50:00,5.73,5.83,5.73,5.83,53100.0,5.73,5.83,5.73,5.83,53100.0
2009-08-12 15:00:00,5.83,5.86,5.83,5.86,89200.0,5.83,5.86,5.83,5.86,89200.0
2009-08-12 15:10:00,5.85,5.89,5.85,5.87,126700.0,5.85,5.89,5.85,5.87,126700.0
2009-08-12 15:20:00,5.86,5.87,5.84,5.85,35500.0,5.86,5.87,5.84,5.85,35500.0
2009-08-12 15:30:00,5.84,5.86,5.82,5.83,101200.0,5.84,5.86,5.82,5.83,101200.0
2009-08-12 15:40:00,5.83,5.83,5.79,5.81,68700.0,5.83,5.83,5.79,5.81,68700.0
2009-08-12 15:50:00,5.8,5.81,5.75,5.79,344600.0,5.8,5.81,5.75,5.79,344600.0
2009-08-13 09:30:00,5.83,5.89,5.78,5.83,58300.0,5.83,5.89,5.78,5.83,58300.0
2009-08-13 09:40:00,5.83,5.83,5.77,5.77,17000.0,5.83,5.83,5.77,5.77,17000.0
2009-08-13 09:50:00,5.76,5.76,5.73,5.76,21600.0,5.76,5.76,5.73,5.76,21600.0
2009-08-13 10:00:00,5.76,5.81,5.76,5.79,43300.0,5.76,5.81,5.76,5.79,43300.0
2009-08-13 10:10:00,5.79,5.79,5.76,5.76,16100.0,5.79,5.79,5.76,5.76,16100.0
2009-08-13 10:20:00,5.77,5.81,5.76,5.79,14800.0,5.77,5.81,5.76,5.79,14800.0
2009-08-13 10:30:00,5.79,5.82,5.78,5.82,16200.0,5.79,5.82,5.78,5.82,16200.0
2009-08-13 10:40:00,5.82,5.84,5.81,5.83,9500.0,5.82,5.84,5.81,5.83,9500.0
2009-08-13 10:50:00,5.84,5.84,5.83,5.84,7500.0,5.84,5.84,5.83,5.84,7500.0
2009-08-13 11:00:00,5.84,5.84,5.81,5.81,16300.0,5.84,5.84,5.81,5.81,16300.0
2009-08-13 11:10:00,5.81,5.81,5.78,5.78,20000.0,5.81,5.81,5.78,5.78,20000.0
2009-08-13 11:20:00,5.78,5.78,5.76,5.76,10700.0,5.78,5.78,5.76,5.76,10700.0
2009-08-13 11:30:00,5.77,5.8,5.76,5.8,19500.0,5.77,5.8,5.76,5.8,19500.0
2009-08-13 11:40:00,5.81,5.81,5.8,5.8,800.0,5.81,5.81,5.8,5.8,800.0
2009-08-13 11:50:00,5.8,5.81,5.8,5.81,5500.0,5.8,5.81,5.8,5.81,5500.0
2009-08-13 12:00:00,5.81,5.82,5.81,5.82,5100.0,5.81,5.82,5.81,5.82,5100.0
2009-08-13 12:10:00,5.81,5.82,5.81,5.82,3300.0,5.81,5.82,5.81,5.82,3300.0
2009-08-13 12:20:00,5.81,5.82,5.78,5.8,64300.0,5.81,5.82,5.78,5.8,64300.0
2009-08-13 12:30:00,5.8,5.82,5.79,5.8,41400.0,5.8,5.82,5.79,5.8,41400.0
2009-08-13 12:40:00,5.8,5.81,5.8,5.8,24900.0,5.8,5.81,5.8,5.8,24900.0
2009-08-13 12:50:00,5.8,5.83,5.8,5.83,14000.0,5.8,5.83,5.8,5.83,14000.0
2009-08-13 13:00:00,5.82,5.82,5.79,5.8,146700.0,5.82,5.82,5.79,5.8,146700.0
2009-08-13 13:10:00,5.8,5.8,5.79,5.8,55100.0,5.8,5.8,5.79,5.8,55100.0
2009-08-13 13:20:00,5.8,5.8,5.79,5.8,24700.0,5.8,5.8,5.79,5.8,24700.0
2009-08-13 13:30:00,5.79,5.82,5.79,5.82,58300.0,5.79,5.82,5.79,5.82,58300.0
2009-08-13 13:40:00,5.82,5.83,5.8,5.82,75000.0,5.82,5.83,5.8,5.82,75000.0
2009-08-13 13:50:00,5.82,5.83,5.81,5.82,20800.0,5.82,5.83,5.81,5.82,20800.0
2009-08-13 14:00:00,5.83,5.83,5.82,5.83,8900.0,5.83,5.83,5.82,5.83,8900.0
2009-08-13 14:10:00,5.83,5.83,5.8,5.81,37400.0,5.83,5.83,5.8,5.81,37400.0
2009-08-13 14:20:00,5.81,5.82,5.8,5.82,28700.0,5.81,5.82,5.8,5.82,28700.0
2009-08-13 14:30:00,5.82,5.83,5.82,5.82,21500.0,5.82,5.83,5.82,5.82,21500.0
2009-08-13 14:40:00,5.83,5.87,5.83,5.86,106500.0,5.83,5.87,5.83,5.86,106500.0
2009-08-13 14:50:00,5.86,5.86,5.83,5.84,51100.0,5.86,5.86,5.83,5.84,51100.0
2009-08-13 15:00:00,5.84,5.86,5.83,5.86,27100.0,5.84,5.86,5.83,5.86,27100.0
2009-08-13 15:10:00,5.85,5.88,5.85,5.88,51600.0,5.85,5.88,5.85,5.88,51600.0
2009-08-13 15:20:00,5.88,5.88,5.85,5.86,38400.0,5.88,5.88,5.85,5.86,38400.0
2009-08-13 15:30:00,5.86,5.89,5.85,5.88,101100.0,5.86,5.89,5.85,5.88,101100.0
2009-08-13 15:40:00,5.88,5.93,5.88,5.93,234300.0,5.88,5.93,5.88,5.93,234300.0
2009-08-13 15:50:00,5.93,5.93,5.89,5.92,255000.0,5.93,5.93,5.89,5.92,255000.0
2009-08-14 09:30:00,5.89,5.9,5.8,5.81,45500.0,5.89,5.9,5.8,5.81,45500.0
2009-08-14 09:40:00,5.82,5.82,5.78,5.82,24400.0,5.82,5.82,5.78,5.82,24400.0
2009-08-14 09:50:00,5.82,5.82,5.76,5.78,35700.0,5.82,5.82,5.76,5.78,35700.0
2009-08-14 10:00:00,5.77,5.77,5.72,5.73,28200.0,5.77,5.77,5.72,5.73,28200.0
2009-08-14 10:10:00,5.72,5.77,5.72,5.77,128700.0,5.72,5.77,5.72,5.77,128700.0
2009-08-14 10:20:00,5.77,5.79,5.76,5.79,40000.0,5.77,5.79,5.76,5.79,40000.0
2009-08-14 10:30:00,5.79,5.8,5.78,5.8,69600.0,5.79,5.8,5.78,5.8,69600.0
2009-08-14 10:40:00,5.8,5.83,5.79,5.82,77800.0,5.8,5.83,5.79,5.82,77800.0
2009-08-14 10:50:00,5.82,5.83,5.81,5.82,27000.0,5.82,5.83,5.81,5.82,27000.0
2009-08-14 11:00:00,5.83,5.83,5.82,5.83,22700.0,5.83,5.83,5.82,5.83,22700.0
2009-08-14 11:10:00,5.83,5.83,5.81,5.82,64100.0,5.83,5.83,5.81,5.82,64100.0
2009-08-14 11:20:00,5.81,5.82,5.79,5.79,22600.0,5.81,5.82,5.79,5.79,22600.0
2009-08-14 11:30:00,5.79,5.82,5.79,5.82,47000.0,5.79,5.82,5.79,5.82,47000.0
2009-08-14 11:40:00,5.81,5.82,5.81,5.82,10900.0,5.81,5.82,5.81,5.82,10900.0
2009-08-14 11:50:00,5.82,5.82,5.79,5.8,21100.0,5.82,5.82,5.79,5.8,21100.0
2009-08-14 12:00:00,5.79,5.79,5.77,5.77,11400.0,5.79,5.79,5.77,5.77,11400.0
2009-08-14 12:10:00,5.78,5.79,5.77,5.79,12300.0,5.78,5.79,5.77,5.79,12300.0
2009-08-14 12:20:00,5.78,5.78,5.74,5.75,35100.0,5.78,5.78,5.74,5.75,35100.0
2009-08-14 12:30:00,5.74,5.76,5.74,5.76,10500.0,5.74,5.76,5.74,5.76,10500.0
2009-08-14 12:40:00,5.76,5.78,5.75,5.78,17500.0,5.76,5.78,5.75,5.78,17500.0
2009-08-14 12:50:00,5.78,5.78,5.76,5.76,32200.0,5.78,5.78,5.76,5.76,32200.0
2009-08-14 13:00:00,5.77,5.78,5.76,5.78,21600.0,5.77,5.78,5.76,5.78,21600.0
2009-08-14 13:10:00,5.78,5.79,5.77,5.78,31400.0,5.78,5.79,5.77,5.78,31400.0
2009-08-14 13:20:00,5.78,5.78,5.76,5.76,32600.0,5.78,5.78,5.76,5.76,32600.0
2009-08-14 13:30:00,5.76,5.77,5.75,5.75,14900.0,5.76,5.77,5.75,5.75,14900.0
2009-08-14 13:40:00,5.76,5.76,5.75,5.76,40800.0,5.76,5.76,5.75,5.76,40800.0
2009-08-14 13:50:00,5.76,5.78,5.75,5.78,49600.0,5.76,5.78,5.75,5.78,49600.0
2009-08-14 14:00:00,5.78,5.79,5.75,5.75,43300.0,5.78,5.79,5.75,5.75,43300.0
2009-08-14 14:10:00,5.75,5.76,5.74,5.75,31900.0,5.75,5.76,5.74,5.75,31900.0
2009-08-14 14:20:00,5.76,5.77,5.74,5.75,51400.0,5.76,5.77,5.74,5.75,51400.0
2009-08-14 14:30:00,5.74,5.75,5.71,5.72,66800.0,5.74,5.75,5.71,5.72,66800.0
2009-08-14 14:40:00,5.72,5.73,5.7,5.72,143300.0,5.72,5.73,5.7,5.72,143300.0
2009-08-14 14:50:00,5.73,5.74,5.71,5.71,41100.0,5.73,5.74,5.71,5.71,41100.0
2009-08-14 15:00:00,5.72,5.74,5.72,5.72,33700.0,5.72,5.74,5.72,5.72,33700.0
2009-08-14 15:10:00,5.72,5.75,5.71,5.75,94400.0,5.72,5.75,5.71,5.75,94400.0
2009-08-14 15:20:00,5.75,5.78,5.74,5.76,147800.0,5.75,5.78,5.74,5.76,147800.0
2009-08-14 15:30:00,5.76,5.8,5.75,5.8,97300.0,5.76,5.8,5.75,5.8,97300.0
2009-08-14 15:40:00,5.8,5.83,5.79,5.8,243300.0,5.8,5.83,5.79,5.8,243300.0
2009-08-14 15:50:00,5.8,5.87,5.79,5.86,670400.0,5.8,5.87,5.79,5.86,670400.0
2009-08-17 09:30:00,5.71,5.77,5.62,5.64,136900.0,5.71,5.77,5.62,5.64,136900.0
2009-08-17 09:40:00,5.64,5.65,5.6,5.61,30800.0,5.64,5.65,5.6,5.61,30800.0
2009-08-17 09:50:00,5.61,5.65,5.61,5.65,39300.0,5.61,5.65,5.61,5.65,39300.0
2009-08-17 10:00:00,5.65,5.65,5.62,5.65,85000.0,5.65,5.65,5.62,5.65,85000.0
2009-08-17 10:10:00,5.65,5.71,5.64,5.71,66900.0,5.65,5.71,5.64,5.71,66900.0
2009-08-17 10:20:00,5.7,5.7,5.66,5.69,57500.0,5.7,5.7,5.66,5.69,57500.0
2009-08-17 10:30:00,5.7,5.7,5.67,5.69,56300.0,5.7,5.7,5.67,5.69,56300.0
2009-08-17 10:40:00,5.69,5.71,5.68,5.71,38600.0,5.69,5.71,5.68,5.71,38600.0
2009-08-17 10:50:00,5.71,5.71,5.69,5.7,46600.0,5.71,5.71,5.69,5.7,46600.0
2009-08-17 11:00:00,5.69,5.7,5.69,5.69,21800.0,5.69,5.7,5.69,5.69,21800.0
2009-08-17 11:10:00,5.69,5.71,5.69,5.71,67300.0,5.69,5.71,5.69,5.71,67300.0
2009-08-17 11:20:00,5.71,5.73,5.7,5.73,31700.0,5.71,5.73,5.7,5.73,31700.0
2009-08-17 11:30:00,5.73,5.76,5.72,5.76,46900.0,5.73,5.76,5.72,5.76,46900.0
2009-08-17 11:40:00,5.76,5.76,5.67,5.69,173900.0,5.76,5.76,5.67,5.69,173900.0
2009-08-17 11:50:00,5.69,5.73,5.69,5.73,38200.0,5.69,5.73,5.69,5.73,38200.0
2009-08-17 12:00:00,5.73,5.74,5.72,5.73,30200.0,5.73,5.74,5.72,5.73,30200.0
2009-08-17 12:10:00,5.73,5.73,5.72,5.73,10600.0,5.73,5.73,5.72,5.73,10600.0
2009-08-17 12:20:00,5.73,5.74,5.69,5.73,115300.0,5.73,5.74,5.69,5.73,115300.0
2009-08-17 12:30:00,5.73,5.74,5.72,5.73,32500.0,5.73,5.74,5.72,5.73,32500.0
2009-08-17 12:40:00,5.72,5.72,5.67,5.68,97600.0,5.72,5.72,5.67,5.68,97600.0
2009-08-17 12:50:00,5.68,5.69,5.67,5.68,34500.0,5.68,5.69,5.67,5.68,34500.0
2009-08-17 13:00:00,5.68,5.69,5.67,5.68,63000.0,5.68,5.69,5.67,5.68,63000.0
2009-08-17 13:10:00,5.69,5.69,5.68,5.69,27100.0,5.69,5.69,5.68,5.69,27100.0
2009-08-17 13:20:00,5.69,5.69,5.68,5.68,10600.0,5.69,5.69,5.68,5.68,10600.0
2009-08-17 13:30:00,5.69,5.7,5.67,5.7,36500.0,5.69,5.7,5.67,5.7,36500.0
2009-08-17 13:40:00,5.7,5.7,5.67,5.68,24500.0,5.7,5.7,5.67,5.68,24500.0
2009-08-17 13:50:00,5.68,5.69,5.66,5.69,44100.0,5.68,5.69,5.66,5.69,44100.0
2009-08-17 14:00:00,5.69,5.69,5.63,5.66,261100.0,5.69,5.69,5.63,5.66,261100.0
2009-08-17 14:10:00,5.65,5.66,5.65,5.66,114900.0,5.65,5.66,5.65,5.66,114900.0
2009-08-17 14:20:00,5.66,5.68,5.65,5.68,16900.0,5.66,5.68,5.65,5.68,16900.0
2009-08-17 14:30:00,5.68,5.71,5.67,5.71,81200.0,5.68,5.71,5.67,5.71,81200.0
2009-08-17 14:40:00,5.71,5.71,5.68,5.7,116900.0,5.71,5.71,5.68,5.7,116900.0
2009-08-17 14:50:00,5.7,5.71,5.69,5.71,34100.0,5.7,5.71,5.69,5.71,34100.0
2009-08-17 15:00:00,5.71,5.72,5.69,5.72,70700.0,5.71,5.72,5.69,5.72,70700.0
2009-08-17 15:10:00,5.72,5.72,5.69,5.71,57000.0,5.72,5.72,5.69,5.71,57000.0
2009-08-17 15:20:00,5.71,5.72,5.66,5.68,91700.0,5.71,5.72,5.66,5.68,91700.0
2009-08-17 15:30:00,5.68,5.69,5.66,5.66,88900.0,5.68,5.69,5.66,5.66,88900.0
2009-08-17 15:40:00,5.67,5.68,5.64,5.67,199000.0,5.67,5.68,5.64,5.67,199000.0
2009-08-17 15:50:00,5.68,5.69,5.64,5.69,598200.0,5.68,5.69,5.64,5.69,598200.0
2009-08-18 09:30:00,5.74,5.75,5.68,5.72,51100.0,5.74,5.75,5.68,5.72,51100.0
2009-08-18 09:40:00,5.72,5.74,5.7,5.74,21700.0,5.72,5.74,5.7,5.74,21700.0
2009-08-18 09:50:00,5.74,5.75,5.71,5.73,34000.0,5.74,5.75,5.71,5.73,34000.0
2009-08-18 10:00:00,5.73,5.79,5.73,5.79,43300.0,5.73,5.79,5.73,5.79,43300.0
2009-08-18 10:10:00,5.79,5.79,5.73,5.73,31400.0,5.79,5.79,5.73,5.73,31400.0
2009-08-18 10:20:00,5.73,5.77,5.73,5.75,136600.0,5.73,5.77,5.73,5.75,136600.0
2009-08-18 10:30:00,5.75,5.75,5.73,5.74,22300.0,5.75,5.75,5.73,5.74,22300.0
2009-08-18 10:40:00,5.74,5.74,5.73,5.74,7300.0,5.74,5.74,5.73,5.74,7300.0
2009-08-18 10:50:00,5.73,5.73,5.68,5.68,86100.0,5.73,5.73,5.68,5.68,86100.0
2009-08-18 11:00:00,5.68,5.73,5.68,5.73,22700.0,5.68,5.73,5.68,5.73,22700.0
2009-08-18 11:10:00,5.73,5.76,5.73,5.75,27200.0,5.73,5.76,5.73,5.75,27200.0
2009-08-18 11:20:00,5.74,5.78,5.74,5.77,33800.0,5.74,5.78,5.74,5.77,33800.0
2009-08-18 11:30:00,5.78,5.82,5.78,5.8,58800.0,5.78,5.82,5.78,5.8,58800.0
2009-08-18 11:40:00,5.79,5.8,5.79,5.8,14300.0,5.79,5.8,5.79,5.8,14300.0
2009-08-18 11:50:00,5.79,5.8,5.79,5.8,14100.0,5.79,5.8,5.79,5.8,14100.0
2009-08-18 12:00:00,5.8,5.8,5.79,5.8,8000.0,5.8,5.8,5.79,5.8,8000.0
2009-08-18 12:10:00,5.8,5.8,5.79,5.8,9200.0,5.8,5.8,5.79,5.8,9200.0
2009-08-18 12:20:00,5.8,5.81,5.79,5.8,29000.0,5.8,5.81,5.79,5.8,29000.0
2009-08-18 12:30:00,5.8,5.8,5.78,5.79,17500.0,5.8,5.8,5.78,5.79,17500.0
2009-08-18 12:40:00,5.79,5.8,5.78,5.8,15900.0,5.79,5.8,5.78,5.8,15900.0
2009-08-18 12:50:00,5.79,5.8,5.79,5.8,11800.0,5.79,5.8,5.79,5.8,11800.0
2009-08-18 13:00:00,5.8,5.81,5.8,5.81,13700.0,5.8,5.81,5.8,5.81,13700.0
2009-08-18 13:10:00,5.8,5.81,5.76,5.81,89400.0,5.8,5.81,5.76,5.81,89400.0
2009-08-18 13:20:00,5.8,5.81,5.77,5.8,226100.0,5.8,5.81,5.77,5.8,226100.0
2009-08-18 13:30:00,5.81,5.81,5.79,5.79,19700.0,5.81,5.81,5.79,5.79,19700.0
2009-08-18 13:40:00,5.8,5.8,5.79,5.8,4600.0,5.8,5.8,5.79,5.8,4600.0
2009-08-18 13:50:00,5.8,5.8,5.79,5.8,14800.0,5.8,5.8,5.79,5.8,14800.0
2009-08-18 14:00:00,5.8,5.81,5.79,5.81,17700.0,5.8,5.81,5.79,5.81,17700.0
2009-08-18 14:10:00,5.81,5.81,5.8,5.81,6000.0,5.81,5.81,5.8,5.81,6000.0
2009-08-18 14:20:00,5.81,5.83,5.8,5.83,53900.0,5.81,5.83,5.8,5.83,53900.0
2009-08-18 14:30:00,5.83,5.83,5.8,5.8,28800.0,5.83,5.83,5.8,5.8,28800.0
2009-08-18 14:40:00,5.8,5.81,5.78,5.79,32900.0,5.8,5.81,5.78,5.79,32900.0
2009-08-18 14:50:00,5.79,5.79,5.78,5.79,7000.0,5.79,5.79,5.78,5.79,7000.0
2009-08-18 15:00:00,5.78,5.81,5.78,5.81,52300.0,5.78,5.81,5.78,5.81,52300.0
2009-08-18 15:10:00,5.81,5.81,5.8,5.81,28200.0,5.81,5.81,5.8,5.81,28200.0
2009-08-18 15:20:00,5.81,5.81,5.8,5.81,17400.0,5.81,5.81,5.8,5.81,17400.0
2009-08-18 15:30:00,5.81,5.81,5.78,5.79,41200.0,5.81,5.81,5.78,5.79,41200.0
2009-08-18 15:40:00,5.79,5.8,5.78,5.8,24400.0,5.79,5.8,5.78,5.8,24400.0
2009-08-18 15:50:00,5.8,5.81,5.77,5.79,164700.0,5.8,5.81,5.77,5.79,164700.0
2009-08-19 09:30:00,5.7,5.76,5.67,5.75,145500.0,5.7,5.76,5.67,5.75,145500.0
2009-08-19 09:40:00,5.75,5.81,5.71,5.78,75000.0,5.75,5.81,5.71,5.78,75000.0
2009-08-19 09:50:00,5.78,5.8,5.77,5.8,21200.0,5.78,5.8,5.77,5.8,21200.0
2009-08-19 10:00:00,5.8,5.85,5.79,5.85,54000.0,5.8,5.85,5.79,5.85,54000.0
2009-08-19 10:10:00,5.85,5.85,5.78,5.78,35900.0,5.85,5.85,5.78,5.78,35900.0
2009-08-19 10:20:00,5.78,5.82,5.78,5.82,31300.0,5.78,5.82,5.78,5.82,31300.0
2009-08-19 10:30:00,5.83,5.88,5.81,5.83,220600.0,5.83,5.88,5.81,5.83,220600.0
2009-08-19 10:40:00,5.83,5.83,5.82,5.82,26600.0,5.83,5.83,5.82,5.82,26600.0
2009-08-19 10:50:00,5.82,5.82,5.78,5.79,47300.0,5.82,5.82,5.78,5.79,47300.0
2009-08-19 11:00:00,5.79,5.81,5.78,5.8,51800.0,5.79,5.81,5.78,5.8,51800.0
2009-08-19 11:10:00,5.8,5.8,5.75,5.8,208900.0,5.8,5.8,5.75,5.8,208900.0
2009-08-19 11:20:00,5.79,5.79,5.76,5.77,17000.0,5.79,5.79,5.76,5.77,17000.0
2009-08-19 11:30:00,5.77,5.78,5.77,5.77,5200.0,5.77,5.78,5.77,5.77,5200.0
2009-08-19 11:40:00,5.78,5.78,5.78,5.78,22200.0,5.78,5.78,5.78,5.78,22200.0
2009-08-19 11:50:00,5.78,5.8,5.78,5.8,47300.0,5.78,5.8,5.78,5.8,47300.0
2009-08-19 12:00:00,5.8,5.8,5.79,5.8,36900.0,5.8,5.8,5.79,5.8,36900.0
2009-08-19 12:10:00,5.8,5.8,5.79,5.79,22700.0,5.8,5.8,5.79,5.79,22700.0
2009-08-19 12:20:00,5.79,5.8,5.75,5.75,64700.0,5.79,5.8,5.75,5.75,64700.0
2009-08-19 12:30:00,5.76,5.78,5.75,5.78,64800.0,5.76,5.78,5.75,5.78,64800.0
2009-08-19 12:40:00,5.78,5.78,5.77,5.77,12000.0,5.78,5.78,5.77,5.77,12000.0
2009-08-19 12:50:00,5.78,5.8,5.78,5.8,23200.0,5.78,5.8,5.78,5.8,23200.0
2009-08-19 13:00:00,5.79,5.8,5.79,5.79,11600.0,5.79,5.8,5.79,5.79,11600.0
2009-08-19 13:10:00,5.8,5.8,5.76,5.77,42000.0,5.8,5.8,5.76,5.77,42000.0
2009-08-19 13:20:00,5.76,5.77,5.76,5.76,10300.0,5.76,5.77,5.76,5.76,10300.0
2009-08-19 13:30:00,5.76,5.77,5.76,5.76,13700.0,5.76,5.77,5.76,5.76,13700.0
2009-08-19 13:40:00,5.77,5.8,5.76,5.8,76900.0,5.77,5.8,5.76,5.8,76900.0
2009-08-19 13:50:00,5.79,5.86,5.76,5.86,181100.0,5.79,5.86,5.76,5.86,181100.0
2009-08-19 14:00:00,5.86,5.86,5.83,5.84,22400.0,5.86,5.86,5.83,5.84,22400.0
2009-08-19 14:10:00,5.84,5.84,5.83,5.84,17200.0,5.84,5.84,5.83,5.84,17200.0
2009-08-19 14:20:00,5.83,5.83,5.81,5.81,28300.0,5.83,5.83,5.81,5.81,28300.0
2009-08-19 14:30:00,5.82,5.83,5.82,5.82,20200.0,5.82,5.83,5.82,5.82,20200.0
2009-08-19 14:40:00,5.82,5.83,5.8,5.81,26700.0,5.82,5.83,5.8,5.81,26700.0
2009-08-19 14:50:00,5.8,5.83,5.8,5.82,17900.0,5.8,5.83,5.8,5.82,17900.0
2009-08-19 15:00:00,5.82,5.82,5.8,5.81,32200.0,5.82,5.82,5.8,5.81,32200.0
2009-08-19 15:10:00,5.81,5.81,5.79,5.8,27400.0,5.81,5.81,5.79,5.8,27400.0
2009-08-19 15:20:00,5.79,5.81,5.79,5.81,29100.0,5.79,5.81,5.79,5.81,29100.0
2009-08-19 15:30:00,5.8,5.8,5.77,5.77,65500.0,5.8,5.8,5.77,5.77,65500.0
2009-08-19 15:40:00,5.77,5.79,5.77,5.79,28600.0,5.77,5.79,5.77,5.79,28600.0
2009-08-19 15:50:00,5.79,5.82,5.78,5.8,147400.0,5.79,5.82,5.78,5.8,147400.0
2009-08-20 09:30:00,5.78,5.86,5.75,5.82,137600.0,5.78,5.86,5.75,5.82,137600.0
2009-08-20 09:40:00,5.82,5.88,5.82,5.88,34100.0,5.82,5.88,5.82,5.88,34100.0
2009-08-20 09:50:00,5.87,5.89,5.86,5.89,25700.0,5.87,5.89,5.86,5.89,25700.0
2009-08-20 10:00:00,5.89,5.89,5.84,5.86,30900.0,5.89,5.89,5.84,5.86,30900.0
2009-08-20 10:10:00,5.85,5.87,5.85,5.87,6900.0,5.85,5.87,5.85,5.87,6900.0
2009-08-20 10:20:00,5.87,5.87,5.84,5.85,53700.0,5.87,5.87,5.84,5.85,53700.0
2009-08-20 10:30:00,5.86,5.87,5.86,5.86,5900.0,5.86,5.87,5.86,5.86,5900.0
2009-08-20 10:40:00,5.87,5.91,5.87,5.9,61900.0,5.87,5.91,5.87,5.9,61900.0
2009-08-20 10:50:00,5.9,5.9,5.88,5.88,17500.0,5.9,5.9,5.88,5.88,17500.0
2009-08-20 11:00:00,5.88,5.88,5.84,5.84,23000.0,5.88,5.88,5.84,5.84,23000.0
2009-08-20 11:10:00,5.84,5.89,5.84,5.89,130200.0,5.84,5.89,5.84,5.89,130200.0
2009-08-20 11:20:00,5.89,5.89,5.88,5.88,8400.0,5.89,5.89,5.88,5.88,8400.0
2009-08-20 11:30:00,5.89,5.89,5.87,5.87,19600.0,5.89,5.89,5.87,5.87,19600.0
2009-08-20 11:40:00,5.87,5.91,5.86,5.91,98700.0,5.87,5.91,5.86,5.91,98700.0
2009-08-20 11:50:00,5.9,5.91,5.89,5.89,28500.0,5.9,5.91,5.89,5.89,28500.0
2009-08-20 12:00:00,5.89,5.9,5.88,5.88,9600.0,5.89,5.9,5.88,5.88,9600.0
2009-08-20 12:10:00,5.88,5.89,5.87,5.87,12900.0,5.88,5.89,5.87,5.87,12900.0
2009-08-20 12:20:00,5.86,5.87,5.86,5.86,7700.0,5.86,5.87,5.86,5.86,7700.0
2009-08-20 12:30:00,5.87,5.87,5.86,5.86,4700.0,5.87,5.87,5.86,5.86,4700.0
2009-08-20 12:40:00,5.87,5.87,5.86,5.86,3700.0,5.87,5.87,5.86,5.86,3700.0
2009-08-20 12:50:00,5.86,5.91,5.86,5.9,174600.0,5.86,5.91,5.86,5.9,174600.0
2009-08-20 13:00:00,5.91,5.95,5.89,5.94,97700.0,5.91,5.95,5.89,5.94,97700.0
2009-08-20 13:10:00,5.93,5.94,5.91,5.92,32200.0,5.93,5.94,5.91,5.92,32200.0
2009-08-20 13:20:00,5.92,5.94,5.9,5.93,92300.0,5.92,5.94,5.9,5.93,92300.0
2009-08-20 13:30:00,5.92,5.93,5.91,5.92,40300.0,5.92,5.93,5.91,5.92,40300.0
2009-08-20 13:40:00,5.91,5.92,5.9,5.9,22300.0,5.91,5.92,5.9,5.9,22300.0
2009-08-20 13:50:00,5.89,5.92,5.89,5.92,27200.0,5.89,5.92,5.89,5.92,27200.0
2009-08-20 14:00:00,5.91,5.92,5.9,5.9,13200.0,5.91,5.92,5.9,5.9,13200.0
2009-08-20 14:10:00,5.9,5.9,5.88,5.88,29100.0,5.9,5.9,5.88,5.88,29100.0
2009-08-20 14:20:00,5.88,5.89,5.88,5.88,20000.0,5.88,5.89,5.88,5.88,20000.0
2009-08-20 14:30:00,5.88,5.89,5.88,5.88,55600.0,5.88,5.89,5.88,5.88,55600.0
2009-08-20 14:40:00,5.89,5.89,5.86,5.88,31500.0,5.89,5.89,5.86,5.88,31500.0
2009-08-20 14:50:00,5.87,5.88,5.86,5.87,14400.0,5.87,5.88,5.86,5.87,14400.0
2009-08-20 15:00:00,5.86,5.89,5.86,5.88,27500.0,5.86,5.89,5.86,5.88,27500.0
2009-08-20 15:10:00,5.89,5.89,5.88,5.88,53400.0,5.89,5.89,5.88,5.88,53400.0
2009-08-20 15:20:00,5.89,5.89,5.88,5.88,28000.0,5.89,5.89,5.88,5.88,28000.0
2009-08-20 15:30:00,5.89,5.89,5.86,5.87,71700.0,5.89,5.89,5.86,5.87,71700.0
2009-08-20 15:40:00,5.88,5.88,5.86,5.87,59500.0,5.88,5.88,5.86,5.87,59500.0
2009-08-20 15:50:00,5.87,5.89,5.86,5.87,152400.0,5.87,5.89,5.86,5.87,152400.0
2009-08-21 09:30:00,5.9,5.94,5.89,5.9,117400.0,5.9,5.94,5.89,5.9,117400.0
2009-08-21 09:40:00,5.91,5.91,5.86,5.86,72000.0,5.91,5.91,5.86,5.86,72000.0
2009-08-21 09:50:00,5.87,5.87,5.81,5.82,236600.0,5.87,5.87,5.81,5.82,236600.0
2009-08-21 10:00:00,5.83,5.88,5.82,5.87,215600.0,5.83,5.88,5.82,5.87,215600.0
2009-08-21 10:10:00,5.86,5.92,5.86,5.91,31100.0,5.86,5.92,5.86,5.91,31100.0
2009-08-21 10:20:00,5.92,5.93,5.91,5.93,21600.0,5.92,5.93,5.91,5.93,21600.0
2009-08-21 10:30:00,5.93,5.95,5.92,5.93,59900.0,5.93,5.95,5.92,5.93,59900.0
2009-08-21 10:40:00,5.93,5.94,5.93,5.94,33000.0,5.93,5.94,5.93,5.94,33000.0
2009-08-21 10:50:00,5.94,5.97,5.94,5.96,37100.0,5.94,5.97,5.94,5.96,37100.0
2009-08-21 11:00:00,5.97,6.0,5.97,5.99,54200.0,5.97,6.0,5.97,5.99,54200.0
2009-08-21 11:10:00,5.99,6.0,5.98,5.99,33000.0,5.99,6.0,5.98,5.99,33000.0
2009-08-21 11:20:00,5.99,6.0,5.99,5.99,25000.0,5.99,6.0,5.99,5.99,25000.0
2009-08-21 11:30:00,5.99,6.0,5.99,5.99,27600.0,5.99,6.0,5.99,5.99,27600.0
2009-08-21 11:40:00,5.99,6.02,5.99,5.99,92700.0,5.99,6.02,5.99,5.99,92700.0
2009-08-21 11:50:00,6.0,6.0,5.97,5.99,59100.0,6.0,6.0,5.97,5.99,59100.0
2009-08-21 12:00:00,5.99,5.99,5.97,5.98,50800.0,5.99,5.99,5.97,5.98,50800.0
2009-08-21 12:10:00,5.98,5.99,5.97,5.99,18200.0,5.98,5.99,5.97,5.99,18200.0
2009-08-21 12:20:00,5.99,6.0,5.99,5.99,36200.0,5.99,6.0,5.99,5.99,36200.0
2009-08-21 12:30:00,5.99,6.01,5.99,6.0,57100.0,5.99,6.01,5.99,6.0,57100.0
2009-08-21 12:40:00,6.0,6.02,5.99,6.02,100300.0,6.0,6.02,5.99,6.02,100300.0
2009-08-21 12:50:00,6.01,6.02,5.99,6.02,95200.0,6.01,6.02,5.99,6.02,95200.0
2009-08-21 13:00:00,6.01,6.01,6.0,6.01,55800.0,6.01,6.01,6.0,6.01,55800.0
2009-08-21 13:10:00,6.0,6.01,6.0,6.0,57200.0,6.0,6.01,6.0,6.0,57200.0
2009-08-21 13:20:00,6.0,6.01,6.0,6.01,43700.0,6.0,6.01,6.0,6.01,43700.0
2009-08-21 13:30:00,6.0,6.02,6.0,6.01,49900.0,6.0,6.02,6.0,6.01,49900.0
2009-08-21 13:40:00,6.01,6.02,6.0,6.0,23100.0,6.01,6.02,6.0,6.0,23100.0
2009-08-21 13:50:00,6.01,6.02,6.0,6.02,50300.0,6.01,6.02,6.0,6.02,50300.0
2009-08-21 14:00:00,6.01,6.02,6.01,6.01,16300.0,6.01,6.02,6.01,6.01,16300.0
2009-08-21 14:10:00,6.01,6.02,6.0,6.0,22400.0,6.01,6.02,6.0,6.0,22400.0
2009-08-21 14:20:00,6.0,6.01,6.0,6.0,18600.0,6.0,6.01,6.0,6.0,18600.0
2009-08-21 14:30:00,6.01,6.01,6.0,6.0,22800.0,6.01,6.01,6.0,6.0,22800.0
2009-08-21 14:40:00,6.01,6.01,5.99,6.01,61300.0,6.01,6.01,5.99,6.01,61300.0
2009-08-21 14:50:00,6.0,6.01,6.0,6.0,63700.0,6.0,6.01,6.0,6.0,63700.0
2009-08-21 15:00:00,6.01,6.02,6.01,6.01,26500.0,6.01,6.02,6.01,6.01,26500.0
2009-08-21 15:10:00,6.01,6.03,6.01,6.03,75000.0,6.01,6.03,6.01,6.03,75000.0
2009-08-21 15:20:00,6.03,6.03,6.02,6.03,15900.0,6.03,6.03,6.02,6.03,15900.0
2009-08-21 15:30:00,6.02,6.05,6.02,6.05,94400.0,6.02,6.05,6.02,6.05,94400.0
2009-08-21 15:40:00,6.05,6.05,6.03,6.04,70200.0,6.05,6.05,6.03,6.04,70200.0
2009-08-21 15:50:00,6.04,6.05,6.03,6.05,123700.0,6.04,6.05,6.03,6.05,123700.0
2009-08-24 09:30:00,5.99,6.08,5.97,6.07,116700.0,5.99,6.08,5.97,6.07,116700.0
2009-08-24 09:40:00,6.07,6.07,5.97,6.0,140300.0,6.07,6.07,5.97,6.0,140300.0
2009-08-24 09:50:00,6.0,6.01,5.99,6.0,32000.0,6.0,6.01,5.99,6.0,32000.0
2009-08-24 10:00:00,6.0,6.03,5.99,6.02,66500.0,6.0,6.03,5.99,6.02,66500.0
2009-08-24 10:10:00,6.02,6.04,6.02,6.04,20800.0,6.02,6.04,6.02,6.04,20800.0
2009-08-24 10:20:00,6.05,6.07,6.04,6.07,29600.0,6.05,6.07,6.04,6.07,29600.0
2009-08-24 10:30:00,6.07,6.08,6.04,6.04,120700.0,6.07,6.08,6.04,6.04,120700.0
2009-08-24 10:40:00,6.05,6.06,6.04,6.05,10400.0,6.05,6.06,6.04,6.05,10400.0
2009-08-24 10:50:00,6.05,6.06,6.04,6.04,13200.0,6.05,6.06,6.04,6.04,13200.0
2009-08-24 11:00:00,6.04,6.06,6.03,6.06,29500.0,6.04,6.06,6.03,6.06,29500.0
2009-08-24 11:10:00,6.05,6.06,6.05,6.05,5900.0,6.05,6.06,6.05,6.05,5900.0
2009-08-24 11:20:00,6.05,6.05,6.03,6.03,21700.0,6.05,6.05,6.03,6.03,21700.0
2009-08-24 11:30:00,6.03,6.04,6.02,6.02,14400.0,6.03,6.04,6.02,6.02,14400.0
2009-08-24 11:40:00,6.02,6.03,5.99,5.99,194200.0,6.02,6.03,5.99,5.99,194200.0
2009-08-24 11:50:00,5.99,6.02,5.99,6.01,222400.0,5.99,6.02,5.99,6.01,222400.0
2009-08-24 12:00:00,6.01,6.04,6.0,6.01,34800.0,6.01,6.04,6.0,6.01,34800.0
2009-08-24 12:10:00,6.01,6.02,6.01,6.01,10900.0,6.01,6.02,6.01,6.01,10900.0
2009-08-24 12:20:00,6.01,6.03,6.01,6.03,32300.0,6.01,6.03,6.01,6.03,32300.0
2009-08-24 12:30:00,6.02,6.04,6.02,6.03,6000.0,6.02,6.04,6.02,6.03,6000.0
2009-08-24 12:40:00,6.04,6.04,6.02,6.02,11800.0,6.04,6.04,6.02,6.02,11800.0
2009-08-24 12:50:00,6.02,6.03,6.01,6.03,24300.0,6.02,6.03,6.01,6.03,24300.0
2009-08-24 13:00:00,6.02,6.03,5.99,5.99,20600.0,6.02,6.03,5.99,5.99,20600.0
2009-08-24 13:10:00,5.99,5.99,5.97,5.98,19600.0,5.99,5.99,5.97,5.98,19600.0
2009-08-24 13:20:00,5.99,6.0,5.96,5.98,26300.0,5.99,6.0,5.96,5.98,26300.0
2009-08-24 13:30:00,5.97,6.0,5.97,6.0,30200.0,5.97,6.0,5.97,6.0,30200.0
2009-08-24 13:40:00,6.0,6.02,5.99,6.02,65200.0,6.0,6.02,5.99,6.02,65200.0
2009-08-24 13:50:00,6.01,6.01,6.0,6.0,15200.0,6.01,6.01,6.0,6.0,15200.0
2009-08-24 14:00:00,6.01,6.03,6.0,6.03,36600.0,6.01,6.03,6.0,6.03,36600.0
2009-08-24 14:10:00,6.02,6.03,6.02,6.03,16500.0,6.02,6.03,6.02,6.03,16500.0
2009-08-24 14:20:00,6.03,6.03,6.0,6.0,19800.0,6.03,6.03,6.0,6.0,19800.0
2009-08-24 14:30:00,6.01,6.01,5.99,6.0,21900.0,6.01,6.01,5.99,6.0,21900.0
2009-08-24 14:40:00,6.0,6.01,5.99,5.99,17600.0,6.0,6.01,5.99,5.99,17600.0
2009-08-24 14:50:00,5.99,6.01,5.99,5.99,30300.0,5.99,6.01,5.99,5.99,30300.0
2009-08-24 15:00:00,5.99,5.99,5.97,5.97,37100.0,5.99,5.99,5.97,5.97,37100.0
2009-08-24 15:10:00,5.97,5.99,5.96,5.99,50700.0,5.97,5.99,5.96,5.99,50700.0
2009-08-24 15:20:00,5.99,6.01,5.99,6.01,51600.0,5.99,6.01,5.99,6.01,51600.0
2009-08-24 15:30:00,6.01,6.01,5.97,5.97,50200.0,6.01,6.01,5.97,5.97,50200.0
2009-08-24 15:40:00,5.97,5.98,5.95,5.96,44000.0,5.97,5.98,5.95,5.96,44000.0
2009-08-24 15:50:00,5.96,6.0,5.96,5.99,118000.0,5.96,6.0,5.96,5.99,118000.0
2009-08-25 09:30:00,6.0,6.01,5.96,6.0,27500.0,6.0,6.01,5.96,6.0,27500.0
2009-08-25 09:40:00,6.01,6.01,5.97,5.98,10200.0,6.01,6.01,5.97,5.98,10200.0
2009-08-25 09:50:00,5.99,6.01,5.99,6.0,11600.0,5.99,6.01,5.99,6.0,11600.0
2009-08-25 10:00:00,6.01,6.03,5.96,5.98,20800.0,6.01,6.03,5.96,5.98,20800.0
2009-08-25 10:10:00,5.99,6.0,5.96,5.96,94000.0,5.99,6.0,5.96,5.96,94000.0
2009-08-25 10:20:00,5.97,5.99,5.97,5.97,43300.0,5.97,5.99,5.97,5.97,43300.0
2009-08-25 10:30:00,5.97,5.97,5.93,5.96,28600.0,5.97,5.97,5.93,5.96,28600.0
2009-08-25 10:40:00,5.96,5.99,5.96,5.98,9500.0,5.96,5.99,5.96,5.98,9500.0
2009-08-25 10:50:00,5.98,6.02,5.98,6.02,84700.0,5.98,6.02,5.98,6.02,84700.0
2009-08-25 11:00:00,6.02,6.04,6.01,6.03,15800.0,6.02,6.04,6.01,6.03,15800.0
2009-08-25 11:10:00,6.03,6.05,6.02,6.05,40900.0,6.03,6.05,6.02,6.05,40900.0
2009-08-25 11:20:00,6.05,6.05,6.04,6.05,2700.0,6.05,6.05,6.04,6.05,2700.0
2009-08-25 11:30:00,6.05,6.05,6.03,6.03,10600.0,6.05,6.05,6.03,6.03,10600.0
2009-08-25 11:40:00,6.03,6.05,6.03,6.05,18500.0,6.03,6.05,6.03,6.05,18500.0
2009-08-25 11:50:00,6.04,6.05,6.04,6.05,2600.0,6.04,6.05,6.04,6.05,2600.0
2009-08-25 12:00:00,6.04,6.05,6.03,6.04,47700.0,6.04,6.05,6.03,6.04,47700.0
2009-08-25 12:10:00,6.04,6.05,6.03,6.04,37600.0,6.04,6.05,6.03,6.04,37600.0
2009-08-25 12:20:00,6.03,6.05,6.03,6.05,26800.0,6.03,6.05,6.03,6.05,26800.0
2009-08-25 12:30:00,6.05,6.06,6.04,6.04,31200.0,6.05,6.06,6.04,6.04,31200.0
2009-08-25 12:40:00,6.04,6.05,6.04,6.04,14200.0,6.04,6.05,6.04,6.04,14200.0
2009-08-25 12:50:00,6.04,6.04,6.0,6.0,27500.0,6.04,6.04,6.0,6.0,27500.0
2009-08-25 13:00:00,6.01,6.01,6.0,6.0,6600.0,6.01,6.01,6.0,6.0,6600.0
2009-08-25 13:10:00,6.0,6.01,5.97,6.0,108900.0,6.0,6.01,5.97,6.0,108900.0
2009-08-25 13:20:00,5.99,5.99,5.96,5.97,58800.0,5.99,5.99,5.96,5.97,58800.0
2009-08-25 13:30:00,5.96,5.99,5.96,5.98,41000.0,5.96,5.99,5.96,5.98,41000.0
2009-08-25 13:40:00,5.99,5.99,5.98,5.98,10500.0,5.99,5.99,5.98,5.98,10500.0
2009-08-25 13:50:00,5.98,5.99,5.96,5.96,14200.0,5.98,5.99,5.96,5.96,14200.0
2009-08-25 14:00:00,5.96,5.97,5.95,5.97,20300.0,5.96,5.97,5.95,5.97,20300.0
2009-08-25 14:10:00,5.96,5.97,5.96,5.96,10100.0,5.96,5.97,5.96,5.96,10100.0
2009-08-25 14:20:00,5.96,5.97,5.96,5.97,4100.0,5.96,5.97,5.96,5.97,4100.0
2009-08-25 14:30:00,5.97,5.97,5.94,5.95,13200.0,5.97,5.97,5.94,5.95,13200.0
2009-08-25 14:40:00,5.94,5.95,5.93,5.94,17800.0,5.94,5.95,5.93,5.94,17800.0
2009-08-25 14:50:00,5.95,5.95,5.93,5.93,20200.0,5.95,5.95,5.93,5.93,20200.0
2009-08-25 15:00:00,5.93,5.94,5.93,5.93,16100.0,5.93,5.94,5.93,5.93,16100.0
2009-08-25 15:10:00,5.93,5.94,5.93,5.93,21900.0,5.93,5.94,5.93,5.93,21900.0
2009-08-25 15:20:00,5.93,5.96,5.93,5.95,26600.0,5.93,5.96,5.93,5.95,26600.0
2009-08-25 15:30:00,5.95,5.96,5.93,5.94,32800.0,5.95,5.96,5.93,5.94,32800.0
2009-08-25 15:40:00,5.94,5.95,5.93,5.93,27700.0,5.94,5.95,5.93,5.93,27700.0
2009-08-25 15:50:00,5.94,5.96,5.93,5.95,99900.0,5.94,5.96,5.93,5.95,99900.0
2009-08-26 09:30:00,5.89,5.96,5.87,5.92,69000.0,5.89,5.96,5.87,5.92,69000.0
2009-08-26 09:40:00,5.91,5.93,5.9,5.9,15700.0,5.91,5.93,5.9,5.9,15700.0
2009-08-26 09:50:00,5.9,5.92,5.88,5.92,34800.0,5.9,5.92,5.88,5.92,34800.0
2009-08-26 10:00:00,5.92,6.02,5.92,6.01,65000.0,5.92,6.02,5.92,6.01,65000.0
2009-08-26 10:10:00,6.01,6.04,6.01,6.04,21700.0,6.01,6.04,6.01,6.04,21700.0
2009-08-26 10:20:00,6.04,6.04,5.97,5.97,28100.0,6.04,6.04,5.97,5.97,28100.0
2009-08-26 10:30:00,5.97,6.01,5.96,6.0,33900.0,5.97,6.01,5.96,6.0,33900.0
2009-08-26 10:40:00,6.0,6.0,5.97,5.99,9900.0,6.0,6.0,5.97,5.99,9900.0
2009-08-26 10:50:00,5.99,5.99,5.98,5.98,1800.0,5.99,5.99,5.98,5.98,1800.0
2009-08-26 11:00:00,5.98,5.99,5.97,5.97,17800.0,5.98,5.99,5.97,5.97,17800.0
2009-08-26 11:10:00,5.97,5.97,5.94,5.94,20000.0,5.97,5.97,5.94,5.94,20000.0
2009-08-26 11:20:00,5.94,5.95,5.92,5.93,30800.0,5.94,5.95,5.92,5.93,30800.0
2009-08-26 11:30:00,5.93,5.94,5.9,5.9,9700.0,5.93,5.94,5.9,5.9,9700.0
2009-08-26 11:40:00,5.9,5.91,5.9,5.9,6400.0,5.9,5.91,5.9,5.9,6400.0
2009-08-26 11:50:00,5.9,5.91,5.9,5.91,2900.0,5.9,5.91,5.9,5.91,2900.0
2009-08-26 12:00:00,5.91,5.91,5.9,5.9,5800.0,5.91,5.91,5.9,5.9,5800.0
2009-08-26 12:10:00,5.91,5.91,5.88,5.9,69600.0,5.91,5.91,5.88,5.9,69600.0
2009-08-26 12:20:00,5.9,5.91,5.89,5.9,15100.0,5.9,5.91,5.89,5.9,15100.0
2009-08-26 12:30:00,5.91,5.91,5.88,5.9,53000.0,5.91,5.91,5.88,5.9,53000.0
2009-08-26 12:40:00,5.9,5.9,5.88,5.89,50400.0,5.9,5.9,5.88,5.89,50400.0
2009-08-26 12:50:00,5.89,5.9,5.89,5.9,20000.0,5.89,5.9,5.89,5.9,20000.0
2009-08-26 13:00:00,5.9,5.9,5.87,5.88,48100.0,5.9,5.9,5.87,5.88,48100.0
2009-08-26 13:10:00,5.87,5.88,5.87,5.88,5800.0,5.87,5.88,5.87,5.88,5800.0
2009-08-26 13:20:00,5.87,5.88,5.87,5.87,3700.0,5.87,5.88,5.87,5.87,3700.0
2009-08-26 13:30:00,5.88,5.89,5.87,5.89,12100.0,5.88,5.89,5.87,5.89,12100.0
2009-08-26 13:40:00,5.89,5.9,5.88,5.89,15800.0,5.89,5.9,5.88,5.89,15800.0
2009-08-26 13:50:00,5.9,5.93,5.89,5.93,16500.0,5.9,5.93,5.89,5.93,16500.0
2009-08-26 14:00:00,5.93,5.95,5.92,5.94,28900.0,5.93,5.95,5.92,5.94,28900.0
2009-08-26 14:10:00,5.94,5.96,5.94,5.96,23300.0,5.94,5.96,5.94,5.96,23300.0
2009-08-26 14:20:00,5.96,5.96,5.93,5.95,48800.0,5.96,5.96,5.93,5.95,48800.0
2009-08-26 14:30:00,5.96,5.97,5.93,5.95,41500.0,5.96,5.97,5.93,5.95,41500.0
2009-08-26 14:40:00,5.95,5.98,5.95,5.98,21100.0,5.95,5.98,5.95,5.98,21100.0
2009-08-26 14:50:00,5.97,5.98,5.93,5.93,43300.0,5.97,5.98,5.93,5.93,43300.0
2009-08-26 15:00:00,5.93,5.94,5.92,5.94,18400.0,5.93,5.94,5.92,5.94,18400.0
2009-08-26 15:10:00,5.93,5.94,5.93,5.94,12800.0,5.93,5.94,5.93,5.94,12800.0
2009-08-26 15:20:00,5.93,5.94,5.93,5.93,4400.0,5.93,5.94,5.93,5.93,4400.0
2009-08-26 15:30:00,5.93,5.94,5.92,5.93,13300.0,5.93,5.94,5.92,5.93,13300.0
2009-08-26 15:40:00,5.93,5.93,5.92,5.93,24800.0,5.93,5.93,5.92,5.93,24800.0
2009-08-26 15:50:00,5.93,5.96,5.92,5.95,103100.0,5.93,5.96,5.92,5.95,103100.0
2009-08-27 09:30:00,5.93,5.94,5.85,5.86,19500.0,5.93,5.94,5.85,5.86,19500.0
2009-08-27 09:40:00,5.85,5.88,5.81,5.88,37500.0,5.85,5.88,5.81,5.88,37500.0
2009-08-27 09:50:00,5.88,5.88,5.83,5.83,32500.0,5.88,5.88,5.83,5.83,32500.0
2009-08-27 10:00:00,5.83,5.83,5.76,5.76,54100.0,5.83,5.83,5.76,5.76,54100.0
2009-08-27 10:10:00,5.76,5.78,5.76,5.77,32500.0,5.76,5.78,5.76,5.77,32500.0
2009-08-27 10:20:00,5.77,5.78,5.77,5.77,24500.0,5.77,5.78,5.77,5.77,24500.0
2009-08-27 10:30:00,5.77,5.8,5.77,5.79,70700.0,5.77,5.8,5.77,5.79,70700.0
2009-08-27 10:40:00,5.79,5.8,5.78,5.8,25100.0,5.79,5.8,5.78,5.8,25100.0
2009-08-27 10:50:00,5.81,5.81,5.8,5.8,33500.0,5.81,5.81,5.8,5.8,33500.0
2009-08-27 11:00:00,5.8,5.85,5.8,5.84,489800.0,5.8,5.85,5.8,5.84,489800.0
2009-08-27 11:10:00,5.85,5.86,5.83,5.84,51300.0,5.85,5.86,5.83,5.84,51300.0
2009-08-27 11:20:00,5.83,5.88,5.83,5.88,51900.0,5.83,5.88,5.83,5.88,51900.0
2009-08-27 11:30:00,5.88,5.91,5.85,5.9,128800.0,5.88,5.91,5.85,5.9,128800.0
2009-08-27 11:40:00,5.89,5.91,5.88,5.9,78000.0,5.89,5.91,5.88,5.9,78000.0
2009-08-27 11:50:00,5.9,5.94,5.9,5.93,57500.0,5.9,5.94,5.9,5.93,57500.0
2009-08-27 12:00:00,5.93,5.99,5.93,5.96,104700.0,5.93,5.99,5.93,5.96,104700.0
2009-08-27 12:10:00,5.95,6.01,5.95,6.0,140000.0,5.95,6.01,5.95,6.0,140000.0
2009-08-27 12:20:00,5.99,6.01,5.99,6.0,75900.0,5.99,6.01,5.99,6.0,75900.0
2009-08-27 12:30:00,6.01,6.01,6.0,6.01,35100.0,6.01,6.01,6.0,6.01,35100.0
2009-08-27 12:40:00,6.01,6.01,6.0,6.0,23000.0,6.01,6.01,6.0,6.0,23000.0
2009-08-27 12:50:00,6.0,6.01,6.0,6.01,21200.0,6.0,6.01,6.0,6.01,21200.0
2009-08-27 13:00:00,6.01,6.01,6.0,6.01,16200.0,6.01,6.01,6.0,6.01,16200.0
2009-08-27 13:10:00,6.0,6.01,6.0,6.01,15200.0,6.0,6.01,6.0,6.01,15200.0
2009-08-27 13:20:00,6.01,6.01,6.0,6.0,18300.0,6.01,6.01,6.0,6.0,18300.0
2009-08-27 13:30:00,6.0,6.01,6.0,6.0,25700.0,6.0,6.01,6.0,6.0,25700.0
2009-08-27 13:40:00,6.0,6.02,6.0,6.01,55900.0,6.0,6.02,6.0,6.01,55900.0
2009-08-27 13:50:00,6.01,6.01,6.0,6.01,29300.0,6.01,6.01,6.0,6.01,29300.0
2009-08-27 14:00:00,6.01,6.09,6.01,6.08,215100.0,6.01,6.09,6.01,6.08,215100.0
2009-08-27 14:10:00,6.08,6.1,6.05,6.09,244100.0,6.08,6.1,6.05,6.09,244100.0
2009-08-27 14:20:00,6.08,6.11,6.08,6.1,126400.0,6.08,6.11,6.08,6.1,126400.0
2009-08-27 14:30:00,6.11,6.14,6.09,6.14,152400.0,6.11,6.14,6.09,6.14,152400.0
2009-08-27 14:40:00,6.14,6.19,6.13,6.19,246200.0,6.14,6.19,6.13,6.19,246200.0
2009-08-27 14:50:00,6.19,6.23,6.18,6.23,283500.0,6.19,6.23,6.18,6.23,283500.0
2009-08-27 15:00:00,6.22,6.26,6.22,6.26,266200.0,6.22,6.26,6.22,6.26,266200.0
2009-08-27 15:10:00,6.25,6.27,6.23,6.24,130400.0,6.25,6.27,6.23,6.24,130400.0
2009-08-27 15:20:00,6.23,6.29,6.22,6.25,265800.0,6.23,6.29,6.22,6.25,265800.0
2009-08-27 15:30:00,6.25,6.26,6.23,6.24,93700.0,6.25,6.26,6.23,6.24,93700.0
2009-08-27 15:40:00,6.24,6.25,6.22,6.23,169500.0,6.24,6.25,6.22,6.23,169500.0
2009-08-27 15:50:00,6.23,6.31,6.22,6.26,721400.0,6.23,6.31,6.22,6.26,721400.0
2009-08-28 09:30:00,6.3,6.36,6.26,6.32,127100.0,6.3,6.36,6.26,6.32,127100.0
2009-08-28 09:40:00,6.33,6.4,6.32,6.34,242100.0,6.33,6.4,6.32,6.34,242100.0
2009-08-28 09:50:00,6.34,6.35,6.29,6.3,82700.0,6.34,6.35,6.29,6.3,82700.0
2009-08-28 10:00:00,6.3,6.35,6.29,6.34,86400.0,6.3,6.35,6.29,6.34,86400.0
2009-08-28 10:10:00,6.34,6.35,6.29,6.3,67200.0,6.34,6.35,6.29,6.3,67200.0
2009-08-28 10:20:00,6.3,6.32,6.28,6.3,116700.0,6.3,6.32,6.28,6.3,116700.0
2009-08-28 10:30:00,6.3,6.31,6.29,6.29,31800.0,6.3,6.31,6.29,6.29,31800.0
2009-08-28 10:40:00,6.29,6.33,6.29,6.33,43500.0,6.29,6.33,6.29,6.33,43500.0
2009-08-28 10:50:00,6.33,6.36,6.32,6.36,51100.0,6.33,6.36,6.32,6.36,51100.0
2009-08-28 11:00:00,6.35,6.36,6.33,6.35,110400.0,6.35,6.36,6.33,6.35,110400.0
2009-08-28 11:10:00,6.36,6.37,6.34,6.35,58100.0,6.36,6.37,6.34,6.35,58100.0
2009-08-28 11:20:00,6.36,6.43,6.35,6.41,168300.0,6.36,6.43,6.35,6.41,168300.0
2009-08-28 11:30:00,6.41,6.48,6.41,6.46,269700.0,6.41,6.48,6.41,6.46,269700.0
2009-08-28 11:40:00,6.47,6.5,6.42,6.42,248400.0,6.47,6.5,6.42,6.42,248400.0
2009-08-28 11:50:00,6.42,6.43,6.38,6.38,66900.0,6.42,6.43,6.38,6.38,66900.0
2009-08-28 12:00:00,6.38,6.39,6.38,6.38,49500.0,6.38,6.39,6.38,6.38,49500.0
2009-08-28 12:10:00,6.38,6.39,6.36,6.36,58000.0,6.38,6.39,6.36,6.36,58000.0
2009-08-28 12:20:00,6.35,6.36,6.31,6.34,71700.0,6.35,6.36,6.31,6.34,71700.0
2009-08-28 12:30:00,6.35,6.35,6.32,6.33,37500.0,6.35,6.35,6.32,6.33,37500.0
2009-08-28 12:40:00,6.32,6.33,6.28,6.28,56800.0,6.32,6.33,6.28,6.28,56800.0
2009-08-28 12:50:00,6.28,6.28,6.25,6.25,114400.0,6.28,6.28,6.25,6.25,114400.0
2009-08-28 13:00:00,6.25,6.28,6.25,6.26,104100.0,6.25,6.28,6.25,6.26,104100.0
2009-08-28 13:10:00,6.26,6.29,6.25,6.28,67900.0,6.26,6.29,6.25,6.28,67900.0
2009-08-28 13:20:00,6.28,6.29,6.28,6.28,7900.0,6.28,6.29,6.28,6.28,7900.0
2009-08-28 13:30:00,6.28,6.29,6.27,6.29,56400.0,6.28,6.29,6.27,6.29,56400.0
2009-08-28 13:40:00,6.29,6.29,6.28,6.29,5600.0,6.29,6.29,6.28,6.29,5600.0
2009-08-28 13:50:00,6.29,6.32,6.28,6.31,154100.0,6.29,6.32,6.28,6.31,154100.0
2009-08-28 14:00:00,6.31,6.31,6.28,6.29,75000.0,6.31,6.31,6.28,6.29,75000.0
2009-08-28 14:10:00,6.3,6.3,6.29,6.29,9500.0,6.3,6.3,6.29,6.29,9500.0
2009-08-28 14:20:00,6.29,6.29,6.28,6.28,20300.0,6.29,6.29,6.28,6.28,20300.0
2009-08-28 14:30:00,6.28,6.33,6.28,6.33,60200.0,6.28,6.33,6.28,6.33,60200.0
2009-08-28 14:40:00,6.32,6.33,6.32,6.32,20000.0,6.32,6.33,6.32,6.32,20000.0
2009-08-28 14:50:00,6.32,6.35,6.32,6.34,78400.0,6.32,6.35,6.32,6.34,78400.0
2009-08-28 15:00:00,6.34,6.35,6.31,6.34,44500.0,6.34,6.35,6.31,6.34,44500.0
2009-08-28 15:10:00,6.34,6.35,6.34,6.35,59900.0,6.34,6.35,6.34,6.35,59900.0
2009-08-28 15:20:00,6.34,6.36,6.33,6.34,160400.0,6.34,6.36,6.33,6.34,160400.0
2009-08-28 15:30:00,6.34,6.36,6.3,6.34,126400.0,6.34,6.36,6.3,6.34,126400.0
2009-08-28 15:40:00,6.34,6.4,6.32,6.38,511800.0,6.34,6.4,6.32,6.38,511800.0
2009-08-28 15:50:00,6.37,6.4,6.35,6.37,294600.0,6.37,6.4,6.35,6.37,294600.0
2009-08-31 09:30:00,6.24,6.3,6.19,6.24,65800.0,6.24,6.3,6.19,6.24,65800.0
2009-08-31 09:40:00,6.22,6.23,6.17,6.18,50900.0,6.22,6.23,6.17,6.18,50900.0
2009-08-31 09:50:00,6.18,6.21,6.13,6.2,45800.0,6.18,6.21,6.13,6.2,45800.0
2009-08-31 10:00:00,6.2,6.23,6.19,6.22,58900.0,6.2,6.23,6.19,6.22,58900.0
2009-08-31 10:10:00,6.22,6.28,6.21,6.28,85000.0,6.22,6.28,6.21,6.28,85000.0
2009-08-31 10:20:00,6.27,6.31,6.27,6.27,148000.0,6.27,6.31,6.27,6.27,148000.0
2009-08-31 10:30:00,6.27,6.31,6.25,6.31,36700.0,6.27,6.31,6.25,6.31,36700.0
2009-08-31 10:40:00,6.3,6.35,6.3,6.34,90200.0,6.3,6.35,6.3,6.34,90200.0
2009-08-31 10:50:00,6.34,6.35,6.28,6.32,83600.0,6.34,6.35,6.28,6.32,83600.0
2009-08-31 11:00:00,6.32,6.32,6.26,6.26,15300.0,6.32,6.32,6.26,6.26,15300.0
2009-08-31 11:10:00,6.26,6.28,6.25,6.27,21800.0,6.26,6.28,6.25,6.27,21800.0
2009-08-31 11:20:00,6.26,6.28,6.24,6.25,22800.0,6.26,6.28,6.24,6.25,22800.0
2009-08-31 11:30:00,6.24,6.26,6.24,6.26,26300.0,6.24,6.26,6.24,6.26,26300.0
2009-08-31 11:40:00,6.27,6.27,6.21,6.21,35400.0,6.27,6.27,6.21,6.21,35400.0
2009-08-31 11:50:00,6.22,6.23,6.21,6.22,18000.0,6.22,6.23,6.21,6.22,18000.0
2009-08-31 12:00:00,6.22,6.23,6.2,6.2,8500.0,6.22,6.23,6.2,6.2,8500.0
2009-08-31 12:10:00,6.2,6.21,6.2,6.2,6300.0,6.2,6.21,6.2,6.2,6300.0
2009-08-31 12:20:00,6.2,6.22,6.2,6.21,44000.0,6.2,6.22,6.2,6.21,44000.0
2009-08-31 12:30:00,6.21,6.21,6.17,6.17,34200.0,6.21,6.21,6.17,6.17,34200.0
2009-08-31 12:40:00,6.16,6.18,6.16,6.17,18600.0,6.16,6.18,6.16,6.17,18600.0
2009-08-31 12:50:00,6.17,6.18,6.15,6.15,38600.0,6.17,6.18,6.15,6.15,38600.0
2009-08-31 13:00:00,6.16,6.2,6.15,6.18,66900.0,6.16,6.2,6.15,6.18,66900.0
2009-08-31 13:10:00,6.18,6.19,6.18,6.18,30900.0,6.18,6.19,6.18,6.18,30900.0
2009-08-31 13:20:00,6.18,6.24,6.18,6.2,113700.0,6.18,6.24,6.18,6.2,113700.0
2009-08-31 13:30:00,6.2,6.24,6.2,6.21,38300.0,6.2,6.24,6.2,6.21,38300.0
2009-08-31 13:40:00,6.22,6.26,6.21,6.23,106100.0,6.22,6.26,6.21,6.23,106100.0
2009-08-31 13:50:00,6.23,6.23,6.22,6.22,10900.0,6.23,6.23,6.22,6.22,10900.0
2009-08-31 14:00:00,6.22,6.24,6.22,6.22,67800.0,6.22,6.24,6.22,6.22,67800.0
2009-08-31 14:10:00,6.22,6.22,6.21,6.21,5700.0,6.22,6.22,6.21,6.21,5700.0
2009-08-31 14:20:00,6.21,6.22,6.21,6.21,12000.0,6.21,6.22,6.21,6.21,12000.0
2009-08-31 14:30:00,6.21,6.22,6.21,6.22,10400.0,6.21,6.22,6.21,6.22,10400.0
2009-08-31 14:40:00,6.22,6.24,6.21,6.22,42600.0,6.22,6.24,6.21,6.22,42600.0
2009-08-31 14:50:00,6.22,6.23,6.21,6.22,16400.0,6.22,6.23,6.21,6.22,16400.0
2009-08-31 15:00:00,6.21,6.22,6.2,6.2,23300.0,6.21,6.22,6.2,6.2,23300.0
2009-08-31 15:10:00,6.2,6.22,6.2,6.22,37200.0,6.2,6.22,6.2,6.22,37200.0
2009-08-31 15:20:00,6.22,6.22,6.18,6.2,79800.0,6.22,6.22,6.18,6.2,79800.0
2009-08-31 15:30:00,6.2,6.28,6.2,6.27,230600.0,6.2,6.28,6.2,6.27,230600.0
2009-08-31 15:40:00,6.27,6.3,6.25,6.28,215900.0,6.27,6.3,6.25,6.28,215900.0
2009-08-31 15:50:00,6.28,6.3,6.25,6.3,566100.0,6.28,6.3,6.25,6.3,566100.0
2009-09-01 09:30:00,6.21,6.28,6.16,6.27,24800.0,6.21,6.28,6.16,6.27,24800.0
2009-09-01 09:40:00,6.28,6.32,6.27,6.32,22900.0,6.28,6.32,6.27,6.32,22900.0
2009-09-01 09:50:00,6.31,6.35,6.3,6.3,33500.0,6.31,6.35,6.3,6.3,33500.0
2009-09-01 10:00:00,6.31,6.34,6.3,6.33,70400.0,6.31,6.34,6.3,6.33,70400.0
2009-09-01 10:10:00,6.34,6.34,6.27,6.28,92800.0,6.34,6.34,6.27,6.28,92800.0
2009-09-01 10:20:00,6.28,6.3,6.27,6.29,25400.0,6.28,6.3,6.27,6.29,25400.0
2009-09-01 10:30:00,6.29,6.3,6.29,6.29,16100.0,6.29,6.3,6.29,6.29,16100.0
2009-09-01 10:40:00,6.29,6.34,6.29,6.34,60900.0,6.29,6.34,6.29,6.34,60900.0
2009-09-01 10:50:00,6.34,6.36,6.31,6.32,79100.0,6.34,6.36,6.31,6.32,79100.0
2009-09-01 11:00:00,6.32,6.32,6.28,6.29,81800.0,6.32,6.32,6.28,6.29,81800.0
2009-09-01 11:10:00,6.28,6.28,6.27,6.27,68200.0,6.28,6.28,6.27,6.27,68200.0
2009-09-01 11:20:00,6.28,6.28,6.18,6.18,62200.0,6.28,6.28,6.18,6.18,62200.0
2009-09-01 11:30:00,6.17,6.18,6.13,6.13,65300.0,6.17,6.18,6.13,6.13,65300.0
2009-09-01 11:40:00,6.13,6.2,6.13,6.13,108900.0,6.13,6.2,6.13,6.13,108900.0
2009-09-01 11:50:00,6.13,6.21,6.13,6.14,90600.0,6.13,6.21,6.13,6.14,90600.0
2009-09-01 12:00:00,6.14,6.16,6.12,6.12,34600.0,6.14,6.16,6.12,6.12,34600.0
2009-09-01 12:10:00,6.12,6.18,6.12,6.15,68100.0,6.12,6.18,6.12,6.15,68100.0
2009-09-01 12:20:00,6.15,6.15,6.12,6.14,32900.0,6.15,6.15,6.12,6.14,32900.0
2009-09-01 12:30:00,6.13,6.14,6.11,6.11,37700.0,6.13,6.14,6.11,6.11,37700.0
2009-09-01 12:40:00,6.11,6.15,6.11,6.11,65600.0,6.11,6.15,6.11,6.11,65600.0
2009-09-01 12:50:00,6.11,6.14,6.11,6.13,48400.0,6.11,6.14,6.11,6.13,48400.0
2009-09-01 13:00:00,6.13,6.14,6.08,6.08,50000.0,6.13,6.14,6.08,6.08,50000.0
2009-09-01 13:10:00,6.08,6.09,6.08,6.08,9900.0,6.08,6.09,6.08,6.08,9900.0
2009-09-01 13:20:00,6.08,6.15,6.08,6.13,59700.0,6.08,6.15,6.08,6.13,59700.0
2009-09-01 13:30:00,6.12,6.15,6.11,6.11,84600.0,6.12,6.15,6.11,6.11,84600.0
2009-09-01 13:40:00,6.12,6.13,6.11,6.13,26100.0,6.12,6.13,6.11,6.13,26100.0
2009-09-01 13:50:00,6.13,6.16,6.12,6.16,24700.0,6.13,6.16,6.12,6.16,24700.0
2009-09-01 14:00:00,6.15,6.17,6.13,6.14,31900.0,6.15,6.17,6.13,6.14,31900.0
2009-09-01 14:10:00,6.14,6.15,6.11,6.13,39800.0,6.14,6.15,6.11,6.13,39800.0
2009-09-01 14:20:00,6.13,6.15,6.11,6.12,46500.0,6.13,6.15,6.11,6.12,46500.0
2009-09-01 14:30:00,6.13,6.13,6.11,6.11,44100.0,6.13,6.13,6.11,6.11,44100.0
2009-09-01 14:40:00,6.11,6.12,6.1,6.11,58200.0,6.11,6.12,6.1,6.11,58200.0
2009-09-01 14:50:00,6.12,6.13,6.11,6.11,37800.0,6.12,6.13,6.11,6.11,37800.0
2009-09-01 15:00:00,6.11,6.13,6.11,6.11,54000.0,6.11,6.13,6.11,6.11,54000.0
2009-09-01 15:10:00,6.11,6.14,6.11,6.13,42600.0,6.11,6.14,6.11,6.13,42600.0
2009-09-01 15:20:00,6.12,6.13,6.09,6.09,71100.0,6.12,6.13,6.09,6.09,71100.0
2009-09-01 15:30:00,6.09,6.11,6.09,6.11,44500.0,6.09,6.11,6.09,6.11,44500.0
2009-09-01 15:40:00,6.11,6.11,6.06,6.07,51300.0,6.11,6.11,6.06,6.07,51300.0
2009-09-01 15:50:00,6.07,6.12,6.07,6.08,303600.0,6.07,6.12,6.07,6.08,303600.0
2009-09-02 09:30:00,6.06,6.08,6.05,6.06,48000.0,6.06,6.08,6.05,6.06,48000.0
2009-09-02 09:40:00,6.06,6.12,6.06,6.11,34800.0,6.06,6.12,6.06,6.11,34800.0
2009-09-02 09:50:00,6.1,6.18,6.09,6.1,32300.0,6.1,6.18,6.09,6.1,32300.0
2009-09-02 10:00:00,6.1,6.13,6.07,6.12,20100.0,6.1,6.13,6.07,6.12,20100.0
2009-09-02 10:10:00,6.13,6.13,6.09,6.1,16400.0,6.13,6.13,6.09,6.1,16400.0
2009-09-02 10:20:00,6.1,6.1,6.05,6.06,16900.0,6.1,6.1,6.05,6.06,16900.0
2009-09-02 10:30:00,6.06,6.06,6.02,6.04,35500.0,6.06,6.06,6.02,6.04,35500.0
2009-09-02 10:40:00,6.04,6.12,6.03,6.12,46300.0,6.04,6.12,6.03,6.12,46300.0
2009-09-02 10:50:00,6.12,6.13,6.1,6.12,20700.0,6.12,6.13,6.1,6.12,20700.0
2009-09-02 11:00:00,6.11,6.13,6.1,6.11,16300.0,6.11,6.13,6.1,6.11,16300.0
2009-09-02 11:10:00,6.1,6.12,6.1,6.11,8700.0,6.1,6.12,6.1,6.11,8700.0
2009-09-02 11:20:00,6.11,6.11,6.08,6.09,21000.0,6.11,6.11,6.08,6.09,21000.0
2009-09-02 11:30:00,6.09,6.09,6.05,6.08,67400.0,6.09,6.09,6.05,6.08,67400.0
2009-09-02 11:40:00,6.09,6.09,6.08,6.09,4200.0,6.09,6.09,6.08,6.09,4200.0
2009-09-02 11:50:00,6.08,6.09,6.06,6.06,12000.0,6.08,6.09,6.06,6.06,12000.0
2009-09-02 12:00:00,6.06,6.09,6.05,6.05,37200.0,6.06,6.09,6.05,6.05,37200.0
2009-09-02 12:10:00,6.06,6.07,6.05,6.06,7800.0,6.06,6.07,6.05,6.06,7800.0
2009-09-02 12:20:00,6.06,6.08,6.06,6.08,5500.0,6.06,6.08,6.06,6.08,5500.0
2009-09-02 12:30:00,6.08,6.11,6.07,6.09,81300.0,6.08,6.11,6.07,6.09,81300.0
2009-09-02 12:40:00,6.09,6.1,6.08,6.09,30600.0,6.09,6.1,6.08,6.09,30600.0
2009-09-02 12:50:00,6.1,6.11,6.09,6.1,16700.0,6.1,6.11,6.09,6.1,16700.0
2009-09-02 13:00:00,6.11,6.11,6.07,6.1,88300.0,6.11,6.11,6.07,6.1,88300.0
2009-09-02 13:10:00,6.09,6.1,6.09,6.09,12900.0,6.09,6.1,6.09,6.09,12900.0
2009-09-02 13:20:00,6.1,6.1,6.08,6.08,12000.0,6.1,6.1,6.08,6.08,12000.0
2009-09-02 13:30:00,6.08,6.11,6.08,6.1,55400.0,6.08,6.11,6.08,6.1,55400.0
2009-09-02 13:40:00,6.1,6.14,6.1,6.11,149700.0,6.1,6.14,6.1,6.11,149700.0
2009-09-02 13:50:00,6.12,6.14,6.1,6.11,65000.0,6.12,6.14,6.1,6.11,65000.0
2009-09-02 14:00:00,6.1,6.13,6.1,6.11,48900.0,6.1,6.13,6.1,6.11,48900.0
2009-09-02 14:10:00,6.11,6.13,6.1,6.12,175000.0,6.11,6.13,6.1,6.12,175000.0
2009-09-02 14:20:00,6.12,6.15,6.11,6.12,120100.0,6.12,6.15,6.11,6.12,120100.0
2009-09-02 14:30:00,6.12,6.16,6.11,6.12,77000.0,6.12,6.16,6.11,6.12,77000.0
2009-09-02 14:40:00,6.12,6.13,6.11,6.13,23500.0,6.12,6.13,6.11,6.13,23500.0
2009-09-02 14:50:00,6.12,6.16,6.11,6.12,143900.0,6.12,6.16,6.11,6.12,143900.0
2009-09-02 15:00:00,6.12,6.12,6.11,6.12,8800.0,6.12,6.12,6.11,6.12,8800.0
2009-09-02 15:10:00,6.12,6.17,6.11,6.16,119500.0,6.12,6.17,6.11,6.16,119500.0
2009-09-02 15:20:00,6.17,6.19,6.15,6.16,77800.0,6.17,6.19,6.15,6.16,77800.0
2009-09-02 15:30:00,6.16,6.18,6.15,6.17,95500.0,6.16,6.18,6.15,6.17,95500.0
2009-09-02 15:40:00,6.17,6.18,6.16,6.17,46000.0,6.17,6.18,6.16,6.17,46000.0
2009-09-02 15:50:00,6.17,6.17,6.13,6.13,105400.0,6.17,6.17,6.13,6.13,105400.0
2009-09-03 09:30:00,6.15,6.15,6.06,6.1,29000.0,6.15,6.15,6.06,6.1,29000.0
2009-09-03 09:40:00,6.1,6.13,6.09,6.12,9000.0,6.1,6.13,6.09,6.12,9000.0
2009-09-03 09:50:00,6.12,6.12,6.06,6.08,25500.0,6.12,6.12,6.06,6.08,25500.0
2009-09-03 10:00:00,6.08,6.12,6.05,6.07,32900.0,6.08,6.12,6.05,6.07,32900.0
2009-09-03 10:10:00,6.07,6.1,6.05,6.05,21900.0,6.07,6.1,6.05,6.05,21900.0
2009-09-03 10:20:00,6.06,6.07,6.04,6.05,23900.0,6.06,6.07,6.04,6.05,23900.0
2009-09-03 10:30:00,6.05,6.05,6.04,6.04,15900.0,6.05,6.05,6.04,6.04,15900.0
2009-09-03 10:40:00,6.05,6.09,6.04,6.08,26800.0,6.05,6.09,6.04,6.08,26800.0
2009-09-03 10:50:00,6.07,6.1,6.06,6.1,49200.0,6.07,6.1,6.06,6.1,49200.0
2009-09-03 11:00:00,6.1,6.14,6.1,6.12,40100.0,6.1,6.14,6.1,6.12,40100.0
2009-09-03 11:10:00,6.12,6.14,6.11,6.13,26300.0,6.12,6.14,6.11,6.13,26300.0
2009-09-03 11:20:00,6.13,6.16,6.13,6.15,31200.0,6.13,6.16,6.13,6.15,31200.0
2009-09-03 11:30:00,6.16,6.21,6.16,6.19,73100.0,6.16,6.21,6.16,6.19,73100.0
2009-09-03 11:40:00,6.19,6.24,6.19,6.21,56000.0,6.19,6.24,6.19,6.21,56000.0
2009-09-03 11:50:00,6.21,6.22,6.19,6.19,31100.0,6.21,6.22,6.19,6.19,31100.0
2009-09-03 12:00:00,6.19,6.19,6.17,6.17,12800.0,6.19,6.19,6.17,6.17,12800.0
2009-09-03 12:10:00,6.16,6.21,6.15,6.2,70400.0,6.16,6.21,6.15,6.2,70400.0
2009-09-03 12:20:00,6.21,6.21,6.17,6.17,28600.0,6.21,6.21,6.17,6.17,28600.0
2009-09-03 12:30:00,6.17,6.17,6.16,6.16,6500.0,6.17,6.17,6.16,6.16,6500.0
2009-09-03 12:40:00,6.16,6.18,6.15,6.18,38700.0,6.16,6.18,6.15,6.18,38700.0
2009-09-03 12:50:00,6.18,6.2,6.16,6.18,182900.0,6.18,6.2,6.16,6.18,182900.0
2009-09-03 13:00:00,6.18,6.22,6.18,6.18,77000.0,6.18,6.22,6.18,6.18,77000.0
2009-09-03 13:10:00,6.18,6.23,6.16,6.16,90500.0,6.18,6.23,6.16,6.16,90500.0
2009-09-03 13:20:00,6.16,6.17,6.15,6.15,26700.0,6.16,6.17,6.15,6.15,26700.0
2009-09-03 13:30:00,6.15,6.17,6.14,6.15,97200.0,6.15,6.17,6.14,6.15,97200.0
2009-09-03 13:40:00,6.15,6.17,6.11,6.12,78300.0,6.15,6.17,6.11,6.12,78300.0
2009-09-03 13:50:00,6.12,6.14,6.1,6.12,41500.0,6.12,6.14,6.1,6.12,41500.0
2009-09-03 14:00:00,6.11,6.12,6.11,6.12,9700.0,6.11,6.12,6.11,6.12,9700.0
2009-09-03 14:10:00,6.11,6.11,6.09,6.09,39100.0,6.11,6.11,6.09,6.09,39100.0
2009-09-03 14:20:00,6.09,6.1,6.09,6.09,15200.0,6.09,6.1,6.09,6.09,15200.0
2009-09-03 14:30:00,6.09,6.11,6.09,6.1,38100.0,6.09,6.11,6.09,6.1,38100.0
2009-09-03 14:40:00,6.1,6.11,6.08,6.08,18900.0,6.1,6.11,6.08,6.08,18900.0
2009-09-03 14:50:00,6.09,6.13,6.08,6.13,83600.0,6.09,6.13,6.08,6.13,83600.0
2009-09-03 15:00:00,6.12,6.14,6.12,6.13,27500.0,6.12,6.14,6.12,6.13,27500.0
2009-09-03 15:10:00,6.13,6.14,6.11,6.12,34300.0,6.13,6.14,6.11,6.12,34300.0
2009-09-03 15:20:00,6.11,6.12,6.1,6.1,31200.0,6.11,6.12,6.1,6.1,31200.0
2009-09-03 15:30:00,6.11,6.12,6.1,6.11,47600.0,6.11,6.12,6.1,6.11,47600.0
2009-09-03 15:40:00,6.11,6.16,6.11,6.15,54300.0,6.11,6.16,6.11,6.15,54300.0
2009-09-03 15:50:00,6.16,6.16,6.15,6.16,81800.0,6.16,6.16,6.15,6.16,81800.0
2009-09-04 09:30:00,6.17,6.24,6.17,6.24,27400.0,6.17,6.24,6.17,6.24,27400.0
2009-09-04 09:40:00,6.24,6.24,6.18,6.18,27900.0,6.24,6.24,6.18,6.18,27900.0
2009-09-04 09:50:00,6.18,6.18,6.12,6.13,29500.0,6.18,6.18,6.12,6.13,29500.0
2009-09-04 10:00:00,6.13,6.15,6.13,6.15,2700.0,6.13,6.15,6.13,6.15,2700.0
2009-09-04 10:10:00,6.14,6.2,6.14,6.17,38300.0,6.14,6.2,6.14,6.17,38300.0
2009-09-04 10:20:00,6.17,6.2,6.16,6.2,17800.0,6.17,6.2,6.16,6.2,17800.0
2009-09-04 10:30:00,6.21,6.23,6.21,6.22,25700.0,6.21,6.23,6.21,6.22,25700.0
2009-09-04 10:40:00,6.22,6.23,6.19,6.19,16100.0,6.22,6.23,6.19,6.19,16100.0
2009-09-04 10:50:00,6.19,6.19,6.15,6.16,55000.0,6.19,6.19,6.15,6.16,55000.0
2009-09-04 11:00:00,6.16,6.17,6.13,6.14,48100.0,6.16,6.17,6.13,6.14,48100.0
2009-09-04 11:10:00,6.14,6.15,6.14,6.14,6300.0,6.14,6.15,6.14,6.14,6300.0
2009-09-04 11:20:00,6.15,6.15,6.14,6.14,1100.0,6.15,6.15,6.14,6.14,1100.0
2009-09-04 11:30:00,6.14,6.17,6.14,6.17,81400.0,6.14,6.17,6.14,6.17,81400.0
2009-09-04 11:40:00,6.17,6.19,6.17,6.18,12300.0,6.17,6.19,6.17,6.18,12300.0
2009-09-04 11:50:00,6.18,6.22,6.18,6.22,28700.0,6.18,6.22,6.18,6.22,28700.0
2009-09-04 12:00:00,6.22,6.24,6.22,6.24,26600.0,6.22,6.24,6.22,6.24,26600.0
2009-09-04 12:10:00,6.23,6.24,6.23,6.24,8700.0,6.23,6.24,6.23,6.24,8700.0
2009-09-04 12:20:00,6.24,6.24,6.23,6.24,4100.0,6.24,6.24,6.23,6.24,4100.0
2009-09-04 12:30:00,6.24,6.24,6.23,6.23,6300.0,6.24,6.24,6.23,6.23,6300.0
2009-09-04 12:40:00,6.24,6.24,6.23,6.24,6300.0,6.24,6.24,6.23,6.24,6300.0
2009-09-04 12:50:00,6.24,6.24,6.23,6.24,16700.0,6.24,6.24,6.23,6.24,16700.0
2009-09-04 13:00:00,6.24,6.24,6.23,6.24,16200.0,6.24,6.24,6.23,6.24,16200.0
2009-09-04 13:10:00,6.24,6.28,6.24,6.28,40900.0,6.24,6.28,6.24,6.28,40900.0
2009-09-04 13:20:00,6.28,6.3,6.27,6.3,21300.0,6.28,6.3,6.27,6.3,21300.0
2009-09-04 13:30:00,6.3,6.31,6.28,6.28,31000.0,6.3,6.31,6.28,6.28,31000.0
2009-09-04 13:40:00,6.28,6.28,6.25,6.26,31400.0,6.28,6.28,6.25,6.26,31400.0
2009-09-04 13:50:00,6.26,6.28,6.26,6.28,13500.0,6.26,6.28,6.26,6.28,13500.0
2009-09-04 14:00:00,6.28,6.3,6.28,6.3,11100.0,6.28,6.3,6.28,6.3,11100.0
2009-09-04 14:10:00,6.29,6.3,6.28,6.29,32600.0,6.29,6.3,6.28,6.29,32600.0
2009-09-04 14:20:00,6.29,6.3,6.28,6.29,11700.0,6.29,6.3,6.28,6.29,11700.0
2009-09-04 14:30:00,6.29,6.3,6.27,6.28,36500.0,6.29,6.3,6.27,6.28,36500.0
2009-09-04 14:40:00,6.28,6.29,6.27,6.28,4200.0,6.28,6.29,6.27,6.28,4200.0
2009-09-04 14:50:00,6.28,6.31,6.28,6.31,28500.0,6.28,6.31,6.28,6.31,28500.0
2009-09-04 15:00:00,6.31,6.34,6.31,6.32,67200.0,6.31,6.34,6.31,6.32,67200.0
2009-09-04 15:10:00,6.3,6.35,6.3,6.32,134200.0,6.3,6.35,6.3,6.32,134200.0
2009-09-04 15:20:00,6.31,6.33,6.31,6.33,9900.0,6.31,6.33,6.31,6.33,9900.0
2009-09-04 15:30:00,6.33,6.35,6.32,6.34,34500.0,6.33,6.35,6.32,6.34,34500.0
2009-09-04 15:40:00,6.35,6.35,6.34,6.34,27900.0,6.35,6.35,6.34,6.34,27900.0
2009-09-04 15:50:00,6.35,6.36,6.34,6.35,95400.0,6.35,6.36,6.34,6.35,95400.0
2009-09-08 09:30:00,6.4,6.41,6.32,6.32,38900.0,6.4,6.41,6.32,6.32,38900.0
2009-09-08 09:40:00,6.32,6.39,6.3,6.38,35600.0,6.32,6.39,6.3,6.38,35600.0
2009-09-08 09:50:00,6.38,6.39,6.36,6.36,40800.0,6.38,6.39,6.36,6.36,40800.0
2009-09-08 10:00:00,6.36,6.36,6.33,6.33,17400.0,6.36,6.36,6.33,6.33,17400.0
2009-09-08 10:10:00,6.34,6.38,6.34,6.36,27600.0,6.34,6.38,6.34,6.36,27600.0
2009-09-08 10:20:00,6.37,6.38,6.36,6.37,12500.0,6.37,6.38,6.36,6.37,12500.0
2009-09-08 10:30:00,6.38,6.38,6.36,6.36,15300.0,6.38,6.38,6.36,6.36,15300.0
2009-09-08 10:40:00,6.36,6.36,6.33,6.34,19700.0,6.36,6.36,6.33,6.34,19700.0
2009-09-08 10:50:00,6.33,6.34,6.33,6.33,6700.0,6.33,6.34,6.33,6.33,6700.0
2009-09-08 11:00:00,6.33,6.38,6.33,6.38,44000.0,6.33,6.38,6.33,6.38,44000.0
2009-09-08 11:10:00,6.38,6.39,6.35,6.36,27000.0,6.38,6.39,6.35,6.36,27000.0
2009-09-08 11:20:00,6.35,6.36,6.33,6.33,26600.0,6.35,6.36,6.33,6.33,26600.0
2009-09-08 11:30:00,6.33,6.34,6.31,6.31,11800.0,6.33,6.34,6.31,6.31,11800.0
2009-09-08 11:40:00,6.31,6.32,6.3,6.3,14700.0,6.31,6.32,6.3,6.3,14700.0
2009-09-08 11:50:00,6.3,6.33,6.3,6.33,16200.0,6.3,6.33,6.3,6.33,16200.0
2009-09-08 12:00:00,6.33,6.34,6.32,6.33,13100.0,6.33,6.34,6.32,6.33,13100.0
2009-09-08 12:10:00,6.33,6.35,6.33,6.35,62600.0,6.33,6.35,6.33,6.35,62600.0
2009-09-08 12:20:00,6.34,6.36,6.34,6.35,26700.0,6.34,6.36,6.34,6.35,26700.0
2009-09-08 12:30:00,6.35,6.36,6.34,6.35,17500.0,6.35,6.36,6.34,6.35,17500.0
2009-09-08 12:40:00,6.35,6.35,6.34,6.34,14800.0,6.35,6.35,6.34,6.34,14800.0
2009-09-08 12:50:00,6.34,6.35,6.32,6.32,34800.0,6.34,6.35,6.32,6.32,34800.0
2009-09-08 13:00:00,6.32,6.33,6.32,6.33,12800.0,6.32,6.33,6.32,6.33,12800.0
2009-09-08 13:10:00,6.32,6.33,6.31,6.32,15500.0,6.32,6.33,6.31,6.32,15500.0
2009-09-08 13:20:00,6.32,6.34,6.32,6.33,20700.0,6.32,6.34,6.32,6.33,20700.0
2009-09-08 13:30:00,6.33,6.34,6.31,6.31,23800.0,6.33,6.34,6.31,6.31,23800.0
2009-09-08 13:40:00,6.31,6.32,6.3,6.3,17400.0,6.31,6.32,6.3,6.3,17400.0
2009-09-08 13:50:00,6.3,6.31,6.3,6.3,7300.0,6.3,6.31,6.3,6.3,7300.0
2009-09-08 14:00:00,6.3,6.33,6.3,6.32,27000.0,6.3,6.33,6.3,6.32,27000.0
2009-09-08 14:10:00,6.32,6.33,6.32,6.32,3800.0,6.32,6.33,6.32,6.32,3800.0
2009-09-08 14:20:00,6.32,6.33,6.32,6.32,10600.0,6.32,6.33,6.32,6.32,10600.0
2009-09-08 14:30:00,6.33,6.33,6.32,6.32,7400.0,6.33,6.33,6.32,6.32,7400.0
2009-09-08 14:40:00,6.32,6.34,6.32,6.34,30100.0,6.32,6.34,6.32,6.34,30100.0
2009-09-08 14:50:00,6.34,6.35,6.33,6.35,10700.0,6.34,6.35,6.33,6.35,10700.0
2009-09-08 15:00:00,6.34,6.35,6.34,6.34,8200.0,6.34,6.35,6.34,6.34,8200.0
2009-09-08 15:10:00,6.34,6.35,6.32,6.35,62400.0,6.34,6.35,6.32,6.35,62400.0
2009-09-08 15:20:00,6.35,6.35,6.34,6.34,36000.0,6.35,6.35,6.34,6.34,36000.0
2009-09-08 15:30:00,6.34,6.35,6.34,6.35,9300.0,6.34,6.35,6.34,6.35,9300.0
2009-09-08 15:40:00,6.35,6.35,6.34,6.35,16600.0,6.35,6.35,6.34,6.35,16600.0
2009-09-08 15:50:00,6.35,6.37,6.35,6.36,132500.0,6.35,6.37,6.35,6.36,132500.0
2009-09-09 09:30:00,6.39,6.4,6.35,6.38,21900.0,6.39,6.4,6.35,6.38,21900.0
2009-09-09 09:40:00,6.38,6.41,6.36,6.4,19900.0,6.38,6.41,6.36,6.4,19900.0
2009-09-09 09:50:00,6.4,6.41,6.39,6.39,25700.0,6.4,6.41,6.39,6.39,25700.0
2009-09-09 10:00:00,6.39,6.39,6.34,6.34,57100.0,6.39,6.39,6.34,6.34,57100.0
2009-09-09 10:10:00,6.34,6.36,6.32,6.36,48200.0,6.34,6.36,6.32,6.36,48200.0
2009-09-09 10:20:00,6.36,6.36,6.33,6.33,26500.0,6.36,6.36,6.33,6.33,26500.0
2009-09-09 10:30:00,6.34,6.36,6.33,6.36,9600.0,6.34,6.36,6.33,6.36,9600.0
2009-09-09 10:40:00,6.36,6.36,6.36,6.36,8900.0,6.36,6.36,6.36,6.36,8900.0
2009-09-09 10:50:00,6.36,6.37,6.36,6.36,5600.0,6.36,6.37,6.36,6.36,5600.0
2009-09-09 11:00:00,6.36,6.37,6.36,6.36,4300.0,6.36,6.37,6.36,6.36,4300.0
2009-09-09 11:10:00,6.36,6.37,6.36,6.36,10600.0,6.36,6.37,6.36,6.36,10600.0
2009-09-09 11:20:00,6.36,6.4,6.36,6.4,21300.0,6.36,6.4,6.36,6.4,21300.0
2009-09-09 11:30:00,6.4,6.41,6.39,6.4,13700.0,6.4,6.41,6.39,6.4,13700.0
2009-09-09 11:40:00,6.4,6.41,6.39,6.4,11300.0,6.4,6.41,6.39,6.4,11300.0
2009-09-09 11:50:00,6.39,6.4,6.39,6.39,10100.0,6.39,6.4,6.39,6.39,10100.0
2009-09-09 12:00:00,6.39,6.4,6.39,6.39,3300.0,6.39,6.4,6.39,6.39,3300.0
2009-09-09 12:10:00,6.39,6.4,6.39,6.39,7100.0,6.39,6.4,6.39,6.39,7100.0
2009-09-09 12:20:00,6.39,6.4,6.39,6.39,6100.0,6.39,6.4,6.39,6.39,6100.0
2009-09-09 12:30:00,6.39,6.41,6.39,6.41,34500.0,6.39,6.41,6.39,6.41,34500.0
2009-09-09 12:40:00,6.41,6.43,6.41,6.43,27000.0,6.41,6.43,6.41,6.43,27000.0
2009-09-09 12:50:00,6.43,6.43,6.42,6.43,14800.0,6.43,6.43,6.42,6.43,14800.0
2009-09-09 13:00:00,6.43,6.43,6.41,6.42,75600.0,6.43,6.43,6.41,6.42,75600.0
2009-09-09 13:10:00,6.41,6.46,6.41,6.45,158000.0,6.41,6.46,6.41,6.45,158000.0
2009-09-09 13:20:00,6.45,6.45,6.42,6.42,12000.0,6.45,6.45,6.42,6.42,12000.0
2009-09-09 13:30:00,6.43,6.47,6.42,6.47,29100.0,6.43,6.47,6.42,6.47,29100.0
2009-09-09 13:40:00,6.48,6.5,6.48,6.49,61200.0,6.48,6.5,6.48,6.49,61200.0
2009-09-09 13:50:00,6.5,6.5,6.48,6.49,19400.0,6.5,6.5,6.48,6.49,19400.0
2009-09-09 14:00:00,6.48,6.48,6.46,6.46,35100.0,6.48,6.48,6.46,6.46,35100.0
2009-09-09 14:10:00,6.46,6.47,6.43,6.43,12600.0,6.46,6.47,6.43,6.43,12600.0
2009-09-09 14:20:00,6.43,6.45,6.42,6.44,13900.0,6.43,6.45,6.42,6.44,13900.0
2009-09-09 14:30:00,6.44,6.46,6.44,6.46,7500.0,6.44,6.46,6.44,6.46,7500.0
2009-09-09 14:40:00,6.45,6.46,6.43,6.43,13000.0,6.45,6.46,6.43,6.43,13000.0
2009-09-09 14:50:00,6.43,6.49,6.42,6.46,89800.0,6.43,6.49,6.42,6.46,89800.0
2009-09-09 15:00:00,6.45,6.46,6.44,6.45,18600.0,6.45,6.46,6.44,6.45,18600.0
2009-09-09 15:10:00,6.45,6.49,6.44,6.48,83600.0,6.45,6.49,6.44,6.48,83600.0
2009-09-09 15:20:00,6.49,6.55,6.48,6.5,276100.0,6.49,6.55,6.48,6.5,276100.0
2009-09-09 15:30:00,6.5,6.51,6.48,6.49,93300.0,6.5,6.51,6.48,6.49,93300.0
2009-09-09 15:40:00,6.49,6.51,6.49,6.51,85900.0,6.49,6.51,6.49,6.51,85900.0
2009-09-09 15:50:00,6.51,6.52,6.5,6.5,83900.0,6.51,6.52,6.5,6.5,83900.0
2009-09-10 09:30:00,6.5,6.57,6.5,6.53,21600.0,6.5,6.57,6.5,6.53,21600.0
2009-09-10 09:40:00,6.53,6.65,6.53,6.64,137400.0,6.53,6.65,6.53,6.64,137400.0
2009-09-10 09:50:00,6.65,6.8,6.64,6.76,169900.0,6.65,6.8,6.64,6.76,169900.0
2009-09-10 10:00:00,6.76,6.86,6.75,6.79,291800.0,6.76,6.86,6.75,6.79,291800.0
2009-09-10 10:10:00,6.8,6.85,6.76,6.8,400200.0,6.8,6.85,6.76,6.8,400200.0
2009-09-10 10:20:00,6.8,6.81,6.73,6.75,166500.0,6.8,6.81,6.73,6.75,166500.0
2009-09-10 10:30:00,6.76,6.78,6.75,6.78,66200.0,6.76,6.78,6.75,6.78,66200.0
2009-09-10 10:40:00,6.78,6.83,6.77,6.83,58300.0,6.78,6.83,6.77,6.83,58300.0
2009-09-10 10:50:00,6.83,6.83,6.78,6.8,29700.0,6.83,6.83,6.78,6.8,29700.0
2009-09-10 11:00:00,6.8,6.82,6.8,6.81,27200.0,6.8,6.82,6.8,6.81,27200.0
2009-09-10 11:10:00,6.81,6.85,6.74,6.75,109500.0,6.81,6.85,6.74,6.75,109500.0
2009-09-10 11:20:00,6.75,6.76,6.72,6.74,73700.0,6.75,6.76,6.72,6.74,73700.0
2009-09-10 11:30:00,6.74,6.8,6.73,6.78,69500.0,6.74,6.8,6.73,6.78,69500.0
2009-09-10 11:40:00,6.77,6.8,6.76,6.79,66000.0,6.77,6.8,6.76,6.79,66000.0
2009-09-10 11:50:00,6.78,6.78,6.76,6.77,17800.0,6.78,6.78,6.76,6.77,17800.0
2009-09-10 12:00:00,6.78,6.78,6.77,6.78,14800.0,6.78,6.78,6.77,6.78,14800.0
2009-09-10 12:10:00,6.77,6.78,6.75,6.75,33800.0,6.77,6.78,6.75,6.75,33800.0
2009-09-10 12:20:00,6.75,6.78,6.75,6.76,43300.0,6.75,6.78,6.75,6.76,43300.0
2009-09-10 12:30:00,6.76,6.76,6.75,6.75,5200.0,6.76,6.76,6.75,6.75,5200.0
2009-09-10 12:40:00,6.76,6.77,6.75,6.76,19200.0,6.76,6.77,6.75,6.76,19200.0
2009-09-10 12:50:00,6.76,6.78,6.75,6.76,41900.0,6.76,6.78,6.75,6.76,41900.0
2009-09-10 13:00:00,6.76,6.8,6.75,6.78,53400.0,6.76,6.8,6.75,6.78,53400.0
2009-09-10 13:10:00,6.77,6.8,6.77,6.79,33200.0,6.77,6.8,6.77,6.79,33200.0
2009-09-10 13:20:00,6.79,6.8,6.78,6.79,14900.0,6.79,6.8,6.78,6.79,14900.0
2009-09-10 13:30:00,6.78,6.79,6.78,6.78,16700.0,6.78,6.79,6.78,6.78,16700.0
2009-09-10 13:40:00,6.78,6.8,6.78,6.79,17100.0,6.78,6.8,6.78,6.79,17100.0
2009-09-10 13:50:00,6.8,6.82,6.79,6.8,71200.0,6.8,6.82,6.79,6.8,71200.0
2009-09-10 14:00:00,6.8,6.87,6.79,6.85,186400.0,6.8,6.87,6.79,6.85,186400.0
2009-09-10 14:10:00,6.85,6.87,6.84,6.85,153100.0,6.85,6.87,6.84,6.85,153100.0
2009-09-10 14:20:00,6.85,6.86,6.85,6.86,18400.0,6.85,6.86,6.85,6.86,18400.0
2009-09-10 14:30:00,6.86,6.86,6.84,6.85,75800.0,6.86,6.86,6.84,6.85,75800.0
2009-09-10 14:40:00,6.86,6.86,6.84,6.84,51000.0,6.86,6.86,6.84,6.84,51000.0
2009-09-10 14:50:00,6.83,6.83,6.79,6.8,139600.0,6.83,6.83,6.79,6.8,139600.0
2009-09-10 15:00:00,6.8,6.8,6.78,6.79,70900.0,6.8,6.8,6.78,6.79,70900.0
2009-09-10 15:10:00,6.8,6.84,6.79,6.79,124600.0,6.8,6.84,6.79,6.79,124600.0
2009-09-10 15:20:00,6.79,6.83,6.79,6.82,74300.0,6.79,6.83,6.79,6.82,74300.0
2009-09-10 15:30:00,6.82,6.86,6.81,6.82,231100.0,6.82,6.86,6.81,6.82,231100.0
2009-09-10 15:40:00,6.83,6.9,6.82,6.89,374300.0,6.83,6.9,6.82,6.89,374300.0
2009-09-10 15:50:00,6.89,6.91,6.86,6.91,717300.0,6.89,6.91,6.86,6.91,717300.0
2009-09-11 09:30:00,6.89,6.94,6.82,6.9,76800.0,6.89,6.94,6.82,6.9,76800.0
2009-09-11 09:40:00,6.9,6.92,6.89,6.92,81300.0,6.9,6.92,6.89,6.92,81300.0
2009-09-11 09:50:00,6.92,6.95,6.89,6.93,118900.0,6.92,6.95,6.89,6.93,118900.0
2009-09-11 10:00:00,6.94,6.94,6.9,6.93,55100.0,6.94,6.94,6.9,6.93,55100.0
2009-09-11 10:10:00,6.92,6.93,6.9,6.93,48900.0,6.92,6.93,6.9,6.93,48900.0
2009-09-11 10:20:00,6.93,6.94,6.88,6.88,37000.0,6.93,6.94,6.88,6.88,37000.0
2009-09-11 10:30:00,6.88,6.94,6.88,6.92,36000.0,6.88,6.94,6.88,6.92,36000.0
2009-09-11 10:40:00,6.91,6.93,6.9,6.91,26000.0,6.91,6.93,6.9,6.91,26000.0
2009-09-11 10:50:00,6.91,6.92,6.91,6.92,6200.0,6.91,6.92,6.91,6.92,6200.0
2009-09-11 11:00:00,6.92,6.92,6.9,6.9,79800.0,6.92,6.92,6.9,6.9,79800.0
2009-09-11 11:10:00,6.9,6.93,6.9,6.92,61200.0,6.9,6.93,6.9,6.92,61200.0
2009-09-11 11:20:00,6.92,6.93,6.9,6.91,36600.0,6.92,6.93,6.9,6.91,36600.0
2009-09-11 11:30:00,6.91,6.91,6.87,6.88,76300.0,6.91,6.91,6.87,6.88,76300.0
2009-09-11 11:40:00,6.89,6.89,6.87,6.88,24400.0,6.89,6.89,6.87,6.88,24400.0
2009-09-11 11:50:00,6.88,6.9,6.86,6.89,160400.0,6.88,6.9,6.86,6.89,160400.0
2009-09-11 12:00:00,6.9,6.9,6.85,6.88,87000.0,6.9,6.9,6.85,6.88,87000.0
2009-09-11 12:10:00,6.88,6.88,6.85,6.86,41500.0,6.88,6.88,6.85,6.86,41500.0
2009-09-11 12:20:00,6.86,6.86,6.85,6.85,11000.0,6.86,6.86,6.85,6.85,11000.0
2009-09-11 12:30:00,6.85,6.86,6.84,6.85,65300.0,6.85,6.86,6.84,6.85,65300.0
2009-09-11 12:40:00,6.84,6.84,6.82,6.82,83600.0,6.84,6.84,6.82,6.82,83600.0
2009-09-11 12:50:00,6.83,6.85,6.82,6.83,33500.0,6.83,6.85,6.82,6.83,33500.0
2009-09-11 13:00:00,6.83,6.84,6.82,6.83,48600.0,6.83,6.84,6.82,6.83,48600.0
2009-09-11 13:10:00,6.82,6.84,6.81,6.82,95400.0,6.82,6.84,6.81,6.82,95400.0
2009-09-11 13:20:00,6.83,6.83,6.82,6.82,10700.0,6.83,6.83,6.82,6.82,10700.0
2009-09-11 13:30:00,6.82,6.86,6.82,6.86,37900.0,6.82,6.86,6.82,6.86,37900.0
2009-09-11 13:40:00,6.86,6.87,6.85,6.87,52800.0,6.86,6.87,6.85,6.87,52800.0
2009-09-11 13:50:00,6.87,6.88,6.86,6.87,45200.0,6.87,6.88,6.86,6.87,45200.0
2009-09-11 14:00:00,6.88,6.88,6.86,6.88,41000.0,6.88,6.88,6.86,6.88,41000.0
2009-09-11 14:10:00,6.88,6.89,6.87,6.88,26800.0,6.88,6.89,6.87,6.88,26800.0
2009-09-11 14:20:00,6.89,6.89,6.88,6.88,37300.0,6.89,6.89,6.88,6.88,37300.0
2009-09-11 14:30:00,6.89,6.92,6.88,6.89,101200.0,6.89,6.92,6.88,6.89,101200.0
2009-09-11 14:40:00,6.89,6.91,6.88,6.89,75800.0,6.89,6.91,6.88,6.89,75800.0
2009-09-11 14:50:00,6.89,6.9,6.89,6.89,19400.0,6.89,6.9,6.89,6.89,19400.0
2009-09-11 15:00:00,6.89,6.9,6.88,6.9,41500.0,6.89,6.9,6.88,6.9,41500.0
2009-09-11 15:10:00,6.9,6.9,6.89,6.89,60300.0,6.9,6.9,6.89,6.89,60300.0
2009-09-11 15:20:00,6.9,6.91,6.88,6.88,85500.0,6.9,6.91,6.88,6.88,85500.0
2009-09-11 15:30:00,6.88,6.89,6.88,6.89,38000.0,6.88,6.89,6.88,6.89,38000.0
2009-09-11 15:40:00,6.89,6.92,6.88,6.92,94500.0,6.89,6.92,6.88,6.92,94500.0
2009-09-11 15:50:00,6.91,6.92,6.89,6.89,153000.0,6.91,6.92,6.89,6.89,153000.0
2009-09-14 09:30:00,6.8,6.9,6.76,6.89,44900.0,6.8,6.9,6.76,6.89,44900.0
2009-09-14 09:40:00,6.89,6.94,6.89,6.91,21900.0,6.89,6.94,6.89,6.91,21900.0
2009-09-14 09:50:00,6.9,6.93,6.89,6.93,21200.0,6.9,6.93,6.89,6.93,21200.0
2009-09-14 10:00:00,6.93,6.95,6.91,6.93,76300.0,6.93,6.95,6.91,6.93,76300.0
2009-09-14 10:10:00,6.93,6.93,6.89,6.9,62100.0,6.93,6.93,6.89,6.9,62100.0
2009-09-14 10:20:00,6.9,6.93,6.9,6.93,12500.0,6.9,6.93,6.9,6.93,12500.0
2009-09-14 10:30:00,6.93,6.93,6.92,6.93,13900.0,6.93,6.93,6.92,6.93,13900.0
2009-09-14 10:40:00,6.93,6.95,6.92,6.93,18600.0,6.93,6.95,6.92,6.93,18600.0
2009-09-14 10:50:00,6.93,6.97,6.92,6.95,107400.0,6.93,6.97,6.92,6.95,107400.0
2009-09-14 11:00:00,6.96,6.96,6.92,6.95,47400.0,6.96,6.96,6.92,6.95,47400.0
2009-09-14 11:10:00,6.95,6.96,6.94,6.96,10800.0,6.95,6.96,6.94,6.96,10800.0
2009-09-14 11:20:00,6.96,6.97,6.95,6.97,15000.0,6.96,6.97,6.95,6.97,15000.0
2009-09-14 11:30:00,6.97,6.97,6.94,6.94,20200.0,6.97,6.97,6.94,6.94,20200.0
2009-09-14 11:40:00,6.94,6.95,6.91,6.93,41100.0,6.94,6.95,6.91,6.93,41100.0
2009-09-14 11:50:00,6.93,6.94,6.91,6.93,39800.0,6.93,6.94,6.91,6.93,39800.0
2009-09-14 12:00:00,6.93,6.95,6.92,6.93,39900.0,6.93,6.95,6.92,6.93,39900.0
2009-09-14 12:10:00,6.94,6.96,6.93,6.95,35600.0,6.94,6.96,6.93,6.95,35600.0
2009-09-14 12:20:00,6.95,6.95,6.94,6.95,9200.0,6.95,6.95,6.94,6.95,9200.0
2009-09-14 12:30:00,6.94,6.95,6.94,6.94,9600.0,6.94,6.95,6.94,6.94,9600.0
2009-09-14 12:40:00,6.95,6.96,6.94,6.95,15900.0,6.95,6.96,6.94,6.95,15900.0
2009-09-14 12:50:00,6.95,6.96,6.94,6.95,12300.0,6.95,6.96,6.94,6.95,12300.0
2009-09-14 13:00:00,6.96,6.96,6.91,6.91,26200.0,6.96,6.96,6.91,6.91,26200.0
2009-09-14 13:10:00,6.92,6.94,6.91,6.92,55200.0,6.92,6.94,6.91,6.92,55200.0
2009-09-14 13:20:00,6.92,6.93,6.92,6.93,9500.0,6.92,6.93,6.92,6.93,9500.0
2009-09-14 13:30:00,6.92,6.97,6.92,6.96,29600.0,6.92,6.97,6.92,6.96,29600.0
2009-09-14 13:40:00,6.97,7.0,6.96,6.99,78300.0,6.97,7.0,6.96,6.99,78300.0
2009-09-14 13:50:00,6.98,7.0,6.98,6.99,37000.0,6.98,7.0,6.98,6.99,37000.0
2009-09-14 14:00:00,6.99,6.99,6.95,6.96,30400.0,6.99,6.99,6.95,6.96,30400.0
2009-09-14 14:10:00,6.95,6.99,6.95,6.99,22100.0,6.95,6.99,6.95,6.99,22100.0
2009-09-14 14:20:00,6.98,7.04,6.98,7.04,97900.0,6.98,7.04,6.98,7.04,97900.0
2009-09-14 14:30:00,7.04,7.08,7.03,7.07,144400.0,7.04,7.08,7.03,7.07,144400.0
2009-09-14 14:40:00,7.08,7.1,7.07,7.08,57300.0,7.08,7.1,7.07,7.08,57300.0
2009-09-14 14:50:00,7.08,7.11,7.07,7.08,88200.0,7.08,7.11,7.07,7.08,88200.0
2009-09-14 15:00:00,7.08,7.1,7.08,7.09,28400.0,7.08,7.1,7.08,7.09,28400.0
2009-09-14 15:10:00,7.1,7.1,7.09,7.09,35900.0,7.1,7.1,7.09,7.09,35900.0
2009-09-14 15:20:00,7.1,7.1,7.06,7.06,52400.0,7.1,7.1,7.06,7.06,52400.0
2009-09-14 15:30:00,7.05,7.06,7.05,7.06,38100.0,7.05,7.06,7.05,7.06,38100.0
2009-09-14 15:40:00,7.06,7.08,7.05,7.08,62000.0,7.06,7.08,7.05,7.08,62000.0
2009-09-14 15:50:00,7.08,7.1,7.05,7.09,257500.0,7.08,7.1,7.05,7.09,257500.0
2009-09-15 09:30:00,7.06,7.11,7.0,7.11,33100.0,7.06,7.11,7.0,7.11,33100.0
2009-09-15 09:40:00,7.11,7.13,7.09,7.1,51600.0,7.11,7.13,7.09,7.1,51600.0
2009-09-15 09:50:00,7.09,7.09,7.07,7.09,38300.0,7.09,7.09,7.07,7.09,38300.0
2009-09-15 10:00:00,7.09,7.09,7.05,7.07,36900.0,7.09,7.09,7.05,7.07,36900.0
2009-09-15 10:10:00,7.08,7.09,7.04,7.06,22800.0,7.08,7.09,7.04,7.06,22800.0
2009-09-15 10:20:00,7.07,7.08,7.06,7.08,5900.0,7.07,7.08,7.06,7.08,5900.0
2009-09-15 10:30:00,7.08,7.11,7.07,7.1,28900.0,7.08,7.11,7.07,7.1,28900.0
2009-09-15 10:40:00,7.09,7.1,7.09,7.1,9100.0,7.09,7.1,7.09,7.1,9100.0
2009-09-15 10:50:00,7.09,7.1,7.09,7.09,9300.0,7.09,7.1,7.09,7.09,9300.0
2009-09-15 11:00:00,7.09,7.1,7.04,7.08,108500.0,7.09,7.1,7.04,7.08,108500.0
2009-09-15 11:10:00,7.07,7.07,7.03,7.04,184000.0,7.07,7.07,7.03,7.04,184000.0
2009-09-15 11:20:00,7.04,7.05,7.02,7.04,38500.0,7.04,7.05,7.02,7.04,38500.0
2009-09-15 11:30:00,7.03,7.05,7.01,7.05,38000.0,7.03,7.05,7.01,7.05,38000.0
2009-09-15 11:40:00,7.05,7.07,7.04,7.06,23800.0,7.05,7.07,7.04,7.06,23800.0
2009-09-15 11:50:00,7.07,7.09,7.06,7.06,20700.0,7.07,7.09,7.06,7.06,20700.0
2009-09-15 12:00:00,7.06,7.07,7.02,7.02,23200.0,7.06,7.07,7.02,7.02,23200.0
2009-09-15 12:10:00,7.02,7.03,7.02,7.02,11700.0,7.02,7.03,7.02,7.02,11700.0
2009-09-15 12:20:00,7.02,7.03,7.02,7.03,6200.0,7.02,7.03,7.02,7.03,6200.0
2009-09-15 12:30:00,7.02,7.03,7.02,7.03,8800.0,7.02,7.03,7.02,7.03,8800.0
2009-09-15 12:40:00,7.02,7.03,7.02,7.02,6900.0,7.02,7.03,7.02,7.02,6900.0
2009-09-15 12:50:00,7.02,7.03,7.02,7.02,7200.0,7.02,7.03,7.02,7.02,7200.0
2009-09-15 13:00:00,7.02,7.03,7.02,7.03,16200.0,7.02,7.03,7.02,7.03,16200.0
2009-09-15 13:10:00,7.03,7.06,7.03,7.06,25400.0,7.03,7.06,7.03,7.06,25400.0
2009-09-15 13:20:00,7.05,7.09,7.05,7.09,39000.0,7.05,7.09,7.05,7.09,39000.0
2009-09-15 13:30:00,7.09,7.09,7.08,7.08,12200.0,7.09,7.09,7.08,7.08,12200.0
2009-09-15 13:40:00,7.08,7.09,7.08,7.08,33600.0,7.08,7.09,7.08,7.08,33600.0
2009-09-15 13:50:00,7.08,7.09,7.05,7.06,145300.0,7.08,7.09,7.05,7.06,145300.0
2009-09-15 14:00:00,7.06,7.06,7.03,7.04,65000.0,7.06,7.06,7.03,7.04,65000.0
2009-09-15 14:10:00,7.04,7.06,7.04,7.06,25000.0,7.04,7.06,7.04,7.06,25000.0
2009-09-15 14:20:00,7.06,7.06,7.05,7.06,28700.0,7.06,7.06,7.05,7.06,28700.0
2009-09-15 14:30:00,7.06,7.06,7.05,7.05,103000.0,7.06,7.06,7.05,7.05,103000.0
2009-09-15 14:40:00,7.05,7.07,7.05,7.06,58700.0,7.05,7.07,7.05,7.06,58700.0
2009-09-15 14:50:00,7.06,7.07,7.06,7.07,24300.0,7.06,7.07,7.06,7.07,24300.0
2009-09-15 15:00:00,7.07,7.07,7.06,7.07,23500.0,7.07,7.07,7.06,7.07,23500.0
2009-09-15 15:10:00,7.07,7.08,7.06,7.08,33600.0,7.07,7.08,7.06,7.08,33600.0
2009-09-15 15:20:00,7.08,7.1,7.07,7.09,42200.0,7.08,7.1,7.07,7.09,42200.0
2009-09-15 15:30:00,7.09,7.09,7.06,7.06,63200.0,7.09,7.09,7.06,7.06,63200.0
2009-09-15 15:40:00,7.06,7.07,7.05,7.06,104900.0,7.06,7.07,7.05,7.06,104900.0
2009-09-15 15:50:00,7.05,7.09,7.04,7.07,275700.0,7.05,7.09,7.04,7.07,275700.0
2009-09-16 09:30:00,7.06,7.09,7.04,7.05,33600.0,7.06,7.09,7.04,7.05,33600.0
2009-09-16 09:40:00,7.06,7.07,7.02,7.02,17200.0,7.06,7.07,7.02,7.02,17200.0
2009-09-16 09:50:00,7.03,7.03,6.98,6.98,42300.0,7.03,7.03,6.98,6.98,42300.0
2009-09-16 10:00:00,6.99,7.04,6.99,7.03,35700.0,6.99,7.04,6.99,7.03,35700.0
2009-09-16 10:10:00,7.04,7.08,6.99,7.07,85900.0,7.04,7.08,6.99,7.07,85900.0
2009-09-16 10:20:00,7.08,7.08,7.05,7.06,45900.0,7.08,7.08,7.05,7.06,45900.0
2009-09-16 10:30:00,7.07,7.09,7.07,7.08,8700.0,7.07,7.09,7.07,7.08,8700.0
2009-09-16 10:40:00,7.08,7.1,7.08,7.09,8800.0,7.08,7.1,7.08,7.09,8800.0
2009-09-16 10:50:00,7.09,7.1,7.07,7.07,8400.0,7.09,7.1,7.07,7.07,8400.0
2009-09-16 11:00:00,7.07,7.07,7.07,7.07,1800.0,7.07,7.07,7.07,7.07,1800.0
2009-09-16 11:10:00,7.07,7.08,7.07,7.07,4500.0,7.07,7.08,7.07,7.07,4500.0
2009-09-16 11:20:00,7.08,7.08,7.07,7.07,1000.0,7.08,7.08,7.07,7.07,1000.0
2009-09-16 11:30:00,7.07,7.08,7.07,7.08,13100.0,7.07,7.08,7.07,7.08,13100.0
2009-09-16 11:40:00,7.08,7.1,7.07,7.09,38900.0,7.08,7.1,7.07,7.09,38900.0
2009-09-16 11:50:00,7.1,7.1,7.09,7.09,17000.0,7.1,7.1,7.09,7.09,17000.0
2009-09-16 12:00:00,7.09,7.1,7.08,7.09,37700.0,7.09,7.1,7.08,7.09,37700.0
2009-09-16 12:10:00,7.09,7.09,7.07,7.07,29600.0,7.09,7.09,7.07,7.07,29600.0
2009-09-16 12:20:00,7.07,7.08,7.05,7.05,36900.0,7.07,7.08,7.05,7.05,36900.0
2009-09-16 12:30:00,7.05,7.07,7.03,7.06,55600.0,7.05,7.07,7.03,7.06,55600.0
2009-09-16 12:40:00,7.06,7.08,7.05,7.06,55000.0,7.06,7.08,7.05,7.06,55000.0
2009-09-16 12:50:00,7.06,7.07,7.04,7.05,38400.0,7.06,7.07,7.04,7.05,38400.0
2009-09-16 13:00:00,7.04,7.08,7.04,7.05,57800.0,7.04,7.08,7.04,7.05,57800.0
2009-09-16 13:10:00,7.05,7.08,7.05,7.07,37400.0,7.05,7.08,7.05,7.07,37400.0
2009-09-16 13:20:00,7.07,7.08,7.06,7.06,41900.0,7.07,7.08,7.06,7.06,41900.0
2009-09-16 13:30:00,7.07,7.07,7.05,7.07,36200.0,7.07,7.07,7.05,7.07,36200.0
2009-09-16 13:40:00,7.07,7.09,7.06,7.08,24000.0,7.07,7.09,7.06,7.08,24000.0
2009-09-16 13:50:00,7.08,7.11,7.07,7.1,37900.0,7.08,7.11,7.07,7.1,37900.0
2009-09-16 14:00:00,7.11,7.13,7.1,7.13,98500.0,7.11,7.13,7.1,7.13,98500.0
2009-09-16 14:10:00,7.12,7.12,7.1,7.1,42700.0,7.12,7.12,7.1,7.1,42700.0
2009-09-16 14:20:00,7.11,7.11,7.1,7.1,12100.0,7.11,7.11,7.1,7.1,12100.0
2009-09-16 14:30:00,7.1,7.11,7.1,7.1,32600.0,7.1,7.11,7.1,7.1,32600.0
2009-09-16 14:40:00,7.1,7.11,7.07,7.09,78200.0,7.1,7.11,7.07,7.09,78200.0
2009-09-16 14:50:00,7.08,7.11,7.08,7.08,51100.0,7.08,7.11,7.08,7.08,51100.0
2009-09-16 15:00:00,7.08,7.11,7.07,7.09,77700.0,7.08,7.11,7.07,7.09,77700.0
2009-09-16 15:10:00,7.1,7.12,7.09,7.11,48400.0,7.1,7.12,7.09,7.11,48400.0
2009-09-16 15:20:00,7.11,7.12,7.1,7.11,28900.0,7.11,7.12,7.1,7.11,28900.0
2009-09-16 15:30:00,7.12,7.12,7.1,7.11,40300.0,7.12,7.12,7.1,7.11,40300.0
2009-09-16 15:40:00,7.12,7.14,7.11,7.14,45300.0,7.12,7.14,7.11,7.14,45300.0
2009-09-16 15:50:00,7.14,7.15,7.12,7.14,183900.0,7.14,7.15,7.12,7.14,183900.0
2009-09-17 09:30:00,7.1,7.13,7.0,7.1,36400.0,7.1,7.13,7.0,7.1,36400.0
2009-09-17 09:40:00,7.1,7.1,7.08,7.1,10200.0,7.1,7.1,7.08,7.1,10200.0
2009-09-17 09:50:00,7.1,7.12,7.1,7.11,13000.0,7.1,7.12,7.1,7.11,13000.0
2009-09-17 10:00:00,7.11,7.14,7.1,7.1,31600.0,7.11,7.14,7.1,7.1,31600.0
2009-09-17 10:10:00,7.11,7.13,7.1,7.11,41800.0,7.11,7.13,7.1,7.11,41800.0
2009-09-17 10:20:00,7.11,7.13,7.08,7.09,62300.0,7.11,7.13,7.08,7.09,62300.0
2009-09-17 10:30:00,7.09,7.14,7.09,7.12,56200.0,7.09,7.14,7.09,7.12,56200.0
2009-09-17 10:40:00,7.12,7.15,7.11,7.15,46800.0,7.12,7.15,7.11,7.15,46800.0
2009-09-17 10:50:00,7.14,7.18,7.14,7.17,43900.0,7.14,7.18,7.14,7.17,43900.0
2009-09-17 11:00:00,7.17,7.17,7.15,7.15,28000.0,7.17,7.17,7.15,7.15,28000.0
2009-09-17 11:10:00,7.16,7.16,7.15,7.15,14200.0,7.16,7.16,7.15,7.15,14200.0
2009-09-17 11:20:00,7.16,7.16,7.15,7.15,16500.0,7.16,7.16,7.15,7.15,16500.0
2009-09-17 11:30:00,7.16,7.16,7.13,7.13,36200.0,7.16,7.16,7.13,7.13,36200.0
2009-09-17 11:40:00,7.14,7.14,7.13,7.13,6600.0,7.14,7.14,7.13,7.13,6600.0
2009-09-17 11:50:00,7.13,7.14,7.1,7.1,23100.0,7.13,7.14,7.1,7.1,23100.0
2009-09-17 12:00:00,7.1,7.11,7.07,7.08,54300.0,7.1,7.11,7.07,7.08,54300.0
2009-09-17 12:10:00,7.08,7.08,7.06,7.06,19100.0,7.08,7.08,7.06,7.06,19100.0
2009-09-17 12:20:00,7.06,7.09,7.05,7.08,103800.0,7.06,7.09,7.05,7.08,103800.0
2009-09-17 12:30:00,7.08,7.09,7.06,7.06,30600.0,7.08,7.09,7.06,7.06,30600.0
2009-09-17 12:40:00,7.06,7.06,7.02,7.03,58700.0,7.06,7.06,7.02,7.03,58700.0
2009-09-17 12:50:00,7.03,7.06,7.02,7.02,18200.0,7.03,7.06,7.02,7.02,18200.0
2009-09-17 13:00:00,7.02,7.04,7.02,7.03,32500.0,7.02,7.04,7.02,7.03,32500.0
2009-09-17 13:10:00,7.03,7.06,7.03,7.05,43400.0,7.03,7.06,7.03,7.05,43400.0
2009-09-17 13:20:00,7.04,7.08,7.03,7.05,61300.0,7.04,7.08,7.03,7.05,61300.0
2009-09-17 13:30:00,7.05,7.08,7.05,7.08,20200.0,7.05,7.08,7.05,7.08,20200.0
2009-09-17 13:40:00,7.08,7.08,7.07,7.07,9600.0,7.08,7.08,7.07,7.07,9600.0
2009-09-17 13:50:00,7.07,7.08,7.05,7.05,18200.0,7.07,7.08,7.05,7.05,18200.0
2009-09-17 14:00:00,7.06,7.08,7.05,7.07,17800.0,7.06,7.08,7.05,7.07,17800.0
2009-09-17 14:10:00,7.07,7.08,7.06,7.06,17400.0,7.07,7.08,7.06,7.06,17400.0
2009-09-17 14:20:00,7.06,7.08,7.06,7.08,16500.0,7.06,7.08,7.06,7.08,16500.0
2009-09-17 14:30:00,7.08,7.1,7.07,7.1,36600.0,7.08,7.1,7.07,7.1,36600.0
2009-09-17 14:40:00,7.09,7.12,7.09,7.11,53100.0,7.09,7.12,7.09,7.11,53100.0
2009-09-17 14:50:00,7.12,7.15,7.11,7.13,56800.0,7.12,7.15,7.11,7.13,56800.0
2009-09-17 15:00:00,7.12,7.12,7.09,7.11,37600.0,7.12,7.12,7.09,7.11,37600.0
2009-09-17 15:10:00,7.1,7.12,7.1,7.11,16400.0,7.1,7.12,7.1,7.11,16400.0
2009-09-17 15:20:00,7.11,7.13,7.11,7.11,33000.0,7.11,7.13,7.11,7.11,33000.0
2009-09-17 15:30:00,7.11,7.12,7.09,7.09,33200.0,7.11,7.12,7.09,7.09,33200.0
2009-09-17 15:40:00,7.09,7.09,7.08,7.08,47500.0,7.09,7.09,7.08,7.08,47500.0
2009-09-17 15:50:00,7.07,7.09,7.06,7.07,128900.0,7.07,7.09,7.06,7.07,128900.0
2009-09-18 09:30:00,7.09,7.14,7.08,7.13,286100.0,7.09,7.14,7.08,7.13,286100.0
2009-09-18 09:40:00,7.12,7.15,7.11,7.14,20100.0,7.12,7.15,7.11,7.14,20100.0
2009-09-18 09:50:00,7.15,7.16,7.13,7.14,29600.0,7.15,7.16,7.13,7.14,29600.0
2009-09-18 10:00:00,7.15,7.15,7.07,7.07,14900.0,7.15,7.15,7.07,7.07,14900.0
2009-09-18 10:10:00,7.07,7.1,7.06,7.07,19300.0,7.07,7.1,7.06,7.07,19300.0
2009-09-18 10:20:00,7.07,7.09,7.05,7.07,55400.0,7.07,7.09,7.05,7.07,55400.0
2009-09-18 10:30:00,7.07,7.11,7.05,7.11,17300.0,7.07,7.11,7.05,7.11,17300.0
2009-09-18 10:40:00,7.1,7.12,7.08,7.08,20400.0,7.1,7.12,7.08,7.08,20400.0
2009-09-18 10:50:00,7.09,7.11,7.08,7.1,7200.0,7.09,7.11,7.08,7.1,7200.0
2009-09-18 11:00:00,7.1,7.12,7.1,7.11,5100.0,7.1,7.12,7.1,7.11,5100.0
2009-09-18 11:10:00,7.11,7.13,7.11,7.12,8600.0,7.11,7.13,7.11,7.12,8600.0
2009-09-18 11:20:00,7.12,7.13,7.11,7.12,8200.0,7.12,7.13,7.11,7.12,8200.0
2009-09-18 11:30:00,7.12,7.13,7.11,7.11,5000.0,7.12,7.13,7.11,7.11,5000.0
2009-09-18 11:40:00,7.11,7.12,7.11,7.11,8500.0,7.11,7.12,7.11,7.11,8500.0
2009-09-18 11:50:00,7.11,7.12,7.11,7.11,5400.0,7.11,7.12,7.11,7.11,5400.0
2009-09-18 12:00:00,7.11,7.11,7.09,7.09,11600.0,7.11,7.11,7.09,7.09,11600.0
2009-09-18 12:10:00,7.1,7.11,7.09,7.1,8600.0,7.1,7.11,7.09,7.1,8600.0
2009-09-18 12:20:00,7.1,7.11,7.1,7.1,5500.0,7.1,7.11,7.1,7.1,5500.0
2009-09-18 12:30:00,7.1,7.1,7.09,7.09,12000.0,7.1,7.1,7.09,7.09,12000.0
2009-09-18 12:40:00,7.1,7.1,7.09,7.09,2500.0,7.1,7.1,7.09,7.09,2500.0
2009-09-18 12:50:00,7.09,7.1,7.09,7.09,12800.0,7.09,7.1,7.09,7.09,12800.0
2009-09-18 13:00:00,7.09,7.1,7.09,7.09,3200.0,7.09,7.1,7.09,7.09,3200.0
2009-09-18 13:10:00,7.1,7.1,7.09,7.09,6600.0,7.1,7.1,7.09,7.09,6600.0
2009-09-18 13:20:00,7.09,7.1,7.09,7.09,3800.0,7.09,7.1,7.09,7.09,3800.0
2009-09-18 13:30:00,7.1,7.1,7.09,7.09,6400.0,7.1,7.1,7.09,7.09,6400.0
2009-09-18 13:40:00,7.09,7.1,7.09,7.1,12200.0,7.09,7.1,7.09,7.1,12200.0
2009-09-18 13:50:00,7.09,7.1,7.09,7.1,10900.0,7.09,7.1,7.09,7.1,10900.0
2009-09-18 14:00:00,7.1,7.1,7.08,7.08,6600.0,7.1,7.1,7.08,7.08,6600.0
2009-09-18 14:10:00,7.09,7.1,7.08,7.09,9900.0,7.09,7.1,7.08,7.09,9900.0
2009-09-18 14:20:00,7.09,7.1,7.09,7.09,22500.0,7.09,7.1,7.09,7.09,22500.0
2009-09-18 14:30:00,7.09,7.1,7.09,7.1,5000.0,7.09,7.1,7.09,7.1,5000.0
2009-09-18 14:40:00,7.09,7.1,7.09,7.09,17000.0,7.09,7.1,7.09,7.09,17000.0
2009-09-18 14:50:00,7.09,7.1,7.09,7.1,4700.0,7.09,7.1,7.09,7.1,4700.0
2009-09-18 15:00:00,7.09,7.11,7.09,7.11,23200.0,7.09,7.11,7.09,7.11,23200.0
2009-09-18 15:10:00,7.11,7.16,7.11,7.15,132000.0,7.11,7.16,7.11,7.15,132000.0
2009-09-18 15:20:00,7.15,7.17,7.15,7.16,43100.0,7.15,7.17,7.15,7.16,43100.0
2009-09-18 15:30:00,7.17,7.17,7.16,7.17,28700.0,7.17,7.17,7.16,7.17,28700.0
2009-09-18 15:40:00,7.17,7.18,7.16,7.18,57900.0,7.17,7.18,7.16,7.18,57900.0
2009-09-18 15:50:00,7.18,7.2,7.17,7.17,356700.0,7.18,7.2,7.17,7.17,356700.0
2009-09-21 09:30:00,7.05,7.08,7.01,7.07,31600.0,7.05,7.08,7.01,7.07,31600.0
2009-09-21 09:40:00,7.07,7.13,7.07,7.12,39100.0,7.07,7.13,7.07,7.12,39100.0
2009-09-21 09:50:00,7.12,7.12,7.06,7.12,51800.0,7.12,7.12,7.06,7.12,51800.0
2009-09-21 10:00:00,7.11,7.11,7.04,7.06,46000.0,7.11,7.11,7.04,7.06,46000.0
2009-09-21 10:10:00,7.06,7.08,7.03,7.06,60300.0,7.06,7.08,7.03,7.06,60300.0
2009-09-21 10:20:00,7.06,7.08,7.06,7.06,27200.0,7.06,7.08,7.06,7.06,27200.0
2009-09-21 10:30:00,7.07,7.14,7.06,7.1,76500.0,7.07,7.14,7.06,7.1,76500.0
2009-09-21 10:40:00,7.11,7.11,7.08,7.09,24600.0,7.11,7.11,7.08,7.09,24600.0
2009-09-21 10:50:00,7.1,7.14,7.1,7.14,32000.0,7.1,7.14,7.1,7.14,32000.0
2009-09-21 11:00:00,7.14,7.17,7.13,7.17,25000.0,7.14,7.17,7.13,7.17,25000.0
2009-09-21 11:10:00,7.17,7.18,7.16,7.18,15600.0,7.17,7.18,7.16,7.18,15600.0
2009-09-21 11:20:00,7.17,7.19,7.15,7.16,21300.0,7.17,7.19,7.15,7.16,21300.0
2009-09-21 11:30:00,7.16,7.17,7.12,7.14,24700.0,7.16,7.17,7.12,7.14,24700.0
2009-09-21 11:40:00,7.15,7.18,7.14,7.18,15000.0,7.15,7.18,7.14,7.18,15000.0
2009-09-21 11:50:00,7.18,7.25,7.17,7.23,125200.0,7.18,7.25,7.17,7.23,125200.0
2009-09-21 12:00:00,7.24,7.24,7.19,7.2,10400.0,7.24,7.24,7.19,7.2,10400.0
2009-09-21 12:10:00,7.2,7.21,7.19,7.2,43300.0,7.2,7.21,7.19,7.2,43300.0
2009-09-21 12:20:00,7.21,7.21,7.2,7.2,10200.0,7.21,7.21,7.2,7.2,10200.0
2009-09-21 12:30:00,7.2,7.21,7.2,7.2,3800.0,7.2,7.21,7.2,7.2,3800.0
2009-09-21 12:40:00,7.2,7.21,7.2,7.2,3700.0,7.2,7.21,7.2,7.2,3700.0
2009-09-21 12:50:00,7.2,7.21,7.16,7.19,66000.0,7.2,7.21,7.16,7.19,66000.0
2009-09-21 13:00:00,7.19,7.19,7.18,7.19,22900.0,7.19,7.19,7.18,7.19,22900.0
2009-09-21 13:10:00,7.19,7.22,7.19,7.21,58500.0,7.19,7.22,7.19,7.21,58500.0
2009-09-21 13:20:00,7.21,7.25,7.21,7.25,91100.0,7.21,7.25,7.21,7.25,91100.0
2009-09-21 13:30:00,7.24,7.24,7.22,7.23,37500.0,7.24,7.24,7.22,7.23,37500.0
2009-09-21 13:40:00,7.22,7.25,7.22,7.23,100800.0,7.22,7.25,7.22,7.23,100800.0
2009-09-21 13:50:00,7.23,7.23,7.22,7.22,7600.0,7.23,7.23,7.22,7.22,7600.0
2009-09-21 14:00:00,7.22,7.25,7.22,7.23,31000.0,7.22,7.25,7.22,7.23,31000.0
2009-09-21 14:10:00,7.23,7.24,7.21,7.23,33300.0,7.23,7.24,7.21,7.23,33300.0
2009-09-21 14:20:00,7.23,7.24,7.22,7.23,65300.0,7.23,7.24,7.22,7.23,65300.0
2009-09-21 14:30:00,7.23,7.25,7.23,7.23,43000.0,7.23,7.25,7.23,7.23,43000.0
2009-09-21 14:40:00,7.23,7.24,7.23,7.24,11600.0,7.23,7.24,7.23,7.24,11600.0
2009-09-21 14:50:00,7.23,7.24,7.23,7.23,24100.0,7.23,7.24,7.23,7.23,24100.0
2009-09-21 15:00:00,7.23,7.24,7.23,7.23,12100.0,7.23,7.24,7.23,7.23,12100.0
2009-09-21 15:10:00,7.23,7.25,7.22,7.25,46400.0,7.23,7.25,7.22,7.25,46400.0
2009-09-21 15:20:00,7.25,7.25,7.24,7.24,13200.0,7.25,7.25,7.24,7.24,13200.0
2009-09-21 15:30:00,7.24,7.24,7.22,7.22,52900.0,7.24,7.24,7.22,7.22,52900.0
2009-09-21 15:40:00,7.22,7.25,7.22,7.25,50100.0,7.22,7.25,7.22,7.25,50100.0
2009-09-21 15:50:00,7.24,7.25,7.24,7.24,121000.0,7.24,7.25,7.24,7.24,121000.0
2009-09-22 09:30:00,7.26,7.34,7.24,7.33,43100.0,7.26,7.34,7.24,7.33,43100.0
2009-09-22 09:40:00,7.33,7.43,7.33,7.43,223300.0,7.33,7.43,7.33,7.43,223300.0
2009-09-22 09:50:00,7.43,7.44,7.4,7.41,94400.0,7.43,7.44,7.4,7.41,94400.0
2009-09-22 10:00:00,7.41,7.43,7.39,7.4,61000.0,7.41,7.43,7.39,7.4,61000.0
2009-09-22 10:10:00,7.41,7.41,7.39,7.41,85500.0,7.41,7.41,7.39,7.41,85500.0
2009-09-22 10:20:00,7.4,7.45,7.4,7.43,98200.0,7.4,7.45,7.4,7.43,98200.0
2009-09-22 10:30:00,7.42,7.43,7.38,7.4,117700.0,7.42,7.43,7.38,7.4,117700.0
2009-09-22 10:40:00,7.4,7.41,7.38,7.38,25200.0,7.4,7.41,7.38,7.38,25200.0
2009-09-22 10:50:00,7.38,7.38,7.34,7.36,23600.0,7.38,7.38,7.34,7.36,23600.0
2009-09-22 11:00:00,7.36,7.37,7.35,7.36,27600.0,7.36,7.37,7.35,7.36,27600.0
2009-09-22 11:10:00,7.37,7.37,7.34,7.34,23300.0,7.37,7.37,7.34,7.34,23300.0
2009-09-22 11:20:00,7.35,7.35,7.32,7.33,15000.0,7.35,7.35,7.32,7.33,15000.0
2009-09-22 11:30:00,7.33,7.34,7.32,7.33,18900.0,7.33,7.34,7.32,7.33,18900.0
2009-09-22 11:40:00,7.32,7.33,7.31,7.31,16300.0,7.32,7.33,7.31,7.31,16300.0
2009-09-22 11:50:00,7.32,7.34,7.3,7.33,45500.0,7.32,7.34,7.3,7.33,45500.0
2009-09-22 12:00:00,7.33,7.39,7.33,7.35,33400.0,7.33,7.39,7.33,7.35,33400.0
2009-09-22 12:10:00,7.36,7.36,7.34,7.34,21900.0,7.36,7.36,7.34,7.34,21900.0
2009-09-22 12:20:00,7.34,7.35,7.33,7.34,12100.0,7.34,7.35,7.33,7.34,12100.0
2009-09-22 12:30:00,7.33,7.34,7.33,7.34,23600.0,7.33,7.34,7.33,7.34,23600.0
2009-09-22 12:40:00,7.33,7.35,7.33,7.35,58400.0,7.33,7.35,7.33,7.35,58400.0
2009-09-22 12:50:00,7.36,7.36,7.35,7.36,16400.0,7.36,7.36,7.35,7.36,16400.0
2009-09-22 13:00:00,7.36,7.36,7.35,7.35,17900.0,7.36,7.36,7.35,7.35,17900.0
2009-09-22 13:10:00,7.36,7.36,7.35,7.35,18700.0,7.36,7.36,7.35,7.35,18700.0
2009-09-22 13:20:00,7.36,7.36,7.32,7.34,53800.0,7.36,7.36,7.32,7.34,53800.0
2009-09-22 13:30:00,7.35,7.35,7.34,7.34,43000.0,7.35,7.35,7.34,7.34,43000.0
2009-09-22 13:40:00,7.33,7.34,7.33,7.33,14100.0,7.33,7.34,7.33,7.33,14100.0
2009-09-22 13:50:00,7.34,7.35,7.32,7.32,51200.0,7.34,7.35,7.32,7.32,51200.0
2009-09-22 14:00:00,7.32,7.33,7.32,7.32,24600.0,7.32,7.33,7.32,7.32,24600.0
2009-09-22 14:10:00,7.32,7.33,7.31,7.31,27900.0,7.32,7.33,7.31,7.31,27900.0
2009-09-22 14:20:00,7.31,7.35,7.31,7.34,61100.0,7.31,7.35,7.31,7.34,61100.0
2009-09-22 14:30:00,7.34,7.36,7.33,7.36,65700.0,7.34,7.36,7.33,7.36,65700.0
2009-09-22 14:40:00,7.35,7.35,7.33,7.33,38600.0,7.35,7.35,7.33,7.33,38600.0
2009-09-22 14:50:00,7.33,7.34,7.33,7.33,18600.0,7.33,7.34,7.33,7.33,18600.0
2009-09-22 15:00:00,7.34,7.35,7.31,7.31,38300.0,7.34,7.35,7.31,7.31,38300.0
2009-09-22 15:10:00,7.32,7.33,7.31,7.32,58500.0,7.32,7.33,7.31,7.32,58500.0
2009-09-22 15:20:00,7.31,7.35,7.31,7.35,67400.0,7.31,7.35,7.31,7.35,67400.0
2009-09-22 15:30:00,7.35,7.35,7.33,7.33,70100.0,7.35,7.35,7.33,7.33,70100.0
2009-09-22 15:40:00,7.34,7.34,7.32,7.32,52600.0,7.34,7.34,7.32,7.32,52600.0
2009-09-22 15:50:00,7.32,7.34,7.3,7.34,180000.0,7.32,7.34,7.3,7.34,180000.0
2009-09-23 09:30:00,7.3,7.34,7.28,7.34,23000.0,7.3,7.34,7.28,7.34,23000.0
2009-09-23 09:40:00,7.33,7.34,7.31,7.33,19000.0,7.33,7.34,7.31,7.33,19000.0
2009-09-23 09:50:00,7.34,7.36,7.3,7.3,32300.0,7.34,7.36,7.3,7.3,32300.0
2009-09-23 10:00:00,7.3,7.3,7.28,7.28,24500.0,7.3,7.3,7.28,7.28,24500.0
2009-09-23 10:10:00,7.28,7.34,7.28,7.32,34500.0,7.28,7.34,7.28,7.32,34500.0
2009-09-23 10:20:00,7.33,7.34,7.32,7.33,20100.0,7.33,7.34,7.32,7.33,20100.0
2009-09-23 10:30:00,7.33,7.33,7.31,7.32,62000.0,7.33,7.33,7.31,7.32,62000.0
2009-09-23 10:40:00,7.32,7.34,7.31,7.33,22900.0,7.32,7.34,7.31,7.33,22900.0
2009-09-23 10:50:00,7.33,7.33,7.31,7.32,24100.0,7.33,7.33,7.31,7.32,24100.0
2009-09-23 11:00:00,7.32,7.32,7.31,7.32,4400.0,7.32,7.32,7.31,7.32,4400.0
2009-09-23 11:10:00,7.32,7.32,7.31,7.31,2400.0,7.32,7.32,7.31,7.31,2400.0
2009-09-23 11:20:00,7.32,7.33,7.31,7.32,37200.0,7.32,7.33,7.31,7.32,37200.0
2009-09-23 11:30:00,7.32,7.35,7.32,7.34,48300.0,7.32,7.35,7.32,7.34,48300.0
2009-09-23 11:40:00,7.35,7.35,7.34,7.35,4200.0,7.35,7.35,7.34,7.35,4200.0
2009-09-23 11:50:00,7.35,7.36,7.34,7.35,11500.0,7.35,7.36,7.34,7.35,11500.0
2009-09-23 12:00:00,7.35,7.37,7.34,7.37,85700.0,7.35,7.37,7.34,7.37,85700.0
2009-09-23 12:10:00,7.36,7.38,7.35,7.37,53100.0,7.36,7.38,7.35,7.37,53100.0
2009-09-23 12:20:00,7.37,7.4,7.37,7.4,17800.0,7.37,7.4,7.37,7.4,17800.0
2009-09-23 12:30:00,7.4,7.4,7.38,7.38,6700.0,7.4,7.4,7.38,7.38,6700.0
2009-09-23 12:40:00,7.37,7.38,7.37,7.38,1000.0,7.37,7.38,7.37,7.38,1000.0
2009-09-23 12:50:00,7.37,7.38,7.37,7.37,5100.0,7.37,7.38,7.37,7.37,5100.0
2009-09-23 13:00:00,7.37,7.39,7.36,7.39,115400.0,7.37,7.39,7.36,7.39,115400.0
2009-09-23 13:10:00,7.39,7.41,7.38,7.41,34700.0,7.39,7.41,7.38,7.41,34700.0
2009-09-23 13:20:00,7.4,7.4,7.36,7.38,35600.0,7.4,7.4,7.36,7.38,35600.0
2009-09-23 13:30:00,7.39,7.39,7.38,7.39,3700.0,7.39,7.39,7.38,7.39,3700.0
2009-09-23 13:40:00,7.39,7.4,7.38,7.39,10900.0,7.39,7.4,7.38,7.39,10900.0
2009-09-23 13:50:00,7.4,7.41,7.39,7.4,37200.0,7.4,7.41,7.39,7.4,37200.0
2009-09-23 14:00:00,7.4,7.4,7.37,7.37,56900.0,7.4,7.4,7.37,7.37,56900.0
2009-09-23 14:10:00,7.37,7.42,7.36,7.41,70800.0,7.37,7.42,7.36,7.41,70800.0
2009-09-23 14:20:00,7.42,7.44,7.39,7.43,138400.0,7.42,7.44,7.39,7.43,138400.0
2009-09-23 14:30:00,7.43,7.47,7.43,7.45,36200.0,7.43,7.47,7.43,7.45,36200.0
2009-09-23 14:40:00,7.45,7.45,7.41,7.42,39100.0,7.45,7.45,7.41,7.42,39100.0
2009-09-23 14:50:00,7.42,7.42,7.38,7.39,34200.0,7.42,7.42,7.38,7.39,34200.0
2009-09-23 15:00:00,7.39,7.41,7.38,7.39,36400.0,7.39,7.41,7.38,7.39,36400.0
2009-09-23 15:10:00,7.39,7.39,7.35,7.36,51500.0,7.39,7.39,7.35,7.36,51500.0
2009-09-23 15:20:00,7.36,7.37,7.34,7.35,108900.0,7.36,7.37,7.34,7.35,108900.0
2009-09-23 15:30:00,7.36,7.37,7.33,7.34,95200.0,7.36,7.37,7.33,7.34,95200.0
2009-09-23 15:40:00,7.35,7.37,7.34,7.36,69000.0,7.35,7.37,7.34,7.36,69000.0
2009-09-23 15:50:00,7.36,7.36,7.31,7.32,173900.0,7.36,7.36,7.31,7.32,173900.0
2009-09-24 09:30:00,7.35,7.39,7.3,7.32,35200.0,7.35,7.39,7.3,7.32,35200.0
2009-09-24 09:40:00,7.34,7.36,7.32,7.35,21200.0,7.34,7.36,7.32,7.35,21200.0
2009-09-24 09:50:00,7.36,7.37,7.32,7.34,22900.0,7.36,7.37,7.32,7.34,22900.0
2009-09-24 10:00:00,7.34,7.34,7.22,7.22,77500.0,7.34,7.34,7.22,7.22,77500.0
2009-09-24 10:10:00,7.22,7.27,7.14,7.15,129100.0,7.22,7.27,7.14,7.15,129100.0
2009-09-24 10:20:00,7.14,7.22,7.14,7.19,54100.0,7.14,7.22,7.14,7.19,54100.0
2009-09-24 10:30:00,7.18,7.19,7.15,7.17,59400.0,7.18,7.19,7.15,7.17,59400.0
2009-09-24 10:40:00,7.17,7.19,7.16,7.18,66100.0,7.17,7.19,7.16,7.18,66100.0
2009-09-24 10:50:00,7.18,7.21,7.17,7.18,58300.0,7.18,7.21,7.17,7.18,58300.0
2009-09-24 11:00:00,7.17,7.19,7.15,7.15,35900.0,7.17,7.19,7.15,7.15,35900.0
2009-09-24 11:10:00,7.14,7.17,7.13,7.16,108200.0,7.14,7.17,7.13,7.16,108200.0
2009-09-24 11:20:00,7.16,7.17,7.15,7.17,23400.0,7.16,7.17,7.15,7.17,23400.0
2009-09-24 11:30:00,7.17,7.2,7.17,7.18,41100.0,7.17,7.2,7.17,7.18,41100.0
2009-09-24 11:40:00,7.18,7.21,7.18,7.18,62200.0,7.18,7.21,7.18,7.18,62200.0
2009-09-24 11:50:00,7.17,7.18,7.14,7.15,37400.0,7.17,7.18,7.14,7.15,37400.0
2009-09-24 12:00:00,7.15,7.19,7.14,7.19,27300.0,7.15,7.19,7.14,7.19,27300.0
2009-09-24 12:10:00,7.18,7.2,7.18,7.19,24700.0,7.18,7.2,7.18,7.19,24700.0
2009-09-24 12:20:00,7.18,7.2,7.15,7.16,21500.0,7.18,7.2,7.15,7.16,21500.0
2009-09-24 12:30:00,7.16,7.17,7.14,7.15,34700.0,7.16,7.17,7.14,7.15,34700.0
2009-09-24 12:40:00,7.15,7.17,7.15,7.15,28300.0,7.15,7.17,7.15,7.15,28300.0
2009-09-24 12:50:00,7.16,7.19,7.15,7.16,78100.0,7.16,7.19,7.15,7.16,78100.0
2009-09-24 13:00:00,7.16,7.17,7.15,7.17,17500.0,7.16,7.17,7.15,7.17,17500.0
2009-09-24 13:10:00,7.18,7.19,7.16,7.16,18400.0,7.18,7.19,7.16,7.16,18400.0
2009-09-24 13:20:00,7.16,7.19,7.15,7.19,17800.0,7.16,7.19,7.15,7.19,17800.0
2009-09-24 13:30:00,7.18,7.19,7.17,7.19,13600.0,7.18,7.19,7.17,7.19,13600.0
2009-09-24 13:40:00,7.19,7.19,7.16,7.19,34600.0,7.19,7.19,7.16,7.19,34600.0
2009-09-24 13:50:00,7.19,7.19,7.17,7.19,22100.0,7.19,7.19,7.17,7.19,22100.0
2009-09-24 14:00:00,7.18,7.19,7.17,7.18,20300.0,7.18,7.19,7.17,7.18,20300.0
2009-09-24 14:10:00,7.18,7.19,7.17,7.19,17900.0,7.18,7.19,7.17,7.19,17900.0
2009-09-24 14:20:00,7.18,7.19,7.16,7.19,62900.0,7.18,7.19,7.16,7.19,62900.0
2009-09-24 14:30:00,7.19,7.19,7.17,7.19,87000.0,7.19,7.19,7.17,7.19,87000.0
2009-09-24 14:40:00,7.19,7.19,7.16,7.16,61800.0,7.19,7.19,7.16,7.16,61800.0
2009-09-24 14:50:00,7.17,7.21,7.17,7.21,52200.0,7.17,7.21,7.17,7.21,52200.0
2009-09-24 15:00:00,7.21,7.22,7.17,7.18,28200.0,7.21,7.22,7.17,7.18,28200.0
2009-09-24 15:10:00,7.17,7.23,7.17,7.2,115000.0,7.17,7.23,7.17,7.2,115000.0
2009-09-24 15:20:00,7.2,7.2,7.18,7.18,70600.0,7.2,7.2,7.18,7.18,70600.0
2009-09-24 15:30:00,7.18,7.2,7.16,7.17,112700.0,7.18,7.2,7.16,7.17,112700.0
2009-09-24 15:40:00,7.17,7.19,7.16,7.17,51100.0,7.17,7.19,7.16,7.17,51100.0
2009-09-24 15:50:00,7.18,7.2,7.18,7.19,168500.0,7.18,7.2,7.18,7.19,168500.0
2009-09-25 09:30:00,7.17,7.18,7.14,7.16,44200.0,7.17,7.18,7.14,7.16,44200.0
2009-09-25 09:40:00,7.15,7.18,7.14,7.15,14600.0,7.15,7.18,7.14,7.15,14600.0
2009-09-25 09:50:00,7.15,7.19,7.12,7.13,52000.0,7.15,7.19,7.12,7.13,52000.0
2009-09-25 10:00:00,7.13,7.2,7.11,7.17,55300.0,7.13,7.2,7.11,7.17,55300.0
2009-09-25 10:10:00,7.17,7.21,7.17,7.19,40100.0,7.17,7.21,7.17,7.19,40100.0
2009-09-25 10:20:00,7.18,7.21,7.17,7.18,41800.0,7.18,7.21,7.17,7.18,41800.0
2009-09-25 10:30:00,7.18,7.18,7.11,7.11,44400.0,7.18,7.18,7.11,7.11,44400.0
2009-09-25 10:40:00,7.11,7.18,7.11,7.15,45600.0,7.11,7.18,7.11,7.15,45600.0
2009-09-25 10:50:00,7.16,7.2,7.16,7.16,69700.0,7.16,7.2,7.16,7.16,69700.0
2009-09-25 11:00:00,7.16,7.21,7.15,7.19,110200.0,7.16,7.21,7.15,7.19,110200.0
2009-09-25 11:10:00,7.18,7.18,7.14,7.15,19500.0,7.18,7.18,7.14,7.15,19500.0
2009-09-25 11:20:00,7.14,7.16,7.13,7.16,34600.0,7.14,7.16,7.13,7.16,34600.0
2009-09-25 11:30:00,7.15,7.16,7.14,7.14,13800.0,7.15,7.16,7.14,7.14,13800.0
2009-09-25 11:40:00,7.14,7.15,7.14,7.15,7500.0,7.14,7.15,7.14,7.15,7500.0
2009-09-25 11:50:00,7.15,7.15,7.11,7.12,14300.0,7.15,7.15,7.11,7.12,14300.0
2009-09-25 12:00:00,7.11,7.13,7.11,7.13,10100.0,7.11,7.13,7.11,7.13,10100.0
2009-09-25 12:10:00,7.13,7.14,7.11,7.12,9900.0,7.13,7.14,7.11,7.12,9900.0
2009-09-25 12:20:00,7.11,7.13,7.11,7.13,26700.0,7.11,7.13,7.11,7.13,26700.0
2009-09-25 12:30:00,7.12,7.12,7.08,7.11,73900.0,7.12,7.12,7.08,7.11,73900.0
2009-09-25 12:40:00,7.12,7.12,7.08,7.09,29100.0,7.12,7.12,7.08,7.09,29100.0
2009-09-25 12:50:00,7.09,7.11,7.06,7.06,73200.0,7.09,7.11,7.06,7.06,73200.0
2009-09-25 13:00:00,7.06,7.06,7.04,7.04,40400.0,7.06,7.06,7.04,7.04,40400.0
2009-09-25 13:10:00,7.04,7.06,7.04,7.05,12000.0,7.04,7.06,7.04,7.05,12000.0
2009-09-25 13:20:00,7.05,7.08,7.04,7.07,33200.0,7.05,7.08,7.04,7.07,33200.0
2009-09-25 13:30:00,7.07,7.1,7.07,7.1,45300.0,7.07,7.1,7.07,7.1,45300.0
2009-09-25 13:40:00,7.11,7.12,7.1,7.11,25300.0,7.11,7.12,7.1,7.11,25300.0
2009-09-25 13:50:00,7.11,7.14,7.11,7.14,13700.0,7.11,7.14,7.11,7.14,13700.0
2009-09-25 14:00:00,7.14,7.16,7.13,7.15,58200.0,7.14,7.16,7.13,7.15,58200.0
2009-09-25 14:10:00,7.15,7.17,7.14,7.14,29400.0,7.15,7.17,7.14,7.14,29400.0
2009-09-25 14:20:00,7.14,7.16,7.14,7.16,18700.0,7.14,7.16,7.14,7.16,18700.0
2009-09-25 14:30:00,7.15,7.17,7.15,7.17,74200.0,7.15,7.17,7.15,7.17,74200.0
2009-09-25 14:40:00,7.17,7.19,7.15,7.16,61200.0,7.17,7.19,7.15,7.16,61200.0
2009-09-25 14:50:00,7.16,7.19,7.15,7.19,15900.0,7.16,7.19,7.15,7.19,15900.0
2009-09-25 15:00:00,7.18,7.21,7.18,7.18,54600.0,7.18,7.21,7.18,7.18,54600.0
2009-09-25 15:10:00,7.19,7.2,7.17,7.18,46500.0,7.19,7.2,7.17,7.18,46500.0
2009-09-25 15:20:00,7.18,7.2,7.18,7.2,88400.0,7.18,7.2,7.18,7.2,88400.0
2009-09-25 15:30:00,7.19,7.21,7.18,7.19,67100.0,7.19,7.21,7.18,7.19,67100.0
2009-09-25 15:40:00,7.19,7.2,7.16,7.17,118900.0,7.19,7.2,7.16,7.17,118900.0
2009-09-25 15:50:00,7.17,7.21,7.17,7.2,309100.0,7.17,7.21,7.17,7.2,309100.0
2009-09-28 09:30:00,7.15,7.16,7.12,7.13,13500.0,7.15,7.16,7.12,7.13,13500.0
2009-09-28 09:40:00,7.14,7.25,7.14,7.24,20700.0,7.14,7.25,7.14,7.24,20700.0
2009-09-28 09:50:00,7.24,7.29,7.24,7.26,37500.0,7.24,7.29,7.24,7.26,37500.0
2009-09-28 10:00:00,7.26,7.32,7.26,7.32,39100.0,7.26,7.32,7.26,7.32,39100.0
2009-09-28 10:10:00,7.32,7.32,7.29,7.29,19700.0,7.32,7.32,7.29,7.29,19700.0
2009-09-28 10:20:00,7.29,7.3,7.28,7.28,8400.0,7.29,7.3,7.28,7.28,8400.0
2009-09-28 10:30:00,7.29,7.36,7.28,7.34,52400.0,7.29,7.36,7.28,7.34,52400.0
2009-09-28 10:40:00,7.33,7.34,7.33,7.33,28200.0,7.33,7.34,7.33,7.33,28200.0
2009-09-28 10:50:00,7.33,7.34,7.33,7.33,9300.0,7.33,7.34,7.33,7.33,9300.0
2009-09-28 11:00:00,7.33,7.34,7.33,7.33,37100.0,7.33,7.34,7.33,7.33,37100.0
2009-09-28 11:10:00,7.33,7.33,7.29,7.29,20400.0,7.33,7.33,7.29,7.29,20400.0
2009-09-28 11:20:00,7.29,7.29,7.28,7.29,13800.0,7.29,7.29,7.28,7.29,13800.0
2009-09-28 11:30:00,7.28,7.29,7.28,7.28,9700.0,7.28,7.29,7.28,7.28,9700.0
2009-09-28 11:40:00,7.28,7.28,7.25,7.25,69900.0,7.28,7.28,7.25,7.25,69900.0
2009-09-28 11:50:00,7.25,7.26,7.24,7.25,47400.0,7.25,7.26,7.24,7.25,47400.0
2009-09-28 12:00:00,7.24,7.25,7.24,7.25,43500.0,7.24,7.25,7.24,7.25,43500.0
2009-09-28 12:10:00,7.25,7.32,7.24,7.28,192300.0,7.25,7.32,7.24,7.28,192300.0
2009-09-28 12:20:00,7.28,7.35,7.28,7.34,125300.0,7.28,7.35,7.28,7.34,125300.0
2009-09-28 12:30:00,7.34,7.34,7.33,7.34,16700.0,7.34,7.34,7.33,7.34,16700.0
2009-09-28 12:40:00,7.33,7.34,7.33,7.33,21500.0,7.33,7.34,7.33,7.33,21500.0
2009-09-28 12:50:00,7.34,7.34,7.3,7.32,30300.0,7.34,7.34,7.3,7.32,30300.0
2009-09-28 13:00:00,7.32,7.33,7.31,7.32,27800.0,7.32,7.33,7.31,7.32,27800.0
2009-09-28 13:10:00,7.32,7.34,7.32,7.34,32300.0,7.32,7.34,7.32,7.34,32300.0
2009-09-28 13:20:00,7.33,7.37,7.33,7.37,43800.0,7.33,7.37,7.33,7.37,43800.0
2009-09-28 13:30:00,7.37,7.4,7.36,7.4,35700.0,7.37,7.4,7.36,7.4,35700.0
2009-09-28 13:40:00,7.4,7.4,7.38,7.39,10300.0,7.4,7.4,7.38,7.39,10300.0
2009-09-28 13:50:00,7.38,7.38,7.35,7.36,24800.0,7.38,7.38,7.35,7.36,24800.0
2009-09-28 14:00:00,7.36,7.36,7.34,7.35,26100.0,7.36,7.36,7.34,7.35,26100.0
2009-09-28 14:10:00,7.35,7.36,7.34,7.35,13800.0,7.35,7.36,7.34,7.35,13800.0
2009-09-28 14:20:00,7.35,7.36,7.34,7.34,31100.0,7.35,7.36,7.34,7.34,31100.0
2009-09-28 14:30:00,7.34,7.36,7.34,7.34,42500.0,7.34,7.36,7.34,7.34,42500.0
2009-09-28 14:40:00,7.35,7.36,7.34,7.36,108800.0,7.35,7.36,7.34,7.36,108800.0
2009-09-28 14:50:00,7.36,7.38,7.35,7.37,103900.0,7.36,7.38,7.35,7.37,103900.0
2009-09-28 15:00:00,7.36,7.38,7.36,7.36,61800.0,7.36,7.38,7.36,7.36,61800.0
2009-09-28 15:10:00,7.36,7.38,7.36,7.38,95200.0,7.36,7.38,7.36,7.38,95200.0
2009-09-28 15:20:00,7.38,7.39,7.37,7.37,38600.0,7.38,7.39,7.37,7.37,38600.0
2009-09-28 15:30:00,7.38,7.38,7.36,7.37,104100.0,7.38,7.38,7.36,7.37,104100.0
2009-09-28 15:40:00,7.37,7.38,7.35,7.35,63200.0,7.37,7.38,7.35,7.35,63200.0
2009-09-28 15:50:00,7.35,7.4,7.35,7.39,209600.0,7.35,7.4,7.35,7.39,209600.0
2009-09-29 09:30:00,7.33,7.45,7.3,7.4,84100.0,7.33,7.45,7.3,7.4,84100.0
2009-09-29 09:40:00,7.4,7.43,7.37,7.38,62600.0,7.4,7.43,7.37,7.38,62600.0
2009-09-29 09:50:00,7.38,7.42,7.38,7.42,37600.0,7.38,7.42,7.38,7.42,37600.0
2009-09-29 10:00:00,7.41,7.41,7.27,7.34,93800.0,7.41,7.41,7.27,7.34,93800.0
2009-09-29 10:10:00,7.34,7.35,7.3,7.31,42000.0,7.34,7.35,7.3,7.31,42000.0
2009-09-29 10:20:00,7.31,7.32,7.29,7.31,40500.0,7.31,7.32,7.29,7.31,40500.0
2009-09-29 10:30:00,7.31,7.35,7.31,7.35,21000.0,7.31,7.35,7.31,7.35,21000.0
2009-09-29 10:40:00,7.35,7.37,7.34,7.34,12600.0,7.35,7.37,7.34,7.34,12600.0
2009-09-29 10:50:00,7.35,7.35,7.33,7.33,9100.0,7.35,7.35,7.33,7.33,9100.0
2009-09-29 11:00:00,7.33,7.33,7.28,7.29,42800.0,7.33,7.33,7.28,7.29,42800.0
2009-09-29 11:10:00,7.28,7.3,7.27,7.3,87400.0,7.28,7.3,7.27,7.3,87400.0
2009-09-29 11:20:00,7.3,7.32,7.29,7.32,30500.0,7.3,7.32,7.29,7.32,30500.0
2009-09-29 11:30:00,7.33,7.41,7.33,7.4,97700.0,7.33,7.41,7.33,7.4,97700.0
2009-09-29 11:40:00,7.4,7.4,7.33,7.35,67300.0,7.4,7.4,7.33,7.35,67300.0
2009-09-29 11:50:00,7.35,7.36,7.32,7.33,19200.0,7.35,7.36,7.32,7.33,19200.0
2009-09-29 12:00:00,7.32,7.33,7.32,7.33,2700.0,7.32,7.33,7.32,7.33,2700.0
2009-09-29 12:10:00,7.33,7.36,7.32,7.35,57700.0,7.33,7.36,7.32,7.35,57700.0
2009-09-29 12:20:00,7.34,7.34,7.32,7.34,17000.0,7.34,7.34,7.32,7.34,17000.0
2009-09-29 12:30:00,7.34,7.39,7.33,7.38,55800.0,7.34,7.39,7.33,7.38,55800.0
2009-09-29 12:40:00,7.38,7.39,7.36,7.39,42100.0,7.38,7.39,7.36,7.39,42100.0
2009-09-29 12:50:00,7.39,7.39,7.38,7.39,10400.0,7.39,7.39,7.38,7.39,10400.0
2009-09-29 13:00:00,7.39,7.45,7.39,7.44,107500.0,7.39,7.45,7.39,7.44,107500.0
2009-09-29 13:10:00,7.44,7.44,7.41,7.42,22200.0,7.44,7.44,7.41,7.42,22200.0
2009-09-29 13:20:00,7.41,7.49,7.41,7.47,171800.0,7.41,7.49,7.41,7.47,171800.0
2009-09-29 13:30:00,7.47,7.5,7.45,7.47,46300.0,7.47,7.5,7.45,7.47,46300.0
2009-09-29 13:40:00,7.47,7.5,7.47,7.48,41500.0,7.47,7.5,7.47,7.48,41500.0
2009-09-29 13:50:00,7.47,7.5,7.45,7.47,71100.0,7.47,7.5,7.45,7.47,71100.0
2009-09-29 14:00:00,7.47,7.47,7.42,7.42,110800.0,7.47,7.47,7.42,7.42,110800.0
2009-09-29 14:10:00,7.42,7.48,7.39,7.45,85100.0,7.42,7.48,7.39,7.45,85100.0
2009-09-29 14:20:00,7.45,7.47,7.45,7.46,25900.0,7.45,7.47,7.45,7.46,25900.0
2009-09-29 14:30:00,7.46,7.48,7.45,7.47,58400.0,7.46,7.48,7.45,7.47,58400.0
2009-09-29 14:40:00,7.46,7.48,7.46,7.48,23000.0,7.46,7.48,7.46,7.48,23000.0
2009-09-29 14:50:00,7.48,7.5,7.48,7.49,50000.0,7.48,7.5,7.48,7.49,50000.0
2009-09-29 15:00:00,7.5,7.5,7.47,7.49,47700.0,7.5,7.5,7.47,7.49,47700.0
2009-09-29 15:10:00,7.5,7.53,7.46,7.49,226500.0,7.5,7.53,7.46,7.49,226500.0
2009-09-29 15:20:00,7.49,7.5,7.45,7.46,137500.0,7.49,7.5,7.45,7.46,137500.0
2009-09-29 15:30:00,7.46,7.49,7.45,7.48,128100.0,7.46,7.49,7.45,7.48,128100.0
2009-09-29 15:40:00,7.48,7.49,7.44,7.45,140700.0,7.48,7.49,7.44,7.45,140700.0
2009-09-29 15:50:00,7.44,7.46,7.43,7.44,210200.0,7.44,7.46,7.43,7.44,210200.0
2009-09-30 09:30:00,7.43,7.55,7.39,7.47,45700.0,7.43,7.55,7.39,7.47,45700.0
2009-09-30 09:40:00,7.45,7.45,7.29,7.29,46100.0,7.45,7.45,7.29,7.29,46100.0
2009-09-30 09:50:00,7.29,7.3,7.2,7.22,86400.0,7.29,7.3,7.2,7.22,86400.0
2009-09-30 10:00:00,7.21,7.25,7.18,7.19,106500.0,7.21,7.25,7.18,7.19,106500.0
2009-09-30 10:10:00,7.19,7.28,7.19,7.22,65100.0,7.19,7.28,7.19,7.22,65100.0
2009-09-30 10:20:00,7.22,7.27,7.2,7.27,39500.0,7.22,7.27,7.2,7.27,39500.0
2009-09-30 10:30:00,7.27,7.27,7.21,7.24,43800.0,7.27,7.27,7.21,7.24,43800.0
2009-09-30 10:40:00,7.24,7.27,7.24,7.26,12800.0,7.24,7.27,7.24,7.26,12800.0
2009-09-30 10:50:00,7.26,7.28,7.26,7.27,15900.0,7.26,7.28,7.26,7.27,15900.0
2009-09-30 11:00:00,7.26,7.3,7.26,7.29,9800.0,7.26,7.3,7.26,7.29,9800.0
2009-09-30 11:10:00,7.3,7.35,7.3,7.31,48100.0,7.3,7.35,7.3,7.31,48100.0
2009-09-30 11:20:00,7.31,7.39,7.31,7.32,55700.0,7.31,7.39,7.31,7.32,55700.0
2009-09-30 11:30:00,7.32,7.35,7.31,7.31,19900.0,7.32,7.35,7.31,7.31,19900.0
2009-09-30 11:40:00,7.31,7.32,7.3,7.31,14600.0,7.31,7.32,7.3,7.31,14600.0
2009-09-30 11:50:00,7.31,7.4,7.3,7.36,76000.0,7.31,7.4,7.3,7.36,76000.0
2009-09-30 12:00:00,7.35,7.37,7.33,7.36,17900.0,7.35,7.37,7.33,7.36,17900.0
2009-09-30 12:10:00,7.37,7.45,7.36,7.4,53600.0,7.37,7.45,7.36,7.4,53600.0
2009-09-30 12:20:00,7.4,7.42,7.37,7.42,30000.0,7.4,7.42,7.37,7.42,30000.0
2009-09-30 12:30:00,7.41,7.45,7.41,7.43,22700.0,7.41,7.45,7.41,7.43,22700.0
2009-09-30 12:40:00,7.42,7.48,7.42,7.45,53100.0,7.42,7.48,7.42,7.45,53100.0
2009-09-30 12:50:00,7.44,7.46,7.43,7.43,28800.0,7.44,7.46,7.43,7.43,28800.0
2009-09-30 13:00:00,7.44,7.53,7.44,7.48,62500.0,7.44,7.53,7.44,7.48,62500.0
2009-09-30 13:10:00,7.48,7.5,7.47,7.48,29800.0,7.48,7.5,7.47,7.48,29800.0
2009-09-30 13:20:00,7.48,7.5,7.48,7.48,19700.0,7.48,7.5,7.48,7.48,19700.0
2009-09-30 13:30:00,7.48,7.49,7.45,7.45,31000.0,7.48,7.49,7.45,7.45,31000.0
2009-09-30 13:40:00,7.44,7.46,7.43,7.44,28000.0,7.44,7.46,7.43,7.44,28000.0
2009-09-30 13:50:00,7.44,7.49,7.44,7.45,37000.0,7.44,7.49,7.44,7.45,37000.0
2009-09-30 14:00:00,7.45,7.47,7.45,7.45,76700.0,7.45,7.47,7.45,7.45,76700.0
2009-09-30 14:10:00,7.45,7.46,7.42,7.43,58100.0,7.45,7.46,7.42,7.43,58100.0
2009-09-30 14:20:00,7.43,7.44,7.41,7.42,59500.0,7.43,7.44,7.41,7.42,59500.0
2009-09-30 14:30:00,7.42,7.43,7.39,7.4,86500.0,7.42,7.43,7.39,7.4,86500.0
2009-09-30 14:40:00,7.4,7.41,7.37,7.37,63600.0,7.4,7.41,7.37,7.37,63600.0
2009-09-30 14:50:00,7.37,7.38,7.32,7.32,108000.0,7.37,7.38,7.32,7.32,108000.0
2009-09-30 15:00:00,7.33,7.33,7.29,7.29,93400.0,7.33,7.33,7.29,7.29,93400.0
2009-09-30 15:10:00,7.29,7.32,7.28,7.3,167800.0,7.29,7.32,7.28,7.3,167800.0
2009-09-30 15:20:00,7.31,7.33,7.28,7.29,109000.0,7.31,7.33,7.28,7.29,109000.0
2009-09-30 15:30:00,7.29,7.34,7.29,7.31,115500.0,7.29,7.34,7.29,7.31,115500.0
2009-09-30 15:40:00,7.3,7.31,7.27,7.3,211700.0,7.3,7.31,7.27,7.3,211700.0
2009-09-30 15:50:00,7.3,7.35,7.3,7.33,385700.0,7.3,7.35,7.3,7.33,385700.0
2009-10-01 09:30:00,7.32,7.35,7.24,7.27,46000.0,7.32,7.35,7.24,7.27,46000.0
2009-10-01 09:40:00,7.29,7.33,7.29,7.31,24200.0,7.29,7.33,7.29,7.31,24200.0
2009-10-01 09:50:00,7.31,7.32,7.29,7.31,25600.0,7.31,7.32,7.29,7.31,25600.0
2009-10-01 10:00:00,7.31,7.33,7.24,7.25,126900.0,7.31,7.33,7.24,7.25,126900.0
2009-10-01 10:10:00,7.24,7.27,7.24,7.27,87600.0,7.24,7.27,7.24,7.27,87600.0
2009-10-01 10:20:00,7.26,7.29,7.24,7.26,69200.0,7.26,7.29,7.24,7.26,69200.0
2009-10-01 10:30:00,7.25,7.27,7.24,7.27,29600.0,7.25,7.27,7.24,7.27,29600.0
2009-10-01 10:40:00,7.26,7.28,7.24,7.24,58300.0,7.26,7.28,7.24,7.24,58300.0
2009-10-01 10:50:00,7.24,7.28,7.24,7.27,36500.0,7.24,7.28,7.24,7.27,36500.0
2009-10-01 11:00:00,7.27,7.27,7.2,7.2,77900.0,7.27,7.27,7.2,7.2,77900.0
2009-10-01 11:10:00,7.2,7.22,7.18,7.19,71100.0,7.2,7.22,7.18,7.19,71100.0
2009-10-01 11:20:00,7.18,7.19,7.15,7.16,49100.0,7.18,7.19,7.15,7.16,49100.0
2009-10-01 11:30:00,7.16,7.18,7.14,7.14,44500.0,7.16,7.18,7.14,7.14,44500.0
2009-10-01 11:40:00,7.14,7.14,7.12,7.13,17300.0,7.14,7.14,7.12,7.13,17300.0
2009-10-01 11:50:00,7.13,7.14,7.1,7.12,55200.0,7.13,7.14,7.1,7.12,55200.0
2009-10-01 12:00:00,7.11,7.13,7.1,7.11,41400.0,7.11,7.13,7.1,7.11,41400.0
2009-10-01 12:10:00,7.1,7.14,7.1,7.13,69400.0,7.1,7.14,7.1,7.13,69400.0
2009-10-01 12:20:00,7.13,7.18,7.13,7.17,43000.0,7.13,7.18,7.13,7.17,43000.0
2009-10-01 12:30:00,7.17,7.18,7.14,7.15,46600.0,7.17,7.18,7.14,7.15,46600.0
2009-10-01 12:40:00,7.16,7.16,7.13,7.13,7100.0,7.16,7.16,7.13,7.13,7100.0
2009-10-01 12:50:00,7.13,7.17,7.13,7.15,38200.0,7.13,7.17,7.13,7.15,38200.0
2009-10-01 13:00:00,7.15,7.15,7.1,7.11,66700.0,7.15,7.15,7.1,7.11,66700.0
2009-10-01 13:10:00,7.11,7.14,7.1,7.11,58300.0,7.11,7.14,7.1,7.11,58300.0
2009-10-01 13:20:00,7.1,7.12,7.1,7.11,39100.0,7.1,7.12,7.1,7.11,39100.0
2009-10-01 13:30:00,7.11,7.12,7.1,7.1,56200.0,7.11,7.12,7.1,7.1,56200.0
2009-10-01 13:40:00,7.11,7.16,7.11,7.15,91500.0,7.11,7.16,7.11,7.15,91500.0
2009-10-01 13:50:00,7.15,7.17,7.14,7.17,56400.0,7.15,7.17,7.14,7.17,56400.0
2009-10-01 14:00:00,7.18,7.19,7.15,7.19,67000.0,7.18,7.19,7.15,7.19,67000.0
2009-10-01 14:10:00,7.19,7.2,7.17,7.17,25300.0,7.19,7.2,7.17,7.17,25300.0
2009-10-01 14:20:00,7.18,7.18,7.16,7.17,20300.0,7.18,7.18,7.16,7.17,20300.0
2009-10-01 14:30:00,7.18,7.19,7.15,7.16,13700.0,7.18,7.19,7.15,7.16,13700.0
2009-10-01 14:40:00,7.16,7.18,7.14,7.18,64900.0,7.16,7.18,7.14,7.18,64900.0
2009-10-01 14:50:00,7.18,7.18,7.14,7.14,66400.0,7.18,7.18,7.14,7.14,66400.0
2009-10-01 15:00:00,7.14,7.14,7.11,7.12,37700.0,7.14,7.14,7.11,7.12,37700.0
2009-10-01 15:10:00,7.11,7.14,7.11,7.14,52500.0,7.11,7.14,7.11,7.14,52500.0
2009-10-01 15:20:00,7.13,7.14,7.1,7.11,91900.0,7.13,7.14,7.1,7.11,91900.0
2009-10-01 15:30:00,7.11,7.15,7.11,7.12,76400.0,7.11,7.15,7.11,7.12,76400.0
2009-10-01 15:40:00,7.12,7.14,7.1,7.11,141800.0,7.12,7.14,7.1,7.11,141800.0
2009-10-01 15:50:00,7.11,7.13,7.06,7.1,450500.0,7.11,7.13,7.06,7.1,450500.0
2009-10-02 09:30:00,6.94,7.0,6.86,6.92,131900.0,6.94,7.0,6.86,6.92,131900.0
2009-10-02 09:40:00,6.93,7.0,6.92,7.0,29600.0,6.93,7.0,6.92,7.0,29600.0
2009-10-02 09:50:00,7.0,7.02,7.0,7.01,34100.0,7.0,7.02,7.0,7.01,34100.0
2009-10-02 10:00:00,7.0,7.09,7.0,7.05,74200.0,7.0,7.09,7.0,7.05,74200.0
2009-10-02 10:10:00,7.06,7.12,7.06,7.09,64600.0,7.06,7.12,7.06,7.09,64600.0
2009-10-02 10:20:00,7.09,7.16,7.08,7.16,88300.0,7.09,7.16,7.08,7.16,88300.0
2009-10-02 10:30:00,7.15,7.2,7.15,7.17,58100.0,7.15,7.2,7.15,7.17,58100.0
2009-10-02 10:40:00,7.16,7.16,7.11,7.11,63900.0,7.16,7.16,7.11,7.11,63900.0
2009-10-02 10:50:00,7.11,7.13,7.08,7.09,54200.0,7.11,7.13,7.08,7.09,54200.0
2009-10-02 11:00:00,7.09,7.09,7.05,7.06,46700.0,7.09,7.09,7.05,7.06,46700.0
2009-10-02 11:10:00,7.06,7.09,7.03,7.06,59800.0,7.06,7.09,7.03,7.06,59800.0
2009-10-02 11:20:00,7.05,7.07,7.05,7.05,13800.0,7.05,7.07,7.05,7.05,13800.0
2009-10-02 11:30:00,7.06,7.1,7.05,7.05,26100.0,7.06,7.1,7.05,7.05,26100.0
2009-10-02 11:40:00,7.05,7.06,7.04,7.06,84900.0,7.05,7.06,7.04,7.06,84900.0
2009-10-02 11:50:00,7.06,7.1,7.06,7.06,31300.0,7.06,7.1,7.06,7.06,31300.0
2009-10-02 12:00:00,7.06,7.12,7.06,7.1,16700.0,7.06,7.12,7.06,7.1,16700.0
2009-10-02 12:10:00,7.1,7.12,7.08,7.12,21400.0,7.1,7.12,7.08,7.12,21400.0
2009-10-02 12:20:00,7.11,7.12,7.09,7.12,19500.0,7.11,7.12,7.09,7.12,19500.0
2009-10-02 12:30:00,7.11,7.12,7.11,7.11,35700.0,7.11,7.12,7.11,7.11,35700.0
2009-10-02 12:40:00,7.11,7.14,7.06,7.08,110500.0,7.11,7.14,7.06,7.08,110500.0
2009-10-02 12:50:00,7.09,7.11,7.08,7.11,38800.0,7.09,7.11,7.08,7.11,38800.0
2009-10-02 13:00:00,7.1,7.13,7.1,7.1,13600.0,7.1,7.13,7.1,7.1,13600.0
2009-10-02 13:10:00,7.1,7.13,7.1,7.1,18700.0,7.1,7.13,7.1,7.1,18700.0
2009-10-02 13:20:00,7.09,7.1,7.07,7.07,26400.0,7.09,7.1,7.07,7.07,26400.0
2009-10-02 13:30:00,7.07,7.08,7.05,7.05,79600.0,7.07,7.08,7.05,7.05,79600.0
2009-10-02 13:40:00,7.06,7.06,7.04,7.05,57000.0,7.06,7.06,7.04,7.05,57000.0
2009-10-02 13:50:00,7.05,7.07,7.04,7.06,14500.0,7.05,7.07,7.04,7.06,14500.0
2009-10-02 14:00:00,7.06,7.07,7.03,7.05,18800.0,7.06,7.07,7.03,7.05,18800.0
2009-10-02 14:10:00,7.05,7.08,7.05,7.08,18600.0,7.05,7.08,7.05,7.08,18600.0
2009-10-02 14:20:00,7.08,7.08,7.07,7.07,9200.0,7.08,7.08,7.07,7.07,9200.0
2009-10-02 14:30:00,7.07,7.08,7.05,7.05,23100.0,7.07,7.08,7.05,7.05,23100.0
2009-10-02 14:40:00,7.05,7.07,7.04,7.05,64400.0,7.05,7.07,7.04,7.05,64400.0
2009-10-02 14:50:00,7.05,7.07,7.05,7.06,33000.0,7.05,7.07,7.05,7.06,33000.0
2009-10-02 15:00:00,7.05,7.06,7.04,7.06,100000.0,7.05,7.06,7.04,7.06,100000.0
2009-10-02 15:10:00,7.05,7.05,7.0,7.02,76900.0,7.05,7.05,7.0,7.02,76900.0
2009-10-02 15:20:00,7.03,7.03,7.01,7.01,29700.0,7.03,7.03,7.01,7.01,29700.0
2009-10-02 15:30:00,7.01,7.03,6.99,7.01,171200.0,7.01,7.03,6.99,7.01,171200.0
2009-10-02 15:40:00,7.01,7.02,6.97,6.97,104900.0,7.01,7.02,6.97,6.97,104900.0
2009-10-02 15:50:00,6.98,6.99,6.94,6.98,330600.0,6.98,6.99,6.94,6.98,330600.0
2009-10-05 09:30:00,6.96,7.06,6.94,6.96,28000.0,6.96,7.06,6.94,6.96,28000.0
2009-10-05 09:40:00,6.95,7.04,6.95,7.02,25900.0,6.95,7.04,6.95,7.02,25900.0
2009-10-05 09:50:00,7.02,7.07,7.01,7.06,51600.0,7.02,7.07,7.01,7.06,51600.0
2009-10-05 10:00:00,7.07,7.1,6.98,7.01,66200.0,7.07,7.1,6.98,7.01,66200.0
2009-10-05 10:10:00,7.01,7.03,6.96,7.03,109500.0,7.01,7.03,6.96,7.03,109500.0
2009-10-05 10:20:00,7.03,7.08,7.02,7.08,86700.0,7.03,7.08,7.02,7.08,86700.0
2009-10-05 10:30:00,7.09,7.14,7.04,7.11,177000.0,7.09,7.14,7.04,7.11,177000.0
2009-10-05 10:40:00,7.11,7.11,7.08,7.1,19000.0,7.11,7.11,7.08,7.1,19000.0
2009-10-05 10:50:00,7.09,7.13,7.09,7.13,23500.0,7.09,7.13,7.09,7.13,23500.0
2009-10-05 11:00:00,7.12,7.15,7.11,7.13,59400.0,7.12,7.15,7.11,7.13,59400.0
2009-10-05 11:10:00,7.13,7.14,7.1,7.13,93500.0,7.13,7.14,7.1,7.13,93500.0
2009-10-05 11:20:00,7.13,7.14,7.12,7.13,17700.0,7.13,7.14,7.12,7.13,17700.0
2009-10-05 11:30:00,7.13,7.14,7.11,7.13,32000.0,7.13,7.14,7.11,7.13,32000.0
2009-10-05 11:40:00,7.13,7.15,7.13,7.14,30200.0,7.13,7.15,7.13,7.14,30200.0
2009-10-05 11:50:00,7.14,7.2,7.14,7.2,83000.0,7.14,7.2,7.14,7.2,83000.0
2009-10-05 12:00:00,7.19,7.22,7.19,7.19,37400.0,7.19,7.22,7.19,7.19,37400.0
2009-10-05 12:10:00,7.19,7.23,7.18,7.21,82000.0,7.19,7.23,7.18,7.21,82000.0
2009-10-05 12:20:00,7.21,7.21,7.19,7.2,41800.0,7.21,7.21,7.19,7.2,41800.0
2009-10-05 12:30:00,7.2,7.21,7.2,7.2,17200.0,7.2,7.21,7.2,7.2,17200.0
2009-10-05 12:40:00,7.2,7.23,7.2,7.23,46000.0,7.2,7.23,7.2,7.23,46000.0
2009-10-05 12:50:00,7.23,7.23,7.2,7.21,25400.0,7.23,7.23,7.2,7.21,25400.0
2009-10-05 13:00:00,7.21,7.21,7.18,7.19,39000.0,7.21,7.21,7.18,7.19,39000.0
2009-10-05 13:10:00,7.2,7.22,7.18,7.2,98900.0,7.2,7.22,7.18,7.2,98900.0
2009-10-05 13:20:00,7.2,7.21,7.19,7.2,26500.0,7.2,7.21,7.19,7.2,26500.0
2009-10-05 13:30:00,7.21,7.21,7.18,7.19,29600.0,7.21,7.21,7.18,7.19,29600.0
2009-10-05 13:40:00,7.2,7.2,7.19,7.19,5100.0,7.2,7.2,7.19,7.19,5100.0
2009-10-05 13:50:00,7.19,7.2,7.19,7.19,7300.0,7.19,7.2,7.19,7.19,7300.0
2009-10-05 14:00:00,7.2,7.2,7.19,7.19,12500.0,7.2,7.2,7.19,7.19,12500.0
2009-10-05 14:10:00,7.2,7.2,7.19,7.19,5700.0,7.2,7.2,7.19,7.19,5700.0
2009-10-05 14:20:00,7.19,7.19,7.17,7.18,52300.0,7.19,7.19,7.17,7.18,52300.0
2009-10-05 14:30:00,7.19,7.21,7.18,7.19,62800.0,7.19,7.21,7.18,7.19,62800.0
2009-10-05 14:40:00,7.19,7.23,7.19,7.23,70600.0,7.19,7.23,7.19,7.23,70600.0
2009-10-05 14:50:00,7.23,7.25,7.22,7.24,55700.0,7.23,7.25,7.22,7.24,55700.0
2009-10-05 15:00:00,7.24,7.24,7.22,7.24,36100.0,7.24,7.24,7.22,7.24,36100.0
2009-10-05 15:10:00,7.24,7.25,7.23,7.23,87300.0,7.24,7.25,7.23,7.23,87300.0
2009-10-05 15:20:00,7.22,7.24,7.22,7.23,138500.0,7.22,7.24,7.22,7.23,138500.0
2009-10-05 15:30:00,7.24,7.26,7.23,7.25,100200.0,7.24,7.26,7.23,7.25,100200.0
2009-10-05 15:40:00,7.25,7.29,7.24,7.29,104600.0,7.25,7.29,7.24,7.29,104600.0
2009-10-05 15:50:00,7.29,7.32,7.25,7.29,580900.0,7.29,7.32,7.25,7.29,580900.0
2009-10-06 09:30:00,7.38,7.45,7.25,7.37,23700.0,7.38,7.45,7.25,7.37,23700.0
2009-10-06 09:40:00,7.38,7.44,7.37,7.38,21300.0,7.38,7.44,7.37,7.38,21300.0
2009-10-06 09:50:00,7.38,7.42,7.37,7.4,52000.0,7.38,7.42,7.37,7.4,52000.0
2009-10-06 10:00:00,7.4,7.42,7.4,7.4,41700.0,7.4,7.42,7.4,7.4,41700.0
2009-10-06 10:10:00,7.39,7.4,7.38,7.38,12000.0,7.39,7.4,7.38,7.38,12000.0
2009-10-06 10:20:00,7.39,7.4,7.37,7.37,51900.0,7.39,7.4,7.37,7.37,51900.0
2009-10-06 10:30:00,7.37,7.43,7.37,7.42,77400.0,7.37,7.43,7.37,7.42,77400.0
2009-10-06 10:40:00,7.42,7.45,7.42,7.45,94300.0,7.42,7.45,7.42,7.45,94300.0
2009-10-06 10:50:00,7.44,7.45,7.44,7.45,34400.0,7.44,7.45,7.44,7.45,34400.0
2009-10-06 11:00:00,7.45,7.48,7.45,7.48,75300.0,7.45,7.48,7.45,7.48,75300.0
2009-10-06 11:10:00,7.48,7.52,7.47,7.49,117400.0,7.48,7.52,7.47,7.49,117400.0
2009-10-06 11:20:00,7.48,7.49,7.47,7.48,24200.0,7.48,7.49,7.47,7.48,24200.0
2009-10-06 11:30:00,7.49,7.5,7.48,7.49,62500.0,7.49,7.5,7.48,7.49,62500.0
2009-10-06 11:40:00,7.49,7.5,7.47,7.49,37100.0,7.49,7.5,7.47,7.49,37100.0
2009-10-06 11:50:00,7.5,7.5,7.47,7.49,31400.0,7.5,7.5,7.47,7.49,31400.0
2009-10-06 12:00:00,7.48,7.52,7.48,7.5,67300.0,7.48,7.52,7.48,7.5,67300.0
2009-10-06 12:10:00,7.49,7.52,7.49,7.51,73500.0,7.49,7.52,7.49,7.51,73500.0
2009-10-06 12:20:00,7.51,7.52,7.5,7.5,87400.0,7.51,7.52,7.5,7.5,87400.0
2009-10-06 12:30:00,7.51,7.51,7.49,7.51,22900.0,7.51,7.51,7.49,7.51,22900.0
2009-10-06 12:40:00,7.5,7.51,7.49,7.49,20700.0,7.5,7.51,7.49,7.49,20700.0
2009-10-06 12:50:00,7.49,7.5,7.48,7.49,10800.0,7.49,7.5,7.48,7.49,10800.0
2009-10-06 13:00:00,7.48,7.51,7.47,7.49,75500.0,7.48,7.51,7.47,7.49,75500.0
2009-10-06 13:10:00,7.49,7.5,7.48,7.5,42700.0,7.49,7.5,7.48,7.5,42700.0
2009-10-06 13:20:00,7.49,7.52,7.49,7.51,23000.0,7.49,7.52,7.49,7.51,23000.0
2009-10-06 13:30:00,7.5,7.51,7.5,7.5,12700.0,7.5,7.51,7.5,7.5,12700.0
2009-10-06 13:40:00,7.5,7.51,7.5,7.5,33300.0,7.5,7.51,7.5,7.5,33300.0
2009-10-06 13:50:00,7.5,7.52,7.5,7.5,117600.0,7.5,7.52,7.5,7.5,117600.0
2009-10-06 14:00:00,7.5,7.51,7.48,7.48,80300.0,7.5,7.51,7.48,7.48,80300.0
2009-10-06 14:10:00,7.48,7.51,7.48,7.49,141300.0,7.48,7.51,7.48,7.49,141300.0
2009-10-06 14:20:00,7.49,7.5,7.47,7.47,88500.0,7.49,7.5,7.47,7.47,88500.0
2009-10-06 14:30:00,7.48,7.51,7.47,7.51,73600.0,7.48,7.51,7.47,7.51,73600.0
2009-10-06 14:40:00,7.51,7.52,7.49,7.5,76600.0,7.51,7.52,7.49,7.5,76600.0
2009-10-06 14:50:00,7.5,7.55,7.49,7.51,169800.0,7.5,7.55,7.49,7.51,169800.0
2009-10-06 15:00:00,7.51,7.53,7.5,7.52,80200.0,7.51,7.53,7.5,7.52,80200.0
2009-10-06 15:10:00,7.53,7.58,7.53,7.56,154700.0,7.53,7.58,7.53,7.56,154700.0
2009-10-06 15:20:00,7.56,7.62,7.55,7.6,213200.0,7.56,7.62,7.55,7.6,213200.0
2009-10-06 15:30:00,7.6,7.64,7.58,7.6,181500.0,7.6,7.64,7.58,7.6,181500.0
2009-10-06 15:40:00,7.59,7.61,7.55,7.56,460700.0,7.59,7.61,7.55,7.56,460700.0
2009-10-06 15:50:00,7.56,7.6,7.54,7.6,248900.0,7.56,7.6,7.54,7.6,248900.0
2009-10-07 09:30:00,7.54,7.55,7.44,7.53,38700.0,7.54,7.55,7.44,7.53,38700.0
2009-10-07 09:40:00,7.54,7.54,7.41,7.42,51500.0,7.54,7.54,7.41,7.42,51500.0
2009-10-07 09:50:00,7.41,7.47,7.41,7.47,93000.0,7.41,7.47,7.41,7.47,93000.0
2009-10-07 10:00:00,7.46,7.47,7.44,7.46,62600.0,7.46,7.47,7.44,7.46,62600.0
2009-10-07 10:10:00,7.46,7.5,7.46,7.49,31300.0,7.46,7.5,7.46,7.49,31300.0
2009-10-07 10:20:00,7.5,7.5,7.46,7.46,16300.0,7.5,7.5,7.46,7.46,16300.0
2009-10-07 10:30:00,7.46,7.46,7.43,7.46,40200.0,7.46,7.46,7.43,7.46,40200.0
2009-10-07 10:40:00,7.45,7.45,7.41,7.41,18300.0,7.45,7.45,7.41,7.41,18300.0
2009-10-07 10:50:00,7.41,7.49,7.41,7.48,34900.0,7.41,7.49,7.41,7.48,34900.0
2009-10-07 11:00:00,7.49,7.52,7.49,7.49,21300.0,7.49,7.52,7.49,7.49,21300.0
2009-10-07 11:10:00,7.48,7.49,7.47,7.47,20300.0,7.48,7.49,7.47,7.47,20300.0
2009-10-07 11:20:00,7.47,7.47,7.45,7.45,23600.0,7.47,7.47,7.45,7.45,23600.0
2009-10-07 11:30:00,7.45,7.47,7.42,7.43,93400.0,7.45,7.47,7.42,7.43,93400.0
2009-10-07 11:40:00,7.43,7.44,7.4,7.4,73000.0,7.43,7.44,7.4,7.4,73000.0
2009-10-07 11:50:00,7.4,7.43,7.4,7.41,16100.0,7.4,7.43,7.4,7.41,16100.0
2009-10-07 12:00:00,7.41,7.42,7.41,7.42,4200.0,7.41,7.42,7.41,7.42,4200.0
2009-10-07 12:10:00,7.42,7.42,7.41,7.42,9300.0,7.42,7.42,7.41,7.42,9300.0
2009-10-07 12:20:00,7.43,7.46,7.42,7.46,22900.0,7.43,7.46,7.42,7.46,22900.0
2009-10-07 12:30:00,7.45,7.45,7.42,7.43,23600.0,7.45,7.45,7.42,7.43,23600.0
2009-10-07 12:40:00,7.42,7.46,7.42,7.46,13900.0,7.42,7.46,7.42,7.46,13900.0
2009-10-07 12:50:00,7.47,7.48,7.46,7.47,5600.0,7.47,7.48,7.46,7.47,5600.0
2009-10-07 13:00:00,7.47,7.47,7.43,7.43,40300.0,7.47,7.47,7.43,7.43,40300.0
2009-10-07 13:10:00,7.44,7.44,7.43,7.43,2300.0,7.44,7.44,7.43,7.43,2300.0
2009-10-07 13:20:00,7.44,7.44,7.43,7.43,4100.0,7.44,7.44,7.43,7.43,4100.0
2009-10-07 13:30:00,7.43,7.46,7.43,7.46,15900.0,7.43,7.46,7.43,7.46,15900.0
2009-10-07 13:40:00,7.45,7.46,7.43,7.43,51400.0,7.45,7.46,7.43,7.43,51400.0
2009-10-07 13:50:00,7.44,7.46,7.43,7.44,34800.0,7.44,7.46,7.43,7.44,34800.0
2009-10-07 14:00:00,7.45,7.45,7.4,7.41,70100.0,7.45,7.45,7.4,7.41,70100.0
2009-10-07 14:10:00,7.4,7.42,7.39,7.42,40800.0,7.4,7.42,7.39,7.42,40800.0
2009-10-07 14:20:00,7.42,7.43,7.41,7.43,8000.0,7.42,7.43,7.41,7.43,8000.0
2009-10-07 14:30:00,7.43,7.44,7.42,7.43,16900.0,7.43,7.44,7.42,7.43,16900.0
2009-10-07 14:40:00,7.42,7.45,7.42,7.44,14500.0,7.42,7.45,7.42,7.44,14500.0
2009-10-07 14:50:00,7.45,7.46,7.45,7.45,14600.0,7.45,7.46,7.45,7.45,14600.0
2009-10-07 15:00:00,7.46,7.46,7.44,7.45,17800.0,7.46,7.46,7.44,7.45,17800.0
2009-10-07 15:10:00,7.45,7.47,7.43,7.45,40600.0,7.45,7.47,7.43,7.45,40600.0
2009-10-07 15:20:00,7.45,7.45,7.43,7.44,33500.0,7.45,7.45,7.43,7.44,33500.0
2009-10-07 15:30:00,7.45,7.46,7.43,7.45,25300.0,7.45,7.46,7.43,7.45,25300.0
2009-10-07 15:40:00,7.45,7.46,7.43,7.45,40700.0,7.45,7.46,7.43,7.45,40700.0
2009-10-07 15:50:00,7.46,7.46,7.45,7.46,41400.0,7.46,7.46,7.45,7.46,41400.0
2009-10-08 09:30:00,7.54,7.54,7.4,7.54,15900.0,7.54,7.54,7.4,7.54,15900.0
2009-10-08 09:40:00,7.54,7.55,7.53,7.54,10800.0,7.54,7.55,7.53,7.54,10800.0
2009-10-08 09:50:00,7.53,7.53,7.5,7.51,13000.0,7.53,7.53,7.5,7.51,13000.0
2009-10-08 10:00:00,7.52,7.52,7.47,7.52,46400.0,7.52,7.52,7.47,7.52,46400.0
2009-10-08 10:10:00,7.53,7.55,7.52,7.54,29500.0,7.53,7.55,7.52,7.54,29500.0
2009-10-08 10:20:00,7.53,7.55,7.53,7.55,41000.0,7.53,7.55,7.53,7.55,41000.0
2009-10-08 10:30:00,7.55,7.55,7.54,7.55,12200.0,7.55,7.55,7.54,7.55,12200.0
2009-10-08 10:40:00,7.55,7.55,7.54,7.55,27300.0,7.55,7.55,7.54,7.55,27300.0
2009-10-08 10:50:00,7.55,7.55,7.53,7.54,26300.0,7.55,7.55,7.53,7.54,26300.0
2009-10-08 11:00:00,7.54,7.54,7.53,7.54,7000.0,7.54,7.54,7.53,7.54,7000.0
2009-10-08 11:10:00,7.54,7.55,7.53,7.55,10300.0,7.54,7.55,7.53,7.55,10300.0
2009-10-08 11:20:00,7.55,7.59,7.55,7.57,45000.0,7.55,7.59,7.55,7.57,45000.0
2009-10-08 11:30:00,7.57,7.6,7.57,7.58,37500.0,7.57,7.6,7.57,7.58,37500.0
2009-10-08 11:40:00,7.58,7.6,7.55,7.57,90200.0,7.58,7.6,7.55,7.57,90200.0
2009-10-08 11:50:00,7.57,7.63,7.57,7.62,28200.0,7.57,7.63,7.57,7.62,28200.0
2009-10-08 12:00:00,7.63,7.63,7.6,7.6,14300.0,7.63,7.63,7.6,7.6,14300.0
2009-10-08 12:10:00,7.6,7.61,7.6,7.6,4200.0,7.6,7.61,7.6,7.6,4200.0
2009-10-08 12:20:00,7.6,7.63,7.6,7.62,16100.0,7.6,7.63,7.6,7.62,16100.0
2009-10-08 12:30:00,7.62,7.63,7.62,7.62,6000.0,7.62,7.63,7.62,7.62,6000.0
2009-10-08 12:40:00,7.62,7.63,7.62,7.62,8700.0,7.62,7.63,7.62,7.62,8700.0
2009-10-08 12:50:00,7.62,7.63,7.62,7.62,4000.0,7.62,7.63,7.62,7.62,4000.0
2009-10-08 13:00:00,7.63,7.63,7.59,7.6,21800.0,7.63,7.63,7.59,7.6,21800.0
2009-10-08 13:10:00,7.59,7.59,7.57,7.57,22600.0,7.59,7.59,7.57,7.57,22600.0
2009-10-08 13:20:00,7.57,7.58,7.57,7.57,9200.0,7.57,7.58,7.57,7.57,9200.0
2009-10-08 13:30:00,7.57,7.58,7.53,7.53,20400.0,7.57,7.58,7.53,7.53,20400.0
2009-10-08 13:40:00,7.54,7.56,7.54,7.54,14700.0,7.54,7.56,7.54,7.54,14700.0
2009-10-08 13:50:00,7.55,7.56,7.54,7.56,13300.0,7.55,7.56,7.54,7.56,13300.0
2009-10-08 14:00:00,7.56,7.57,7.56,7.56,3600.0,7.56,7.57,7.56,7.56,3600.0
2009-10-08 14:10:00,7.56,7.57,7.54,7.54,17300.0,7.56,7.57,7.54,7.54,17300.0
2009-10-08 14:20:00,7.54,7.55,7.51,7.54,27500.0,7.54,7.55,7.51,7.54,27500.0
2009-10-08 14:30:00,7.54,7.55,7.53,7.54,12700.0,7.54,7.55,7.53,7.54,12700.0
2009-10-08 14:40:00,7.54,7.57,7.53,7.56,19600.0,7.54,7.57,7.53,7.56,19600.0
2009-10-08 14:50:00,7.56,7.57,7.56,7.57,5700.0,7.56,7.57,7.56,7.57,5700.0
2009-10-08 15:00:00,7.57,7.59,7.56,7.57,22600.0,7.57,7.59,7.56,7.57,22600.0
2009-10-08 15:10:00,7.57,7.58,7.56,7.56,11400.0,7.57,7.58,7.56,7.56,11400.0
2009-10-08 15:20:00,7.57,7.57,7.55,7.55,29900.0,7.57,7.57,7.55,7.55,29900.0
2009-10-08 15:30:00,7.55,7.56,7.53,7.53,42000.0,7.55,7.56,7.53,7.53,42000.0
2009-10-08 15:40:00,7.53,7.55,7.53,7.53,60900.0,7.53,7.55,7.53,7.53,60900.0
2009-10-08 15:50:00,7.54,7.6,7.53,7.57,273200.0,7.54,7.6,7.53,7.57,273200.0
2009-10-09 09:30:00,7.53,7.59,7.51,7.57,18100.0,7.53,7.59,7.51,7.57,18100.0
2009-10-09 09:40:00,7.58,7.64,7.57,7.62,13600.0,7.58,7.64,7.57,7.62,13600.0
2009-10-09 09:50:00,7.62,7.65,7.62,7.65,17600.0,7.62,7.65,7.62,7.65,17600.0
2009-10-09 10:00:00,7.65,7.68,7.63,7.68,42900.0,7.65,7.68,7.63,7.68,42900.0
2009-10-09 10:10:00,7.68,7.68,7.65,7.65,32700.0,7.68,7.68,7.65,7.65,32700.0
2009-10-09 10:20:00,7.65,7.67,7.65,7.66,20800.0,7.65,7.67,7.65,7.66,20800.0
2009-10-09 10:30:00,7.66,7.69,7.66,7.67,29100.0,7.66,7.69,7.66,7.67,29100.0
2009-10-09 10:40:00,7.67,7.68,7.65,7.65,20000.0,7.67,7.68,7.65,7.65,20000.0
2009-10-09 10:50:00,7.65,7.69,7.65,7.68,26900.0,7.65,7.69,7.65,7.68,26900.0
2009-10-09 11:00:00,7.68,7.72,7.68,7.7,46500.0,7.68,7.72,7.68,7.7,46500.0
2009-10-09 11:10:00,7.71,7.72,7.69,7.69,27100.0,7.71,7.72,7.69,7.69,27100.0
2009-10-09 11:20:00,7.7,7.71,7.69,7.69,12200.0,7.7,7.71,7.69,7.69,12200.0
2009-10-09 11:30:00,7.69,7.69,7.66,7.66,6300.0,7.69,7.69,7.66,7.66,6300.0
2009-10-09 11:40:00,7.66,7.67,7.66,7.66,6900.0,7.66,7.67,7.66,7.66,6900.0
2009-10-09 11:50:00,7.66,7.66,7.65,7.65,9600.0,7.66,7.66,7.65,7.65,9600.0
2009-10-09 12:00:00,7.65,7.66,7.65,7.65,8000.0,7.65,7.66,7.65,7.65,8000.0
2009-10-09 12:10:00,7.65,7.66,7.65,7.65,3700.0,7.65,7.66,7.65,7.65,3700.0
2009-10-09 12:20:00,7.66,7.66,7.65,7.65,5600.0,7.66,7.66,7.65,7.65,5600.0
2009-10-09 12:30:00,7.65,7.66,7.64,7.65,34700.0,7.65,7.66,7.64,7.65,34700.0
2009-10-09 12:40:00,7.65,7.66,7.65,7.65,7200.0,7.65,7.66,7.65,7.65,7200.0
2009-10-09 12:50:00,7.66,7.66,7.65,7.65,3200.0,7.66,7.66,7.65,7.65,3200.0
2009-10-09 13:00:00,7.65,7.67,7.65,7.65,47000.0,7.65,7.67,7.65,7.65,47000.0
2009-10-09 13:10:00,7.66,7.66,7.65,7.65,2700.0,7.66,7.66,7.65,7.65,2700.0
2009-10-09 13:20:00,7.65,7.66,7.65,7.65,3100.0,7.65,7.66,7.65,7.65,3100.0
2009-10-09 13:30:00,7.65,7.66,7.65,7.65,5600.0,7.65,7.66,7.65,7.65,5600.0
2009-10-09 13:40:00,7.65,7.66,7.65,7.65,5900.0,7.65,7.66,7.65,7.65,5900.0
2009-10-09 13:50:00,7.66,7.66,7.65,7.66,11200.0,7.66,7.66,7.65,7.66,11200.0
2009-10-09 14:00:00,7.65,7.66,7.64,7.65,27500.0,7.65,7.66,7.64,7.65,27500.0
2009-10-09 14:10:00,7.65,7.66,7.65,7.65,6900.0,7.65,7.66,7.65,7.65,6900.0
2009-10-09 14:20:00,7.65,7.66,7.65,7.66,5500.0,7.65,7.66,7.65,7.66,5500.0
2009-10-09 14:30:00,7.65,7.66,7.65,7.66,4000.0,7.65,7.66,7.65,7.66,4000.0
2009-10-09 14:40:00,7.66,7.67,7.65,7.66,28700.0,7.66,7.67,7.65,7.66,28700.0
2009-10-09 14:50:00,7.67,7.67,7.65,7.66,19500.0,7.67,7.67,7.65,7.66,19500.0
2009-10-09 15:00:00,7.65,7.69,7.65,7.69,58400.0,7.65,7.69,7.65,7.69,58400.0
2009-10-09 15:10:00,7.68,7.7,7.68,7.68,48200.0,7.68,7.7,7.68,7.68,48200.0
2009-10-09 15:20:00,7.68,7.69,7.68,7.69,4400.0,7.68,7.69,7.68,7.69,4400.0
2009-10-09 15:30:00,7.69,7.7,7.68,7.69,47400.0,7.69,7.7,7.68,7.69,47400.0
2009-10-09 15:40:00,7.7,7.7,7.69,7.7,35200.0,7.7,7.7,7.69,7.7,35200.0
2009-10-09 15:50:00,7.69,7.71,7.69,7.71,96500.0,7.69,7.71,7.69,7.71,96500.0
2009-10-12 09:30:00,7.68,7.72,7.62,7.7,26100.0,7.68,7.72,7.62,7.7,26100.0
2009-10-12 09:40:00,7.69,7.7,7.68,7.68,15000.0,7.69,7.7,7.68,7.68,15000.0
2009-10-12 09:50:00,7.69,7.69,7.68,7.69,11200.0,7.69,7.69,7.68,7.69,11200.0
2009-10-12 10:00:00,7.68,7.69,7.68,7.69,8400.0,7.68,7.69,7.68,7.69,8400.0
2009-10-12 10:10:00,7.68,7.69,7.65,7.66,50300.0,7.68,7.69,7.65,7.66,50300.0
2009-10-12 10:20:00,7.66,7.66,7.65,7.66,10000.0,7.66,7.66,7.65,7.66,10000.0
2009-10-12 10:30:00,7.66,7.67,7.65,7.65,48400.0,7.66,7.67,7.65,7.65,48400.0
2009-10-12 10:40:00,7.66,7.66,7.65,7.65,22800.0,7.66,7.66,7.65,7.65,22800.0
2009-10-12 10:50:00,7.65,7.66,7.65,7.65,8400.0,7.65,7.66,7.65,7.65,8400.0
2009-10-12 11:00:00,7.66,7.66,7.65,7.65,8900.0,7.66,7.66,7.65,7.65,8900.0
2009-10-12 11:10:00,7.66,7.66,7.65,7.65,26600.0,7.66,7.66,7.65,7.65,26600.0
2009-10-12 11:20:00,7.65,7.66,7.65,7.65,12400.0,7.65,7.66,7.65,7.65,12400.0
2009-10-12 11:30:00,7.65,7.66,7.65,7.65,10900.0,7.65,7.66,7.65,7.65,10900.0
2009-10-12 11:40:00,7.65,7.66,7.65,7.65,6000.0,7.65,7.66,7.65,7.65,6000.0
2009-10-12 11:50:00,7.65,7.66,7.65,7.66,5900.0,7.65,7.66,7.65,7.66,5900.0
2009-10-12 12:00:00,7.66,7.66,7.65,7.65,5800.0,7.66,7.66,7.65,7.65,5800.0
2009-10-12 12:10:00,7.66,7.66,7.65,7.66,6600.0,7.66,7.66,7.65,7.66,6600.0
2009-10-12 12:20:00,7.65,7.66,7.65,7.66,5700.0,7.65,7.66,7.65,7.66,5700.0
2009-10-12 12:30:00,7.66,7.66,7.65,7.65,4500.0,7.66,7.66,7.65,7.65,4500.0
2009-10-12 12:40:00,7.66,7.66,7.65,7.66,3700.0,7.66,7.66,7.65,7.66,3700.0
2009-10-12 12:50:00,7.65,7.66,7.65,7.66,15000.0,7.65,7.66,7.65,7.66,15000.0
2009-10-12 13:00:00,7.65,7.66,7.65,7.66,4100.0,7.65,7.66,7.65,7.66,4100.0
2009-10-12 13:10:00,7.66,7.69,7.65,7.67,47500.0,7.66,7.69,7.65,7.67,47500.0
2009-10-12 13:20:00,7.68,7.68,7.66,7.67,18300.0,7.68,7.68,7.66,7.67,18300.0
2009-10-12 13:30:00,7.66,7.67,7.66,7.66,15100.0,7.66,7.67,7.66,7.66,15100.0
2009-10-12 13:40:00,7.67,7.67,7.66,7.67,4200.0,7.67,7.67,7.66,7.67,4200.0
2009-10-12 13:50:00,7.67,7.67,7.66,7.67,14300.0,7.67,7.67,7.66,7.67,14300.0
2009-10-12 14:00:00,7.67,7.67,7.65,7.65,27700.0,7.67,7.67,7.65,7.65,27700.0
2009-10-12 14:10:00,7.65,7.66,7.64,7.66,77100.0,7.65,7.66,7.64,7.66,77100.0
2009-10-12 14:20:00,7.66,7.66,7.65,7.65,64100.0,7.66,7.66,7.65,7.65,64100.0
2009-10-12 14:30:00,7.65,7.66,7.62,7.62,84700.0,7.65,7.66,7.62,7.62,84700.0
2009-10-12 14:40:00,7.62,7.63,7.62,7.62,5100.0,7.62,7.63,7.62,7.62,5100.0
2009-10-12 14:50:00,7.63,7.63,7.62,7.62,14200.0,7.63,7.63,7.62,7.62,14200.0
2009-10-12 15:00:00,7.63,7.63,7.62,7.63,3300.0,7.63,7.63,7.62,7.63,3300.0
2009-10-12 15:10:00,7.62,7.63,7.62,7.62,7600.0,7.62,7.63,7.62,7.62,7600.0
2009-10-12 15:20:00,7.62,7.63,7.62,7.62,7900.0,7.62,7.63,7.62,7.62,7900.0
2009-10-12 15:30:00,7.63,7.63,7.62,7.63,22300.0,7.63,7.63,7.62,7.63,22300.0
2009-10-12 15:40:00,7.62,7.63,7.62,7.63,20500.0,7.62,7.63,7.62,7.63,20500.0
2009-10-12 15:50:00,7.62,7.66,7.62,7.65,110600.0,7.62,7.66,7.62,7.65,110600.0
2009-10-13 09:30:00,7.64,7.66,7.64,7.66,11500.0,7.64,7.66,7.64,7.66,11500.0
2009-10-13 09:40:00,7.65,7.68,7.64,7.66,21300.0,7.65,7.68,7.64,7.66,21300.0
2009-10-13 09:50:00,7.67,7.67,7.64,7.64,11800.0,7.67,7.67,7.64,7.64,11800.0
2009-10-13 10:00:00,7.64,7.65,7.59,7.6,21300.0,7.64,7.65,7.59,7.6,21300.0
2009-10-13 10:10:00,7.6,7.61,7.58,7.61,19500.0,7.6,7.61,7.58,7.61,19500.0
2009-10-13 10:20:00,7.61,7.64,7.6,7.64,7200.0,7.61,7.64,7.6,7.64,7200.0
2009-10-13 10:30:00,7.64,7.66,7.64,7.64,23000.0,7.64,7.66,7.64,7.64,23000.0
2009-10-13 10:40:00,7.64,7.66,7.64,7.66,4000.0,7.64,7.66,7.64,7.66,4000.0
2009-10-13 10:50:00,7.66,7.69,7.65,7.68,7900.0,7.66,7.69,7.65,7.68,7900.0
2009-10-13 11:00:00,7.68,7.69,7.68,7.69,3300.0,7.68,7.69,7.68,7.69,3300.0
2009-10-13 11:10:00,7.69,7.69,7.68,7.69,37600.0,7.69,7.69,7.68,7.69,37600.0
2009-10-13 11:20:00,7.69,7.7,7.68,7.7,8900.0,7.69,7.7,7.68,7.7,8900.0
2009-10-13 11:30:00,7.7,7.7,7.69,7.7,17100.0,7.7,7.7,7.69,7.7,17100.0
2009-10-13 11:40:00,7.7,7.79,7.7,7.77,65500.0,7.7,7.79,7.7,7.77,65500.0
2009-10-13 11:50:00,7.78,7.8,7.78,7.8,46300.0,7.78,7.8,7.78,7.8,46300.0
2009-10-13 12:00:00,7.81,7.82,7.8,7.81,23900.0,7.81,7.82,7.8,7.81,23900.0
2009-10-13 12:10:00,7.8,7.8,7.77,7.78,35700.0,7.8,7.8,7.77,7.78,35700.0
2009-10-13 12:20:00,7.79,7.79,7.75,7.76,18300.0,7.79,7.79,7.75,7.76,18300.0
2009-10-13 12:30:00,7.75,7.77,7.75,7.77,22100.0,7.75,7.77,7.75,7.77,22100.0
2009-10-13 12:40:00,7.77,7.81,7.76,7.81,62900.0,7.77,7.81,7.76,7.81,62900.0
2009-10-13 12:50:00,7.81,7.81,7.8,7.81,3300.0,7.81,7.81,7.8,7.81,3300.0
2009-10-13 13:00:00,7.81,7.84,7.81,7.84,30000.0,7.81,7.84,7.81,7.84,30000.0
2009-10-13 13:10:00,7.84,7.84,7.83,7.84,4500.0,7.84,7.84,7.83,7.84,4500.0
2009-10-13 13:20:00,7.84,7.84,7.83,7.83,28500.0,7.84,7.84,7.83,7.83,28500.0
2009-10-13 13:30:00,7.83,7.83,7.8,7.81,29100.0,7.83,7.83,7.8,7.81,29100.0
2009-10-13 13:40:00,7.82,7.82,7.81,7.82,22600.0,7.82,7.82,7.81,7.82,22600.0
2009-10-13 13:50:00,7.82,7.84,7.8,7.84,78300.0,7.82,7.84,7.8,7.84,78300.0
2009-10-13 14:00:00,7.84,7.84,7.77,7.78,44000.0,7.84,7.84,7.77,7.78,44000.0
2009-10-13 14:10:00,7.77,7.81,7.77,7.81,59200.0,7.77,7.81,7.77,7.81,59200.0
2009-10-13 14:20:00,7.81,7.83,7.8,7.83,36500.0,7.81,7.83,7.8,7.83,36500.0
2009-10-13 14:30:00,7.83,7.83,7.8,7.82,47700.0,7.83,7.83,7.8,7.82,47700.0
2009-10-13 14:40:00,7.82,7.83,7.81,7.82,45900.0,7.82,7.83,7.81,7.82,45900.0
2009-10-13 14:50:00,7.82,7.85,7.8,7.84,114000.0,7.82,7.85,7.8,7.84,114000.0
2009-10-13 15:00:00,7.84,7.84,7.82,7.82,41300.0,7.84,7.84,7.82,7.82,41300.0
2009-10-13 15:10:00,7.82,7.86,7.82,7.86,71300.0,7.82,7.86,7.82,7.86,71300.0
2009-10-13 15:20:00,7.86,7.87,7.84,7.84,63200.0,7.86,7.87,7.84,7.84,63200.0
2009-10-13 15:30:00,7.85,7.86,7.83,7.83,73800.0,7.85,7.86,7.83,7.83,73800.0
2009-10-13 15:40:00,7.83,7.85,7.82,7.83,75200.0,7.83,7.85,7.82,7.83,75200.0
2009-10-13 15:50:00,7.83,7.86,7.83,7.83,91400.0,7.83,7.86,7.83,7.83,91400.0
2009-10-14 09:30:00,7.91,7.98,7.91,7.95,66500.0,7.91,7.98,7.91,7.95,66500.0
2009-10-14 09:40:00,7.95,7.96,7.91,7.92,78100.0,7.95,7.96,7.91,7.92,78100.0
2009-10-14 09:50:00,7.92,7.97,7.9,7.96,43800.0,7.92,7.97,7.9,7.96,43800.0
2009-10-14 10:00:00,7.96,7.96,7.94,7.96,77000.0,7.96,7.96,7.94,7.96,77000.0
2009-10-14 10:10:00,7.95,7.98,7.95,7.97,20400.0,7.95,7.98,7.95,7.97,20400.0
2009-10-14 10:20:00,7.97,7.98,7.95,7.95,37600.0,7.97,7.98,7.95,7.95,37600.0
2009-10-14 10:30:00,7.95,7.95,7.93,7.95,16400.0,7.95,7.95,7.93,7.95,16400.0
2009-10-14 10:40:00,7.95,7.95,7.94,7.95,14000.0,7.95,7.95,7.94,7.95,14000.0
2009-10-14 10:50:00,7.94,7.96,7.93,7.96,145800.0,7.94,7.96,7.93,7.96,145800.0
2009-10-14 11:00:00,7.96,8.0,7.95,7.99,54000.0,7.96,8.0,7.95,7.99,54000.0
2009-10-14 11:10:00,7.99,8.0,7.99,8.0,125000.0,7.99,8.0,7.99,8.0,125000.0
2009-10-14 11:20:00,8.0,8.02,7.99,8.01,69800.0,8.0,8.02,7.99,8.01,69800.0
2009-10-14 11:30:00,8.01,8.03,8.01,8.01,36600.0,8.01,8.03,8.01,8.01,36600.0
2009-10-14 11:40:00,8.01,8.02,8.01,8.01,12800.0,8.01,8.02,8.01,8.01,12800.0
2009-10-14 11:50:00,8.02,8.02,8.0,8.0,90700.0,8.02,8.02,8.0,8.0,90700.0
2009-10-14 12:00:00,8.0,8.01,8.0,8.0,40500.0,8.0,8.01,8.0,8.0,40500.0
2009-10-14 12:10:00,8.01,8.05,8.01,8.04,114300.0,8.01,8.05,8.01,8.04,114300.0
2009-10-14 12:20:00,8.05,8.06,8.04,8.06,96900.0,8.05,8.06,8.04,8.06,96900.0
2009-10-14 12:30:00,8.05,8.08,8.05,8.07,57500.0,8.05,8.08,8.05,8.07,57500.0
2009-10-14 12:40:00,8.07,8.1,8.06,8.1,141400.0,8.07,8.1,8.06,8.1,141400.0
2009-10-14 12:50:00,8.1,8.11,8.09,8.11,54600.0,8.1,8.11,8.09,8.11,54600.0
2009-10-14 13:00:00,8.11,8.16,8.11,8.16,54700.0,8.11,8.16,8.11,8.16,54700.0
2009-10-14 13:10:00,8.15,8.18,8.11,8.12,181400.0,8.15,8.18,8.11,8.12,181400.0
2009-10-14 13:20:00,8.11,8.12,8.1,8.11,38400.0,8.11,8.12,8.1,8.11,38400.0
2009-10-14 13:30:00,8.1,8.11,8.08,8.1,102500.0,8.1,8.11,8.08,8.1,102500.0
2009-10-14 13:40:00,8.11,8.16,8.11,8.16,113300.0,8.11,8.16,8.11,8.16,113300.0
2009-10-14 13:50:00,8.15,8.15,8.13,8.14,78700.0,8.15,8.15,8.13,8.14,78700.0
2009-10-14 14:00:00,8.13,8.14,8.11,8.11,28900.0,8.13,8.14,8.11,8.11,28900.0
2009-10-14 14:10:00,8.11,8.11,8.08,8.08,53900.0,8.11,8.11,8.08,8.08,53900.0
2009-10-14 14:20:00,8.09,8.12,8.08,8.12,72700.0,8.09,8.12,8.08,8.12,72700.0
2009-10-14 14:30:00,8.11,8.13,8.11,8.13,71800.0,8.11,8.13,8.11,8.13,71800.0
2009-10-14 14:40:00,8.13,8.13,8.12,8.13,67300.0,8.13,8.13,8.12,8.13,67300.0
2009-10-14 14:50:00,8.13,8.13,8.09,8.1,179600.0,8.13,8.13,8.09,8.1,179600.0
2009-10-14 15:00:00,8.1,8.11,8.09,8.1,85400.0,8.1,8.11,8.09,8.1,85400.0
2009-10-14 15:10:00,8.11,8.11,8.07,8.08,142000.0,8.11,8.11,8.07,8.08,142000.0
2009-10-14 15:20:00,8.07,8.09,8.05,8.09,204300.0,8.07,8.09,8.05,8.09,204300.0
2009-10-14 15:30:00,8.09,8.09,8.07,8.08,82100.0,8.09,8.09,8.07,8.08,82100.0
2009-10-14 15:40:00,8.08,8.08,8.04,8.04,171500.0,8.08,8.08,8.04,8.04,171500.0
2009-10-14 15:50:00,8.05,8.08,8.04,8.08,284100.0,8.05,8.08,8.04,8.08,284100.0
2009-10-15 09:30:00,8.02,8.06,8.0,8.01,40100.0,8.02,8.06,8.0,8.01,40100.0
2009-10-15 09:40:00,8.01,8.05,8.01,8.05,75500.0,8.01,8.05,8.01,8.05,75500.0
2009-10-15 09:50:00,8.04,8.09,8.04,8.07,44400.0,8.04,8.09,8.04,8.07,44400.0
2009-10-15 10:00:00,8.07,8.07,8.04,8.04,42000.0,8.07,8.07,8.04,8.04,42000.0
2009-10-15 10:10:00,8.04,8.04,8.0,8.02,38200.0,8.04,8.04,8.0,8.02,38200.0
2009-10-15 10:20:00,8.02,8.03,7.99,7.99,46200.0,8.02,8.03,7.99,7.99,46200.0
2009-10-15 10:30:00,7.99,8.0,7.98,7.98,34300.0,7.99,8.0,7.98,7.98,34300.0
2009-10-15 10:40:00,7.98,7.99,7.95,7.96,53300.0,7.98,7.99,7.95,7.96,53300.0
2009-10-15 10:50:00,7.96,8.0,7.95,8.0,30700.0,7.96,8.0,7.95,8.0,30700.0
2009-10-15 11:00:00,8.0,8.01,7.97,7.97,30500.0,8.0,8.01,7.97,7.97,30500.0
2009-10-15 11:10:00,7.98,8.0,7.96,7.97,47100.0,7.98,8.0,7.96,7.97,47100.0
2009-10-15 11:20:00,7.97,8.0,7.97,7.99,20300.0,7.97,8.0,7.97,7.99,20300.0
2009-10-15 11:30:00,7.99,8.0,7.98,7.98,21500.0,7.99,8.0,7.98,7.98,21500.0
2009-10-15 11:40:00,7.98,7.99,7.97,7.98,30500.0,7.98,7.99,7.97,7.98,30500.0
2009-10-15 11:50:00,7.98,7.99,7.98,7.98,11500.0,7.98,7.99,7.98,7.98,11500.0
2009-10-15 12:00:00,7.97,8.0,7.97,8.0,30500.0,7.97,8.0,7.97,8.0,30500.0
2009-10-15 12:10:00,8.01,8.01,7.98,8.0,109000.0,8.01,8.01,7.98,8.0,109000.0
2009-10-15 12:20:00,8.01,8.02,7.99,8.0,82500.0,8.01,8.02,7.99,8.0,82500.0
2009-10-15 12:30:00,8.01,8.02,8.01,8.01,19000.0,8.01,8.02,8.01,8.01,19000.0
2009-10-15 12:40:00,8.01,8.05,8.01,8.03,68600.0,8.01,8.05,8.01,8.03,68600.0
2009-10-15 12:50:00,8.03,8.04,8.03,8.03,9100.0,8.03,8.04,8.03,8.03,9100.0
2009-10-15 13:00:00,8.03,8.04,8.03,8.03,22400.0,8.03,8.04,8.03,8.03,22400.0
2009-10-15 13:10:00,8.03,8.04,8.03,8.03,22500.0,8.03,8.04,8.03,8.03,22500.0
2009-10-15 13:20:00,8.03,8.04,8.02,8.03,24000.0,8.03,8.04,8.02,8.03,24000.0
2009-10-15 13:30:00,8.03,8.05,8.03,8.04,23400.0,8.03,8.05,8.03,8.04,23400.0
2009-10-15 13:40:00,8.04,8.07,8.04,8.07,32300.0,8.04,8.07,8.04,8.07,32300.0
2009-10-15 13:50:00,8.06,8.08,8.06,8.07,33600.0,8.06,8.08,8.06,8.07,33600.0
2009-10-15 14:00:00,8.07,8.09,8.07,8.09,16200.0,8.07,8.09,8.07,8.09,16200.0
2009-10-15 14:10:00,8.08,8.09,8.05,8.05,29900.0,8.08,8.09,8.05,8.05,29900.0
2009-10-15 14:20:00,8.05,8.05,8.04,8.04,9400.0,8.05,8.05,8.04,8.04,9400.0
2009-10-15 14:30:00,8.04,8.06,8.04,8.06,45300.0,8.04,8.06,8.04,8.06,45300.0
2009-10-15 14:40:00,8.05,8.12,8.05,8.11,157100.0,8.05,8.12,8.05,8.11,157100.0
2009-10-15 14:50:00,8.1,8.12,8.1,8.1,56800.0,8.1,8.12,8.1,8.1,56800.0
2009-10-15 15:00:00,8.11,8.11,8.1,8.11,17200.0,8.11,8.11,8.1,8.11,17200.0
2009-10-15 15:10:00,8.1,8.14,8.1,8.13,77200.0,8.1,8.14,8.1,8.13,77200.0
2009-10-15 15:20:00,8.13,8.16,8.13,8.15,72100.0,8.13,8.16,8.13,8.15,72100.0
2009-10-15 15:30:00,8.14,8.16,8.12,8.15,113700.0,8.14,8.16,8.12,8.15,113700.0
2009-10-15 15:40:00,8.15,8.16,8.12,8.14,84900.0,8.15,8.16,8.12,8.14,84900.0
2009-10-15 15:50:00,8.14,8.15,8.13,8.15,137200.0,8.14,8.15,8.13,8.15,137200.0
2009-10-16 09:30:00,8.09,8.11,8.03,8.11,38700.0,8.09,8.11,8.03,8.11,38700.0
2009-10-16 09:40:00,8.11,8.11,8.04,8.04,16700.0,8.11,8.11,8.04,8.04,16700.0
2009-10-16 09:50:00,8.05,8.13,8.0,8.0,55000.0,8.05,8.13,8.0,8.0,55000.0
2009-10-16 10:00:00,8.0,8.0,7.92,7.93,48100.0,8.0,8.0,7.92,7.93,48100.0
2009-10-16 10:10:00,7.92,7.99,7.91,7.99,43300.0,7.92,7.99,7.91,7.99,43300.0
2009-10-16 10:20:00,7.99,8.0,7.96,7.97,38600.0,7.99,8.0,7.96,7.97,38600.0
2009-10-16 10:30:00,7.98,8.02,7.95,7.99,63900.0,7.98,8.02,7.95,7.99,63900.0
2009-10-16 10:40:00,7.99,8.01,7.95,7.97,34700.0,7.99,8.01,7.95,7.97,34700.0
2009-10-16 10:50:00,7.97,8.01,7.96,8.01,31900.0,7.97,8.01,7.96,8.01,31900.0
2009-10-16 11:00:00,7.99,7.99,7.97,7.98,42500.0,7.99,7.99,7.97,7.98,42500.0
2009-10-16 11:10:00,7.98,8.01,7.97,8.01,31700.0,7.98,8.01,7.97,8.01,31700.0
2009-10-16 11:20:00,8.01,8.02,7.99,8.01,38000.0,8.01,8.02,7.99,8.01,38000.0
2009-10-16 11:30:00,8.01,8.01,7.98,8.0,48300.0,8.01,8.01,7.98,8.0,48300.0
2009-10-16 11:40:00,8.0,8.02,7.99,8.02,17400.0,8.0,8.02,7.99,8.02,17400.0
2009-10-16 11:50:00,8.02,8.05,8.01,8.05,39900.0,8.02,8.05,8.01,8.05,39900.0
2009-10-16 12:00:00,8.05,8.05,8.03,8.03,33600.0,8.05,8.05,8.03,8.03,33600.0
2009-10-16 12:10:00,8.03,8.04,8.02,8.03,48200.0,8.03,8.04,8.02,8.03,48200.0
2009-10-16 12:20:00,8.03,8.03,7.98,7.98,25800.0,8.03,8.03,7.98,7.98,25800.0
2009-10-16 12:30:00,7.98,8.01,7.98,8.0,23300.0,7.98,8.01,7.98,8.0,23300.0
2009-10-16 12:40:00,8.01,8.01,7.98,7.98,15900.0,8.01,8.01,7.98,7.98,15900.0
2009-10-16 12:50:00,7.98,7.99,7.98,7.98,9600.0,7.98,7.99,7.98,7.98,9600.0
2009-10-16 13:00:00,7.98,7.99,7.96,7.96,19900.0,7.98,7.99,7.96,7.96,19900.0
2009-10-16 13:10:00,7.96,8.01,7.96,8.0,59000.0,7.96,8.01,7.96,8.0,59000.0
2009-10-16 13:20:00,8.01,8.05,8.0,8.05,31000.0,8.01,8.05,8.0,8.05,31000.0
2009-10-16 13:30:00,8.04,8.06,8.04,8.05,13100.0,8.04,8.06,8.04,8.05,13100.0
2009-10-16 13:40:00,8.06,8.07,8.05,8.07,16100.0,8.06,8.07,8.05,8.07,16100.0
2009-10-16 13:50:00,8.06,8.07,8.05,8.05,25700.0,8.06,8.07,8.05,8.05,25700.0
2009-10-16 14:00:00,8.06,8.06,8.02,8.02,20500.0,8.06,8.06,8.02,8.02,20500.0
2009-10-16 14:10:00,8.02,8.03,8.01,8.03,33700.0,8.02,8.03,8.01,8.03,33700.0
2009-10-16 14:20:00,8.03,8.03,8.02,8.02,12300.0,8.03,8.03,8.02,8.02,12300.0
2009-10-16 14:30:00,8.03,8.04,8.02,8.02,18200.0,8.03,8.04,8.02,8.02,18200.0
2009-10-16 14:40:00,8.03,8.03,8.02,8.03,10800.0,8.03,8.03,8.02,8.03,10800.0
2009-10-16 14:50:00,8.03,8.03,8.02,8.03,12200.0,8.03,8.03,8.02,8.03,12200.0
2009-10-16 15:00:00,8.03,8.06,8.02,8.06,48400.0,8.03,8.06,8.02,8.06,48400.0
2009-10-16 15:10:00,8.05,8.07,8.03,8.04,36400.0,8.05,8.07,8.03,8.04,36400.0
2009-10-16 15:20:00,8.03,8.07,8.03,8.06,72500.0,8.03,8.07,8.03,8.06,72500.0
2009-10-16 15:30:00,8.06,8.1,8.05,8.07,119400.0,8.06,8.1,8.05,8.07,119400.0
2009-10-16 15:40:00,8.07,8.07,8.06,8.06,84800.0,8.07,8.07,8.06,8.06,84800.0
2009-10-16 15:50:00,8.06,8.07,8.04,8.04,144500.0,8.06,8.07,8.04,8.04,144500.0
2009-10-19 09:30:00,8.01,8.08,7.98,7.99,22000.0,8.01,8.08,7.98,7.99,22000.0
2009-10-19 09:40:00,7.99,8.02,7.99,7.99,25900.0,7.99,8.02,7.99,7.99,25900.0
2009-10-19 09:50:00,7.99,7.99,7.97,7.97,11400.0,7.99,7.99,7.97,7.97,11400.0
2009-10-19 10:00:00,7.97,7.99,7.96,7.96,52200.0,7.97,7.99,7.96,7.96,52200.0
2009-10-19 10:10:00,7.96,7.97,7.93,7.93,19600.0,7.96,7.97,7.93,7.93,19600.0
2009-10-19 10:20:00,7.93,7.97,7.91,7.94,98200.0,7.93,7.97,7.91,7.94,98200.0
2009-10-19 10:30:00,7.94,8.0,7.93,7.94,92100.0,7.94,8.0,7.93,7.94,92100.0
2009-10-19 10:40:00,7.93,7.97,7.92,7.95,121400.0,7.93,7.97,7.92,7.95,121400.0
2009-10-19 10:50:00,7.95,7.96,7.94,7.96,22100.0,7.95,7.96,7.94,7.96,22100.0
2009-10-19 11:00:00,7.96,7.97,7.96,7.96,28900.0,7.96,7.97,7.96,7.96,28900.0
2009-10-19 11:10:00,7.97,7.98,7.96,7.97,39700.0,7.97,7.98,7.96,7.97,39700.0
2009-10-19 11:20:00,7.98,8.08,7.97,8.08,97400.0,7.98,8.08,7.97,8.08,97400.0
2009-10-19 11:30:00,8.08,8.08,8.03,8.03,44300.0,8.08,8.08,8.03,8.03,44300.0
2009-10-19 11:40:00,8.04,8.08,8.03,8.08,14900.0,8.04,8.08,8.03,8.08,14900.0
2009-10-19 11:50:00,8.08,8.13,8.08,8.13,17000.0,8.08,8.13,8.08,8.13,17000.0
2009-10-19 12:00:00,8.13,8.14,8.07,8.09,41500.0,8.13,8.14,8.07,8.09,41500.0
2009-10-19 12:10:00,8.1,8.12,8.09,8.11,11600.0,8.1,8.12,8.09,8.11,11600.0
2009-10-19 12:20:00,8.12,8.13,8.1,8.1,24200.0,8.12,8.13,8.1,8.1,24200.0
2009-10-19 12:30:00,8.1,8.11,8.1,8.11,5200.0,8.1,8.11,8.1,8.11,5200.0
2009-10-19 12:40:00,8.1,8.12,8.1,8.11,18700.0,8.1,8.12,8.1,8.11,18700.0
2009-10-19 12:50:00,8.12,8.13,8.12,8.13,15800.0,8.12,8.13,8.12,8.13,15800.0
2009-10-19 13:00:00,8.12,8.13,8.12,8.12,14400.0,8.12,8.13,8.12,8.12,14400.0
2009-10-19 13:10:00,8.13,8.13,8.12,8.13,10800.0,8.13,8.13,8.12,8.13,10800.0
2009-10-19 13:20:00,8.13,8.13,8.12,8.13,12800.0,8.13,8.13,8.12,8.13,12800.0
2009-10-19 13:30:00,8.12,8.15,8.12,8.15,24700.0,8.12,8.15,8.12,8.15,24700.0
2009-10-19 13:40:00,8.15,8.15,8.11,8.11,32000.0,8.15,8.15,8.11,8.11,32000.0
2009-10-19 13:50:00,8.11,8.12,8.11,8.12,25700.0,8.11,8.12,8.11,8.12,25700.0
2009-10-19 14:00:00,8.12,8.13,8.11,8.11,39800.0,8.12,8.13,8.11,8.11,39800.0
2009-10-19 14:10:00,8.12,8.14,8.11,8.14,23300.0,8.12,8.14,8.11,8.14,23300.0
2009-10-19 14:20:00,8.14,8.14,8.1,8.11,42600.0,8.14,8.14,8.1,8.11,42600.0
2009-10-19 14:30:00,8.11,8.11,8.1,8.11,14500.0,8.11,8.11,8.1,8.11,14500.0
2009-10-19 14:40:00,8.11,8.11,8.07,8.07,37100.0,8.11,8.11,8.07,8.07,37100.0
2009-10-19 14:50:00,8.08,8.08,8.07,8.08,17900.0,8.08,8.08,8.07,8.08,17900.0
2009-10-19 15:00:00,8.07,8.08,8.07,8.08,13900.0,8.07,8.08,8.07,8.08,13900.0
2009-10-19 15:10:00,8.08,8.1,8.06,8.06,55200.0,8.08,8.1,8.06,8.06,55200.0
2009-10-19 15:20:00,8.07,8.07,8.03,8.03,65600.0,8.07,8.07,8.03,8.03,65600.0
2009-10-19 15:30:00,8.03,8.04,8.0,8.0,140100.0,8.03,8.04,8.0,8.0,140100.0
2009-10-19 15:40:00,8.0,8.01,7.97,7.99,195200.0,8.0,8.01,7.97,7.99,195200.0
2009-10-19 15:50:00,7.99,8.02,7.98,8.02,616600.0,7.99,8.02,7.98,8.02,616600.0
2009-10-20 09:30:00,8.08,8.08,7.94,7.97,55500.0,8.08,8.08,7.94,7.97,55500.0
2009-10-20 09:40:00,7.96,8.07,7.94,8.07,136100.0,7.96,8.07,7.94,8.07,136100.0
2009-10-20 09:50:00,8.07,8.07,8.0,8.0,51500.0,8.07,8.07,8.0,8.0,51500.0
2009-10-20 10:00:00,8.0,8.02,7.97,8.0,30800.0,8.0,8.02,7.97,8.0,30800.0
2009-10-20 10:10:00,8.0,8.01,7.94,7.94,37300.0,8.0,8.01,7.94,7.94,37300.0
2009-10-20 10:20:00,7.95,8.0,7.95,7.99,25300.0,7.95,8.0,7.95,7.99,25300.0
2009-10-20 10:30:00,7.99,8.02,7.97,8.0,53600.0,7.99,8.02,7.97,8.0,53600.0
2009-10-20 10:40:00,7.99,8.01,7.97,7.97,60700.0,7.99,8.01,7.97,7.97,60700.0
2009-10-20 10:50:00,7.98,8.0,7.97,7.98,86200.0,7.98,8.0,7.97,7.98,86200.0
2009-10-20 11:00:00,7.98,7.99,7.96,7.97,86100.0,7.98,7.99,7.96,7.97,86100.0
2009-10-20 11:10:00,7.97,7.98,7.94,7.96,98400.0,7.97,7.98,7.94,7.96,98400.0
2009-10-20 11:20:00,7.96,8.0,7.89,7.95,249200.0,7.96,8.0,7.89,7.95,249200.0
2009-10-20 11:30:00,7.94,7.94,7.88,7.89,142400.0,7.94,7.94,7.88,7.89,142400.0
2009-10-20 11:40:00,7.89,7.91,7.84,7.87,157900.0,7.89,7.91,7.84,7.87,157900.0
2009-10-20 11:50:00,7.86,7.87,7.84,7.84,23800.0,7.86,7.87,7.84,7.84,23800.0
2009-10-20 12:00:00,7.84,7.89,7.84,7.85,104900.0,7.84,7.89,7.84,7.85,104900.0
2009-10-20 12:10:00,7.85,7.85,7.78,7.78,102300.0,7.85,7.85,7.78,7.78,102300.0
2009-10-20 12:20:00,7.78,7.81,7.78,7.79,34600.0,7.78,7.81,7.78,7.79,34600.0
2009-10-20 12:30:00,7.78,7.81,7.77,7.77,52100.0,7.78,7.81,7.77,7.77,52100.0
2009-10-20 12:40:00,7.78,7.82,7.78,7.82,28600.0,7.78,7.82,7.78,7.82,28600.0
2009-10-20 12:50:00,7.82,7.82,7.81,7.81,3700.0,7.82,7.82,7.81,7.81,3700.0
2009-10-20 13:00:00,7.82,7.82,7.81,7.82,19800.0,7.82,7.82,7.81,7.82,19800.0
2009-10-20 13:10:00,7.81,7.84,7.8,7.84,48900.0,7.81,7.84,7.8,7.84,48900.0
2009-10-20 13:20:00,7.84,7.84,7.8,7.83,56900.0,7.84,7.84,7.8,7.83,56900.0
2009-10-20 13:30:00,7.82,7.83,7.8,7.8,59800.0,7.82,7.83,7.8,7.8,59800.0
2009-10-20 13:40:00,7.81,7.83,7.8,7.83,19300.0,7.81,7.83,7.8,7.83,19300.0
2009-10-20 13:50:00,7.82,7.84,7.78,7.81,97100.0,7.82,7.84,7.78,7.81,97100.0
2009-10-20 14:00:00,7.81,7.82,7.76,7.76,116200.0,7.81,7.82,7.76,7.76,116200.0
2009-10-20 14:10:00,7.77,7.77,7.76,7.76,17900.0,7.77,7.77,7.76,7.76,17900.0
2009-10-20 14:20:00,7.76,7.8,7.73,7.78,140100.0,7.76,7.8,7.73,7.78,140100.0
2009-10-20 14:30:00,7.77,7.81,7.76,7.8,221200.0,7.77,7.81,7.76,7.8,221200.0
2009-10-20 14:40:00,7.8,7.82,7.79,7.8,119400.0,7.8,7.82,7.79,7.8,119400.0
2009-10-20 14:50:00,7.8,7.82,7.77,7.79,75100.0,7.8,7.82,7.77,7.79,75100.0
2009-10-20 15:00:00,7.79,7.82,7.79,7.8,48900.0,7.79,7.82,7.79,7.8,48900.0
2009-10-20 15:10:00,7.79,7.8,7.76,7.76,46500.0,7.79,7.8,7.76,7.76,46500.0
2009-10-20 15:20:00,7.76,7.77,7.73,7.73,64800.0,7.76,7.77,7.73,7.73,64800.0
2009-10-20 15:30:00,7.73,7.77,7.73,7.75,110700.0,7.73,7.77,7.73,7.75,110700.0
2009-10-20 15:40:00,7.75,7.79,7.74,7.79,207000.0,7.75,7.79,7.74,7.79,207000.0
2009-10-20 15:50:00,7.79,7.8,7.74,7.77,487600.0,7.79,7.8,7.74,7.77,487600.0
2009-10-21 09:30:00,7.73,7.81,7.73,7.79,27300.0,7.73,7.81,7.73,7.79,27300.0
2009-10-21 09:40:00,7.8,7.81,7.77,7.79,50100.0,7.8,7.81,7.77,7.79,50100.0
2009-10-21 09:50:00,7.79,7.9,7.79,7.87,73500.0,7.79,7.9,7.79,7.87,73500.0
2009-10-21 10:00:00,7.87,7.99,7.86,7.97,67000.0,7.87,7.99,7.86,7.97,67000.0
2009-10-21 10:10:00,7.97,7.97,7.93,7.95,83900.0,7.97,7.97,7.93,7.95,83900.0
2009-10-21 10:20:00,7.94,8.01,7.9,8.01,93400.0,7.94,8.01,7.9,8.01,93400.0
2009-10-21 10:30:00,8.01,8.03,8.0,8.01,40400.0,8.01,8.03,8.0,8.01,40400.0
2009-10-21 10:40:00,8.01,8.06,8.01,8.01,87000.0,8.01,8.06,8.01,8.01,87000.0
2009-10-21 10:50:00,8.01,8.04,7.99,8.0,98600.0,8.01,8.04,7.99,8.0,98600.0
2009-10-21 11:00:00,7.99,8.0,7.98,7.99,20700.0,7.99,8.0,7.98,7.99,20700.0
2009-10-21 11:10:00,7.99,8.01,7.95,7.98,127300.0,7.99,8.01,7.95,7.98,127300.0
2009-10-21 11:20:00,7.99,7.99,7.98,7.98,3300.0,7.99,7.99,7.98,7.98,3300.0
2009-10-21 11:30:00,7.98,7.99,7.98,7.98,8200.0,7.98,7.99,7.98,7.98,8200.0
2009-10-21 11:40:00,7.99,7.99,7.95,7.97,32000.0,7.99,7.99,7.95,7.97,32000.0
2009-10-21 11:50:00,7.97,7.98,7.94,7.95,57000.0,7.97,7.98,7.94,7.95,57000.0
2009-10-21 12:00:00,7.95,7.96,7.92,7.92,44400.0,7.95,7.96,7.92,7.92,44400.0
2009-10-21 12:10:00,7.92,7.95,7.92,7.95,49700.0,7.92,7.95,7.92,7.95,49700.0
2009-10-21 12:20:00,7.95,7.99,7.94,7.99,28600.0,7.95,7.99,7.94,7.99,28600.0
2009-10-21 12:30:00,7.99,7.99,7.97,7.98,15100.0,7.99,7.99,7.97,7.98,15100.0
2009-10-21 12:40:00,7.98,7.98,7.97,7.98,6100.0,7.98,7.98,7.97,7.98,6100.0
2009-10-21 12:50:00,7.97,8.0,7.96,7.96,74300.0,7.97,8.0,7.96,7.96,74300.0
2009-10-21 13:00:00,7.96,7.96,7.94,7.94,36000.0,7.96,7.96,7.94,7.94,36000.0
2009-10-21 13:10:00,7.94,7.95,7.89,7.94,42700.0,7.94,7.95,7.89,7.94,42700.0
2009-10-21 13:20:00,7.93,7.94,7.93,7.94,3400.0,7.93,7.94,7.93,7.94,3400.0
2009-10-21 13:30:00,7.93,7.97,7.91,7.96,41800.0,7.93,7.97,7.91,7.96,41800.0
2009-10-21 13:40:00,7.97,7.99,7.96,7.97,93500.0,7.97,7.99,7.96,7.97,93500.0
2009-10-21 13:50:00,7.97,8.01,7.96,8.01,24400.0,7.97,8.01,7.96,8.01,24400.0
2009-10-21 14:00:00,8.0,8.0,7.98,7.99,29600.0,8.0,8.0,7.98,7.99,29600.0
2009-10-21 14:10:00,7.98,8.0,7.97,7.98,46700.0,7.98,8.0,7.97,7.98,46700.0
2009-10-21 14:20:00,7.98,7.99,7.97,7.99,17800.0,7.98,7.99,7.97,7.99,17800.0
2009-10-21 14:30:00,7.99,7.99,7.97,7.98,29800.0,7.99,7.99,7.97,7.98,29800.0
2009-10-21 14:40:00,7.98,8.01,7.98,8.0,37400.0,7.98,8.01,7.98,8.0,37400.0
2009-10-21 14:50:00,8.0,8.01,8.0,8.0,19900.0,8.0,8.01,8.0,8.0,19900.0
2009-10-21 15:00:00,8.0,8.01,7.99,8.01,25600.0,8.0,8.01,7.99,8.01,25600.0
2009-10-21 15:10:00,8.0,8.01,7.98,7.99,52700.0,8.0,8.01,7.98,7.99,52700.0
2009-10-21 15:20:00,7.99,7.99,7.94,7.95,101700.0,7.99,7.99,7.94,7.95,101700.0
2009-10-21 15:30:00,7.96,7.96,7.88,7.91,120200.0,7.96,7.96,7.88,7.91,120200.0
2009-10-21 15:40:00,7.91,7.91,7.86,7.88,162000.0,7.91,7.91,7.86,7.88,162000.0
2009-10-21 15:50:00,7.88,7.9,7.86,7.87,268000.0,7.88,7.9,7.86,7.87,268000.0
2009-10-22 09:30:00,7.89,7.93,7.85,7.89,38400.0,7.89,7.93,7.85,7.89,38400.0
2009-10-22 09:40:00,7.9,7.92,7.78,7.78,49200.0,7.9,7.92,7.78,7.78,49200.0
2009-10-22 09:50:00,7.78,7.8,7.74,7.75,75900.0,7.78,7.8,7.74,7.75,75900.0
2009-10-22 10:00:00,7.75,7.76,7.69,7.69,59900.0,7.75,7.76,7.69,7.69,59900.0
2009-10-22 10:10:00,7.69,7.74,7.68,7.73,69600.0,7.69,7.74,7.68,7.73,69600.0
2009-10-22 10:20:00,7.73,7.78,7.73,7.75,35700.0,7.73,7.78,7.73,7.75,35700.0
2009-10-22 10:30:00,7.75,7.78,7.75,7.77,71500.0,7.75,7.78,7.75,7.77,71500.0
2009-10-22 10:40:00,7.77,7.78,7.75,7.75,70500.0,7.77,7.78,7.75,7.75,70500.0
2009-10-22 10:50:00,7.76,7.8,7.76,7.79,41900.0,7.76,7.8,7.76,7.79,41900.0
2009-10-22 11:00:00,7.79,7.79,7.77,7.77,23500.0,7.79,7.79,7.77,7.77,23500.0
2009-10-22 11:10:00,7.77,7.78,7.77,7.78,92500.0,7.77,7.78,7.77,7.78,92500.0
2009-10-22 11:20:00,7.77,7.78,7.77,7.77,26100.0,7.77,7.78,7.77,7.77,26100.0
2009-10-22 11:30:00,7.77,7.78,7.72,7.74,88100.0,7.77,7.78,7.72,7.74,88100.0
2009-10-22 11:40:00,7.74,7.77,7.74,7.76,36800.0,7.74,7.77,7.74,7.76,36800.0
2009-10-22 11:50:00,7.76,7.77,7.75,7.75,83100.0,7.76,7.77,7.75,7.75,83100.0
2009-10-22 12:00:00,7.75,7.77,7.74,7.77,116100.0,7.75,7.77,7.74,7.77,116100.0
2009-10-22 12:10:00,7.77,7.79,7.77,7.78,19800.0,7.77,7.79,7.77,7.78,19800.0
2009-10-22 12:20:00,7.78,7.79,7.74,7.74,25600.0,7.78,7.79,7.74,7.74,25600.0
2009-10-22 12:30:00,7.74,7.75,7.74,7.74,14700.0,7.74,7.75,7.74,7.74,14700.0
2009-10-22 12:40:00,7.74,7.77,7.74,7.76,68000.0,7.74,7.77,7.74,7.76,68000.0
2009-10-22 12:50:00,7.77,7.78,7.76,7.77,43800.0,7.77,7.78,7.76,7.77,43800.0
2009-10-22 13:00:00,7.77,7.78,7.77,7.77,17300.0,7.77,7.78,7.77,7.77,17300.0
2009-10-22 13:10:00,7.77,7.78,7.76,7.76,29500.0,7.77,7.78,7.76,7.76,29500.0
2009-10-22 13:20:00,7.77,7.78,7.76,7.77,41700.0,7.77,7.78,7.76,7.77,41700.0
2009-10-22 13:30:00,7.78,7.78,7.77,7.77,44800.0,7.78,7.78,7.77,7.77,44800.0
2009-10-22 13:40:00,7.77,7.78,7.76,7.77,61300.0,7.77,7.78,7.76,7.77,61300.0
2009-10-22 13:50:00,7.77,7.78,7.76,7.77,22600.0,7.77,7.78,7.76,7.77,22600.0
2009-10-22 14:00:00,7.76,7.8,7.76,7.77,98400.0,7.76,7.8,7.76,7.77,98400.0
2009-10-22 14:10:00,7.77,7.83,7.77,7.82,115700.0,7.77,7.83,7.77,7.82,115700.0
2009-10-22 14:20:00,7.82,7.83,7.81,7.81,27300.0,7.82,7.83,7.81,7.81,27300.0
2009-10-22 14:30:00,7.81,7.82,7.8,7.8,26100.0,7.81,7.82,7.8,7.8,26100.0
2009-10-22 14:40:00,7.8,7.8,7.77,7.77,40400.0,7.8,7.8,7.77,7.77,40400.0
2009-10-22 14:50:00,7.77,7.78,7.76,7.76,49800.0,7.77,7.78,7.76,7.76,49800.0
2009-10-22 15:00:00,7.76,7.78,7.75,7.76,50000.0,7.76,7.78,7.75,7.76,50000.0
2009-10-22 15:10:00,7.76,7.81,7.76,7.79,90800.0,7.76,7.81,7.76,7.79,90800.0
2009-10-22 15:20:00,7.79,7.83,7.79,7.83,91800.0,7.79,7.83,7.79,7.83,91800.0
2009-10-22 15:30:00,7.83,7.83,7.78,7.79,102400.0,7.83,7.83,7.78,7.79,102400.0
2009-10-22 15:40:00,7.79,7.81,7.78,7.8,67300.0,7.79,7.81,7.78,7.8,67300.0
2009-10-22 15:50:00,7.8,7.82,7.77,7.79,232500.0,7.8,7.82,7.77,7.79,232500.0
2009-10-23 09:30:00,7.81,7.9,7.77,7.82,44700.0,7.81,7.9,7.77,7.82,44700.0
2009-10-23 09:40:00,7.82,7.82,7.78,7.81,96800.0,7.82,7.82,7.78,7.81,96800.0
2009-10-23 09:50:00,7.81,7.85,7.8,7.85,89400.0,7.81,7.85,7.8,7.85,89400.0
2009-10-23 10:00:00,7.85,7.88,7.76,7.77,65000.0,7.85,7.88,7.76,7.77,65000.0
2009-10-23 10:10:00,7.77,7.78,7.75,7.78,28300.0,7.77,7.78,7.75,7.78,28300.0
2009-10-23 10:20:00,7.78,7.78,7.76,7.78,74300.0,7.78,7.78,7.76,7.78,74300.0
2009-10-23 10:30:00,7.78,7.78,7.75,7.76,26200.0,7.78,7.78,7.75,7.76,26200.0
2009-10-23 10:40:00,7.75,7.77,7.74,7.76,59600.0,7.75,7.77,7.74,7.76,59600.0
2009-10-23 10:50:00,7.77,7.77,7.75,7.76,37800.0,7.77,7.77,7.75,7.76,37800.0
2009-10-23 11:00:00,7.75,7.77,7.75,7.77,26300.0,7.75,7.77,7.75,7.77,26300.0
2009-10-23 11:10:00,7.77,7.77,7.68,7.68,74400.0,7.77,7.77,7.68,7.68,74400.0
2009-10-23 11:20:00,7.68,7.71,7.68,7.7,64100.0,7.68,7.71,7.68,7.7,64100.0
2009-10-23 11:30:00,7.71,7.73,7.7,7.73,15500.0,7.71,7.73,7.7,7.73,15500.0
2009-10-23 11:40:00,7.73,7.73,7.71,7.72,35200.0,7.73,7.73,7.71,7.72,35200.0
2009-10-23 11:50:00,7.72,7.72,7.71,7.72,11000.0,7.72,7.72,7.71,7.72,11000.0
2009-10-23 12:00:00,7.72,7.72,7.71,7.72,17400.0,7.72,7.72,7.71,7.72,17400.0
2009-10-23 12:10:00,7.72,7.75,7.71,7.72,57200.0,7.72,7.75,7.71,7.72,57200.0
2009-10-23 12:20:00,7.72,7.73,7.7,7.71,78200.0,7.72,7.73,7.7,7.71,78200.0
2009-10-23 12:30:00,7.71,7.72,7.7,7.7,39300.0,7.71,7.72,7.7,7.7,39300.0
2009-10-23 12:40:00,7.71,7.71,7.7,7.7,8000.0,7.71,7.71,7.7,7.7,8000.0
2009-10-23 12:50:00,7.7,7.71,7.7,7.7,8300.0,7.7,7.71,7.7,7.7,8300.0
2009-10-23 13:00:00,7.7,7.73,7.69,7.73,104600.0,7.7,7.73,7.69,7.73,104600.0
2009-10-23 13:10:00,7.72,7.73,7.72,7.73,8600.0,7.72,7.73,7.72,7.73,8600.0
2009-10-23 13:20:00,7.73,7.73,7.6,7.63,199000.0,7.73,7.73,7.6,7.63,199000.0
2009-10-23 13:30:00,7.63,7.63,7.59,7.61,51400.0,7.63,7.63,7.59,7.61,51400.0
2009-10-23 13:40:00,7.61,7.61,7.59,7.6,71500.0,7.61,7.61,7.59,7.6,71500.0
2009-10-23 13:50:00,7.59,7.62,7.58,7.59,86600.0,7.59,7.62,7.58,7.59,86600.0
2009-10-23 14:00:00,7.59,7.62,7.59,7.62,32500.0,7.59,7.62,7.59,7.62,32500.0
2009-10-23 14:10:00,7.62,7.64,7.6,7.62,84900.0,7.62,7.64,7.6,7.62,84900.0
2009-10-23 14:20:00,7.62,7.64,7.59,7.6,85800.0,7.62,7.64,7.59,7.6,85800.0
2009-10-23 14:30:00,7.6,7.63,7.6,7.62,36900.0,7.6,7.63,7.6,7.62,36900.0
2009-10-23 14:40:00,7.62,7.63,7.6,7.6,46000.0,7.62,7.63,7.6,7.6,46000.0
2009-10-23 14:50:00,7.61,7.61,7.6,7.61,10400.0,7.61,7.61,7.6,7.61,10400.0
2009-10-23 15:00:00,7.61,7.64,7.59,7.62,98200.0,7.61,7.64,7.59,7.62,98200.0
2009-10-23 15:10:00,7.62,7.64,7.61,7.64,63400.0,7.62,7.64,7.61,7.64,63400.0
2009-10-23 15:20:00,7.64,7.64,7.6,7.61,43700.0,7.64,7.64,7.6,7.61,43700.0
2009-10-23 15:30:00,7.61,7.62,7.6,7.6,35100.0,7.61,7.62,7.6,7.6,35100.0
2009-10-23 15:40:00,7.61,7.62,7.6,7.61,85800.0,7.61,7.62,7.6,7.61,85800.0
2009-10-23 15:50:00,7.62,7.63,7.61,7.61,83200.0,7.62,7.63,7.61,7.61,83200.0
2009-10-26 09:30:00,7.74,7.75,7.62,7.72,43800.0,7.74,7.75,7.62,7.72,43800.0
2009-10-26 09:40:00,7.73,7.83,7.73,7.8,30600.0,7.73,7.83,7.73,7.8,30600.0
2009-10-26 09:50:00,7.8,7.82,7.8,7.82,74600.0,7.8,7.82,7.8,7.82,74600.0
2009-10-26 10:00:00,7.82,7.86,7.82,7.83,41900.0,7.82,7.86,7.82,7.83,41900.0
2009-10-26 10:10:00,7.83,7.83,7.79,7.79,12000.0,7.83,7.83,7.79,7.79,12000.0
2009-10-26 10:20:00,7.79,7.81,7.75,7.81,25800.0,7.79,7.81,7.75,7.81,25800.0
2009-10-26 10:30:00,7.8,7.81,7.76,7.76,40200.0,7.8,7.81,7.76,7.76,40200.0
2009-10-26 10:40:00,7.76,7.79,7.74,7.77,35100.0,7.76,7.79,7.74,7.77,35100.0
2009-10-26 10:50:00,7.77,7.77,7.71,7.76,37900.0,7.77,7.77,7.71,7.76,37900.0
2009-10-26 11:00:00,7.77,7.8,7.74,7.79,88500.0,7.77,7.8,7.74,7.79,88500.0
2009-10-26 11:10:00,7.79,7.8,7.72,7.75,61200.0,7.79,7.8,7.72,7.75,61200.0
2009-10-26 11:20:00,7.75,7.77,7.73,7.76,98600.0,7.75,7.77,7.73,7.76,98600.0
2009-10-26 11:30:00,7.75,7.75,7.62,7.66,82000.0,7.75,7.75,7.62,7.66,82000.0
2009-10-26 11:40:00,7.66,7.67,7.63,7.63,55600.0,7.66,7.67,7.63,7.63,55600.0
2009-10-26 11:50:00,7.63,7.64,7.59,7.6,54700.0,7.63,7.64,7.59,7.6,54700.0
2009-10-26 12:00:00,7.6,7.64,7.56,7.59,47100.0,7.6,7.64,7.56,7.59,47100.0
2009-10-26 12:10:00,7.6,7.64,7.6,7.64,50300.0,7.6,7.64,7.6,7.64,50300.0
2009-10-26 12:20:00,7.64,7.64,7.63,7.64,39100.0,7.64,7.64,7.63,7.64,39100.0
2009-10-26 12:30:00,7.64,7.68,7.64,7.68,58600.0,7.64,7.68,7.64,7.68,58600.0
2009-10-26 12:40:00,7.68,7.69,7.65,7.66,73800.0,7.68,7.69,7.65,7.66,73800.0
2009-10-26 12:50:00,7.67,7.74,7.67,7.73,99200.0,7.67,7.74,7.67,7.73,99200.0
2009-10-26 13:00:00,7.73,7.74,7.67,7.69,142400.0,7.73,7.74,7.67,7.69,142400.0
2009-10-26 13:10:00,7.69,7.69,7.65,7.65,50900.0,7.69,7.69,7.65,7.65,50900.0
2009-10-26 13:20:00,7.65,7.68,7.63,7.68,47700.0,7.65,7.68,7.63,7.68,47700.0
2009-10-26 13:30:00,7.67,7.71,7.66,7.68,76600.0,7.67,7.71,7.66,7.68,76600.0
2009-10-26 13:40:00,7.68,7.72,7.66,7.66,113000.0,7.68,7.72,7.66,7.66,113000.0
2009-10-26 13:50:00,7.66,7.68,7.63,7.66,50600.0,7.66,7.68,7.63,7.66,50600.0
2009-10-26 14:00:00,7.66,7.68,7.66,7.66,17800.0,7.66,7.68,7.66,7.66,17800.0
2009-10-26 14:10:00,7.67,7.68,7.64,7.67,81200.0,7.67,7.68,7.64,7.67,81200.0
2009-10-26 14:20:00,7.68,7.71,7.67,7.68,72800.0,7.68,7.71,7.67,7.68,72800.0
2009-10-26 14:30:00,7.68,7.69,7.62,7.64,97200.0,7.68,7.69,7.62,7.64,97200.0
2009-10-26 14:40:00,7.64,7.64,7.6,7.61,43400.0,7.64,7.64,7.6,7.61,43400.0
2009-10-26 14:50:00,7.61,7.66,7.6,7.66,92500.0,7.61,7.66,7.6,7.66,92500.0
2009-10-26 15:00:00,7.66,7.67,7.64,7.66,95900.0,7.66,7.67,7.64,7.66,95900.0
2009-10-26 15:10:00,7.65,7.67,7.61,7.61,101200.0,7.65,7.67,7.61,7.61,101200.0
2009-10-26 15:20:00,7.61,7.63,7.6,7.6,27900.0,7.61,7.63,7.6,7.6,27900.0
2009-10-26 15:30:00,7.61,7.63,7.6,7.61,38700.0,7.61,7.63,7.6,7.61,38700.0
2009-10-26 15:40:00,7.61,7.66,7.6,7.65,142700.0,7.61,7.66,7.6,7.65,142700.0
2009-10-26 15:50:00,7.66,7.66,7.6,7.61,124900.0,7.66,7.66,7.6,7.61,124900.0
2009-10-27 09:30:00,7.65,7.85,7.62,7.66,85200.0,7.65,7.85,7.62,7.66,85200.0
2009-10-27 09:40:00,7.66,7.66,7.58,7.64,32600.0,7.66,7.66,7.58,7.64,32600.0
2009-10-27 09:50:00,7.64,7.69,7.64,7.66,39300.0,7.64,7.69,7.64,7.66,39300.0
2009-10-27 10:00:00,7.66,7.66,7.56,7.59,65800.0,7.66,7.66,7.56,7.59,65800.0
2009-10-27 10:10:00,7.6,7.6,7.58,7.58,21000.0,7.6,7.6,7.58,7.58,21000.0
2009-10-27 10:20:00,7.58,7.6,7.55,7.59,59800.0,7.58,7.6,7.55,7.59,59800.0
2009-10-27 10:30:00,7.59,7.63,7.56,7.58,69400.0,7.59,7.63,7.56,7.58,69400.0
2009-10-27 10:40:00,7.58,7.59,7.56,7.57,48800.0,7.58,7.59,7.56,7.57,48800.0
2009-10-27 10:50:00,7.58,7.58,7.5,7.55,50800.0,7.58,7.58,7.5,7.55,50800.0
2009-10-27 11:00:00,7.55,7.55,7.5,7.5,66500.0,7.55,7.55,7.5,7.5,66500.0
2009-10-27 11:10:00,7.5,7.51,7.49,7.5,83500.0,7.5,7.51,7.49,7.5,83500.0
2009-10-27 11:20:00,7.5,7.51,7.46,7.47,91500.0,7.5,7.51,7.46,7.47,91500.0
2009-10-27 11:30:00,7.48,7.48,7.44,7.47,38500.0,7.48,7.48,7.44,7.47,38500.0
2009-10-27 11:40:00,7.47,7.47,7.43,7.45,56000.0,7.47,7.47,7.43,7.45,56000.0
2009-10-27 11:50:00,7.47,7.5,7.46,7.48,81400.0,7.47,7.5,7.46,7.48,81400.0
2009-10-27 12:00:00,7.49,7.5,7.47,7.49,72700.0,7.49,7.5,7.47,7.49,72700.0
2009-10-27 12:10:00,7.49,7.5,7.44,7.45,50400.0,7.49,7.5,7.44,7.45,50400.0
2009-10-27 12:20:00,7.44,7.45,7.41,7.41,56600.0,7.44,7.45,7.41,7.41,56600.0
2009-10-27 12:30:00,7.41,7.42,7.38,7.4,101800.0,7.41,7.42,7.38,7.4,101800.0
2009-10-27 12:40:00,7.4,7.4,7.39,7.4,78000.0,7.4,7.4,7.39,7.4,78000.0
2009-10-27 12:50:00,7.4,7.45,7.39,7.42,120200.0,7.4,7.45,7.39,7.42,120200.0
2009-10-27 13:00:00,7.41,7.47,7.41,7.46,98500.0,7.41,7.47,7.41,7.46,98500.0
2009-10-27 13:10:00,7.45,7.47,7.45,7.45,59800.0,7.45,7.47,7.45,7.45,59800.0
2009-10-27 13:20:00,7.45,7.46,7.4,7.41,63500.0,7.45,7.46,7.4,7.41,63500.0
2009-10-27 13:30:00,7.42,7.45,7.41,7.43,67700.0,7.42,7.45,7.41,7.43,67700.0
2009-10-27 13:40:00,7.43,7.47,7.43,7.44,27200.0,7.43,7.47,7.43,7.44,27200.0
2009-10-27 13:50:00,7.45,7.46,7.4,7.4,36000.0,7.45,7.46,7.4,7.4,36000.0
2009-10-27 14:00:00,7.41,7.41,7.39,7.39,19700.0,7.41,7.41,7.39,7.39,19700.0
2009-10-27 14:10:00,7.4,7.41,7.39,7.41,31800.0,7.4,7.41,7.39,7.41,31800.0
2009-10-27 14:20:00,7.41,7.41,7.39,7.4,37300.0,7.41,7.41,7.39,7.4,37300.0
2009-10-27 14:30:00,7.39,7.4,7.38,7.38,38200.0,7.39,7.4,7.38,7.38,38200.0
2009-10-27 14:40:00,7.38,7.4,7.38,7.4,17200.0,7.38,7.4,7.38,7.4,17200.0
2009-10-27 14:50:00,7.4,7.44,7.39,7.44,50600.0,7.4,7.44,7.39,7.44,50600.0
2009-10-27 15:00:00,7.44,7.44,7.4,7.41,36700.0,7.44,7.44,7.4,7.41,36700.0
2009-10-27 15:10:00,7.41,7.41,7.39,7.39,40900.0,7.41,7.41,7.39,7.39,40900.0
2009-10-27 15:20:00,7.4,7.4,7.39,7.39,37300.0,7.4,7.4,7.39,7.39,37300.0
2009-10-27 15:30:00,7.39,7.43,7.38,7.39,245400.0,7.39,7.43,7.38,7.39,245400.0
2009-10-27 15:40:00,7.39,7.4,7.39,7.4,115300.0,7.39,7.4,7.39,7.4,115300.0
2009-10-27 15:50:00,7.4,7.4,7.35,7.35,148700.0,7.4,7.4,7.35,7.35,148700.0
2009-10-28 09:30:00,7.29,7.37,7.23,7.25,80700.0,7.29,7.37,7.23,7.25,80700.0
2009-10-28 09:40:00,7.25,7.26,7.23,7.23,47800.0,7.25,7.26,7.23,7.23,47800.0
2009-10-28 09:50:00,7.23,7.26,7.18,7.18,86100.0,7.23,7.26,7.18,7.18,86100.0
2009-10-28 10:00:00,7.18,7.18,7.13,7.15,98800.0,7.18,7.18,7.13,7.15,98800.0
2009-10-28 10:10:00,7.16,7.2,7.16,7.17,31900.0,7.16,7.2,7.16,7.17,31900.0
2009-10-28 10:20:00,7.17,7.17,7.12,7.13,77900.0,7.17,7.17,7.12,7.13,77900.0
2009-10-28 10:30:00,7.13,7.14,7.12,7.14,18400.0,7.13,7.14,7.12,7.14,18400.0
2009-10-28 10:40:00,7.13,7.14,7.11,7.11,61000.0,7.13,7.14,7.11,7.11,61000.0
2009-10-28 10:50:00,7.11,7.11,7.07,7.09,102400.0,7.11,7.11,7.07,7.09,102400.0
2009-10-28 11:00:00,7.09,7.1,7.08,7.1,20200.0,7.09,7.1,7.08,7.1,20200.0
2009-10-28 11:10:00,7.09,7.13,7.09,7.12,37000.0,7.09,7.13,7.09,7.12,37000.0
2009-10-28 11:20:00,7.12,7.17,7.12,7.17,68600.0,7.12,7.17,7.12,7.17,68600.0
2009-10-28 11:30:00,7.16,7.18,7.16,7.17,101100.0,7.16,7.18,7.16,7.17,101100.0
2009-10-28 11:40:00,7.17,7.22,7.16,7.19,109500.0,7.17,7.22,7.16,7.19,109500.0
2009-10-28 11:50:00,7.17,7.19,7.16,7.17,34300.0,7.17,7.19,7.16,7.17,34300.0
2009-10-28 12:00:00,7.16,7.22,7.16,7.2,93800.0,7.16,7.22,7.16,7.2,93800.0
2009-10-28 12:10:00,7.2,7.22,7.2,7.21,44600.0,7.2,7.22,7.2,7.21,44600.0
2009-10-28 12:20:00,7.2,7.2,7.1,7.12,196700.0,7.2,7.2,7.1,7.12,196700.0
2009-10-28 12:30:00,7.12,7.15,7.06,7.08,122200.0,7.12,7.15,7.06,7.08,122200.0
2009-10-28 12:40:00,7.08,7.09,7.07,7.07,32600.0,7.08,7.09,7.07,7.07,32600.0
2009-10-28 12:50:00,7.07,7.08,7.06,7.07,52000.0,7.07,7.08,7.06,7.07,52000.0
2009-10-28 13:00:00,7.06,7.12,7.06,7.11,43600.0,7.06,7.12,7.06,7.11,43600.0
2009-10-28 13:10:00,7.11,7.17,7.11,7.12,44300.0,7.11,7.17,7.11,7.12,44300.0
2009-10-28 13:20:00,7.11,7.15,7.11,7.12,22100.0,7.11,7.15,7.11,7.12,22100.0
2009-10-28 13:30:00,7.12,7.15,7.11,7.13,13500.0,7.12,7.15,7.11,7.13,13500.0
2009-10-28 13:40:00,7.13,7.16,7.11,7.11,40800.0,7.13,7.16,7.11,7.11,40800.0
2009-10-28 13:50:00,7.12,7.12,7.09,7.11,40200.0,7.12,7.12,7.09,7.11,40200.0
2009-10-28 14:00:00,7.11,7.14,7.07,7.14,105900.0,7.11,7.14,7.07,7.14,105900.0
2009-10-28 14:10:00,7.14,7.14,7.11,7.11,27200.0,7.14,7.14,7.11,7.11,27200.0
2009-10-28 14:20:00,7.11,7.12,7.07,7.1,57700.0,7.11,7.12,7.07,7.1,57700.0
2009-10-28 14:30:00,7.09,7.1,7.01,7.02,133000.0,7.09,7.1,7.01,7.02,133000.0
2009-10-28 14:40:00,7.02,7.07,7.0,7.05,190000.0,7.02,7.07,7.0,7.05,190000.0
2009-10-28 14:50:00,7.06,7.09,7.05,7.08,76200.0,7.06,7.09,7.05,7.08,76200.0
2009-10-28 15:00:00,7.07,7.1,7.06,7.07,89100.0,7.07,7.1,7.06,7.07,89100.0
2009-10-28 15:10:00,7.07,7.08,7.05,7.07,57300.0,7.07,7.08,7.05,7.07,57300.0
2009-10-28 15:20:00,7.08,7.09,7.04,7.07,146800.0,7.08,7.09,7.04,7.07,146800.0
2009-10-28 15:30:00,7.07,7.07,7.01,7.02,127300.0,7.07,7.07,7.01,7.02,127300.0
2009-10-28 15:40:00,7.02,7.05,7.01,7.05,49400.0,7.02,7.05,7.01,7.05,49400.0
2009-10-28 15:50:00,7.05,7.05,7.01,7.02,132200.0,7.05,7.05,7.01,7.02,132200.0
2009-10-29 09:30:00,7.1,7.1,6.55,6.56,815900.0,7.1,7.1,6.55,6.56,815900.0
2009-10-29 09:40:00,6.55,6.65,6.36,6.45,566100.0,6.55,6.65,6.36,6.45,566100.0
2009-10-29 09:50:00,6.45,6.47,6.35,6.37,708300.0,6.45,6.47,6.35,6.37,708300.0
2009-10-29 10:00:00,6.37,6.37,6.12,6.13,741700.0,6.37,6.37,6.12,6.13,741700.0
2009-10-29 10:10:00,6.13,6.13,5.86,5.99,1504000.0,6.13,6.13,5.86,5.99,1504000.0
2009-10-29 10:20:00,5.99,6.09,5.87,6.08,1658500.0,5.99,6.09,5.87,6.08,1658500.0
2009-10-29 10:30:00,6.08,6.2,6.07,6.16,880700.0,6.08,6.2,6.07,6.16,880700.0
2009-10-29 10:40:00,6.14,6.2,6.02,6.08,591600.0,6.14,6.2,6.02,6.08,591600.0
2009-10-29 10:50:00,6.08,6.21,6.06,6.2,213200.0,6.08,6.21,6.06,6.2,213200.0
2009-10-29 11:00:00,6.2,6.34,6.17,6.32,379400.0,6.2,6.34,6.17,6.32,379400.0
2009-10-29 11:10:00,6.32,6.4,6.26,6.38,548600.0,6.32,6.4,6.26,6.38,548600.0
2009-10-29 11:20:00,6.38,6.39,6.25,6.3,305300.0,6.38,6.39,6.25,6.3,305300.0
2009-10-29 11:30:00,6.29,6.41,6.29,6.41,449500.0,6.29,6.41,6.29,6.41,449500.0
2009-10-29 11:40:00,6.4,6.45,6.33,6.43,204700.0,6.4,6.45,6.33,6.43,204700.0
2009-10-29 11:50:00,6.43,6.5,6.41,6.48,113600.0,6.43,6.5,6.41,6.48,113600.0
2009-10-29 12:00:00,6.49,6.51,6.46,6.5,169600.0,6.49,6.51,6.46,6.5,169600.0
2009-10-29 12:10:00,6.5,6.58,6.49,6.58,228300.0,6.5,6.58,6.49,6.58,228300.0
2009-10-29 12:20:00,6.58,6.63,6.57,6.59,298200.0,6.58,6.63,6.57,6.59,298200.0
2009-10-29 12:30:00,6.59,6.66,6.59,6.61,242100.0,6.59,6.66,6.59,6.61,242100.0
2009-10-29 12:40:00,6.61,6.62,6.59,6.61,131100.0,6.61,6.62,6.59,6.61,131100.0
2009-10-29 12:50:00,6.61,6.62,6.53,6.53,124000.0,6.61,6.62,6.53,6.53,124000.0
2009-10-29 13:00:00,6.52,6.53,6.44,6.44,243800.0,6.52,6.53,6.44,6.44,243800.0
2009-10-29 13:10:00,6.43,6.44,6.41,6.43,129700.0,6.43,6.44,6.41,6.43,129700.0
2009-10-29 13:20:00,6.43,6.44,6.36,6.39,283900.0,6.43,6.44,6.36,6.39,283900.0
2009-10-29 13:30:00,6.39,6.42,6.35,6.4,174300.0,6.39,6.42,6.35,6.4,174300.0
2009-10-29 13:40:00,6.4,6.45,6.37,6.4,135700.0,6.4,6.45,6.37,6.4,135700.0
2009-10-29 13:50:00,6.4,6.45,6.4,6.42,115700.0,6.4,6.45,6.4,6.42,115700.0
2009-10-29 14:00:00,6.42,6.48,6.41,6.44,95900.0,6.42,6.48,6.41,6.44,95900.0
2009-10-29 14:10:00,6.44,6.52,6.43,6.51,124300.0,6.44,6.52,6.43,6.51,124300.0
2009-10-29 14:20:00,6.52,6.52,6.5,6.51,127300.0,6.52,6.52,6.5,6.51,127300.0
2009-10-29 14:30:00,6.51,6.54,6.5,6.51,74300.0,6.51,6.54,6.5,6.51,74300.0
2009-10-29 14:40:00,6.52,6.56,6.49,6.49,105000.0,6.52,6.56,6.49,6.49,105000.0
2009-10-29 14:50:00,6.49,6.51,6.44,6.45,247200.0,6.49,6.51,6.44,6.45,247200.0
2009-10-29 15:00:00,6.44,6.49,6.42,6.45,287400.0,6.44,6.49,6.42,6.45,287400.0
2009-10-29 15:10:00,6.46,6.48,6.41,6.45,159100.0,6.46,6.48,6.41,6.45,159100.0
2009-10-29 15:20:00,6.45,6.46,6.37,6.37,244200.0,6.45,6.46,6.37,6.37,244200.0
2009-10-29 15:30:00,6.37,6.41,6.34,6.36,306000.0,6.37,6.41,6.34,6.36,306000.0
2009-10-29 15:40:00,6.36,6.37,6.32,6.32,220400.0,6.36,6.37,6.32,6.32,220400.0
2009-10-29 15:50:00,6.32,6.37,6.28,6.35,854300.0,6.32,6.37,6.28,6.35,854300.0
2009-10-30 09:30:00,6.42,6.45,6.29,6.29,151200.0,6.42,6.45,6.29,6.29,151200.0
2009-10-30 09:40:00,6.3,6.36,6.23,6.28,193100.0,6.3,6.36,6.23,6.28,193100.0
2009-10-30 09:50:00,6.28,6.31,6.22,6.3,183300.0,6.28,6.31,6.22,6.3,183300.0
2009-10-30 10:00:00,6.3,6.4,6.3,6.37,216600.0,6.3,6.4,6.3,6.37,216600.0
2009-10-30 10:10:00,6.38,6.44,6.38,6.39,131800.0,6.38,6.44,6.38,6.39,131800.0
2009-10-30 10:20:00,6.39,6.45,6.39,6.43,135900.0,6.39,6.45,6.39,6.43,135900.0
2009-10-30 10:30:00,6.43,6.45,6.38,6.45,142900.0,6.43,6.45,6.38,6.45,142900.0
2009-10-30 10:40:00,6.45,6.46,6.43,6.45,108100.0,6.45,6.46,6.43,6.45,108100.0
2009-10-30 10:50:00,6.45,6.46,6.42,6.44,57500.0,6.45,6.46,6.42,6.44,57500.0
2009-10-30 11:00:00,6.44,6.44,6.37,6.38,64800.0,6.44,6.44,6.37,6.38,64800.0
2009-10-30 11:10:00,6.38,6.38,6.33,6.33,44600.0,6.38,6.38,6.33,6.33,44600.0
2009-10-30 11:20:00,6.33,6.37,6.32,6.32,27400.0,6.33,6.37,6.32,6.32,27400.0
2009-10-30 11:30:00,6.32,6.35,6.29,6.29,29000.0,6.32,6.35,6.29,6.29,29000.0
2009-10-30 11:40:00,6.29,6.35,6.27,6.35,116200.0,6.29,6.35,6.27,6.35,116200.0
2009-10-30 11:50:00,6.35,6.35,6.22,6.25,138900.0,6.35,6.35,6.22,6.25,138900.0
2009-10-30 12:00:00,6.25,6.26,6.23,6.23,37600.0,6.25,6.26,6.23,6.23,37600.0
2009-10-30 12:10:00,6.24,6.27,6.21,6.24,263200.0,6.24,6.27,6.21,6.24,263200.0
2009-10-30 12:20:00,6.25,6.26,6.21,6.23,107000.0,6.25,6.26,6.21,6.23,107000.0
2009-10-30 12:30:00,6.22,6.25,6.21,6.25,104000.0,6.22,6.25,6.21,6.25,104000.0
2009-10-30 12:40:00,6.24,6.25,6.13,6.16,130200.0,6.24,6.25,6.13,6.16,130200.0
2009-10-30 12:50:00,6.16,6.22,6.15,6.19,186100.0,6.16,6.22,6.15,6.19,186100.0
2009-10-30 13:00:00,6.19,6.22,6.16,6.17,71500.0,6.19,6.22,6.16,6.17,71500.0
2009-10-30 13:10:00,6.17,6.2,6.13,6.15,119700.0,6.17,6.2,6.13,6.15,119700.0
2009-10-30 13:20:00,6.16,6.16,6.13,6.13,17600.0,6.16,6.16,6.13,6.13,17600.0
2009-10-30 13:30:00,6.14,6.15,6.05,6.09,247000.0,6.14,6.15,6.05,6.09,247000.0
2009-10-30 13:40:00,6.1,6.13,6.08,6.13,145800.0,6.1,6.13,6.08,6.13,145800.0
2009-10-30 13:50:00,6.13,6.13,6.09,6.09,58500.0,6.13,6.13,6.09,6.09,58500.0
2009-10-30 14:00:00,6.1,6.14,6.09,6.14,108400.0,6.1,6.14,6.09,6.14,108400.0
2009-10-30 14:10:00,6.14,6.16,6.1,6.11,70200.0,6.14,6.16,6.1,6.11,70200.0
2009-10-30 14:20:00,6.12,6.13,6.1,6.11,48900.0,6.12,6.13,6.1,6.11,48900.0
2009-10-30 14:30:00,6.12,6.12,6.09,6.12,82200.0,6.12,6.12,6.09,6.12,82200.0
2009-10-30 14:40:00,6.11,6.14,6.11,6.11,162900.0,6.11,6.14,6.11,6.11,162900.0
2009-10-30 14:50:00,6.12,6.16,6.11,6.11,108700.0,6.12,6.16,6.11,6.11,108700.0
2009-10-30 15:00:00,6.11,6.13,6.08,6.08,106000.0,6.11,6.13,6.08,6.08,106000.0
2009-10-30 15:10:00,6.08,6.13,6.08,6.12,160500.0,6.08,6.13,6.08,6.12,160500.0
2009-10-30 15:20:00,6.12,6.12,6.07,6.12,150600.0,6.12,6.12,6.07,6.12,150600.0
2009-10-30 15:30:00,6.12,6.16,6.11,6.12,245500.0,6.12,6.16,6.11,6.12,245500.0
2009-10-30 15:40:00,6.11,6.18,6.11,6.16,169100.0,6.11,6.18,6.11,6.16,169100.0
2009-10-30 15:50:00,6.16,6.16,6.11,6.13,407500.0,6.16,6.16,6.11,6.13,407500.0
2009-11-02 09:30:00,6.13,6.13,6.08,6.08,64700.0,6.13,6.13,6.08,6.08,64700.0
2009-11-02 09:40:00,6.08,6.09,6.03,6.03,121500.0,6.08,6.09,6.03,6.03,121500.0
2009-11-02 09:50:00,6.04,6.11,6.03,6.09,131500.0,6.04,6.11,6.03,6.09,131500.0
2009-11-02 10:00:00,6.1,6.23,6.09,6.16,239700.0,6.1,6.23,6.09,6.16,239700.0
2009-11-02 10:10:00,6.15,6.18,6.12,6.16,134300.0,6.15,6.18,6.12,6.16,134300.0
2009-11-02 10:20:00,6.15,6.19,6.14,6.18,89300.0,6.15,6.19,6.14,6.18,89300.0
2009-11-02 10:30:00,6.18,6.22,6.18,6.21,87600.0,6.18,6.22,6.18,6.21,87600.0
2009-11-02 10:40:00,6.22,6.24,6.18,6.22,149100.0,6.22,6.24,6.18,6.22,149100.0
2009-11-02 10:50:00,6.22,6.23,6.12,6.12,105700.0,6.22,6.23,6.12,6.12,105700.0
2009-11-02 11:00:00,6.12,6.19,6.12,6.19,113100.0,6.12,6.19,6.12,6.19,113100.0
2009-11-02 11:10:00,6.18,6.22,6.15,6.2,109300.0,6.18,6.22,6.15,6.2,109300.0
2009-11-02 11:20:00,6.21,6.21,6.17,6.19,51300.0,6.21,6.21,6.17,6.19,51300.0
2009-11-02 11:30:00,6.2,6.22,6.19,6.19,50400.0,6.2,6.22,6.19,6.19,50400.0
2009-11-02 11:40:00,6.2,6.21,6.19,6.21,28700.0,6.2,6.21,6.19,6.21,28700.0
2009-11-02 11:50:00,6.21,6.26,6.18,6.24,114500.0,6.21,6.26,6.18,6.24,114500.0
2009-11-02 12:00:00,6.24,6.24,6.19,6.19,80300.0,6.24,6.24,6.19,6.19,80300.0
2009-11-02 12:10:00,6.2,6.2,6.13,6.13,113100.0,6.2,6.2,6.13,6.13,113100.0
2009-11-02 12:20:00,6.13,6.16,6.12,6.15,68400.0,6.13,6.16,6.12,6.15,68400.0
2009-11-02 12:30:00,6.16,6.16,6.12,6.12,54400.0,6.16,6.16,6.12,6.12,54400.0
2009-11-02 12:40:00,6.12,6.12,6.06,6.07,58800.0,6.12,6.12,6.06,6.07,58800.0
2009-11-02 12:50:00,6.08,6.08,6.02,6.03,121900.0,6.08,6.08,6.02,6.03,121900.0
2009-11-02 13:00:00,6.01,6.06,6.0,6.06,206100.0,6.01,6.06,6.0,6.06,206100.0
2009-11-02 13:10:00,6.06,6.07,6.02,6.05,56700.0,6.06,6.07,6.02,6.05,56700.0
2009-11-02 13:20:00,6.06,6.09,6.05,6.05,89600.0,6.06,6.09,6.05,6.05,89600.0
2009-11-02 13:30:00,6.04,6.05,6.0,6.01,51800.0,6.04,6.05,6.0,6.01,51800.0
2009-11-02 13:40:00,6.0,6.01,5.96,5.98,88500.0,6.0,6.01,5.96,5.98,88500.0
2009-11-02 13:50:00,5.98,5.99,5.95,5.95,46000.0,5.98,5.99,5.95,5.95,46000.0
2009-11-02 14:00:00,5.95,5.97,5.93,5.95,75100.0,5.95,5.97,5.93,5.95,75100.0
2009-11-02 14:10:00,5.94,5.99,5.94,5.99,108800.0,5.94,5.99,5.94,5.99,108800.0
2009-11-02 14:20:00,5.98,6.0,5.96,6.0,111400.0,5.98,6.0,5.96,6.0,111400.0
2009-11-02 14:30:00,6.0,6.03,5.99,6.0,170900.0,6.0,6.03,5.99,6.0,170900.0
2009-11-02 14:40:00,6.0,6.05,6.0,6.01,172400.0,6.0,6.05,6.0,6.01,172400.0
2009-11-02 14:50:00,6.02,6.06,6.01,6.04,103000.0,6.02,6.06,6.01,6.04,103000.0
2009-11-02 15:00:00,6.04,6.04,5.99,6.01,161500.0,6.04,6.04,5.99,6.01,161500.0
2009-11-02 15:10:00,6.01,6.02,5.96,5.96,164600.0,6.01,6.02,5.96,5.96,164600.0
2009-11-02 15:20:00,5.96,6.01,5.96,5.99,149200.0,5.96,6.01,5.96,5.99,149200.0
2009-11-02 15:30:00,6.0,6.03,5.98,6.01,116600.0,6.0,6.03,5.98,6.01,116600.0
2009-11-02 15:40:00,6.01,6.01,5.99,5.99,180800.0,6.01,6.01,5.99,5.99,180800.0
2009-11-02 15:50:00,6.0,6.02,5.99,6.01,258600.0,6.0,6.02,5.99,6.01,258600.0
2009-11-03 09:30:00,5.94,5.99,5.93,5.96,43200.0,5.94,5.99,5.93,5.96,43200.0
2009-11-03 09:40:00,5.96,6.01,5.95,6.01,30800.0,5.96,6.01,5.95,6.01,30800.0
2009-11-03 09:50:00,6.01,6.06,5.97,6.05,160900.0,6.01,6.06,5.97,6.05,160900.0
2009-11-03 10:00:00,6.06,6.16,6.04,6.12,182200.0,6.06,6.16,6.04,6.12,182200.0
2009-11-03 10:10:00,6.12,6.15,6.08,6.1,104000.0,6.12,6.15,6.08,6.1,104000.0
2009-11-03 10:20:00,6.1,6.12,6.08,6.09,143100.0,6.1,6.12,6.08,6.09,143100.0
2009-11-03 10:30:00,6.1,6.11,6.09,6.09,108400.0,6.1,6.11,6.09,6.09,108400.0
2009-11-03 10:40:00,6.09,6.11,6.09,6.11,80900.0,6.09,6.11,6.09,6.11,80900.0
2009-11-03 10:50:00,6.11,6.11,6.05,6.08,125700.0,6.11,6.11,6.05,6.08,125700.0
2009-11-03 11:00:00,6.07,6.08,6.02,6.05,113000.0,6.07,6.08,6.02,6.05,113000.0
2009-11-03 11:10:00,6.05,6.05,6.0,6.01,101400.0,6.05,6.05,6.0,6.01,101400.0
2009-11-03 11:20:00,6.0,6.03,5.91,5.95,346900.0,6.0,6.03,5.91,5.95,346900.0
2009-11-03 11:30:00,5.95,5.95,5.92,5.94,52600.0,5.95,5.95,5.92,5.94,52600.0
2009-11-03 11:40:00,5.95,5.97,5.91,5.91,58200.0,5.95,5.97,5.91,5.91,58200.0
2009-11-03 11:50:00,5.91,5.98,5.89,5.98,105500.0,5.91,5.98,5.89,5.98,105500.0
2009-11-03 12:00:00,5.97,6.0,5.93,5.93,124500.0,5.97,6.0,5.93,5.93,124500.0
2009-11-03 12:10:00,5.93,5.94,5.9,5.9,130000.0,5.93,5.94,5.9,5.9,130000.0
2009-11-03 12:20:00,5.9,5.95,5.88,5.95,234800.0,5.9,5.95,5.88,5.95,234800.0
2009-11-03 12:30:00,5.96,5.97,5.92,5.93,167200.0,5.96,5.97,5.92,5.93,167200.0
2009-11-03 12:40:00,5.93,5.95,5.92,5.92,137900.0,5.93,5.95,5.92,5.92,137900.0
2009-11-03 12:50:00,5.93,5.94,5.88,5.89,128900.0,5.93,5.94,5.88,5.89,128900.0
2009-11-03 13:00:00,5.88,5.89,5.85,5.88,130100.0,5.88,5.89,5.85,5.88,130100.0
2009-11-03 13:10:00,5.88,5.88,5.84,5.85,116300.0,5.88,5.88,5.84,5.85,116300.0
2009-11-03 13:20:00,5.84,5.85,5.8,5.84,193300.0,5.84,5.85,5.8,5.84,193300.0
2009-11-03 13:30:00,5.83,5.84,5.81,5.83,116600.0,5.83,5.84,5.81,5.83,116600.0
2009-11-03 13:40:00,5.82,5.85,5.81,5.84,137900.0,5.82,5.85,5.81,5.84,137900.0
2009-11-03 13:50:00,5.85,5.86,5.81,5.82,378500.0,5.85,5.86,5.81,5.82,378500.0
2009-11-03 14:00:00,5.82,5.86,5.82,5.85,111900.0,5.82,5.86,5.82,5.85,111900.0
2009-11-03 14:10:00,5.85,5.87,5.8,5.82,282600.0,5.85,5.87,5.8,5.82,282600.0
2009-11-03 14:20:00,5.82,5.82,5.78,5.8,158400.0,5.82,5.82,5.78,5.8,158400.0
2009-11-03 14:30:00,5.8,5.82,5.79,5.79,76500.0,5.8,5.82,5.79,5.79,76500.0
2009-11-03 14:40:00,5.8,5.88,5.79,5.88,189100.0,5.8,5.88,5.79,5.88,189100.0
2009-11-03 14:50:00,5.88,5.88,5.8,5.85,340000.0,5.88,5.88,5.8,5.85,340000.0
2009-11-03 15:00:00,5.85,5.86,5.81,5.84,164800.0,5.85,5.86,5.81,5.84,164800.0
2009-11-03 15:10:00,5.84,5.85,5.78,5.81,300900.0,5.84,5.85,5.78,5.81,300900.0
2009-11-03 15:20:00,5.82,5.83,5.79,5.83,223800.0,5.82,5.83,5.79,5.83,223800.0
2009-11-03 15:30:00,5.84,5.87,5.82,5.82,152200.0,5.84,5.87,5.82,5.82,152200.0
2009-11-03 15:40:00,5.83,5.86,5.8,5.84,210500.0,5.83,5.86,5.8,5.84,210500.0
2009-11-03 15:50:00,5.85,5.89,5.84,5.84,614300.0,5.85,5.89,5.84,5.84,614300.0
2009-11-04 09:30:00,5.91,5.95,5.88,5.89,89300.0,5.91,5.95,5.88,5.89,89300.0
2009-11-04 09:40:00,5.88,5.94,5.84,5.88,262800.0,5.88,5.94,5.84,5.88,262800.0
2009-11-04 09:50:00,5.88,5.89,5.81,5.86,207200.0,5.88,5.89,5.81,5.86,207200.0
2009-11-04 10:00:00,5.86,5.9,5.83,5.83,127300.0,5.86,5.9,5.83,5.83,127300.0
2009-11-04 10:10:00,5.84,5.92,5.82,5.83,165000.0,5.84,5.92,5.82,5.83,165000.0
2009-11-04 10:20:00,5.84,5.85,5.79,5.84,220900.0,5.84,5.85,5.79,5.84,220900.0
2009-11-04 10:30:00,5.84,5.88,5.8,5.8,225000.0,5.84,5.88,5.8,5.8,225000.0
2009-11-04 10:40:00,5.8,5.89,5.8,5.89,334600.0,5.8,5.89,5.8,5.89,334600.0
2009-11-04 10:50:00,5.89,5.92,5.89,5.91,137300.0,5.89,5.92,5.89,5.91,137300.0
2009-11-04 11:00:00,5.92,5.94,5.89,5.9,217100.0,5.92,5.94,5.89,5.9,217100.0
2009-11-04 11:10:00,5.89,5.91,5.86,5.86,74800.0,5.89,5.91,5.86,5.86,74800.0
2009-11-04 11:20:00,5.87,5.87,5.86,5.86,55000.0,5.87,5.87,5.86,5.86,55000.0
2009-11-04 11:30:00,5.87,5.89,5.86,5.86,119700.0,5.87,5.89,5.86,5.86,119700.0
2009-11-04 11:40:00,5.86,5.87,5.86,5.87,41500.0,5.86,5.87,5.86,5.87,41500.0
2009-11-04 11:50:00,5.87,5.89,5.86,5.87,118100.0,5.87,5.89,5.86,5.87,118100.0
2009-11-04 12:00:00,5.87,5.89,5.87,5.88,52200.0,5.87,5.89,5.87,5.88,52200.0
2009-11-04 12:10:00,5.87,5.88,5.85,5.88,31000.0,5.87,5.88,5.85,5.88,31000.0
2009-11-04 12:20:00,5.88,5.88,5.84,5.86,69700.0,5.88,5.88,5.84,5.86,69700.0
2009-11-04 12:30:00,5.85,5.88,5.85,5.86,25600.0,5.85,5.88,5.85,5.86,25600.0
2009-11-04 12:40:00,5.87,5.87,5.86,5.87,14700.0,5.87,5.87,5.86,5.87,14700.0
2009-11-04 12:50:00,5.86,5.87,5.83,5.85,68600.0,5.86,5.87,5.83,5.85,68600.0
2009-11-04 13:00:00,5.85,5.86,5.84,5.84,39200.0,5.85,5.86,5.84,5.84,39200.0
2009-11-04 13:10:00,5.84,5.86,5.78,5.83,184400.0,5.84,5.86,5.78,5.83,184400.0
2009-11-04 13:20:00,5.83,5.83,5.81,5.82,71400.0,5.83,5.83,5.81,5.82,71400.0
2009-11-04 13:30:00,5.83,5.84,5.81,5.84,43500.0,5.83,5.84,5.81,5.84,43500.0
2009-11-04 13:40:00,5.84,5.84,5.79,5.83,75500.0,5.84,5.84,5.79,5.83,75500.0
2009-11-04 13:50:00,5.83,5.84,5.81,5.82,151600.0,5.83,5.84,5.81,5.82,151600.0
2009-11-04 14:00:00,5.82,5.89,5.82,5.88,135000.0,5.82,5.89,5.82,5.88,135000.0
2009-11-04 14:10:00,5.88,5.88,5.8,5.81,42900.0,5.88,5.88,5.8,5.81,42900.0
2009-11-04 14:20:00,5.82,5.9,5.82,5.85,100200.0,5.82,5.9,5.82,5.85,100200.0
2009-11-04 14:30:00,5.85,5.9,5.84,5.9,75400.0,5.85,5.9,5.84,5.9,75400.0
2009-11-04 14:40:00,5.89,5.91,5.86,5.9,108700.0,5.89,5.91,5.86,5.9,108700.0
2009-11-04 14:50:00,5.9,5.92,5.89,5.92,72700.0,5.9,5.92,5.89,5.92,72700.0
2009-11-04 15:00:00,5.92,5.92,5.88,5.9,40000.0,5.92,5.92,5.88,5.9,40000.0
2009-11-04 15:10:00,5.9,5.9,5.88,5.9,64800.0,5.9,5.9,5.88,5.9,64800.0
2009-11-04 15:20:00,5.9,5.91,5.89,5.89,89300.0,5.9,5.91,5.89,5.89,89300.0
2009-11-04 15:30:00,5.9,5.9,5.84,5.85,58500.0,5.9,5.9,5.84,5.85,58500.0
2009-11-04 15:40:00,5.86,5.88,5.84,5.85,116400.0,5.86,5.88,5.84,5.85,116400.0
2009-11-04 15:50:00,5.85,5.87,5.83,5.85,163400.0,5.85,5.87,5.83,5.85,163400.0
2009-11-05 09:30:00,5.91,6.0,5.86,5.91,58200.0,5.91,6.0,5.86,5.91,58200.0
2009-11-05 09:40:00,5.9,5.93,5.87,5.91,45800.0,5.9,5.93,5.87,5.91,45800.0
2009-11-05 09:50:00,5.92,5.98,5.92,5.97,84100.0,5.92,5.98,5.92,5.97,84100.0
2009-11-05 10:00:00,5.97,5.98,5.91,5.93,116800.0,5.97,5.98,5.91,5.93,116800.0
2009-11-05 10:10:00,5.94,5.95,5.92,5.94,45100.0,5.94,5.95,5.92,5.94,45100.0
2009-11-05 10:20:00,5.95,5.96,5.92,5.92,48000.0,5.95,5.96,5.92,5.92,48000.0
2009-11-05 10:30:00,5.92,5.93,5.87,5.92,211700.0,5.92,5.93,5.87,5.92,211700.0
2009-11-05 10:40:00,5.92,5.94,5.9,5.92,51900.0,5.92,5.94,5.9,5.92,51900.0
2009-11-05 10:50:00,5.93,5.96,5.93,5.94,29100.0,5.93,5.96,5.93,5.94,29100.0
2009-11-05 11:00:00,5.94,5.98,5.94,5.97,27400.0,5.94,5.98,5.94,5.97,27400.0
2009-11-05 11:10:00,5.98,6.01,5.98,5.98,66600.0,5.98,6.01,5.98,5.98,66600.0
2009-11-05 11:20:00,5.98,5.99,5.96,5.98,34700.0,5.98,5.99,5.96,5.98,34700.0
2009-11-05 11:30:00,5.97,5.98,5.97,5.97,26500.0,5.97,5.98,5.97,5.97,26500.0
2009-11-05 11:40:00,5.98,5.98,5.93,5.93,78500.0,5.98,5.98,5.93,5.93,78500.0
2009-11-05 11:50:00,5.95,5.95,5.9,5.9,83200.0,5.95,5.95,5.9,5.9,83200.0
2009-11-05 12:00:00,5.91,5.93,5.9,5.91,39800.0,5.91,5.93,5.9,5.91,39800.0
2009-11-05 12:10:00,5.92,5.92,5.9,5.91,21200.0,5.92,5.92,5.9,5.91,21200.0
2009-11-05 12:20:00,5.91,5.92,5.9,5.92,18800.0,5.91,5.92,5.9,5.92,18800.0
2009-11-05 12:30:00,5.92,5.94,5.91,5.93,17900.0,5.92,5.94,5.91,5.93,17900.0
2009-11-05 12:40:00,5.93,5.96,5.93,5.95,23200.0,5.93,5.96,5.93,5.95,23200.0
2009-11-05 12:50:00,5.96,5.96,5.92,5.92,46900.0,5.96,5.96,5.92,5.92,46900.0
2009-11-05 13:00:00,5.93,5.95,5.92,5.94,37500.0,5.93,5.95,5.92,5.94,37500.0
2009-11-05 13:10:00,5.93,5.96,5.93,5.96,19500.0,5.93,5.96,5.93,5.96,19500.0
2009-11-05 13:20:00,5.96,5.96,5.95,5.96,87200.0,5.96,5.96,5.95,5.96,87200.0
2009-11-05 13:30:00,5.96,6.0,5.96,6.0,92300.0,5.96,6.0,5.96,6.0,92300.0
2009-11-05 13:40:00,6.0,6.0,5.97,5.99,138000.0,6.0,6.0,5.97,5.99,138000.0
2009-11-05 13:50:00,5.98,5.99,5.96,5.97,75700.0,5.98,5.99,5.96,5.97,75700.0
2009-11-05 14:00:00,5.97,6.0,5.97,5.99,45700.0,5.97,6.0,5.97,5.99,45700.0
2009-11-05 14:10:00,5.99,6.01,5.98,5.98,41900.0,5.99,6.01,5.98,5.98,41900.0
2009-11-05 14:20:00,5.99,6.01,5.98,6.01,39100.0,5.99,6.01,5.98,6.01,39100.0
2009-11-05 14:30:00,6.01,6.02,5.99,6.0,53400.0,6.01,6.02,5.99,6.0,53400.0
2009-11-05 14:40:00,6.0,6.02,5.99,6.02,118300.0,6.0,6.02,5.99,6.02,118300.0
2009-11-05 14:50:00,6.02,6.03,5.99,6.0,175400.0,6.02,6.03,5.99,6.0,175400.0
2009-11-05 15:00:00,6.0,6.0,5.98,6.0,208800.0,6.0,6.0,5.98,6.0,208800.0
2009-11-05 15:10:00,6.0,6.03,5.99,6.01,492000.0,6.0,6.03,5.99,6.01,492000.0
2009-11-05 15:20:00,6.02,6.03,6.0,6.02,120300.0,6.02,6.03,6.0,6.02,120300.0
2009-11-05 15:30:00,6.02,6.02,5.99,5.99,51600.0,6.02,6.02,5.99,5.99,51600.0
2009-11-05 15:40:00,5.99,6.0,5.99,5.99,87100.0,5.99,6.0,5.99,5.99,87100.0
2009-11-05 15:50:00,6.0,6.01,5.98,6.0,437900.0,6.0,6.01,5.98,6.0,437900.0
2009-11-06 09:30:00,5.97,6.0,5.96,5.99,85300.0,5.97,6.0,5.96,5.99,85300.0
2009-11-06 09:40:00,6.0,6.05,5.99,6.0,112000.0,6.0,6.05,5.99,6.0,112000.0
2009-11-06 09:50:00,6.0,6.05,6.0,6.02,39400.0,6.0,6.05,6.0,6.02,39400.0
2009-11-06 10:00:00,6.03,6.05,6.01,6.01,39500.0,6.03,6.05,6.01,6.01,39500.0
2009-11-06 10:10:00,6.02,6.05,6.01,6.02,39600.0,6.02,6.05,6.01,6.02,39600.0
2009-11-06 10:20:00,6.02,6.02,5.97,5.98,90300.0,6.02,6.02,5.97,5.98,90300.0
2009-11-06 10:30:00,5.97,5.99,5.95,5.97,77500.0,5.97,5.99,5.95,5.97,77500.0
2009-11-06 10:40:00,5.98,5.98,5.95,5.97,82700.0,5.98,5.98,5.95,5.97,82700.0
2009-11-06 10:50:00,5.97,5.99,5.96,5.99,14800.0,5.97,5.99,5.96,5.99,14800.0
2009-11-06 11:00:00,5.98,6.01,5.98,6.01,89100.0,5.98,6.01,5.98,6.01,89100.0
2009-11-06 11:10:00,6.01,6.01,5.98,6.0,109800.0,6.01,6.01,5.98,6.0,109800.0
2009-11-06 11:20:00,6.0,6.01,5.99,6.01,86300.0,6.0,6.01,5.99,6.01,86300.0
2009-11-06 11:30:00,6.01,6.01,5.99,5.99,33000.0,6.01,6.01,5.99,5.99,33000.0
2009-11-06 11:40:00,5.99,6.01,5.99,6.0,29000.0,5.99,6.01,5.99,6.0,29000.0
2009-11-06 11:50:00,6.0,6.01,5.99,5.99,36000.0,6.0,6.01,5.99,5.99,36000.0
2009-11-06 12:00:00,6.0,6.0,5.99,5.99,6200.0,6.0,6.0,5.99,5.99,6200.0
2009-11-06 12:10:00,6.0,6.03,5.99,5.99,52000.0,6.0,6.03,5.99,5.99,52000.0
2009-11-06 12:20:00,5.99,6.02,5.99,6.01,119400.0,5.99,6.02,5.99,6.01,119400.0
2009-11-06 12:30:00,6.01,6.04,6.0,6.01,80200.0,6.01,6.04,6.0,6.01,80200.0
2009-11-06 12:40:00,6.01,6.03,6.0,6.0,49100.0,6.01,6.03,6.0,6.0,49100.0
2009-11-06 12:50:00,6.0,6.04,6.0,6.02,60700.0,6.0,6.04,6.0,6.02,60700.0
2009-11-06 13:00:00,6.02,6.03,6.01,6.01,12400.0,6.02,6.03,6.01,6.01,12400.0
2009-11-06 13:10:00,6.01,6.02,6.01,6.02,10300.0,6.01,6.02,6.01,6.02,10300.0
2009-11-06 13:20:00,6.01,6.04,6.0,6.02,155700.0,6.01,6.04,6.0,6.02,155700.0
2009-11-06 13:30:00,6.03,6.04,6.02,6.03,18700.0,6.03,6.04,6.02,6.03,18700.0
2009-11-06 13:40:00,6.03,6.04,6.03,6.03,15400.0,6.03,6.04,6.03,6.03,15400.0
2009-11-06 13:50:00,6.03,6.04,5.99,6.01,171900.0,6.03,6.04,5.99,6.01,171900.0
2009-11-06 14:00:00,6.01,6.02,6.0,6.01,64200.0,6.01,6.02,6.0,6.01,64200.0
2009-11-06 14:10:00,6.02,6.02,6.01,6.01,10600.0,6.02,6.02,6.01,6.01,10600.0
2009-11-06 14:20:00,6.01,6.02,6.01,6.02,25900.0,6.01,6.02,6.01,6.02,25900.0
2009-11-06 14:30:00,6.01,6.02,6.01,6.01,21100.0,6.01,6.02,6.01,6.01,21100.0
2009-11-06 14:40:00,6.02,6.02,5.99,5.99,89100.0,6.02,6.02,5.99,5.99,89100.0
2009-11-06 14:50:00,5.99,6.0,5.99,5.99,47400.0,5.99,6.0,5.99,5.99,47400.0
2009-11-06 15:00:00,5.99,6.02,5.99,6.01,132500.0,5.99,6.02,5.99,6.01,132500.0
2009-11-06 15:10:00,6.02,6.02,5.99,6.02,119200.0,6.02,6.02,5.99,6.02,119200.0
2009-11-06 15:20:00,6.02,6.03,6.01,6.03,105800.0,6.02,6.03,6.01,6.03,105800.0
2009-11-06 15:30:00,6.02,6.03,6.01,6.02,59700.0,6.02,6.03,6.01,6.02,59700.0
2009-11-06 15:40:00,6.02,6.03,5.99,5.99,127500.0,6.02,6.03,5.99,5.99,127500.0
2009-11-06 15:50:00,5.99,6.03,5.99,6.01,180000.0,5.99,6.03,5.99,6.01,180000.0
2009-11-09 09:30:00,6.05,6.12,6.05,6.09,64200.0,6.05,6.12,6.05,6.09,64200.0
2009-11-09 09:40:00,6.09,6.11,6.07,6.1,53100.0,6.09,6.11,6.07,6.1,53100.0
2009-11-09 09:50:00,6.1,6.1,6.05,6.06,52500.0,6.1,6.1,6.05,6.06,52500.0
2009-11-09 10:00:00,6.06,6.09,6.06,6.07,67400.0,6.06,6.09,6.06,6.07,67400.0
2009-11-09 10:10:00,6.07,6.08,6.05,6.06,50800.0,6.07,6.08,6.05,6.06,50800.0
2009-11-09 10:20:00,6.06,6.07,6.05,6.06,19000.0,6.06,6.07,6.05,6.06,19000.0
2009-11-09 10:30:00,6.06,6.07,6.06,6.06,19700.0,6.06,6.07,6.06,6.06,19700.0
2009-11-09 10:40:00,6.07,6.07,6.02,6.02,174900.0,6.07,6.07,6.02,6.02,174900.0
2009-11-09 10:50:00,6.03,6.03,5.99,6.0,157400.0,6.03,6.03,5.99,6.0,157400.0
2009-11-09 11:00:00,6.01,6.01,5.94,5.98,559500.0,6.01,6.01,5.94,5.98,559500.0
2009-11-09 11:10:00,5.98,5.99,5.97,5.98,26900.0,5.98,5.99,5.97,5.98,26900.0
2009-11-09 11:20:00,5.98,6.01,5.97,6.0,510900.0,5.98,6.01,5.97,6.0,510900.0
2009-11-09 11:30:00,6.01,6.01,5.98,5.98,46300.0,6.01,6.01,5.98,5.98,46300.0
2009-11-09 11:40:00,5.98,6.0,5.98,6.0,59500.0,5.98,6.0,5.98,6.0,59500.0
2009-11-09 11:50:00,6.0,6.01,5.98,5.98,75700.0,6.0,6.01,5.98,5.98,75700.0
2009-11-09 12:00:00,5.98,5.99,5.97,5.97,80400.0,5.98,5.99,5.97,5.97,80400.0
2009-11-09 12:10:00,5.97,5.98,5.95,5.97,61600.0,5.97,5.98,5.95,5.97,61600.0
2009-11-09 12:20:00,5.97,5.97,5.95,5.95,179200.0,5.97,5.97,5.95,5.95,179200.0
2009-11-09 12:30:00,5.96,5.96,5.94,5.94,234400.0,5.96,5.96,5.94,5.94,234400.0
2009-11-09 12:40:00,5.95,5.95,5.93,5.93,80300.0,5.95,5.95,5.93,5.93,80300.0
2009-11-09 12:50:00,5.93,5.93,5.86,5.86,340000.0,5.93,5.93,5.86,5.86,340000.0
2009-11-09 13:00:00,5.87,5.89,5.84,5.85,279000.0,5.87,5.89,5.84,5.85,279000.0
2009-11-09 13:10:00,5.85,5.88,5.85,5.88,43400.0,5.85,5.88,5.85,5.88,43400.0
2009-11-09 13:20:00,5.88,5.88,5.81,5.82,528900.0,5.88,5.88,5.81,5.82,528900.0
2009-11-09 13:30:00,5.82,5.86,5.8,5.86,200900.0,5.82,5.86,5.8,5.86,200900.0
2009-11-09 13:40:00,5.86,5.87,5.82,5.86,164500.0,5.86,5.87,5.82,5.86,164500.0
2009-11-09 13:50:00,5.87,5.88,5.86,5.88,71900.0,5.87,5.88,5.86,5.88,71900.0
2009-11-09 14:00:00,5.88,5.91,5.85,5.86,118800.0,5.88,5.91,5.85,5.86,118800.0
2009-11-09 14:10:00,5.85,5.88,5.85,5.88,43100.0,5.85,5.88,5.85,5.88,43100.0
2009-11-09 14:20:00,5.88,5.88,5.83,5.84,75100.0,5.88,5.88,5.83,5.84,75100.0
2009-11-09 14:30:00,5.84,5.86,5.84,5.86,32300.0,5.84,5.86,5.84,5.86,32300.0
2009-11-09 14:40:00,5.86,5.86,5.84,5.85,52700.0,5.86,5.86,5.84,5.85,52700.0
2009-11-09 14:50:00,5.85,5.86,5.85,5.85,94500.0,5.85,5.86,5.85,5.85,94500.0
2009-11-09 15:00:00,5.86,5.86,5.85,5.86,38500.0,5.86,5.86,5.85,5.86,38500.0
2009-11-09 15:10:00,5.86,5.86,5.85,5.85,43100.0,5.86,5.86,5.85,5.85,43100.0
2009-11-09 15:20:00,5.86,5.86,5.82,5.83,130800.0,5.86,5.86,5.82,5.83,130800.0
2009-11-09 15:30:00,5.82,5.87,5.82,5.87,208100.0,5.82,5.87,5.82,5.87,208100.0
2009-11-09 15:40:00,5.87,5.89,5.85,5.89,240600.0,5.87,5.89,5.85,5.89,240600.0
2009-11-09 15:50:00,5.88,5.91,5.87,5.9,313000.0,5.88,5.91,5.87,5.9,313000.0
2009-11-10 09:30:00,5.87,5.91,5.82,5.84,79000.0,5.87,5.91,5.82,5.84,79000.0
2009-11-10 09:40:00,5.84,5.86,5.82,5.84,142700.0,5.84,5.86,5.82,5.84,142700.0
2009-11-10 09:50:00,5.84,5.85,5.83,5.84,56800.0,5.84,5.85,5.83,5.84,56800.0
2009-11-10 10:00:00,5.83,5.84,5.79,5.8,153400.0,5.83,5.84,5.79,5.8,153400.0
2009-11-10 10:10:00,5.8,5.94,5.8,5.94,165300.0,5.8,5.94,5.8,5.94,165300.0
2009-11-10 10:20:00,5.94,5.95,5.89,5.93,125500.0,5.94,5.95,5.89,5.93,125500.0
2009-11-10 10:30:00,5.93,5.94,5.78,5.83,365900.0,5.93,5.94,5.78,5.83,365900.0
2009-11-10 10:40:00,5.83,5.85,5.83,5.84,26400.0,5.83,5.85,5.83,5.84,26400.0
2009-11-10 10:50:00,5.85,5.85,5.78,5.78,161000.0,5.85,5.85,5.78,5.78,161000.0
2009-11-10 11:00:00,5.78,5.79,5.73,5.73,135100.0,5.78,5.79,5.73,5.73,135100.0
2009-11-10 11:10:00,5.74,5.74,5.71,5.72,43900.0,5.74,5.74,5.71,5.72,43900.0
2009-11-10 11:20:00,5.71,5.75,5.69,5.74,107300.0,5.71,5.75,5.69,5.74,107300.0
2009-11-10 11:30:00,5.75,5.83,5.75,5.83,101900.0,5.75,5.83,5.75,5.83,101900.0
2009-11-10 11:40:00,5.83,5.88,5.83,5.86,74200.0,5.83,5.88,5.83,5.86,74200.0
2009-11-10 11:50:00,5.87,5.88,5.82,5.82,43500.0,5.87,5.88,5.82,5.82,43500.0
2009-11-10 12:00:00,5.82,5.83,5.8,5.82,16500.0,5.82,5.83,5.8,5.82,16500.0
2009-11-10 12:10:00,5.82,5.82,5.79,5.79,28400.0,5.82,5.82,5.79,5.79,28400.0
2009-11-10 12:20:00,5.8,5.8,5.77,5.78,32600.0,5.8,5.8,5.77,5.78,32600.0
2009-11-10 12:30:00,5.79,5.82,5.78,5.82,35200.0,5.79,5.82,5.78,5.82,35200.0
2009-11-10 12:40:00,5.82,5.82,5.81,5.81,7600.0,5.82,5.82,5.81,5.81,7600.0
2009-11-10 12:50:00,5.81,5.82,5.81,5.81,11300.0,5.81,5.82,5.81,5.81,11300.0
2009-11-10 13:00:00,5.82,5.84,5.81,5.84,16400.0,5.82,5.84,5.81,5.84,16400.0
2009-11-10 13:10:00,5.84,5.84,5.81,5.82,66000.0,5.84,5.84,5.81,5.82,66000.0
2009-11-10 13:20:00,5.82,5.82,5.81,5.82,14900.0,5.82,5.82,5.81,5.82,14900.0
2009-11-10 13:30:00,5.82,5.83,5.78,5.83,84400.0,5.82,5.83,5.78,5.83,84400.0
2009-11-10 13:40:00,5.82,5.83,5.77,5.78,80600.0,5.82,5.83,5.77,5.78,80600.0
2009-11-10 13:50:00,5.78,5.81,5.77,5.8,33900.0,5.78,5.81,5.77,5.8,33900.0
2009-11-10 14:00:00,5.81,5.82,5.8,5.82,28700.0,5.81,5.82,5.8,5.82,28700.0
2009-11-10 14:10:00,5.82,5.83,5.79,5.8,46100.0,5.82,5.83,5.79,5.8,46100.0
2009-11-10 14:20:00,5.79,5.83,5.79,5.82,32200.0,5.79,5.83,5.79,5.82,32200.0
2009-11-10 14:30:00,5.82,5.85,5.82,5.82,168500.0,5.82,5.85,5.82,5.82,168500.0
2009-11-10 14:40:00,5.82,5.83,5.79,5.82,75900.0,5.82,5.83,5.79,5.82,75900.0
2009-11-10 14:50:00,5.82,5.86,5.82,5.84,73300.0,5.82,5.86,5.82,5.84,73300.0
2009-11-10 15:00:00,5.85,5.86,5.82,5.84,166700.0,5.85,5.86,5.82,5.84,166700.0
2009-11-10 15:10:00,5.84,5.89,5.83,5.88,149600.0,5.84,5.89,5.83,5.88,149600.0
2009-11-10 15:20:00,5.89,5.89,5.83,5.88,260800.0,5.89,5.89,5.83,5.88,260800.0
2009-11-10 15:30:00,5.87,5.9,5.87,5.9,137100.0,5.87,5.9,5.87,5.9,137100.0
2009-11-10 15:40:00,5.9,5.91,5.88,5.91,256600.0,5.9,5.91,5.88,5.91,256600.0
2009-11-10 15:50:00,5.91,5.91,5.89,5.9,270500.0,5.91,5.91,5.89,5.9,270500.0
2009-11-11 09:30:00,5.96,5.98,5.9,5.95,96000.0,5.96,5.98,5.9,5.95,96000.0
2009-11-11 09:40:00,5.95,5.96,5.92,5.93,140000.0,5.95,5.96,5.92,5.93,140000.0
2009-11-11 09:50:00,5.93,5.94,5.91,5.93,50400.0,5.93,5.94,5.91,5.93,50400.0
2009-11-11 10:00:00,5.94,5.97,5.89,5.91,122500.0,5.94,5.97,5.89,5.91,122500.0
2009-11-11 10:10:00,5.91,5.93,5.91,5.91,120900.0,5.91,5.93,5.91,5.91,120900.0
2009-11-11 10:20:00,5.91,5.92,5.87,5.9,141800.0,5.91,5.92,5.87,5.9,141800.0
2009-11-11 10:30:00,5.9,5.92,5.88,5.9,189800.0,5.9,5.92,5.88,5.9,189800.0
2009-11-11 10:40:00,5.9,5.9,5.86,5.89,81900.0,5.9,5.9,5.86,5.89,81900.0
2009-11-11 10:50:00,5.89,5.89,5.83,5.84,217300.0,5.89,5.89,5.83,5.84,217300.0
2009-11-11 11:00:00,5.85,5.86,5.84,5.84,122200.0,5.85,5.86,5.84,5.84,122200.0
2009-11-11 11:10:00,5.85,5.85,5.79,5.83,125900.0,5.85,5.85,5.79,5.83,125900.0
2009-11-11 11:20:00,5.84,5.85,5.83,5.85,130600.0,5.84,5.85,5.83,5.85,130600.0
2009-11-11 11:30:00,5.85,5.85,5.79,5.83,103000.0,5.85,5.85,5.79,5.83,103000.0
2009-11-11 11:40:00,5.83,5.83,5.82,5.82,4000.0,5.83,5.83,5.82,5.82,4000.0
2009-11-11 11:50:00,5.82,5.83,5.82,5.83,3800.0,5.82,5.83,5.82,5.83,3800.0
2009-11-11 12:00:00,5.83,5.83,5.82,5.83,14300.0,5.83,5.83,5.82,5.83,14300.0
2009-11-11 12:10:00,5.83,5.83,5.82,5.83,12100.0,5.83,5.83,5.82,5.83,12100.0
2009-11-11 12:20:00,5.82,5.84,5.82,5.82,36700.0,5.82,5.84,5.82,5.82,36700.0
2009-11-11 12:30:00,5.83,5.84,5.81,5.82,41400.0,5.83,5.84,5.81,5.82,41400.0
2009-11-11 12:40:00,5.81,5.82,5.81,5.82,5900.0,5.81,5.82,5.81,5.82,5900.0
2009-11-11 12:50:00,5.81,5.84,5.76,5.82,233500.0,5.81,5.84,5.76,5.82,233500.0
2009-11-11 13:00:00,5.82,5.83,5.81,5.83,9400.0,5.82,5.83,5.81,5.83,9400.0
2009-11-11 13:10:00,5.83,5.83,5.81,5.83,22100.0,5.83,5.83,5.81,5.83,22100.0
2009-11-11 13:20:00,5.82,5.83,5.82,5.83,9300.0,5.82,5.83,5.82,5.83,9300.0
2009-11-11 13:30:00,5.83,5.85,5.82,5.85,117000.0,5.83,5.85,5.82,5.85,117000.0
2009-11-11 13:40:00,5.85,5.85,5.81,5.83,319700.0,5.85,5.85,5.81,5.83,319700.0
2009-11-11 13:50:00,5.83,5.84,5.82,5.83,145700.0,5.83,5.84,5.82,5.83,145700.0
2009-11-11 14:00:00,5.83,5.84,5.82,5.83,109800.0,5.83,5.84,5.82,5.83,109800.0
2009-11-11 14:10:00,5.82,5.84,5.79,5.83,137200.0,5.82,5.84,5.79,5.83,137200.0
2009-11-11 14:20:00,5.83,5.84,5.81,5.81,43600.0,5.83,5.84,5.81,5.81,43600.0
2009-11-11 14:30:00,5.81,5.83,5.8,5.81,88600.0,5.81,5.83,5.8,5.81,88600.0
2009-11-11 14:40:00,5.82,5.82,5.79,5.8,87300.0,5.82,5.82,5.79,5.8,87300.0
2009-11-11 14:50:00,5.8,5.82,5.8,5.81,178600.0,5.8,5.82,5.8,5.81,178600.0
2009-11-11 15:00:00,5.82,5.82,5.81,5.82,203300.0,5.82,5.82,5.81,5.82,203300.0
2009-11-11 15:10:00,5.81,5.82,5.79,5.8,363100.0,5.81,5.82,5.79,5.8,363100.0
2009-11-11 15:20:00,5.81,5.82,5.78,5.79,193400.0,5.81,5.82,5.78,5.79,193400.0
2009-11-11 15:30:00,5.8,5.81,5.78,5.8,209500.0,5.8,5.81,5.78,5.8,209500.0
2009-11-11 15:40:00,5.8,5.81,5.79,5.81,77400.0,5.8,5.81,5.79,5.81,77400.0
2009-11-11 15:50:00,5.81,5.83,5.79,5.81,256900.0,5.81,5.83,5.79,5.81,256900.0
2009-11-12 09:30:00,5.74,5.84,5.74,5.77,73400.0,5.74,5.84,5.74,5.77,73400.0
2009-11-12 09:40:00,5.77,5.8,5.76,5.76,58400.0,5.77,5.8,5.76,5.76,58400.0
2009-11-12 09:50:00,5.75,5.77,5.72,5.73,151700.0,5.75,5.77,5.72,5.73,151700.0
2009-11-12 10:00:00,5.74,5.74,5.7,5.7,49100.0,5.74,5.74,5.7,5.7,49100.0
2009-11-12 10:10:00,5.71,5.72,5.68,5.68,122100.0,5.71,5.72,5.68,5.68,122100.0
2009-11-12 10:20:00,5.68,5.69,5.62,5.69,169200.0,5.68,5.69,5.62,5.69,169200.0
2009-11-12 10:30:00,5.69,5.76,5.69,5.76,132600.0,5.69,5.76,5.69,5.76,132600.0
2009-11-12 10:40:00,5.76,5.82,5.75,5.79,263700.0,5.76,5.82,5.75,5.79,263700.0
2009-11-12 10:50:00,5.8,5.8,5.79,5.8,78400.0,5.8,5.8,5.79,5.8,78400.0
2009-11-12 11:00:00,5.78,5.79,5.75,5.78,77900.0,5.78,5.79,5.75,5.78,77900.0
2009-11-12 11:10:00,5.78,5.79,5.76,5.77,41400.0,5.78,5.79,5.76,5.77,41400.0
2009-11-12 11:20:00,5.78,5.79,5.76,5.77,31300.0,5.78,5.79,5.76,5.77,31300.0
2009-11-12 11:30:00,5.77,5.77,5.73,5.74,47100.0,5.77,5.77,5.73,5.74,47100.0
2009-11-12 11:40:00,5.74,5.74,5.65,5.73,206000.0,5.74,5.74,5.65,5.73,206000.0
2009-11-12 11:50:00,5.74,5.75,5.73,5.74,55200.0,5.74,5.75,5.73,5.74,55200.0
2009-11-12 12:00:00,5.74,5.74,5.7,5.72,49800.0,5.74,5.74,5.7,5.72,49800.0
2009-11-12 12:10:00,5.72,5.72,5.71,5.72,3500.0,5.72,5.72,5.71,5.72,3500.0
2009-11-12 12:20:00,5.71,5.71,5.7,5.71,26000.0,5.71,5.71,5.7,5.71,26000.0
2009-11-12 12:30:00,5.7,5.71,5.69,5.7,25200.0,5.7,5.71,5.69,5.7,25200.0
2009-11-12 12:40:00,5.7,5.73,5.65,5.65,363100.0,5.7,5.73,5.65,5.65,363100.0
2009-11-12 12:50:00,5.66,5.68,5.65,5.67,84900.0,5.66,5.68,5.65,5.67,84900.0
2009-11-12 13:00:00,5.67,5.67,5.62,5.64,203500.0,5.67,5.67,5.62,5.64,203500.0
2009-11-12 13:10:00,5.65,5.68,5.62,5.67,181100.0,5.65,5.68,5.62,5.67,181100.0
2009-11-12 13:20:00,5.67,5.67,5.66,5.66,33500.0,5.67,5.67,5.66,5.66,33500.0
2009-11-12 13:30:00,5.66,5.68,5.66,5.67,68400.0,5.66,5.68,5.66,5.67,68400.0
2009-11-12 13:40:00,5.68,5.71,5.67,5.69,144900.0,5.68,5.71,5.67,5.69,144900.0
2009-11-12 13:50:00,5.7,5.72,5.69,5.72,82500.0,5.7,5.72,5.69,5.72,82500.0
2009-11-12 14:00:00,5.71,5.72,5.71,5.71,11100.0,5.71,5.72,5.71,5.71,11100.0
2009-11-12 14:10:00,5.71,5.73,5.69,5.69,89000.0,5.71,5.73,5.69,5.69,89000.0
2009-11-12 14:20:00,5.69,5.69,5.65,5.65,48600.0,5.69,5.69,5.65,5.65,48600.0
2009-11-12 14:30:00,5.66,5.69,5.65,5.69,61400.0,5.66,5.69,5.65,5.69,61400.0
2009-11-12 14:40:00,5.69,5.69,5.66,5.67,55200.0,5.69,5.69,5.66,5.67,55200.0
2009-11-12 14:50:00,5.66,5.67,5.6,5.63,347300.0,5.66,5.67,5.6,5.63,347300.0
2009-11-12 15:00:00,5.63,5.63,5.62,5.62,156700.0,5.63,5.63,5.62,5.62,156700.0
2009-11-12 15:10:00,5.63,5.63,5.61,5.62,85100.0,5.63,5.63,5.61,5.62,85100.0
2009-11-12 15:20:00,5.62,5.64,5.61,5.64,44700.0,5.62,5.64,5.61,5.64,44700.0
2009-11-12 15:30:00,5.63,5.65,5.63,5.64,136800.0,5.63,5.65,5.63,5.64,136800.0
2009-11-12 15:40:00,5.65,5.67,5.64,5.66,305600.0,5.65,5.67,5.64,5.66,305600.0
2009-11-12 15:50:00,5.65,5.67,5.61,5.64,408700.0,5.65,5.67,5.61,5.64,408700.0
2009-11-13 09:30:00,5.68,5.72,5.66,5.68,70900.0,5.68,5.72,5.66,5.68,70900.0
2009-11-13 09:40:00,5.69,5.72,5.69,5.7,42600.0,5.69,5.72,5.69,5.7,42600.0
2009-11-13 09:50:00,5.71,5.74,5.65,5.68,84300.0,5.71,5.74,5.65,5.68,84300.0
2009-11-13 10:00:00,5.68,5.71,5.67,5.7,29100.0,5.68,5.71,5.67,5.7,29100.0
2009-11-13 10:10:00,5.7,5.7,5.64,5.66,34300.0,5.7,5.7,5.64,5.66,34300.0
2009-11-13 10:20:00,5.66,5.71,5.65,5.7,90500.0,5.66,5.71,5.65,5.7,90500.0
2009-11-13 10:30:00,5.69,5.74,5.69,5.73,77600.0,5.69,5.74,5.69,5.73,77600.0
2009-11-13 10:40:00,5.74,5.79,5.73,5.78,72700.0,5.74,5.79,5.73,5.78,72700.0
2009-11-13 10:50:00,5.79,5.79,5.76,5.76,95900.0,5.79,5.79,5.76,5.76,95900.0
2009-11-13 11:00:00,5.76,5.77,5.74,5.74,134600.0,5.76,5.77,5.74,5.74,134600.0
2009-11-13 11:10:00,5.74,5.76,5.69,5.7,726900.0,5.74,5.76,5.69,5.7,726900.0
2009-11-13 11:20:00,5.71,5.74,5.69,5.69,391200.0,5.71,5.74,5.69,5.69,391200.0
2009-11-13 11:30:00,5.7,5.72,5.69,5.71,55500.0,5.7,5.72,5.69,5.71,55500.0
2009-11-13 11:40:00,5.7,5.71,5.68,5.68,41400.0,5.7,5.71,5.68,5.68,41400.0
2009-11-13 11:50:00,5.69,5.7,5.66,5.69,48900.0,5.69,5.7,5.66,5.69,48900.0
2009-11-13 12:00:00,5.7,5.7,5.67,5.69,29000.0,5.7,5.7,5.67,5.69,29000.0
2009-11-13 12:10:00,5.68,5.7,5.68,5.69,96100.0,5.68,5.7,5.68,5.69,96100.0
2009-11-13 12:20:00,5.69,5.72,5.68,5.71,84100.0,5.69,5.72,5.68,5.71,84100.0
2009-11-13 12:30:00,5.72,5.72,5.7,5.7,48400.0,5.72,5.72,5.7,5.7,48400.0
2009-11-13 12:40:00,5.7,5.73,5.69,5.72,51000.0,5.7,5.73,5.69,5.72,51000.0
2009-11-13 12:50:00,5.73,5.73,5.7,5.7,155700.0,5.73,5.73,5.7,5.7,155700.0
2009-11-13 13:00:00,5.71,5.71,5.69,5.69,128800.0,5.71,5.71,5.69,5.69,128800.0
2009-11-13 13:10:00,5.7,5.72,5.69,5.69,96500.0,5.7,5.72,5.69,5.69,96500.0
2009-11-13 13:20:00,5.7,5.71,5.69,5.69,51200.0,5.7,5.71,5.69,5.69,51200.0
2009-11-13 13:30:00,5.69,5.7,5.67,5.67,21600.0,5.69,5.7,5.67,5.67,21600.0
2009-11-13 13:40:00,5.68,5.68,5.67,5.68,23900.0,5.68,5.68,5.67,5.68,23900.0
2009-11-13 13:50:00,5.67,5.68,5.67,5.67,15000.0,5.67,5.68,5.67,5.67,15000.0
2009-11-13 14:00:00,5.67,5.68,5.67,5.67,45800.0,5.67,5.68,5.67,5.67,45800.0
2009-11-13 14:10:00,5.68,5.68,5.67,5.67,18000.0,5.68,5.68,5.67,5.67,18000.0
2009-11-13 14:20:00,5.68,5.68,5.65,5.65,134500.0,5.68,5.68,5.65,5.65,134500.0
2009-11-13 14:30:00,5.65,5.66,5.65,5.65,9200.0,5.65,5.66,5.65,5.65,9200.0
2009-11-13 14:40:00,5.66,5.66,5.65,5.66,14400.0,5.66,5.66,5.65,5.66,14400.0
2009-11-13 14:50:00,5.66,5.7,5.65,5.67,292400.0,5.66,5.7,5.65,5.67,292400.0
2009-11-13 15:00:00,5.67,5.72,5.67,5.7,287400.0,5.67,5.72,5.67,5.7,287400.0
2009-11-13 15:10:00,5.7,5.71,5.69,5.71,114600.0,5.7,5.71,5.69,5.71,114600.0
2009-11-13 15:20:00,5.71,5.71,5.7,5.7,31200.0,5.71,5.71,5.7,5.7,31200.0
2009-11-13 15:30:00,5.71,5.71,5.69,5.7,111800.0,5.71,5.71,5.69,5.7,111800.0
2009-11-13 15:40:00,5.71,5.72,5.7,5.72,29700.0,5.71,5.72,5.7,5.72,29700.0
2009-11-13 15:50:00,5.71,5.73,5.7,5.72,427800.0,5.71,5.73,5.7,5.72,427800.0
2009-11-16 09:30:00,5.79,5.83,5.73,5.76,198900.0,5.79,5.83,5.73,5.76,198900.0
2009-11-16 09:40:00,5.76,5.8,5.73,5.8,132300.0,5.76,5.8,5.73,5.8,132300.0
2009-11-16 09:50:00,5.8,5.81,5.76,5.78,39600.0,5.8,5.81,5.76,5.78,39600.0
2009-11-16 10:00:00,5.77,5.78,5.7,5.76,776100.0,5.77,5.78,5.7,5.76,776100.0
2009-11-16 10:10:00,5.76,5.76,5.68,5.7,849800.0,5.76,5.76,5.68,5.7,849800.0
2009-11-16 10:20:00,5.7,5.72,5.65,5.7,210200.0,5.7,5.72,5.65,5.7,210200.0
2009-11-16 10:30:00,5.71,5.74,5.68,5.71,277000.0,5.71,5.74,5.68,5.71,277000.0
2009-11-16 10:40:00,5.72,5.73,5.67,5.68,148900.0,5.72,5.73,5.67,5.68,148900.0
2009-11-16 10:50:00,5.68,5.74,5.68,5.71,53200.0,5.68,5.74,5.68,5.71,53200.0
2009-11-16 11:00:00,5.72,5.72,5.7,5.71,23100.0,5.72,5.72,5.7,5.71,23100.0
2009-11-16 11:10:00,5.7,5.71,5.67,5.69,112900.0,5.7,5.71,5.67,5.69,112900.0
2009-11-16 11:20:00,5.7,5.7,5.68,5.69,44800.0,5.7,5.7,5.68,5.69,44800.0
2009-11-16 11:30:00,5.69,5.72,5.67,5.67,86500.0,5.69,5.72,5.67,5.67,86500.0
2009-11-16 11:40:00,5.67,5.68,5.64,5.67,338000.0,5.67,5.68,5.64,5.67,338000.0
2009-11-16 11:50:00,5.67,5.71,5.64,5.71,155600.0,5.67,5.71,5.64,5.71,155600.0
2009-11-16 12:00:00,5.7,5.75,5.7,5.73,121900.0,5.7,5.75,5.7,5.73,121900.0
2009-11-16 12:10:00,5.74,5.74,5.7,5.7,83000.0,5.74,5.74,5.7,5.7,83000.0
2009-11-16 12:20:00,5.71,5.71,5.67,5.69,57700.0,5.71,5.71,5.67,5.69,57700.0
2009-11-16 12:30:00,5.68,5.69,5.68,5.69,20900.0,5.68,5.69,5.68,5.69,20900.0
2009-11-16 12:40:00,5.7,5.7,5.69,5.7,7900.0,5.7,5.7,5.69,5.7,7900.0
2009-11-16 12:50:00,5.7,5.7,5.69,5.7,3200.0,5.7,5.7,5.69,5.7,3200.0
2009-11-16 13:00:00,5.69,5.71,5.69,5.71,39400.0,5.69,5.71,5.69,5.71,39400.0
2009-11-16 13:10:00,5.71,5.72,5.68,5.69,51100.0,5.71,5.72,5.68,5.69,51100.0
2009-11-16 13:20:00,5.69,5.69,5.68,5.68,37200.0,5.69,5.69,5.68,5.68,37200.0
2009-11-16 13:30:00,5.68,5.7,5.68,5.69,30200.0,5.68,5.7,5.68,5.69,30200.0
2009-11-16 13:40:00,5.7,5.7,5.69,5.69,6100.0,5.7,5.7,5.69,5.69,6100.0
2009-11-16 13:50:00,5.7,5.71,5.69,5.7,81700.0,5.7,5.71,5.69,5.7,81700.0
2009-11-16 14:00:00,5.71,5.71,5.7,5.7,29700.0,5.71,5.71,5.7,5.7,29700.0
2009-11-16 14:10:00,5.71,5.71,5.7,5.7,40800.0,5.71,5.71,5.7,5.7,40800.0
2009-11-16 14:20:00,5.71,5.75,5.7,5.74,162600.0,5.71,5.75,5.7,5.74,162600.0
2009-11-16 14:30:00,5.74,5.76,5.74,5.75,583600.0,5.74,5.76,5.74,5.75,583600.0
2009-11-16 14:40:00,5.75,5.75,5.73,5.74,341000.0,5.75,5.75,5.73,5.74,341000.0
2009-11-16 14:50:00,5.74,5.75,5.73,5.75,15600.0,5.74,5.75,5.73,5.75,15600.0
2009-11-16 15:00:00,5.74,5.76,5.72,5.75,191500.0,5.74,5.76,5.72,5.75,191500.0
2009-11-16 15:10:00,5.75,5.76,5.74,5.75,101600.0,5.75,5.76,5.74,5.75,101600.0
2009-11-16 15:20:00,5.75,5.76,5.73,5.75,207100.0,5.75,5.76,5.73,5.75,207100.0
2009-11-16 15:30:00,5.74,5.76,5.74,5.76,71200.0,5.74,5.76,5.74,5.76,71200.0
2009-11-16 15:40:00,5.77,5.77,5.76,5.77,21200.0,5.77,5.77,5.76,5.77,21200.0
2009-11-16 15:50:00,5.76,5.77,5.75,5.76,247100.0,5.76,5.77,5.75,5.76,247100.0
2009-11-17 09:30:00,5.7,5.82,5.7,5.8,197800.0,5.7,5.82,5.7,5.8,197800.0
2009-11-17 09:40:00,5.8,5.91,5.77,5.89,370700.0,5.8,5.91,5.77,5.89,370700.0
2009-11-17 09:50:00,5.88,5.96,5.88,5.94,295000.0,5.88,5.96,5.88,5.94,295000.0
2009-11-17 10:00:00,5.94,5.96,5.89,5.91,212900.0,5.94,5.96,5.89,5.91,212900.0
2009-11-17 10:10:00,5.91,6.01,5.91,6.01,394700.0,5.91,6.01,5.91,6.01,394700.0
2009-11-17 10:20:00,6.01,6.02,5.98,6.01,307400.0,6.01,6.02,5.98,6.01,307400.0
2009-11-17 10:30:00,6.01,6.06,6.0,6.05,442800.0,6.01,6.06,6.0,6.05,442800.0
2009-11-17 10:40:00,6.04,6.06,6.02,6.05,349900.0,6.04,6.06,6.02,6.05,349900.0
2009-11-17 10:50:00,6.05,6.1,6.04,6.1,164200.0,6.05,6.1,6.04,6.1,164200.0
2009-11-17 11:00:00,6.09,6.11,6.09,6.11,107500.0,6.09,6.11,6.09,6.11,107500.0
2009-11-17 11:10:00,6.1,6.12,6.07,6.09,138300.0,6.1,6.12,6.07,6.09,138300.0
2009-11-17 11:20:00,6.08,6.09,6.08,6.09,96000.0,6.08,6.09,6.08,6.09,96000.0
2009-11-17 11:30:00,6.08,6.09,6.08,6.09,102400.0,6.08,6.09,6.08,6.09,102400.0
2009-11-17 11:40:00,6.09,6.09,6.07,6.09,97200.0,6.09,6.09,6.07,6.09,97200.0
2009-11-17 11:50:00,6.09,6.1,6.08,6.08,109000.0,6.09,6.1,6.08,6.08,109000.0
2009-11-17 12:00:00,6.09,6.15,6.09,6.13,377400.0,6.09,6.15,6.09,6.13,377400.0
2009-11-17 12:10:00,6.13,6.14,6.05,6.09,472800.0,6.13,6.14,6.05,6.09,472800.0
2009-11-17 12:20:00,6.09,6.11,6.04,6.06,551400.0,6.09,6.11,6.04,6.06,551400.0
2009-11-17 12:30:00,6.06,6.1,6.04,6.09,150000.0,6.06,6.1,6.04,6.09,150000.0
2009-11-17 12:40:00,6.09,6.13,6.08,6.12,168000.0,6.09,6.13,6.08,6.12,168000.0
2009-11-17 12:50:00,6.12,6.12,6.08,6.11,150400.0,6.12,6.12,6.08,6.11,150400.0
2009-11-17 13:00:00,6.11,6.13,6.08,6.1,212800.0,6.11,6.13,6.08,6.1,212800.0
2009-11-17 13:10:00,6.09,6.14,6.09,6.14,81500.0,6.09,6.14,6.09,6.14,81500.0
2009-11-17 13:20:00,6.14,6.14,6.1,6.1,186100.0,6.14,6.14,6.1,6.1,186100.0
2009-11-17 13:30:00,6.11,6.11,6.1,6.11,21800.0,6.11,6.11,6.1,6.11,21800.0
2009-11-17 13:40:00,6.11,6.13,6.1,6.13,70700.0,6.11,6.13,6.1,6.13,70700.0
2009-11-17 13:50:00,6.13,6.14,6.1,6.11,183800.0,6.13,6.14,6.1,6.11,183800.0
2009-11-17 14:00:00,6.11,6.13,6.1,6.11,201800.0,6.11,6.13,6.1,6.11,201800.0
2009-11-17 14:10:00,6.11,6.12,6.1,6.12,103400.0,6.11,6.12,6.1,6.12,103400.0
2009-11-17 14:20:00,6.11,6.12,6.11,6.11,31700.0,6.11,6.12,6.11,6.11,31700.0
2009-11-17 14:30:00,6.11,6.12,6.1,6.12,72700.0,6.11,6.12,6.1,6.12,72700.0
2009-11-17 14:40:00,6.12,6.2,6.11,6.2,480600.0,6.12,6.2,6.11,6.2,480600.0
2009-11-17 14:50:00,6.2,6.2,6.18,6.2,110800.0,6.2,6.2,6.18,6.2,110800.0
2009-11-17 15:00:00,6.2,6.2,6.15,6.19,256900.0,6.2,6.2,6.15,6.19,256900.0
2009-11-17 15:10:00,6.18,6.19,6.16,6.19,116700.0,6.18,6.19,6.16,6.19,116700.0
2009-11-17 15:20:00,6.18,6.19,6.16,6.16,112500.0,6.18,6.19,6.16,6.16,112500.0
2009-11-17 15:30:00,6.16,6.22,6.15,6.22,334300.0,6.16,6.22,6.15,6.22,334300.0
2009-11-17 15:40:00,6.22,6.22,6.21,6.22,131900.0,6.22,6.22,6.21,6.22,131900.0
2009-11-17 15:50:00,6.21,6.22,6.19,6.19,458900.0,6.21,6.22,6.19,6.19,458900.0
2009-11-18 09:30:00,6.19,6.26,6.1,6.15,130900.0,6.19,6.26,6.1,6.15,130900.0
2009-11-18 09:40:00,6.15,6.19,6.15,6.16,103000.0,6.15,6.19,6.15,6.16,103000.0
2009-11-18 09:50:00,6.16,6.17,6.11,6.15,297400.0,6.16,6.17,6.11,6.15,297400.0
2009-11-18 10:00:00,6.14,6.17,6.13,6.16,104200.0,6.14,6.17,6.13,6.16,104200.0
2009-11-18 10:10:00,6.16,6.16,6.14,6.15,68600.0,6.16,6.16,6.14,6.15,68600.0
2009-11-18 10:20:00,6.16,6.18,6.15,6.18,148900.0,6.16,6.18,6.15,6.18,148900.0
2009-11-18 10:30:00,6.18,6.22,6.15,6.18,208500.0,6.18,6.22,6.15,6.18,208500.0
2009-11-18 10:40:00,6.18,6.2,6.18,6.2,74100.0,6.18,6.2,6.18,6.2,74100.0
2009-11-18 10:50:00,6.19,6.2,6.19,6.2,35500.0,6.19,6.2,6.19,6.2,35500.0
2009-11-18 11:00:00,6.2,6.24,6.2,6.22,70000.0,6.2,6.24,6.2,6.22,70000.0
2009-11-18 11:10:00,6.23,6.24,6.21,6.23,175000.0,6.23,6.24,6.21,6.23,175000.0
2009-11-18 11:20:00,6.22,6.26,6.22,6.25,197400.0,6.22,6.26,6.22,6.25,197400.0
2009-11-18 11:30:00,6.25,6.26,6.24,6.24,69900.0,6.25,6.26,6.24,6.24,69900.0
2009-11-18 11:40:00,6.24,6.24,6.2,6.2,178000.0,6.24,6.24,6.2,6.2,178000.0
2009-11-18 11:50:00,6.2,6.2,6.18,6.18,70100.0,6.2,6.2,6.18,6.18,70100.0
2009-11-18 12:00:00,6.18,6.23,6.17,6.23,205100.0,6.18,6.23,6.17,6.23,205100.0
2009-11-18 12:10:00,6.22,6.23,6.19,6.19,44100.0,6.22,6.23,6.19,6.19,44100.0
2009-11-18 12:20:00,6.19,6.2,6.19,6.19,115400.0,6.19,6.2,6.19,6.19,115400.0
2009-11-18 12:30:00,6.19,6.21,6.19,6.2,82700.0,6.19,6.21,6.19,6.2,82700.0
2009-11-18 12:40:00,6.21,6.21,6.2,6.21,5300.0,6.21,6.21,6.2,6.21,5300.0
2009-11-18 12:50:00,6.2,6.21,6.19,6.19,92900.0,6.2,6.21,6.19,6.19,92900.0
2009-11-18 13:00:00,6.19,6.2,6.18,6.19,29500.0,6.19,6.2,6.18,6.19,29500.0
2009-11-18 13:10:00,6.18,6.2,6.16,6.2,143100.0,6.18,6.2,6.16,6.2,143100.0
2009-11-18 13:20:00,6.18,6.2,6.18,6.18,34700.0,6.18,6.2,6.18,6.18,34700.0
2009-11-18 13:30:00,6.18,6.19,6.18,6.19,5500.0,6.18,6.19,6.18,6.19,5500.0
2009-11-18 13:40:00,6.19,6.22,6.18,6.21,116700.0,6.19,6.22,6.18,6.21,116700.0
2009-11-18 13:50:00,6.21,6.22,6.19,6.19,49700.0,6.21,6.22,6.19,6.19,49700.0
2009-11-18 14:00:00,6.2,6.2,6.19,6.2,18500.0,6.2,6.2,6.19,6.2,18500.0
2009-11-18 14:10:00,6.2,6.22,6.2,6.21,136000.0,6.2,6.22,6.2,6.21,136000.0
2009-11-18 14:20:00,6.2,6.22,6.18,6.19,141600.0,6.2,6.22,6.18,6.19,141600.0
2009-11-18 14:30:00,6.18,6.27,6.17,6.21,689200.0,6.18,6.27,6.17,6.21,689200.0
2009-11-18 14:40:00,6.21,6.21,6.18,6.19,172900.0,6.21,6.21,6.18,6.19,172900.0
2009-11-18 14:50:00,6.18,6.21,6.18,6.19,83400.0,6.18,6.21,6.18,6.19,83400.0
2009-11-18 15:00:00,6.19,6.2,6.18,6.19,102400.0,6.19,6.2,6.18,6.19,102400.0
2009-11-18 15:10:00,6.19,6.2,6.18,6.2,136600.0,6.19,6.2,6.18,6.2,136600.0
2009-11-18 15:20:00,6.18,6.18,6.16,6.18,199800.0,6.18,6.18,6.16,6.18,199800.0
2009-11-18 15:30:00,6.18,6.18,6.16,6.17,159900.0,6.18,6.18,6.16,6.17,159900.0
2009-11-18 15:40:00,6.17,6.18,6.15,6.16,164500.0,6.17,6.18,6.15,6.16,164500.0
2009-11-18 15:50:00,6.15,6.17,6.15,6.15,486200.0,6.15,6.17,6.15,6.15,486200.0
2009-11-19 09:30:00,6.12,6.14,6.03,6.06,291100.0,6.12,6.14,6.03,6.06,291100.0
2009-11-19 09:40:00,6.06,6.1,6.04,6.05,122300.0,6.06,6.1,6.04,6.05,122300.0
2009-11-19 09:50:00,6.06,6.07,6.03,6.06,98000.0,6.06,6.07,6.03,6.06,98000.0
2009-11-19 10:00:00,6.06,6.07,6.04,6.04,66600.0,6.06,6.07,6.04,6.04,66600.0
2009-11-19 10:10:00,6.04,6.05,6.0,6.02,86800.0,6.04,6.05,6.0,6.02,86800.0
2009-11-19 10:20:00,6.01,6.04,6.01,6.04,37500.0,6.01,6.04,6.01,6.04,37500.0
2009-11-19 10:30:00,6.03,6.04,6.03,6.04,11500.0,6.03,6.04,6.03,6.04,11500.0
2009-11-19 10:40:00,6.03,6.09,6.03,6.08,210700.0,6.03,6.09,6.03,6.08,210700.0
2009-11-19 10:50:00,6.08,6.12,6.07,6.09,188000.0,6.08,6.12,6.07,6.09,188000.0
2009-11-19 11:00:00,6.09,6.09,6.07,6.07,29500.0,6.09,6.09,6.07,6.07,29500.0
2009-11-19 11:10:00,6.07,6.08,6.06,6.07,46900.0,6.07,6.08,6.06,6.07,46900.0
2009-11-19 11:20:00,6.07,6.07,6.05,6.05,35000.0,6.07,6.07,6.05,6.05,35000.0
2009-11-19 11:30:00,6.05,6.06,6.0,6.0,53100.0,6.05,6.06,6.0,6.0,53100.0
2009-11-19 11:40:00,6.0,6.05,6.0,6.04,65200.0,6.0,6.05,6.0,6.04,65200.0
2009-11-19 11:50:00,6.05,6.05,6.04,6.04,10700.0,6.05,6.05,6.04,6.04,10700.0
2009-11-19 12:00:00,6.04,6.05,6.03,6.03,49000.0,6.04,6.05,6.03,6.03,49000.0
2009-11-19 12:10:00,6.03,6.04,6.02,6.02,13500.0,6.03,6.04,6.02,6.02,13500.0
2009-11-19 12:20:00,6.02,6.03,6.02,6.03,16600.0,6.02,6.03,6.02,6.03,16600.0
2009-11-19 12:30:00,6.02,6.09,6.02,6.09,224600.0,6.02,6.09,6.02,6.09,224600.0
2009-11-19 12:40:00,6.09,6.09,6.08,6.09,20100.0,6.09,6.09,6.08,6.09,20100.0
2009-11-19 12:50:00,6.08,6.09,6.08,6.08,39100.0,6.08,6.09,6.08,6.08,39100.0
2009-11-19 13:00:00,6.08,6.09,6.08,6.09,24100.0,6.08,6.09,6.08,6.09,24100.0
2009-11-19 13:10:00,6.09,6.09,6.04,6.05,50800.0,6.09,6.09,6.04,6.05,50800.0
2009-11-19 13:20:00,6.05,6.09,6.03,6.08,86400.0,6.05,6.09,6.03,6.08,86400.0
2009-11-19 13:30:00,6.08,6.09,6.08,6.09,28100.0,6.08,6.09,6.08,6.09,28100.0
2009-11-19 13:40:00,6.09,6.09,6.04,6.05,52200.0,6.09,6.09,6.04,6.05,52200.0
2009-11-19 13:50:00,6.04,6.11,6.04,6.09,239800.0,6.04,6.11,6.04,6.09,239800.0
2009-11-19 14:00:00,6.08,6.09,6.06,6.06,30200.0,6.08,6.09,6.06,6.06,30200.0
2009-11-19 14:10:00,6.07,6.07,6.06,6.06,3700.0,6.07,6.07,6.06,6.06,3700.0
2009-11-19 14:20:00,6.07,6.07,6.06,6.06,12200.0,6.07,6.07,6.06,6.06,12200.0
2009-11-19 14:30:00,6.06,6.07,6.05,6.05,27000.0,6.06,6.07,6.05,6.05,27000.0
2009-11-19 14:40:00,6.05,6.06,6.04,6.04,18400.0,6.05,6.06,6.04,6.04,18400.0
2009-11-19 14:50:00,6.05,6.05,6.03,6.04,72100.0,6.05,6.05,6.03,6.04,72100.0
2009-11-19 15:00:00,6.04,6.05,6.03,6.05,21100.0,6.04,6.05,6.03,6.05,21100.0
2009-11-19 15:10:00,6.04,6.06,6.04,6.05,23300.0,6.04,6.06,6.04,6.05,23300.0
2009-11-19 15:20:00,6.05,6.07,6.05,6.06,35000.0,6.05,6.07,6.05,6.06,35000.0
2009-11-19 15:30:00,6.06,6.07,6.04,6.04,63200.0,6.06,6.07,6.04,6.04,63200.0
2009-11-19 15:40:00,6.04,6.05,6.03,6.04,111300.0,6.04,6.05,6.03,6.04,111300.0
2009-11-19 15:50:00,6.04,6.04,6.02,6.02,155700.0,6.04,6.04,6.02,6.02,155700.0
2009-11-20 09:30:00,5.94,6.01,5.81,6.0,144000.0,5.94,6.01,5.81,6.0,144000.0
2009-11-20 09:40:00,6.01,6.02,6.0,6.0,50700.0,6.01,6.02,6.0,6.0,50700.0
2009-11-20 09:50:00,6.0,6.01,5.99,6.0,66000.0,6.0,6.01,5.99,6.0,66000.0
2009-11-20 10:00:00,6.0,6.03,6.0,6.01,127200.0,6.0,6.03,6.0,6.01,127200.0
2009-11-20 10:10:00,6.0,6.02,6.0,6.02,23500.0,6.0,6.02,6.0,6.02,23500.0
2009-11-20 10:20:00,6.01,6.03,6.01,6.03,42300.0,6.01,6.03,6.01,6.03,42300.0
2009-11-20 10:30:00,6.03,6.04,6.02,6.02,55800.0,6.03,6.04,6.02,6.02,55800.0
2009-11-20 10:40:00,6.02,6.03,6.0,6.01,64800.0,6.02,6.03,6.0,6.01,64800.0
2009-11-20 10:50:00,6.01,6.02,5.99,5.99,54700.0,6.01,6.02,5.99,5.99,54700.0
2009-11-20 11:00:00,6.0,6.03,5.99,6.02,83200.0,6.0,6.03,5.99,6.02,83200.0
2009-11-20 11:10:00,6.02,6.06,6.02,6.05,111700.0,6.02,6.06,6.02,6.05,111700.0
2009-11-20 11:20:00,6.06,6.06,6.02,6.04,169600.0,6.06,6.06,6.02,6.04,169600.0
2009-11-20 11:30:00,6.03,6.08,6.02,6.07,121000.0,6.03,6.08,6.02,6.07,121000.0
2009-11-20 11:40:00,6.06,6.1,6.05,6.07,131200.0,6.06,6.1,6.05,6.07,131200.0
2009-11-20 11:50:00,6.07,6.1,6.05,6.08,130300.0,6.07,6.1,6.05,6.08,130300.0
2009-11-20 12:00:00,6.08,6.11,6.08,6.11,67000.0,6.08,6.11,6.08,6.11,67000.0
2009-11-20 12:10:00,6.1,6.11,6.07,6.07,38800.0,6.1,6.11,6.07,6.07,38800.0
2009-11-20 12:20:00,6.07,6.1,6.06,6.1,66300.0,6.07,6.1,6.06,6.1,66300.0
2009-11-20 12:30:00,6.09,6.1,6.09,6.09,28900.0,6.09,6.1,6.09,6.09,28900.0
2009-11-20 12:40:00,6.1,6.1,6.09,6.09,7100.0,6.1,6.1,6.09,6.09,7100.0
2009-11-20 12:50:00,6.09,6.13,6.09,6.11,99000.0,6.09,6.13,6.09,6.11,99000.0
2009-11-20 13:00:00,6.12,6.12,6.05,6.08,320800.0,6.12,6.12,6.05,6.08,320800.0
2009-11-20 13:10:00,6.08,6.08,6.05,6.07,128600.0,6.08,6.08,6.05,6.07,128600.0
2009-11-20 13:20:00,6.07,6.07,6.04,6.05,117100.0,6.07,6.07,6.04,6.05,117100.0
2009-11-20 13:30:00,6.05,6.05,6.04,6.04,6600.0,6.05,6.05,6.04,6.04,6600.0
2009-11-20 13:40:00,6.05,6.07,6.04,6.07,49000.0,6.05,6.07,6.04,6.07,49000.0
2009-11-20 13:50:00,6.08,6.08,6.07,6.07,13100.0,6.08,6.08,6.07,6.07,13100.0
2009-11-20 14:00:00,6.07,6.09,6.06,6.07,83900.0,6.07,6.09,6.06,6.07,83900.0
2009-11-20 14:10:00,6.07,6.09,6.07,6.09,24600.0,6.07,6.09,6.07,6.09,24600.0
2009-11-20 14:20:00,6.08,6.09,6.08,6.09,4200.0,6.08,6.09,6.08,6.09,4200.0
2009-11-20 14:30:00,6.09,6.12,6.08,6.12,45100.0,6.09,6.12,6.08,6.12,45100.0
2009-11-20 14:40:00,6.12,6.12,6.09,6.1,35800.0,6.12,6.12,6.09,6.1,35800.0
2009-11-20 14:50:00,6.11,6.11,6.08,6.08,71800.0,6.11,6.11,6.08,6.08,71800.0
2009-11-20 15:00:00,6.09,6.11,6.08,6.08,73100.0,6.09,6.11,6.08,6.08,73100.0
2009-11-20 15:10:00,6.08,6.09,6.07,6.07,39600.0,6.08,6.09,6.07,6.07,39600.0
2009-11-20 15:20:00,6.07,6.09,6.07,6.08,44400.0,6.07,6.09,6.07,6.08,44400.0
2009-11-20 15:30:00,6.08,6.12,6.08,6.1,135700.0,6.08,6.12,6.08,6.1,135700.0
2009-11-20 15:40:00,6.1,6.14,6.1,6.11,267600.0,6.1,6.14,6.1,6.11,267600.0
2009-11-20 15:50:00,6.11,6.12,6.09,6.09,219000.0,6.11,6.12,6.09,6.09,219000.0
2009-11-23 09:30:00,6.16,6.21,6.13,6.18,22700.0,6.16,6.21,6.13,6.18,22700.0
2009-11-23 09:40:00,6.18,6.22,6.18,6.19,27900.0,6.18,6.22,6.18,6.19,27900.0
2009-11-23 09:50:00,6.19,6.22,6.18,6.2,47400.0,6.19,6.22,6.18,6.2,47400.0
2009-11-23 10:00:00,6.2,6.28,6.19,6.27,73500.0,6.2,6.28,6.19,6.27,73500.0
2009-11-23 10:10:00,6.26,6.29,6.25,6.26,85200.0,6.26,6.29,6.25,6.26,85200.0
2009-11-23 10:20:00,6.26,6.28,6.26,6.28,30100.0,6.26,6.28,6.26,6.28,30100.0
2009-11-23 10:30:00,6.28,6.3,6.28,6.3,59500.0,6.28,6.3,6.28,6.3,59500.0
2009-11-23 10:40:00,6.3,6.31,6.29,6.3,86400.0,6.3,6.31,6.29,6.3,86400.0
2009-11-23 10:50:00,6.3,6.3,6.27,6.29,149400.0,6.3,6.3,6.27,6.29,149400.0
2009-11-23 11:00:00,6.29,6.3,6.27,6.28,75600.0,6.29,6.3,6.27,6.28,75600.0
2009-11-23 11:10:00,6.27,6.28,6.24,6.25,124100.0,6.27,6.28,6.24,6.25,124100.0
2009-11-23 11:20:00,6.26,6.26,6.25,6.25,27300.0,6.26,6.26,6.25,6.25,27300.0
2009-11-23 11:30:00,6.25,6.26,6.23,6.24,69800.0,6.25,6.26,6.23,6.24,69800.0
2009-11-23 11:40:00,6.24,6.24,6.23,6.23,15300.0,6.24,6.24,6.23,6.23,15300.0
2009-11-23 11:50:00,6.23,6.25,6.19,6.21,126800.0,6.23,6.25,6.19,6.21,126800.0
2009-11-23 12:00:00,6.21,6.23,6.2,6.22,24600.0,6.21,6.23,6.2,6.22,24600.0
2009-11-23 12:10:00,6.23,6.23,6.22,6.22,2400.0,6.23,6.23,6.22,6.22,2400.0
2009-11-23 12:20:00,6.22,6.22,6.18,6.18,29600.0,6.22,6.22,6.18,6.18,29600.0
2009-11-23 12:30:00,6.18,6.18,6.14,6.16,81500.0,6.18,6.18,6.14,6.16,81500.0
2009-11-23 12:40:00,6.17,6.19,6.16,6.19,32200.0,6.17,6.19,6.16,6.19,32200.0
2009-11-23 12:50:00,6.19,6.2,6.18,6.19,55800.0,6.19,6.2,6.18,6.19,55800.0
2009-11-23 13:00:00,6.2,6.2,6.18,6.19,11900.0,6.2,6.2,6.18,6.19,11900.0
2009-11-23 13:10:00,6.19,6.19,6.18,6.19,2400.0,6.19,6.19,6.18,6.19,2400.0
2009-11-23 13:20:00,6.19,6.19,6.16,6.16,16300.0,6.19,6.19,6.16,6.16,16300.0
2009-11-23 13:30:00,6.16,6.17,6.15,6.15,17400.0,6.16,6.17,6.15,6.15,17400.0
2009-11-23 13:40:00,6.15,6.16,6.14,6.15,19300.0,6.15,6.16,6.14,6.15,19300.0
2009-11-23 13:50:00,6.14,6.14,6.12,6.12,12700.0,6.14,6.14,6.12,6.12,12700.0
2009-11-23 14:00:00,6.12,6.13,6.12,6.13,6500.0,6.12,6.13,6.12,6.13,6500.0
2009-11-23 14:10:00,6.12,6.13,6.1,6.11,33900.0,6.12,6.13,6.1,6.11,33900.0
2009-11-23 14:20:00,6.1,6.11,6.1,6.11,8100.0,6.1,6.11,6.1,6.11,8100.0
2009-11-23 14:30:00,6.11,6.11,6.1,6.1,14000.0,6.11,6.11,6.1,6.1,14000.0
2009-11-23 14:40:00,6.1,6.11,6.1,6.1,66300.0,6.1,6.11,6.1,6.1,66300.0
2009-11-23 14:50:00,6.1,6.14,6.1,6.14,117200.0,6.1,6.14,6.1,6.14,117200.0
2009-11-23 15:00:00,6.14,6.15,6.13,6.15,33800.0,6.14,6.15,6.13,6.15,33800.0
2009-11-23 15:10:00,6.14,6.17,6.14,6.16,36800.0,6.14,6.17,6.14,6.16,36800.0
2009-11-23 15:20:00,6.16,6.17,6.14,6.14,36700.0,6.16,6.17,6.14,6.14,36700.0
2009-11-23 15:30:00,6.15,6.15,6.12,6.12,34200.0,6.15,6.15,6.12,6.12,34200.0
2009-11-23 15:40:00,6.12,6.13,6.09,6.11,112400.0,6.12,6.13,6.09,6.11,112400.0
2009-11-23 15:50:00,6.12,6.12,6.11,6.11,166000.0,6.12,6.12,6.11,6.11,166000.0
2009-11-24 09:30:00,6.09,6.11,6.09,6.09,23200.0,6.09,6.11,6.09,6.09,23200.0
2009-11-24 09:40:00,6.1,6.11,6.04,6.05,46900.0,6.1,6.11,6.04,6.05,46900.0
2009-11-24 09:50:00,6.05,6.05,5.97,6.0,75400.0,6.05,6.05,5.97,6.0,75400.0
2009-11-24 10:00:00,6.01,6.05,6.0,6.0,60500.0,6.01,6.05,6.0,6.0,60500.0
2009-11-24 10:10:00,6.01,6.02,6.0,6.0,40900.0,6.01,6.02,6.0,6.0,40900.0
2009-11-24 10:20:00,6.01,6.02,6.0,6.0,71000.0,6.01,6.02,6.0,6.0,71000.0
2009-11-24 10:30:00,6.0,6.01,5.99,6.01,124100.0,6.0,6.01,5.99,6.01,124100.0
2009-11-24 10:40:00,6.01,6.04,6.0,6.01,182500.0,6.01,6.04,6.0,6.01,182500.0
2009-11-24 10:50:00,6.02,6.06,6.01,6.04,387400.0,6.02,6.06,6.01,6.04,387400.0
2009-11-24 11:00:00,6.03,6.06,6.03,6.04,66500.0,6.03,6.06,6.03,6.04,66500.0
2009-11-24 11:10:00,6.04,6.09,6.04,6.06,109200.0,6.04,6.09,6.04,6.06,109200.0
2009-11-24 11:20:00,6.06,6.08,6.05,6.07,85600.0,6.06,6.08,6.05,6.07,85600.0
2009-11-24 11:30:00,6.07,6.08,6.04,6.07,140000.0,6.07,6.08,6.04,6.07,140000.0
2009-11-24 11:40:00,6.07,6.09,6.06,6.07,39200.0,6.07,6.09,6.06,6.07,39200.0
2009-11-24 11:50:00,6.06,6.07,6.05,6.05,24400.0,6.06,6.07,6.05,6.05,24400.0
2009-11-24 12:00:00,6.05,6.06,6.04,6.05,117000.0,6.05,6.06,6.04,6.05,117000.0
2009-11-24 12:10:00,6.05,6.06,6.04,6.05,34800.0,6.05,6.06,6.04,6.05,34800.0
2009-11-24 12:20:00,6.05,6.05,6.04,6.04,9300.0,6.05,6.05,6.04,6.04,9300.0
2009-11-24 12:30:00,6.04,6.08,6.04,6.07,107700.0,6.04,6.08,6.04,6.07,107700.0
2009-11-24 12:40:00,6.07,6.08,6.06,6.06,84400.0,6.07,6.08,6.06,6.06,84400.0
2009-11-24 12:50:00,6.07,6.07,6.05,6.05,41300.0,6.07,6.07,6.05,6.05,41300.0
2009-11-24 13:00:00,6.05,6.11,6.04,6.07,209100.0,6.05,6.11,6.04,6.07,209100.0
2009-11-24 13:10:00,6.07,6.08,6.06,6.07,25300.0,6.07,6.08,6.06,6.07,25300.0
2009-11-24 13:20:00,6.07,6.08,6.06,6.07,38700.0,6.07,6.08,6.06,6.07,38700.0
2009-11-24 13:30:00,6.07,6.08,6.07,6.07,45800.0,6.07,6.08,6.07,6.07,45800.0
2009-11-24 13:40:00,6.07,6.13,6.07,6.11,447300.0,6.07,6.13,6.07,6.11,447300.0
2009-11-24 13:50:00,6.1,6.11,6.1,6.1,18400.0,6.1,6.11,6.1,6.1,18400.0
2009-11-24 14:00:00,6.11,6.12,6.09,6.1,163000.0,6.11,6.12,6.09,6.1,163000.0
2009-11-24 14:10:00,6.1,6.16,6.1,6.12,273000.0,6.1,6.16,6.1,6.12,273000.0
2009-11-24 14:20:00,6.12,6.13,6.11,6.12,61600.0,6.12,6.13,6.11,6.12,61600.0
2009-11-24 14:30:00,6.12,6.16,6.11,6.15,133100.0,6.12,6.16,6.11,6.15,133100.0
2009-11-24 14:40:00,6.15,6.18,6.14,6.18,216900.0,6.15,6.18,6.14,6.18,216900.0
2009-11-24 14:50:00,6.18,6.22,6.17,6.2,192800.0,6.18,6.22,6.17,6.2,192800.0
2009-11-24 15:00:00,6.2,6.21,6.15,6.15,103800.0,6.2,6.21,6.15,6.15,103800.0
2009-11-24 15:10:00,6.15,6.15,6.13,6.13,31000.0,6.15,6.15,6.13,6.13,31000.0
2009-11-24 15:20:00,6.14,6.19,6.13,6.18,155900.0,6.14,6.19,6.13,6.18,155900.0
2009-11-24 15:30:00,6.17,6.18,6.15,6.17,134500.0,6.17,6.18,6.15,6.17,134500.0
2009-11-24 15:40:00,6.18,6.24,6.17,6.19,409200.0,6.18,6.24,6.17,6.19,409200.0
2009-11-24 15:50:00,6.19,6.19,6.17,6.17,361400.0,6.19,6.19,6.17,6.17,361400.0
2009-11-25 09:30:00,6.21,6.29,6.21,6.25,75600.0,6.21,6.29,6.21,6.25,75600.0
2009-11-25 09:40:00,6.24,6.25,6.22,6.23,167300.0,6.24,6.25,6.22,6.23,167300.0
2009-11-25 09:50:00,6.22,6.25,6.22,6.24,72500.0,6.22,6.25,6.22,6.24,72500.0
2009-11-25 10:00:00,6.24,6.28,6.23,6.26,205700.0,6.24,6.28,6.23,6.26,205700.0
2009-11-25 10:10:00,6.26,6.26,6.25,6.25,35500.0,6.26,6.26,6.25,6.25,35500.0
2009-11-25 10:20:00,6.25,6.26,6.23,6.25,97000.0,6.25,6.26,6.23,6.25,97000.0
2009-11-25 10:30:00,6.25,6.27,6.24,6.25,53800.0,6.25,6.27,6.24,6.25,53800.0
2009-11-25 10:40:00,6.25,6.27,6.25,6.26,30900.0,6.25,6.27,6.25,6.26,30900.0
2009-11-25 10:50:00,6.27,6.27,6.26,6.27,8600.0,6.27,6.27,6.26,6.27,8600.0
2009-11-25 11:00:00,6.27,6.3,6.26,6.3,157500.0,6.27,6.3,6.26,6.3,157500.0
2009-11-25 11:10:00,6.3,6.3,6.29,6.29,7500.0,6.3,6.3,6.29,6.29,7500.0
2009-11-25 11:20:00,6.3,6.31,6.28,6.29,108900.0,6.3,6.31,6.28,6.29,108900.0
2009-11-25 11:30:00,6.3,6.32,6.3,6.32,61100.0,6.3,6.32,6.3,6.32,61100.0
2009-11-25 11:40:00,6.32,6.34,6.32,6.33,68600.0,6.32,6.34,6.32,6.33,68600.0
2009-11-25 11:50:00,6.33,6.35,6.32,6.35,72800.0,6.33,6.35,6.32,6.35,72800.0
2009-11-25 12:00:00,6.34,6.35,6.34,6.35,19200.0,6.34,6.35,6.34,6.35,19200.0
2009-11-25 12:10:00,6.34,6.35,6.33,6.33,48600.0,6.34,6.35,6.33,6.33,48600.0
2009-11-25 12:20:00,6.33,6.33,6.29,6.31,109500.0,6.33,6.33,6.29,6.31,109500.0
2009-11-25 12:30:00,6.32,6.33,6.3,6.3,45100.0,6.32,6.33,6.3,6.3,45100.0
2009-11-25 12:40:00,6.3,6.3,6.28,6.28,48000.0,6.3,6.3,6.28,6.28,48000.0
2009-11-25 12:50:00,6.28,6.28,6.26,6.26,72500.0,6.28,6.28,6.26,6.26,72500.0
2009-11-25 13:00:00,6.26,6.29,6.26,6.29,153600.0,6.26,6.29,6.26,6.29,153600.0
2009-11-25 13:10:00,6.29,6.31,6.28,6.3,81500.0,6.29,6.31,6.28,6.3,81500.0
2009-11-25 13:20:00,6.31,6.31,6.28,6.28,31100.0,6.31,6.31,6.28,6.28,31100.0
2009-11-25 13:30:00,6.28,6.3,6.28,6.3,24300.0,6.28,6.3,6.28,6.3,24300.0
2009-11-25 13:40:00,6.29,6.3,6.28,6.28,62900.0,6.29,6.3,6.28,6.28,62900.0
2009-11-25 13:50:00,6.28,6.29,6.26,6.27,47200.0,6.28,6.29,6.26,6.27,47200.0
2009-11-25 14:00:00,6.28,6.28,6.25,6.27,73600.0,6.28,6.28,6.25,6.27,73600.0
2009-11-25 14:10:00,6.27,6.27,6.26,6.26,4100.0,6.27,6.27,6.26,6.26,4100.0
2009-11-25 14:20:00,6.26,6.27,6.25,6.26,80400.0,6.26,6.27,6.25,6.26,80400.0
2009-11-25 14:30:00,6.27,6.27,6.26,6.26,37000.0,6.27,6.27,6.26,6.26,37000.0
2009-11-25 14:40:00,6.26,6.28,6.26,6.26,123400.0,6.26,6.28,6.26,6.26,123400.0
2009-11-25 14:50:00,6.27,6.28,6.26,6.26,27100.0,6.27,6.28,6.26,6.26,27100.0
2009-11-25 15:00:00,6.26,6.28,6.25,6.26,103700.0,6.26,6.28,6.25,6.26,103700.0
2009-11-25 15:10:00,6.26,6.29,6.26,6.28,122300.0,6.26,6.29,6.26,6.28,122300.0
2009-11-25 15:20:00,6.28,6.28,6.26,6.26,25300.0,6.28,6.28,6.26,6.26,25300.0
2009-11-25 15:30:00,6.26,6.28,6.25,6.25,147900.0,6.26,6.28,6.25,6.25,147900.0
2009-11-25 15:40:00,6.25,6.27,6.24,6.27,214800.0,6.25,6.27,6.24,6.27,214800.0
2009-11-25 15:50:00,6.27,6.29,6.26,6.28,247600.0,6.27,6.29,6.26,6.28,247600.0
2009-11-27 09:30:00,6.15,6.16,5.95,6.06,107900.0,6.15,6.16,5.95,6.06,107900.0
2009-11-27 09:40:00,6.06,6.11,6.05,6.08,38700.0,6.06,6.11,6.05,6.08,38700.0
2009-11-27 09:50:00,6.08,6.09,6.07,6.09,35700.0,6.08,6.09,6.07,6.09,35700.0
2009-11-27 10:00:00,6.09,6.15,6.09,6.14,124600.0,6.09,6.15,6.09,6.14,124600.0
2009-11-27 10:10:00,6.14,6.16,6.12,6.13,94000.0,6.14,6.16,6.12,6.13,94000.0
2009-11-27 10:20:00,6.13,6.14,6.13,6.14,8200.0,6.13,6.14,6.13,6.14,8200.0
2009-11-27 10:30:00,6.13,6.14,6.12,6.12,9600.0,6.13,6.14,6.12,6.12,9600.0
2009-11-27 10:40:00,6.13,6.15,6.12,6.15,22400.0,6.13,6.15,6.12,6.15,22400.0
2009-11-27 10:50:00,6.15,6.21,6.15,6.17,401400.0,6.15,6.21,6.15,6.17,401400.0
2009-11-27 11:00:00,6.17,6.22,6.17,6.22,93800.0,6.17,6.22,6.17,6.22,93800.0
2009-11-27 11:10:00,6.21,6.21,6.18,6.18,151800.0,6.21,6.21,6.18,6.18,151800.0
2009-11-27 11:20:00,6.18,6.18,6.12,6.16,96000.0,6.18,6.18,6.12,6.16,96000.0
2009-11-27 11:30:00,6.16,6.2,6.16,6.19,71900.0,6.16,6.2,6.16,6.19,71900.0
2009-11-27 11:40:00,6.18,6.18,6.16,6.16,17300.0,6.18,6.18,6.16,6.16,17300.0
2009-11-27 11:50:00,6.16,6.17,6.16,6.16,4800.0,6.16,6.17,6.16,6.16,4800.0
2009-11-27 12:00:00,6.16,6.18,6.15,6.17,30500.0,6.16,6.18,6.15,6.17,30500.0
2009-11-27 12:10:00,6.16,6.18,6.16,6.16,53800.0,6.16,6.18,6.16,6.16,53800.0
2009-11-27 12:20:00,6.16,6.17,6.15,6.15,11300.0,6.16,6.17,6.15,6.15,11300.0
2009-11-27 12:30:00,6.15,6.18,6.15,6.16,24000.0,6.15,6.18,6.15,6.16,24000.0
2009-11-27 12:40:00,6.16,6.2,6.16,6.19,144100.0,6.16,6.2,6.16,6.19,144100.0
2009-11-27 12:50:00,6.19,6.2,6.17,6.17,119500.0,6.19,6.2,6.17,6.17,119500.0
2009-11-27 13:00:00,6.17,6.17,6.16,6.16,17400.0,6.17,6.17,6.16,6.16,17400.0
2009-11-27 13:10:00,6.16,6.16,6.16,6.16,2800.0,6.16,6.16,6.16,6.16,2800.0
2009-11-27 13:20:00,6.16,6.16,6.16,6.16,0.0,6.16,6.16,6.16,6.16,0.0
2009-11-27 13:30:00,6.16,6.16,6.16,6.16,0.0,6.16,6.16,6.16,6.16,0.0
2009-11-27 13:40:00,6.16,6.16,6.16,6.16,0.0,6.16,6.16,6.16,6.16,0.0
2009-11-27 13:50:00,6.16,6.16,6.16,6.16,0.0,6.16,6.16,6.16,6.16,0.0
2009-11-27 14:00:00,6.16,6.16,6.16,6.16,0.0,6.16,6.16,6.16,6.16,0.0
2009-11-27 14:10:00,6.16,6.16,6.16,6.16,0.0,6.16,6.16,6.16,6.16,0.0
2009-11-27 14:20:00,6.16,6.16,6.16,6.16,0.0,6.16,6.16,6.16,6.16,0.0
2009-11-27 14:30:00,6.16,6.16,6.16,6.16,0.0,6.16,6.16,6.16,6.16,0.0
2009-11-27 14:40:00,6.16,6.16,6.16,6.16,0.0,6.16,6.16,6.16,6.16,0.0
2009-11-27 14:50:00,6.16,6.16,6.16,6.16,0.0,6.16,6.16,6.16,6.16,0.0
2009-11-27 15:00:00,6.16,6.16,6.16,6.16,0.0,6.16,6.16,6.16,6.16,0.0
2009-11-27 15:10:00,6.16,6.16,6.16,6.16,0.0,6.16,6.16,6.16,6.16,0.0
2009-11-27 15:20:00,6.16,6.16,6.16,6.16,0.0,6.16,6.16,6.16,6.16,0.0
2009-11-27 15:30:00,6.16,6.16,6.16,6.16,0.0,6.16,6.16,6.16,6.16,0.0
2009-11-27 15:40:00,6.16,6.16,6.16,6.16,0.0,6.16,6.16,6.16,6.16,0.0
2009-11-27 15:50:00,6.16,6.16,6.16,6.16,0.0,6.16,6.16,6.16,6.16,0.0
2009-11-30 09:30:00,6.02,6.15,6.01,6.05,43800.0,6.02,6.15,6.01,6.05,43800.0
2009-11-30 09:40:00,6.06,6.09,6.05,6.06,53100.0,6.06,6.09,6.05,6.06,53100.0
2009-11-30 09:50:00,6.06,6.06,6.03,6.04,38400.0,6.06,6.06,6.03,6.04,38400.0
2009-11-30 10:00:00,6.04,6.1,6.03,6.09,62800.0,6.04,6.1,6.03,6.09,62800.0
2009-11-30 10:10:00,6.1,6.1,6.08,6.09,35700.0,6.1,6.1,6.08,6.09,35700.0
2009-11-30 10:20:00,6.09,6.11,6.09,6.1,64700.0,6.09,6.11,6.09,6.1,64700.0
2009-11-30 10:30:00,6.1,6.13,6.09,6.11,39100.0,6.1,6.13,6.09,6.11,39100.0
2009-11-30 10:40:00,6.11,6.11,6.07,6.07,20900.0,6.11,6.11,6.07,6.07,20900.0
2009-11-30 10:50:00,6.07,6.08,6.05,6.05,22200.0,6.07,6.08,6.05,6.05,22200.0
2009-11-30 11:00:00,6.05,6.07,6.02,6.07,67200.0,6.05,6.07,6.02,6.07,67200.0
2009-11-30 11:10:00,6.07,6.07,6.03,6.03,36000.0,6.07,6.07,6.03,6.03,36000.0
2009-11-30 11:20:00,6.03,6.05,6.02,6.02,85100.0,6.03,6.05,6.02,6.02,85100.0
2009-11-30 11:30:00,6.03,6.03,5.99,5.99,42900.0,6.03,6.03,5.99,5.99,42900.0
2009-11-30 11:40:00,5.99,6.02,5.98,6.01,237800.0,5.99,6.02,5.98,6.01,237800.0
2009-11-30 11:50:00,6.01,6.04,6.01,6.01,61800.0,6.01,6.04,6.01,6.01,61800.0
2009-11-30 12:00:00,6.01,6.03,6.0,6.0,65900.0,6.01,6.03,6.0,6.0,65900.0
2009-11-30 12:10:00,6.01,6.03,6.0,6.01,38800.0,6.01,6.03,6.0,6.01,38800.0
2009-11-30 12:20:00,6.01,6.02,6.01,6.02,5800.0,6.01,6.02,6.01,6.02,5800.0
2009-11-30 12:30:00,6.01,6.01,5.98,6.01,45800.0,6.01,6.01,5.98,6.01,45800.0
2009-11-30 12:40:00,6.01,6.01,5.98,5.99,76100.0,6.01,6.01,5.98,5.99,76100.0
2009-11-30 12:50:00,5.99,6.01,5.98,6.0,86500.0,5.99,6.01,5.98,6.0,86500.0
2009-11-30 13:00:00,5.99,6.02,5.98,6.01,70400.0,5.99,6.02,5.98,6.01,70400.0
2009-11-30 13:10:00,6.0,6.01,5.99,5.99,21000.0,6.0,6.01,5.99,5.99,21000.0
2009-11-30 13:20:00,6.0,6.0,5.99,5.99,11800.0,6.0,6.0,5.99,5.99,11800.0
2009-11-30 13:30:00,5.99,6.04,5.99,6.02,107900.0,5.99,6.04,5.99,6.02,107900.0
2009-11-30 13:40:00,6.03,6.03,6.02,6.02,7400.0,6.03,6.03,6.02,6.02,7400.0
2009-11-30 13:50:00,6.03,6.04,6.03,6.04,13700.0,6.03,6.04,6.03,6.04,13700.0
2009-11-30 14:00:00,6.03,6.03,6.02,6.02,21800.0,6.03,6.03,6.02,6.02,21800.0
2009-11-30 14:10:00,6.02,6.04,6.01,6.01,143800.0,6.02,6.04,6.01,6.01,143800.0
2009-11-30 14:20:00,6.01,6.01,5.98,6.0,111400.0,6.01,6.01,5.98,6.0,111400.0
2009-11-30 14:30:00,6.0,6.01,5.98,5.99,136200.0,6.0,6.01,5.98,5.99,136200.0
2009-11-30 14:40:00,5.98,6.01,5.97,5.99,179500.0,5.98,6.01,5.97,5.99,179500.0
2009-11-30 14:50:00,5.99,5.99,5.98,5.98,14700.0,5.99,5.99,5.98,5.98,14700.0
2009-11-30 15:00:00,5.99,5.99,5.97,5.99,301200.0,5.99,5.99,5.97,5.99,301200.0
2009-11-30 15:10:00,5.99,5.99,5.97,5.98,227600.0,5.99,5.99,5.97,5.98,227600.0
2009-11-30 15:20:00,5.97,5.98,5.97,5.98,32300.0,5.97,5.98,5.97,5.98,32300.0
2009-11-30 15:30:00,5.97,5.98,5.97,5.98,70500.0,5.97,5.98,5.97,5.98,70500.0
2009-11-30 15:40:00,5.98,5.99,5.95,5.96,379600.0,5.98,5.99,5.95,5.96,379600.0
2009-11-30 15:50:00,5.97,6.0,5.97,6.0,277100.0,5.97,6.0,5.97,6.0,277100.0
2009-12-01 09:30:00,6.04,6.15,6.0,6.12,104900.0,6.04,6.15,6.0,6.12,104900.0
2009-12-01 09:40:00,6.13,6.14,6.1,6.11,79800.0,6.13,6.14,6.1,6.11,79800.0
2009-12-01 09:50:00,6.11,6.13,6.1,6.11,106400.0,6.11,6.13,6.1,6.11,106400.0
2009-12-01 10:00:00,6.1,6.14,6.09,6.14,86900.0,6.1,6.14,6.09,6.14,86900.0
2009-12-01 10:10:00,6.13,6.14,6.12,6.14,39900.0,6.13,6.14,6.12,6.14,39900.0
2009-12-01 10:20:00,6.13,6.14,6.08,6.1,131600.0,6.13,6.14,6.08,6.1,131600.0
2009-12-01 10:30:00,6.1,6.1,6.08,6.09,56400.0,6.1,6.1,6.08,6.09,56400.0
2009-12-01 10:40:00,6.09,6.1,6.07,6.09,62500.0,6.09,6.1,6.07,6.09,62500.0
2009-12-01 10:50:00,6.09,6.09,6.05,6.05,169200.0,6.09,6.09,6.05,6.05,169200.0
2009-12-01 11:00:00,6.05,6.08,6.04,6.07,93200.0,6.05,6.08,6.04,6.07,93200.0
2009-12-01 11:10:00,6.07,6.08,6.05,6.07,84700.0,6.07,6.08,6.05,6.07,84700.0
2009-12-01 11:20:00,6.07,6.1,6.06,6.1,57500.0,6.07,6.1,6.06,6.1,57500.0
2009-12-01 11:30:00,6.1,6.12,6.1,6.12,28400.0,6.1,6.12,6.1,6.12,28400.0
2009-12-01 11:40:00,6.11,6.12,6.09,6.11,60400.0,6.11,6.12,6.09,6.11,60400.0
2009-12-01 11:50:00,6.1,6.12,6.1,6.11,55600.0,6.1,6.12,6.1,6.11,55600.0
2009-12-01 12:00:00,6.11,6.14,6.11,6.13,51900.0,6.11,6.14,6.11,6.13,51900.0
2009-12-01 12:10:00,6.13,6.14,6.12,6.12,17500.0,6.13,6.14,6.12,6.12,17500.0
2009-12-01 12:20:00,6.12,6.13,6.11,6.12,58600.0,6.12,6.13,6.11,6.12,58600.0
2009-12-01 12:30:00,6.13,6.14,6.12,6.13,17600.0,6.13,6.14,6.12,6.13,17600.0
2009-12-01 12:40:00,6.14,6.14,6.13,6.14,7900.0,6.14,6.14,6.13,6.14,7900.0
2009-12-01 12:50:00,6.13,6.14,6.12,6.13,13000.0,6.13,6.14,6.12,6.13,13000.0
2009-12-01 13:00:00,6.13,6.14,6.12,6.13,139700.0,6.13,6.14,6.12,6.13,139700.0
2009-12-01 13:10:00,6.14,6.16,6.13,6.16,85900.0,6.14,6.16,6.13,6.16,85900.0
2009-12-01 13:20:00,6.15,6.18,6.14,6.16,188000.0,6.15,6.18,6.14,6.16,188000.0
2009-12-01 13:30:00,6.16,6.22,6.16,6.2,453900.0,6.16,6.22,6.16,6.2,453900.0
2009-12-01 13:40:00,6.2,6.21,6.16,6.19,210700.0,6.2,6.21,6.16,6.19,210700.0
2009-12-01 13:50:00,6.19,6.2,6.18,6.18,54500.0,6.19,6.2,6.18,6.18,54500.0
2009-12-01 14:00:00,6.19,6.2,6.18,6.19,266400.0,6.19,6.2,6.18,6.19,266400.0
2009-12-01 14:10:00,6.19,6.2,6.16,6.16,48200.0,6.19,6.2,6.16,6.16,48200.0
2009-12-01 14:20:00,6.16,6.19,6.16,6.19,66300.0,6.16,6.19,6.16,6.19,66300.0
2009-12-01 14:30:00,6.18,6.2,6.18,6.19,39000.0,6.18,6.2,6.18,6.19,39000.0
2009-12-01 14:40:00,6.19,6.2,6.18,6.19,88100.0,6.19,6.2,6.18,6.19,88100.0
2009-12-01 14:50:00,6.19,6.22,6.18,6.2,203800.0,6.19,6.22,6.18,6.2,203800.0
2009-12-01 15:00:00,6.2,6.21,6.18,6.18,92900.0,6.2,6.21,6.18,6.18,92900.0
2009-12-01 15:10:00,6.18,6.2,6.17,6.18,105500.0,6.18,6.2,6.17,6.18,105500.0
2009-12-01 15:20:00,6.18,6.19,6.17,6.18,120800.0,6.18,6.19,6.17,6.18,120800.0
2009-12-01 15:30:00,6.18,6.21,6.18,6.21,219900.0,6.18,6.21,6.18,6.21,219900.0
2009-12-01 15:40:00,6.2,6.23,6.2,6.22,248500.0,6.2,6.23,6.2,6.22,248500.0
2009-12-01 15:50:00,6.22,6.25,6.22,6.23,483500.0,6.22,6.25,6.22,6.23,483500.0
2009-12-02 09:30:00,6.24,6.29,6.19,6.29,46400.0,6.24,6.29,6.19,6.29,46400.0
2009-12-02 09:40:00,6.29,6.3,6.24,6.25,77800.0,6.29,6.3,6.24,6.25,77800.0
2009-12-02 09:50:00,6.26,6.27,6.25,6.25,85700.0,6.26,6.27,6.25,6.25,85700.0
2009-12-02 10:00:00,6.24,6.27,6.23,6.26,80500.0,6.24,6.27,6.23,6.26,80500.0
2009-12-02 10:10:00,6.27,6.34,6.26,6.32,132800.0,6.27,6.34,6.26,6.32,132800.0
2009-12-02 10:20:00,6.32,6.34,6.29,6.3,117000.0,6.32,6.34,6.29,6.3,117000.0
2009-12-02 10:30:00,6.3,6.33,6.29,6.3,57500.0,6.3,6.33,6.29,6.3,57500.0
2009-12-02 10:40:00,6.3,6.31,6.29,6.3,85800.0,6.3,6.31,6.29,6.3,85800.0
2009-12-02 10:50:00,6.3,6.31,6.29,6.3,29600.0,6.3,6.31,6.29,6.3,29600.0
2009-12-02 11:00:00,6.3,6.3,6.28,6.3,50500.0,6.3,6.3,6.28,6.3,50500.0
2009-12-02 11:10:00,6.3,6.3,6.28,6.28,36400.0,6.3,6.3,6.28,6.28,36400.0
2009-12-02 11:20:00,6.28,6.29,6.27,6.28,46300.0,6.28,6.29,6.27,6.28,46300.0
2009-12-02 11:30:00,6.28,6.31,6.27,6.3,41200.0,6.28,6.31,6.27,6.3,41200.0
2009-12-02 11:40:00,6.29,6.31,6.28,6.28,42000.0,6.29,6.31,6.28,6.28,42000.0
2009-12-02 11:50:00,6.28,6.29,6.28,6.28,8800.0,6.28,6.29,6.28,6.28,8800.0
2009-12-02 12:00:00,6.28,6.29,6.28,6.28,11200.0,6.28,6.29,6.28,6.28,11200.0
2009-12-02 12:10:00,6.28,6.29,6.26,6.26,27500.0,6.28,6.29,6.26,6.26,27500.0
2009-12-02 12:20:00,6.26,6.26,6.25,6.25,40200.0,6.26,6.26,6.25,6.25,40200.0
2009-12-02 12:30:00,6.26,6.28,6.25,6.27,53100.0,6.26,6.28,6.25,6.27,53100.0
2009-12-02 12:40:00,6.27,6.27,6.25,6.26,26300.0,6.27,6.27,6.25,6.26,26300.0
2009-12-02 12:50:00,6.26,6.27,6.25,6.26,55300.0,6.26,6.27,6.25,6.26,55300.0
2009-12-02 13:00:00,6.26,6.27,6.25,6.26,43400.0,6.26,6.27,6.25,6.26,43400.0
2009-12-02 13:10:00,6.26,6.27,6.26,6.26,10800.0,6.26,6.27,6.26,6.26,10800.0
2009-12-02 13:20:00,6.26,6.28,6.26,6.27,55200.0,6.26,6.28,6.26,6.27,55200.0
2009-12-02 13:30:00,6.26,6.27,6.26,6.26,17900.0,6.26,6.27,6.26,6.26,17900.0
2009-12-02 13:40:00,6.26,6.27,6.26,6.27,10500.0,6.26,6.27,6.26,6.27,10500.0
2009-12-02 13:50:00,6.26,6.28,6.25,6.25,51700.0,6.26,6.28,6.25,6.25,51700.0
2009-12-02 14:00:00,6.26,6.27,6.23,6.27,87700.0,6.26,6.27,6.23,6.27,87700.0
2009-12-02 14:10:00,6.27,6.27,6.24,6.24,31900.0,6.27,6.27,6.24,6.24,31900.0
2009-12-02 14:20:00,6.25,6.26,6.24,6.26,25700.0,6.25,6.26,6.24,6.26,25700.0
2009-12-02 14:30:00,6.25,6.27,6.24,6.27,14800.0,6.25,6.27,6.24,6.27,14800.0
2009-12-02 14:40:00,6.26,6.27,6.26,6.27,14900.0,6.26,6.27,6.26,6.27,14900.0
2009-12-02 14:50:00,6.27,6.29,6.26,6.29,39200.0,6.27,6.29,6.26,6.29,39200.0
2009-12-02 15:00:00,6.28,6.29,6.28,6.29,16100.0,6.28,6.29,6.28,6.29,16100.0
2009-12-02 15:10:00,6.28,6.29,6.26,6.29,110200.0,6.28,6.29,6.26,6.29,110200.0
2009-12-02 15:20:00,6.29,6.29,6.28,6.28,26000.0,6.29,6.29,6.28,6.28,26000.0
2009-12-02 15:30:00,6.28,6.28,6.26,6.27,74400.0,6.28,6.28,6.26,6.27,74400.0
2009-12-02 15:40:00,6.27,6.29,6.27,6.28,32600.0,6.27,6.29,6.27,6.28,32600.0
2009-12-02 15:50:00,6.28,6.29,6.27,6.29,140300.0,6.28,6.29,6.27,6.29,140300.0
2009-12-03 09:30:00,6.3,6.38,6.29,6.36,38900.0,6.3,6.38,6.29,6.36,38900.0
2009-12-03 09:40:00,6.36,6.37,6.33,6.34,41400.0,6.36,6.37,6.33,6.34,41400.0
2009-12-03 09:50:00,6.34,6.34,6.28,6.28,96000.0,6.34,6.34,6.28,6.28,96000.0
2009-12-03 10:00:00,6.28,6.31,6.24,6.3,80700.0,6.28,6.31,6.24,6.3,80700.0
2009-12-03 10:10:00,6.29,6.31,6.26,6.3,57200.0,6.29,6.31,6.26,6.3,57200.0
2009-12-03 10:20:00,6.3,6.33,6.3,6.32,35600.0,6.3,6.33,6.3,6.32,35600.0
2009-12-03 10:30:00,6.32,6.33,6.31,6.32,122500.0,6.32,6.33,6.31,6.32,122500.0
2009-12-03 10:40:00,6.32,6.34,6.31,6.34,23600.0,6.32,6.34,6.31,6.34,23600.0
2009-12-03 10:50:00,6.34,6.35,6.33,6.34,34200.0,6.34,6.35,6.33,6.34,34200.0
2009-12-03 11:00:00,6.33,6.34,6.32,6.33,7500.0,6.33,6.34,6.32,6.33,7500.0
2009-12-03 11:10:00,6.32,6.33,6.31,6.32,29900.0,6.32,6.33,6.31,6.32,29900.0
2009-12-03 11:20:00,6.32,6.33,6.32,6.32,24700.0,6.32,6.33,6.32,6.32,24700.0
2009-12-03 11:30:00,6.32,6.33,6.3,6.3,19100.0,6.32,6.33,6.3,6.3,19100.0
2009-12-03 11:40:00,6.3,6.31,6.29,6.29,5800.0,6.3,6.31,6.29,6.29,5800.0
2009-12-03 11:50:00,6.29,6.3,6.29,6.3,8300.0,6.29,6.3,6.29,6.3,8300.0
2009-12-03 12:00:00,6.29,6.3,6.29,6.3,40900.0,6.29,6.3,6.29,6.3,40900.0
2009-12-03 12:10:00,6.3,6.31,6.3,6.31,8900.0,6.3,6.31,6.3,6.31,8900.0
2009-12-03 12:20:00,6.31,6.32,6.3,6.3,19900.0,6.31,6.32,6.3,6.3,19900.0
2009-12-03 12:30:00,6.3,6.31,6.29,6.3,25900.0,6.3,6.31,6.29,6.3,25900.0
2009-12-03 12:40:00,6.3,6.32,6.3,6.31,61500.0,6.3,6.32,6.3,6.31,61500.0
2009-12-03 12:50:00,6.3,6.31,6.3,6.31,2400.0,6.3,6.31,6.3,6.31,2400.0
2009-12-03 13:00:00,6.3,6.31,6.29,6.29,9300.0,6.3,6.31,6.29,6.29,9300.0
2009-12-03 13:10:00,6.29,6.31,6.28,6.3,86800.0,6.29,6.31,6.28,6.3,86800.0
2009-12-03 13:20:00,6.29,6.31,6.29,6.3,25300.0,6.29,6.31,6.29,6.3,25300.0
2009-12-03 13:30:00,6.29,6.31,6.29,6.3,20400.0,6.29,6.31,6.29,6.3,20400.0
2009-12-03 13:40:00,6.3,6.3,6.29,6.29,11100.0,6.3,6.3,6.29,6.29,11100.0
2009-12-03 13:50:00,6.29,6.31,6.29,6.29,19800.0,6.29,6.31,6.29,6.29,19800.0
2009-12-03 14:00:00,6.29,6.3,6.28,6.3,15500.0,6.29,6.3,6.28,6.3,15500.0
2009-12-03 14:10:00,6.29,6.3,6.29,6.29,12800.0,6.29,6.3,6.29,6.29,12800.0
2009-12-03 14:20:00,6.29,6.3,6.27,6.29,31700.0,6.29,6.3,6.27,6.29,31700.0
2009-12-03 14:30:00,6.28,6.29,6.28,6.29,16100.0,6.28,6.29,6.28,6.29,16100.0
2009-12-03 14:40:00,6.28,6.29,6.26,6.27,84400.0,6.28,6.29,6.26,6.27,84400.0
2009-12-03 14:50:00,6.27,6.28,6.25,6.27,69900.0,6.27,6.28,6.25,6.27,69900.0
2009-12-03 15:00:00,6.26,6.27,6.25,6.27,73000.0,6.26,6.27,6.25,6.27,73000.0
2009-12-03 15:10:00,6.26,6.27,6.25,6.26,81000.0,6.26,6.27,6.25,6.26,81000.0
2009-12-03 15:20:00,6.25,6.26,6.25,6.25,51800.0,6.25,6.26,6.25,6.25,51800.0
2009-12-03 15:30:00,6.25,6.26,6.24,6.24,42100.0,6.25,6.26,6.24,6.24,42100.0
2009-12-03 15:40:00,6.24,6.24,6.21,6.21,48200.0,6.24,6.24,6.21,6.21,48200.0
2009-12-03 15:50:00,6.21,6.21,6.19,6.19,91600.0,6.21,6.21,6.19,6.19,91600.0
2009-12-04 09:30:00,6.28,6.35,6.21,6.33,114800.0,6.28,6.35,6.21,6.33,114800.0
2009-12-04 09:40:00,6.32,6.36,6.32,6.35,111000.0,6.32,6.36,6.32,6.35,111000.0
2009-12-04 09:50:00,6.34,6.35,6.34,6.35,28600.0,6.34,6.35,6.34,6.35,28600.0
2009-12-04 10:00:00,6.35,6.38,6.31,6.38,104400.0,6.35,6.38,6.31,6.38,104400.0
2009-12-04 10:10:00,6.38,6.4,6.35,6.4,184700.0,6.38,6.4,6.35,6.4,184700.0
2009-12-04 10:20:00,6.39,6.4,6.36,6.36,33300.0,6.39,6.4,6.36,6.36,33300.0
2009-12-04 10:30:00,6.36,6.37,6.33,6.35,38300.0,6.36,6.37,6.33,6.35,38300.0
2009-12-04 10:40:00,6.34,6.35,6.33,6.34,39500.0,6.34,6.35,6.33,6.34,39500.0
2009-12-04 10:50:00,6.34,6.36,6.32,6.35,109900.0,6.34,6.36,6.32,6.35,109900.0
2009-12-04 11:00:00,6.35,6.36,6.31,6.35,76000.0,6.35,6.36,6.31,6.35,76000.0
2009-12-04 11:10:00,6.34,6.36,6.33,6.33,16600.0,6.34,6.36,6.33,6.33,16600.0
2009-12-04 11:20:00,6.33,6.34,6.31,6.31,61100.0,6.33,6.34,6.31,6.31,61100.0
2009-12-04 11:30:00,6.31,6.32,6.28,6.28,32800.0,6.31,6.32,6.28,6.28,32800.0
2009-12-04 11:40:00,6.28,6.28,6.19,6.25,71300.0,6.28,6.28,6.19,6.25,71300.0
2009-12-04 11:50:00,6.24,6.24,6.21,6.24,24100.0,6.24,6.24,6.21,6.24,24100.0
2009-12-04 12:00:00,6.24,6.27,6.22,6.26,47000.0,6.24,6.27,6.22,6.26,47000.0
2009-12-04 12:10:00,6.26,6.27,6.25,6.25,8000.0,6.26,6.27,6.25,6.25,8000.0
2009-12-04 12:20:00,6.25,6.26,6.25,6.25,21900.0,6.25,6.26,6.25,6.25,21900.0
2009-12-04 12:30:00,6.26,6.28,6.25,6.28,13600.0,6.26,6.28,6.25,6.28,13600.0
2009-12-04 12:40:00,6.28,6.3,6.27,6.27,22600.0,6.28,6.3,6.27,6.27,22600.0
2009-12-04 12:50:00,6.27,6.3,6.27,6.29,13800.0,6.27,6.3,6.27,6.29,13800.0
2009-12-04 13:00:00,6.29,6.3,6.29,6.29,2300.0,6.29,6.3,6.29,6.29,2300.0
2009-12-04 13:10:00,6.29,6.29,6.27,6.27,11300.0,6.29,6.29,6.27,6.27,11300.0
2009-12-04 13:20:00,6.27,6.29,6.27,6.28,39800.0,6.27,6.29,6.27,6.28,39800.0
2009-12-04 13:30:00,6.27,6.28,6.27,6.28,9600.0,6.27,6.28,6.27,6.28,9600.0
2009-12-04 13:40:00,6.27,6.28,6.26,6.26,19100.0,6.27,6.28,6.26,6.26,19100.0
2009-12-04 13:50:00,6.26,6.26,6.23,6.25,27500.0,6.26,6.26,6.23,6.25,27500.0
2009-12-04 14:00:00,6.24,6.27,6.24,6.25,19200.0,6.24,6.27,6.24,6.25,19200.0
2009-12-04 14:10:00,6.25,6.28,6.25,6.27,19100.0,6.25,6.28,6.25,6.27,19100.0
2009-12-04 14:20:00,6.26,6.28,6.25,6.28,15800.0,6.26,6.28,6.25,6.28,15800.0
2009-12-04 14:30:00,6.28,6.3,6.27,6.29,25800.0,6.28,6.3,6.27,6.29,25800.0
2009-12-04 14:40:00,6.29,6.3,6.27,6.27,19600.0,6.29,6.3,6.27,6.27,19600.0
2009-12-04 14:50:00,6.28,6.3,6.27,6.3,30500.0,6.28,6.3,6.27,6.3,30500.0
2009-12-04 15:00:00,6.3,6.31,6.28,6.29,54300.0,6.3,6.31,6.28,6.29,54300.0
2009-12-04 15:10:00,6.29,6.31,6.29,6.29,34700.0,6.29,6.31,6.29,6.29,34700.0
2009-12-04 15:20:00,6.29,6.32,6.29,6.3,59300.0,6.29,6.32,6.29,6.3,59300.0
2009-12-04 15:30:00,6.3,6.31,6.29,6.3,22700.0,6.3,6.31,6.29,6.3,22700.0
2009-12-04 15:40:00,6.3,6.34,6.29,6.34,75900.0,6.3,6.34,6.29,6.34,75900.0
2009-12-04 15:50:00,6.33,6.34,6.32,6.34,131600.0,6.33,6.34,6.32,6.34,131600.0
2009-12-07 09:30:00,6.41,6.41,6.25,6.31,65500.0,6.41,6.41,6.25,6.31,65500.0
2009-12-07 09:40:00,6.32,6.34,6.32,6.34,57900.0,6.32,6.34,6.32,6.34,57900.0
2009-12-07 09:50:00,6.34,6.37,6.34,6.36,83100.0,6.34,6.37,6.34,6.36,83100.0
2009-12-07 10:00:00,6.37,6.37,6.32,6.34,83600.0,6.37,6.37,6.32,6.34,83600.0
2009-12-07 10:10:00,6.34,6.35,6.32,6.33,103700.0,6.34,6.35,6.32,6.33,103700.0
2009-12-07 10:20:00,6.32,6.33,6.31,6.31,34000.0,6.32,6.33,6.31,6.31,34000.0
2009-12-07 10:30:00,6.31,6.31,6.27,6.27,64100.0,6.31,6.31,6.27,6.27,64100.0
2009-12-07 10:40:00,6.27,6.27,6.25,6.26,32700.0,6.27,6.27,6.25,6.26,32700.0
2009-12-07 10:50:00,6.26,6.28,6.26,6.28,21200.0,6.26,6.28,6.26,6.28,21200.0
2009-12-07 11:00:00,6.27,6.29,6.27,6.28,13600.0,6.27,6.29,6.27,6.28,13600.0
2009-12-07 11:10:00,6.28,6.31,6.28,6.3,46500.0,6.28,6.31,6.28,6.3,46500.0
2009-12-07 11:20:00,6.3,6.32,6.3,6.31,24800.0,6.3,6.32,6.3,6.31,24800.0
2009-12-07 11:30:00,6.31,6.32,6.31,6.32,43000.0,6.31,6.32,6.31,6.32,43000.0
2009-12-07 11:40:00,6.32,6.34,6.3,6.31,65800.0,6.32,6.34,6.3,6.31,65800.0
2009-12-07 11:50:00,6.3,6.32,6.3,6.32,14200.0,6.3,6.32,6.3,6.32,14200.0
2009-12-07 12:00:00,6.31,6.32,6.28,6.28,44200.0,6.31,6.32,6.28,6.28,44200.0
2009-12-07 12:10:00,6.28,6.28,6.27,6.27,18700.0,6.28,6.28,6.27,6.27,18700.0
2009-12-07 12:20:00,6.27,6.28,6.27,6.27,34600.0,6.27,6.28,6.27,6.27,34600.0
2009-12-07 12:30:00,6.27,6.3,6.27,6.28,107600.0,6.27,6.3,6.27,6.28,107600.0
2009-12-07 12:40:00,6.27,6.3,6.26,6.29,146300.0,6.27,6.3,6.26,6.29,146300.0
2009-12-07 12:50:00,6.29,6.29,6.28,6.28,23800.0,6.29,6.29,6.28,6.28,23800.0
2009-12-07 13:00:00,6.28,6.28,6.25,6.26,88200.0,6.28,6.28,6.25,6.26,88200.0
2009-12-07 13:10:00,6.25,6.29,6.25,6.29,108900.0,6.25,6.29,6.25,6.29,108900.0
2009-12-07 13:20:00,6.28,6.3,6.27,6.28,86200.0,6.28,6.3,6.27,6.28,86200.0
2009-12-07 13:30:00,6.28,6.29,6.27,6.28,43500.0,6.28,6.29,6.27,6.28,43500.0
2009-12-07 13:40:00,6.27,6.28,6.25,6.25,41200.0,6.27,6.28,6.25,6.25,41200.0
2009-12-07 13:50:00,6.26,6.27,6.25,6.26,20700.0,6.26,6.27,6.25,6.26,20700.0
2009-12-07 14:00:00,6.26,6.27,6.25,6.27,10000.0,6.26,6.27,6.25,6.27,10000.0
2009-12-07 14:10:00,6.27,6.28,6.26,6.27,18100.0,6.27,6.28,6.26,6.27,18100.0
2009-12-07 14:20:00,6.27,6.28,6.26,6.26,15600.0,6.27,6.28,6.26,6.26,15600.0
2009-12-07 14:30:00,6.26,6.26,6.24,6.25,37900.0,6.26,6.26,6.24,6.25,37900.0
2009-12-07 14:40:00,6.25,6.26,6.23,6.25,35200.0,6.25,6.26,6.23,6.25,35200.0
2009-12-07 14:50:00,6.25,6.26,6.25,6.25,18800.0,6.25,6.26,6.25,6.25,18800.0
2009-12-07 15:00:00,6.24,6.26,6.22,6.22,77500.0,6.24,6.26,6.22,6.22,77500.0
2009-12-07 15:10:00,6.23,6.24,6.22,6.24,31500.0,6.23,6.24,6.22,6.24,31500.0
2009-12-07 15:20:00,6.24,6.25,6.23,6.23,19600.0,6.24,6.25,6.23,6.23,19600.0
2009-12-07 15:30:00,6.24,6.24,6.22,6.22,18400.0,6.24,6.24,6.22,6.22,18400.0
2009-12-07 15:40:00,6.22,6.26,6.22,6.26,29000.0,6.22,6.26,6.22,6.26,29000.0
2009-12-07 15:50:00,6.26,6.27,6.25,6.27,110600.0,6.26,6.27,6.25,6.27,110600.0
2009-12-08 09:30:00,6.2,6.2,6.06,6.13,87700.0,6.2,6.2,6.06,6.13,87700.0
2009-12-08 09:40:00,6.12,6.14,6.08,6.11,37000.0,6.12,6.14,6.08,6.11,37000.0
2009-12-08 09:50:00,6.11,6.16,6.11,6.16,18400.0,6.11,6.16,6.11,6.16,18400.0
2009-12-08 10:00:00,6.16,6.17,6.14,6.15,49700.0,6.16,6.17,6.14,6.15,49700.0
2009-12-08 10:10:00,6.15,6.17,6.14,6.14,73700.0,6.15,6.17,6.14,6.14,73700.0
2009-12-08 10:20:00,6.14,6.18,6.14,6.18,68500.0,6.14,6.18,6.14,6.18,68500.0
2009-12-08 10:30:00,6.17,6.19,6.16,6.16,91100.0,6.17,6.19,6.16,6.16,91100.0
2009-12-08 10:40:00,6.16,6.18,6.14,6.15,53000.0,6.16,6.18,6.14,6.15,53000.0
2009-12-08 10:50:00,6.15,6.16,6.14,6.14,110500.0,6.15,6.16,6.14,6.14,110500.0
2009-12-08 11:00:00,6.15,6.16,6.11,6.15,233500.0,6.15,6.16,6.11,6.15,233500.0
2009-12-08 11:10:00,6.16,6.16,6.1,6.12,358300.0,6.16,6.16,6.1,6.12,358300.0
2009-12-08 11:20:00,6.12,6.14,6.09,6.13,85300.0,6.12,6.14,6.09,6.13,85300.0
2009-12-08 11:30:00,6.13,6.17,6.11,6.11,351200.0,6.13,6.17,6.11,6.11,351200.0
2009-12-08 11:40:00,6.12,6.13,6.11,6.12,72900.0,6.12,6.13,6.11,6.12,72900.0
2009-12-08 11:50:00,6.11,6.12,6.1,6.11,73000.0,6.11,6.12,6.1,6.11,73000.0
2009-12-08 12:00:00,6.11,6.12,6.09,6.1,77500.0,6.11,6.12,6.09,6.1,77500.0
2009-12-08 12:10:00,6.1,6.11,6.09,6.11,98300.0,6.1,6.11,6.09,6.11,98300.0
2009-12-08 12:20:00,6.1,6.11,6.1,6.11,33100.0,6.1,6.11,6.1,6.11,33100.0
2009-12-08 12:30:00,6.11,6.11,6.09,6.11,120300.0,6.11,6.11,6.09,6.11,120300.0
2009-12-08 12:40:00,6.11,6.12,6.09,6.1,118700.0,6.11,6.12,6.09,6.1,118700.0
2009-12-08 12:50:00,6.1,6.11,6.09,6.1,107600.0,6.1,6.11,6.09,6.1,107600.0
2009-12-08 13:00:00,6.1,6.11,6.07,6.08,286400.0,6.1,6.11,6.07,6.08,286400.0
2009-12-08 13:10:00,6.08,6.11,6.06,6.1,218800.0,6.08,6.11,6.06,6.1,218800.0
2009-12-08 13:20:00,6.09,6.14,6.09,6.12,265100.0,6.09,6.14,6.09,6.12,265100.0
2009-12-08 13:30:00,6.12,6.17,6.11,6.14,129900.0,6.12,6.17,6.11,6.14,129900.0
2009-12-08 13:40:00,6.14,6.16,6.14,6.16,53800.0,6.14,6.16,6.14,6.16,53800.0
2009-12-08 13:50:00,6.15,6.16,6.14,6.15,82800.0,6.15,6.16,6.14,6.15,82800.0
2009-12-08 14:00:00,6.14,6.15,6.14,6.14,22200.0,6.14,6.15,6.14,6.14,22200.0
2009-12-08 14:10:00,6.15,6.15,6.13,6.13,41700.0,6.15,6.15,6.13,6.13,41700.0
2009-12-08 14:20:00,6.13,6.14,6.09,6.11,149500.0,6.13,6.14,6.09,6.11,149500.0
2009-12-08 14:30:00,6.11,6.12,6.1,6.11,25200.0,6.11,6.12,6.1,6.11,25200.0
2009-12-08 14:40:00,6.11,6.12,6.09,6.09,50500.0,6.11,6.12,6.09,6.09,50500.0
2009-12-08 14:50:00,6.09,6.1,6.08,6.08,30400.0,6.09,6.1,6.08,6.08,30400.0
2009-12-08 15:00:00,6.08,6.09,6.08,6.09,14100.0,6.08,6.09,6.08,6.09,14100.0
2009-12-08 15:10:00,6.09,6.1,6.08,6.08,81900.0,6.09,6.1,6.08,6.08,81900.0
2009-12-08 15:20:00,6.09,6.11,6.08,6.11,211500.0,6.09,6.11,6.08,6.11,211500.0
2009-12-08 15:30:00,6.11,6.15,6.1,6.12,432500.0,6.11,6.15,6.1,6.12,432500.0
2009-12-08 15:40:00,6.11,6.16,6.11,6.14,281600.0,6.11,6.16,6.11,6.14,281600.0
2009-12-08 15:50:00,6.14,6.15,6.1,6.12,326600.0,6.14,6.15,6.1,6.12,326600.0
2009-12-09 09:30:00,6.06,6.1,5.95,5.97,154200.0,6.06,6.1,5.95,5.97,154200.0
2009-12-09 09:40:00,5.98,6.01,5.93,5.95,148900.0,5.98,6.01,5.93,5.95,148900.0
2009-12-09 09:50:00,5.96,6.01,5.95,5.99,66800.0,5.96,6.01,5.95,5.99,66800.0
2009-12-09 10:00:00,5.99,6.0,5.98,5.99,65200.0,5.99,6.0,5.98,5.99,65200.0
2009-12-09 10:10:00,5.99,6.0,5.94,5.96,450800.0,5.99,6.0,5.94,5.96,450800.0
2009-12-09 10:20:00,5.96,6.04,5.96,6.01,287200.0,5.96,6.04,5.96,6.01,287200.0
2009-12-09 10:30:00,6.01,6.03,5.97,6.01,99000.0,6.01,6.03,5.97,6.01,99000.0
2009-12-09 10:40:00,6.02,6.03,5.99,6.0,193500.0,6.02,6.03,5.99,6.0,193500.0
2009-12-09 10:50:00,6.0,6.01,5.97,5.97,244900.0,6.0,6.01,5.97,5.97,244900.0
2009-12-09 11:00:00,5.97,5.99,5.94,5.95,524900.0,5.97,5.99,5.94,5.95,524900.0
2009-12-09 11:10:00,5.95,5.97,5.93,5.97,203200.0,5.95,5.97,5.93,5.97,203200.0
2009-12-09 11:20:00,5.97,5.98,5.95,5.98,130800.0,5.97,5.98,5.95,5.98,130800.0
2009-12-09 11:30:00,5.97,5.98,5.97,5.97,13500.0,5.97,5.98,5.97,5.97,13500.0
2009-12-09 11:40:00,5.97,5.97,5.96,5.97,10500.0,5.97,5.97,5.96,5.97,10500.0
2009-12-09 11:50:00,5.97,5.97,5.96,5.97,4600.0,5.97,5.97,5.96,5.97,4600.0
2009-12-09 12:00:00,5.97,5.97,5.95,5.96,53200.0,5.97,5.97,5.95,5.96,53200.0
2009-12-09 12:10:00,5.96,5.97,5.95,5.97,32900.0,5.96,5.97,5.95,5.97,32900.0
2009-12-09 12:20:00,5.96,5.96,5.89,5.92,339200.0,5.96,5.96,5.89,5.92,339200.0
2009-12-09 12:30:00,5.92,5.93,5.9,5.9,135600.0,5.92,5.93,5.9,5.9,135600.0
2009-12-09 12:40:00,5.9,5.91,5.9,5.91,19600.0,5.9,5.91,5.9,5.91,19600.0
2009-12-09 12:50:00,5.91,5.92,5.9,5.91,34200.0,5.91,5.92,5.9,5.91,34200.0
2009-12-09 13:00:00,5.92,5.95,5.9,5.95,440200.0,5.92,5.95,5.9,5.95,440200.0
2009-12-09 13:10:00,5.95,5.95,5.9,5.91,279600.0,5.95,5.95,5.9,5.91,279600.0
2009-12-09 13:20:00,5.91,5.91,5.9,5.9,54500.0,5.91,5.91,5.9,5.9,54500.0
2009-12-09 13:30:00,5.91,5.91,5.87,5.9,167000.0,5.91,5.91,5.87,5.9,167000.0
2009-12-09 13:40:00,5.9,5.9,5.88,5.9,52500.0,5.9,5.9,5.88,5.9,52500.0
2009-12-09 13:50:00,5.9,5.92,5.9,5.91,276900.0,5.9,5.92,5.9,5.91,276900.0
2009-12-09 14:00:00,5.91,5.94,5.9,5.94,234100.0,5.91,5.94,5.9,5.94,234100.0
2009-12-09 14:10:00,5.94,5.95,5.91,5.93,133100.0,5.94,5.95,5.91,5.93,133100.0
2009-12-09 14:20:00,5.93,5.99,5.93,5.96,166100.0,5.93,5.99,5.93,5.96,166100.0
2009-12-09 14:30:00,5.96,5.97,5.95,5.97,24500.0,5.96,5.97,5.95,5.97,24500.0
2009-12-09 14:40:00,5.97,5.99,5.95,5.99,295100.0,5.97,5.99,5.95,5.99,295100.0
2009-12-09 14:50:00,5.99,6.0,5.98,5.99,80100.0,5.99,6.0,5.98,5.99,80100.0
2009-12-09 15:00:00,5.98,6.04,5.98,6.01,125100.0,5.98,6.04,5.98,6.01,125100.0
2009-12-09 15:10:00,6.01,6.03,6.0,6.03,61600.0,6.01,6.03,6.0,6.03,61600.0
2009-12-09 15:20:00,6.03,6.05,6.02,6.02,113500.0,6.03,6.05,6.02,6.02,113500.0
2009-12-09 15:30:00,6.02,6.05,6.01,6.03,103400.0,6.02,6.05,6.01,6.03,103400.0
2009-12-09 15:40:00,6.03,6.04,6.02,6.04,121100.0,6.03,6.04,6.02,6.04,121100.0
2009-12-09 15:50:00,6.03,6.03,6.0,6.01,335200.0,6.03,6.03,6.0,6.01,335200.0
2009-12-10 09:30:00,6.03,6.12,5.99,5.99,517100.0,6.03,6.12,5.99,5.99,517100.0
2009-12-10 09:40:00,6.0,6.11,6.0,6.1,248900.0,6.0,6.11,6.0,6.1,248900.0
2009-12-10 09:50:00,6.09,6.11,6.08,6.11,193600.0,6.09,6.11,6.08,6.11,193600.0
2009-12-10 10:00:00,6.1,6.12,6.09,6.11,146300.0,6.1,6.12,6.09,6.11,146300.0
2009-12-10 10:10:00,6.11,6.12,6.09,6.1,103200.0,6.11,6.12,6.09,6.1,103200.0
2009-12-10 10:20:00,6.1,6.11,6.08,6.09,49100.0,6.1,6.11,6.08,6.09,49100.0
2009-12-10 10:30:00,6.1,6.11,6.09,6.09,41300.0,6.1,6.11,6.09,6.09,41300.0
2009-12-10 10:40:00,6.09,6.11,6.08,6.09,61500.0,6.09,6.11,6.08,6.09,61500.0
2009-12-10 10:50:00,6.09,6.11,6.09,6.1,80200.0,6.09,6.11,6.09,6.1,80200.0
2009-12-10 11:00:00,6.1,6.12,6.09,6.1,251800.0,6.1,6.12,6.09,6.1,251800.0
2009-12-10 11:10:00,6.1,6.11,6.08,6.09,105500.0,6.1,6.11,6.08,6.09,105500.0
2009-12-10 11:20:00,6.1,6.1,6.08,6.08,55100.0,6.1,6.1,6.08,6.08,55100.0
2009-12-10 11:30:00,6.08,6.11,6.07,6.1,114200.0,6.08,6.11,6.07,6.1,114200.0
2009-12-10 11:40:00,6.1,6.11,6.09,6.1,99700.0,6.1,6.11,6.09,6.1,99700.0
2009-12-10 11:50:00,6.1,6.12,6.09,6.11,241500.0,6.1,6.12,6.09,6.11,241500.0
2009-12-10 12:00:00,6.11,6.11,6.08,6.09,131300.0,6.11,6.11,6.08,6.09,131300.0
2009-12-10 12:10:00,6.08,6.1,6.08,6.1,41400.0,6.08,6.1,6.08,6.1,41400.0
2009-12-10 12:20:00,6.1,6.11,6.09,6.1,29200.0,6.1,6.11,6.09,6.1,29200.0
2009-12-10 12:30:00,6.09,6.1,6.08,6.09,26600.0,6.09,6.1,6.08,6.09,26600.0
2009-12-10 12:40:00,6.09,6.1,6.09,6.1,17900.0,6.09,6.1,6.09,6.1,17900.0
2009-12-10 12:50:00,6.09,6.1,6.09,6.09,19000.0,6.09,6.1,6.09,6.09,19000.0
2009-12-10 13:00:00,6.09,6.09,6.06,6.08,68900.0,6.09,6.09,6.06,6.08,68900.0
2009-12-10 13:10:00,6.07,6.09,6.05,6.07,126700.0,6.07,6.09,6.05,6.07,126700.0
2009-12-10 13:20:00,6.07,6.09,6.05,6.09,194900.0,6.07,6.09,6.05,6.09,194900.0
2009-12-10 13:30:00,6.09,6.11,6.08,6.08,135800.0,6.09,6.11,6.08,6.08,135800.0
2009-12-10 13:40:00,6.09,6.1,6.07,6.09,81500.0,6.09,6.1,6.07,6.09,81500.0
2009-12-10 13:50:00,6.08,6.1,6.08,6.09,124500.0,6.08,6.1,6.08,6.09,124500.0
2009-12-10 14:00:00,6.1,6.11,6.09,6.09,37500.0,6.1,6.11,6.09,6.09,37500.0
2009-12-10 14:10:00,6.09,6.1,6.09,6.09,66900.0,6.09,6.1,6.09,6.09,66900.0
2009-12-10 14:20:00,6.09,6.1,6.09,6.1,9900.0,6.09,6.1,6.09,6.1,9900.0
2009-12-10 14:30:00,6.1,6.12,6.09,6.1,336700.0,6.1,6.12,6.09,6.1,336700.0
2009-12-10 14:40:00,6.1,6.11,6.09,6.1,153300.0,6.1,6.11,6.09,6.1,153300.0
2009-12-10 14:50:00,6.1,6.11,6.09,6.09,93900.0,6.1,6.11,6.09,6.09,93900.0
2009-12-10 15:00:00,6.09,6.11,6.09,6.09,36300.0,6.09,6.11,6.09,6.09,36300.0
2009-12-10 15:10:00,6.09,6.1,6.08,6.08,17400.0,6.09,6.1,6.08,6.08,17400.0
2009-12-10 15:20:00,6.07,6.08,6.06,6.07,39600.0,6.07,6.08,6.06,6.07,39600.0
2009-12-10 15:30:00,6.07,6.08,6.06,6.08,59100.0,6.07,6.08,6.06,6.08,59100.0
2009-12-10 15:40:00,6.08,6.1,6.06,6.1,149400.0,6.08,6.1,6.06,6.1,149400.0
2009-12-10 15:50:00,6.1,6.12,6.08,6.11,552200.0,6.1,6.12,6.08,6.11,552200.0
2009-12-11 09:30:00,5.96,6.0,5.72,5.84,873200.0,5.96,6.0,5.72,5.84,873200.0
2009-12-11 09:40:00,5.85,5.95,5.83,5.94,279200.0,5.85,5.95,5.83,5.94,279200.0
2009-12-11 09:50:00,5.95,6.01,5.92,5.95,391800.0,5.95,6.01,5.92,5.95,391800.0
2009-12-11 10:00:00,5.95,5.96,5.92,5.93,161700.0,5.95,5.96,5.92,5.93,161700.0
2009-12-11 10:10:00,5.92,5.94,5.89,5.94,97400.0,5.92,5.94,5.89,5.94,97400.0
2009-12-11 10:20:00,5.95,5.96,5.9,5.91,365800.0,5.95,5.96,5.9,5.91,365800.0
2009-12-11 10:30:00,5.91,5.92,5.88,5.89,140100.0,5.91,5.92,5.88,5.89,140100.0
2009-12-11 10:40:00,5.88,5.89,5.86,5.88,54500.0,5.88,5.89,5.86,5.88,54500.0
2009-12-11 10:50:00,5.88,5.89,5.88,5.88,12300.0,5.88,5.89,5.88,5.88,12300.0
2009-12-11 11:00:00,5.88,5.89,5.88,5.89,28000.0,5.88,5.89,5.88,5.89,28000.0
2009-12-11 11:10:00,5.89,5.91,5.89,5.91,253000.0,5.89,5.91,5.89,5.91,253000.0
2009-12-11 11:20:00,5.9,5.91,5.9,5.9,120700.0,5.9,5.91,5.9,5.9,120700.0
2009-12-11 11:30:00,5.91,5.91,5.85,5.86,134300.0,5.91,5.91,5.85,5.86,134300.0
2009-12-11 11:40:00,5.86,5.9,5.85,5.85,84900.0,5.86,5.9,5.85,5.85,84900.0
2009-12-11 11:50:00,5.85,5.86,5.84,5.86,59100.0,5.85,5.86,5.84,5.86,59100.0
2009-12-11 12:00:00,5.86,5.89,5.85,5.89,55500.0,5.86,5.89,5.85,5.89,55500.0
2009-12-11 12:10:00,5.88,5.91,5.88,5.89,125300.0,5.88,5.91,5.88,5.89,125300.0
2009-12-11 12:20:00,5.89,5.9,5.88,5.9,22900.0,5.89,5.9,5.88,5.9,22900.0
2009-12-11 12:30:00,5.89,5.91,5.89,5.9,78100.0,5.89,5.91,5.89,5.9,78100.0
2009-12-11 12:40:00,5.9,5.91,5.89,5.9,61300.0,5.9,5.91,5.89,5.9,61300.0
2009-12-11 12:50:00,5.91,5.91,5.9,5.91,19500.0,5.91,5.91,5.9,5.91,19500.0
2009-12-11 13:00:00,5.91,5.94,5.89,5.91,142400.0,5.91,5.94,5.89,5.91,142400.0
2009-12-11 13:10:00,5.91,5.91,5.9,5.9,16200.0,5.91,5.91,5.9,5.9,16200.0
2009-12-11 13:20:00,5.91,5.91,5.88,5.89,43300.0,5.91,5.91,5.88,5.89,43300.0
2009-12-11 13:30:00,5.89,5.9,5.88,5.9,36200.0,5.89,5.9,5.88,5.9,36200.0
2009-12-11 13:40:00,5.9,5.9,5.89,5.89,31800.0,5.9,5.9,5.89,5.89,31800.0
2009-12-11 13:50:00,5.9,5.91,5.89,5.91,63700.0,5.9,5.91,5.89,5.91,63700.0
2009-12-11 14:00:00,5.91,5.94,5.9,5.93,60500.0,5.91,5.94,5.9,5.93,60500.0
2009-12-11 14:10:00,5.93,5.94,5.9,5.92,96800.0,5.93,5.94,5.9,5.92,96800.0
2009-12-11 14:20:00,5.92,5.96,5.91,5.96,147100.0,5.92,5.96,5.91,5.96,147100.0
2009-12-11 14:30:00,5.96,5.96,5.95,5.96,33300.0,5.96,5.96,5.95,5.96,33300.0
2009-12-11 14:40:00,5.95,5.96,5.95,5.95,124700.0,5.95,5.96,5.95,5.95,124700.0
2009-12-11 14:50:00,5.96,5.96,5.95,5.95,208500.0,5.96,5.96,5.95,5.95,208500.0
2009-12-11 15:00:00,5.95,5.98,5.95,5.97,154100.0,5.95,5.98,5.95,5.97,154100.0
2009-12-11 15:10:00,5.97,5.99,5.96,5.96,78500.0,5.97,5.99,5.96,5.96,78500.0
2009-12-11 15:20:00,5.96,5.98,5.95,5.96,180900.0,5.96,5.98,5.95,5.96,180900.0
2009-12-11 15:30:00,5.97,5.99,5.96,5.97,210700.0,5.97,5.99,5.96,5.97,210700.0
2009-12-11 15:40:00,5.98,5.98,5.94,5.96,246500.0,5.98,5.98,5.94,5.96,246500.0
2009-12-11 15:50:00,5.96,5.98,5.94,5.97,392900.0,5.96,5.98,5.94,5.97,392900.0
2009-12-14 09:30:00,5.99,6.0,5.95,6.0,114600.0,5.99,6.0,5.95,6.0,114600.0
2009-12-14 09:40:00,6.0,6.01,5.99,5.99,32600.0,6.0,6.01,5.99,5.99,32600.0
2009-12-14 09:50:00,6.0,6.01,5.96,5.97,86400.0,6.0,6.01,5.96,5.97,86400.0
2009-12-14 10:00:00,5.96,5.97,5.93,5.93,20600.0,5.96,5.97,5.93,5.93,20600.0
2009-12-14 10:10:00,5.93,5.94,5.91,5.91,44700.0,5.93,5.94,5.91,5.91,44700.0
2009-12-14 10:20:00,5.91,5.92,5.9,5.9,121800.0,5.91,5.92,5.9,5.9,121800.0
2009-12-14 10:30:00,5.9,5.92,5.89,5.9,217500.0,5.9,5.92,5.89,5.9,217500.0
2009-12-14 10:40:00,5.9,5.91,5.9,5.91,15600.0,5.9,5.91,5.9,5.91,15600.0
2009-12-14 10:50:00,5.9,5.92,5.89,5.9,106500.0,5.9,5.92,5.89,5.9,106500.0
2009-12-14 11:00:00,5.9,5.9,5.89,5.89,54400.0,5.9,5.9,5.89,5.89,54400.0
2009-12-14 11:10:00,5.9,5.9,5.87,5.88,64500.0,5.9,5.9,5.87,5.88,64500.0
2009-12-14 11:20:00,5.87,5.89,5.87,5.89,130400.0,5.87,5.89,5.87,5.89,130400.0
2009-12-14 11:30:00,5.89,5.89,5.88,5.89,7300.0,5.89,5.89,5.88,5.89,7300.0
2009-12-14 11:40:00,5.88,5.91,5.88,5.9,122200.0,5.88,5.91,5.88,5.9,122200.0
2009-12-14 11:50:00,5.9,5.9,5.89,5.89,29900.0,5.9,5.9,5.89,5.89,29900.0
2009-12-14 12:00:00,5.9,5.9,5.89,5.89,37600.0,5.9,5.9,5.89,5.89,37600.0
2009-12-14 12:10:00,5.89,5.9,5.89,5.9,27800.0,5.89,5.9,5.89,5.9,27800.0
2009-12-14 12:20:00,5.9,5.91,5.89,5.91,13200.0,5.9,5.91,5.89,5.91,13200.0
2009-12-14 12:30:00,5.91,5.91,5.9,5.91,38200.0,5.91,5.91,5.9,5.91,38200.0
2009-12-14 12:40:00,5.9,5.91,5.9,5.91,29100.0,5.9,5.91,5.9,5.91,29100.0
2009-12-14 12:50:00,5.91,5.91,5.89,5.9,128800.0,5.91,5.91,5.89,5.9,128800.0
2009-12-14 13:00:00,5.89,5.9,5.86,5.89,282000.0,5.89,5.9,5.86,5.89,282000.0
2009-12-14 13:10:00,5.9,5.91,5.86,5.87,513500.0,5.9,5.91,5.86,5.87,513500.0
2009-12-14 13:20:00,5.86,5.91,5.86,5.9,191900.0,5.86,5.91,5.86,5.9,191900.0
2009-12-14 13:30:00,5.9,5.9,5.88,5.89,231900.0,5.9,5.9,5.88,5.89,231900.0
2009-12-14 13:40:00,5.89,5.9,5.87,5.89,227000.0,5.89,5.9,5.87,5.89,227000.0
2009-12-14 13:50:00,5.9,5.9,5.89,5.9,193800.0,5.9,5.9,5.89,5.9,193800.0
2009-12-14 14:00:00,5.9,5.91,5.89,5.9,180400.0,5.9,5.91,5.89,5.9,180400.0
2009-12-14 14:10:00,5.9,5.9,5.88,5.9,310200.0,5.9,5.9,5.88,5.9,310200.0
2009-12-14 14:20:00,5.9,5.9,5.89,5.9,109300.0,5.9,5.9,5.89,5.9,109300.0
2009-12-14 14:30:00,5.9,5.92,5.89,5.9,363000.0,5.9,5.92,5.89,5.9,363000.0
2009-12-14 14:40:00,5.9,5.9,5.89,5.9,27600.0,5.9,5.9,5.89,5.9,27600.0
2009-12-14 14:50:00,5.9,5.91,5.89,5.91,33200.0,5.9,5.91,5.89,5.91,33200.0
2009-12-14 15:00:00,5.9,5.91,5.88,5.88,72600.0,5.9,5.91,5.88,5.88,72600.0
2009-12-14 15:10:00,5.89,5.9,5.88,5.89,116400.0,5.89,5.9,5.88,5.89,116400.0
2009-12-14 15:20:00,5.89,5.9,5.88,5.89,96000.0,5.89,5.9,5.88,5.89,96000.0
2009-12-14 15:30:00,5.89,5.92,5.89,5.92,466100.0,5.89,5.92,5.89,5.92,466100.0
2009-12-14 15:40:00,5.92,5.95,5.91,5.94,277000.0,5.92,5.95,5.91,5.94,277000.0
2009-12-14 15:50:00,5.93,5.96,5.92,5.94,373000.0,5.93,5.96,5.92,5.94,373000.0
2009-12-15 09:30:00,5.88,5.99,5.84,5.85,51900.0,5.88,5.99,5.84,5.85,51900.0
2009-12-15 09:40:00,5.85,5.88,5.85,5.86,131600.0,5.85,5.88,5.85,5.86,131600.0
2009-12-15 09:50:00,5.87,5.87,5.85,5.86,152600.0,5.87,5.87,5.85,5.86,152600.0
2009-12-15 10:00:00,5.86,5.87,5.85,5.86,222400.0,5.86,5.87,5.85,5.86,222400.0
2009-12-15 10:10:00,5.87,5.87,5.84,5.86,381100.0,5.87,5.87,5.84,5.86,381100.0
2009-12-15 10:20:00,5.86,5.88,5.86,5.88,49300.0,5.86,5.88,5.86,5.88,49300.0
2009-12-15 10:30:00,5.88,5.89,5.85,5.86,448200.0,5.88,5.89,5.85,5.86,448200.0
2009-12-15 10:40:00,5.85,5.87,5.83,5.86,226700.0,5.85,5.87,5.83,5.86,226700.0
2009-12-15 10:50:00,5.85,5.86,5.79,5.82,388200.0,5.85,5.86,5.79,5.82,388200.0
2009-12-15 11:00:00,5.82,5.83,5.8,5.81,83900.0,5.82,5.83,5.8,5.81,83900.0
2009-12-15 11:10:00,5.81,5.83,5.8,5.83,57100.0,5.81,5.83,5.8,5.83,57100.0
2009-12-15 11:20:00,5.83,5.83,5.78,5.8,124800.0,5.83,5.83,5.78,5.8,124800.0
2009-12-15 11:30:00,5.8,5.85,5.76,5.83,426300.0,5.8,5.85,5.76,5.83,426300.0
2009-12-15 11:40:00,5.83,5.84,5.79,5.8,237000.0,5.83,5.84,5.79,5.8,237000.0
2009-12-15 11:50:00,5.8,5.8,5.79,5.79,16400.0,5.8,5.8,5.79,5.79,16400.0
2009-12-15 12:00:00,5.8,5.8,5.79,5.8,141100.0,5.8,5.8,5.79,5.8,141100.0
2009-12-15 12:10:00,5.79,5.82,5.79,5.81,201200.0,5.79,5.82,5.79,5.81,201200.0
2009-12-15 12:20:00,5.8,5.81,5.77,5.79,131100.0,5.8,5.81,5.77,5.79,131100.0
2009-12-15 12:30:00,5.8,5.8,5.79,5.8,40100.0,5.8,5.8,5.79,5.8,40100.0
2009-12-15 12:40:00,5.8,5.8,5.79,5.8,81900.0,5.8,5.8,5.79,5.8,81900.0
2009-12-15 12:50:00,5.8,5.81,5.78,5.8,1474400.0,5.8,5.81,5.78,5.8,1474400.0
2009-12-15 13:00:00,5.8,5.84,5.8,5.83,138500.0,5.8,5.84,5.8,5.83,138500.0
2009-12-15 13:10:00,5.83,5.84,5.78,5.81,334000.0,5.83,5.84,5.78,5.81,334000.0
2009-12-15 13:20:00,5.8,5.81,5.79,5.8,191100.0,5.8,5.81,5.79,5.8,191100.0
2009-12-15 13:30:00,5.79,5.8,5.79,5.8,16400.0,5.79,5.8,5.79,5.8,16400.0
2009-12-15 13:40:00,5.8,5.82,5.79,5.82,155600.0,5.8,5.82,5.79,5.82,155600.0
2009-12-15 13:50:00,5.82,5.82,5.8,5.81,576600.0,5.82,5.82,5.8,5.81,576600.0
2009-12-15 14:00:00,5.82,5.83,5.8,5.83,336000.0,5.82,5.83,5.8,5.83,336000.0
2009-12-15 14:10:00,5.82,5.83,5.8,5.82,170400.0,5.82,5.83,5.8,5.82,170400.0
2009-12-15 14:20:00,5.82,5.82,5.8,5.81,111300.0,5.82,5.82,5.8,5.81,111300.0
2009-12-15 14:30:00,5.8,5.81,5.75,5.75,167400.0,5.8,5.81,5.75,5.75,167400.0
2009-12-15 14:40:00,5.76,5.8,5.75,5.79,129400.0,5.76,5.8,5.75,5.79,129400.0
2009-12-15 14:50:00,5.79,5.81,5.77,5.77,128400.0,5.79,5.81,5.77,5.77,128400.0
2009-12-15 15:00:00,5.78,5.81,5.77,5.79,297700.0,5.78,5.81,5.77,5.79,297700.0
2009-12-15 15:10:00,5.8,5.8,5.78,5.78,142300.0,5.8,5.8,5.78,5.78,142300.0
2009-12-15 15:20:00,5.79,5.8,5.74,5.77,411400.0,5.79,5.8,5.74,5.77,411400.0
2009-12-15 15:30:00,5.77,5.77,5.74,5.75,259700.0,5.77,5.77,5.74,5.75,259700.0
2009-12-15 15:40:00,5.75,5.76,5.7,5.75,554500.0,5.75,5.76,5.7,5.75,554500.0
2009-12-15 15:50:00,5.75,5.81,5.74,5.76,989000.0,5.75,5.81,5.74,5.76,989000.0
2009-12-16 09:30:00,5.76,5.8,5.76,5.78,53400.0,5.76,5.8,5.76,5.78,53400.0
2009-12-16 09:40:00,5.77,5.8,5.73,5.8,102100.0,5.77,5.8,5.73,5.8,102100.0
2009-12-16 09:50:00,5.8,5.8,5.73,5.75,131100.0,5.8,5.8,5.73,5.75,131100.0
2009-12-16 10:00:00,5.75,5.8,5.75,5.78,146800.0,5.75,5.8,5.75,5.78,146800.0
2009-12-16 10:10:00,5.78,5.79,5.76,5.78,71800.0,5.78,5.79,5.76,5.78,71800.0
2009-12-16 10:20:00,5.79,5.8,5.78,5.78,94400.0,5.79,5.8,5.78,5.78,94400.0
2009-12-16 10:30:00,5.79,5.79,5.77,5.78,116100.0,5.79,5.79,5.77,5.78,116100.0
2009-12-16 10:40:00,5.79,5.79,5.72,5.74,376000.0,5.79,5.79,5.72,5.74,376000.0
2009-12-16 10:50:00,5.75,5.77,5.74,5.77,432200.0,5.75,5.77,5.74,5.77,432200.0
2009-12-16 11:00:00,5.76,5.77,5.73,5.76,104600.0,5.76,5.77,5.73,5.76,104600.0
2009-12-16 11:10:00,5.76,5.76,5.75,5.76,30100.0,5.76,5.76,5.75,5.76,30100.0
2009-12-16 11:20:00,5.76,5.78,5.75,5.78,56600.0,5.76,5.78,5.75,5.78,56600.0
2009-12-16 11:30:00,5.78,5.79,5.75,5.76,132500.0,5.78,5.79,5.75,5.76,132500.0
2009-12-16 11:40:00,5.77,5.8,5.76,5.8,181700.0,5.77,5.8,5.76,5.8,181700.0
2009-12-16 11:50:00,5.8,5.83,5.8,5.81,119300.0,5.8,5.83,5.8,5.81,119300.0
2009-12-16 12:00:00,5.82,5.85,5.81,5.85,53500.0,5.82,5.85,5.81,5.85,53500.0
2009-12-16 12:10:00,5.84,5.84,5.83,5.84,30300.0,5.84,5.84,5.83,5.84,30300.0
2009-12-16 12:20:00,5.84,5.84,5.83,5.83,31800.0,5.84,5.84,5.83,5.83,31800.0
2009-12-16 12:30:00,5.83,5.84,5.83,5.83,18700.0,5.83,5.84,5.83,5.83,18700.0
2009-12-16 12:40:00,5.83,5.84,5.81,5.81,48700.0,5.83,5.84,5.81,5.81,48700.0
2009-12-16 12:50:00,5.81,5.82,5.8,5.8,30500.0,5.81,5.82,5.8,5.8,30500.0
2009-12-16 13:00:00,5.8,5.81,5.8,5.8,18500.0,5.8,5.81,5.8,5.8,18500.0
2009-12-16 13:10:00,5.8,5.81,5.78,5.8,237400.0,5.8,5.81,5.78,5.8,237400.0
2009-12-16 13:20:00,5.8,5.83,5.79,5.82,94700.0,5.8,5.83,5.79,5.82,94700.0
2009-12-16 13:30:00,5.82,5.83,5.8,5.83,125600.0,5.82,5.83,5.8,5.83,125600.0
2009-12-16 13:40:00,5.83,5.84,5.82,5.83,36300.0,5.83,5.84,5.82,5.83,36300.0
2009-12-16 13:50:00,5.82,5.84,5.8,5.84,317900.0,5.82,5.84,5.8,5.84,317900.0
2009-12-16 14:00:00,5.84,5.85,5.83,5.85,21800.0,5.84,5.85,5.83,5.85,21800.0
2009-12-16 14:10:00,5.85,5.86,5.84,5.85,49500.0,5.85,5.86,5.84,5.85,49500.0
2009-12-16 14:20:00,5.85,5.87,5.84,5.87,80500.0,5.85,5.87,5.84,5.87,80500.0
2009-12-16 14:30:00,5.87,5.87,5.85,5.85,118200.0,5.87,5.87,5.85,5.85,118200.0
2009-12-16 14:40:00,5.86,5.86,5.85,5.85,46200.0,5.86,5.86,5.85,5.85,46200.0
2009-12-16 14:50:00,5.85,5.87,5.84,5.87,259800.0,5.85,5.87,5.84,5.87,259800.0
2009-12-16 15:00:00,5.87,5.88,5.86,5.88,81700.0,5.87,5.88,5.86,5.88,81700.0
2009-12-16 15:10:00,5.87,5.89,5.87,5.87,45600.0,5.87,5.89,5.87,5.87,45600.0
2009-12-16 15:20:00,5.88,5.88,5.86,5.86,80100.0,5.88,5.88,5.86,5.86,80100.0
2009-12-16 15:30:00,5.86,5.89,5.86,5.88,139900.0,5.86,5.89,5.86,5.88,139900.0
2009-12-16 15:40:00,5.88,5.89,5.87,5.87,61600.0,5.88,5.89,5.87,5.87,61600.0
2009-12-16 15:50:00,5.88,5.92,5.86,5.92,536600.0,5.88,5.92,5.86,5.92,536600.0
2009-12-17 09:30:00,5.89,5.94,5.87,5.89,80900.0,5.89,5.94,5.87,5.89,80900.0
2009-12-17 09:40:00,5.89,5.89,5.85,5.85,20400.0,5.89,5.89,5.85,5.85,20400.0
2009-12-17 09:50:00,5.85,5.86,5.78,5.78,66300.0,5.85,5.86,5.78,5.78,66300.0
2009-12-17 10:00:00,5.78,5.84,5.78,5.81,83800.0,5.78,5.84,5.78,5.81,83800.0
2009-12-17 10:10:00,5.81,5.82,5.79,5.8,79600.0,5.81,5.82,5.79,5.8,79600.0
2009-12-17 10:20:00,5.79,5.8,5.78,5.79,103900.0,5.79,5.8,5.78,5.79,103900.0
2009-12-17 10:30:00,5.79,5.82,5.78,5.81,104900.0,5.79,5.82,5.78,5.81,104900.0
2009-12-17 10:40:00,5.81,5.82,5.81,5.82,14000.0,5.81,5.82,5.81,5.82,14000.0
2009-12-17 10:50:00,5.82,5.84,5.81,5.84,111900.0,5.82,5.84,5.81,5.84,111900.0
2009-12-17 11:00:00,5.84,5.85,5.83,5.83,49400.0,5.84,5.85,5.83,5.83,49400.0
2009-12-17 11:10:00,5.83,5.84,5.81,5.82,52400.0,5.83,5.84,5.81,5.82,52400.0
2009-12-17 11:20:00,5.82,5.84,5.82,5.82,49000.0,5.82,5.84,5.82,5.82,49000.0
2009-12-17 11:30:00,5.82,5.82,5.78,5.79,60500.0,5.82,5.82,5.78,5.79,60500.0
2009-12-17 11:40:00,5.78,5.81,5.76,5.79,153000.0,5.78,5.81,5.76,5.79,153000.0
2009-12-17 11:50:00,5.79,5.79,5.77,5.77,35000.0,5.79,5.79,5.77,5.77,35000.0
2009-12-17 12:00:00,5.78,5.78,5.74,5.74,105000.0,5.78,5.78,5.74,5.74,105000.0
2009-12-17 12:10:00,5.75,5.79,5.75,5.79,75800.0,5.75,5.79,5.75,5.79,75800.0
2009-12-17 12:20:00,5.79,5.81,5.78,5.81,52400.0,5.79,5.81,5.78,5.81,52400.0
2009-12-17 12:30:00,5.81,5.82,5.8,5.81,33500.0,5.81,5.82,5.8,5.81,33500.0
2009-12-17 12:40:00,5.82,5.82,5.78,5.78,64100.0,5.82,5.82,5.78,5.78,64100.0
2009-12-17 12:50:00,5.78,5.79,5.78,5.78,37700.0,5.78,5.79,5.78,5.78,37700.0
2009-12-17 13:00:00,5.79,5.79,5.78,5.78,10800.0,5.79,5.79,5.78,5.78,10800.0
2009-12-17 13:10:00,5.79,5.79,5.77,5.78,37600.0,5.79,5.79,5.77,5.78,37600.0
2009-12-17 13:20:00,5.77,5.78,5.77,5.77,34500.0,5.77,5.78,5.77,5.77,34500.0
2009-12-17 13:30:00,5.78,5.78,5.76,5.77,24000.0,5.78,5.78,5.76,5.77,24000.0
2009-12-17 13:40:00,5.76,5.79,5.75,5.79,298500.0,5.76,5.79,5.75,5.79,298500.0
2009-12-17 13:50:00,5.8,5.8,5.79,5.8,26100.0,5.8,5.8,5.79,5.8,26100.0
2009-12-17 14:00:00,5.79,5.8,5.79,5.8,41200.0,5.79,5.8,5.79,5.8,41200.0
2009-12-17 14:10:00,5.79,5.8,5.79,5.79,44900.0,5.79,5.8,5.79,5.79,44900.0
2009-12-17 14:20:00,5.8,5.8,5.79,5.8,13700.0,5.8,5.8,5.79,5.8,13700.0
2009-12-17 14:30:00,5.8,5.8,5.79,5.8,16600.0,5.8,5.8,5.79,5.8,16600.0
2009-12-17 14:40:00,5.79,5.8,5.79,5.8,26400.0,5.79,5.8,5.79,5.8,26400.0
2009-12-17 14:50:00,5.79,5.82,5.79,5.82,203000.0,5.79,5.82,5.79,5.82,203000.0
2009-12-17 15:00:00,5.81,5.82,5.81,5.82,35300.0,5.81,5.82,5.81,5.82,35300.0
2009-12-17 15:10:00,5.81,5.82,5.79,5.79,80900.0,5.81,5.82,5.79,5.79,80900.0
2009-12-17 15:20:00,5.79,5.8,5.79,5.79,83200.0,5.79,5.8,5.79,5.79,83200.0
2009-12-17 15:30:00,5.79,5.8,5.75,5.76,122800.0,5.79,5.8,5.75,5.76,122800.0
2009-12-17 15:40:00,5.76,5.77,5.75,5.75,104400.0,5.76,5.77,5.75,5.75,104400.0
2009-12-17 15:50:00,5.76,5.77,5.75,5.75,252400.0,5.76,5.77,5.75,5.75,252400.0
2009-12-18 09:30:00,5.77,5.82,5.77,5.78,319200.0,5.77,5.82,5.77,5.78,319200.0
2009-12-18 09:40:00,5.78,5.84,5.77,5.84,44500.0,5.78,5.84,5.77,5.84,44500.0
2009-12-18 09:50:00,5.84,5.85,5.8,5.81,129900.0,5.84,5.85,5.8,5.81,129900.0
2009-12-18 10:00:00,5.81,5.81,5.8,5.81,6100.0,5.81,5.81,5.8,5.81,6100.0
2009-12-18 10:10:00,5.8,5.81,5.8,5.8,43200.0,5.8,5.81,5.8,5.8,43200.0
2009-12-18 10:20:00,5.81,5.81,5.79,5.8,42000.0,5.81,5.81,5.79,5.8,42000.0
2009-12-18 10:30:00,5.8,5.81,5.79,5.8,85600.0,5.8,5.81,5.79,5.8,85600.0
2009-12-18 10:40:00,5.8,5.8,5.77,5.77,63800.0,5.8,5.8,5.77,5.77,63800.0
2009-12-18 10:50:00,5.77,5.77,5.72,5.73,82700.0,5.77,5.77,5.72,5.73,82700.0
2009-12-18 11:00:00,5.73,5.75,5.71,5.74,160000.0,5.73,5.75,5.71,5.74,160000.0
2009-12-18 11:10:00,5.75,5.75,5.74,5.74,20300.0,5.75,5.75,5.74,5.74,20300.0
2009-12-18 11:20:00,5.74,5.75,5.74,5.75,26400.0,5.74,5.75,5.74,5.75,26400.0
2009-12-18 11:30:00,5.75,5.77,5.73,5.73,84000.0,5.75,5.77,5.73,5.73,84000.0
2009-12-18 11:40:00,5.74,5.74,5.7,5.7,39800.0,5.74,5.74,5.7,5.7,39800.0
2009-12-18 11:50:00,5.71,5.71,5.7,5.7,19800.0,5.71,5.71,5.7,5.7,19800.0
2009-12-18 12:00:00,5.7,5.72,5.7,5.72,37400.0,5.7,5.72,5.7,5.72,37400.0
2009-12-18 12:10:00,5.72,5.72,5.71,5.72,22900.0,5.72,5.72,5.71,5.72,22900.0
2009-12-18 12:20:00,5.73,5.75,5.72,5.75,28700.0,5.73,5.75,5.72,5.75,28700.0
2009-12-18 12:30:00,5.74,5.76,5.74,5.76,23500.0,5.74,5.76,5.74,5.76,23500.0
2009-12-18 12:40:00,5.75,5.76,5.75,5.75,2600.0,5.75,5.76,5.75,5.75,2600.0
2009-12-18 12:50:00,5.76,5.76,5.74,5.74,32600.0,5.76,5.76,5.74,5.74,32600.0
2009-12-18 13:00:00,5.75,5.75,5.74,5.74,6900.0,5.75,5.75,5.74,5.74,6900.0
2009-12-18 13:10:00,5.74,5.75,5.74,5.75,8600.0,5.74,5.75,5.74,5.75,8600.0
2009-12-18 13:20:00,5.74,5.75,5.74,5.74,27300.0,5.74,5.75,5.74,5.74,27300.0
2009-12-18 13:30:00,5.74,5.76,5.74,5.76,37800.0,5.74,5.76,5.74,5.76,37800.0
2009-12-18 13:40:00,5.75,5.79,5.75,5.79,123000.0,5.75,5.79,5.75,5.79,123000.0
2009-12-18 13:50:00,5.79,5.84,5.79,5.84,139500.0,5.79,5.84,5.79,5.84,139500.0
2009-12-18 14:00:00,5.84,5.87,5.83,5.86,160400.0,5.84,5.87,5.83,5.86,160400.0
2009-12-18 14:10:00,5.85,5.87,5.85,5.86,97800.0,5.85,5.87,5.85,5.86,97800.0
2009-12-18 14:20:00,5.87,5.87,5.83,5.83,60700.0,5.87,5.87,5.83,5.83,60700.0
2009-12-18 14:30:00,5.83,5.86,5.83,5.85,45500.0,5.83,5.86,5.83,5.85,45500.0
2009-12-18 14:40:00,5.85,5.86,5.85,5.85,8900.0,5.85,5.86,5.85,5.85,8900.0
2009-12-18 14:50:00,5.85,5.86,5.84,5.84,72800.0,5.85,5.86,5.84,5.84,72800.0
2009-12-18 15:00:00,5.84,5.85,5.84,5.85,24500.0,5.84,5.85,5.84,5.85,24500.0
2009-12-18 15:10:00,5.85,5.85,5.84,5.84,55200.0,5.85,5.85,5.84,5.84,55200.0
2009-12-18 15:20:00,5.85,5.85,5.84,5.85,34700.0,5.85,5.85,5.84,5.85,34700.0
2009-12-18 15:30:00,5.85,5.87,5.84,5.86,166600.0,5.85,5.87,5.84,5.86,166600.0
2009-12-18 15:40:00,5.86,5.88,5.85,5.87,150300.0,5.86,5.88,5.85,5.87,150300.0
2009-12-18 15:50:00,5.86,5.89,5.86,5.88,264600.0,5.86,5.89,5.86,5.88,264600.0
2009-12-21 09:30:00,5.91,5.95,5.9,5.93,54500.0,5.91,5.95,5.9,5.93,54500.0
2009-12-21 09:40:00,5.92,5.93,5.92,5.92,10100.0,5.92,5.93,5.92,5.92,10100.0
2009-12-21 09:50:00,5.92,5.92,5.9,5.91,22100.0,5.92,5.92,5.9,5.91,22100.0
2009-12-21 10:00:00,5.9,5.91,5.9,5.91,12400.0,5.9,5.91,5.9,5.91,12400.0
2009-12-21 10:10:00,5.91,5.91,5.9,5.91,11200.0,5.91,5.91,5.9,5.91,11200.0
2009-12-21 10:20:00,5.91,5.91,5.9,5.91,7100.0,5.91,5.91,5.9,5.91,7100.0
2009-12-21 10:30:00,5.9,5.91,5.89,5.9,29900.0,5.9,5.91,5.89,5.9,29900.0
2009-12-21 10:40:00,5.89,5.9,5.85,5.88,120000.0,5.89,5.9,5.85,5.88,120000.0
2009-12-21 10:50:00,5.88,5.9,5.88,5.89,27300.0,5.88,5.9,5.88,5.89,27300.0
2009-12-21 11:00:00,5.9,5.91,5.89,5.91,60400.0,5.9,5.91,5.89,5.91,60400.0
2009-12-21 11:10:00,5.91,5.91,5.9,5.91,20400.0,5.91,5.91,5.9,5.91,20400.0
2009-12-21 11:20:00,5.91,5.91,5.9,5.91,17800.0,5.91,5.91,5.9,5.91,17800.0
2009-12-21 11:30:00,5.9,5.9,5.88,5.88,51700.0,5.9,5.9,5.88,5.88,51700.0
2009-12-21 11:40:00,5.88,5.88,5.87,5.87,16700.0,5.88,5.88,5.87,5.87,16700.0
2009-12-21 11:50:00,5.87,5.87,5.86,5.86,78900.0,5.87,5.87,5.86,5.86,78900.0
2009-12-21 12:00:00,5.86,5.87,5.86,5.86,11200.0,5.86,5.87,5.86,5.86,11200.0
2009-12-21 12:10:00,5.86,5.87,5.86,5.87,8600.0,5.86,5.87,5.86,5.87,8600.0
2009-12-21 12:20:00,5.86,5.86,5.86,5.86,5700.0,5.86,5.86,5.86,5.86,5700.0
2009-12-21 12:30:00,5.87,5.87,5.83,5.83,60400.0,5.87,5.87,5.83,5.83,60400.0
2009-12-21 12:40:00,5.83,5.84,5.82,5.82,14100.0,5.83,5.84,5.82,5.82,14100.0
2009-12-21 12:50:00,5.82,5.84,5.82,5.84,67600.0,5.82,5.84,5.82,5.84,67600.0
2009-12-21 13:00:00,5.84,5.85,5.82,5.84,140900.0,5.84,5.85,5.82,5.84,140900.0
2009-12-21 13:10:00,5.84,5.84,5.82,5.82,54600.0,5.84,5.84,5.82,5.82,54600.0
2009-12-21 13:20:00,5.82,5.83,5.81,5.81,65700.0,5.82,5.83,5.81,5.81,65700.0
2009-12-21 13:30:00,5.82,5.83,5.8,5.83,114400.0,5.82,5.83,5.8,5.83,114400.0
2009-12-21 13:40:00,5.83,5.84,5.82,5.83,112200.0,5.83,5.84,5.82,5.83,112200.0
2009-12-21 13:50:00,5.84,5.84,5.82,5.82,51700.0,5.84,5.84,5.82,5.82,51700.0
2009-12-21 14:00:00,5.82,5.84,5.82,5.82,32400.0,5.82,5.84,5.82,5.82,32400.0
2009-12-21 14:10:00,5.83,5.83,5.81,5.81,107300.0,5.83,5.83,5.81,5.81,107300.0
2009-12-21 14:20:00,5.81,5.83,5.8,5.83,54600.0,5.81,5.83,5.8,5.83,54600.0
2009-12-21 14:30:00,5.83,5.83,5.82,5.82,8200.0,5.83,5.83,5.82,5.82,8200.0
2009-12-21 14:40:00,5.82,5.83,5.81,5.82,41600.0,5.82,5.83,5.81,5.82,41600.0
2009-12-21 14:50:00,5.82,5.84,5.81,5.84,80800.0,5.82,5.84,5.81,5.84,80800.0
2009-12-21 15:00:00,5.82,5.88,5.82,5.88,129700.0,5.82,5.88,5.82,5.88,129700.0
2009-12-21 15:10:00,5.89,5.89,5.84,5.84,119600.0,5.89,5.89,5.84,5.84,119600.0
2009-12-21 15:20:00,5.84,5.87,5.83,5.84,153100.0,5.84,5.87,5.83,5.84,153100.0
2009-12-21 15:30:00,5.85,5.86,5.83,5.85,252700.0,5.85,5.86,5.83,5.85,252700.0
2009-12-21 15:40:00,5.86,5.86,5.83,5.84,77100.0,5.86,5.86,5.83,5.84,77100.0
2009-12-21 15:50:00,5.84,5.85,5.83,5.84,207800.0,5.84,5.85,5.83,5.84,207800.0
2009-12-22 09:30:00,6.0,6.0,5.83,5.86,27600.0,6.0,6.0,5.83,5.86,27600.0
2009-12-22 09:40:00,5.85,5.86,5.81,5.82,67700.0,5.85,5.86,5.81,5.82,67700.0
2009-12-22 09:50:00,5.82,5.84,5.82,5.82,76800.0,5.82,5.84,5.82,5.82,76800.0
2009-12-22 10:00:00,5.83,5.84,5.81,5.82,196400.0,5.83,5.84,5.81,5.82,196400.0
2009-12-22 10:10:00,5.82,5.86,5.81,5.84,89800.0,5.82,5.86,5.81,5.84,89800.0
2009-12-22 10:20:00,5.83,5.84,5.81,5.82,109200.0,5.83,5.84,5.81,5.82,109200.0
2009-12-22 10:30:00,5.82,5.83,5.81,5.83,47700.0,5.82,5.83,5.81,5.83,47700.0
2009-12-22 10:40:00,5.83,5.85,5.82,5.84,46100.0,5.83,5.85,5.82,5.84,46100.0
2009-12-22 10:50:00,5.85,5.85,5.83,5.84,73200.0,5.85,5.85,5.83,5.84,73200.0
2009-12-22 11:00:00,5.83,5.84,5.83,5.84,9900.0,5.83,5.84,5.83,5.84,9900.0
2009-12-22 11:10:00,5.84,5.84,5.83,5.84,35700.0,5.84,5.84,5.83,5.84,35700.0
2009-12-22 11:20:00,5.84,5.85,5.83,5.83,71300.0,5.84,5.85,5.83,5.83,71300.0
2009-12-22 11:30:00,5.83,5.83,5.8,5.81,140700.0,5.83,5.83,5.8,5.81,140700.0
2009-12-22 11:40:00,5.81,5.83,5.8,5.82,58200.0,5.81,5.83,5.8,5.82,58200.0
2009-12-22 11:50:00,5.83,5.83,5.82,5.83,7100.0,5.83,5.83,5.82,5.83,7100.0
2009-12-22 12:00:00,5.82,5.83,5.82,5.82,95900.0,5.82,5.83,5.82,5.82,95900.0
2009-12-22 12:10:00,5.82,5.83,5.82,5.82,37900.0,5.82,5.83,5.82,5.82,37900.0
2009-12-22 12:20:00,5.82,5.83,5.81,5.81,70500.0,5.82,5.83,5.81,5.81,70500.0
2009-12-22 12:30:00,5.81,5.83,5.81,5.82,27400.0,5.81,5.83,5.81,5.82,27400.0
2009-12-22 12:40:00,5.82,5.83,5.82,5.83,17500.0,5.82,5.83,5.82,5.83,17500.0
2009-12-22 12:50:00,5.82,5.83,5.82,5.83,7500.0,5.82,5.83,5.82,5.83,7500.0
2009-12-22 13:00:00,5.82,5.86,5.82,5.85,107900.0,5.82,5.86,5.82,5.85,107900.0
2009-12-22 13:10:00,5.85,5.86,5.84,5.84,80600.0,5.85,5.86,5.84,5.84,80600.0
2009-12-22 13:20:00,5.84,5.85,5.82,5.82,66100.0,5.84,5.85,5.82,5.82,66100.0
2009-12-22 13:30:00,5.82,5.84,5.82,5.84,70200.0,5.82,5.84,5.82,5.84,70200.0
2009-12-22 13:40:00,5.83,5.84,5.83,5.84,11300.0,5.83,5.84,5.83,5.84,11300.0
2009-12-22 13:50:00,5.84,5.84,5.83,5.84,17200.0,5.84,5.84,5.83,5.84,17200.0
2009-12-22 14:00:00,5.84,5.85,5.83,5.83,104800.0,5.84,5.85,5.83,5.83,104800.0
2009-12-22 14:10:00,5.84,5.85,5.83,5.83,141900.0,5.84,5.85,5.83,5.83,141900.0
2009-12-22 14:20:00,5.83,5.84,5.82,5.83,32200.0,5.83,5.84,5.82,5.83,32200.0
2009-12-22 14:30:00,5.82,5.85,5.82,5.84,66700.0,5.82,5.85,5.82,5.84,66700.0
2009-12-22 14:40:00,5.84,5.84,5.83,5.84,21200.0,5.84,5.84,5.83,5.84,21200.0
2009-12-22 14:50:00,5.84,5.85,5.83,5.85,43600.0,5.84,5.85,5.83,5.85,43600.0
2009-12-22 15:00:00,5.84,5.86,5.84,5.86,34800.0,5.84,5.86,5.84,5.86,34800.0
2009-12-22 15:10:00,5.86,5.86,5.83,5.84,61100.0,5.86,5.86,5.83,5.84,61100.0
2009-12-22 15:20:00,5.84,5.84,5.82,5.83,61600.0,5.84,5.84,5.82,5.83,61600.0
2009-12-22 15:30:00,5.83,5.84,5.82,5.83,55400.0,5.83,5.84,5.82,5.83,55400.0
2009-12-22 15:40:00,5.84,5.84,5.83,5.84,65400.0,5.84,5.84,5.83,5.84,65400.0
2009-12-22 15:50:00,5.84,5.86,5.83,5.86,305300.0,5.84,5.86,5.83,5.86,305300.0
2009-12-23 09:30:00,5.86,5.86,5.8,5.85,58600.0,5.86,5.86,5.8,5.85,58600.0
2009-12-23 09:40:00,5.85,5.85,5.84,5.85,44800.0,5.85,5.85,5.84,5.85,44800.0
2009-12-23 09:50:00,5.84,5.85,5.84,5.84,14000.0,5.84,5.85,5.84,5.84,14000.0
2009-12-23 10:00:00,5.84,5.85,5.81,5.83,37600.0,5.84,5.85,5.81,5.83,37600.0
2009-12-23 10:10:00,5.83,5.84,5.81,5.81,57500.0,5.83,5.84,5.81,5.81,57500.0
2009-12-23 10:20:00,5.81,5.82,5.81,5.81,22100.0,5.81,5.82,5.81,5.81,22100.0
2009-12-23 10:30:00,5.82,5.84,5.81,5.84,38600.0,5.82,5.84,5.81,5.84,38600.0
2009-12-23 10:40:00,5.84,5.85,5.83,5.83,40300.0,5.84,5.85,5.83,5.83,40300.0
2009-12-23 10:50:00,5.84,5.84,5.83,5.84,22200.0,5.84,5.84,5.83,5.84,22200.0
2009-12-23 11:00:00,5.83,5.84,5.83,5.84,9000.0,5.83,5.84,5.83,5.84,9000.0
2009-12-23 11:10:00,5.84,5.85,5.82,5.84,59600.0,5.84,5.85,5.82,5.84,59600.0
2009-12-23 11:20:00,5.84,5.84,5.83,5.84,25300.0,5.84,5.84,5.83,5.84,25300.0
2009-12-23 11:30:00,5.85,5.85,5.84,5.84,11100.0,5.85,5.85,5.84,5.84,11100.0
2009-12-23 11:40:00,5.85,5.86,5.84,5.85,34600.0,5.85,5.86,5.84,5.85,34600.0
2009-12-23 11:50:00,5.85,5.86,5.85,5.85,27400.0,5.85,5.86,5.85,5.85,27400.0
2009-12-23 12:00:00,5.85,5.86,5.85,5.86,36100.0,5.85,5.86,5.85,5.86,36100.0
2009-12-23 12:10:00,5.86,5.88,5.84,5.84,163500.0,5.86,5.88,5.84,5.84,163500.0
2009-12-23 12:20:00,5.84,5.84,5.82,5.83,155500.0,5.84,5.84,5.82,5.83,155500.0
2009-12-23 12:30:00,5.83,5.85,5.83,5.85,95500.0,5.83,5.85,5.83,5.85,95500.0
2009-12-23 12:40:00,5.85,5.86,5.85,5.85,45400.0,5.85,5.86,5.85,5.85,45400.0
2009-12-23 12:50:00,5.85,5.86,5.85,5.85,20300.0,5.85,5.86,5.85,5.85,20300.0
2009-12-23 13:00:00,5.85,5.86,5.83,5.83,63900.0,5.85,5.86,5.83,5.83,63900.0
2009-12-23 13:10:00,5.84,5.84,5.81,5.82,153800.0,5.84,5.84,5.81,5.82,153800.0
2009-12-23 13:20:00,5.81,5.84,5.81,5.84,109000.0,5.81,5.84,5.81,5.84,109000.0
2009-12-23 13:30:00,5.84,5.85,5.83,5.84,39500.0,5.84,5.85,5.83,5.84,39500.0
2009-12-23 13:40:00,5.84,5.85,5.83,5.83,51100.0,5.84,5.85,5.83,5.83,51100.0
2009-12-23 13:50:00,5.84,5.84,5.83,5.84,122800.0,5.84,5.84,5.83,5.84,122800.0
2009-12-23 14:00:00,5.84,5.84,5.83,5.84,84300.0,5.84,5.84,5.83,5.84,84300.0
2009-12-23 14:10:00,5.84,5.84,5.82,5.83,198000.0,5.84,5.84,5.82,5.83,198000.0
2009-12-23 14:20:00,5.83,5.83,5.82,5.83,57200.0,5.83,5.83,5.82,5.83,57200.0
2009-12-23 14:30:00,5.83,5.83,5.82,5.83,79200.0,5.83,5.83,5.82,5.83,79200.0
2009-12-23 14:40:00,5.83,5.83,5.82,5.83,43000.0,5.83,5.83,5.82,5.83,43000.0
2009-12-23 14:50:00,5.83,5.83,5.82,5.82,115300.0,5.83,5.83,5.82,5.82,115300.0
2009-12-23 15:00:00,5.83,5.83,5.82,5.82,108300.0,5.83,5.83,5.82,5.82,108300.0
2009-12-23 15:10:00,5.82,5.83,5.82,5.83,108400.0,5.82,5.83,5.82,5.83,108400.0
2009-12-23 15:20:00,5.83,5.87,5.82,5.86,110400.0,5.83,5.87,5.82,5.86,110400.0
2009-12-23 15:30:00,5.87,5.87,5.84,5.85,306900.0,5.87,5.87,5.84,5.85,306900.0
2009-12-23 15:40:00,5.84,5.85,5.82,5.83,270900.0,5.84,5.85,5.82,5.83,270900.0
2009-12-23 15:50:00,5.84,5.87,5.83,5.86,318200.0,5.84,5.87,5.83,5.86,318200.0
2009-12-24 09:30:00,5.87,5.94,5.83,5.94,45600.0,5.87,5.94,5.83,5.94,45600.0
2009-12-24 09:40:00,5.94,5.95,5.93,5.93,43400.0,5.94,5.95,5.93,5.93,43400.0
2009-12-24 09:50:00,5.93,5.95,5.93,5.95,40300.0,5.93,5.95,5.93,5.95,40300.0
2009-12-24 10:00:00,5.95,5.97,5.95,5.97,57400.0,5.95,5.97,5.95,5.97,57400.0
2009-12-24 10:10:00,5.97,5.99,5.97,5.99,64600.0,5.97,5.99,5.97,5.99,64600.0
2009-12-24 10:20:00,5.99,6.0,5.99,6.0,85800.0,5.99,6.0,5.99,6.0,85800.0
2009-12-24 10:30:00,5.99,6.0,5.98,6.0,30600.0,5.99,6.0,5.98,6.0,30600.0
2009-12-24 10:40:00,6.0,6.0,5.99,5.99,16100.0,6.0,6.0,5.99,5.99,16100.0
2009-12-24 10:50:00,5.99,6.0,5.97,5.99,149400.0,5.99,6.0,5.97,5.99,149400.0
2009-12-24 11:00:00,5.99,5.99,5.98,5.99,3100.0,5.99,5.99,5.98,5.99,3100.0
2009-12-24 11:10:00,5.99,5.99,5.98,5.99,6600.0,5.99,5.99,5.98,5.99,6600.0
2009-12-24 11:20:00,5.99,6.0,5.99,5.99,12900.0,5.99,6.0,5.99,5.99,12900.0
2009-12-24 11:30:00,5.99,6.01,5.98,6.01,50600.0,5.99,6.01,5.98,6.01,50600.0
2009-12-24 11:40:00,6.01,6.01,5.99,6.0,50600.0,6.01,6.01,5.99,6.0,50600.0
2009-12-24 11:50:00,5.99,5.99,5.98,5.98,8100.0,5.99,5.99,5.98,5.98,8100.0
2009-12-24 12:00:00,5.99,6.0,5.98,5.99,18400.0,5.99,6.0,5.98,5.99,18400.0
2009-12-24 12:10:00,5.99,6.0,5.99,6.0,13300.0,5.99,6.0,5.99,6.0,13300.0
2009-12-24 12:20:00,5.99,6.0,5.99,5.99,23500.0,5.99,6.0,5.99,5.99,23500.0
2009-12-24 12:30:00,5.99,6.0,5.99,6.0,3200.0,5.99,6.0,5.99,6.0,3200.0
2009-12-24 12:40:00,6.0,6.0,5.99,5.99,17200.0,6.0,6.0,5.99,5.99,17200.0
2009-12-24 12:50:00,6.0,6.02,5.99,6.02,204100.0,6.0,6.02,5.99,6.02,204100.0
2009-12-28 09:30:00,6.04,6.05,6.02,6.05,75600.0,6.04,6.05,6.02,6.05,75600.0
2009-12-28 09:40:00,6.05,6.05,6.01,6.03,34600.0,6.05,6.05,6.01,6.03,34600.0
2009-12-28 09:50:00,6.03,6.03,5.99,6.01,55100.0,6.03,6.03,5.99,6.01,55100.0
2009-12-28 10:00:00,6.01,6.05,6.01,6.05,92500.0,6.01,6.05,6.01,6.05,92500.0
2009-12-28 10:10:00,6.04,6.05,6.04,6.04,17400.0,6.04,6.05,6.04,6.04,17400.0
2009-12-28 10:20:00,6.04,6.05,6.04,6.04,20900.0,6.04,6.05,6.04,6.04,20900.0
2009-12-28 10:30:00,6.04,6.05,6.04,6.04,14800.0,6.04,6.05,6.04,6.04,14800.0
2009-12-28 10:40:00,6.04,6.04,6.01,6.02,27100.0,6.04,6.04,6.01,6.02,27100.0
2009-12-28 10:50:00,6.01,6.02,6.01,6.01,16600.0,6.01,6.02,6.01,6.01,16600.0
2009-12-28 11:00:00,6.02,6.03,6.01,6.01,37100.0,6.02,6.03,6.01,6.01,37100.0
2009-12-28 11:10:00,6.01,6.02,6.01,6.02,10000.0,6.01,6.02,6.01,6.02,10000.0
2009-12-28 11:20:00,6.02,6.02,6.01,6.01,33900.0,6.02,6.02,6.01,6.01,33900.0
2009-12-28 11:30:00,6.02,6.02,6.01,6.02,10400.0,6.02,6.02,6.01,6.02,10400.0
2009-12-28 11:40:00,6.01,6.02,6.01,6.02,6200.0,6.01,6.02,6.01,6.02,6200.0
2009-12-28 11:50:00,6.02,6.02,6.01,6.02,11600.0,6.02,6.02,6.01,6.02,11600.0
2009-12-28 12:00:00,6.01,6.03,6.01,6.03,25100.0,6.01,6.03,6.01,6.03,25100.0
2009-12-28 12:10:00,6.03,6.05,6.03,6.03,45300.0,6.03,6.05,6.03,6.03,45300.0
2009-12-28 12:20:00,6.03,6.04,6.03,6.03,46000.0,6.03,6.04,6.03,6.03,46000.0
2009-12-28 12:30:00,6.03,6.04,6.03,6.04,4300.0,6.03,6.04,6.03,6.04,4300.0
2009-12-28 12:40:00,6.03,6.04,6.03,6.03,10600.0,6.03,6.04,6.03,6.03,10600.0
2009-12-28 12:50:00,6.03,6.04,6.03,6.03,10700.0,6.03,6.04,6.03,6.03,10700.0
2009-12-28 13:00:00,6.04,6.04,6.03,6.03,11800.0,6.04,6.04,6.03,6.03,11800.0
2009-12-28 13:10:00,6.03,6.04,6.03,6.03,20600.0,6.03,6.04,6.03,6.03,20600.0
2009-12-28 13:20:00,6.03,6.04,6.03,6.03,4500.0,6.03,6.04,6.03,6.03,4500.0
2009-12-28 13:30:00,6.03,6.04,6.03,6.03,9900.0,6.03,6.04,6.03,6.03,9900.0
2009-12-28 13:40:00,6.03,6.04,6.03,6.03,9100.0,6.03,6.04,6.03,6.03,9100.0
2009-12-28 13:50:00,6.04,6.04,6.03,6.03,9800.0,6.04,6.04,6.03,6.03,9800.0
2009-12-28 14:00:00,6.04,6.04,6.03,6.03,20400.0,6.04,6.04,6.03,6.03,20400.0
2009-12-28 14:10:00,6.03,6.03,6.02,6.02,40800.0,6.03,6.03,6.02,6.02,40800.0
2009-12-28 14:20:00,6.02,6.03,6.01,6.01,66300.0,6.02,6.03,6.01,6.01,66300.0
2009-12-28 14:30:00,6.02,6.02,6.01,6.01,13900.0,6.02,6.02,6.01,6.01,13900.0
2009-12-28 14:40:00,6.01,6.02,6.01,6.02,36600.0,6.01,6.02,6.01,6.02,36600.0
2009-12-28 14:50:00,6.01,6.02,6.01,6.02,8900.0,6.01,6.02,6.01,6.02,8900.0
2009-12-28 15:00:00,6.01,6.02,6.01,6.01,13700.0,6.01,6.02,6.01,6.01,13700.0
2009-12-28 15:10:00,6.02,6.02,6.01,6.01,10400.0,6.02,6.02,6.01,6.01,10400.0
2009-12-28 15:20:00,6.01,6.02,6.01,6.01,15000.0,6.01,6.02,6.01,6.01,15000.0
2009-12-28 15:30:00,6.01,6.02,6.01,6.01,50500.0,6.01,6.02,6.01,6.01,50500.0
2009-12-28 15:40:00,6.01,6.02,6.01,6.02,23800.0,6.01,6.02,6.01,6.02,23800.0
2009-12-28 15:50:00,6.02,6.03,6.02,6.03,183000.0,6.02,6.03,6.02,6.03,183000.0
2009-12-29 09:30:00,6.06,6.06,6.0,6.0,26200.0,6.06,6.06,6.0,6.0,26200.0
2009-12-29 09:40:00,6.0,6.0,5.96,5.98,13600.0,6.0,6.0,5.96,5.98,13600.0
2009-12-29 09:50:00,5.97,5.98,5.96,5.97,13700.0,5.97,5.98,5.96,5.97,13700.0
2009-12-29 10:00:00,5.98,5.99,5.97,5.98,24800.0,5.98,5.99,5.97,5.98,24800.0
2009-12-29 10:10:00,5.98,5.99,5.98,5.99,32300.0,5.98,5.99,5.98,5.99,32300.0
2009-12-29 10:20:00,5.99,6.01,5.99,6.01,45500.0,5.99,6.01,5.99,6.01,45500.0
2009-12-29 10:30:00,6.01,6.03,6.0,6.02,35600.0,6.01,6.03,6.0,6.02,35600.0
2009-12-29 10:40:00,6.01,6.02,6.01,6.02,10900.0,6.01,6.02,6.01,6.02,10900.0
2009-12-29 10:50:00,6.01,6.02,6.01,6.02,5200.0,6.01,6.02,6.01,6.02,5200.0
2009-12-29 11:00:00,6.01,6.02,6.01,6.02,21500.0,6.01,6.02,6.01,6.02,21500.0
2009-12-29 11:10:00,6.02,6.03,6.02,6.03,19800.0,6.02,6.03,6.02,6.03,19800.0
2009-12-29 11:20:00,6.02,6.06,6.02,6.05,48500.0,6.02,6.06,6.02,6.05,48500.0
2009-12-29 11:30:00,6.05,6.06,6.04,6.05,72900.0,6.05,6.06,6.04,6.05,72900.0
2009-12-29 11:40:00,6.05,6.06,6.05,6.06,18900.0,6.05,6.06,6.05,6.06,18900.0
2009-12-29 11:50:00,6.05,6.06,6.05,6.06,40000.0,6.05,6.06,6.05,6.06,40000.0
2009-12-29 12:00:00,6.05,6.06,6.05,6.05,24100.0,6.05,6.06,6.05,6.05,24100.0
2009-12-29 12:10:00,6.05,6.06,6.05,6.05,40300.0,6.05,6.06,6.05,6.05,40300.0
2009-12-29 12:20:00,6.05,6.05,6.05,6.05,9500.0,6.05,6.05,6.05,6.05,9500.0
2009-12-29 12:30:00,6.05,6.06,6.04,6.06,60800.0,6.05,6.06,6.04,6.06,60800.0
2009-12-29 12:40:00,6.06,6.06,6.05,6.05,18000.0,6.06,6.06,6.05,6.05,18000.0
2009-12-29 12:50:00,6.05,6.06,6.05,6.05,27400.0,6.05,6.06,6.05,6.05,27400.0
2009-12-29 13:00:00,6.05,6.05,6.05,6.05,6200.0,6.05,6.05,6.05,6.05,6200.0
2009-12-29 13:10:00,6.05,6.06,6.05,6.05,20500.0,6.05,6.06,6.05,6.05,20500.0
2009-12-29 13:20:00,6.05,6.06,6.04,6.04,12400.0,6.05,6.06,6.04,6.04,12400.0
2009-12-29 13:30:00,6.04,6.05,6.03,6.04,8600.0,6.04,6.05,6.03,6.04,8600.0
2009-12-29 13:40:00,6.03,6.04,6.03,6.04,8300.0,6.03,6.04,6.03,6.04,8300.0
2009-12-29 13:50:00,6.03,6.04,6.03,6.03,11000.0,6.03,6.04,6.03,6.03,11000.0
2009-12-29 14:00:00,6.03,6.05,6.03,6.05,27200.0,6.03,6.05,6.03,6.05,27200.0
2009-12-29 14:10:00,6.04,6.05,6.04,6.05,4300.0,6.04,6.05,6.04,6.05,4300.0
2009-12-29 14:20:00,6.05,6.05,6.04,6.04,9900.0,6.05,6.05,6.04,6.04,9900.0
2009-12-29 14:30:00,6.04,6.05,6.04,6.05,73500.0,6.04,6.05,6.04,6.05,73500.0
2009-12-29 14:40:00,6.04,6.05,6.04,6.04,15000.0,6.04,6.05,6.04,6.04,15000.0
2009-12-29 14:50:00,6.04,6.05,6.04,6.05,8400.0,6.04,6.05,6.04,6.05,8400.0
2009-12-29 15:00:00,6.04,6.05,6.04,6.04,20000.0,6.04,6.05,6.04,6.04,20000.0
2009-12-29 15:10:00,6.04,6.05,6.04,6.05,12500.0,6.04,6.05,6.04,6.05,12500.0
2009-12-29 15:20:00,6.04,6.07,6.04,6.05,133900.0,6.04,6.07,6.04,6.05,133900.0
2009-12-29 15:30:00,6.05,6.06,6.05,6.05,34200.0,6.05,6.06,6.05,6.05,34200.0
2009-12-29 15:40:00,6.05,6.05,6.04,6.05,94800.0,6.05,6.05,6.04,6.05,94800.0
2009-12-29 15:50:00,6.05,6.05,6.04,6.05,61000.0,6.05,6.05,6.04,6.05,61000.0
2009-12-30 09:30:00,6.01,6.05,6.0,6.01,36900.0,6.01,6.05,6.0,6.01,36900.0
2009-12-30 09:40:00,6.01,6.05,6.0,6.01,60900.0,6.01,6.05,6.0,6.01,60900.0
2009-12-30 09:50:00,6.0,6.03,6.0,6.02,57200.0,6.0,6.03,6.0,6.02,57200.0
2009-12-30 10:00:00,6.03,6.03,6.0,6.0,24900.0,6.03,6.03,6.0,6.0,24900.0
2009-12-30 10:10:00,6.0,6.01,6.0,6.01,57000.0,6.0,6.01,6.0,6.01,57000.0
2009-12-30 10:20:00,6.01,6.03,6.0,6.02,39600.0,6.01,6.03,6.0,6.02,39600.0
2009-12-30 10:30:00,6.03,6.03,6.01,6.01,31700.0,6.03,6.03,6.01,6.01,31700.0
2009-12-30 10:40:00,6.01,6.02,6.01,6.01,20100.0,6.01,6.02,6.01,6.01,20100.0
2009-12-30 10:50:00,6.02,6.02,6.01,6.01,5300.0,6.02,6.02,6.01,6.01,5300.0
2009-12-30 11:00:00,6.01,6.04,6.01,6.03,45600.0,6.01,6.04,6.01,6.03,45600.0
2009-12-30 11:10:00,6.03,6.04,6.03,6.03,39300.0,6.03,6.04,6.03,6.03,39300.0
2009-12-30 11:20:00,6.03,6.04,6.02,6.04,82500.0,6.03,6.04,6.02,6.04,82500.0
2009-12-30 11:30:00,6.03,6.04,6.02,6.03,97900.0,6.03,6.04,6.02,6.03,97900.0
2009-12-30 11:40:00,6.02,6.07,6.02,6.07,132500.0,6.02,6.07,6.02,6.07,132500.0
2009-12-30 11:50:00,6.06,6.07,6.06,6.07,21000.0,6.06,6.07,6.06,6.07,21000.0
2009-12-30 12:00:00,6.08,6.08,6.07,6.07,6100.0,6.08,6.08,6.07,6.07,6100.0
2009-12-30 12:10:00,6.07,6.08,6.07,6.07,45700.0,6.07,6.08,6.07,6.07,45700.0
2009-12-30 12:20:00,6.07,6.08,6.07,6.08,3800.0,6.07,6.08,6.07,6.08,3800.0
2009-12-30 12:30:00,6.07,6.08,6.06,6.06,12600.0,6.07,6.08,6.06,6.06,12600.0
2009-12-30 12:40:00,6.06,6.07,6.04,6.05,19100.0,6.06,6.07,6.04,6.05,19100.0
2009-12-30 12:50:00,6.04,6.05,6.04,6.04,29400.0,6.04,6.05,6.04,6.04,29400.0
2009-12-30 13:00:00,6.04,6.07,6.04,6.05,75700.0,6.04,6.07,6.04,6.05,75700.0
2009-12-30 13:10:00,6.05,6.06,6.04,6.05,18600.0,6.05,6.06,6.04,6.05,18600.0
2009-12-30 13:20:00,6.05,6.05,6.04,6.04,7700.0,6.05,6.05,6.04,6.04,7700.0
2009-12-30 13:30:00,6.05,6.05,6.04,6.05,50900.0,6.05,6.05,6.04,6.05,50900.0
2009-12-30 13:40:00,6.05,6.06,6.05,6.05,27300.0,6.05,6.06,6.05,6.05,27300.0
2009-12-30 13:50:00,6.05,6.06,6.05,6.05,113600.0,6.05,6.06,6.05,6.05,113600.0
2009-12-30 14:00:00,6.05,6.06,6.05,6.05,7300.0,6.05,6.06,6.05,6.05,7300.0
2009-12-30 14:10:00,6.05,6.06,6.05,6.05,51600.0,6.05,6.06,6.05,6.05,51600.0
2009-12-30 14:20:00,6.05,6.06,6.05,6.05,26900.0,6.05,6.06,6.05,6.05,26900.0
2009-12-30 14:30:00,6.05,6.06,6.05,6.05,13300.0,6.05,6.06,6.05,6.05,13300.0
2009-12-30 14:40:00,6.05,6.06,6.05,6.05,19200.0,6.05,6.06,6.05,6.05,19200.0
2009-12-30 14:50:00,6.05,6.06,6.05,6.05,10200.0,6.05,6.06,6.05,6.05,10200.0
2009-12-30 15:00:00,6.05,6.06,6.05,6.05,37900.0,6.05,6.06,6.05,6.05,37900.0
2009-12-30 15:10:00,6.05,6.06,6.04,6.04,20100.0,6.05,6.06,6.04,6.04,20100.0
2009-12-30 15:20:00,6.04,6.05,6.04,6.04,19400.0,6.04,6.05,6.04,6.04,19400.0
2009-12-30 15:30:00,6.05,6.05,6.03,6.03,20400.0,6.05,6.05,6.03,6.03,20400.0
2009-12-30 15:40:00,6.04,6.04,6.03,6.04,19900.0,6.04,6.04,6.03,6.04,19900.0
2009-12-30 15:50:00,6.03,6.05,6.03,6.04,88300.0,6.03,6.05,6.03,6.04,88300.0
2009-12-31 09:30:00,6.03,6.05,6.02,6.04,13000.0,6.03,6.05,6.02,6.04,13000.0
2009-12-31 09:40:00,6.04,6.04,6.02,6.03,5600.0,6.04,6.04,6.02,6.03,5600.0
2009-12-31 09:50:00,6.03,6.04,6.03,6.03,6700.0,6.03,6.04,6.03,6.03,6700.0
2009-12-31 10:00:00,6.04,6.04,6.03,6.03,4000.0,6.04,6.04,6.03,6.03,4000.0
2009-12-31 10:10:00,6.04,6.04,6.03,6.03,4900.0,6.04,6.04,6.03,6.03,4900.0
2009-12-31 10:20:00,6.03,6.04,6.02,6.03,19800.0,6.03,6.04,6.02,6.03,19800.0
2009-12-31 10:30:00,6.02,6.03,6.02,6.03,7800.0,6.02,6.03,6.02,6.03,7800.0
2009-12-31 10:40:00,6.02,6.03,6.02,6.03,6000.0,6.02,6.03,6.02,6.03,6000.0
2009-12-31 10:50:00,6.02,6.03,6.02,6.02,8100.0,6.02,6.03,6.02,6.02,8100.0
2009-12-31 11:00:00,6.02,6.03,6.02,6.02,18200.0,6.02,6.03,6.02,6.02,18200.0
2009-12-31 11:10:00,6.02,6.03,6.01,6.01,123100.0,6.02,6.03,6.01,6.01,123100.0
2009-12-31 11:20:00,6.01,6.03,6.0,6.03,39800.0,6.01,6.03,6.0,6.03,39800.0
2009-12-31 11:30:00,6.03,6.03,6.02,6.03,11000.0,6.03,6.03,6.02,6.03,11000.0
2009-12-31 11:40:00,6.03,6.06,6.02,6.06,31300.0,6.03,6.06,6.02,6.06,31300.0
2009-12-31 11:50:00,6.06,6.08,6.05,6.07,34200.0,6.06,6.08,6.05,6.07,34200.0
2009-12-31 12:00:00,6.08,6.08,6.06,6.07,105500.0,6.08,6.08,6.06,6.07,105500.0
2009-12-31 12:10:00,6.06,6.07,6.06,6.07,7900.0,6.06,6.07,6.06,6.07,7900.0
2009-12-31 12:20:00,6.07,6.07,6.06,6.07,7300.0,6.07,6.07,6.06,6.07,7300.0
2009-12-31 12:30:00,6.06,6.07,6.06,6.07,12000.0,6.06,6.07,6.06,6.07,12000.0
2009-12-31 12:40:00,6.07,6.07,6.05,6.05,11600.0,6.07,6.07,6.05,6.05,11600.0
2009-12-31 12:50:00,6.05,6.06,6.05,6.06,18200.0,6.05,6.06,6.05,6.06,18200.0
2009-12-31 13:00:00,6.06,6.06,6.05,6.06,8000.0,6.06,6.06,6.05,6.06,8000.0
2009-12-31 13:10:00,6.05,6.06,6.05,6.05,18500.0,6.05,6.06,6.05,6.05,18500.0
2009-12-31 13:20:00,6.06,6.06,6.05,6.06,8600.0,6.06,6.06,6.05,6.06,8600.0
2009-12-31 13:30:00,6.05,6.06,6.05,6.06,8100.0,6.05,6.06,6.05,6.06,8100.0
2009-12-31 13:40:00,6.05,6.06,6.05,6.05,11900.0,6.05,6.06,6.05,6.05,11900.0
2009-12-31 13:50:00,6.06,6.06,6.05,6.05,6100.0,6.06,6.06,6.05,6.05,6100.0
2009-12-31 14:00:00,6.05,6.06,6.05,6.06,5900.0,6.05,6.06,6.05,6.06,5900.0
2009-12-31 14:10:00,6.05,6.06,6.05,6.06,14500.0,6.05,6.06,6.05,6.06,14500.0
2009-12-31 14:20:00,6.06,6.06,6.05,6.06,14800.0,6.06,6.06,6.05,6.06,14800.0
2009-12-31 14:30:00,6.05,6.06,6.05,6.06,10300.0,6.05,6.06,6.05,6.06,10300.0
2009-12-31 14:40:00,6.06,6.06,6.05,6.05,9100.0,6.06,6.06,6.05,6.05,9100.0
2009-12-31 14:50:00,6.05,6.06,6.05,6.05,12400.0,6.05,6.06,6.05,6.05,12400.0
2009-12-31 15:00:00,6.06,6.07,6.05,6.06,42000.0,6.06,6.07,6.05,6.06,42000.0
2009-12-31 15:10:00,6.06,6.07,6.06,6.06,29300.0,6.06,6.07,6.06,6.06,29300.0
2009-12-31 15:20:00,6.06,6.07,6.06,6.06,37400.0,6.06,6.07,6.06,6.06,37400.0
2009-12-31 15:30:00,6.06,6.07,6.05,6.05,43000.0,6.06,6.07,6.05,6.05,43000.0
2009-12-31 15:40:00,6.05,6.06,6.01,6.01,85100.0,6.05,6.06,6.01,6.01,85100.0
2009-12-31 15:50:00,6.01,6.02,5.99,5.99,119500.0,6.01,6.02,5.99,5.99,119500.0
2010-01-04 09:30:00,5.96,6.09,5.96,6.07,100000.0,5.96,6.09,5.96,6.07,100000.0
2010-01-04 09:40:00,6.07,6.09,6.05,6.08,137600.0,6.07,6.09,6.05,6.08,137600.0
2010-01-04 09:50:00,6.08,6.09,6.06,6.08,72000.0,6.08,6.09,6.06,6.08,72000.0
2010-01-04 10:00:00,6.07,6.08,6.04,6.06,74200.0,6.07,6.08,6.04,6.06,74200.0
2010-01-04 10:10:00,6.05,6.07,6.02,6.02,181500.0,6.05,6.07,6.02,6.02,181500.0
2010-01-04 10:20:00,6.02,6.04,5.95,5.96,510200.0,6.02,6.04,5.95,5.96,510200.0
2010-01-04 10:30:00,5.96,6.03,5.96,6.03,129500.0,5.96,6.03,5.96,6.03,129500.0
2010-01-04 10:40:00,6.03,6.09,6.02,6.09,143800.0,6.03,6.09,6.02,6.09,143800.0
2010-01-04 10:50:00,6.09,6.09,6.05,6.08,63900.0,6.09,6.09,6.05,6.08,63900.0
2010-01-04 11:00:00,6.08,6.09,6.07,6.09,171100.0,6.08,6.09,6.07,6.09,171100.0
2010-01-04 11:10:00,6.09,6.1,6.05,6.07,237900.0,6.09,6.1,6.05,6.07,237900.0
2010-01-04 11:20:00,6.07,6.09,6.07,6.09,13200.0,6.07,6.09,6.07,6.09,13200.0
2010-01-04 11:30:00,6.09,6.09,6.06,6.08,58400.0,6.09,6.09,6.06,6.08,58400.0
2010-01-04 11:40:00,6.08,6.09,6.07,6.08,39600.0,6.08,6.09,6.07,6.08,39600.0
2010-01-04 11:50:00,6.07,6.09,6.07,6.09,15800.0,6.07,6.09,6.07,6.09,15800.0
2010-01-04 12:00:00,6.09,6.09,6.08,6.09,9300.0,6.09,6.09,6.08,6.09,9300.0
2010-01-04 12:10:00,6.08,6.09,6.08,6.09,7700.0,6.08,6.09,6.08,6.09,7700.0
2010-01-04 12:20:00,6.09,6.09,6.08,6.08,22100.0,6.09,6.09,6.08,6.08,22100.0
2010-01-04 12:30:00,6.08,6.09,6.08,6.09,17200.0,6.08,6.09,6.08,6.09,17200.0
2010-01-04 12:40:00,6.09,6.09,6.08,6.09,11600.0,6.09,6.09,6.08,6.09,11600.0
2010-01-04 12:50:00,6.09,6.09,6.08,6.09,21500.0,6.09,6.09,6.08,6.09,21500.0
2010-01-04 13:00:00,6.09,6.09,6.08,6.08,9800.0,6.09,6.09,6.08,6.08,9800.0
2010-01-04 13:10:00,6.08,6.09,6.08,6.09,8400.0,6.08,6.09,6.08,6.09,8400.0
2010-01-04 13:20:00,6.09,6.09,6.08,6.09,8700.0,6.09,6.09,6.08,6.09,8700.0
2010-01-04 13:30:00,6.08,6.09,6.07,6.08,42200.0,6.08,6.09,6.07,6.08,42200.0
2010-01-04 13:40:00,6.07,6.08,6.07,6.08,8200.0,6.07,6.08,6.07,6.08,8200.0
2010-01-04 13:50:00,6.08,6.09,6.07,6.08,32200.0,6.08,6.09,6.07,6.08,32200.0
2010-01-04 14:00:00,6.09,6.09,6.08,6.09,76200.0,6.09,6.09,6.08,6.09,76200.0
2010-01-04 14:10:00,6.09,6.09,6.08,6.09,11000.0,6.09,6.09,6.08,6.09,11000.0
2010-01-04 14:20:00,6.09,6.09,6.08,6.09,115600.0,6.09,6.09,6.08,6.09,115600.0
2010-01-04 14:30:00,6.08,6.11,6.08,6.1,133500.0,6.08,6.11,6.08,6.1,133500.0
2010-01-04 14:40:00,6.09,6.1,6.09,6.1,14100.0,6.09,6.1,6.09,6.1,14100.0
2010-01-04 14:50:00,6.09,6.1,6.09,6.09,22300.0,6.09,6.1,6.09,6.09,22300.0
2010-01-04 15:00:00,6.09,6.1,6.09,6.1,28400.0,6.09,6.1,6.09,6.1,28400.0
2010-01-04 15:10:00,6.09,6.1,6.09,6.09,16600.0,6.09,6.1,6.09,6.09,16600.0
2010-01-04 15:20:00,6.09,6.1,6.09,6.09,23200.0,6.09,6.1,6.09,6.09,23200.0
2010-01-04 15:30:00,6.09,6.1,6.09,6.1,27600.0,6.09,6.1,6.09,6.1,27600.0
2010-01-04 15:40:00,6.09,6.1,6.09,6.1,149800.0,6.09,6.1,6.09,6.1,149800.0
2010-01-04 15:50:00,6.1,6.12,6.09,6.12,191400.0,6.1,6.12,6.09,6.12,191400.0
2010-01-05 09:30:00,6.12,6.12,6.07,6.11,108100.0,6.12,6.12,6.07,6.11,108100.0
2010-01-05 09:40:00,6.11,6.11,6.09,6.09,58800.0,6.11,6.11,6.09,6.09,58800.0
2010-01-05 09:50:00,6.09,6.1,6.09,6.09,16400.0,6.09,6.1,6.09,6.09,16400.0
2010-01-05 10:00:00,6.09,6.09,6.08,6.08,56800.0,6.09,6.09,6.08,6.08,56800.0
2010-01-05 10:10:00,6.09,6.09,6.07,6.07,94600.0,6.09,6.09,6.07,6.07,94600.0
2010-01-05 10:20:00,6.08,6.08,6.07,6.07,8900.0,6.08,6.08,6.07,6.07,8900.0
2010-01-05 10:30:00,6.07,6.07,6.06,6.07,27200.0,6.07,6.07,6.06,6.07,27200.0
2010-01-05 10:40:00,6.07,6.08,6.06,6.07,46700.0,6.07,6.08,6.06,6.07,46700.0
2010-01-05 10:50:00,6.08,6.1,6.07,6.1,63900.0,6.08,6.1,6.07,6.1,63900.0
2010-01-05 11:00:00,6.1,6.1,6.09,6.09,26500.0,6.1,6.1,6.09,6.09,26500.0
2010-01-05 11:10:00,6.09,6.1,6.09,6.1,24800.0,6.09,6.1,6.09,6.1,24800.0
2010-01-05 11:20:00,6.09,6.1,6.09,6.1,39800.0,6.09,6.1,6.09,6.1,39800.0
2010-01-05 11:30:00,6.09,6.1,6.01,6.05,277800.0,6.09,6.1,6.01,6.05,277800.0
2010-01-05 11:40:00,6.05,6.06,5.99,6.02,271100.0,6.05,6.06,5.99,6.02,271100.0
2010-01-05 11:50:00,6.01,6.02,5.97,6.01,219200.0,6.01,6.02,5.97,6.01,219200.0
2010-01-05 12:00:00,6.01,6.03,6.01,6.03,67700.0,6.01,6.03,6.01,6.03,67700.0
2010-01-05 12:10:00,6.03,6.03,6.02,6.03,40500.0,6.03,6.03,6.02,6.03,40500.0
2010-01-05 12:20:00,6.02,6.05,6.02,6.05,95700.0,6.02,6.05,6.02,6.05,95700.0
2010-01-05 12:30:00,6.04,6.05,6.04,6.04,38300.0,6.04,6.05,6.04,6.04,38300.0
2010-01-05 12:40:00,6.05,6.1,6.05,6.09,161500.0,6.05,6.1,6.05,6.09,161500.0
2010-01-05 12:50:00,6.09,6.12,6.09,6.12,39600.0,6.09,6.12,6.09,6.12,39600.0
2010-01-05 13:00:00,6.12,6.12,6.08,6.08,65300.0,6.12,6.12,6.08,6.08,65300.0
2010-01-05 13:10:00,6.08,6.09,6.06,6.07,83100.0,6.08,6.09,6.06,6.07,83100.0
2010-01-05 13:20:00,6.07,6.07,6.04,6.04,70200.0,6.07,6.07,6.04,6.04,70200.0
2010-01-05 13:30:00,6.05,6.05,6.03,6.05,78200.0,6.05,6.05,6.03,6.05,78200.0
2010-01-05 13:40:00,6.05,6.05,6.04,6.04,49100.0,6.05,6.05,6.04,6.04,49100.0
2010-01-05 13:50:00,6.04,6.05,6.03,6.03,42100.0,6.04,6.05,6.03,6.03,42100.0
2010-01-05 14:00:00,6.03,6.04,5.98,5.99,119100.0,6.03,6.04,5.98,5.99,119100.0
2010-01-05 14:10:00,5.99,6.03,5.98,6.0,240600.0,5.99,6.03,5.98,6.0,240600.0
2010-01-05 14:20:00,6.0,6.01,5.99,6.0,114300.0,6.0,6.01,5.99,6.0,114300.0
2010-01-05 14:30:00,5.99,6.02,5.99,6.02,106600.0,5.99,6.02,5.99,6.02,106600.0
2010-01-05 14:40:00,6.02,6.02,6.01,6.02,21700.0,6.02,6.02,6.01,6.02,21700.0
2010-01-05 14:50:00,6.01,6.02,6.01,6.02,80100.0,6.01,6.02,6.01,6.02,80100.0
2010-01-05 15:00:00,6.01,6.02,6.01,6.02,54700.0,6.01,6.02,6.01,6.02,54700.0
2010-01-05 15:10:00,6.02,6.02,6.01,6.01,59600.0,6.02,6.02,6.01,6.01,59600.0
2010-01-05 15:20:00,6.02,6.02,6.0,6.02,117300.0,6.02,6.02,6.0,6.02,117300.0
2010-01-05 15:30:00,6.02,6.07,6.01,6.05,339400.0,6.02,6.07,6.01,6.05,339400.0
2010-01-05 15:40:00,6.05,6.08,6.05,6.08,202000.0,6.05,6.08,6.05,6.08,202000.0
2010-01-05 15:50:00,6.08,6.09,6.04,6.05,264100.0,6.08,6.09,6.04,6.05,264100.0
2010-01-06 09:30:00,6.04,6.1,6.02,6.09,26000.0,6.04,6.1,6.02,6.09,26000.0
2010-01-06 09:40:00,6.1,6.1,6.08,6.09,31300.0,6.1,6.1,6.08,6.09,31300.0
2010-01-06 09:50:00,6.09,6.09,6.05,6.05,24600.0,6.09,6.09,6.05,6.05,24600.0
2010-01-06 10:00:00,6.05,6.09,6.03,6.09,55800.0,6.05,6.09,6.03,6.09,55800.0
2010-01-06 10:10:00,6.09,6.1,6.06,6.07,55100.0,6.09,6.1,6.06,6.07,55100.0
2010-01-06 10:20:00,6.06,6.07,6.05,6.06,145200.0,6.06,6.07,6.05,6.06,145200.0
2010-01-06 10:30:00,6.05,6.05,6.04,6.05,54000.0,6.05,6.05,6.04,6.05,54000.0
2010-01-06 10:40:00,6.05,6.05,6.04,6.04,44200.0,6.05,6.05,6.04,6.04,44200.0
2010-01-06 10:50:00,6.05,6.05,6.03,6.05,89700.0,6.05,6.05,6.03,6.05,89700.0
2010-01-06 11:00:00,6.05,6.05,6.04,6.04,39900.0,6.05,6.05,6.04,6.04,39900.0
2010-01-06 11:10:00,6.04,6.05,6.04,6.04,59500.0,6.04,6.05,6.04,6.04,59500.0
2010-01-06 11:20:00,6.05,6.1,6.04,6.08,258600.0,6.05,6.1,6.04,6.08,258600.0
2010-01-06 11:30:00,6.08,6.09,6.08,6.08,59000.0,6.08,6.09,6.08,6.08,59000.0
2010-01-06 11:40:00,6.08,6.1,6.08,6.1,157900.0,6.08,6.1,6.08,6.1,157900.0
2010-01-06 11:50:00,6.09,6.12,6.08,6.1,214200.0,6.09,6.12,6.08,6.1,214200.0
2010-01-06 12:00:00,6.09,6.13,6.09,6.12,248200.0,6.09,6.13,6.09,6.12,248200.0
2010-01-06 12:10:00,6.11,6.12,6.1,6.11,31500.0,6.11,6.12,6.1,6.11,31500.0
2010-01-06 12:20:00,6.1,6.11,6.1,6.1,26200.0,6.1,6.11,6.1,6.1,26200.0
2010-01-06 12:30:00,6.1,6.11,6.1,6.11,13700.0,6.1,6.11,6.1,6.11,13700.0
2010-01-06 12:40:00,6.11,6.11,6.1,6.11,7100.0,6.11,6.11,6.1,6.11,7100.0
2010-01-06 12:50:00,6.11,6.16,6.1,6.15,245600.0,6.11,6.16,6.1,6.15,245600.0
2010-01-06 13:00:00,6.16,6.16,6.12,6.13,89500.0,6.16,6.16,6.12,6.13,89500.0
2010-01-06 13:10:00,6.13,6.13,6.09,6.11,198500.0,6.13,6.13,6.09,6.11,198500.0
2010-01-06 13:20:00,6.11,6.18,6.1,6.14,297700.0,6.11,6.18,6.1,6.14,297700.0
2010-01-06 13:30:00,6.15,6.15,6.13,6.14,53100.0,6.15,6.15,6.13,6.14,53100.0
2010-01-06 13:40:00,6.13,6.16,6.13,6.16,137600.0,6.13,6.16,6.13,6.16,137600.0
2010-01-06 13:50:00,6.15,6.17,6.13,6.15,122500.0,6.15,6.17,6.13,6.15,122500.0
2010-01-06 14:00:00,6.14,6.16,6.14,6.16,74400.0,6.14,6.16,6.14,6.16,74400.0
2010-01-06 14:10:00,6.15,6.16,6.13,6.13,59200.0,6.15,6.16,6.13,6.13,59200.0
2010-01-06 14:20:00,6.13,6.18,6.13,6.17,109000.0,6.13,6.18,6.13,6.17,109000.0
2010-01-06 14:30:00,6.16,6.2,6.16,6.17,149700.0,6.16,6.2,6.16,6.17,149700.0
2010-01-06 14:40:00,6.17,6.18,6.15,6.17,155500.0,6.17,6.18,6.15,6.17,155500.0
2010-01-06 14:50:00,6.17,6.17,6.16,6.16,32100.0,6.17,6.17,6.16,6.16,32100.0
2010-01-06 15:00:00,6.16,6.16,6.12,6.13,122100.0,6.16,6.16,6.12,6.13,122100.0
2010-01-06 15:10:00,6.13,6.15,6.11,6.14,106600.0,6.13,6.15,6.11,6.14,106600.0
2010-01-06 15:20:00,6.13,6.14,6.13,6.13,49400.0,6.13,6.14,6.13,6.13,49400.0
2010-01-06 15:30:00,6.14,6.14,6.13,6.14,33400.0,6.14,6.14,6.13,6.14,33400.0
2010-01-06 15:40:00,6.13,6.14,6.11,6.12,187900.0,6.13,6.14,6.11,6.12,187900.0
2010-01-06 15:50:00,6.11,6.15,6.11,6.13,242100.0,6.11,6.15,6.11,6.13,242100.0
2010-01-07 09:30:00,6.1,6.17,6.1,6.15,55300.0,6.1,6.17,6.1,6.15,55300.0
2010-01-07 09:40:00,6.15,6.21,6.1,6.11,98100.0,6.15,6.21,6.1,6.11,98100.0
2010-01-07 09:50:00,6.11,6.14,6.09,6.09,74700.0,6.11,6.14,6.09,6.09,74700.0
2010-01-07 10:00:00,6.09,6.15,6.09,6.15,70800.0,6.09,6.15,6.09,6.15,70800.0
2010-01-07 10:10:00,6.15,6.15,6.14,6.14,30000.0,6.15,6.15,6.14,6.14,30000.0
2010-01-07 10:20:00,6.15,6.18,6.14,6.16,219700.0,6.15,6.18,6.14,6.16,219700.0
2010-01-07 10:30:00,6.16,6.25,6.15,6.2,270100.0,6.16,6.25,6.15,6.2,270100.0
2010-01-07 10:40:00,6.2,6.23,6.19,6.2,125300.0,6.2,6.23,6.19,6.2,125300.0
2010-01-07 10:50:00,6.21,6.24,6.19,6.23,162900.0,6.21,6.24,6.19,6.23,162900.0
2010-01-07 11:00:00,6.23,6.24,6.22,6.23,17900.0,6.23,6.24,6.22,6.23,17900.0
2010-01-07 11:10:00,6.23,6.26,6.22,6.22,128100.0,6.23,6.26,6.22,6.22,128100.0
2010-01-07 11:20:00,6.22,6.23,6.2,6.2,18100.0,6.22,6.23,6.2,6.2,18100.0
2010-01-07 11:30:00,6.2,6.21,6.18,6.18,40600.0,6.2,6.21,6.18,6.18,40600.0
2010-01-07 11:40:00,6.18,6.18,6.17,6.17,23500.0,6.18,6.18,6.17,6.17,23500.0
2010-01-07 11:50:00,6.18,6.22,6.18,6.21,109300.0,6.18,6.22,6.18,6.21,109300.0
2010-01-07 12:00:00,6.21,6.22,6.2,6.21,47300.0,6.21,6.22,6.2,6.21,47300.0
2010-01-07 12:10:00,6.21,6.24,6.2,6.24,67100.0,6.21,6.24,6.2,6.24,67100.0
2010-01-07 12:20:00,6.25,6.27,6.23,6.23,48200.0,6.25,6.27,6.23,6.23,48200.0
2010-01-07 12:30:00,6.24,6.24,6.22,6.22,28400.0,6.24,6.24,6.22,6.22,28400.0
2010-01-07 12:40:00,6.22,6.22,6.21,6.21,20100.0,6.22,6.22,6.21,6.21,20100.0
2010-01-07 12:50:00,6.21,6.22,6.18,6.18,256100.0,6.21,6.22,6.18,6.18,256100.0
2010-01-07 13:00:00,6.18,6.18,6.17,6.18,14900.0,6.18,6.18,6.17,6.18,14900.0
2010-01-07 13:10:00,6.17,6.18,6.17,6.17,15800.0,6.17,6.18,6.17,6.17,15800.0
2010-01-07 13:20:00,6.18,6.18,6.14,6.17,168400.0,6.18,6.18,6.14,6.17,168400.0
2010-01-07 13:30:00,6.18,6.18,6.17,6.18,9300.0,6.18,6.18,6.17,6.18,9300.0
2010-01-07 13:40:00,6.18,6.18,6.17,6.17,7800.0,6.18,6.18,6.17,6.17,7800.0
2010-01-07 13:50:00,6.18,6.18,6.17,6.18,3800.0,6.18,6.18,6.17,6.18,3800.0
2010-01-07 14:00:00,6.18,6.18,6.17,6.17,8100.0,6.18,6.18,6.17,6.17,8100.0
2010-01-07 14:10:00,6.18,6.21,6.16,6.21,108700.0,6.18,6.21,6.16,6.21,108700.0
2010-01-07 14:20:00,6.21,6.22,6.2,6.2,106500.0,6.21,6.22,6.2,6.2,106500.0
2010-01-07 14:30:00,6.2,6.23,6.2,6.21,129900.0,6.2,6.23,6.2,6.21,129900.0
2010-01-07 14:40:00,6.22,6.27,6.21,6.25,318400.0,6.22,6.27,6.21,6.25,318400.0
2010-01-07 14:50:00,6.26,6.28,6.24,6.26,195300.0,6.26,6.28,6.24,6.26,195300.0
2010-01-07 15:00:00,6.27,6.27,6.24,6.25,176800.0,6.27,6.27,6.24,6.25,176800.0
2010-01-07 15:10:00,6.25,6.26,6.24,6.26,59900.0,6.25,6.26,6.24,6.26,59900.0
2010-01-07 15:20:00,6.26,6.28,6.25,6.25,119200.0,6.26,6.28,6.25,6.25,119200.0
2010-01-07 15:30:00,6.25,6.29,6.25,6.28,184800.0,6.25,6.29,6.25,6.28,184800.0
2010-01-07 15:40:00,6.28,6.29,6.25,6.26,155200.0,6.28,6.29,6.25,6.26,155200.0
2010-01-07 15:50:00,6.25,6.28,6.24,6.25,306400.0,6.25,6.28,6.24,6.25,306400.0
2010-01-08 09:30:00,6.26,6.32,6.22,6.3,74600.0,6.26,6.32,6.22,6.3,74600.0
2010-01-08 09:40:00,6.28,6.31,6.25,6.3,52500.0,6.28,6.31,6.25,6.3,52500.0
2010-01-08 09:50:00,6.3,6.3,6.26,6.28,60900.0,6.3,6.3,6.26,6.28,60900.0
2010-01-08 10:00:00,6.27,6.29,6.27,6.28,31600.0,6.27,6.29,6.27,6.28,31600.0
2010-01-08 10:10:00,6.28,6.32,6.28,6.3,43600.0,6.28,6.32,6.28,6.3,43600.0
2010-01-08 10:20:00,6.3,6.31,6.29,6.29,34200.0,6.3,6.31,6.29,6.29,34200.0
2010-01-08 10:30:00,6.29,6.3,6.29,6.3,16500.0,6.29,6.3,6.29,6.3,16500.0
2010-01-08 10:40:00,6.29,6.3,6.27,6.28,101000.0,6.29,6.3,6.27,6.28,101000.0
2010-01-08 10:50:00,6.28,6.31,6.28,6.3,90400.0,6.28,6.31,6.28,6.3,90400.0
2010-01-08 11:00:00,6.3,6.31,6.29,6.3,37100.0,6.3,6.31,6.29,6.3,37100.0
2010-01-08 11:10:00,6.29,6.3,6.28,6.28,27600.0,6.29,6.3,6.28,6.28,27600.0
2010-01-08 11:20:00,6.28,6.3,6.28,6.29,52100.0,6.28,6.3,6.28,6.29,52100.0
2010-01-08 11:30:00,6.3,6.3,6.29,6.3,27500.0,6.3,6.3,6.29,6.3,27500.0
2010-01-08 11:40:00,6.3,6.32,6.29,6.31,36000.0,6.3,6.32,6.29,6.31,36000.0
2010-01-08 11:50:00,6.31,6.32,6.31,6.31,41500.0,6.31,6.32,6.31,6.31,41500.0
2010-01-08 12:00:00,6.31,6.32,6.3,6.31,72600.0,6.31,6.32,6.3,6.31,72600.0
2010-01-08 12:10:00,6.3,6.32,6.29,6.29,82600.0,6.3,6.32,6.29,6.29,82600.0
2010-01-08 12:20:00,6.29,6.3,6.29,6.29,14300.0,6.29,6.3,6.29,6.29,14300.0
2010-01-08 12:30:00,6.29,6.33,6.29,6.3,155500.0,6.29,6.33,6.29,6.3,155500.0
2010-01-08 12:40:00,6.3,6.31,6.3,6.3,16600.0,6.3,6.31,6.3,6.3,16600.0
2010-01-08 12:50:00,6.3,6.31,6.3,6.3,11800.0,6.3,6.31,6.3,6.3,11800.0
2010-01-08 13:00:00,6.31,6.34,6.3,6.34,49600.0,6.31,6.34,6.3,6.34,49600.0
2010-01-08 13:10:00,6.33,6.34,6.33,6.33,18200.0,6.33,6.34,6.33,6.33,18200.0
2010-01-08 13:20:00,6.34,6.35,6.33,6.34,28200.0,6.34,6.35,6.33,6.34,28200.0
2010-01-08 13:30:00,6.34,6.36,6.34,6.36,42800.0,6.34,6.36,6.34,6.36,42800.0
2010-01-08 13:40:00,6.36,6.36,6.35,6.35,166700.0,6.36,6.36,6.35,6.35,166700.0
2010-01-08 13:50:00,6.36,6.36,6.35,6.35,108500.0,6.36,6.36,6.35,6.35,108500.0
2010-01-08 14:00:00,6.35,6.36,6.34,6.35,59900.0,6.35,6.36,6.34,6.35,59900.0
2010-01-08 14:10:00,6.35,6.36,6.33,6.35,180400.0,6.35,6.36,6.33,6.35,180400.0
2010-01-08 14:20:00,6.35,6.36,6.34,6.34,26600.0,6.35,6.36,6.34,6.34,26600.0
2010-01-08 14:30:00,6.34,6.35,6.33,6.33,32100.0,6.34,6.35,6.33,6.33,32100.0
2010-01-08 14:40:00,6.33,6.34,6.32,6.32,57900.0,6.33,6.34,6.32,6.32,57900.0
2010-01-08 14:50:00,6.32,6.33,6.31,6.32,64400.0,6.32,6.33,6.31,6.32,64400.0
2010-01-08 15:00:00,6.31,6.32,6.3,6.31,23100.0,6.31,6.32,6.3,6.31,23100.0
2010-01-08 15:10:00,6.3,6.31,6.3,6.3,15000.0,6.3,6.31,6.3,6.3,15000.0
2010-01-08 15:20:00,6.31,6.33,6.3,6.32,54100.0,6.31,6.33,6.3,6.32,54100.0
2010-01-08 15:30:00,6.32,6.34,6.32,6.34,30900.0,6.32,6.34,6.32,6.34,30900.0
2010-01-08 15:40:00,6.34,6.34,6.33,6.34,34900.0,6.34,6.34,6.33,6.34,34900.0
2010-01-08 15:50:00,6.33,6.35,6.32,6.33,150900.0,6.33,6.35,6.32,6.33,150900.0
2010-01-11 09:30:00,6.35,6.37,6.34,6.35,98500.0,6.35,6.37,6.34,6.35,98500.0
2010-01-11 09:40:00,6.35,6.36,6.35,6.35,87400.0,6.35,6.36,6.35,6.35,87400.0
2010-01-11 09:50:00,6.35,6.36,6.35,6.35,90400.0,6.35,6.36,6.35,6.35,90400.0
2010-01-11 10:00:00,6.35,6.36,6.32,6.32,95900.0,6.35,6.36,6.32,6.32,95900.0
2010-01-11 10:10:00,6.32,6.33,6.31,6.31,42900.0,6.32,6.33,6.31,6.31,42900.0
2010-01-11 10:20:00,6.31,6.34,6.31,6.34,47100.0,6.31,6.34,6.31,6.34,47100.0
2010-01-11 10:30:00,6.34,6.36,6.33,6.35,96500.0,6.34,6.36,6.33,6.35,96500.0
2010-01-11 10:40:00,6.35,6.36,6.35,6.36,30900.0,6.35,6.36,6.35,6.36,30900.0
2010-01-11 10:50:00,6.35,6.36,6.35,6.35,19100.0,6.35,6.36,6.35,6.35,19100.0
2010-01-11 11:00:00,6.35,6.38,6.34,6.36,238600.0,6.35,6.38,6.34,6.36,238600.0
2010-01-11 11:10:00,6.37,6.37,6.36,6.37,24800.0,6.37,6.37,6.36,6.37,24800.0
2010-01-11 11:20:00,6.37,6.37,6.36,6.36,20400.0,6.37,6.37,6.36,6.36,20400.0
2010-01-11 11:30:00,6.36,6.38,6.36,6.38,42900.0,6.36,6.38,6.36,6.38,42900.0
2010-01-11 11:40:00,6.37,6.4,6.37,6.39,137300.0,6.37,6.4,6.37,6.39,137300.0
2010-01-11 11:50:00,6.39,6.42,6.38,6.4,215700.0,6.39,6.42,6.38,6.4,215700.0
2010-01-11 12:00:00,6.39,6.41,6.39,6.4,372900.0,6.39,6.41,6.39,6.4,372900.0
2010-01-11 12:10:00,6.39,6.4,6.37,6.39,180400.0,6.39,6.4,6.37,6.39,180400.0
2010-01-11 12:20:00,6.38,6.39,6.38,6.39,14400.0,6.38,6.39,6.38,6.39,14400.0
2010-01-11 12:30:00,6.38,6.39,6.38,6.39,41100.0,6.38,6.39,6.38,6.39,41100.0
2010-01-11 12:40:00,6.38,6.39,6.35,6.35,44700.0,6.38,6.39,6.35,6.35,44700.0
2010-01-11 12:50:00,6.35,6.36,6.33,6.35,137900.0,6.35,6.36,6.33,6.35,137900.0
2010-01-11 13:00:00,6.35,6.36,6.34,6.36,82200.0,6.35,6.36,6.34,6.36,82200.0
2010-01-11 13:10:00,6.35,6.36,6.35,6.36,39800.0,6.35,6.36,6.35,6.36,39800.0
2010-01-11 13:20:00,6.36,6.36,6.3,6.32,259800.0,6.36,6.36,6.3,6.32,259800.0
2010-01-11 13:30:00,6.32,6.33,6.31,6.33,78400.0,6.32,6.33,6.31,6.33,78400.0
2010-01-11 13:40:00,6.33,6.33,6.32,6.33,52300.0,6.33,6.33,6.32,6.33,52300.0
2010-01-11 13:50:00,6.32,6.33,6.31,6.32,120600.0,6.32,6.33,6.31,6.32,120600.0
2010-01-11 14:00:00,6.31,6.32,6.31,6.32,218000.0,6.31,6.32,6.31,6.32,218000.0
2010-01-11 14:10:00,6.31,6.32,6.31,6.32,153000.0,6.31,6.32,6.31,6.32,153000.0
2010-01-11 14:20:00,6.32,6.32,6.31,6.32,50600.0,6.32,6.32,6.31,6.32,50600.0
2010-01-11 14:30:00,6.31,6.32,6.31,6.32,85700.0,6.31,6.32,6.31,6.32,85700.0
2010-01-11 14:40:00,6.31,6.32,6.31,6.32,50900.0,6.31,6.32,6.31,6.32,50900.0
2010-01-11 14:50:00,6.31,6.32,6.3,6.32,152600.0,6.31,6.32,6.3,6.32,152600.0
2010-01-11 15:00:00,6.31,6.33,6.31,6.32,193700.0,6.31,6.33,6.31,6.32,193700.0
2010-01-11 15:10:00,6.32,6.33,6.31,6.33,137900.0,6.32,6.33,6.31,6.33,137900.0
2010-01-11 15:20:00,6.33,6.33,6.32,6.33,77800.0,6.33,6.33,6.32,6.33,77800.0
2010-01-11 15:30:00,6.32,6.33,6.32,6.33,50900.0,6.32,6.33,6.32,6.33,50900.0
2010-01-11 15:40:00,6.32,6.34,6.32,6.34,87700.0,6.32,6.34,6.32,6.34,87700.0
2010-01-11 15:50:00,6.33,6.36,6.32,6.35,338800.0,6.33,6.36,6.32,6.35,338800.0
2010-01-12 09:30:00,6.34,6.34,6.31,6.34,44500.0,6.34,6.34,6.31,6.34,44500.0
2010-01-12 09:40:00,6.34,6.34,6.28,6.3,66800.0,6.34,6.34,6.28,6.3,66800.0
2010-01-12 09:50:00,6.3,6.32,6.29,6.3,34500.0,6.3,6.32,6.29,6.3,34500.0
2010-01-12 10:00:00,6.3,6.34,6.3,6.33,66200.0,6.3,6.34,6.3,6.33,66200.0
2010-01-12 10:10:00,6.33,6.34,6.32,6.34,48400.0,6.33,6.34,6.32,6.34,48400.0
2010-01-12 10:20:00,6.33,6.34,6.3,6.33,86300.0,6.33,6.34,6.3,6.33,86300.0
2010-01-12 10:30:00,6.32,6.33,6.32,6.32,2400.0,6.32,6.33,6.32,6.32,2400.0
2010-01-12 10:40:00,6.32,6.34,6.32,6.32,78600.0,6.32,6.34,6.32,6.32,78600.0
2010-01-12 10:50:00,6.31,6.32,6.29,6.29,37600.0,6.31,6.32,6.29,6.29,37600.0
2010-01-12 11:00:00,6.3,6.3,6.24,6.25,106800.0,6.3,6.3,6.24,6.25,106800.0
2010-01-12 11:10:00,6.26,6.29,6.26,6.27,55900.0,6.26,6.29,6.26,6.27,55900.0
2010-01-12 11:20:00,6.28,6.28,6.27,6.27,6400.0,6.28,6.28,6.27,6.27,6400.0
2010-01-12 11:30:00,6.27,6.28,6.26,6.26,28200.0,6.27,6.28,6.26,6.26,28200.0
2010-01-12 11:40:00,6.26,6.26,6.26,6.26,2900.0,6.26,6.26,6.26,6.26,2900.0
2010-01-12 11:50:00,6.27,6.3,6.26,6.29,106200.0,6.27,6.3,6.26,6.29,106200.0
2010-01-12 12:00:00,6.29,6.3,6.26,6.26,23500.0,6.29,6.3,6.26,6.26,23500.0
2010-01-12 12:10:00,6.26,6.26,6.24,6.24,27800.0,6.26,6.26,6.24,6.24,27800.0
2010-01-12 12:20:00,6.24,6.24,6.2,6.22,80400.0,6.24,6.24,6.2,6.22,80400.0
2010-01-12 12:30:00,6.22,6.26,6.22,6.26,75600.0,6.22,6.26,6.22,6.26,75600.0
2010-01-12 12:40:00,6.25,6.3,6.25,6.29,106000.0,6.25,6.3,6.25,6.29,106000.0
2010-01-12 12:50:00,6.28,6.29,6.25,6.25,59100.0,6.28,6.29,6.25,6.25,59100.0
2010-01-12 13:00:00,6.25,6.26,6.25,6.25,21400.0,6.25,6.26,6.25,6.25,21400.0
2010-01-12 13:10:00,6.26,6.26,6.25,6.25,8000.0,6.26,6.26,6.25,6.25,8000.0
2010-01-12 13:20:00,6.25,6.26,6.22,6.26,160500.0,6.25,6.26,6.22,6.26,160500.0
2010-01-12 13:30:00,6.26,6.26,6.23,6.25,115600.0,6.26,6.26,6.23,6.25,115600.0
2010-01-12 13:40:00,6.25,6.26,6.25,6.26,5500.0,6.25,6.26,6.25,6.26,5500.0
2010-01-12 13:50:00,6.26,6.27,6.24,6.27,291200.0,6.26,6.27,6.24,6.27,291200.0
2010-01-12 14:00:00,6.26,6.27,6.24,6.25,41900.0,6.26,6.27,6.24,6.25,41900.0
2010-01-12 14:10:00,6.26,6.26,6.24,6.25,215000.0,6.26,6.26,6.24,6.25,215000.0
2010-01-12 14:20:00,6.26,6.26,6.24,6.24,22300.0,6.26,6.26,6.24,6.24,22300.0
2010-01-12 14:30:00,6.25,6.25,6.24,6.24,17100.0,6.25,6.25,6.24,6.24,17100.0
2010-01-12 14:40:00,6.24,6.25,6.2,6.25,177200.0,6.24,6.25,6.2,6.25,177200.0
2010-01-12 14:50:00,6.25,6.26,6.24,6.24,74100.0,6.25,6.26,6.24,6.24,74100.0
2010-01-12 15:00:00,6.24,6.24,6.21,6.22,45700.0,6.24,6.24,6.21,6.22,45700.0
2010-01-12 15:10:00,6.22,6.23,6.21,6.22,37300.0,6.22,6.23,6.21,6.22,37300.0
2010-01-12 15:20:00,6.22,6.23,6.21,6.21,63800.0,6.22,6.23,6.21,6.21,63800.0
2010-01-12 15:30:00,6.21,6.22,6.19,6.19,97700.0,6.21,6.22,6.19,6.19,97700.0
2010-01-12 15:40:00,6.19,6.2,6.16,6.18,108000.0,6.19,6.2,6.16,6.18,108000.0
2010-01-12 15:50:00,6.17,6.21,6.17,6.2,294200.0,6.17,6.21,6.17,6.2,294200.0
2010-01-13 09:30:00,6.22,6.28,6.2,6.23,290600.0,6.22,6.28,6.2,6.23,290600.0
2010-01-13 09:40:00,6.23,6.24,6.22,6.23,72400.0,6.23,6.24,6.22,6.23,72400.0
2010-01-13 09:50:00,6.24,6.26,6.22,6.26,79900.0,6.24,6.26,6.22,6.26,79900.0
2010-01-13 10:00:00,6.26,6.26,6.25,6.26,5900.0,6.26,6.26,6.25,6.26,5900.0
2010-01-13 10:10:00,6.26,6.26,6.25,6.25,80200.0,6.26,6.26,6.25,6.25,80200.0
2010-01-13 10:20:00,6.25,6.26,6.25,6.25,78100.0,6.25,6.26,6.25,6.25,78100.0
2010-01-13 10:30:00,6.25,6.27,6.25,6.26,61000.0,6.25,6.27,6.25,6.26,61000.0
2010-01-13 10:40:00,6.26,6.28,6.26,6.27,47100.0,6.26,6.28,6.26,6.27,47100.0
2010-01-13 10:50:00,6.27,6.3,6.27,6.29,106000.0,6.27,6.3,6.27,6.29,106000.0
2010-01-13 11:00:00,6.29,6.3,6.25,6.28,86400.0,6.29,6.3,6.25,6.28,86400.0
2010-01-13 11:10:00,6.29,6.31,6.28,6.29,74500.0,6.29,6.31,6.28,6.29,74500.0
2010-01-13 11:20:00,6.29,6.3,6.28,6.28,37700.0,6.29,6.3,6.28,6.28,37700.0
2010-01-13 11:30:00,6.28,6.31,6.28,6.3,110200.0,6.28,6.31,6.28,6.3,110200.0
2010-01-13 11:40:00,6.29,6.3,6.29,6.29,7700.0,6.29,6.3,6.29,6.29,7700.0
2010-01-13 11:50:00,6.3,6.3,6.29,6.3,34000.0,6.3,6.3,6.29,6.3,34000.0
2010-01-13 12:00:00,6.3,6.31,6.29,6.29,58300.0,6.3,6.31,6.29,6.29,58300.0
2010-01-13 12:10:00,6.29,6.3,6.29,6.3,4500.0,6.29,6.3,6.29,6.3,4500.0
2010-01-13 12:20:00,6.3,6.31,6.29,6.31,18200.0,6.3,6.31,6.29,6.31,18200.0
2010-01-13 12:30:00,6.3,6.34,6.3,6.33,33500.0,6.3,6.34,6.3,6.33,33500.0
2010-01-13 12:40:00,6.33,6.34,6.32,6.34,28900.0,6.33,6.34,6.32,6.34,28900.0
2010-01-13 12:50:00,6.34,6.35,6.33,6.33,41100.0,6.34,6.35,6.33,6.33,41100.0
2010-01-13 13:00:00,6.33,6.35,6.32,6.33,366300.0,6.33,6.35,6.32,6.33,366300.0
2010-01-13 13:10:00,6.34,6.37,6.33,6.34,57700.0,6.34,6.37,6.33,6.34,57700.0
2010-01-13 13:20:00,6.34,6.36,6.33,6.36,27800.0,6.34,6.36,6.33,6.36,27800.0
2010-01-13 13:30:00,6.36,6.4,6.36,6.4,57900.0,6.36,6.4,6.36,6.4,57900.0
2010-01-13 13:40:00,6.4,6.41,6.37,6.4,171100.0,6.4,6.41,6.37,6.4,171100.0
2010-01-13 13:50:00,6.4,6.4,6.38,6.38,11600.0,6.4,6.4,6.38,6.38,11600.0
2010-01-13 14:00:00,6.38,6.39,6.37,6.38,34800.0,6.38,6.39,6.37,6.38,34800.0
2010-01-13 14:10:00,6.37,6.38,6.36,6.36,18500.0,6.37,6.38,6.36,6.36,18500.0
2010-01-13 14:20:00,6.36,6.37,6.35,6.36,86500.0,6.36,6.37,6.35,6.36,86500.0
2010-01-13 14:30:00,6.36,6.37,6.35,6.36,14900.0,6.36,6.37,6.35,6.36,14900.0
2010-01-13 14:40:00,6.36,6.37,6.36,6.37,9900.0,6.36,6.37,6.36,6.37,9900.0
2010-01-13 14:50:00,6.37,6.37,6.36,6.36,55500.0,6.37,6.37,6.36,6.36,55500.0
2010-01-13 15:00:00,6.36,6.37,6.36,6.36,29200.0,6.36,6.37,6.36,6.36,29200.0
2010-01-13 15:10:00,6.36,6.37,6.36,6.36,13800.0,6.36,6.37,6.36,6.36,13800.0
2010-01-13 15:20:00,6.36,6.37,6.36,6.36,47000.0,6.36,6.37,6.36,6.36,47000.0
2010-01-13 15:30:00,6.36,6.39,6.36,6.39,113600.0,6.36,6.39,6.36,6.39,113600.0
2010-01-13 15:40:00,6.39,6.4,6.36,6.4,334100.0,6.39,6.4,6.36,6.4,334100.0
2010-01-13 15:50:00,6.39,6.41,6.37,6.39,463300.0,6.39,6.41,6.37,6.39,463300.0
2010-01-14 09:30:00,6.35,6.37,6.34,6.36,26600.0,6.35,6.37,6.34,6.36,26600.0
2010-01-14 09:40:00,6.36,6.38,6.36,6.37,23600.0,6.36,6.38,6.36,6.37,23600.0
2010-01-14 09:50:00,6.38,6.38,6.34,6.35,55800.0,6.38,6.38,6.34,6.35,55800.0
2010-01-14 10:00:00,6.36,6.39,6.35,6.36,162400.0,6.36,6.39,6.35,6.36,162400.0
2010-01-14 10:10:00,6.36,6.37,6.35,6.35,109600.0,6.36,6.37,6.35,6.35,109600.0
2010-01-14 10:20:00,6.36,6.36,6.35,6.36,185900.0,6.36,6.36,6.35,6.36,185900.0
2010-01-14 10:30:00,6.36,6.37,6.36,6.36,13200.0,6.36,6.37,6.36,6.36,13200.0
2010-01-14 10:40:00,6.36,6.37,6.34,6.35,308100.0,6.36,6.37,6.34,6.35,308100.0
2010-01-14 10:50:00,6.35,6.35,6.3,6.3,68700.0,6.35,6.35,6.3,6.3,68700.0
2010-01-14 11:00:00,6.3,6.31,6.3,6.3,9800.0,6.3,6.31,6.3,6.3,9800.0
2010-01-14 11:10:00,6.31,6.31,6.29,6.31,56500.0,6.31,6.31,6.29,6.31,56500.0
2010-01-14 11:20:00,6.31,6.31,6.28,6.28,42400.0,6.31,6.31,6.28,6.28,42400.0
2010-01-14 11:30:00,6.28,6.29,6.28,6.28,8900.0,6.28,6.29,6.28,6.28,8900.0
2010-01-14 11:40:00,6.28,6.29,6.28,6.28,16300.0,6.28,6.29,6.28,6.28,16300.0
2010-01-14 11:50:00,6.28,6.29,6.28,6.29,10100.0,6.28,6.29,6.28,6.29,10100.0
2010-01-14 12:00:00,6.28,6.29,6.28,6.29,9500.0,6.28,6.29,6.28,6.29,9500.0
2010-01-14 12:10:00,6.28,6.29,6.27,6.27,53400.0,6.28,6.29,6.27,6.27,53400.0
2010-01-14 12:20:00,6.28,6.28,6.25,6.25,47200.0,6.28,6.28,6.25,6.25,47200.0
2010-01-14 12:30:00,6.25,6.32,6.25,6.32,149400.0,6.25,6.32,6.25,6.32,149400.0
2010-01-14 12:40:00,6.32,6.33,6.3,6.32,109500.0,6.32,6.33,6.3,6.32,109500.0
2010-01-14 12:50:00,6.32,6.33,6.31,6.32,49700.0,6.32,6.33,6.31,6.32,49700.0
2010-01-14 13:00:00,6.32,6.33,6.31,6.32,16800.0,6.32,6.33,6.31,6.32,16800.0
2010-01-14 13:10:00,6.32,6.33,6.32,6.32,13900.0,6.32,6.33,6.32,6.32,13900.0
2010-01-14 13:20:00,6.32,6.32,6.31,6.32,14300.0,6.32,6.32,6.31,6.32,14300.0
2010-01-14 13:30:00,6.32,6.33,6.31,6.32,41000.0,6.32,6.33,6.31,6.32,41000.0
2010-01-14 13:40:00,6.32,6.32,6.31,6.31,5900.0,6.32,6.32,6.31,6.31,5900.0
2010-01-14 13:50:00,6.32,6.33,6.31,6.32,70400.0,6.32,6.33,6.31,6.32,70400.0
2010-01-14 14:00:00,6.33,6.34,6.32,6.33,49800.0,6.33,6.34,6.32,6.33,49800.0
2010-01-14 14:10:00,6.34,6.34,6.33,6.33,6200.0,6.34,6.34,6.33,6.33,6200.0
2010-01-14 14:20:00,6.34,6.34,6.31,6.31,42700.0,6.34,6.34,6.31,6.31,42700.0
2010-01-14 14:30:00,6.32,6.32,6.31,6.32,6900.0,6.32,6.32,6.31,6.32,6900.0
2010-01-14 14:40:00,6.32,6.35,6.31,6.33,127500.0,6.32,6.35,6.31,6.33,127500.0
2010-01-14 14:50:00,6.33,6.34,6.33,6.34,8900.0,6.33,6.34,6.33,6.34,8900.0
2010-01-14 15:00:00,6.34,6.34,6.33,6.34,16500.0,6.34,6.34,6.33,6.34,16500.0
2010-01-14 15:10:00,6.34,6.35,6.33,6.34,76900.0,6.34,6.35,6.33,6.34,76900.0
2010-01-14 15:20:00,6.34,6.35,6.34,6.35,33500.0,6.34,6.35,6.34,6.35,33500.0
2010-01-14 15:30:00,6.34,6.35,6.31,6.31,65800.0,6.34,6.35,6.31,6.31,65800.0
2010-01-14 15:40:00,6.31,6.32,6.31,6.32,39800.0,6.31,6.32,6.31,6.32,39800.0
2010-01-14 15:50:00,6.31,6.32,6.31,6.32,118300.0,6.31,6.32,6.31,6.32,118300.0
2010-01-15 09:30:00,6.29,6.33,6.2,6.28,73600.0,6.29,6.33,6.2,6.28,73600.0
2010-01-15 09:40:00,6.27,6.28,6.22,6.23,25900.0,6.27,6.28,6.22,6.23,25900.0
2010-01-15 09:50:00,6.23,6.24,6.16,6.22,87900.0,6.23,6.24,6.16,6.22,87900.0
2010-01-15 10:00:00,6.22,6.23,6.16,6.23,146800.0,6.22,6.23,6.16,6.23,146800.0
2010-01-15 10:10:00,6.24,6.24,6.23,6.24,21900.0,6.24,6.24,6.23,6.24,21900.0
2010-01-15 10:20:00,6.23,6.26,6.23,6.26,90600.0,6.23,6.26,6.23,6.26,90600.0
2010-01-15 10:30:00,6.25,6.27,6.25,6.27,41600.0,6.25,6.27,6.25,6.27,41600.0
2010-01-15 10:40:00,6.26,6.26,6.25,6.25,55200.0,6.26,6.26,6.25,6.25,55200.0
2010-01-15 10:50:00,6.25,6.28,6.25,6.28,49000.0,6.25,6.28,6.25,6.28,49000.0
2010-01-15 11:00:00,6.28,6.29,6.26,6.27,31200.0,6.28,6.29,6.26,6.27,31200.0
2010-01-15 11:10:00,6.27,6.27,6.26,6.27,25500.0,6.27,6.27,6.26,6.27,25500.0
2010-01-15 11:20:00,6.27,6.27,6.25,6.26,36200.0,6.27,6.27,6.25,6.26,36200.0
2010-01-15 11:30:00,6.26,6.26,6.25,6.26,20000.0,6.26,6.26,6.25,6.26,20000.0
2010-01-15 11:40:00,6.26,6.26,6.25,6.26,44400.0,6.26,6.26,6.25,6.26,44400.0
2010-01-15 11:50:00,6.25,6.26,6.21,6.22,36000.0,6.25,6.26,6.21,6.22,36000.0
2010-01-15 12:00:00,6.21,6.22,6.2,6.21,12300.0,6.21,6.22,6.2,6.21,12300.0
2010-01-15 12:10:00,6.21,6.24,6.2,6.22,66700.0,6.21,6.24,6.2,6.22,66700.0
2010-01-15 12:20:00,6.22,6.22,6.21,6.21,18500.0,6.22,6.22,6.21,6.21,18500.0
2010-01-15 12:30:00,6.22,6.22,6.21,6.22,10700.0,6.22,6.22,6.21,6.22,10700.0
2010-01-15 12:40:00,6.22,6.22,6.21,6.22,44500.0,6.22,6.22,6.21,6.22,44500.0
2010-01-15 12:50:00,6.22,6.22,6.22,6.22,12400.0,6.22,6.22,6.22,6.22,12400.0
2010-01-15 13:00:00,6.22,6.22,6.21,6.22,11500.0,6.22,6.22,6.21,6.22,11500.0
2010-01-15 13:10:00,6.22,6.23,6.21,6.23,30900.0,6.22,6.23,6.21,6.23,30900.0
2010-01-15 13:20:00,6.22,6.25,6.22,6.25,31600.0,6.22,6.25,6.22,6.25,31600.0
2010-01-15 13:30:00,6.25,6.25,6.24,6.25,26500.0,6.25,6.25,6.24,6.25,26500.0
2010-01-15 13:40:00,6.25,6.25,6.24,6.24,13600.0,6.25,6.25,6.24,6.24,13600.0
2010-01-15 13:50:00,6.25,6.25,6.24,6.24,17900.0,6.25,6.25,6.24,6.24,17900.0
2010-01-15 14:00:00,6.25,6.25,6.24,6.25,28900.0,6.25,6.25,6.24,6.25,28900.0
2010-01-15 14:10:00,6.25,6.26,6.24,6.24,111800.0,6.25,6.26,6.24,6.24,111800.0
2010-01-15 14:20:00,6.25,6.25,6.23,6.23,94800.0,6.25,6.25,6.23,6.23,94800.0
2010-01-15 14:30:00,6.23,6.23,6.2,6.23,155500.0,6.23,6.23,6.2,6.23,155500.0
2010-01-15 14:40:00,6.23,6.23,6.22,6.23,12200.0,6.23,6.23,6.22,6.23,12200.0
2010-01-15 14:50:00,6.23,6.24,6.22,6.24,20300.0,6.23,6.24,6.22,6.24,20300.0
2010-01-15 15:00:00,6.24,6.25,6.23,6.24,32000.0,6.24,6.25,6.23,6.24,32000.0
2010-01-15 15:10:00,6.25,6.25,6.24,6.24,15400.0,6.25,6.25,6.24,6.24,15400.0
2010-01-15 15:20:00,6.25,6.25,6.24,6.24,17100.0,6.25,6.25,6.24,6.24,17100.0
2010-01-15 15:30:00,6.24,6.25,6.23,6.24,62500.0,6.24,6.25,6.23,6.24,62500.0
2010-01-15 15:40:00,6.24,6.25,6.21,6.23,120600.0,6.24,6.25,6.21,6.23,120600.0
2010-01-15 15:50:00,6.23,6.24,6.22,6.23,216600.0,6.23,6.24,6.22,6.23,216600.0
2010-01-19 09:30:00,6.24,6.24,6.18,6.18,33200.0,6.24,6.24,6.18,6.18,33200.0
2010-01-19 09:40:00,6.17,6.24,6.17,6.2,58100.0,6.17,6.24,6.17,6.2,58100.0
2010-01-19 09:50:00,6.2,6.21,6.18,6.18,116000.0,6.2,6.21,6.18,6.18,116000.0
2010-01-19 10:00:00,6.18,6.22,6.17,6.18,80500.0,6.18,6.22,6.17,6.18,80500.0
2010-01-19 10:10:00,6.18,6.21,6.17,6.21,91300.0,6.18,6.21,6.17,6.21,91300.0
2010-01-19 10:20:00,6.21,6.21,6.2,6.2,33700.0,6.21,6.21,6.2,6.2,33700.0
2010-01-19 10:30:00,6.2,6.21,6.19,6.19,148500.0,6.2,6.21,6.19,6.19,148500.0
2010-01-19 10:40:00,6.19,6.2,6.19,6.19,44000.0,6.19,6.2,6.19,6.19,44000.0
2010-01-19 10:50:00,6.2,6.2,6.18,6.19,63900.0,6.2,6.2,6.18,6.19,63900.0
2010-01-19 11:00:00,6.18,6.2,6.18,6.19,66100.0,6.18,6.2,6.18,6.19,66100.0
2010-01-19 11:10:00,6.19,6.2,6.18,6.19,54600.0,6.19,6.2,6.18,6.19,54600.0
2010-01-19 11:20:00,6.18,6.19,6.15,6.16,209900.0,6.18,6.19,6.15,6.16,209900.0
2010-01-19 11:30:00,6.17,6.18,6.16,6.17,64000.0,6.17,6.18,6.16,6.17,64000.0
2010-01-19 11:40:00,6.16,6.18,6.16,6.16,49500.0,6.16,6.18,6.16,6.16,49500.0
2010-01-19 11:50:00,6.16,6.18,6.16,6.18,38900.0,6.16,6.18,6.16,6.18,38900.0
2010-01-19 12:00:00,6.17,6.18,6.17,6.18,29800.0,6.17,6.18,6.17,6.18,29800.0
2010-01-19 12:10:00,6.18,6.19,6.16,6.16,98400.0,6.18,6.19,6.16,6.16,98400.0
2010-01-19 12:20:00,6.16,6.18,6.16,6.16,57600.0,6.16,6.18,6.16,6.16,57600.0
2010-01-19 12:30:00,6.16,6.17,6.14,6.14,56200.0,6.16,6.17,6.14,6.14,56200.0
2010-01-19 12:40:00,6.15,6.16,6.13,6.14,212100.0,6.15,6.16,6.13,6.14,212100.0
2010-01-19 12:50:00,6.15,6.19,6.14,6.19,137300.0,6.15,6.19,6.14,6.19,137300.0
2010-01-19 13:00:00,6.18,6.2,6.16,6.19,138500.0,6.18,6.2,6.16,6.19,138500.0
2010-01-19 13:10:00,6.18,6.19,6.16,6.16,152500.0,6.18,6.19,6.16,6.16,152500.0
2010-01-19 13:20:00,6.16,6.17,6.14,6.16,321800.0,6.16,6.17,6.14,6.16,321800.0
2010-01-19 13:30:00,6.16,6.17,6.15,6.16,525700.0,6.16,6.17,6.15,6.16,525700.0
2010-01-19 13:40:00,6.16,6.19,6.15,6.17,174200.0,6.16,6.19,6.15,6.17,174200.0
2010-01-19 13:50:00,6.17,6.2,6.17,6.19,173300.0,6.17,6.2,6.17,6.19,173300.0
2010-01-19 14:00:00,6.19,6.2,6.19,6.2,47600.0,6.19,6.2,6.19,6.2,47600.0
2010-01-19 14:10:00,6.2,6.22,6.2,6.21,99400.0,6.2,6.22,6.2,6.21,99400.0
2010-01-19 14:20:00,6.21,6.22,6.2,6.22,103400.0,6.21,6.22,6.2,6.22,103400.0
2010-01-19 14:30:00,6.22,6.22,6.2,6.2,90200.0,6.22,6.22,6.2,6.2,90200.0
2010-01-19 14:40:00,6.21,6.21,6.2,6.2,37000.0,6.21,6.21,6.2,6.2,37000.0
2010-01-19 14:50:00,6.21,6.24,6.2,6.24,93700.0,6.21,6.24,6.2,6.24,93700.0
2010-01-19 15:00:00,6.24,6.24,6.23,6.23,68900.0,6.24,6.24,6.23,6.23,68900.0
2010-01-19 15:10:00,6.24,6.25,6.23,6.23,124100.0,6.24,6.25,6.23,6.23,124100.0
2010-01-19 15:20:00,6.23,6.24,6.22,6.23,131200.0,6.23,6.24,6.22,6.23,131200.0
2010-01-19 15:30:00,6.22,6.23,6.21,6.21,66800.0,6.22,6.23,6.21,6.21,66800.0
2010-01-19 15:40:00,6.21,6.23,6.21,6.22,86000.0,6.21,6.23,6.21,6.22,86000.0
2010-01-19 15:50:00,6.23,6.23,6.2,6.21,436500.0,6.23,6.23,6.2,6.21,436500.0
2010-01-20 09:30:00,6.2,6.21,6.18,6.21,122000.0,6.2,6.21,6.18,6.21,122000.0
2010-01-20 09:40:00,6.2,6.22,6.19,6.19,179100.0,6.2,6.22,6.19,6.19,179100.0
2010-01-20 09:50:00,6.19,6.21,6.19,6.2,69000.0,6.19,6.21,6.19,6.2,69000.0
2010-01-20 10:00:00,6.19,6.2,6.17,6.18,85300.0,6.19,6.2,6.17,6.18,85300.0
2010-01-20 10:10:00,6.18,6.2,6.18,6.19,48600.0,6.18,6.2,6.18,6.19,48600.0
2010-01-20 10:20:00,6.19,6.19,6.11,6.11,78500.0,6.19,6.19,6.11,6.11,78500.0
2010-01-20 10:30:00,6.11,6.15,6.09,6.14,88700.0,6.11,6.15,6.09,6.14,88700.0
2010-01-20 10:40:00,6.14,6.18,6.14,6.15,130800.0,6.14,6.18,6.14,6.15,130800.0
2010-01-20 10:50:00,6.14,6.18,6.14,6.16,153800.0,6.14,6.18,6.14,6.16,153800.0
2010-01-20 11:00:00,6.16,6.17,6.16,6.17,71500.0,6.16,6.17,6.16,6.17,71500.0
2010-01-20 11:10:00,6.17,6.18,6.16,6.17,64100.0,6.17,6.18,6.16,6.17,64100.0
2010-01-20 11:20:00,6.17,6.2,6.17,6.17,121000.0,6.17,6.2,6.17,6.17,121000.0
2010-01-20 11:30:00,6.17,6.18,6.17,6.18,17600.0,6.17,6.18,6.17,6.18,17600.0
2010-01-20 11:40:00,6.18,6.2,6.18,6.19,69500.0,6.18,6.2,6.18,6.19,69500.0
2010-01-20 11:50:00,6.19,6.21,6.19,6.21,39500.0,6.19,6.21,6.19,6.21,39500.0
2010-01-20 12:00:00,6.21,6.21,6.19,6.19,93800.0,6.21,6.21,6.19,6.19,93800.0
2010-01-20 12:10:00,6.19,6.2,6.18,6.18,11400.0,6.19,6.2,6.18,6.18,11400.0
2010-01-20 12:20:00,6.18,6.18,6.17,6.18,24000.0,6.18,6.18,6.17,6.18,24000.0
2010-01-20 12:30:00,6.18,6.19,6.18,6.18,6100.0,6.18,6.19,6.18,6.18,6100.0
2010-01-20 12:40:00,6.18,6.19,6.17,6.17,11000.0,6.18,6.19,6.17,6.17,11000.0
2010-01-20 12:50:00,6.18,6.18,6.16,6.16,8000.0,6.18,6.18,6.16,6.16,8000.0
2010-01-20 13:00:00,6.16,6.16,6.15,6.15,19000.0,6.16,6.16,6.15,6.15,19000.0
2010-01-20 13:10:00,6.15,6.16,6.15,6.15,21100.0,6.15,6.16,6.15,6.15,21100.0
2010-01-20 13:20:00,6.15,6.17,6.15,6.15,59600.0,6.15,6.17,6.15,6.15,59600.0
2010-01-20 13:30:00,6.15,6.17,6.15,6.16,23700.0,6.15,6.17,6.15,6.16,23700.0
2010-01-20 13:40:00,6.17,6.17,6.15,6.17,42600.0,6.17,6.17,6.15,6.17,42600.0
2010-01-20 13:50:00,6.16,6.18,6.16,6.18,69100.0,6.16,6.18,6.16,6.18,69100.0
2010-01-20 14:00:00,6.17,6.18,6.14,6.16,104900.0,6.17,6.18,6.14,6.16,104900.0
2010-01-20 14:10:00,6.16,6.16,6.15,6.15,31000.0,6.16,6.16,6.15,6.15,31000.0
2010-01-20 14:20:00,6.15,6.16,6.15,6.16,101600.0,6.15,6.16,6.15,6.16,101600.0
2010-01-20 14:30:00,6.16,6.17,6.16,6.16,45100.0,6.16,6.17,6.16,6.16,45100.0
2010-01-20 14:40:00,6.16,6.17,6.15,6.16,204600.0,6.16,6.17,6.15,6.16,204600.0
2010-01-20 14:50:00,6.16,6.16,6.15,6.16,15400.0,6.16,6.16,6.15,6.16,15400.0
2010-01-20 15:00:00,6.15,6.17,6.15,6.15,49800.0,6.15,6.17,6.15,6.15,49800.0
2010-01-20 15:10:00,6.16,6.16,6.14,6.15,77800.0,6.16,6.16,6.14,6.15,77800.0
2010-01-20 15:20:00,6.15,6.19,6.15,6.18,73300.0,6.15,6.19,6.15,6.18,73300.0
2010-01-20 15:30:00,6.18,6.19,6.16,6.16,52500.0,6.18,6.19,6.16,6.16,52500.0
2010-01-20 15:40:00,6.16,6.17,6.16,6.17,45300.0,6.16,6.17,6.16,6.17,45300.0
2010-01-20 15:50:00,6.16,6.18,6.16,6.17,242600.0,6.16,6.18,6.16,6.17,242600.0
2010-01-21 09:30:00,6.16,6.21,6.16,6.19,25200.0,6.16,6.21,6.16,6.19,25200.0
2010-01-21 09:40:00,6.2,6.21,6.15,6.18,59500.0,6.2,6.21,6.15,6.18,59500.0
2010-01-21 09:50:00,6.18,6.21,6.18,6.2,123600.0,6.18,6.21,6.18,6.2,123600.0
2010-01-21 10:00:00,6.2,6.22,6.17,6.2,191100.0,6.2,6.22,6.17,6.2,191100.0
2010-01-21 10:10:00,6.19,6.2,6.18,6.18,35100.0,6.19,6.2,6.18,6.18,35100.0
2010-01-21 10:20:00,6.18,6.19,6.07,6.08,97700.0,6.18,6.19,6.07,6.08,97700.0
2010-01-21 10:30:00,6.08,6.14,6.08,6.12,70800.0,6.08,6.14,6.08,6.12,70800.0
2010-01-21 10:40:00,6.12,6.15,6.12,6.14,37900.0,6.12,6.15,6.12,6.14,37900.0
2010-01-21 10:50:00,6.13,6.14,6.12,6.14,39300.0,6.13,6.14,6.12,6.14,39300.0
2010-01-21 11:00:00,6.14,6.16,6.13,6.14,104800.0,6.14,6.16,6.13,6.14,104800.0
2010-01-21 11:10:00,6.15,6.16,6.11,6.11,13000.0,6.15,6.16,6.11,6.11,13000.0
2010-01-21 11:20:00,6.12,6.12,6.11,6.11,1600.0,6.12,6.12,6.11,6.11,1600.0
2010-01-21 11:30:00,6.11,6.13,6.11,6.12,41500.0,6.11,6.13,6.11,6.12,41500.0
2010-01-21 11:40:00,6.13,6.13,6.1,6.1,19900.0,6.13,6.13,6.1,6.1,19900.0
2010-01-21 11:50:00,6.1,6.13,6.1,6.11,81100.0,6.1,6.13,6.1,6.11,81100.0
2010-01-21 12:00:00,6.1,6.16,6.1,6.15,94200.0,6.1,6.16,6.1,6.15,94200.0
2010-01-21 12:10:00,6.14,6.15,6.12,6.13,40100.0,6.14,6.15,6.12,6.13,40100.0
2010-01-21 12:20:00,6.12,6.13,6.1,6.1,21000.0,6.12,6.13,6.1,6.1,21000.0
2010-01-21 12:30:00,6.1,6.12,6.1,6.12,16700.0,6.1,6.12,6.1,6.12,16700.0
2010-01-21 12:40:00,6.12,6.15,6.11,6.12,102800.0,6.12,6.15,6.11,6.12,102800.0
2010-01-21 12:50:00,6.13,6.14,6.11,6.13,38700.0,6.13,6.14,6.11,6.13,38700.0
2010-01-21 13:00:00,6.13,6.13,6.11,6.13,106100.0,6.13,6.13,6.11,6.13,106100.0
2010-01-21 13:10:00,6.12,6.13,6.12,6.13,13000.0,6.12,6.13,6.12,6.13,13000.0
2010-01-21 13:20:00,6.13,6.13,6.09,6.11,135500.0,6.13,6.13,6.09,6.11,135500.0
2010-01-21 13:30:00,6.11,6.13,6.11,6.13,42900.0,6.11,6.13,6.11,6.13,42900.0
2010-01-21 13:40:00,6.13,6.14,6.13,6.13,11400.0,6.13,6.14,6.13,6.13,11400.0
2010-01-21 13:50:00,6.13,6.14,6.13,6.14,4200.0,6.13,6.14,6.13,6.14,4200.0
2010-01-21 14:00:00,6.14,6.15,6.12,6.13,199400.0,6.14,6.15,6.12,6.13,199400.0
2010-01-21 14:10:00,6.13,6.13,6.12,6.13,15900.0,6.13,6.13,6.12,6.13,15900.0
2010-01-21 14:20:00,6.12,6.15,6.12,6.15,67300.0,6.12,6.15,6.12,6.15,67300.0
2010-01-21 14:30:00,6.14,6.15,6.13,6.13,61400.0,6.14,6.15,6.13,6.13,61400.0
2010-01-21 14:40:00,6.14,6.14,6.11,6.12,60900.0,6.14,6.14,6.11,6.12,60900.0
2010-01-21 14:50:00,6.13,6.15,6.13,6.15,15200.0,6.13,6.15,6.13,6.15,15200.0
2010-01-21 15:00:00,6.15,6.16,6.14,6.14,100300.0,6.15,6.16,6.14,6.14,100300.0
2010-01-21 15:10:00,6.14,6.15,6.13,6.13,53600.0,6.14,6.15,6.13,6.13,53600.0
2010-01-21 15:20:00,6.14,6.15,6.13,6.14,64900.0,6.14,6.15,6.13,6.14,64900.0
2010-01-21 15:30:00,6.14,6.14,6.11,6.12,167200.0,6.14,6.14,6.11,6.12,167200.0
2010-01-21 15:40:00,6.12,6.15,6.12,6.13,224400.0,6.12,6.15,6.12,6.13,224400.0
2010-01-21 15:50:00,6.13,6.13,6.1,6.12,218000.0,6.13,6.13,6.1,6.12,218000.0
2010-01-22 09:30:00,6.13,6.14,6.09,6.13,30700.0,6.13,6.14,6.09,6.13,30700.0
2010-01-22 09:40:00,6.13,6.13,6.06,6.06,74200.0,6.13,6.13,6.06,6.06,74200.0
2010-01-22 09:50:00,6.06,6.12,6.05,6.11,89800.0,6.06,6.12,6.05,6.11,89800.0
2010-01-22 10:00:00,6.11,6.13,6.09,6.1,214800.0,6.11,6.13,6.09,6.1,214800.0
2010-01-22 10:10:00,6.1,6.11,6.06,6.07,92700.0,6.1,6.11,6.06,6.07,92700.0
2010-01-22 10:20:00,6.06,6.09,6.02,6.09,107600.0,6.06,6.09,6.02,6.09,107600.0
2010-01-22 10:30:00,6.08,6.09,6.06,6.07,66800.0,6.08,6.09,6.06,6.07,66800.0
2010-01-22 10:40:00,6.07,6.09,6.06,6.06,66200.0,6.07,6.09,6.06,6.06,66200.0
2010-01-22 10:50:00,6.06,6.08,6.06,6.08,25600.0,6.06,6.08,6.06,6.08,25600.0
2010-01-22 11:00:00,6.08,6.11,6.07,6.09,58200.0,6.08,6.11,6.07,6.09,58200.0
2010-01-22 11:10:00,6.09,6.09,6.07,6.08,22100.0,6.09,6.09,6.07,6.08,22100.0
2010-01-22 11:20:00,6.08,6.1,6.08,6.1,51700.0,6.08,6.1,6.08,6.1,51700.0
2010-01-22 11:30:00,6.09,6.11,6.09,6.09,50400.0,6.09,6.11,6.09,6.09,50400.0
2010-01-22 11:40:00,6.09,6.1,6.09,6.09,12900.0,6.09,6.1,6.09,6.09,12900.0
2010-01-22 11:50:00,6.09,6.1,6.08,6.08,40000.0,6.09,6.1,6.08,6.08,40000.0
2010-01-22 12:00:00,6.08,6.09,6.08,6.08,4500.0,6.08,6.09,6.08,6.08,4500.0
2010-01-22 12:10:00,6.08,6.08,6.07,6.07,35900.0,6.08,6.08,6.07,6.07,35900.0
2010-01-22 12:20:00,6.07,6.09,6.07,6.09,11000.0,6.07,6.09,6.07,6.09,11000.0
2010-01-22 12:30:00,6.09,6.12,6.08,6.1,97900.0,6.09,6.12,6.08,6.1,97900.0
2010-01-22 12:40:00,6.1,6.1,6.08,6.09,18500.0,6.1,6.1,6.08,6.09,18500.0
2010-01-22 12:50:00,6.08,6.09,6.07,6.08,21400.0,6.08,6.09,6.07,6.08,21400.0
2010-01-22 13:00:00,6.08,6.09,6.07,6.09,41300.0,6.08,6.09,6.07,6.09,41300.0
2010-01-22 13:10:00,6.1,6.1,6.09,6.1,15100.0,6.1,6.1,6.09,6.1,15100.0
2010-01-22 13:20:00,6.1,6.1,6.09,6.09,2700.0,6.1,6.1,6.09,6.09,2700.0
2010-01-22 13:30:00,6.09,6.1,6.07,6.08,36800.0,6.09,6.1,6.07,6.08,36800.0
2010-01-22 13:40:00,6.08,6.08,6.07,6.08,11400.0,6.08,6.08,6.07,6.08,11400.0
2010-01-22 13:50:00,6.07,6.08,6.07,6.07,2800.0,6.07,6.08,6.07,6.07,2800.0
2010-01-22 14:00:00,6.07,6.08,6.07,6.07,46200.0,6.07,6.08,6.07,6.07,46200.0
2010-01-22 14:10:00,6.07,6.07,6.06,6.06,12700.0,6.07,6.07,6.06,6.06,12700.0
2010-01-22 14:20:00,6.06,6.07,6.05,6.05,49600.0,6.06,6.07,6.05,6.05,49600.0
2010-01-22 14:30:00,6.05,6.06,6.03,6.03,58700.0,6.05,6.06,6.03,6.03,58700.0
2010-01-22 14:40:00,6.03,6.06,6.03,6.05,216700.0,6.03,6.06,6.03,6.05,216700.0
2010-01-22 14:50:00,6.05,6.05,6.02,6.02,43000.0,6.05,6.05,6.02,6.02,43000.0
2010-01-22 15:00:00,6.02,6.05,6.0,6.02,241600.0,6.02,6.05,6.0,6.02,241600.0
2010-01-22 15:10:00,6.02,6.02,5.99,5.99,137000.0,6.02,6.02,5.99,5.99,137000.0
2010-01-22 15:20:00,5.99,6.0,5.98,5.98,159000.0,5.99,6.0,5.98,5.98,159000.0
2010-01-22 15:30:00,5.98,6.01,5.96,5.99,296400.0,5.98,6.01,5.96,5.99,296400.0
2010-01-22 15:40:00,6.0,6.01,5.97,5.99,231100.0,6.0,6.01,5.97,5.99,231100.0
2010-01-22 15:50:00,5.98,5.99,5.97,5.97,378800.0,5.98,5.99,5.97,5.97,378800.0
2010-01-25 09:30:00,6.04,6.07,6.0,6.05,2312000.0,6.04,6.07,6.0,6.05,2312000.0
2010-01-25 09:40:00,6.02,6.05,5.99,6.0,77700.0,6.02,6.05,5.99,6.0,77700.0
2010-01-25 09:50:00,6.0,6.02,5.99,6.01,159100.0,6.0,6.02,5.99,6.01,159100.0
2010-01-25 10:00:00,6.01,6.02,5.96,5.99,224500.0,6.01,6.02,5.96,5.99,224500.0
2010-01-25 10:10:00,5.99,6.0,5.94,5.95,721400.0,5.99,6.0,5.94,5.95,721400.0
2010-01-25 10:20:00,5.95,5.97,5.92,5.97,268600.0,5.95,5.97,5.92,5.97,268600.0
2010-01-25 10:30:00,5.97,6.0,5.96,5.98,50300.0,5.97,6.0,5.96,5.98,50300.0
2010-01-25 10:40:00,5.99,5.99,5.96,5.97,47800.0,5.99,5.99,5.96,5.97,47800.0
2010-01-25 10:50:00,5.96,6.0,5.96,5.99,109000.0,5.96,6.0,5.96,5.99,109000.0
2010-01-25 11:00:00,5.99,6.0,5.96,5.97,127600.0,5.99,6.0,5.96,5.97,127600.0
2010-01-25 11:10:00,5.96,5.97,5.95,5.97,90200.0,5.96,5.97,5.95,5.97,90200.0
2010-01-25 11:20:00,5.97,5.97,5.96,5.96,89000.0,5.97,5.97,5.96,5.96,89000.0
2010-01-25 11:30:00,5.96,5.97,5.96,5.97,54500.0,5.96,5.97,5.96,5.97,54500.0
2010-01-25 11:40:00,5.97,5.97,5.96,5.96,10500.0,5.97,5.97,5.96,5.96,10500.0
2010-01-25 11:50:00,5.96,5.98,5.96,5.98,25800.0,5.96,5.98,5.96,5.98,25800.0
2010-01-25 12:00:00,5.97,5.98,5.95,5.95,23600.0,5.97,5.98,5.95,5.95,23600.0
2010-01-25 12:10:00,5.95,5.95,5.93,5.93,30000.0,5.95,5.95,5.93,5.93,30000.0
2010-01-25 12:20:00,5.93,5.95,5.91,5.91,79400.0,5.93,5.95,5.91,5.91,79400.0
2010-01-25 12:30:00,5.91,5.92,5.89,5.9,43300.0,5.91,5.92,5.89,5.9,43300.0
2010-01-25 12:40:00,5.89,5.9,5.89,5.9,13000.0,5.89,5.9,5.89,5.9,13000.0
2010-01-25 12:50:00,5.89,5.91,5.89,5.91,61200.0,5.89,5.91,5.89,5.91,61200.0
2010-01-25 13:00:00,5.91,5.92,5.91,5.92,13300.0,5.91,5.92,5.91,5.92,13300.0
2010-01-25 13:10:00,5.91,5.94,5.91,5.94,118300.0,5.91,5.94,5.91,5.94,118300.0
2010-01-25 13:20:00,5.94,5.97,5.93,5.97,113800.0,5.94,5.97,5.93,5.97,113800.0
2010-01-25 13:30:00,5.98,5.98,5.96,5.96,194700.0,5.98,5.98,5.96,5.96,194700.0
2010-01-25 13:40:00,5.96,5.99,5.96,5.97,298400.0,5.96,5.99,5.96,5.97,298400.0
2010-01-25 13:50:00,5.97,5.97,5.95,5.96,117100.0,5.97,5.97,5.95,5.96,117100.0
2010-01-25 14:00:00,5.97,5.99,5.96,5.98,121500.0,5.97,5.99,5.96,5.98,121500.0
2010-01-25 14:10:00,5.98,5.99,5.97,5.98,78600.0,5.98,5.99,5.97,5.98,78600.0
2010-01-25 14:20:00,5.99,6.0,5.98,6.0,30500.0,5.99,6.0,5.98,6.0,30500.0
2010-01-25 14:30:00,5.99,6.0,5.97,5.97,37400.0,5.99,6.0,5.97,5.97,37400.0
2010-01-25 14:40:00,5.97,5.98,5.97,5.98,49400.0,5.97,5.98,5.97,5.98,49400.0
2010-01-25 14:50:00,5.98,5.98,5.97,5.97,47300.0,5.98,5.98,5.97,5.97,47300.0
2010-01-25 15:00:00,5.97,5.99,5.96,5.97,448600.0,5.97,5.99,5.96,5.97,448600.0
2010-01-25 15:10:00,5.97,5.97,5.95,5.95,29400.0,5.97,5.97,5.95,5.95,29400.0
2010-01-25 15:20:00,5.96,5.96,5.95,5.96,12400.0,5.96,5.96,5.95,5.96,12400.0
2010-01-25 15:30:00,5.95,5.99,5.95,5.97,69900.0,5.95,5.99,5.95,5.97,69900.0
2010-01-25 15:40:00,5.98,5.98,5.95,5.95,42200.0,5.98,5.98,5.95,5.95,42200.0
2010-01-25 15:50:00,5.95,5.96,5.94,5.94,146600.0,5.95,5.96,5.94,5.94,146600.0
2010-01-26 09:30:00,5.95,5.95,5.87,5.89,51400.0,5.95,5.95,5.87,5.89,51400.0
2010-01-26 09:40:00,5.89,5.89,5.85,5.87,57300.0,5.89,5.89,5.85,5.87,57300.0
2010-01-26 09:50:00,5.87,5.87,5.84,5.86,58900.0,5.87,5.87,5.84,5.86,58900.0
2010-01-26 10:00:00,5.87,5.97,5.87,5.93,74500.0,5.87,5.97,5.87,5.93,74500.0
2010-01-26 10:10:00,5.92,5.95,5.9,5.9,82100.0,5.92,5.95,5.9,5.9,82100.0
2010-01-26 10:20:00,5.9,5.91,5.89,5.9,51300.0,5.9,5.91,5.89,5.9,51300.0
2010-01-26 10:30:00,5.91,5.91,5.9,5.9,9600.0,5.91,5.91,5.9,5.9,9600.0
2010-01-26 10:40:00,5.9,5.93,5.9,5.93,45500.0,5.9,5.93,5.9,5.93,45500.0
2010-01-26 10:50:00,5.93,5.93,5.89,5.9,25600.0,5.93,5.93,5.89,5.9,25600.0
2010-01-26 11:00:00,5.91,5.92,5.9,5.92,12600.0,5.91,5.92,5.9,5.92,12600.0
2010-01-26 11:10:00,5.92,5.94,5.92,5.93,51900.0,5.92,5.94,5.92,5.93,51900.0
2010-01-26 11:20:00,5.93,5.94,5.92,5.92,16000.0,5.93,5.94,5.92,5.92,16000.0
2010-01-26 11:30:00,5.92,5.95,5.92,5.94,27200.0,5.92,5.95,5.92,5.94,27200.0
2010-01-26 11:40:00,5.95,5.96,5.95,5.96,33600.0,5.95,5.96,5.95,5.96,33600.0
2010-01-26 11:50:00,5.97,5.98,5.97,5.97,19400.0,5.97,5.98,5.97,5.97,19400.0
2010-01-26 12:00:00,5.98,5.98,5.95,5.97,29600.0,5.98,5.98,5.95,5.97,29600.0
2010-01-26 12:10:00,5.96,5.97,5.96,5.96,2600.0,5.96,5.97,5.96,5.96,2600.0
2010-01-26 12:20:00,5.97,5.97,5.96,5.96,29200.0,5.97,5.97,5.96,5.96,29200.0
2010-01-26 12:30:00,5.97,5.97,5.96,5.96,37800.0,5.97,5.97,5.96,5.96,37800.0
2010-01-26 12:40:00,5.95,5.95,5.94,5.94,26900.0,5.95,5.95,5.94,5.94,26900.0
2010-01-26 12:50:00,5.94,5.95,5.94,5.95,33100.0,5.94,5.95,5.94,5.95,33100.0
2010-01-26 13:00:00,5.95,5.96,5.95,5.95,12700.0,5.95,5.96,5.95,5.95,12700.0
2010-01-26 13:10:00,5.96,5.96,5.95,5.96,3600.0,5.96,5.96,5.95,5.96,3600.0
2010-01-26 13:20:00,5.95,5.96,5.95,5.95,3900.0,5.95,5.96,5.95,5.95,3900.0
2010-01-26 13:30:00,5.95,5.96,5.95,5.95,26000.0,5.95,5.96,5.95,5.95,26000.0
2010-01-26 13:40:00,5.95,5.97,5.95,5.96,35800.0,5.95,5.97,5.95,5.96,35800.0
2010-01-26 13:50:00,5.96,5.97,5.96,5.96,12200.0,5.96,5.97,5.96,5.96,12200.0
2010-01-26 14:00:00,5.96,5.97,5.96,5.97,32400.0,5.96,5.97,5.96,5.97,32400.0
2010-01-26 14:10:00,5.96,5.96,5.94,5.95,40700.0,5.96,5.96,5.94,5.95,40700.0
2010-01-26 14:20:00,5.95,5.96,5.95,5.95,6300.0,5.95,5.96,5.95,5.95,6300.0
2010-01-26 14:30:00,5.96,5.96,5.95,5.95,12100.0,5.96,5.96,5.95,5.95,12100.0
2010-01-26 14:40:00,5.96,5.96,5.95,5.95,7100.0,5.96,5.96,5.95,5.95,7100.0
2010-01-26 14:50:00,5.96,5.96,5.95,5.96,13500.0,5.96,5.96,5.95,5.96,13500.0
2010-01-26 15:00:00,5.96,5.97,5.95,5.97,53700.0,5.96,5.97,5.95,5.97,53700.0
2010-01-26 15:10:00,5.96,5.97,5.96,5.96,46800.0,5.96,5.97,5.96,5.96,46800.0
2010-01-26 15:20:00,5.95,5.95,5.94,5.94,29100.0,5.95,5.95,5.94,5.94,29100.0
2010-01-26 15:30:00,5.94,5.95,5.93,5.93,41800.0,5.94,5.95,5.93,5.93,41800.0
2010-01-26 15:40:00,5.93,5.94,5.93,5.93,73900.0,5.93,5.94,5.93,5.93,73900.0
2010-01-26 15:50:00,5.93,5.94,5.92,5.92,162700.0,5.93,5.94,5.92,5.92,162700.0
2010-01-27 09:30:00,5.91,5.97,5.91,5.97,61200.0,5.91,5.97,5.91,5.97,61200.0
2010-01-27 09:40:00,5.98,5.98,5.96,5.97,28700.0,5.98,5.98,5.96,5.97,28700.0
2010-01-27 09:50:00,5.97,5.97,5.92,5.92,67400.0,5.97,5.97,5.92,5.92,67400.0
2010-01-27 10:00:00,5.92,5.92,5.9,5.91,32900.0,5.92,5.92,5.9,5.91,32900.0
2010-01-27 10:10:00,5.91,5.91,5.86,5.86,35600.0,5.91,5.91,5.86,5.86,35600.0
2010-01-27 10:20:00,5.86,5.9,5.86,5.89,32700.0,5.86,5.9,5.86,5.89,32700.0
2010-01-27 10:30:00,5.9,5.94,5.89,5.93,107200.0,5.9,5.94,5.89,5.93,107200.0
2010-01-27 10:40:00,5.93,5.94,5.92,5.92,60100.0,5.93,5.94,5.92,5.92,60100.0
2010-01-27 10:50:00,5.92,5.95,5.91,5.95,46600.0,5.92,5.95,5.91,5.95,46600.0
2010-01-27 11:00:00,5.95,5.98,5.95,5.97,24600.0,5.95,5.98,5.95,5.97,24600.0
2010-01-27 11:10:00,5.97,5.97,5.93,5.96,55900.0,5.97,5.97,5.93,5.96,55900.0
2010-01-27 11:20:00,5.97,5.98,5.96,5.96,29000.0,5.97,5.98,5.96,5.96,29000.0
2010-01-27 11:30:00,5.96,5.96,5.95,5.96,13700.0,5.96,5.96,5.95,5.96,13700.0
2010-01-27 11:40:00,5.95,5.96,5.95,5.95,9400.0,5.95,5.96,5.95,5.95,9400.0
2010-01-27 11:50:00,5.95,5.96,5.94,5.95,45200.0,5.95,5.96,5.94,5.95,45200.0
2010-01-27 12:00:00,5.95,6.0,5.95,5.99,39700.0,5.95,6.0,5.95,5.99,39700.0
2010-01-27 12:10:00,5.99,6.0,5.96,5.97,41900.0,5.99,6.0,5.96,5.97,41900.0
2010-01-27 12:20:00,5.97,5.97,5.96,5.96,35700.0,5.97,5.97,5.96,5.96,35700.0
2010-01-27 12:30:00,5.96,5.97,5.95,5.95,52600.0,5.96,5.97,5.95,5.95,52600.0
2010-01-27 12:40:00,5.96,5.96,5.94,5.94,19700.0,5.96,5.96,5.94,5.94,19700.0
2010-01-27 12:50:00,5.94,5.95,5.93,5.94,18400.0,5.94,5.95,5.93,5.94,18400.0
2010-01-27 13:00:00,5.93,5.95,5.93,5.94,32000.0,5.93,5.95,5.93,5.94,32000.0
2010-01-27 13:10:00,5.94,5.96,5.92,5.92,34500.0,5.94,5.96,5.92,5.92,34500.0
2010-01-27 13:20:00,5.92,5.93,5.91,5.93,72000.0,5.92,5.93,5.91,5.93,72000.0
2010-01-27 13:30:00,5.92,5.95,5.92,5.95,31900.0,5.92,5.95,5.92,5.95,31900.0
2010-01-27 13:40:00,5.95,5.95,5.93,5.95,16900.0,5.95,5.95,5.93,5.95,16900.0
2010-01-27 13:50:00,5.94,5.95,5.94,5.94,17100.0,5.94,5.95,5.94,5.94,17100.0
2010-01-27 14:00:00,5.95,5.95,5.93,5.93,15600.0,5.95,5.95,5.93,5.93,15600.0
2010-01-27 14:10:00,5.94,5.94,5.89,5.94,38500.0,5.94,5.94,5.89,5.94,38500.0
2010-01-27 14:20:00,5.94,5.95,5.87,5.92,65800.0,5.94,5.95,5.87,5.92,65800.0
2010-01-27 14:30:00,5.92,5.96,5.92,5.95,41400.0,5.92,5.96,5.92,5.95,41400.0
2010-01-27 14:40:00,5.95,5.98,5.95,5.97,27100.0,5.95,5.98,5.95,5.97,27100.0
2010-01-27 14:50:00,5.97,5.98,5.96,5.97,29300.0,5.97,5.98,5.96,5.97,29300.0
2010-01-27 15:00:00,5.97,5.98,5.94,5.94,60600.0,5.97,5.98,5.94,5.94,60600.0
2010-01-27 15:10:00,5.94,5.95,5.93,5.94,29500.0,5.94,5.95,5.93,5.94,29500.0
2010-01-27 15:20:00,5.93,5.97,5.93,5.95,64800.0,5.93,5.97,5.93,5.95,64800.0
2010-01-27 15:30:00,5.95,5.99,5.95,5.99,55700.0,5.95,5.99,5.95,5.99,55700.0
2010-01-27 15:40:00,5.99,6.03,5.98,6.01,236300.0,5.99,6.03,5.98,6.01,236300.0
2010-01-27 15:50:00,6.01,6.03,6.0,6.0,483000.0,6.01,6.03,6.0,6.0,483000.0
2010-01-28 09:30:00,5.98,5.98,5.91,5.93,33500.0,5.98,5.98,5.91,5.93,33500.0
2010-01-28 09:40:00,5.93,5.96,5.92,5.94,33800.0,5.93,5.96,5.92,5.94,33800.0
2010-01-28 09:50:00,5.94,5.95,5.94,5.95,12400.0,5.94,5.95,5.94,5.95,12400.0
2010-01-28 10:00:00,5.94,5.95,5.91,5.91,72400.0,5.94,5.95,5.91,5.91,72400.0
2010-01-28 10:10:00,5.91,5.91,5.87,5.88,67700.0,5.91,5.91,5.87,5.88,67700.0
2010-01-28 10:20:00,5.88,5.9,5.88,5.89,26200.0,5.88,5.9,5.88,5.89,26200.0
2010-01-28 10:30:00,5.89,5.92,5.89,5.92,24700.0,5.89,5.92,5.89,5.92,24700.0
2010-01-28 10:40:00,5.91,5.91,5.89,5.89,128500.0,5.91,5.91,5.89,5.89,128500.0
2010-01-28 10:50:00,5.89,5.9,5.87,5.89,32000.0,5.89,5.9,5.87,5.89,32000.0
2010-01-28 11:00:00,5.9,5.9,5.87,5.88,35900.0,5.9,5.9,5.87,5.88,35900.0
2010-01-28 11:10:00,5.87,5.9,5.83,5.87,171900.0,5.87,5.9,5.83,5.87,171900.0
2010-01-28 11:20:00,5.87,5.88,5.86,5.86,37900.0,5.87,5.88,5.86,5.86,37900.0
2010-01-28 11:30:00,5.86,5.86,5.82,5.82,38200.0,5.86,5.86,5.82,5.82,38200.0
2010-01-28 11:40:00,5.82,5.86,5.82,5.86,56700.0,5.82,5.86,5.82,5.86,56700.0
2010-01-28 11:50:00,5.85,5.86,5.85,5.85,3300.0,5.85,5.86,5.85,5.85,3300.0
2010-01-28 12:00:00,5.85,5.86,5.83,5.84,78500.0,5.85,5.86,5.83,5.84,78500.0
2010-01-28 12:10:00,5.84,5.84,5.83,5.83,9600.0,5.84,5.84,5.83,5.83,9600.0
2010-01-28 12:20:00,5.83,5.84,5.83,5.84,40500.0,5.83,5.84,5.83,5.84,40500.0
2010-01-28 12:30:00,5.83,5.84,5.83,5.84,39800.0,5.83,5.84,5.83,5.84,39800.0
2010-01-28 12:40:00,5.84,5.85,5.83,5.85,34900.0,5.84,5.85,5.83,5.85,34900.0
2010-01-28 12:50:00,5.84,5.88,5.84,5.88,48600.0,5.84,5.88,5.84,5.88,48600.0
2010-01-28 13:00:00,5.88,5.9,5.87,5.89,146700.0,5.88,5.9,5.87,5.89,146700.0
2010-01-28 13:10:00,5.89,5.9,5.89,5.9,5100.0,5.89,5.9,5.89,5.9,5100.0
2010-01-28 13:20:00,5.9,5.91,5.89,5.9,49300.0,5.9,5.91,5.89,5.9,49300.0
2010-01-28 13:30:00,5.9,5.91,5.9,5.91,16600.0,5.9,5.91,5.9,5.91,16600.0
2010-01-28 13:40:00,5.91,5.92,5.89,5.92,35600.0,5.91,5.92,5.89,5.92,35600.0
2010-01-28 13:50:00,5.91,5.92,5.91,5.92,15900.0,5.91,5.92,5.91,5.92,15900.0
2010-01-28 14:00:00,5.92,5.92,5.88,5.88,42700.0,5.92,5.92,5.88,5.88,42700.0
2010-01-28 14:10:00,5.89,5.89,5.87,5.89,157400.0,5.89,5.89,5.87,5.89,157400.0
2010-01-28 14:20:00,5.89,5.9,5.88,5.9,34300.0,5.89,5.9,5.88,5.9,34300.0
2010-01-28 14:30:00,5.89,5.89,5.86,5.88,76200.0,5.89,5.89,5.86,5.88,76200.0
2010-01-28 14:40:00,5.88,5.88,5.87,5.88,33900.0,5.88,5.88,5.87,5.88,33900.0
2010-01-28 14:50:00,5.87,5.89,5.87,5.89,54700.0,5.87,5.89,5.87,5.89,54700.0
2010-01-28 15:00:00,5.88,5.9,5.87,5.9,58100.0,5.88,5.9,5.87,5.9,58100.0
2010-01-28 15:10:00,5.89,5.91,5.85,5.85,123900.0,5.89,5.91,5.85,5.85,123900.0
2010-01-28 15:20:00,5.86,5.87,5.84,5.84,96100.0,5.86,5.87,5.84,5.84,96100.0
2010-01-28 15:30:00,5.85,5.92,5.84,5.92,147200.0,5.85,5.92,5.84,5.92,147200.0
2010-01-28 15:40:00,5.92,5.93,5.86,5.86,61600.0,5.92,5.93,5.86,5.86,61600.0
2010-01-28 15:50:00,5.86,5.87,5.84,5.84,158700.0,5.86,5.87,5.84,5.84,158700.0
2010-01-29 09:30:00,5.93,6.0,5.8,5.91,55800.0,5.93,6.0,5.8,5.91,55800.0
2010-01-29 09:40:00,5.9,5.94,5.9,5.93,33400.0,5.9,5.94,5.9,5.93,33400.0
2010-01-29 09:50:00,5.93,5.94,5.91,5.93,115000.0,5.93,5.94,5.91,5.93,115000.0
2010-01-29 10:00:00,5.93,5.93,5.91,5.91,22500.0,5.93,5.93,5.91,5.91,22500.0
2010-01-29 10:10:00,5.91,5.91,5.89,5.89,16800.0,5.91,5.91,5.89,5.89,16800.0
2010-01-29 10:20:00,5.89,5.92,5.89,5.92,16200.0,5.89,5.92,5.89,5.92,16200.0
2010-01-29 10:30:00,5.91,5.92,5.91,5.92,49400.0,5.91,5.92,5.91,5.92,49400.0
2010-01-29 10:40:00,5.92,5.93,5.92,5.92,77200.0,5.92,5.93,5.92,5.92,77200.0
2010-01-29 10:50:00,5.92,5.95,5.92,5.93,196200.0,5.92,5.95,5.92,5.93,196200.0
2010-01-29 11:00:00,5.92,5.94,5.92,5.93,15800.0,5.92,5.94,5.92,5.93,15800.0
2010-01-29 11:10:00,5.93,5.94,5.91,5.92,69600.0,5.93,5.94,5.91,5.92,69600.0
2010-01-29 11:20:00,5.92,5.93,5.9,5.9,167900.0,5.92,5.93,5.9,5.9,167900.0
2010-01-29 11:30:00,5.9,5.91,5.88,5.89,85600.0,5.9,5.91,5.88,5.89,85600.0
2010-01-29 11:40:00,5.89,5.89,5.85,5.85,33400.0,5.89,5.89,5.85,5.85,33400.0
2010-01-29 11:50:00,5.85,5.9,5.85,5.85,176400.0,5.85,5.9,5.85,5.85,176400.0
2010-01-29 12:00:00,5.85,5.86,5.84,5.84,40400.0,5.85,5.86,5.84,5.84,40400.0
2010-01-29 12:10:00,5.84,5.85,5.84,5.84,5900.0,5.84,5.85,5.84,5.84,5900.0
2010-01-29 12:20:00,5.84,5.85,5.84,5.84,1400.0,5.84,5.85,5.84,5.84,1400.0
2010-01-29 12:30:00,5.84,5.85,5.84,5.84,56500.0,5.84,5.85,5.84,5.84,56500.0
2010-01-29 12:40:00,5.84,5.84,5.83,5.84,18200.0,5.84,5.84,5.83,5.84,18200.0
2010-01-29 12:50:00,5.83,5.86,5.83,5.85,55600.0,5.83,5.86,5.83,5.85,55600.0
2010-01-29 13:00:00,5.85,5.86,5.84,5.84,11400.0,5.85,5.86,5.84,5.84,11400.0
2010-01-29 13:10:00,5.84,5.88,5.83,5.87,144800.0,5.84,5.88,5.83,5.87,144800.0
2010-01-29 13:20:00,5.87,5.88,5.87,5.88,21900.0,5.87,5.88,5.87,5.88,21900.0
2010-01-29 13:30:00,5.88,5.9,5.88,5.89,44100.0,5.88,5.9,5.88,5.89,44100.0
2010-01-29 13:40:00,5.89,5.9,5.88,5.89,51800.0,5.89,5.9,5.88,5.89,51800.0
2010-01-29 13:50:00,5.88,5.89,5.88,5.88,19000.0,5.88,5.89,5.88,5.88,19000.0
2010-01-29 14:00:00,5.89,5.89,5.88,5.88,29700.0,5.89,5.89,5.88,5.88,29700.0
2010-01-29 14:10:00,5.89,5.89,5.88,5.88,14400.0,5.89,5.89,5.88,5.88,14400.0
2010-01-29 14:20:00,5.88,5.89,5.85,5.87,122700.0,5.88,5.89,5.85,5.87,122700.0
2010-01-29 14:30:00,5.88,5.88,5.87,5.88,30500.0,5.88,5.88,5.87,5.88,30500.0
2010-01-29 14:40:00,5.88,5.88,5.81,5.81,71300.0,5.88,5.88,5.81,5.81,71300.0
2010-01-29 14:50:00,5.82,5.83,5.81,5.82,98600.0,5.82,5.83,5.81,5.82,98600.0
2010-01-29 15:00:00,5.83,5.83,5.82,5.83,23600.0,5.83,5.83,5.82,5.83,23600.0
2010-01-29 15:10:00,5.82,5.83,5.79,5.8,153600.0,5.82,5.83,5.79,5.8,153600.0
2010-01-29 15:20:00,5.8,5.81,5.79,5.8,84600.0,5.8,5.81,5.79,5.8,84600.0
2010-01-29 15:30:00,5.8,5.83,5.79,5.82,155300.0,5.8,5.83,5.79,5.82,155300.0
2010-01-29 15:40:00,5.82,5.85,5.82,5.85,111400.0,5.82,5.85,5.82,5.85,111400.0
2010-01-29 15:50:00,5.84,5.85,5.81,5.81,440000.0,5.84,5.85,5.81,5.81,440000.0
2010-02-01 09:30:00,5.81,5.84,5.79,5.83,138900.0,5.81,5.84,5.79,5.83,138900.0
2010-02-01 09:40:00,5.83,5.83,5.81,5.81,46200.0,5.83,5.83,5.81,5.81,46200.0
2010-02-01 09:50:00,5.81,5.84,5.8,5.84,153500.0,5.81,5.84,5.8,5.84,153500.0
2010-02-01 10:00:00,5.84,5.85,5.79,5.8,239700.0,5.84,5.85,5.79,5.8,239700.0
2010-02-01 10:10:00,5.8,5.83,5.8,5.83,56700.0,5.8,5.83,5.8,5.83,56700.0
2010-02-01 10:20:00,5.82,5.9,5.82,5.89,103700.0,5.82,5.9,5.82,5.89,103700.0
2010-02-01 10:30:00,5.89,5.93,5.89,5.91,148500.0,5.89,5.93,5.89,5.91,148500.0
2010-02-01 10:40:00,5.9,5.91,5.87,5.87,94100.0,5.9,5.91,5.87,5.87,94100.0
2010-02-01 10:50:00,5.87,5.88,5.86,5.86,80200.0,5.87,5.88,5.86,5.86,80200.0
2010-02-01 11:00:00,5.86,5.89,5.85,5.89,63500.0,5.86,5.89,5.85,5.89,63500.0
2010-02-01 11:10:00,5.88,5.9,5.88,5.9,80100.0,5.88,5.9,5.88,5.9,80100.0
2010-02-01 11:20:00,5.89,5.9,5.89,5.9,17700.0,5.89,5.9,5.89,5.9,17700.0
2010-02-01 11:30:00,5.89,5.9,5.89,5.9,32100.0,5.89,5.9,5.89,5.9,32100.0
2010-02-01 11:40:00,5.89,5.9,5.89,5.9,16200.0,5.89,5.9,5.89,5.9,16200.0
2010-02-01 11:50:00,5.89,5.9,5.89,5.89,18800.0,5.89,5.9,5.89,5.89,18800.0
2010-02-01 12:00:00,5.89,5.9,5.89,5.9,17600.0,5.89,5.9,5.89,5.9,17600.0
2010-02-01 12:10:00,5.89,5.9,5.87,5.89,98000.0,5.89,5.9,5.87,5.89,98000.0
2010-02-01 12:20:00,5.88,5.9,5.88,5.9,37900.0,5.88,5.9,5.88,5.9,37900.0
2010-02-01 12:30:00,5.9,5.93,5.89,5.93,47900.0,5.9,5.93,5.89,5.93,47900.0
2010-02-01 12:40:00,5.92,5.95,5.92,5.95,33100.0,5.92,5.95,5.92,5.95,33100.0
2010-02-01 12:50:00,5.94,5.95,5.94,5.95,44700.0,5.94,5.95,5.94,5.95,44700.0
2010-02-01 13:00:00,5.95,5.95,5.94,5.94,29300.0,5.95,5.95,5.94,5.94,29300.0
2010-02-01 13:10:00,5.95,5.96,5.94,5.95,53400.0,5.95,5.96,5.94,5.95,53400.0
2010-02-01 13:20:00,5.95,5.95,5.94,5.94,26100.0,5.95,5.95,5.94,5.94,26100.0
2010-02-01 13:30:00,5.94,5.95,5.92,5.92,69100.0,5.94,5.95,5.92,5.92,69100.0
2010-02-01 13:40:00,5.93,5.93,5.9,5.92,39900.0,5.93,5.93,5.9,5.92,39900.0
2010-02-01 13:50:00,5.92,5.94,5.91,5.94,32100.0,5.92,5.94,5.91,5.94,32100.0
2010-02-01 14:00:00,5.93,5.94,5.92,5.93,29400.0,5.93,5.94,5.92,5.93,29400.0
2010-02-01 14:10:00,5.93,5.93,5.9,5.93,79600.0,5.93,5.93,5.9,5.93,79600.0
2010-02-01 14:20:00,5.93,5.93,5.91,5.92,38300.0,5.93,5.93,5.91,5.92,38300.0
2010-02-01 14:30:00,5.92,5.93,5.91,5.93,31000.0,5.92,5.93,5.91,5.93,31000.0
2010-02-01 14:40:00,5.93,5.93,5.89,5.9,81800.0,5.93,5.93,5.89,5.9,81800.0
2010-02-01 14:50:00,5.89,5.91,5.88,5.9,83100.0,5.89,5.91,5.88,5.9,83100.0
2010-02-01 15:00:00,5.9,5.9,5.89,5.89,70200.0,5.9,5.9,5.89,5.89,70200.0
2010-02-01 15:10:00,5.88,5.89,5.88,5.89,32800.0,5.88,5.89,5.88,5.89,32800.0
2010-02-01 15:20:00,5.88,5.9,5.88,5.9,32100.0,5.88,5.9,5.88,5.9,32100.0
2010-02-01 15:30:00,5.9,5.9,5.88,5.88,44800.0,5.9,5.9,5.88,5.88,44800.0
2010-02-01 15:40:00,5.89,5.9,5.88,5.89,81100.0,5.89,5.9,5.88,5.89,81100.0
2010-02-01 15:50:00,5.9,5.91,5.89,5.91,190000.0,5.9,5.91,5.89,5.91,190000.0
2010-02-02 09:30:00,5.9,5.92,5.89,5.91,27200.0,5.9,5.92,5.89,5.91,27200.0
2010-02-02 09:40:00,5.9,5.92,5.9,5.91,91400.0,5.9,5.92,5.9,5.91,91400.0
2010-02-02 09:50:00,5.91,5.93,5.89,5.89,143600.0,5.91,5.93,5.89,5.89,143600.0
2010-02-02 10:00:00,5.89,5.91,5.87,5.91,273600.0,5.89,5.91,5.87,5.91,273600.0
2010-02-02 10:10:00,5.91,5.93,5.9,5.92,81600.0,5.91,5.93,5.9,5.92,81600.0
2010-02-02 10:20:00,5.91,5.93,5.91,5.91,99300.0,5.91,5.93,5.91,5.91,99300.0
2010-02-02 10:30:00,5.91,5.92,5.91,5.92,17100.0,5.91,5.92,5.91,5.92,17100.0
2010-02-02 10:40:00,5.92,5.94,5.9,5.9,122600.0,5.92,5.94,5.9,5.9,122600.0
2010-02-02 10:50:00,5.91,5.92,5.9,5.9,454000.0,5.91,5.92,5.9,5.9,454000.0
2010-02-02 11:00:00,5.91,5.95,5.9,5.95,518800.0,5.91,5.95,5.9,5.95,518800.0
2010-02-02 11:10:00,5.95,5.96,5.93,5.94,159500.0,5.95,5.96,5.93,5.94,159500.0
2010-02-02 11:20:00,5.93,5.96,5.93,5.95,78400.0,5.93,5.96,5.93,5.95,78400.0
2010-02-02 11:30:00,5.95,5.98,5.95,5.97,230200.0,5.95,5.98,5.95,5.97,230200.0
2010-02-02 11:40:00,5.97,5.97,5.95,5.95,62400.0,5.97,5.97,5.95,5.95,62400.0
2010-02-02 11:50:00,5.96,5.97,5.95,5.97,86500.0,5.96,5.97,5.95,5.97,86500.0
2010-02-02 12:00:00,5.98,5.98,5.97,5.98,14500.0,5.98,5.98,5.97,5.98,14500.0
2010-02-02 12:10:00,5.97,5.98,5.97,5.97,10300.0,5.97,5.98,5.97,5.97,10300.0
2010-02-02 12:20:00,5.97,6.02,5.97,6.0,229300.0,5.97,6.02,5.97,6.0,229300.0
2010-02-02 12:30:00,6.01,6.01,5.98,5.98,102700.0,6.01,6.01,5.98,5.98,102700.0
2010-02-02 12:40:00,5.98,6.0,5.98,6.0,31400.0,5.98,6.0,5.98,6.0,31400.0
2010-02-02 12:50:00,6.0,6.02,5.99,6.02,97100.0,6.0,6.02,5.99,6.02,97100.0
2010-02-02 13:00:00,6.02,6.03,6.01,6.02,67100.0,6.02,6.03,6.01,6.02,67100.0
2010-02-02 13:10:00,6.01,6.02,6.01,6.02,10400.0,6.01,6.02,6.01,6.02,10400.0
2010-02-02 13:20:00,6.02,6.02,6.01,6.02,30900.0,6.02,6.02,6.01,6.02,30900.0
2010-02-02 13:30:00,6.02,6.04,6.01,6.03,148100.0,6.02,6.04,6.01,6.03,148100.0
2010-02-02 13:40:00,6.03,6.05,6.03,6.03,77700.0,6.03,6.05,6.03,6.03,77700.0
2010-02-02 13:50:00,6.03,6.04,6.03,6.03,38500.0,6.03,6.04,6.03,6.03,38500.0
2010-02-02 14:00:00,6.04,6.04,6.03,6.03,54000.0,6.04,6.04,6.03,6.03,54000.0
2010-02-02 14:10:00,6.04,6.05,6.03,6.05,34300.0,6.04,6.05,6.03,6.05,34300.0
2010-02-02 14:20:00,6.04,6.05,6.02,6.03,72100.0,6.04,6.05,6.02,6.03,72100.0
2010-02-02 14:30:00,6.03,6.04,6.02,6.04,39300.0,6.03,6.04,6.02,6.04,39300.0
2010-02-02 14:40:00,6.03,6.05,6.03,6.04,51100.0,6.03,6.05,6.03,6.04,51100.0
2010-02-02 14:50:00,6.04,6.06,6.04,6.06,52200.0,6.04,6.06,6.04,6.06,52200.0
2010-02-02 15:00:00,6.05,6.08,6.05,6.06,124600.0,6.05,6.08,6.05,6.06,124600.0
2010-02-02 15:10:00,6.07,6.07,6.06,6.07,72000.0,6.07,6.07,6.06,6.07,72000.0
2010-02-02 15:20:00,6.07,6.09,6.06,6.09,110900.0,6.07,6.09,6.06,6.09,110900.0
2010-02-02 15:30:00,6.08,6.09,6.08,6.08,105300.0,6.08,6.09,6.08,6.08,105300.0
2010-02-02 15:40:00,6.09,6.09,6.08,6.09,93700.0,6.09,6.09,6.08,6.09,93700.0
2010-02-02 15:50:00,6.09,6.13,6.08,6.1,607600.0,6.09,6.13,6.08,6.1,607600.0
2010-02-03 09:30:00,6.04,6.09,6.02,6.03,118700.0,6.04,6.09,6.02,6.03,118700.0
2010-02-03 09:40:00,6.04,6.04,6.0,6.0,82400.0,6.04,6.04,6.0,6.0,82400.0
2010-02-03 09:50:00,6.0,6.03,5.99,6.03,143600.0,6.0,6.03,5.99,6.03,143600.0
2010-02-03 10:00:00,6.03,6.04,6.02,6.03,49900.0,6.03,6.04,6.02,6.03,49900.0
2010-02-03 10:10:00,6.04,6.06,6.02,6.05,238200.0,6.04,6.06,6.02,6.05,238200.0
2010-02-03 10:20:00,6.05,6.12,6.05,6.07,422400.0,6.05,6.12,6.05,6.07,422400.0
2010-02-03 10:30:00,6.07,6.07,6.0,6.01,220700.0,6.07,6.07,6.0,6.01,220700.0
2010-02-03 10:40:00,6.01,6.05,6.0,6.04,145000.0,6.01,6.05,6.0,6.04,145000.0
2010-02-03 10:50:00,6.04,6.04,6.03,6.03,80900.0,6.04,6.04,6.03,6.03,80900.0
2010-02-03 11:00:00,6.04,6.08,6.03,6.08,173800.0,6.04,6.08,6.03,6.08,173800.0
2010-02-03 11:10:00,6.08,6.11,6.07,6.09,131400.0,6.08,6.11,6.07,6.09,131400.0
2010-02-03 11:20:00,6.09,6.1,6.06,6.07,175800.0,6.09,6.1,6.06,6.07,175800.0
2010-02-03 11:30:00,6.07,6.08,6.07,6.07,66800.0,6.07,6.08,6.07,6.07,66800.0
2010-02-03 11:40:00,6.07,6.07,6.03,6.04,211600.0,6.07,6.07,6.03,6.04,211600.0
2010-02-03 11:50:00,6.04,6.06,6.04,6.06,21600.0,6.04,6.06,6.04,6.06,21600.0
2010-02-03 12:00:00,6.05,6.06,6.05,6.05,17100.0,6.05,6.06,6.05,6.05,17100.0
2010-02-03 12:10:00,6.05,6.09,6.05,6.09,60700.0,6.05,6.09,6.05,6.09,60700.0
2010-02-03 12:20:00,6.09,6.1,6.05,6.08,199500.0,6.09,6.1,6.05,6.08,199500.0
2010-02-03 12:30:00,6.09,6.09,6.08,6.09,25500.0,6.09,6.09,6.08,6.09,25500.0
2010-02-03 12:40:00,6.08,6.09,6.08,6.09,10000.0,6.08,6.09,6.08,6.09,10000.0
2010-02-03 12:50:00,6.09,6.09,6.05,6.07,201000.0,6.09,6.09,6.05,6.07,201000.0
2010-02-03 13:00:00,6.07,6.11,6.07,6.11,123700.0,6.07,6.11,6.07,6.11,123700.0
2010-02-03 13:10:00,6.11,6.11,6.1,6.1,35500.0,6.11,6.11,6.1,6.1,35500.0
2010-02-03 13:20:00,6.09,6.1,6.09,6.09,56000.0,6.09,6.1,6.09,6.09,56000.0
2010-02-03 13:30:00,6.09,6.11,6.09,6.09,120600.0,6.09,6.11,6.09,6.09,120600.0
2010-02-03 13:40:00,6.09,6.09,6.07,6.09,108000.0,6.09,6.09,6.07,6.09,108000.0
2010-02-03 13:50:00,6.09,6.09,6.07,6.07,29100.0,6.09,6.09,6.07,6.07,29100.0
2010-02-03 14:00:00,6.07,6.08,6.07,6.08,8500.0,6.07,6.08,6.07,6.08,8500.0
2010-02-03 14:10:00,6.07,6.09,6.06,6.08,146100.0,6.07,6.09,6.06,6.08,146100.0
2010-02-03 14:20:00,6.08,6.1,6.08,6.09,25000.0,6.08,6.1,6.08,6.09,25000.0
2010-02-03 14:30:00,6.09,6.1,6.09,6.09,82100.0,6.09,6.1,6.09,6.09,82100.0
2010-02-03 14:40:00,6.09,6.1,6.06,6.09,178700.0,6.09,6.1,6.06,6.09,178700.0
2010-02-03 14:50:00,6.09,6.1,6.08,6.1,181900.0,6.09,6.1,6.08,6.1,181900.0
2010-02-03 15:00:00,6.09,6.1,6.09,6.09,37100.0,6.09,6.1,6.09,6.09,37100.0
2010-02-03 15:10:00,6.09,6.1,6.08,6.08,62400.0,6.09,6.1,6.08,6.08,62400.0
2010-02-03 15:20:00,6.08,6.11,6.08,6.1,192500.0,6.08,6.11,6.08,6.1,192500.0
2010-02-03 15:30:00,6.1,6.1,6.09,6.1,239100.0,6.1,6.1,6.09,6.1,239100.0
2010-02-03 15:40:00,6.1,6.12,6.09,6.12,157300.0,6.1,6.12,6.09,6.12,157300.0
2010-02-03 15:50:00,6.11,6.12,6.08,6.08,362800.0,6.11,6.12,6.08,6.08,362800.0
2010-02-04 09:30:00,5.95,6.08,5.95,5.99,692800.0,5.95,6.08,5.95,5.99,692800.0
2010-02-04 09:40:00,5.98,5.98,5.84,5.89,519000.0,5.98,5.98,5.84,5.89,519000.0
2010-02-04 09:50:00,5.89,5.89,5.75,5.78,562500.0,5.89,5.89,5.75,5.78,562500.0
2010-02-04 10:00:00,5.78,5.89,5.78,5.87,280600.0,5.78,5.89,5.78,5.87,280600.0
2010-02-04 10:10:00,5.87,5.92,5.86,5.91,243400.0,5.87,5.92,5.86,5.91,243400.0
2010-02-04 10:20:00,5.91,5.98,5.91,5.97,412200.0,5.91,5.98,5.91,5.97,412200.0
2010-02-04 10:30:00,5.96,5.97,5.89,5.91,423300.0,5.96,5.97,5.89,5.91,423300.0
2010-02-04 10:40:00,5.9,5.91,5.86,5.87,264600.0,5.9,5.91,5.86,5.87,264600.0
2010-02-04 10:50:00,5.87,5.87,5.83,5.85,302300.0,5.87,5.87,5.83,5.85,302300.0
2010-02-04 11:00:00,5.85,5.91,5.83,5.9,180600.0,5.85,5.91,5.83,5.9,180600.0
2010-02-04 11:10:00,5.9,5.92,5.87,5.9,185400.0,5.9,5.92,5.87,5.9,185400.0
2010-02-04 11:20:00,5.9,5.9,5.87,5.9,55200.0,5.9,5.9,5.87,5.9,55200.0
2010-02-04 11:30:00,5.9,5.91,5.85,5.85,77200.0,5.9,5.91,5.85,5.85,77200.0
2010-02-04 11:40:00,5.85,5.89,5.85,5.87,83200.0,5.85,5.89,5.85,5.87,83200.0
2010-02-04 11:50:00,5.87,5.93,5.87,5.9,145200.0,5.87,5.93,5.87,5.9,145200.0
2010-02-04 12:00:00,5.9,5.92,5.87,5.87,55400.0,5.9,5.92,5.87,5.87,55400.0
2010-02-04 12:10:00,5.88,5.88,5.86,5.88,59600.0,5.88,5.88,5.86,5.88,59600.0
2010-02-04 12:20:00,5.87,5.89,5.86,5.86,50600.0,5.87,5.89,5.86,5.86,50600.0
2010-02-04 12:30:00,5.86,5.88,5.85,5.86,126000.0,5.86,5.88,5.85,5.86,126000.0
2010-02-04 12:40:00,5.86,5.87,5.81,5.83,114500.0,5.86,5.87,5.81,5.83,114500.0
2010-02-04 12:50:00,5.83,5.84,5.82,5.82,92100.0,5.83,5.84,5.82,5.82,92100.0
2010-02-04 13:00:00,5.82,5.84,5.8,5.82,189300.0,5.82,5.84,5.8,5.82,189300.0
2010-02-04 13:10:00,5.82,5.82,5.8,5.8,103700.0,5.82,5.82,5.8,5.8,103700.0
2010-02-04 13:20:00,5.8,5.8,5.77,5.77,86400.0,5.8,5.8,5.77,5.77,86400.0
2010-02-04 13:30:00,5.77,5.78,5.77,5.78,47400.0,5.77,5.78,5.77,5.78,47400.0
2010-02-04 13:40:00,5.77,5.79,5.76,5.78,158600.0,5.77,5.79,5.76,5.78,158600.0
2010-02-04 13:50:00,5.78,5.8,5.77,5.77,158300.0,5.78,5.8,5.77,5.77,158300.0
2010-02-04 14:00:00,5.77,5.77,5.75,5.75,190500.0,5.77,5.77,5.75,5.75,190500.0
2010-02-04 14:10:00,5.75,5.83,5.74,5.82,444600.0,5.75,5.83,5.74,5.82,444600.0
2010-02-04 14:20:00,5.82,5.82,5.75,5.75,131300.0,5.82,5.82,5.75,5.75,131300.0
2010-02-04 14:30:00,5.75,5.85,5.74,5.82,375800.0,5.75,5.85,5.74,5.82,375800.0
2010-02-04 14:40:00,5.82,5.87,5.82,5.87,143200.0,5.82,5.87,5.82,5.87,143200.0
2010-02-04 14:50:00,5.86,5.89,5.86,5.89,100000.0,5.86,5.89,5.86,5.89,100000.0
2010-02-04 15:00:00,5.89,5.9,5.82,5.83,189400.0,5.89,5.9,5.82,5.83,189400.0
2010-02-04 15:10:00,5.82,5.84,5.79,5.8,187400.0,5.82,5.84,5.79,5.8,187400.0
2010-02-04 15:20:00,5.81,5.81,5.76,5.8,240100.0,5.81,5.81,5.76,5.8,240100.0
2010-02-04 15:30:00,5.79,5.8,5.75,5.76,159600.0,5.79,5.8,5.75,5.76,159600.0
2010-02-04 15:40:00,5.77,5.8,5.76,5.76,171200.0,5.77,5.8,5.76,5.76,171200.0
2010-02-04 15:50:00,5.76,5.79,5.76,5.77,337600.0,5.76,5.79,5.76,5.77,337600.0
2010-02-05 09:30:00,5.78,5.8,5.72,5.73,209500.0,5.78,5.8,5.72,5.73,209500.0
2010-02-05 09:40:00,5.73,5.79,5.72,5.76,93000.0,5.73,5.79,5.72,5.76,93000.0
2010-02-05 09:50:00,5.76,5.77,5.75,5.77,187900.0,5.76,5.77,5.75,5.77,187900.0
2010-02-05 10:00:00,5.77,5.77,5.72,5.72,98900.0,5.77,5.77,5.72,5.72,98900.0
2010-02-05 10:10:00,5.73,5.73,5.68,5.68,82300.0,5.73,5.73,5.68,5.68,82300.0
2010-02-05 10:20:00,5.68,5.75,5.68,5.75,121200.0,5.68,5.75,5.68,5.75,121200.0
2010-02-05 10:30:00,5.75,5.8,5.75,5.79,98400.0,5.75,5.8,5.75,5.79,98400.0
2010-02-05 10:40:00,5.78,5.8,5.78,5.79,81000.0,5.78,5.8,5.78,5.79,81000.0
2010-02-05 10:50:00,5.79,5.84,5.78,5.84,114200.0,5.79,5.84,5.78,5.84,114200.0
2010-02-05 11:00:00,5.84,5.84,5.8,5.82,153600.0,5.84,5.84,5.8,5.82,153600.0
2010-02-05 11:10:00,5.82,5.84,5.81,5.84,82700.0,5.82,5.84,5.81,5.84,82700.0
2010-02-05 11:20:00,5.84,5.84,5.8,5.8,107500.0,5.84,5.84,5.8,5.8,107500.0
2010-02-05 11:30:00,5.8,5.81,5.74,5.76,135200.0,5.8,5.81,5.74,5.76,135200.0
2010-02-05 11:40:00,5.76,5.76,5.7,5.73,200600.0,5.76,5.76,5.7,5.73,200600.0
2010-02-05 11:50:00,5.73,5.74,5.7,5.7,88700.0,5.73,5.74,5.7,5.7,88700.0
2010-02-05 12:00:00,5.71,5.74,5.7,5.74,106300.0,5.71,5.74,5.7,5.74,106300.0
2010-02-05 12:10:00,5.73,5.74,5.71,5.73,34200.0,5.73,5.74,5.71,5.73,34200.0
2010-02-05 12:20:00,5.73,5.77,5.72,5.77,94100.0,5.73,5.77,5.72,5.77,94100.0
2010-02-05 12:30:00,5.77,5.78,5.74,5.76,78400.0,5.77,5.78,5.74,5.76,78400.0
2010-02-05 12:40:00,5.76,5.77,5.75,5.76,220400.0,5.76,5.77,5.75,5.76,220400.0
2010-02-05 12:50:00,5.77,5.78,5.72,5.72,78000.0,5.77,5.78,5.72,5.72,78000.0
2010-02-05 13:00:00,5.72,5.74,5.69,5.7,134600.0,5.72,5.74,5.69,5.7,134600.0
2010-02-05 13:10:00,5.7,5.72,5.7,5.7,55200.0,5.7,5.72,5.7,5.7,55200.0
2010-02-05 13:20:00,5.7,5.7,5.64,5.66,212200.0,5.7,5.7,5.64,5.66,212200.0
2010-02-05 13:30:00,5.66,5.66,5.59,5.61,94100.0,5.66,5.66,5.59,5.61,94100.0
2010-02-05 13:40:00,5.63,5.65,5.61,5.65,149300.0,5.63,5.65,5.61,5.65,149300.0
2010-02-05 13:50:00,5.65,5.69,5.64,5.67,132000.0,5.65,5.69,5.64,5.67,132000.0
2010-02-05 14:00:00,5.67,5.72,5.66,5.72,169500.0,5.67,5.72,5.66,5.72,169500.0
2010-02-05 14:10:00,5.71,5.73,5.7,5.73,150000.0,5.71,5.73,5.7,5.73,150000.0
2010-02-05 14:20:00,5.73,5.75,5.72,5.74,99700.0,5.73,5.75,5.72,5.74,99700.0
2010-02-05 14:30:00,5.74,5.74,5.7,5.71,104900.0,5.74,5.74,5.7,5.71,104900.0
2010-02-05 14:40:00,5.72,5.72,5.7,5.71,24200.0,5.72,5.72,5.7,5.71,24200.0
2010-02-05 14:50:00,5.7,5.72,5.66,5.72,252800.0,5.7,5.72,5.66,5.72,252800.0
2010-02-05 15:00:00,5.73,5.75,5.71,5.73,201900.0,5.73,5.75,5.71,5.73,201900.0
2010-02-05 15:10:00,5.73,5.74,5.69,5.72,314700.0,5.73,5.74,5.69,5.72,314700.0
2010-02-05 15:20:00,5.72,5.74,5.69,5.7,281500.0,5.72,5.74,5.69,5.7,281500.0
2010-02-05 15:30:00,5.7,5.73,5.69,5.71,102600.0,5.7,5.73,5.69,5.71,102600.0
2010-02-05 15:40:00,5.72,5.72,5.69,5.7,145400.0,5.72,5.72,5.69,5.7,145400.0
2010-02-05 15:50:00,5.69,5.73,5.68,5.73,383100.0,5.69,5.73,5.68,5.73,383100.0
2010-02-08 09:30:00,5.72,5.72,5.65,5.68,212300.0,5.72,5.72,5.65,5.68,212300.0
2010-02-08 09:40:00,5.69,5.7,5.69,5.69,128900.0,5.69,5.7,5.69,5.69,128900.0
2010-02-08 09:50:00,5.69,5.71,5.66,5.67,347300.0,5.69,5.71,5.66,5.67,347300.0
2010-02-08 10:00:00,5.67,5.68,5.63,5.66,436100.0,5.67,5.68,5.63,5.66,436100.0
2010-02-08 10:10:00,5.66,5.67,5.65,5.67,243300.0,5.66,5.67,5.65,5.67,243300.0
2010-02-08 10:20:00,5.66,5.67,5.63,5.64,174900.0,5.66,5.67,5.63,5.64,174900.0
2010-02-08 10:30:00,5.64,5.66,5.61,5.65,105800.0,5.64,5.66,5.61,5.65,105800.0
2010-02-08 10:40:00,5.66,5.68,5.64,5.68,222200.0,5.66,5.68,5.64,5.68,222200.0
2010-02-08 10:50:00,5.68,5.7,5.66,5.68,147500.0,5.68,5.7,5.66,5.68,147500.0
2010-02-08 11:00:00,5.69,5.71,5.68,5.7,106300.0,5.69,5.71,5.68,5.7,106300.0
2010-02-08 11:10:00,5.71,5.71,5.69,5.69,99300.0,5.71,5.71,5.69,5.69,99300.0
2010-02-08 11:20:00,5.7,5.72,5.69,5.72,157100.0,5.7,5.72,5.69,5.72,157100.0
2010-02-08 11:30:00,5.72,5.72,5.69,5.7,130000.0,5.72,5.72,5.69,5.7,130000.0
2010-02-08 11:40:00,5.7,5.71,5.69,5.7,99500.0,5.7,5.71,5.69,5.7,99500.0
2010-02-08 11:50:00,5.7,5.7,5.68,5.7,51800.0,5.7,5.7,5.68,5.7,51800.0
2010-02-08 12:00:00,5.7,5.7,5.69,5.7,11600.0,5.7,5.7,5.69,5.7,11600.0
2010-02-08 12:10:00,5.7,5.72,5.69,5.72,255900.0,5.7,5.72,5.69,5.72,255900.0
2010-02-08 12:20:00,5.71,5.72,5.69,5.69,44200.0,5.71,5.72,5.69,5.69,44200.0
2010-02-08 12:30:00,5.7,5.7,5.69,5.7,10900.0,5.7,5.7,5.69,5.7,10900.0
2010-02-08 12:40:00,5.7,5.7,5.69,5.7,18400.0,5.7,5.7,5.69,5.7,18400.0
2010-02-08 12:50:00,5.7,5.72,5.69,5.71,40800.0,5.7,5.72,5.69,5.71,40800.0
2010-02-08 13:00:00,5.71,5.73,5.67,5.67,161600.0,5.71,5.73,5.67,5.67,161600.0
2010-02-08 13:10:00,5.67,5.68,5.64,5.66,183800.0,5.67,5.68,5.64,5.66,183800.0
2010-02-08 13:20:00,5.66,5.68,5.66,5.68,60100.0,5.66,5.68,5.66,5.68,60100.0
2010-02-08 13:30:00,5.68,5.68,5.66,5.66,57800.0,5.68,5.68,5.66,5.66,57800.0
2010-02-08 13:40:00,5.67,5.67,5.64,5.65,34600.0,5.67,5.67,5.64,5.65,34600.0
2010-02-08 13:50:00,5.65,5.65,5.64,5.64,72100.0,5.65,5.65,5.64,5.64,72100.0
2010-02-08 14:00:00,5.65,5.66,5.64,5.64,182400.0,5.65,5.66,5.64,5.64,182400.0
2010-02-08 14:10:00,5.65,5.67,5.64,5.67,82200.0,5.65,5.67,5.64,5.67,82200.0
2010-02-08 14:20:00,5.67,5.68,5.67,5.67,21700.0,5.67,5.68,5.67,5.67,21700.0
2010-02-08 14:30:00,5.68,5.68,5.65,5.65,65100.0,5.68,5.68,5.65,5.65,65100.0
2010-02-08 14:40:00,5.66,5.66,5.64,5.65,100300.0,5.66,5.66,5.64,5.65,100300.0
2010-02-08 14:50:00,5.65,5.65,5.63,5.64,46000.0,5.65,5.65,5.63,5.64,46000.0
2010-02-08 15:00:00,5.64,5.65,5.63,5.63,105700.0,5.64,5.65,5.63,5.63,105700.0
2010-02-08 15:10:00,5.63,5.65,5.62,5.62,131500.0,5.63,5.65,5.62,5.62,131500.0
2010-02-08 15:20:00,5.63,5.64,5.61,5.63,164900.0,5.63,5.64,5.61,5.63,164900.0
2010-02-08 15:30:00,5.63,5.66,5.63,5.65,111400.0,5.63,5.66,5.63,5.65,111400.0
2010-02-08 15:40:00,5.65,5.65,5.62,5.63,160200.0,5.65,5.65,5.62,5.63,160200.0
2010-02-08 15:50:00,5.63,5.63,5.6,5.6,206200.0,5.63,5.63,5.6,5.6,206200.0
2010-02-09 09:30:00,5.63,5.63,5.52,5.52,848900.0,5.63,5.63,5.52,5.52,848900.0
2010-02-09 09:40:00,5.52,5.54,5.47,5.51,447600.0,5.52,5.54,5.47,5.51,447600.0
2010-02-09 09:50:00,5.51,5.55,5.49,5.51,194800.0,5.51,5.55,5.49,5.51,194800.0
2010-02-09 10:00:00,5.49,5.49,5.43,5.49,355200.0,5.49,5.49,5.43,5.49,355200.0
2010-02-09 10:10:00,5.49,5.54,5.48,5.51,255300.0,5.49,5.54,5.48,5.51,255300.0
2010-02-09 10:20:00,5.51,5.52,5.46,5.46,109400.0,5.51,5.52,5.46,5.46,109400.0
2010-02-09 10:30:00,5.46,5.47,5.43,5.44,225000.0,5.46,5.47,5.43,5.44,225000.0
2010-02-09 10:40:00,5.44,5.44,5.4,5.41,327800.0,5.44,5.44,5.4,5.41,327800.0
2010-02-09 10:50:00,5.41,5.42,5.38,5.39,347600.0,5.41,5.42,5.38,5.39,347600.0
2010-02-09 11:00:00,5.4,5.42,5.39,5.41,442400.0,5.4,5.42,5.39,5.41,442400.0
2010-02-09 11:10:00,5.42,5.43,5.37,5.37,257500.0,5.42,5.43,5.37,5.37,257500.0
2010-02-09 11:20:00,5.38,5.4,5.36,5.4,203400.0,5.38,5.4,5.36,5.4,203400.0
2010-02-09 11:30:00,5.4,5.48,5.39,5.47,447900.0,5.4,5.48,5.39,5.47,447900.0
2010-02-09 11:40:00,5.48,5.5,5.47,5.47,157500.0,5.48,5.5,5.47,5.47,157500.0
2010-02-09 11:50:00,5.48,5.5,5.46,5.5,173000.0,5.48,5.5,5.46,5.5,173000.0
2010-02-09 12:00:00,5.5,5.51,5.47,5.47,173300.0,5.5,5.51,5.47,5.47,173300.0
2010-02-09 12:10:00,5.48,5.49,5.47,5.48,91400.0,5.48,5.49,5.47,5.48,91400.0
2010-02-09 12:20:00,5.49,5.49,5.47,5.48,94700.0,5.49,5.49,5.47,5.48,94700.0
2010-02-09 12:30:00,5.48,5.51,5.48,5.5,230100.0,5.48,5.51,5.48,5.5,230100.0
2010-02-09 12:40:00,5.51,5.51,5.47,5.5,429000.0,5.51,5.51,5.47,5.5,429000.0
2010-02-09 12:50:00,5.5,5.52,5.47,5.47,219200.0,5.5,5.52,5.47,5.47,219200.0
2010-02-09 13:00:00,5.48,5.5,5.47,5.49,221000.0,5.48,5.5,5.47,5.49,221000.0
2010-02-09 13:10:00,5.5,5.5,5.47,5.48,104400.0,5.5,5.5,5.47,5.48,104400.0
2010-02-09 13:20:00,5.48,5.49,5.47,5.48,447500.0,5.48,5.49,5.47,5.48,447500.0
2010-02-09 13:30:00,5.49,5.51,5.48,5.48,243300.0,5.49,5.51,5.48,5.48,243300.0
2010-02-09 13:40:00,5.48,5.5,5.47,5.5,76800.0,5.48,5.5,5.47,5.5,76800.0
2010-02-09 13:50:00,5.51,5.51,5.48,5.48,83700.0,5.51,5.51,5.48,5.48,83700.0
2010-02-09 14:00:00,5.49,5.49,5.48,5.49,40100.0,5.49,5.49,5.48,5.49,40100.0
2010-02-09 14:10:00,5.49,5.5,5.48,5.48,98300.0,5.49,5.5,5.48,5.48,98300.0
2010-02-09 14:20:00,5.49,5.49,5.48,5.48,53900.0,5.49,5.49,5.48,5.48,53900.0
2010-02-09 14:30:00,5.48,5.5,5.48,5.49,99300.0,5.48,5.5,5.48,5.49,99300.0
2010-02-09 14:40:00,5.5,5.5,5.47,5.47,308200.0,5.5,5.5,5.47,5.47,308200.0
2010-02-09 14:50:00,5.48,5.48,5.47,5.47,91200.0,5.48,5.48,5.47,5.47,91200.0
2010-02-09 15:00:00,5.48,5.49,5.46,5.48,214000.0,5.48,5.49,5.46,5.48,214000.0
2010-02-09 15:10:00,5.48,5.49,5.47,5.47,79100.0,5.48,5.49,5.47,5.47,79100.0
2010-02-09 15:20:00,5.47,5.49,5.47,5.49,71800.0,5.47,5.49,5.47,5.49,71800.0
2010-02-09 15:30:00,5.49,5.49,5.48,5.49,43000.0,5.49,5.49,5.48,5.49,43000.0
2010-02-09 15:40:00,5.49,5.49,5.45,5.46,364500.0,5.49,5.49,5.45,5.46,364500.0
2010-02-09 15:50:00,5.46,5.47,5.44,5.44,773700.0,5.46,5.47,5.44,5.44,773700.0
2010-02-10 09:30:00,5.47,5.51,5.45,5.49,125900.0,5.47,5.51,5.45,5.49,125900.0
2010-02-10 09:40:00,5.49,5.52,5.45,5.5,216100.0,5.49,5.52,5.45,5.5,216100.0
2010-02-10 09:50:00,5.51,5.53,5.5,5.5,81500.0,5.51,5.53,5.5,5.5,81500.0
2010-02-10 10:00:00,5.49,5.51,5.48,5.49,71800.0,5.49,5.51,5.48,5.49,71800.0
2010-02-10 10:10:00,5.49,5.49,5.47,5.48,132600.0,5.49,5.49,5.47,5.48,132600.0
2010-02-10 10:20:00,5.48,5.5,5.47,5.5,82400.0,5.48,5.5,5.47,5.5,82400.0
2010-02-10 10:30:00,5.49,5.5,5.49,5.5,28700.0,5.49,5.5,5.49,5.5,28700.0
2010-02-10 10:40:00,5.5,5.5,5.45,5.47,105000.0,5.5,5.5,5.45,5.47,105000.0
2010-02-10 10:50:00,5.47,5.5,5.47,5.49,106200.0,5.47,5.5,5.47,5.49,106200.0
2010-02-10 11:00:00,5.49,5.5,5.47,5.48,35500.0,5.49,5.5,5.47,5.48,35500.0
2010-02-10 11:10:00,5.48,5.48,5.47,5.47,25000.0,5.48,5.48,5.47,5.47,25000.0
2010-02-10 11:20:00,5.47,5.5,5.47,5.48,95900.0,5.47,5.5,5.47,5.48,95900.0
2010-02-10 11:30:00,5.48,5.49,5.47,5.47,129000.0,5.48,5.49,5.47,5.47,129000.0
2010-02-10 11:40:00,5.48,5.48,5.47,5.47,17000.0,5.48,5.48,5.47,5.47,17000.0
2010-02-10 11:50:00,5.48,5.48,5.47,5.47,8500.0,5.48,5.48,5.47,5.47,8500.0
2010-02-10 12:00:00,5.48,5.48,5.47,5.48,38400.0,5.48,5.48,5.47,5.48,38400.0
2010-02-10 12:10:00,5.48,5.48,5.47,5.47,110800.0,5.48,5.48,5.47,5.47,110800.0
2010-02-10 12:20:00,5.48,5.5,5.47,5.5,23600.0,5.48,5.5,5.47,5.5,23600.0
2010-02-10 12:30:00,5.5,5.51,5.48,5.51,149500.0,5.5,5.51,5.48,5.51,149500.0
2010-02-10 12:40:00,5.51,5.53,5.51,5.52,41400.0,5.51,5.53,5.51,5.52,41400.0
2010-02-10 12:50:00,5.52,5.52,5.5,5.5,44500.0,5.52,5.52,5.5,5.5,44500.0
2010-02-10 13:00:00,5.51,5.53,5.51,5.53,120300.0,5.51,5.53,5.51,5.53,120300.0
2010-02-10 13:10:00,5.53,5.53,5.52,5.53,12000.0,5.53,5.53,5.52,5.53,12000.0
2010-02-10 13:20:00,5.53,5.53,5.51,5.52,53100.0,5.53,5.53,5.51,5.52,53100.0
2010-02-10 13:30:00,5.52,5.54,5.51,5.54,46600.0,5.52,5.54,5.51,5.54,46600.0
2010-02-10 13:40:00,5.54,5.54,5.53,5.54,35800.0,5.54,5.54,5.53,5.54,35800.0
2010-02-10 13:50:00,5.54,5.55,5.54,5.54,16800.0,5.54,5.55,5.54,5.54,16800.0
2010-02-10 14:00:00,5.55,5.56,5.54,5.56,117400.0,5.55,5.56,5.54,5.56,117400.0
2010-02-10 14:10:00,5.56,5.58,5.56,5.57,59300.0,5.56,5.58,5.56,5.57,59300.0
2010-02-10 14:20:00,5.57,5.57,5.54,5.54,35000.0,5.57,5.57,5.54,5.54,35000.0
2010-02-10 14:30:00,5.55,5.55,5.54,5.54,15700.0,5.55,5.55,5.54,5.54,15700.0
2010-02-10 14:40:00,5.54,5.55,5.54,5.54,8600.0,5.54,5.55,5.54,5.54,8600.0
2010-02-10 14:50:00,5.54,5.55,5.53,5.55,48600.0,5.54,5.55,5.53,5.55,48600.0
2010-02-10 15:00:00,5.55,5.55,5.54,5.54,19100.0,5.55,5.55,5.54,5.54,19100.0
2010-02-10 15:10:00,5.55,5.55,5.51,5.52,59100.0,5.55,5.55,5.51,5.52,59100.0
2010-02-10 15:20:00,5.51,5.54,5.51,5.53,128300.0,5.51,5.54,5.51,5.53,128300.0
2010-02-10 15:30:00,5.53,5.54,5.51,5.52,53900.0,5.53,5.54,5.51,5.52,53900.0
2010-02-10 15:40:00,5.52,5.53,5.52,5.53,37800.0,5.52,5.53,5.52,5.53,37800.0
2010-02-10 15:50:00,5.53,5.54,5.53,5.54,189200.0,5.53,5.54,5.53,5.54,189200.0
2010-02-11 09:30:00,5.51,5.58,5.51,5.55,47200.0,5.51,5.58,5.51,5.55,47200.0
2010-02-11 09:40:00,5.55,5.55,5.52,5.53,34700.0,5.55,5.55,5.52,5.53,34700.0
2010-02-11 09:50:00,5.53,5.55,5.53,5.54,43300.0,5.53,5.55,5.53,5.54,43300.0
2010-02-11 10:00:00,5.53,5.55,5.52,5.54,52100.0,5.53,5.55,5.52,5.54,52100.0
2010-02-11 10:10:00,5.55,5.57,5.55,5.56,53500.0,5.55,5.57,5.55,5.56,53500.0
2010-02-11 10:20:00,5.57,5.57,5.56,5.57,50200.0,5.57,5.57,5.56,5.57,50200.0
2010-02-11 10:30:00,5.58,5.58,5.55,5.55,92800.0,5.58,5.58,5.55,5.55,92800.0
2010-02-11 10:40:00,5.55,5.55,5.51,5.51,146600.0,5.55,5.55,5.51,5.51,146600.0
2010-02-11 10:50:00,5.51,5.52,5.49,5.51,68900.0,5.51,5.52,5.49,5.51,68900.0
2010-02-11 11:00:00,5.51,5.52,5.5,5.51,162400.0,5.51,5.52,5.5,5.51,162400.0
2010-02-11 11:10:00,5.51,5.52,5.5,5.5,231600.0,5.51,5.52,5.5,5.5,231600.0
2010-02-11 11:20:00,5.51,5.56,5.5,5.51,269400.0,5.51,5.56,5.5,5.51,269400.0
2010-02-11 11:30:00,5.5,5.52,5.5,5.52,47400.0,5.5,5.52,5.5,5.52,47400.0
2010-02-11 11:40:00,5.52,5.56,5.52,5.54,51200.0,5.52,5.56,5.52,5.54,51200.0
2010-02-11 11:50:00,5.55,5.58,5.54,5.58,46500.0,5.55,5.58,5.54,5.58,46500.0
2010-02-11 12:00:00,5.58,5.59,5.55,5.56,63400.0,5.58,5.59,5.55,5.56,63400.0
2010-02-11 12:10:00,5.56,5.57,5.55,5.57,14700.0,5.56,5.57,5.55,5.57,14700.0
2010-02-11 12:20:00,5.57,5.59,5.57,5.58,28300.0,5.57,5.59,5.57,5.58,28300.0
2010-02-11 12:30:00,5.58,5.59,5.58,5.59,21300.0,5.58,5.59,5.58,5.59,21300.0
2010-02-11 12:40:00,5.59,5.6,5.58,5.58,43800.0,5.59,5.6,5.58,5.58,43800.0
2010-02-11 12:50:00,5.59,5.59,5.58,5.59,29500.0,5.59,5.59,5.58,5.59,29500.0
2010-02-11 13:00:00,5.58,5.59,5.58,5.58,8300.0,5.58,5.59,5.58,5.58,8300.0
2010-02-11 13:10:00,5.59,5.59,5.58,5.59,18600.0,5.59,5.59,5.58,5.59,18600.0
2010-02-11 13:20:00,5.59,5.6,5.58,5.59,17400.0,5.59,5.6,5.58,5.59,17400.0
2010-02-11 13:30:00,5.59,5.6,5.59,5.6,18400.0,5.59,5.6,5.59,5.6,18400.0
2010-02-11 13:40:00,5.6,5.62,5.59,5.62,34700.0,5.6,5.62,5.59,5.62,34700.0
2010-02-11 13:50:00,5.61,5.66,5.61,5.65,131300.0,5.61,5.66,5.61,5.65,131300.0
2010-02-11 14:00:00,5.65,5.67,5.64,5.66,57900.0,5.65,5.67,5.64,5.66,57900.0
2010-02-11 14:10:00,5.67,5.67,5.64,5.65,145600.0,5.67,5.67,5.64,5.65,145600.0
2010-02-11 14:20:00,5.66,5.68,5.65,5.68,34500.0,5.66,5.68,5.65,5.68,34500.0
2010-02-11 14:30:00,5.68,5.69,5.63,5.63,147400.0,5.68,5.69,5.63,5.63,147400.0
2010-02-11 14:40:00,5.64,5.66,5.63,5.65,66600.0,5.64,5.66,5.63,5.65,66600.0
2010-02-11 14:50:00,5.65,5.66,5.64,5.64,50800.0,5.65,5.66,5.64,5.64,50800.0
2010-02-11 15:00:00,5.65,5.65,5.64,5.65,51600.0,5.65,5.65,5.64,5.65,51600.0
2010-02-11 15:10:00,5.65,5.68,5.64,5.67,81800.0,5.65,5.68,5.64,5.67,81800.0
2010-02-11 15:20:00,5.67,5.68,5.67,5.67,37200.0,5.67,5.68,5.67,5.67,37200.0
2010-02-11 15:30:00,5.67,5.68,5.64,5.64,66400.0,5.67,5.68,5.64,5.64,66400.0
2010-02-11 15:40:00,5.64,5.65,5.63,5.63,41700.0,5.64,5.65,5.63,5.63,41700.0
2010-02-11 15:50:00,5.63,5.64,5.62,5.64,129200.0,5.63,5.64,5.62,5.64,129200.0
2010-02-12 09:30:00,5.59,5.67,5.55,5.57,39200.0,5.59,5.67,5.55,5.57,39200.0
2010-02-12 09:40:00,5.58,5.61,5.57,5.59,39500.0,5.58,5.61,5.57,5.59,39500.0
2010-02-12 09:50:00,5.6,5.61,5.57,5.6,61500.0,5.6,5.61,5.57,5.6,61500.0
2010-02-12 10:00:00,5.61,5.62,5.58,5.62,49900.0,5.61,5.62,5.58,5.62,49900.0
2010-02-12 10:10:00,5.62,5.62,5.61,5.62,29600.0,5.62,5.62,5.61,5.62,29600.0
2010-02-12 10:20:00,5.61,5.61,5.58,5.61,46000.0,5.61,5.61,5.58,5.61,46000.0
2010-02-12 10:30:00,5.62,5.62,5.58,5.58,83400.0,5.62,5.62,5.58,5.58,83400.0
2010-02-12 10:40:00,5.59,5.6,5.59,5.6,54400.0,5.59,5.6,5.59,5.6,54400.0
2010-02-12 10:50:00,5.6,5.6,5.59,5.6,22000.0,5.6,5.6,5.59,5.6,22000.0
2010-02-12 11:00:00,5.6,5.61,5.59,5.59,27000.0,5.6,5.61,5.59,5.59,27000.0
2010-02-12 11:10:00,5.6,5.6,5.59,5.59,12200.0,5.6,5.6,5.59,5.59,12200.0
2010-02-12 11:20:00,5.59,5.6,5.58,5.58,29800.0,5.59,5.6,5.58,5.58,29800.0
2010-02-12 11:30:00,5.58,5.59,5.58,5.58,11400.0,5.58,5.59,5.58,5.58,11400.0
2010-02-12 11:40:00,5.58,5.59,5.58,5.58,20400.0,5.58,5.59,5.58,5.58,20400.0
2010-02-12 11:50:00,5.58,5.59,5.58,5.58,19900.0,5.58,5.59,5.58,5.58,19900.0
2010-02-12 12:00:00,5.58,5.6,5.58,5.59,31000.0,5.58,5.6,5.58,5.59,31000.0
2010-02-12 12:10:00,5.6,5.61,5.57,5.6,160500.0,5.6,5.61,5.57,5.6,160500.0
2010-02-12 12:20:00,5.6,5.61,5.59,5.59,49800.0,5.6,5.61,5.59,5.59,49800.0
2010-02-12 12:30:00,5.59,5.6,5.58,5.58,15400.0,5.59,5.6,5.58,5.58,15400.0
2010-02-12 12:40:00,5.58,5.59,5.58,5.58,12600.0,5.58,5.59,5.58,5.58,12600.0
2010-02-12 12:50:00,5.58,5.59,5.56,5.56,29600.0,5.58,5.59,5.56,5.56,29600.0
2010-02-12 13:00:00,5.57,5.57,5.56,5.56,15500.0,5.57,5.57,5.56,5.56,15500.0
2010-02-12 13:10:00,5.56,5.57,5.55,5.56,38400.0,5.56,5.57,5.55,5.56,38400.0
2010-02-12 13:20:00,5.55,5.56,5.54,5.55,61000.0,5.55,5.56,5.54,5.55,61000.0
2010-02-12 13:30:00,5.55,5.56,5.54,5.55,45300.0,5.55,5.56,5.54,5.55,45300.0
2010-02-12 13:40:00,5.56,5.56,5.54,5.54,34200.0,5.56,5.56,5.54,5.54,34200.0
2010-02-12 13:50:00,5.54,5.55,5.54,5.54,22600.0,5.54,5.55,5.54,5.54,22600.0
2010-02-12 14:00:00,5.55,5.57,5.54,5.56,52800.0,5.55,5.57,5.54,5.56,52800.0
2010-02-12 14:10:00,5.57,5.59,5.56,5.57,37000.0,5.57,5.59,5.56,5.57,37000.0
2010-02-12 14:20:00,5.57,5.59,5.57,5.58,44500.0,5.57,5.59,5.57,5.58,44500.0
2010-02-12 14:30:00,5.58,5.59,5.57,5.57,22700.0,5.58,5.59,5.57,5.57,22700.0
2010-02-12 14:40:00,5.57,5.58,5.56,5.58,39900.0,5.57,5.58,5.56,5.58,39900.0
2010-02-12 14:50:00,5.58,5.61,5.57,5.6,158100.0,5.58,5.61,5.57,5.6,158100.0
2010-02-12 15:00:00,5.6,5.64,5.6,5.63,62000.0,5.6,5.64,5.6,5.63,62000.0
2010-02-12 15:10:00,5.64,5.64,5.62,5.64,91300.0,5.64,5.64,5.62,5.64,91300.0
2010-02-12 15:20:00,5.63,5.65,5.62,5.62,43200.0,5.63,5.65,5.62,5.62,43200.0
2010-02-12 15:30:00,5.63,5.63,5.61,5.61,26400.0,5.63,5.63,5.61,5.61,26400.0
2010-02-12 15:40:00,5.61,5.62,5.61,5.62,50100.0,5.61,5.62,5.61,5.62,50100.0
2010-02-12 15:50:00,5.63,5.67,5.62,5.67,526400.0,5.63,5.67,5.62,5.67,526400.0
2010-02-16 09:30:00,5.69,5.78,5.67,5.7,62800.0,5.69,5.78,5.67,5.7,62800.0
2010-02-16 09:40:00,5.7,5.7,5.66,5.66,84900.0,5.7,5.7,5.66,5.66,84900.0
2010-02-16 09:50:00,5.67,5.68,5.64,5.64,79000.0,5.67,5.68,5.64,5.64,79000.0
2010-02-16 10:00:00,5.65,5.65,5.62,5.62,454000.0,5.65,5.65,5.62,5.62,454000.0
2010-02-16 10:10:00,5.62,5.63,5.62,5.62,131800.0,5.62,5.63,5.62,5.62,131800.0
2010-02-16 10:20:00,5.63,5.64,5.62,5.63,43100.0,5.63,5.64,5.62,5.63,43100.0
2010-02-16 10:30:00,5.63,5.64,5.62,5.63,69900.0,5.63,5.64,5.62,5.63,69900.0
2010-02-16 10:40:00,5.62,5.65,5.62,5.64,23200.0,5.62,5.65,5.62,5.64,23200.0
2010-02-16 10:50:00,5.64,5.65,5.62,5.62,65200.0,5.64,5.65,5.62,5.62,65200.0
2010-02-16 11:00:00,5.62,5.63,5.62,5.63,55900.0,5.62,5.63,5.62,5.63,55900.0
2010-02-16 11:10:00,5.63,5.64,5.62,5.63,57800.0,5.63,5.64,5.62,5.63,57800.0
2010-02-16 11:20:00,5.63,5.64,5.62,5.63,54400.0,5.63,5.64,5.62,5.63,54400.0
2010-02-16 11:30:00,5.63,5.64,5.62,5.63,40200.0,5.63,5.64,5.62,5.63,40200.0
2010-02-16 11:40:00,5.63,5.64,5.62,5.64,31500.0,5.63,5.64,5.62,5.64,31500.0
2010-02-16 11:50:00,5.64,5.66,5.64,5.65,28900.0,5.64,5.66,5.64,5.65,28900.0
2010-02-16 12:00:00,5.65,5.67,5.65,5.66,29300.0,5.65,5.67,5.65,5.66,29300.0
2010-02-16 12:10:00,5.66,5.67,5.65,5.65,40500.0,5.66,5.67,5.65,5.65,40500.0
2010-02-16 12:20:00,5.65,5.66,5.65,5.65,35900.0,5.65,5.66,5.65,5.65,35900.0
2010-02-16 12:30:00,5.66,5.66,5.65,5.65,22700.0,5.66,5.66,5.65,5.65,22700.0
2010-02-16 12:40:00,5.66,5.66,5.64,5.64,30700.0,5.66,5.66,5.64,5.64,30700.0
2010-02-16 12:50:00,5.64,5.65,5.64,5.65,7200.0,5.64,5.65,5.64,5.65,7200.0
2010-02-16 13:00:00,5.65,5.65,5.64,5.65,10000.0,5.65,5.65,5.64,5.65,10000.0
2010-02-16 13:10:00,5.65,5.65,5.64,5.65,7300.0,5.65,5.65,5.64,5.65,7300.0
2010-02-16 13:20:00,5.65,5.65,5.64,5.65,11600.0,5.65,5.65,5.64,5.65,11600.0
2010-02-16 13:30:00,5.65,5.65,5.64,5.65,41400.0,5.65,5.65,5.64,5.65,41400.0
2010-02-16 13:40:00,5.65,5.65,5.64,5.65,12100.0,5.65,5.65,5.64,5.65,12100.0
2010-02-16 13:50:00,5.65,5.65,5.64,5.65,25400.0,5.65,5.65,5.64,5.65,25400.0
2010-02-16 14:00:00,5.65,5.65,5.64,5.65,77500.0,5.65,5.65,5.64,5.65,77500.0
2010-02-16 14:10:00,5.65,5.65,5.63,5.63,135200.0,5.65,5.65,5.63,5.63,135200.0
2010-02-16 14:20:00,5.64,5.64,5.62,5.63,55700.0,5.64,5.64,5.62,5.63,55700.0
2010-02-16 14:30:00,5.63,5.63,5.62,5.63,12100.0,5.63,5.63,5.62,5.63,12100.0
2010-02-16 14:40:00,5.63,5.64,5.62,5.64,64100.0,5.63,5.64,5.62,5.64,64100.0
2010-02-16 14:50:00,5.65,5.66,5.63,5.66,174500.0,5.65,5.66,5.63,5.66,174500.0
2010-02-16 15:00:00,5.66,5.66,5.64,5.64,49800.0,5.66,5.66,5.64,5.64,49800.0
2010-02-16 15:10:00,5.64,5.65,5.63,5.63,80700.0,5.64,5.65,5.63,5.63,80700.0
2010-02-16 15:20:00,5.63,5.64,5.62,5.64,76000.0,5.63,5.64,5.62,5.64,76000.0
2010-02-16 15:30:00,5.64,5.65,5.62,5.64,287200.0,5.64,5.65,5.62,5.64,287200.0
2010-02-16 15:40:00,5.63,5.64,5.63,5.63,128100.0,5.63,5.64,5.63,5.63,128100.0
2010-02-16 15:50:00,5.63,5.65,5.62,5.64,265200.0,5.63,5.65,5.62,5.64,265200.0
2010-02-17 09:30:00,5.66,5.69,5.61,5.64,36400.0,5.66,5.69,5.61,5.64,36400.0
2010-02-17 09:40:00,5.64,5.65,5.64,5.65,33600.0,5.64,5.65,5.64,5.65,33600.0
2010-02-17 09:50:00,5.65,5.68,5.65,5.68,40200.0,5.65,5.68,5.65,5.68,40200.0
2010-02-17 10:00:00,5.68,5.68,5.67,5.68,21300.0,5.68,5.68,5.67,5.68,21300.0
2010-02-17 10:10:00,5.68,5.69,5.68,5.69,22700.0,5.68,5.69,5.68,5.69,22700.0
2010-02-17 10:20:00,5.69,5.72,5.68,5.72,56700.0,5.69,5.72,5.68,5.72,56700.0
2010-02-17 10:30:00,5.71,5.75,5.71,5.72,108300.0,5.71,5.75,5.71,5.72,108300.0
2010-02-17 10:40:00,5.72,5.73,5.72,5.73,8000.0,5.72,5.73,5.72,5.73,8000.0
2010-02-17 10:50:00,5.73,5.74,5.72,5.72,73500.0,5.73,5.74,5.72,5.72,73500.0
2010-02-17 11:00:00,5.72,5.73,5.71,5.71,49900.0,5.72,5.73,5.71,5.71,49900.0
2010-02-17 11:10:00,5.72,5.72,5.71,5.72,8300.0,5.72,5.72,5.71,5.72,8300.0
2010-02-17 11:20:00,5.72,5.72,5.71,5.72,14300.0,5.72,5.72,5.71,5.72,14300.0
2010-02-17 11:30:00,5.71,5.72,5.71,5.72,39500.0,5.71,5.72,5.71,5.72,39500.0
2010-02-17 11:40:00,5.72,5.72,5.71,5.71,18800.0,5.72,5.72,5.71,5.71,18800.0
2010-02-17 11:50:00,5.71,5.72,5.71,5.71,17600.0,5.71,5.72,5.71,5.71,17600.0
2010-02-17 12:00:00,5.71,5.72,5.71,5.72,13100.0,5.71,5.72,5.71,5.72,13100.0
2010-02-17 12:10:00,5.71,5.72,5.71,5.72,15100.0,5.71,5.72,5.71,5.72,15100.0
2010-02-17 12:20:00,5.71,5.72,5.71,5.72,16700.0,5.71,5.72,5.71,5.72,16700.0
2010-02-17 12:30:00,5.71,5.72,5.71,5.71,7300.0,5.71,5.72,5.71,5.71,7300.0
2010-02-17 12:40:00,5.71,5.72,5.71,5.72,22400.0,5.71,5.72,5.71,5.72,22400.0
2010-02-17 12:50:00,5.71,5.73,5.71,5.72,31700.0,5.71,5.73,5.71,5.72,31700.0
2010-02-17 13:00:00,5.72,5.74,5.72,5.74,23700.0,5.72,5.74,5.72,5.74,23700.0
2010-02-17 13:10:00,5.74,5.74,5.73,5.74,10700.0,5.74,5.74,5.73,5.74,10700.0
2010-02-17 13:20:00,5.73,5.75,5.73,5.74,71200.0,5.73,5.75,5.73,5.74,71200.0
2010-02-17 13:30:00,5.74,5.75,5.74,5.74,8600.0,5.74,5.75,5.74,5.74,8600.0
2010-02-17 13:40:00,5.74,5.75,5.74,5.75,27300.0,5.74,5.75,5.74,5.75,27300.0
2010-02-17 13:50:00,5.74,5.75,5.74,5.74,9400.0,5.74,5.75,5.74,5.74,9400.0
2010-02-17 14:00:00,5.74,5.75,5.74,5.75,13100.0,5.74,5.75,5.74,5.75,13100.0
2010-02-17 14:10:00,5.74,5.75,5.74,5.74,9700.0,5.74,5.75,5.74,5.74,9700.0
2010-02-17 14:20:00,5.75,5.75,5.74,5.75,28800.0,5.75,5.75,5.74,5.75,28800.0
2010-02-17 14:30:00,5.75,5.75,5.73,5.73,38700.0,5.75,5.75,5.73,5.73,38700.0
2010-02-17 14:40:00,5.73,5.74,5.73,5.73,13100.0,5.73,5.74,5.73,5.73,13100.0
2010-02-17 14:50:00,5.73,5.74,5.73,5.73,13400.0,5.73,5.74,5.73,5.73,13400.0
2010-02-17 15:00:00,5.74,5.74,5.73,5.73,18700.0,5.74,5.74,5.73,5.73,18700.0
2010-02-17 15:10:00,5.74,5.74,5.73,5.74,18500.0,5.74,5.74,5.73,5.74,18500.0
2010-02-17 15:20:00,5.74,5.75,5.73,5.75,104000.0,5.74,5.75,5.73,5.75,104000.0
2010-02-17 15:30:00,5.75,5.76,5.74,5.76,41000.0,5.75,5.76,5.74,5.76,41000.0
2010-02-17 15:40:00,5.76,5.77,5.75,5.76,50200.0,5.76,5.77,5.75,5.76,50200.0
2010-02-17 15:50:00,5.77,5.78,5.76,5.77,219500.0,5.77,5.78,5.76,5.77,219500.0
2010-02-18 09:30:00,5.79,5.87,5.75,5.78,88300.0,5.79,5.87,5.75,5.78,88300.0
2010-02-18 09:40:00,5.77,5.79,5.75,5.76,74500.0,5.77,5.79,5.75,5.76,74500.0
2010-02-18 09:50:00,5.77,5.8,5.74,5.74,108800.0,5.77,5.8,5.74,5.74,108800.0
2010-02-18 10:00:00,5.73,5.79,5.73,5.75,137500.0,5.73,5.79,5.73,5.75,137500.0
2010-02-18 10:10:00,5.75,5.76,5.75,5.75,5700.0,5.75,5.76,5.75,5.75,5700.0
2010-02-18 10:20:00,5.76,5.76,5.75,5.75,13500.0,5.76,5.76,5.75,5.75,13500.0
2010-02-18 10:30:00,5.75,5.76,5.75,5.75,8900.0,5.75,5.76,5.75,5.75,8900.0
2010-02-18 10:40:00,5.75,5.76,5.75,5.76,9000.0,5.75,5.76,5.75,5.76,9000.0
2010-02-18 10:50:00,5.75,5.8,5.75,5.78,106200.0,5.75,5.8,5.75,5.78,106200.0
2010-02-18 11:00:00,5.78,5.79,5.77,5.78,32500.0,5.78,5.79,5.77,5.78,32500.0
2010-02-18 11:10:00,5.78,5.79,5.78,5.78,10200.0,5.78,5.79,5.78,5.78,10200.0
2010-02-18 11:20:00,5.79,5.79,5.78,5.79,16100.0,5.79,5.79,5.78,5.79,16100.0
2010-02-18 11:30:00,5.79,5.81,5.78,5.81,119700.0,5.79,5.81,5.78,5.81,119700.0
2010-02-18 11:40:00,5.81,5.85,5.8,5.82,88800.0,5.81,5.85,5.8,5.82,88800.0
2010-02-18 11:50:00,5.82,5.83,5.81,5.81,26900.0,5.82,5.83,5.81,5.81,26900.0
2010-02-18 12:00:00,5.81,5.82,5.81,5.82,10900.0,5.81,5.82,5.81,5.82,10900.0
2010-02-18 12:10:00,5.81,5.82,5.81,5.81,7900.0,5.81,5.82,5.81,5.81,7900.0
2010-02-18 12:20:00,5.81,5.82,5.8,5.8,32600.0,5.81,5.82,5.8,5.8,32600.0
2010-02-18 12:30:00,5.8,5.81,5.8,5.81,98600.0,5.8,5.81,5.8,5.81,98600.0
2010-02-18 12:40:00,5.81,5.81,5.8,5.8,6300.0,5.81,5.81,5.8,5.8,6300.0
2010-02-18 12:50:00,5.8,5.81,5.8,5.81,63600.0,5.8,5.81,5.8,5.81,63600.0
2010-02-18 13:00:00,5.81,5.82,5.8,5.81,21100.0,5.81,5.82,5.8,5.81,21100.0
2010-02-18 13:10:00,5.81,5.82,5.81,5.81,10800.0,5.81,5.82,5.81,5.81,10800.0
2010-02-18 13:20:00,5.81,5.82,5.81,5.81,9300.0,5.81,5.82,5.81,5.81,9300.0
2010-02-18 13:30:00,5.81,5.82,5.81,5.81,23500.0,5.81,5.82,5.81,5.81,23500.0
2010-02-18 13:40:00,5.81,5.82,5.81,5.81,47700.0,5.81,5.82,5.81,5.81,47700.0
2010-02-18 13:50:00,5.81,5.82,5.8,5.81,40800.0,5.81,5.82,5.8,5.81,40800.0
2010-02-18 14:00:00,5.81,5.83,5.81,5.82,61800.0,5.81,5.83,5.81,5.82,61800.0
2010-02-18 14:10:00,5.82,5.83,5.82,5.83,114400.0,5.82,5.83,5.82,5.83,114400.0
2010-02-18 14:20:00,5.84,5.85,5.83,5.83,60800.0,5.84,5.85,5.83,5.83,60800.0
2010-02-18 14:30:00,5.83,5.84,5.83,5.83,19300.0,5.83,5.84,5.83,5.83,19300.0
2010-02-18 14:40:00,5.84,5.84,5.81,5.81,24100.0,5.84,5.84,5.81,5.81,24100.0
2010-02-18 14:50:00,5.81,5.82,5.81,5.81,12200.0,5.81,5.82,5.81,5.81,12200.0
2010-02-18 15:00:00,5.82,5.83,5.81,5.82,107400.0,5.82,5.83,5.81,5.82,107400.0
2010-02-18 15:10:00,5.81,5.83,5.81,5.83,30100.0,5.81,5.83,5.81,5.83,30100.0
2010-02-18 15:20:00,5.82,5.83,5.81,5.81,35000.0,5.82,5.83,5.81,5.81,35000.0
2010-02-18 15:30:00,5.81,5.83,5.81,5.83,65000.0,5.81,5.83,5.81,5.83,65000.0
2010-02-18 15:40:00,5.83,5.83,5.82,5.83,16800.0,5.83,5.83,5.82,5.83,16800.0
2010-02-18 15:50:00,5.83,5.83,5.82,5.82,123300.0,5.83,5.83,5.82,5.82,123300.0
2010-02-19 09:30:00,5.83,5.86,5.77,5.84,25600.0,5.83,5.86,5.77,5.84,25600.0
2010-02-19 09:40:00,5.85,5.85,5.84,5.84,22600.0,5.85,5.85,5.84,5.84,22600.0
2010-02-19 09:50:00,5.84,5.84,5.81,5.81,17500.0,5.84,5.84,5.81,5.81,17500.0
2010-02-19 10:00:00,5.81,5.81,5.78,5.79,55000.0,5.81,5.81,5.78,5.79,55000.0
2010-02-19 10:10:00,5.8,5.8,5.79,5.79,9000.0,5.8,5.8,5.79,5.79,9000.0
2010-02-19 10:20:00,5.79,5.8,5.79,5.79,9700.0,5.79,5.8,5.79,5.79,9700.0
2010-02-19 10:30:00,5.8,5.8,5.77,5.77,31800.0,5.8,5.8,5.77,5.77,31800.0
2010-02-19 10:40:00,5.77,5.8,5.77,5.78,562900.0,5.77,5.8,5.77,5.78,562900.0
2010-02-19 10:50:00,5.78,5.79,5.78,5.79,26100.0,5.78,5.79,5.78,5.79,26100.0
2010-02-19 11:00:00,5.79,5.8,5.78,5.79,41100.0,5.79,5.8,5.78,5.79,41100.0
2010-02-19 11:10:00,5.79,5.8,5.79,5.8,39700.0,5.79,5.8,5.79,5.8,39700.0
2010-02-19 11:20:00,5.8,5.8,5.79,5.8,293400.0,5.8,5.8,5.79,5.8,293400.0
2010-02-19 11:30:00,5.8,5.8,5.78,5.78,49700.0,5.8,5.8,5.78,5.78,49700.0
2010-02-19 11:40:00,5.78,5.8,5.78,5.8,18900.0,5.78,5.8,5.78,5.8,18900.0
2010-02-19 11:50:00,5.8,5.8,5.79,5.8,20600.0,5.8,5.8,5.79,5.8,20600.0
2010-02-19 12:00:00,5.8,5.8,5.79,5.8,4700.0,5.8,5.8,5.79,5.8,4700.0
2010-02-19 12:10:00,5.8,5.8,5.79,5.79,5500.0,5.8,5.8,5.79,5.79,5500.0
2010-02-19 12:20:00,5.8,5.8,5.79,5.8,10100.0,5.8,5.8,5.79,5.8,10100.0
2010-02-19 12:30:00,5.8,5.8,5.79,5.8,4700.0,5.8,5.8,5.79,5.8,4700.0
2010-02-19 12:40:00,5.8,5.8,5.79,5.79,4200.0,5.8,5.8,5.79,5.79,4200.0
2010-02-19 12:50:00,5.8,5.8,5.79,5.79,4200.0,5.8,5.8,5.79,5.79,4200.0
2010-02-19 13:00:00,5.8,5.8,5.79,5.79,4400.0,5.8,5.8,5.79,5.79,4400.0
2010-02-19 13:10:00,5.8,5.8,5.79,5.79,5200.0,5.8,5.8,5.79,5.79,5200.0
2010-02-19 13:20:00,5.8,5.8,5.79,5.79,10100.0,5.8,5.8,5.79,5.79,10100.0
2010-02-19 13:30:00,5.8,5.82,5.79,5.82,125200.0,5.8,5.82,5.79,5.82,125200.0
2010-02-19 13:40:00,5.83,5.83,5.81,5.81,24000.0,5.83,5.83,5.81,5.81,24000.0
2010-02-19 13:50:00,5.82,5.82,5.8,5.81,14700.0,5.82,5.82,5.8,5.81,14700.0
2010-02-19 14:00:00,5.8,5.81,5.8,5.8,53200.0,5.8,5.81,5.8,5.8,53200.0
2010-02-19 14:10:00,5.81,5.82,5.8,5.82,71000.0,5.81,5.82,5.8,5.82,71000.0
2010-02-19 14:20:00,5.82,5.83,5.79,5.79,84700.0,5.82,5.83,5.79,5.79,84700.0
2010-02-19 14:30:00,5.79,5.8,5.79,5.8,3200.0,5.79,5.8,5.79,5.8,3200.0
2010-02-19 14:40:00,5.79,5.8,5.79,5.79,3600.0,5.79,5.8,5.79,5.79,3600.0
2010-02-19 14:50:00,5.79,5.8,5.79,5.79,10600.0,5.79,5.8,5.79,5.79,10600.0
2010-02-19 15:00:00,5.8,5.8,5.79,5.8,5500.0,5.8,5.8,5.79,5.8,5500.0
2010-02-19 15:10:00,5.79,5.8,5.78,5.79,24600.0,5.79,5.8,5.78,5.79,24600.0
2010-02-19 15:20:00,5.78,5.79,5.76,5.76,87400.0,5.78,5.79,5.76,5.76,87400.0
2010-02-19 15:30:00,5.76,5.81,5.76,5.81,64800.0,5.76,5.81,5.76,5.81,64800.0
2010-02-19 15:40:00,5.8,5.81,5.78,5.81,145000.0,5.8,5.81,5.78,5.81,145000.0
2010-02-19 15:50:00,5.8,5.81,5.79,5.8,124900.0,5.8,5.81,5.79,5.8,124900.0
2010-02-22 09:30:00,5.83,5.83,5.79,5.79,24000.0,5.83,5.83,5.79,5.79,24000.0
2010-02-22 09:40:00,5.79,5.8,5.75,5.75,29800.0,5.79,5.8,5.75,5.75,29800.0
2010-02-22 09:50:00,5.75,5.76,5.74,5.75,35500.0,5.75,5.76,5.74,5.75,35500.0
2010-02-22 10:00:00,5.75,5.76,5.75,5.76,24100.0,5.75,5.76,5.75,5.76,24100.0
2010-02-22 10:10:00,5.76,5.76,5.74,5.74,39500.0,5.76,5.76,5.74,5.74,39500.0
2010-02-22 10:20:00,5.75,5.75,5.74,5.75,4400.0,5.75,5.75,5.74,5.75,4400.0
2010-02-22 10:30:00,5.75,5.75,5.74,5.74,2500.0,5.75,5.75,5.74,5.74,2500.0
2010-02-22 10:40:00,5.75,5.75,5.74,5.75,2400.0,5.75,5.75,5.74,5.75,2400.0
2010-02-22 10:50:00,5.75,5.75,5.74,5.74,9900.0,5.75,5.75,5.74,5.74,9900.0
2010-02-22 11:00:00,5.74,5.75,5.74,5.75,4900.0,5.74,5.75,5.74,5.75,4900.0
2010-02-22 11:10:00,5.75,5.75,5.73,5.74,45600.0,5.75,5.75,5.73,5.74,45600.0
2010-02-22 11:20:00,5.73,5.74,5.72,5.73,26200.0,5.73,5.74,5.72,5.73,26200.0
2010-02-22 11:30:00,5.73,5.73,5.72,5.72,4300.0,5.73,5.73,5.72,5.72,4300.0
2010-02-22 11:40:00,5.73,5.73,5.72,5.73,12200.0,5.73,5.73,5.72,5.73,12200.0
2010-02-22 11:50:00,5.72,5.73,5.72,5.72,5800.0,5.72,5.73,5.72,5.72,5800.0
2010-02-22 12:00:00,5.72,5.73,5.72,5.73,2300.0,5.72,5.73,5.72,5.73,2300.0
2010-02-22 12:10:00,5.72,5.72,5.71,5.71,33200.0,5.72,5.72,5.71,5.71,33200.0
2010-02-22 12:20:00,5.71,5.71,5.7,5.7,54900.0,5.71,5.71,5.7,5.7,54900.0
2010-02-22 12:30:00,5.7,5.7,5.69,5.69,58300.0,5.7,5.7,5.69,5.69,58300.0
2010-02-22 12:40:00,5.69,5.71,5.69,5.69,54700.0,5.69,5.71,5.69,5.69,54700.0
2010-02-22 12:50:00,5.69,5.7,5.69,5.7,5700.0,5.69,5.7,5.69,5.7,5700.0
2010-02-22 13:00:00,5.7,5.7,5.69,5.69,1500.0,5.7,5.7,5.69,5.69,1500.0
2010-02-22 13:10:00,5.7,5.7,5.69,5.69,2500.0,5.7,5.7,5.69,5.69,2500.0
2010-02-22 13:20:00,5.7,5.7,5.69,5.69,2400.0,5.7,5.7,5.69,5.69,2400.0
2010-02-22 13:30:00,5.7,5.7,5.69,5.7,4500.0,5.7,5.7,5.69,5.7,4500.0
2010-02-22 13:40:00,5.7,5.7,5.69,5.7,30500.0,5.7,5.7,5.69,5.7,30500.0
2010-02-22 13:50:00,5.7,5.71,5.7,5.71,24700.0,5.7,5.71,5.7,5.71,24700.0
2010-02-22 14:00:00,5.71,5.71,5.7,5.71,20300.0,5.71,5.71,5.7,5.71,20300.0
2010-02-22 14:10:00,5.71,5.71,5.7,5.7,8800.0,5.71,5.71,5.7,5.7,8800.0
2010-02-22 14:20:00,5.7,5.71,5.7,5.7,7300.0,5.7,5.71,5.7,5.7,7300.0
2010-02-22 14:30:00,5.7,5.71,5.7,5.7,44700.0,5.7,5.71,5.7,5.7,44700.0
2010-02-22 14:40:00,5.71,5.71,5.7,5.71,4000.0,5.71,5.71,5.7,5.71,4000.0
2010-02-22 14:50:00,5.71,5.71,5.7,5.71,19300.0,5.71,5.71,5.7,5.71,19300.0
2010-02-22 15:00:00,5.7,5.71,5.7,5.7,22800.0,5.7,5.71,5.7,5.7,22800.0
2010-02-22 15:10:00,5.7,5.72,5.7,5.72,58500.0,5.7,5.72,5.7,5.72,58500.0
2010-02-22 15:20:00,5.72,5.73,5.71,5.71,88500.0,5.72,5.73,5.71,5.71,88500.0
2010-02-22 15:30:00,5.71,5.72,5.71,5.72,9100.0,5.71,5.72,5.71,5.72,9100.0
2010-02-22 15:40:00,5.72,5.72,5.71,5.72,26400.0,5.72,5.72,5.71,5.72,26400.0
2010-02-22 15:50:00,5.72,5.73,5.7,5.7,370000.0,5.72,5.73,5.7,5.7,370000.0
2010-02-23 09:30:00,5.67,5.69,5.61,5.66,181700.0,5.67,5.69,5.61,5.66,181700.0
2010-02-23 09:40:00,5.66,5.73,5.66,5.72,102500.0,5.66,5.73,5.66,5.72,102500.0
2010-02-23 09:50:00,5.72,5.73,5.69,5.69,136500.0,5.72,5.73,5.69,5.69,136500.0
2010-02-23 10:00:00,5.68,5.68,5.58,5.63,208700.0,5.68,5.68,5.58,5.63,208700.0
2010-02-23 10:10:00,5.63,5.64,5.56,5.6,233400.0,5.63,5.64,5.56,5.6,233400.0
2010-02-23 10:20:00,5.61,5.63,5.59,5.61,78800.0,5.61,5.63,5.59,5.61,78800.0
2010-02-23 10:30:00,5.6,5.62,5.6,5.62,70300.0,5.6,5.62,5.6,5.62,70300.0
2010-02-23 10:40:00,5.62,5.7,5.6,5.61,78200.0,5.62,5.7,5.6,5.61,78200.0
2010-02-23 10:50:00,5.61,5.64,5.6,5.64,124700.0,5.61,5.64,5.6,5.64,124700.0
2010-02-23 11:00:00,5.63,5.64,5.6,5.6,45100.0,5.63,5.64,5.6,5.6,45100.0
2010-02-23 11:10:00,5.61,5.62,5.61,5.61,16900.0,5.61,5.62,5.61,5.61,16900.0
2010-02-23 11:20:00,5.62,5.63,5.6,5.61,30400.0,5.62,5.63,5.6,5.61,30400.0
2010-02-23 11:30:00,5.61,5.62,5.6,5.61,22000.0,5.61,5.62,5.6,5.61,22000.0
2010-02-23 11:40:00,5.6,5.61,5.6,5.61,12700.0,5.6,5.61,5.6,5.61,12700.0
2010-02-23 11:50:00,5.6,5.61,5.6,5.61,5900.0,5.6,5.61,5.6,5.61,5900.0
2010-02-23 12:00:00,5.61,5.61,5.56,5.57,41900.0,5.61,5.61,5.56,5.57,41900.0
2010-02-23 12:10:00,5.56,5.56,5.52,5.52,216100.0,5.56,5.56,5.52,5.52,216100.0
2010-02-23 12:20:00,5.52,5.53,5.51,5.53,78000.0,5.52,5.53,5.51,5.53,78000.0
2010-02-23 12:30:00,5.53,5.57,5.53,5.56,44600.0,5.53,5.57,5.53,5.56,44600.0
2010-02-23 12:40:00,5.56,5.57,5.55,5.56,37100.0,5.56,5.57,5.55,5.56,37100.0
2010-02-23 12:50:00,5.56,5.57,5.55,5.55,47100.0,5.56,5.57,5.55,5.55,47100.0
2010-02-23 13:00:00,5.56,5.57,5.55,5.56,57400.0,5.56,5.57,5.55,5.56,57400.0
2010-02-23 13:10:00,5.57,5.6,5.57,5.6,114500.0,5.57,5.6,5.57,5.6,114500.0
2010-02-23 13:20:00,5.6,5.61,5.59,5.61,32800.0,5.6,5.61,5.59,5.61,32800.0
2010-02-23 13:30:00,5.61,5.65,5.61,5.64,181100.0,5.61,5.65,5.61,5.64,181100.0
2010-02-23 13:40:00,5.65,5.65,5.63,5.64,91300.0,5.65,5.65,5.63,5.64,91300.0
2010-02-23 13:50:00,5.64,5.66,5.63,5.64,111500.0,5.64,5.66,5.63,5.64,111500.0
2010-02-23 14:00:00,5.63,5.64,5.62,5.63,73600.0,5.63,5.64,5.62,5.63,73600.0
2010-02-23 14:10:00,5.62,5.63,5.62,5.62,44500.0,5.62,5.63,5.62,5.62,44500.0
2010-02-23 14:20:00,5.62,5.63,5.62,5.62,15000.0,5.62,5.63,5.62,5.62,15000.0
2010-02-23 14:30:00,5.62,5.63,5.61,5.61,21700.0,5.62,5.63,5.61,5.61,21700.0
2010-02-23 14:40:00,5.62,5.62,5.61,5.62,32100.0,5.62,5.62,5.61,5.62,32100.0
2010-02-23 14:50:00,5.62,5.62,5.61,5.62,6700.0,5.62,5.62,5.61,5.62,6700.0
2010-02-23 15:00:00,5.61,5.64,5.61,5.64,108600.0,5.61,5.64,5.61,5.64,108600.0
2010-02-23 15:10:00,5.64,5.66,5.64,5.66,55700.0,5.64,5.66,5.64,5.66,55700.0
2010-02-23 15:20:00,5.66,5.66,5.65,5.66,21200.0,5.66,5.66,5.65,5.66,21200.0
2010-02-23 15:30:00,5.66,5.66,5.65,5.66,56200.0,5.66,5.66,5.65,5.66,56200.0
2010-02-23 15:40:00,5.66,5.67,5.64,5.66,261200.0,5.66,5.67,5.64,5.66,261200.0
2010-02-23 15:50:00,5.66,5.66,5.64,5.66,253200.0,5.66,5.66,5.64,5.66,253200.0
2010-02-24 09:30:00,5.71,5.71,5.69,5.7,76000.0,5.71,5.71,5.69,5.7,76000.0
2010-02-24 09:40:00,5.7,5.71,5.69,5.69,97300.0,5.7,5.71,5.69,5.69,97300.0
2010-02-24 09:50:00,5.69,5.7,5.68,5.69,41300.0,5.69,5.7,5.68,5.69,41300.0
2010-02-24 10:00:00,5.69,5.7,5.66,5.68,62600.0,5.69,5.7,5.66,5.68,62600.0
2010-02-24 10:10:00,5.67,5.69,5.67,5.68,43100.0,5.67,5.69,5.67,5.68,43100.0
2010-02-24 10:20:00,5.68,5.7,5.67,5.7,44500.0,5.68,5.7,5.67,5.7,44500.0
2010-02-24 10:30:00,5.69,5.71,5.69,5.7,86300.0,5.69,5.71,5.69,5.7,86300.0
2010-02-24 10:40:00,5.71,5.72,5.7,5.72,71100.0,5.71,5.72,5.7,5.72,71100.0
2010-02-24 10:50:00,5.71,5.72,5.69,5.71,101200.0,5.71,5.72,5.69,5.71,101200.0
2010-02-24 11:00:00,5.7,5.72,5.7,5.71,37700.0,5.7,5.72,5.7,5.71,37700.0
2010-02-24 11:10:00,5.7,5.73,5.7,5.73,77500.0,5.7,5.73,5.7,5.73,77500.0
2010-02-24 11:20:00,5.73,5.73,5.72,5.73,23900.0,5.73,5.73,5.72,5.73,23900.0
2010-02-24 11:30:00,5.72,5.74,5.72,5.72,32700.0,5.72,5.74,5.72,5.72,32700.0
2010-02-24 11:40:00,5.73,5.73,5.72,5.73,43200.0,5.73,5.73,5.72,5.73,43200.0
2010-02-24 11:50:00,5.73,5.74,5.73,5.74,30700.0,5.73,5.74,5.73,5.74,30700.0
2010-02-24 12:00:00,5.74,5.74,5.73,5.74,22400.0,5.74,5.74,5.73,5.74,22400.0
2010-02-24 12:10:00,5.74,5.75,5.73,5.74,20100.0,5.74,5.75,5.73,5.74,20100.0
2010-02-24 12:20:00,5.75,5.75,5.74,5.74,1800.0,5.75,5.75,5.74,5.74,1800.0
2010-02-24 12:30:00,5.75,5.75,5.74,5.75,9100.0,5.75,5.75,5.74,5.75,9100.0
2010-02-24 12:40:00,5.75,5.75,5.74,5.74,42700.0,5.75,5.75,5.74,5.74,42700.0
2010-02-24 12:50:00,5.74,5.74,5.73,5.74,12700.0,5.74,5.74,5.73,5.74,12700.0
2010-02-24 13:00:00,5.74,5.75,5.73,5.75,20600.0,5.74,5.75,5.73,5.75,20600.0
2010-02-24 13:10:00,5.75,5.75,5.74,5.74,5100.0,5.75,5.75,5.74,5.74,5100.0
2010-02-24 13:20:00,5.74,5.75,5.74,5.74,7900.0,5.74,5.75,5.74,5.74,7900.0
2010-02-24 13:30:00,5.74,5.76,5.74,5.74,102200.0,5.74,5.76,5.74,5.74,102200.0
2010-02-24 13:40:00,5.74,5.74,5.72,5.72,26000.0,5.74,5.74,5.72,5.72,26000.0
2010-02-24 13:50:00,5.73,5.74,5.72,5.74,22200.0,5.73,5.74,5.72,5.74,22200.0
2010-02-24 14:00:00,5.74,5.74,5.73,5.74,8400.0,5.74,5.74,5.73,5.74,8400.0
2010-02-24 14:10:00,5.73,5.74,5.73,5.74,13200.0,5.73,5.74,5.73,5.74,13200.0
2010-02-24 14:20:00,5.73,5.75,5.73,5.75,55900.0,5.73,5.75,5.73,5.75,55900.0
2010-02-24 14:30:00,5.75,5.76,5.74,5.74,71000.0,5.75,5.76,5.74,5.74,71000.0
2010-02-24 14:40:00,5.74,5.74,5.73,5.74,38800.0,5.74,5.74,5.73,5.74,38800.0
2010-02-24 14:50:00,5.74,5.74,5.73,5.74,9800.0,5.74,5.74,5.73,5.74,9800.0
2010-02-24 15:00:00,5.73,5.75,5.73,5.74,62800.0,5.73,5.75,5.73,5.74,62800.0
2010-02-24 15:10:00,5.74,5.75,5.74,5.74,5300.0,5.74,5.75,5.74,5.74,5300.0
2010-02-24 15:20:00,5.74,5.75,5.74,5.74,22000.0,5.74,5.75,5.74,5.74,22000.0
2010-02-24 15:30:00,5.75,5.76,5.74,5.75,127100.0,5.75,5.76,5.74,5.75,127100.0
2010-02-24 15:40:00,5.75,5.76,5.73,5.74,151400.0,5.75,5.76,5.73,5.74,151400.0
2010-02-24 15:50:00,5.74,5.76,5.73,5.76,158600.0,5.74,5.76,5.73,5.76,158600.0
2010-02-25 09:30:00,5.67,5.76,5.61,5.64,17000.0,5.67,5.76,5.61,5.64,17000.0
2010-02-25 09:40:00,5.65,5.66,5.62,5.62,67300.0,5.65,5.66,5.62,5.62,67300.0
2010-02-25 09:50:00,5.63,5.63,5.61,5.61,64000.0,5.63,5.63,5.61,5.61,64000.0
2010-02-25 10:00:00,5.61,5.65,5.58,5.64,180500.0,5.61,5.65,5.58,5.64,180500.0
2010-02-25 10:10:00,5.63,5.67,5.63,5.66,371000.0,5.63,5.67,5.63,5.66,371000.0
2010-02-25 10:20:00,5.66,5.68,5.64,5.68,122700.0,5.66,5.68,5.64,5.68,122700.0
2010-02-25 10:30:00,5.68,5.68,5.65,5.65,87000.0,5.68,5.68,5.65,5.65,87000.0
2010-02-25 10:40:00,5.66,5.67,5.65,5.67,34200.0,5.66,5.67,5.65,5.67,34200.0
2010-02-25 10:50:00,5.67,5.67,5.65,5.66,38800.0,5.67,5.67,5.65,5.66,38800.0
2010-02-25 11:00:00,5.66,5.68,5.65,5.68,43600.0,5.66,5.68,5.65,5.68,43600.0
2010-02-25 11:10:00,5.67,5.68,5.66,5.66,39800.0,5.67,5.68,5.66,5.66,39800.0
2010-02-25 11:20:00,5.67,5.68,5.66,5.68,33500.0,5.67,5.68,5.66,5.68,33500.0
2010-02-25 11:30:00,5.68,5.68,5.66,5.67,23800.0,5.68,5.68,5.66,5.67,23800.0
2010-02-25 11:40:00,5.68,5.68,5.66,5.67,28200.0,5.68,5.68,5.66,5.67,28200.0
2010-02-25 11:50:00,5.67,5.67,5.66,5.67,5700.0,5.67,5.67,5.66,5.67,5700.0
2010-02-25 12:00:00,5.66,5.69,5.66,5.69,86600.0,5.66,5.69,5.66,5.69,86600.0
2010-02-25 12:10:00,5.69,5.7,5.69,5.69,37200.0,5.69,5.7,5.69,5.69,37200.0
2010-02-25 12:20:00,5.68,5.7,5.68,5.7,48400.0,5.68,5.7,5.68,5.7,48400.0
2010-02-25 12:30:00,5.7,5.7,5.69,5.7,35700.0,5.7,5.7,5.69,5.7,35700.0
2010-02-25 12:40:00,5.7,5.7,5.69,5.7,86700.0,5.7,5.7,5.69,5.7,86700.0
2010-02-25 12:50:00,5.7,5.7,5.68,5.69,37000.0,5.7,5.7,5.68,5.69,37000.0
2010-02-25 13:00:00,5.69,5.69,5.68,5.68,21700.0,5.69,5.69,5.68,5.68,21700.0
2010-02-25 13:10:00,5.68,5.71,5.68,5.69,69400.0,5.68,5.71,5.68,5.69,69400.0
2010-02-25 13:20:00,5.69,5.72,5.66,5.66,160100.0,5.69,5.72,5.66,5.66,160100.0
2010-02-25 13:30:00,5.68,5.68,5.67,5.67,57000.0,5.68,5.68,5.67,5.67,57000.0
2010-02-25 13:40:00,5.67,5.68,5.67,5.68,12800.0,5.67,5.68,5.67,5.68,12800.0
2010-02-25 13:50:00,5.68,5.71,5.67,5.71,82700.0,5.68,5.71,5.67,5.71,82700.0
2010-02-25 14:00:00,5.72,5.72,5.7,5.71,39500.0,5.72,5.72,5.7,5.71,39500.0
2010-02-25 14:10:00,5.71,5.72,5.69,5.7,102800.0,5.71,5.72,5.69,5.7,102800.0
2010-02-25 14:20:00,5.7,5.7,5.69,5.69,22800.0,5.7,5.7,5.69,5.69,22800.0
2010-02-25 14:30:00,5.69,5.71,5.69,5.71,41000.0,5.69,5.71,5.69,5.71,41000.0
2010-02-25 14:40:00,5.7,5.72,5.7,5.72,75400.0,5.7,5.72,5.7,5.72,75400.0
2010-02-25 14:50:00,5.71,5.72,5.71,5.72,26200.0,5.71,5.72,5.71,5.72,26200.0
2010-02-25 15:00:00,5.72,5.72,5.71,5.72,65500.0,5.72,5.72,5.71,5.72,65500.0
2010-02-25 15:10:00,5.73,5.74,5.72,5.73,28600.0,5.73,5.74,5.72,5.73,28600.0
2010-02-25 15:20:00,5.73,5.74,5.7,5.73,124900.0,5.73,5.74,5.7,5.73,124900.0
2010-02-25 15:30:00,5.73,5.74,5.72,5.73,84700.0,5.73,5.74,5.72,5.73,84700.0
2010-02-25 15:40:00,5.73,5.74,5.73,5.74,64700.0,5.73,5.74,5.73,5.74,64700.0
2010-02-25 15:50:00,5.73,5.75,5.73,5.74,185700.0,5.73,5.75,5.73,5.74,185700.0
2010-02-26 09:30:00,5.72,5.78,5.69,5.7,23400.0,5.72,5.78,5.69,5.7,23400.0
2010-02-26 09:40:00,5.7,5.75,5.68,5.73,18400.0,5.7,5.75,5.68,5.73,18400.0
2010-02-26 09:50:00,5.72,5.72,5.67,5.67,20800.0,5.72,5.72,5.67,5.67,20800.0
2010-02-26 10:00:00,5.67,5.7,5.64,5.65,20200.0,5.67,5.7,5.64,5.65,20200.0
2010-02-26 10:10:00,5.66,5.7,5.66,5.69,68700.0,5.66,5.7,5.66,5.69,68700.0
2010-02-26 10:20:00,5.69,5.7,5.69,5.69,4800.0,5.69,5.7,5.69,5.69,4800.0
2010-02-26 10:30:00,5.69,5.7,5.68,5.69,56000.0,5.69,5.7,5.68,5.69,56000.0
2010-02-26 10:40:00,5.69,5.7,5.68,5.69,75400.0,5.69,5.7,5.68,5.69,75400.0
2010-02-26 10:50:00,5.69,5.7,5.68,5.68,46000.0,5.69,5.7,5.68,5.68,46000.0
2010-02-26 11:00:00,5.69,5.69,5.67,5.67,8700.0,5.69,5.69,5.67,5.67,8700.0
2010-02-26 11:10:00,5.67,5.68,5.67,5.67,26300.0,5.67,5.68,5.67,5.67,26300.0
2010-02-26 11:20:00,5.67,5.67,5.61,5.62,219100.0,5.67,5.67,5.61,5.62,219100.0
2010-02-26 11:30:00,5.61,5.62,5.6,5.62,27300.0,5.61,5.62,5.6,5.62,27300.0
2010-02-26 11:40:00,5.61,5.62,5.61,5.62,8900.0,5.61,5.62,5.61,5.62,8900.0
2010-02-26 11:50:00,5.62,5.62,5.61,5.62,2000.0,5.62,5.62,5.61,5.62,2000.0
2010-02-26 12:00:00,5.62,5.62,5.61,5.62,1800.0,5.62,5.62,5.61,5.62,1800.0
2010-02-26 12:10:00,5.62,5.62,5.61,5.62,4200.0,5.62,5.62,5.61,5.62,4200.0
2010-02-26 12:20:00,5.62,5.62,5.61,5.61,48000.0,5.62,5.62,5.61,5.61,48000.0
2010-02-26 12:30:00,5.61,5.62,5.61,5.62,13800.0,5.61,5.62,5.61,5.62,13800.0
2010-02-26 12:40:00,5.61,5.62,5.61,5.61,5900.0,5.61,5.62,5.61,5.61,5900.0
2010-02-26 12:50:00,5.61,5.62,5.61,5.61,2500.0,5.61,5.62,5.61,5.61,2500.0
2010-02-26 13:00:00,5.62,5.62,5.61,5.61,5500.0,5.62,5.62,5.61,5.61,5500.0
2010-02-26 13:10:00,5.62,5.62,5.61,5.61,1800.0,5.62,5.62,5.61,5.61,1800.0
2010-02-26 13:20:00,5.61,5.62,5.61,5.61,5600.0,5.61,5.62,5.61,5.61,5600.0
2010-02-26 13:30:00,5.62,5.65,5.61,5.65,49200.0,5.62,5.65,5.61,5.65,49200.0
2010-02-26 13:40:00,5.65,5.67,5.64,5.66,55700.0,5.65,5.67,5.64,5.66,55700.0
2010-02-26 13:50:00,5.66,5.66,5.64,5.66,21200.0,5.66,5.66,5.64,5.66,21200.0
2010-02-26 14:00:00,5.66,5.66,5.65,5.66,32400.0,5.66,5.66,5.65,5.66,32400.0
2010-02-26 14:10:00,5.66,5.67,5.64,5.67,171200.0,5.66,5.67,5.64,5.67,171200.0
2010-02-26 14:20:00,5.66,5.7,5.66,5.7,178700.0,5.66,5.7,5.66,5.7,178700.0
2010-02-26 14:30:00,5.7,5.7,5.69,5.69,45200.0,5.7,5.7,5.69,5.69,45200.0
2010-02-26 14:40:00,5.7,5.71,5.69,5.71,44200.0,5.7,5.71,5.69,5.71,44200.0
2010-02-26 14:50:00,5.71,5.72,5.71,5.72,25600.0,5.71,5.72,5.71,5.72,25600.0
2010-02-26 15:00:00,5.72,5.73,5.71,5.73,45300.0,5.72,5.73,5.71,5.73,45300.0
2010-02-26 15:10:00,5.73,5.73,5.7,5.71,50800.0,5.73,5.73,5.7,5.71,50800.0
2010-02-26 15:20:00,5.71,5.71,5.7,5.71,43100.0,5.71,5.71,5.7,5.71,43100.0
2010-02-26 15:30:00,5.71,5.71,5.7,5.71,84300.0,5.71,5.71,5.7,5.71,84300.0
2010-02-26 15:40:00,5.71,5.71,5.7,5.71,31500.0,5.71,5.71,5.7,5.71,31500.0
2010-02-26 15:50:00,5.71,5.72,5.69,5.7,343700.0,5.71,5.72,5.69,5.7,343700.0
2010-03-01 09:30:00,5.7,5.75,5.63,5.73,42400.0,5.7,5.75,5.63,5.73,42400.0
2010-03-01 09:40:00,5.74,5.76,5.74,5.75,41700.0,5.74,5.76,5.74,5.75,41700.0
2010-03-01 09:50:00,5.76,5.76,5.72,5.73,43500.0,5.76,5.76,5.72,5.73,43500.0
2010-03-01 10:00:00,5.72,5.79,5.72,5.79,118500.0,5.72,5.79,5.72,5.79,118500.0
2010-03-01 10:10:00,5.8,5.82,5.8,5.8,53900.0,5.8,5.82,5.8,5.8,53900.0
2010-03-01 10:20:00,5.8,5.82,5.78,5.8,133200.0,5.8,5.82,5.78,5.8,133200.0
2010-03-01 10:30:00,5.81,5.81,5.79,5.79,37900.0,5.81,5.81,5.79,5.79,37900.0
2010-03-01 10:40:00,5.79,5.79,5.77,5.77,48500.0,5.79,5.79,5.77,5.77,48500.0
2010-03-01 10:50:00,5.77,5.78,5.77,5.78,10100.0,5.77,5.78,5.77,5.78,10100.0
2010-03-01 11:00:00,5.77,5.78,5.77,5.77,17300.0,5.77,5.78,5.77,5.77,17300.0
2010-03-01 11:10:00,5.78,5.78,5.76,5.76,36200.0,5.78,5.78,5.76,5.76,36200.0
2010-03-01 11:20:00,5.76,5.76,5.74,5.74,53100.0,5.76,5.76,5.74,5.74,53100.0
2010-03-01 11:30:00,5.74,5.75,5.74,5.74,8000.0,5.74,5.75,5.74,5.74,8000.0
2010-03-01 11:40:00,5.74,5.75,5.74,5.74,26000.0,5.74,5.75,5.74,5.74,26000.0
2010-03-01 11:50:00,5.74,5.75,5.74,5.74,4100.0,5.74,5.75,5.74,5.74,4100.0
2010-03-01 12:00:00,5.75,5.77,5.74,5.77,20600.0,5.75,5.77,5.74,5.77,20600.0
2010-03-01 12:10:00,5.77,5.77,5.76,5.77,3300.0,5.77,5.77,5.76,5.77,3300.0
2010-03-01 12:20:00,5.76,5.77,5.76,5.76,8800.0,5.76,5.77,5.76,5.76,8800.0
2010-03-01 12:30:00,5.77,5.77,5.76,5.76,3200.0,5.77,5.77,5.76,5.76,3200.0
2010-03-01 12:40:00,5.76,5.77,5.76,5.76,8400.0,5.76,5.77,5.76,5.76,8400.0
2010-03-01 12:50:00,5.76,5.77,5.76,5.76,17900.0,5.76,5.77,5.76,5.76,17900.0
2010-03-01 13:00:00,5.76,5.77,5.76,5.76,10600.0,5.76,5.77,5.76,5.76,10600.0
2010-03-01 13:10:00,5.76,5.77,5.76,5.76,16600.0,5.76,5.77,5.76,5.76,16600.0
2010-03-01 13:20:00,5.76,5.77,5.74,5.76,104500.0,5.76,5.77,5.74,5.76,104500.0
2010-03-01 13:30:00,5.75,5.76,5.75,5.75,19000.0,5.75,5.76,5.75,5.75,19000.0
2010-03-01 13:40:00,5.75,5.76,5.74,5.75,34100.0,5.75,5.76,5.74,5.75,34100.0
2010-03-01 13:50:00,5.75,5.76,5.75,5.75,11100.0,5.75,5.76,5.75,5.75,11100.0
2010-03-01 14:00:00,5.75,5.76,5.74,5.75,60900.0,5.75,5.76,5.74,5.75,60900.0
2010-03-01 14:10:00,5.75,5.76,5.75,5.76,6500.0,5.75,5.76,5.75,5.76,6500.0
2010-03-01 14:20:00,5.75,5.77,5.75,5.77,33100.0,5.75,5.77,5.75,5.77,33100.0
2010-03-01 14:30:00,5.77,5.77,5.76,5.76,6700.0,5.77,5.77,5.76,5.76,6700.0
2010-03-01 14:40:00,5.77,5.77,5.76,5.77,12200.0,5.77,5.77,5.76,5.77,12200.0
2010-03-01 14:50:00,5.76,5.77,5.76,5.76,5700.0,5.76,5.77,5.76,5.76,5700.0
2010-03-01 15:00:00,5.76,5.77,5.75,5.75,80500.0,5.76,5.77,5.75,5.75,80500.0
2010-03-01 15:10:00,5.76,5.76,5.75,5.75,28400.0,5.76,5.76,5.75,5.75,28400.0
2010-03-01 15:20:00,5.76,5.76,5.75,5.76,52300.0,5.76,5.76,5.75,5.76,52300.0
2010-03-01 15:30:00,5.76,5.76,5.74,5.75,49300.0,5.76,5.76,5.74,5.75,49300.0
2010-03-01 15:40:00,5.75,5.76,5.74,5.76,65600.0,5.75,5.76,5.74,5.76,65600.0
2010-03-01 15:50:00,5.75,5.77,5.74,5.77,149900.0,5.75,5.77,5.74,5.77,149900.0
2010-03-02 09:30:00,5.76,5.83,5.75,5.83,52300.0,5.76,5.83,5.75,5.83,52300.0
2010-03-02 09:40:00,5.83,5.84,5.83,5.84,45400.0,5.83,5.84,5.83,5.84,45400.0
2010-03-02 09:50:00,5.83,5.84,5.8,5.84,91300.0,5.83,5.84,5.8,5.84,91300.0
2010-03-02 10:00:00,5.85,5.85,5.84,5.84,55200.0,5.85,5.85,5.84,5.84,55200.0
2010-03-02 10:10:00,5.84,5.85,5.81,5.82,89300.0,5.84,5.85,5.81,5.82,89300.0
2010-03-02 10:20:00,5.81,5.88,5.81,5.88,110700.0,5.81,5.88,5.81,5.88,110700.0
2010-03-02 10:30:00,5.88,5.9,5.88,5.9,42200.0,5.88,5.9,5.88,5.9,42200.0
2010-03-02 10:40:00,5.89,5.93,5.89,5.91,122200.0,5.89,5.93,5.89,5.91,122200.0
2010-03-02 10:50:00,5.91,5.94,5.91,5.92,122200.0,5.91,5.94,5.91,5.92,122200.0
2010-03-02 11:00:00,5.93,5.93,5.91,5.91,20100.0,5.93,5.93,5.91,5.91,20100.0
2010-03-02 11:10:00,5.91,5.93,5.91,5.93,55900.0,5.91,5.93,5.91,5.93,55900.0
2010-03-02 11:20:00,5.93,5.94,5.92,5.94,125800.0,5.93,5.94,5.92,5.94,125800.0
2010-03-02 11:30:00,5.93,5.94,5.93,5.94,17000.0,5.93,5.94,5.93,5.94,17000.0
2010-03-02 11:40:00,5.94,5.94,5.93,5.94,12600.0,5.94,5.94,5.93,5.94,12600.0
2010-03-02 11:50:00,5.94,5.97,5.93,5.97,59800.0,5.94,5.97,5.93,5.97,59800.0
2010-03-02 12:00:00,5.97,5.98,5.96,5.97,41500.0,5.97,5.98,5.96,5.97,41500.0
2010-03-02 12:10:00,5.98,5.99,5.95,5.97,147400.0,5.98,5.99,5.95,5.97,147400.0
2010-03-02 12:20:00,5.96,5.97,5.96,5.97,27600.0,5.96,5.97,5.96,5.97,27600.0
2010-03-02 12:30:00,5.97,5.98,5.97,5.98,9500.0,5.97,5.98,5.97,5.98,9500.0
2010-03-02 12:40:00,5.97,5.98,5.96,5.96,82700.0,5.97,5.98,5.96,5.96,82700.0
2010-03-02 12:50:00,5.96,5.96,5.94,5.95,27700.0,5.96,5.96,5.94,5.95,27700.0
2010-03-02 13:00:00,5.95,5.95,5.94,5.95,14600.0,5.95,5.95,5.94,5.95,14600.0
2010-03-02 13:10:00,5.94,5.98,5.94,5.98,42500.0,5.94,5.98,5.94,5.98,42500.0
2010-03-02 13:20:00,5.98,5.98,5.97,5.98,16400.0,5.98,5.98,5.97,5.98,16400.0
2010-03-02 13:30:00,5.98,6.0,5.98,6.0,43800.0,5.98,6.0,5.98,6.0,43800.0
2010-03-02 13:40:00,6.0,6.0,5.98,5.98,68200.0,6.0,6.0,5.98,5.98,68200.0
2010-03-02 13:50:00,5.98,6.02,5.98,5.99,116700.0,5.98,6.02,5.98,5.99,116700.0
2010-03-02 14:00:00,5.99,6.0,5.99,5.99,97400.0,5.99,6.0,5.99,5.99,97400.0
2010-03-02 14:10:00,5.99,6.0,5.98,5.98,31900.0,5.99,6.0,5.98,5.98,31900.0
2010-03-02 14:20:00,5.98,5.98,5.97,5.97,44100.0,5.98,5.98,5.97,5.97,44100.0
2010-03-02 14:30:00,5.97,5.97,5.96,5.97,25900.0,5.97,5.97,5.96,5.97,25900.0
2010-03-02 14:40:00,5.98,5.99,5.97,5.97,17800.0,5.98,5.99,5.97,5.97,17800.0
2010-03-02 14:50:00,5.97,5.97,5.93,5.93,100900.0,5.97,5.97,5.93,5.93,100900.0
2010-03-02 15:00:00,5.94,5.95,5.92,5.94,81200.0,5.94,5.95,5.92,5.94,81200.0
2010-03-02 15:10:00,5.93,5.93,5.91,5.91,36900.0,5.93,5.93,5.91,5.91,36900.0
2010-03-02 15:20:00,5.91,5.92,5.89,5.9,71700.0,5.91,5.92,5.89,5.9,71700.0
2010-03-02 15:30:00,5.9,5.9,5.89,5.9,19600.0,5.9,5.9,5.89,5.9,19600.0
2010-03-02 15:40:00,5.9,5.97,5.89,5.97,259400.0,5.9,5.97,5.89,5.97,259400.0
2010-03-02 15:50:00,5.96,5.97,5.94,5.94,78000.0,5.96,5.97,5.94,5.94,78000.0
2010-03-03 09:30:00,5.95,5.99,5.93,5.99,46000.0,5.95,5.99,5.93,5.99,46000.0
2010-03-03 09:40:00,5.99,6.03,5.97,6.03,54200.0,5.99,6.03,5.97,6.03,54200.0
2010-03-03 09:50:00,6.02,6.04,5.98,6.03,186700.0,6.02,6.04,5.98,6.03,186700.0
2010-03-03 10:00:00,6.03,6.12,6.0,6.09,406800.0,6.03,6.12,6.0,6.09,406800.0
2010-03-03 10:10:00,6.08,6.11,6.05,6.08,91800.0,6.08,6.11,6.05,6.08,91800.0
2010-03-03 10:20:00,6.08,6.1,6.06,6.06,41000.0,6.08,6.1,6.06,6.06,41000.0
2010-03-03 10:30:00,6.06,6.09,6.03,6.05,149500.0,6.06,6.09,6.03,6.05,149500.0
2010-03-03 10:40:00,6.05,6.07,6.03,6.04,53800.0,6.05,6.07,6.03,6.04,53800.0
2010-03-03 10:50:00,6.03,6.05,6.03,6.04,27600.0,6.03,6.05,6.03,6.04,27600.0
2010-03-03 11:00:00,6.05,6.08,6.04,6.07,81800.0,6.05,6.08,6.04,6.07,81800.0
2010-03-03 11:10:00,6.06,6.07,6.05,6.07,134900.0,6.06,6.07,6.05,6.07,134900.0
2010-03-03 11:20:00,6.07,6.07,6.06,6.06,47300.0,6.07,6.07,6.06,6.06,47300.0
2010-03-03 11:30:00,6.06,6.07,6.06,6.06,42500.0,6.06,6.07,6.06,6.06,42500.0
2010-03-03 11:40:00,6.06,6.08,6.05,6.07,107700.0,6.06,6.08,6.05,6.07,107700.0
2010-03-03 11:50:00,6.07,6.07,6.06,6.06,71900.0,6.07,6.07,6.06,6.06,71900.0
2010-03-03 12:00:00,6.06,6.07,6.05,6.06,106400.0,6.06,6.07,6.05,6.06,106400.0
2010-03-03 12:10:00,6.07,6.07,6.04,6.05,79200.0,6.07,6.07,6.04,6.05,79200.0
2010-03-03 12:20:00,6.05,6.06,6.05,6.05,15000.0,6.05,6.06,6.05,6.05,15000.0
2010-03-03 12:30:00,6.05,6.07,6.05,6.05,58400.0,6.05,6.07,6.05,6.05,58400.0
2010-03-03 12:40:00,6.06,6.06,6.05,6.06,1200.0,6.06,6.06,6.05,6.06,1200.0
2010-03-03 12:50:00,6.05,6.06,6.05,6.05,6900.0,6.05,6.06,6.05,6.05,6900.0
2010-03-03 13:00:00,6.05,6.06,6.05,6.05,5200.0,6.05,6.06,6.05,6.05,5200.0
2010-03-03 13:10:00,6.05,6.06,6.05,6.06,8100.0,6.05,6.06,6.05,6.06,8100.0
2010-03-03 13:20:00,6.07,6.08,6.05,6.05,59500.0,6.07,6.08,6.05,6.05,59500.0
2010-03-03 13:30:00,6.05,6.06,6.04,6.05,25900.0,6.05,6.06,6.04,6.05,25900.0
2010-03-03 13:40:00,6.05,6.05,6.04,6.05,21300.0,6.05,6.05,6.04,6.05,21300.0
2010-03-03 13:50:00,6.04,6.07,6.04,6.07,42800.0,6.04,6.07,6.04,6.07,42800.0
2010-03-03 14:00:00,6.06,6.06,6.04,6.05,27300.0,6.06,6.06,6.04,6.05,27300.0
2010-03-03 14:10:00,6.04,6.05,6.02,6.02,24500.0,6.04,6.05,6.02,6.02,24500.0
2010-03-03 14:20:00,6.02,6.03,6.0,6.02,55500.0,6.02,6.03,6.0,6.02,55500.0
2010-03-03 14:30:00,6.02,6.02,6.01,6.01,10400.0,6.02,6.02,6.01,6.01,10400.0
2010-03-03 14:40:00,6.01,6.02,6.01,6.02,30800.0,6.01,6.02,6.01,6.02,30800.0
2010-03-03 14:50:00,6.01,6.02,6.01,6.02,10600.0,6.01,6.02,6.01,6.02,10600.0
2010-03-03 15:00:00,6.01,6.02,5.99,6.0,56300.0,6.01,6.02,5.99,6.0,56300.0
2010-03-03 15:10:00,5.99,6.02,5.99,6.01,63600.0,5.99,6.02,5.99,6.01,63600.0
2010-03-03 15:20:00,6.02,6.02,5.99,5.99,21100.0,6.02,6.02,5.99,5.99,21100.0
2010-03-03 15:30:00,6.0,6.02,5.99,6.01,40100.0,6.0,6.02,5.99,6.01,40100.0
2010-03-03 15:40:00,6.02,6.02,6.01,6.02,11400.0,6.02,6.02,6.01,6.02,11400.0
2010-03-03 15:50:00,6.02,6.02,6.0,6.01,144900.0,6.02,6.02,6.0,6.01,144900.0
2010-03-04 09:30:00,6.08,6.16,6.05,6.08,264300.0,6.08,6.16,6.05,6.08,264300.0
2010-03-04 09:40:00,6.08,6.14,6.08,6.12,95800.0,6.08,6.14,6.08,6.12,95800.0
2010-03-04 09:50:00,6.12,6.16,6.12,6.13,318600.0,6.12,6.16,6.12,6.13,318600.0
2010-03-04 10:00:00,6.13,6.15,6.1,6.14,166800.0,6.13,6.15,6.1,6.14,166800.0
2010-03-04 10:10:00,6.14,6.16,6.13,6.13,182800.0,6.14,6.16,6.13,6.13,182800.0
2010-03-04 10:20:00,6.13,6.14,6.13,6.13,14900.0,6.13,6.14,6.13,6.13,14900.0
2010-03-04 10:30:00,6.14,6.14,6.12,6.13,84200.0,6.14,6.14,6.12,6.13,84200.0
2010-03-04 10:40:00,6.13,6.16,6.12,6.14,244900.0,6.13,6.16,6.12,6.14,244900.0
2010-03-04 10:50:00,6.14,6.15,6.13,6.14,220100.0,6.14,6.15,6.13,6.14,220100.0
2010-03-04 11:00:00,6.14,6.15,6.13,6.13,231000.0,6.14,6.15,6.13,6.13,231000.0
2010-03-04 11:10:00,6.13,6.14,6.13,6.13,16900.0,6.13,6.14,6.13,6.13,16900.0
2010-03-04 11:20:00,6.13,6.14,6.13,6.13,52200.0,6.13,6.14,6.13,6.13,52200.0
2010-03-04 11:30:00,6.13,6.15,6.13,6.15,148700.0,6.13,6.15,6.13,6.15,148700.0
2010-03-04 11:40:00,6.14,6.16,6.13,6.16,210300.0,6.14,6.16,6.13,6.16,210300.0
2010-03-04 11:50:00,6.15,6.15,6.14,6.14,57200.0,6.15,6.15,6.14,6.14,57200.0
2010-03-04 12:00:00,6.14,6.16,6.14,6.15,161800.0,6.14,6.16,6.14,6.15,161800.0
2010-03-04 12:10:00,6.16,6.18,6.15,6.17,53300.0,6.16,6.18,6.15,6.17,53300.0
2010-03-04 12:20:00,6.18,6.2,6.17,6.2,48500.0,6.18,6.2,6.17,6.2,48500.0
2010-03-04 12:30:00,6.19,6.2,6.15,6.15,69100.0,6.19,6.2,6.15,6.15,69100.0
2010-03-04 12:40:00,6.15,6.16,6.15,6.15,52300.0,6.15,6.16,6.15,6.15,52300.0
2010-03-04 12:50:00,6.16,6.16,6.15,6.15,16500.0,6.16,6.16,6.15,6.15,16500.0
2010-03-04 13:00:00,6.16,6.17,6.15,6.16,49400.0,6.16,6.17,6.15,6.16,49400.0
2010-03-04 13:10:00,6.17,6.18,6.16,6.17,24300.0,6.17,6.18,6.16,6.17,24300.0
2010-03-04 13:20:00,6.17,6.18,6.17,6.17,14700.0,6.17,6.18,6.17,6.17,14700.0
2010-03-04 13:30:00,6.18,6.18,6.17,6.18,12600.0,6.18,6.18,6.17,6.18,12600.0
2010-03-04 13:40:00,6.17,6.18,6.17,6.17,15300.0,6.17,6.18,6.17,6.17,15300.0
2010-03-04 13:50:00,6.17,6.18,6.17,6.17,15300.0,6.17,6.18,6.17,6.17,15300.0
2010-03-04 14:00:00,6.18,6.18,6.17,6.18,20500.0,6.18,6.18,6.17,6.18,20500.0
2010-03-04 14:10:00,6.17,6.18,6.17,6.17,10200.0,6.17,6.18,6.17,6.17,10200.0
2010-03-04 14:20:00,6.17,6.18,6.17,6.17,19500.0,6.17,6.18,6.17,6.17,19500.0
2010-03-04 14:30:00,6.17,6.18,6.17,6.17,14900.0,6.17,6.18,6.17,6.17,14900.0
2010-03-04 14:40:00,6.18,6.18,6.17,6.17,21600.0,6.18,6.18,6.17,6.17,21600.0
2010-03-04 14:50:00,6.17,6.18,6.17,6.17,18700.0,6.17,6.18,6.17,6.17,18700.0
2010-03-04 15:00:00,6.17,6.18,6.17,6.17,39300.0,6.17,6.18,6.17,6.17,39300.0
2010-03-04 15:10:00,6.17,6.18,6.15,6.15,90300.0,6.17,6.18,6.15,6.15,90300.0
2010-03-04 15:20:00,6.15,6.16,6.15,6.16,64600.0,6.15,6.16,6.15,6.16,64600.0
2010-03-04 15:30:00,6.16,6.16,6.15,6.15,109900.0,6.16,6.16,6.15,6.15,109900.0
2010-03-04 15:40:00,6.16,6.19,6.15,6.18,220100.0,6.16,6.19,6.15,6.18,220100.0
2010-03-04 15:50:00,6.19,6.19,6.18,6.18,224000.0,6.19,6.19,6.18,6.18,224000.0
2010-03-05 09:30:00,6.2,6.2,6.15,6.2,55200.0,6.2,6.2,6.15,6.2,55200.0
2010-03-05 09:40:00,6.19,6.24,6.18,6.2,206100.0,6.19,6.24,6.18,6.2,206100.0
2010-03-05 09:50:00,6.2,6.21,6.18,6.19,108200.0,6.2,6.21,6.18,6.19,108200.0
2010-03-05 10:00:00,6.19,6.2,6.19,6.19,34700.0,6.19,6.2,6.19,6.19,34700.0
2010-03-05 10:10:00,6.2,6.21,6.19,6.21,94900.0,6.2,6.21,6.19,6.21,94900.0
2010-03-05 10:20:00,6.21,6.22,6.19,6.2,76300.0,6.21,6.22,6.19,6.2,76300.0
2010-03-05 10:30:00,6.2,6.25,6.19,6.25,93500.0,6.2,6.25,6.19,6.25,93500.0
2010-03-05 10:40:00,6.24,6.3,6.24,6.3,95300.0,6.24,6.3,6.24,6.3,95300.0
2010-03-05 10:50:00,6.29,6.32,6.27,6.27,79000.0,6.29,6.32,6.27,6.27,79000.0
2010-03-05 11:00:00,6.28,6.29,6.26,6.27,44100.0,6.28,6.29,6.26,6.27,44100.0
2010-03-05 11:10:00,6.27,6.29,6.25,6.25,65300.0,6.27,6.29,6.25,6.25,65300.0
2010-03-05 11:20:00,6.26,6.26,6.24,6.24,19300.0,6.26,6.26,6.24,6.24,19300.0
2010-03-05 11:30:00,6.24,6.25,6.24,6.24,13100.0,6.24,6.25,6.24,6.24,13100.0
2010-03-05 11:40:00,6.24,6.25,6.23,6.23,10200.0,6.24,6.25,6.23,6.23,10200.0
2010-03-05 11:50:00,6.24,6.24,6.23,6.24,2900.0,6.24,6.24,6.23,6.24,2900.0
2010-03-05 12:00:00,6.23,6.24,6.23,6.24,10100.0,6.23,6.24,6.23,6.24,10100.0
2010-03-05 12:10:00,6.23,6.26,6.23,6.26,40500.0,6.23,6.26,6.23,6.26,40500.0
2010-03-05 12:20:00,6.26,6.27,6.25,6.25,14300.0,6.26,6.27,6.25,6.25,14300.0
2010-03-05 12:30:00,6.25,6.25,6.22,6.22,86500.0,6.25,6.25,6.22,6.22,86500.0
2010-03-05 12:40:00,6.22,6.23,6.22,6.23,9400.0,6.22,6.23,6.22,6.23,9400.0
2010-03-05 12:50:00,6.22,6.26,6.22,6.26,41200.0,6.22,6.26,6.22,6.26,41200.0
2010-03-05 13:00:00,6.25,6.26,6.22,6.22,87000.0,6.25,6.26,6.22,6.22,87000.0
2010-03-05 13:10:00,6.23,6.23,6.22,6.22,5200.0,6.23,6.23,6.22,6.22,5200.0
2010-03-05 13:20:00,6.22,6.23,6.22,6.22,1800.0,6.22,6.23,6.22,6.22,1800.0
2010-03-05 13:30:00,6.22,6.23,6.22,6.22,3300.0,6.22,6.23,6.22,6.22,3300.0
2010-03-05 13:40:00,6.22,6.23,6.21,6.22,55500.0,6.22,6.23,6.21,6.22,55500.0
2010-03-05 13:50:00,6.22,6.23,6.22,6.23,3300.0,6.22,6.23,6.22,6.23,3300.0
2010-03-05 14:00:00,6.22,6.23,6.22,6.22,28300.0,6.22,6.23,6.22,6.22,28300.0
2010-03-05 14:10:00,6.22,6.23,6.22,6.23,9300.0,6.22,6.23,6.22,6.23,9300.0
2010-03-05 14:20:00,6.23,6.23,6.22,6.23,5000.0,6.23,6.23,6.22,6.23,5000.0
2010-03-05 14:30:00,6.22,6.24,6.22,6.23,30100.0,6.22,6.24,6.22,6.23,30100.0
2010-03-05 14:40:00,6.23,6.24,6.23,6.23,11200.0,6.23,6.24,6.23,6.23,11200.0
2010-03-05 14:50:00,6.24,6.25,6.23,6.23,85800.0,6.24,6.25,6.23,6.23,85800.0
2010-03-05 15:00:00,6.24,6.25,6.22,6.25,117700.0,6.24,6.25,6.22,6.25,117700.0
2010-03-05 15:10:00,6.24,6.25,6.24,6.24,32500.0,6.24,6.25,6.24,6.24,32500.0
2010-03-05 15:20:00,6.24,6.25,6.22,6.23,73200.0,6.24,6.25,6.22,6.23,73200.0
2010-03-05 15:30:00,6.22,6.24,6.22,6.23,36100.0,6.22,6.24,6.22,6.23,36100.0
2010-03-05 15:40:00,6.24,6.24,6.23,6.23,30200.0,6.24,6.24,6.23,6.23,30200.0
2010-03-05 15:50:00,6.24,6.24,6.22,6.22,331300.0,6.24,6.24,6.22,6.22,331300.0
2010-03-08 09:30:00,6.22,6.3,6.22,6.26,31500.0,6.22,6.3,6.22,6.26,31500.0
2010-03-08 09:40:00,6.25,6.26,6.19,6.21,215100.0,6.25,6.26,6.19,6.21,215100.0
2010-03-08 09:50:00,6.22,6.25,6.2,6.24,147500.0,6.22,6.25,6.2,6.24,147500.0
2010-03-08 10:00:00,6.24,6.25,6.22,6.22,34200.0,6.24,6.25,6.22,6.22,34200.0
2010-03-08 10:10:00,6.22,6.27,6.22,6.27,37000.0,6.22,6.27,6.22,6.27,37000.0
2010-03-08 10:20:00,6.26,6.27,6.26,6.26,19200.0,6.26,6.27,6.26,6.26,19200.0
2010-03-08 10:30:00,6.26,6.27,6.25,6.25,42200.0,6.26,6.27,6.25,6.25,42200.0
2010-03-08 10:40:00,6.26,6.27,6.25,6.27,21700.0,6.26,6.27,6.25,6.27,21700.0
2010-03-08 10:50:00,6.26,6.27,6.26,6.26,9600.0,6.26,6.27,6.26,6.26,9600.0
2010-03-08 11:00:00,6.27,6.27,6.26,6.26,6900.0,6.27,6.27,6.26,6.26,6900.0
2010-03-08 11:10:00,6.26,6.27,6.24,6.24,32900.0,6.26,6.27,6.24,6.24,32900.0
2010-03-08 11:20:00,6.25,6.25,6.2,6.2,187100.0,6.25,6.25,6.2,6.2,187100.0
2010-03-08 11:30:00,6.2,6.24,6.2,6.23,32200.0,6.2,6.24,6.2,6.23,32200.0
2010-03-08 11:40:00,6.23,6.24,6.23,6.23,4800.0,6.23,6.24,6.23,6.23,4800.0
2010-03-08 11:50:00,6.23,6.24,6.23,6.23,10100.0,6.23,6.24,6.23,6.23,10100.0
2010-03-08 12:00:00,6.23,6.24,6.23,6.23,15400.0,6.23,6.24,6.23,6.23,15400.0
2010-03-08 12:10:00,6.23,6.25,6.23,6.24,33200.0,6.23,6.25,6.23,6.24,33200.0
2010-03-08 12:20:00,6.24,6.25,6.24,6.24,17000.0,6.24,6.25,6.24,6.24,17000.0
2010-03-08 12:30:00,6.24,6.25,6.24,6.25,7100.0,6.24,6.25,6.24,6.25,7100.0
2010-03-08 12:40:00,6.24,6.26,6.24,6.25,63000.0,6.24,6.26,6.24,6.25,63000.0
2010-03-08 12:50:00,6.25,6.26,6.24,6.26,11100.0,6.25,6.26,6.24,6.26,11100.0
2010-03-08 13:00:00,6.25,6.26,6.25,6.26,4200.0,6.25,6.26,6.25,6.26,4200.0
2010-03-08 13:10:00,6.25,6.26,6.25,6.26,6700.0,6.25,6.26,6.25,6.26,6700.0
2010-03-08 13:20:00,6.25,6.26,6.25,6.26,8300.0,6.25,6.26,6.25,6.26,8300.0
2010-03-08 13:30:00,6.25,6.26,6.25,6.26,9300.0,6.25,6.26,6.25,6.26,9300.0
2010-03-08 13:40:00,6.25,6.26,6.25,6.26,15400.0,6.25,6.26,6.25,6.26,15400.0
2010-03-08 13:50:00,6.25,6.27,6.25,6.27,16500.0,6.25,6.27,6.25,6.27,16500.0
2010-03-08 14:00:00,6.27,6.27,6.26,6.26,22000.0,6.27,6.27,6.26,6.26,22000.0
2010-03-08 14:10:00,6.27,6.27,6.24,6.25,80200.0,6.27,6.27,6.24,6.25,80200.0
2010-03-08 14:20:00,6.25,6.26,6.25,6.25,12700.0,6.25,6.26,6.25,6.25,12700.0
2010-03-08 14:30:00,6.26,6.26,6.25,6.26,36400.0,6.26,6.26,6.25,6.26,36400.0
2010-03-08 14:40:00,6.25,6.26,6.25,6.26,17000.0,6.25,6.26,6.25,6.26,17000.0
2010-03-08 14:50:00,6.26,6.26,6.25,6.25,30900.0,6.26,6.26,6.25,6.25,30900.0
2010-03-08 15:00:00,6.26,6.26,6.24,6.24,25000.0,6.26,6.26,6.24,6.24,25000.0
2010-03-08 15:10:00,6.25,6.26,6.24,6.25,73500.0,6.25,6.26,6.24,6.25,73500.0
2010-03-08 15:20:00,6.26,6.26,6.25,6.25,38300.0,6.26,6.26,6.25,6.25,38300.0
2010-03-08 15:30:00,6.25,6.26,6.25,6.25,40300.0,6.25,6.26,6.25,6.25,40300.0
2010-03-08 15:40:00,6.25,6.26,6.24,6.25,120100.0,6.25,6.26,6.24,6.25,120100.0
2010-03-08 15:50:00,6.25,6.26,6.24,6.25,116400.0,6.25,6.26,6.24,6.25,116400.0
2010-03-09 09:30:00,6.26,6.28,6.25,6.26,29600.0,6.26,6.28,6.25,6.26,29600.0
2010-03-09 09:40:00,6.25,6.27,6.25,6.26,39400.0,6.25,6.27,6.25,6.26,39400.0
2010-03-09 09:50:00,6.27,6.29,6.26,6.29,48100.0,6.27,6.29,6.26,6.29,48100.0
2010-03-09 10:00:00,6.28,6.3,6.28,6.3,52400.0,6.28,6.3,6.28,6.3,52400.0
2010-03-09 10:10:00,6.3,6.3,6.28,6.3,97700.0,6.3,6.3,6.28,6.3,97700.0
2010-03-09 10:20:00,6.3,6.3,6.26,6.26,135000.0,6.3,6.3,6.26,6.26,135000.0
2010-03-09 10:30:00,6.26,6.26,6.22,6.22,118700.0,6.26,6.26,6.22,6.22,118700.0
2010-03-09 10:40:00,6.23,6.25,6.22,6.24,96700.0,6.23,6.25,6.22,6.24,96700.0
2010-03-09 10:50:00,6.25,6.28,6.24,6.27,123900.0,6.25,6.28,6.24,6.27,123900.0
2010-03-09 11:00:00,6.26,6.27,6.26,6.26,58600.0,6.26,6.27,6.26,6.26,58600.0
2010-03-09 11:10:00,6.27,6.34,6.27,6.32,195700.0,6.27,6.34,6.27,6.32,195700.0
2010-03-09 11:20:00,6.32,6.33,6.32,6.33,30300.0,6.32,6.33,6.32,6.33,30300.0
2010-03-09 11:30:00,6.33,6.35,6.32,6.35,28700.0,6.33,6.35,6.32,6.35,28700.0
2010-03-09 11:40:00,6.34,6.35,6.34,6.34,26300.0,6.34,6.35,6.34,6.34,26300.0
2010-03-09 11:50:00,6.34,6.35,6.34,6.34,14800.0,6.34,6.35,6.34,6.34,14800.0
2010-03-09 12:00:00,6.35,6.35,6.33,6.33,36300.0,6.35,6.35,6.33,6.33,36300.0
2010-03-09 12:10:00,6.33,6.34,6.33,6.34,12200.0,6.33,6.34,6.33,6.34,12200.0
2010-03-09 12:20:00,6.34,6.36,6.33,6.36,59400.0,6.34,6.36,6.33,6.36,59400.0
2010-03-09 12:30:00,6.36,6.4,6.36,6.39,157100.0,6.36,6.4,6.36,6.39,157100.0
2010-03-09 12:40:00,6.38,6.43,6.38,6.41,159400.0,6.38,6.43,6.38,6.41,159400.0
2010-03-09 12:50:00,6.4,6.41,6.4,6.4,29900.0,6.4,6.41,6.4,6.4,29900.0
2010-03-09 13:00:00,6.4,6.41,6.4,6.4,16800.0,6.4,6.41,6.4,6.4,16800.0
2010-03-09 13:10:00,6.4,6.4,6.38,6.38,20600.0,6.4,6.4,6.38,6.38,20600.0
2010-03-09 13:20:00,6.38,6.39,6.37,6.37,51800.0,6.38,6.39,6.37,6.37,51800.0
2010-03-09 13:30:00,6.37,6.38,6.33,6.34,92200.0,6.37,6.38,6.33,6.34,92200.0
2010-03-09 13:40:00,6.35,6.35,6.3,6.3,90100.0,6.35,6.35,6.3,6.3,90100.0
2010-03-09 13:50:00,6.31,6.31,6.28,6.3,86300.0,6.31,6.31,6.28,6.3,86300.0
2010-03-09 14:00:00,6.3,6.3,6.29,6.29,17500.0,6.3,6.3,6.29,6.29,17500.0
2010-03-09 14:10:00,6.3,6.31,6.29,6.29,57500.0,6.3,6.31,6.29,6.29,57500.0
2010-03-09 14:20:00,6.3,6.3,6.29,6.3,14300.0,6.3,6.3,6.29,6.3,14300.0
2010-03-09 14:30:00,6.3,6.3,6.26,6.27,81000.0,6.3,6.3,6.26,6.27,81000.0
2010-03-09 14:40:00,6.26,6.28,6.26,6.28,22500.0,6.26,6.28,6.26,6.28,22500.0
2010-03-09 14:50:00,6.28,6.28,6.27,6.28,30700.0,6.28,6.28,6.27,6.28,30700.0
2010-03-09 15:00:00,6.28,6.28,6.27,6.27,29500.0,6.28,6.28,6.27,6.27,29500.0
2010-03-09 15:10:00,6.28,6.29,6.22,6.22,280700.0,6.28,6.29,6.22,6.22,280700.0
2010-03-09 15:20:00,6.23,6.27,6.23,6.27,52600.0,6.23,6.27,6.23,6.27,52600.0
2010-03-09 15:30:00,6.27,6.3,6.26,6.29,40800.0,6.27,6.3,6.26,6.29,40800.0
2010-03-09 15:40:00,6.29,6.3,6.28,6.29,36000.0,6.29,6.3,6.28,6.29,36000.0
2010-03-09 15:50:00,6.28,6.31,6.28,6.3,139500.0,6.28,6.31,6.28,6.3,139500.0
2010-03-10 09:30:00,6.17,6.29,6.16,6.27,50700.0,6.17,6.29,6.16,6.27,50700.0
2010-03-10 09:40:00,6.27,6.31,6.27,6.3,27600.0,6.27,6.31,6.27,6.3,27600.0
2010-03-10 09:50:00,6.31,6.32,6.31,6.31,15700.0,6.31,6.32,6.31,6.31,15700.0
2010-03-10 10:00:00,6.32,6.32,6.31,6.32,23900.0,6.32,6.32,6.31,6.32,23900.0
2010-03-10 10:10:00,6.32,6.34,6.32,6.33,11700.0,6.32,6.34,6.32,6.33,11700.0
2010-03-10 10:20:00,6.33,6.34,6.33,6.34,7800.0,6.33,6.34,6.33,6.34,7800.0
2010-03-10 10:30:00,6.34,6.37,6.34,6.36,22200.0,6.34,6.37,6.34,6.36,22200.0
2010-03-10 10:40:00,6.36,6.37,6.36,6.37,12300.0,6.36,6.37,6.36,6.37,12300.0
2010-03-10 10:50:00,6.37,6.37,6.34,6.34,46000.0,6.37,6.37,6.34,6.34,46000.0
2010-03-10 11:00:00,6.35,6.36,6.34,6.35,18400.0,6.35,6.36,6.34,6.35,18400.0
2010-03-10 11:10:00,6.36,6.37,6.35,6.36,24000.0,6.36,6.37,6.35,6.36,24000.0
2010-03-10 11:20:00,6.36,6.36,6.34,6.34,34300.0,6.36,6.36,6.34,6.34,34300.0
2010-03-10 11:30:00,6.34,6.34,6.29,6.32,136000.0,6.34,6.34,6.29,6.32,136000.0
2010-03-10 11:40:00,6.31,6.31,6.28,6.29,49600.0,6.31,6.31,6.28,6.29,49600.0
2010-03-10 11:50:00,6.29,6.29,6.2,6.25,278800.0,6.29,6.29,6.2,6.25,278800.0
2010-03-10 12:00:00,6.25,6.26,6.22,6.24,119300.0,6.25,6.26,6.22,6.24,119300.0
2010-03-10 12:10:00,6.25,6.26,6.23,6.24,69300.0,6.25,6.26,6.23,6.24,69300.0
2010-03-10 12:20:00,6.24,6.25,6.23,6.25,16800.0,6.24,6.25,6.23,6.25,16800.0
2010-03-10 12:30:00,6.24,6.26,6.24,6.25,21500.0,6.24,6.26,6.24,6.25,21500.0
2010-03-10 12:40:00,6.24,6.25,6.24,6.24,9100.0,6.24,6.25,6.24,6.24,9100.0
2010-03-10 12:50:00,6.24,6.27,6.24,6.26,19400.0,6.24,6.27,6.24,6.26,19400.0
2010-03-10 13:00:00,6.26,6.3,6.26,6.3,27000.0,6.26,6.3,6.26,6.3,27000.0
2010-03-10 13:10:00,6.3,6.33,6.29,6.32,57500.0,6.3,6.33,6.29,6.32,57500.0
2010-03-10 13:20:00,6.32,6.32,6.31,6.32,16300.0,6.32,6.32,6.31,6.32,16300.0
2010-03-10 13:30:00,6.32,6.32,6.31,6.32,6300.0,6.32,6.32,6.31,6.32,6300.0
2010-03-10 13:40:00,6.31,6.32,6.31,6.31,7800.0,6.31,6.32,6.31,6.31,7800.0
2010-03-10 13:50:00,6.31,6.32,6.3,6.31,28400.0,6.31,6.32,6.3,6.31,28400.0
2010-03-10 14:00:00,6.3,6.34,6.3,6.33,34800.0,6.3,6.34,6.3,6.33,34800.0
2010-03-10 14:10:00,6.33,6.34,6.32,6.34,27000.0,6.33,6.34,6.32,6.34,27000.0
2010-03-10 14:20:00,6.34,6.34,6.33,6.34,28000.0,6.34,6.34,6.33,6.34,28000.0
2010-03-10 14:30:00,6.34,6.35,6.33,6.35,16000.0,6.34,6.35,6.33,6.35,16000.0
2010-03-10 14:40:00,6.35,6.35,6.34,6.34,9200.0,6.35,6.35,6.34,6.34,9200.0
2010-03-10 14:50:00,6.35,6.35,6.33,6.34,17600.0,6.35,6.35,6.33,6.34,17600.0
2010-03-10 15:00:00,6.33,6.35,6.33,6.35,25100.0,6.33,6.35,6.33,6.35,25100.0
2010-03-10 15:10:00,6.35,6.36,6.34,6.36,51800.0,6.35,6.36,6.34,6.36,51800.0
2010-03-10 15:20:00,6.35,6.37,6.35,6.36,43800.0,6.35,6.37,6.35,6.36,43800.0
2010-03-10 15:30:00,6.36,6.37,6.36,6.37,77100.0,6.36,6.37,6.36,6.37,77100.0
2010-03-10 15:40:00,6.36,6.38,6.36,6.38,111500.0,6.36,6.38,6.36,6.38,111500.0
2010-03-10 15:50:00,6.38,6.4,6.38,6.4,301500.0,6.38,6.4,6.38,6.4,301500.0
2010-03-11 09:30:00,6.35,6.38,6.26,6.28,71700.0,6.35,6.38,6.26,6.28,71700.0
2010-03-11 09:40:00,6.28,6.29,6.27,6.27,49800.0,6.28,6.29,6.27,6.27,49800.0
2010-03-11 09:50:00,6.27,6.28,6.23,6.25,124800.0,6.27,6.28,6.23,6.25,124800.0
2010-03-11 10:00:00,6.24,6.25,6.24,6.24,28000.0,6.24,6.25,6.24,6.24,28000.0
2010-03-11 10:10:00,6.25,6.26,6.24,6.25,58400.0,6.25,6.26,6.24,6.25,58400.0
2010-03-11 10:20:00,6.26,6.33,6.25,6.28,90700.0,6.26,6.33,6.25,6.28,90700.0
2010-03-11 10:30:00,6.28,6.29,6.26,6.26,18700.0,6.28,6.29,6.26,6.26,18700.0
2010-03-11 10:40:00,6.26,6.27,6.24,6.26,40200.0,6.26,6.27,6.24,6.26,40200.0
2010-03-11 10:50:00,6.25,6.27,6.25,6.27,17000.0,6.25,6.27,6.25,6.27,17000.0
2010-03-11 11:00:00,6.26,6.29,6.25,6.26,69200.0,6.26,6.29,6.25,6.26,69200.0
2010-03-11 11:10:00,6.26,6.27,6.25,6.26,59100.0,6.26,6.27,6.25,6.26,59100.0
2010-03-11 11:20:00,6.25,6.26,6.25,6.26,14800.0,6.25,6.26,6.25,6.26,14800.0
2010-03-11 11:30:00,6.26,6.26,6.25,6.25,25100.0,6.26,6.26,6.25,6.25,25100.0
2010-03-11 11:40:00,6.25,6.26,6.25,6.26,22000.0,6.25,6.26,6.25,6.26,22000.0
2010-03-11 11:50:00,6.25,6.26,6.25,6.25,21500.0,6.25,6.26,6.25,6.25,21500.0
2010-03-11 12:00:00,6.25,6.26,6.25,6.26,8600.0,6.25,6.26,6.25,6.26,8600.0
2010-03-11 12:10:00,6.25,6.26,6.25,6.25,28600.0,6.25,6.26,6.25,6.25,28600.0
2010-03-11 12:20:00,6.25,6.26,6.25,6.25,13500.0,6.25,6.26,6.25,6.25,13500.0
2010-03-11 12:30:00,6.25,6.26,6.25,6.25,21900.0,6.25,6.26,6.25,6.25,21900.0
2010-03-11 12:40:00,6.26,6.27,6.25,6.26,25100.0,6.26,6.27,6.25,6.26,25100.0
2010-03-11 12:50:00,6.26,6.27,6.22,6.23,122600.0,6.26,6.27,6.22,6.23,122600.0
2010-03-11 13:00:00,6.23,6.26,6.23,6.25,70500.0,6.23,6.26,6.23,6.25,70500.0
2010-03-11 13:10:00,6.25,6.26,6.25,6.25,14000.0,6.25,6.26,6.25,6.25,14000.0
2010-03-11 13:20:00,6.25,6.26,6.25,6.25,13000.0,6.25,6.26,6.25,6.25,13000.0
2010-03-11 13:30:00,6.25,6.26,6.25,6.25,7300.0,6.25,6.26,6.25,6.25,7300.0
2010-03-11 13:40:00,6.25,6.26,6.25,6.25,8900.0,6.25,6.26,6.25,6.25,8900.0
2010-03-11 13:50:00,6.25,6.27,6.24,6.27,74300.0,6.25,6.27,6.24,6.27,74300.0
2010-03-11 14:00:00,6.26,6.27,6.26,6.27,30900.0,6.26,6.27,6.26,6.27,30900.0
2010-03-11 14:10:00,6.27,6.27,6.25,6.25,32500.0,6.27,6.27,6.25,6.25,32500.0
2010-03-11 14:20:00,6.26,6.27,6.25,6.27,44900.0,6.26,6.27,6.25,6.27,44900.0
2010-03-11 14:30:00,6.26,6.29,6.26,6.28,56200.0,6.26,6.29,6.26,6.28,56200.0
2010-03-11 14:40:00,6.27,6.27,6.26,6.26,24600.0,6.27,6.27,6.26,6.26,24600.0
2010-03-11 14:50:00,6.26,6.27,6.25,6.25,17800.0,6.26,6.27,6.25,6.25,17800.0
2010-03-11 15:00:00,6.26,6.29,6.25,6.28,80400.0,6.26,6.29,6.25,6.28,80400.0
2010-03-11 15:10:00,6.29,6.32,6.28,6.32,179300.0,6.29,6.32,6.28,6.32,179300.0
2010-03-11 15:20:00,6.31,6.34,6.31,6.34,97400.0,6.31,6.34,6.31,6.34,97400.0
2010-03-11 15:30:00,6.34,6.35,6.33,6.34,45700.0,6.34,6.35,6.33,6.34,45700.0
2010-03-11 15:40:00,6.34,6.36,6.34,6.35,85500.0,6.34,6.36,6.34,6.35,85500.0
2010-03-11 15:50:00,6.35,6.36,6.35,6.36,77700.0,6.35,6.36,6.35,6.36,77700.0
2010-03-12 09:30:00,6.36,6.36,6.3,6.33,28800.0,6.36,6.36,6.3,6.33,28800.0
2010-03-12 09:40:00,6.33,6.36,6.33,6.34,46200.0,6.33,6.36,6.33,6.34,46200.0
2010-03-12 09:50:00,6.34,6.35,6.31,6.32,40400.0,6.34,6.35,6.31,6.32,40400.0
2010-03-12 10:00:00,6.33,6.33,6.31,6.32,152200.0,6.33,6.33,6.31,6.32,152200.0
2010-03-12 10:10:00,6.32,6.33,6.3,6.3,32400.0,6.32,6.33,6.3,6.3,32400.0
2010-03-12 10:20:00,6.3,6.31,6.3,6.3,25400.0,6.3,6.31,6.3,6.3,25400.0
2010-03-12 10:30:00,6.31,6.32,6.3,6.32,57700.0,6.31,6.32,6.3,6.32,57700.0
2010-03-12 10:40:00,6.31,6.33,6.31,6.32,15500.0,6.31,6.33,6.31,6.32,15500.0
2010-03-12 10:50:00,6.33,6.33,6.32,6.32,13700.0,6.33,6.33,6.32,6.32,13700.0
2010-03-12 11:00:00,6.32,6.33,6.32,6.33,28200.0,6.32,6.33,6.32,6.33,28200.0
2010-03-12 11:10:00,6.33,6.34,6.31,6.33,54200.0,6.33,6.34,6.31,6.33,54200.0
2010-03-12 11:20:00,6.33,6.34,6.33,6.34,11900.0,6.33,6.34,6.33,6.34,11900.0
2010-03-12 11:30:00,6.33,6.35,6.33,6.34,31900.0,6.33,6.35,6.33,6.34,31900.0
2010-03-12 11:40:00,6.34,6.34,6.33,6.33,17800.0,6.34,6.34,6.33,6.33,17800.0
2010-03-12 11:50:00,6.33,6.33,6.33,6.33,9600.0,6.33,6.33,6.33,6.33,9600.0
2010-03-12 12:00:00,6.33,6.34,6.33,6.34,29000.0,6.33,6.34,6.33,6.34,29000.0
2010-03-12 12:10:00,6.35,6.35,6.34,6.35,58600.0,6.35,6.35,6.34,6.35,58600.0
2010-03-12 12:20:00,6.34,6.36,6.34,6.34,60700.0,6.34,6.36,6.34,6.34,60700.0
2010-03-12 12:30:00,6.35,6.35,6.34,6.35,43300.0,6.35,6.35,6.34,6.35,43300.0
2010-03-12 12:40:00,6.35,6.35,6.34,6.34,13300.0,6.35,6.35,6.34,6.34,13300.0
2010-03-12 12:50:00,6.34,6.35,6.33,6.34,75100.0,6.34,6.35,6.33,6.34,75100.0
2010-03-12 13:00:00,6.35,6.35,6.34,6.35,8300.0,6.35,6.35,6.34,6.35,8300.0
2010-03-12 13:10:00,6.34,6.35,6.33,6.33,117400.0,6.34,6.35,6.33,6.33,117400.0
2010-03-12 13:20:00,6.33,6.33,6.31,6.31,19100.0,6.33,6.33,6.31,6.31,19100.0
2010-03-12 13:30:00,6.31,6.32,6.31,6.31,20600.0,6.31,6.32,6.31,6.31,20600.0
2010-03-12 13:40:00,6.31,6.32,6.31,6.32,4900.0,6.31,6.32,6.31,6.32,4900.0
2010-03-12 13:50:00,6.32,6.34,6.32,6.32,53400.0,6.32,6.34,6.32,6.32,53400.0
2010-03-12 14:00:00,6.33,6.34,6.33,6.34,26700.0,6.33,6.34,6.33,6.34,26700.0
2010-03-12 14:10:00,6.33,6.34,6.32,6.32,97200.0,6.33,6.34,6.32,6.32,97200.0
2010-03-12 14:20:00,6.31,6.32,6.31,6.31,18300.0,6.31,6.32,6.31,6.31,18300.0
2010-03-12 14:30:00,6.31,6.32,6.31,6.31,30800.0,6.31,6.32,6.31,6.31,30800.0
2010-03-12 14:40:00,6.31,6.33,6.31,6.33,68200.0,6.31,6.33,6.31,6.33,68200.0
2010-03-12 14:50:00,6.33,6.33,6.32,6.32,20200.0,6.33,6.33,6.32,6.32,20200.0
2010-03-12 15:00:00,6.33,6.33,6.32,6.32,58200.0,6.33,6.33,6.32,6.32,58200.0
2010-03-12 15:10:00,6.33,6.33,6.31,6.31,30800.0,6.33,6.33,6.31,6.31,30800.0
2010-03-12 15:20:00,6.31,6.32,6.3,6.31,49600.0,6.31,6.32,6.3,6.31,49600.0
2010-03-12 15:30:00,6.31,6.32,6.31,6.32,56300.0,6.31,6.32,6.31,6.32,56300.0
2010-03-12 15:40:00,6.32,6.34,6.32,6.33,68600.0,6.32,6.34,6.32,6.33,68600.0
2010-03-12 15:50:00,6.34,6.35,6.34,6.35,292500.0,6.34,6.35,6.34,6.35,292500.0
2010-03-15 09:30:00,6.33,6.33,6.3,6.31,30000.0,6.33,6.33,6.3,6.31,30000.0
2010-03-15 09:40:00,6.31,6.32,6.28,6.29,32500.0,6.31,6.32,6.28,6.29,32500.0
2010-03-15 09:50:00,6.29,6.31,6.24,6.24,154900.0,6.29,6.31,6.24,6.24,154900.0
2010-03-15 10:00:00,6.24,6.25,6.22,6.24,50600.0,6.24,6.25,6.22,6.24,50600.0
2010-03-15 10:10:00,6.25,6.25,6.24,6.25,8000.0,6.25,6.25,6.24,6.25,8000.0
2010-03-15 10:20:00,6.25,6.28,6.25,6.28,29500.0,6.25,6.28,6.25,6.28,29500.0
2010-03-15 10:30:00,6.28,6.28,6.27,6.28,8400.0,6.28,6.28,6.27,6.28,8400.0
2010-03-15 10:40:00,6.27,6.28,6.27,6.27,8200.0,6.27,6.28,6.27,6.27,8200.0
2010-03-15 10:50:00,6.27,6.28,6.27,6.27,10400.0,6.27,6.28,6.27,6.27,10400.0
2010-03-15 11:00:00,6.27,6.28,6.25,6.25,38100.0,6.27,6.28,6.25,6.25,38100.0
2010-03-15 11:10:00,6.25,6.26,6.25,6.25,18600.0,6.25,6.26,6.25,6.25,18600.0
2010-03-15 11:20:00,6.25,6.28,6.25,6.27,98400.0,6.25,6.28,6.25,6.27,98400.0
2010-03-15 11:30:00,6.27,6.28,6.27,6.28,11400.0,6.27,6.28,6.27,6.28,11400.0
2010-03-15 11:40:00,6.27,6.28,6.27,6.27,9600.0,6.27,6.28,6.27,6.27,9600.0
2010-03-15 11:50:00,6.27,6.28,6.27,6.27,19700.0,6.27,6.28,6.27,6.27,19700.0
2010-03-15 12:00:00,6.27,6.28,6.25,6.25,28500.0,6.27,6.28,6.25,6.25,28500.0
2010-03-15 12:10:00,6.25,6.26,6.25,6.25,9100.0,6.25,6.26,6.25,6.25,9100.0
2010-03-15 12:20:00,6.25,6.26,6.25,6.25,9200.0,6.25,6.26,6.25,6.25,9200.0
2010-03-15 12:30:00,6.25,6.26,6.25,6.25,8200.0,6.25,6.26,6.25,6.25,8200.0
2010-03-15 12:40:00,6.25,6.26,6.25,6.25,15600.0,6.25,6.26,6.25,6.25,15600.0
2010-03-15 12:50:00,6.26,6.26,6.25,6.25,12400.0,6.26,6.26,6.25,6.25,12400.0
2010-03-15 13:00:00,6.25,6.26,6.25,6.25,10900.0,6.25,6.26,6.25,6.25,10900.0
2010-03-15 13:10:00,6.25,6.26,6.25,6.26,15800.0,6.25,6.26,6.25,6.26,15800.0
2010-03-15 13:20:00,6.25,6.26,6.25,6.26,22300.0,6.25,6.26,6.25,6.26,22300.0
2010-03-15 13:30:00,6.25,6.26,6.25,6.26,11200.0,6.25,6.26,6.25,6.26,11200.0
2010-03-15 13:40:00,6.26,6.26,6.25,6.25,10700.0,6.26,6.26,6.25,6.25,10700.0
2010-03-15 13:50:00,6.25,6.26,6.25,6.26,13300.0,6.25,6.26,6.25,6.26,13300.0
2010-03-15 14:00:00,6.25,6.26,6.25,6.25,18600.0,6.25,6.26,6.25,6.25,18600.0
2010-03-15 14:10:00,6.25,6.26,6.25,6.25,30900.0,6.25,6.26,6.25,6.25,30900.0
2010-03-15 14:20:00,6.25,6.26,6.25,6.26,25200.0,6.25,6.26,6.25,6.26,25200.0
2010-03-15 14:30:00,6.26,6.26,6.25,6.26,25000.0,6.26,6.26,6.25,6.26,25000.0
2010-03-15 14:40:00,6.25,6.26,6.25,6.26,33100.0,6.25,6.26,6.25,6.26,33100.0
2010-03-15 14:50:00,6.26,6.28,6.25,6.28,48200.0,6.26,6.28,6.25,6.28,48200.0
2010-03-15 15:00:00,6.28,6.29,6.28,6.28,39700.0,6.28,6.29,6.28,6.28,39700.0
2010-03-15 15:10:00,6.29,6.31,6.28,6.3,97900.0,6.29,6.31,6.28,6.3,97900.0
2010-03-15 15:20:00,6.29,6.31,6.29,6.3,33500.0,6.29,6.31,6.29,6.3,33500.0
2010-03-15 15:30:00,6.3,6.31,6.3,6.3,13900.0,6.3,6.31,6.3,6.3,13900.0
2010-03-15 15:40:00,6.31,6.31,6.3,6.3,88200.0,6.31,6.31,6.3,6.3,88200.0
2010-03-15 15:50:00,6.31,6.34,6.31,6.32,212600.0,6.31,6.34,6.31,6.32,212600.0
2010-03-16 09:30:00,6.32,6.32,6.24,6.28,53300.0,6.32,6.32,6.24,6.28,53300.0
2010-03-16 09:40:00,6.27,6.28,6.26,6.26,19300.0,6.27,6.28,6.26,6.26,19300.0
2010-03-16 09:50:00,6.26,6.27,6.25,6.27,75300.0,6.26,6.27,6.25,6.27,75300.0
2010-03-16 10:00:00,6.27,6.27,6.26,6.27,10800.0,6.27,6.27,6.26,6.27,10800.0
2010-03-16 10:10:00,6.26,6.28,6.26,6.28,21900.0,6.26,6.28,6.26,6.28,21900.0
2010-03-16 10:20:00,6.28,6.29,6.26,6.29,76100.0,6.28,6.29,6.26,6.29,76100.0
2010-03-16 10:30:00,6.28,6.29,6.28,6.28,10100.0,6.28,6.29,6.28,6.28,10100.0
2010-03-16 10:40:00,6.28,6.29,6.27,6.27,18500.0,6.28,6.29,6.27,6.27,18500.0
2010-03-16 10:50:00,6.28,6.29,6.27,6.29,27100.0,6.28,6.29,6.27,6.29,27100.0
2010-03-16 11:00:00,6.29,6.3,6.29,6.3,20900.0,6.29,6.3,6.29,6.3,20900.0
2010-03-16 11:10:00,6.29,6.31,6.29,6.3,32200.0,6.29,6.31,6.29,6.3,32200.0
2010-03-16 11:20:00,6.3,6.31,6.27,6.27,40700.0,6.3,6.31,6.27,6.27,40700.0
2010-03-16 11:30:00,6.28,6.28,6.27,6.27,10100.0,6.28,6.28,6.27,6.27,10100.0
2010-03-16 11:40:00,6.27,6.28,6.27,6.28,19000.0,6.27,6.28,6.27,6.28,19000.0
2010-03-16 11:50:00,6.27,6.28,6.27,6.28,20600.0,6.27,6.28,6.27,6.28,20600.0
2010-03-16 12:00:00,6.27,6.28,6.25,6.25,39800.0,6.27,6.28,6.25,6.25,39800.0
2010-03-16 12:10:00,6.26,6.26,6.24,6.24,53200.0,6.26,6.26,6.24,6.24,53200.0
2010-03-16 12:20:00,6.24,6.25,6.23,6.24,23900.0,6.24,6.25,6.23,6.24,23900.0
2010-03-16 12:30:00,6.23,6.26,6.23,6.26,33800.0,6.23,6.26,6.23,6.26,33800.0
2010-03-16 12:40:00,6.26,6.28,6.24,6.27,60400.0,6.26,6.28,6.24,6.27,60400.0
2010-03-16 12:50:00,6.27,6.29,6.27,6.29,69100.0,6.27,6.29,6.27,6.29,69100.0
2010-03-16 13:00:00,6.28,6.31,6.28,6.31,59900.0,6.28,6.31,6.28,6.31,59900.0
2010-03-16 13:10:00,6.3,6.31,6.3,6.3,18200.0,6.3,6.31,6.3,6.3,18200.0
2010-03-16 13:20:00,6.3,6.31,6.3,6.31,32700.0,6.3,6.31,6.3,6.31,32700.0
2010-03-16 13:30:00,6.3,6.31,6.3,6.3,17100.0,6.3,6.31,6.3,6.3,17100.0
2010-03-16 13:40:00,6.31,6.31,6.3,6.31,31200.0,6.31,6.31,6.3,6.31,31200.0
2010-03-16 13:50:00,6.3,6.34,6.3,6.34,55400.0,6.3,6.34,6.3,6.34,55400.0
2010-03-16 14:00:00,6.34,6.34,6.31,6.31,67400.0,6.34,6.34,6.31,6.31,67400.0
2010-03-16 14:10:00,6.31,6.36,6.3,6.35,100000.0,6.31,6.36,6.3,6.35,100000.0
2010-03-16 14:20:00,6.34,6.38,6.33,6.36,156500.0,6.34,6.38,6.33,6.36,156500.0
2010-03-16 14:30:00,6.36,6.36,6.32,6.32,60200.0,6.36,6.36,6.32,6.32,60200.0
2010-03-16 14:40:00,6.32,6.32,6.28,6.28,57600.0,6.32,6.32,6.28,6.28,57600.0
2010-03-16 14:50:00,6.28,6.31,6.27,6.28,76800.0,6.28,6.31,6.27,6.28,76800.0
2010-03-16 15:00:00,6.28,6.29,6.28,6.28,16300.0,6.28,6.29,6.28,6.28,16300.0
2010-03-16 15:10:00,6.28,6.29,6.28,6.29,23200.0,6.28,6.29,6.28,6.29,23200.0
2010-03-16 15:20:00,6.29,6.29,6.28,6.29,20500.0,6.29,6.29,6.28,6.29,20500.0
2010-03-16 15:30:00,6.28,6.29,6.28,6.28,27200.0,6.28,6.29,6.28,6.28,27200.0
2010-03-16 15:40:00,6.28,6.32,6.28,6.32,135700.0,6.28,6.32,6.28,6.32,135700.0
2010-03-16 15:50:00,6.32,6.32,6.31,6.31,73100.0,6.32,6.32,6.31,6.31,73100.0
2010-03-17 09:30:00,6.26,6.35,6.26,6.3,23200.0,6.26,6.35,6.26,6.3,23200.0
2010-03-17 09:40:00,6.3,6.38,6.3,6.37,40300.0,6.3,6.38,6.3,6.37,40300.0
2010-03-17 09:50:00,6.37,6.39,6.36,6.36,27000.0,6.37,6.39,6.36,6.36,27000.0
2010-03-17 10:00:00,6.36,6.39,6.36,6.38,58200.0,6.36,6.39,6.36,6.38,58200.0
2010-03-17 10:10:00,6.38,6.38,6.33,6.34,19000.0,6.38,6.38,6.33,6.34,19000.0
2010-03-17 10:20:00,6.33,6.34,6.32,6.33,23300.0,6.33,6.34,6.32,6.33,23300.0
2010-03-17 10:30:00,6.34,6.36,6.32,6.33,53000.0,6.34,6.36,6.32,6.33,53000.0
2010-03-17 10:40:00,6.33,6.34,6.33,6.33,25400.0,6.33,6.34,6.33,6.33,25400.0
2010-03-17 10:50:00,6.33,6.34,6.33,6.33,7400.0,6.33,6.34,6.33,6.33,7400.0
2010-03-17 11:00:00,6.33,6.33,6.32,6.32,15000.0,6.33,6.33,6.32,6.32,15000.0
2010-03-17 11:10:00,6.32,6.38,6.32,6.38,37400.0,6.32,6.38,6.32,6.38,37400.0
2010-03-17 11:20:00,6.38,6.39,6.37,6.37,30900.0,6.38,6.39,6.37,6.37,30900.0
2010-03-17 11:30:00,6.37,6.38,6.37,6.38,15000.0,6.37,6.38,6.37,6.38,15000.0
2010-03-17 11:40:00,6.37,6.41,6.37,6.4,48100.0,6.37,6.41,6.37,6.4,48100.0
2010-03-17 11:50:00,6.4,6.42,6.39,6.42,57700.0,6.4,6.42,6.39,6.42,57700.0
2010-03-17 12:00:00,6.42,6.43,6.42,6.42,19500.0,6.42,6.43,6.42,6.42,19500.0
2010-03-17 12:10:00,6.42,6.44,6.42,6.44,40100.0,6.42,6.44,6.42,6.44,40100.0
2010-03-17 12:20:00,6.44,6.44,6.43,6.43,28300.0,6.44,6.44,6.43,6.43,28300.0
2010-03-17 12:30:00,6.44,6.44,6.43,6.43,34500.0,6.44,6.44,6.43,6.43,34500.0
2010-03-17 12:40:00,6.44,6.44,6.43,6.44,19500.0,6.44,6.44,6.43,6.44,19500.0
2010-03-17 12:50:00,6.44,6.47,6.43,6.47,136200.0,6.44,6.47,6.43,6.47,136200.0
2010-03-17 13:00:00,6.46,6.47,6.46,6.46,15600.0,6.46,6.47,6.46,6.46,15600.0
2010-03-17 13:10:00,6.46,6.47,6.45,6.47,64700.0,6.46,6.47,6.45,6.47,64700.0
2010-03-17 13:20:00,6.46,6.48,6.46,6.47,60200.0,6.46,6.48,6.46,6.47,60200.0
2010-03-17 13:30:00,6.47,6.5,6.47,6.49,56600.0,6.47,6.5,6.47,6.49,56600.0
2010-03-17 13:40:00,6.49,6.5,6.47,6.47,43700.0,6.49,6.5,6.47,6.47,43700.0
2010-03-17 13:50:00,6.47,6.48,6.46,6.48,50300.0,6.47,6.48,6.46,6.48,50300.0
2010-03-17 14:00:00,6.47,6.48,6.47,6.47,11000.0,6.47,6.48,6.47,6.47,11000.0
2010-03-17 14:10:00,6.47,6.48,6.47,6.48,13000.0,6.47,6.48,6.47,6.48,13000.0
2010-03-17 14:20:00,6.47,6.48,6.47,6.48,16800.0,6.47,6.48,6.47,6.48,16800.0
2010-03-17 14:30:00,6.47,6.49,6.46,6.49,161400.0,6.47,6.49,6.46,6.49,161400.0
2010-03-17 14:40:00,6.48,6.51,6.48,6.49,133300.0,6.48,6.51,6.48,6.49,133300.0
2010-03-17 14:50:00,6.49,6.51,6.49,6.5,90200.0,6.49,6.51,6.49,6.5,90200.0
2010-03-17 15:00:00,6.51,6.51,6.49,6.5,31000.0,6.51,6.51,6.49,6.5,31000.0
2010-03-17 15:10:00,6.5,6.5,6.43,6.43,259500.0,6.5,6.5,6.43,6.43,259500.0
2010-03-17 15:20:00,6.43,6.48,6.41,6.48,156500.0,6.43,6.48,6.41,6.48,156500.0
2010-03-17 15:30:00,6.48,6.49,6.47,6.48,87000.0,6.48,6.49,6.47,6.48,87000.0
2010-03-17 15:40:00,6.48,6.5,6.46,6.5,162100.0,6.48,6.5,6.46,6.5,162100.0
2010-03-17 15:50:00,6.5,6.51,6.48,6.5,429600.0,6.5,6.51,6.48,6.5,429600.0
2010-03-18 09:30:00,6.45,6.52,6.45,6.51,68200.0,6.45,6.52,6.45,6.51,68200.0
2010-03-18 09:40:00,6.52,6.55,6.51,6.54,74700.0,6.52,6.55,6.51,6.54,74700.0
2010-03-18 09:50:00,6.55,6.61,6.54,6.61,144400.0,6.55,6.61,6.54,6.61,144400.0
2010-03-18 10:00:00,6.6,6.66,6.59,6.63,146000.0,6.6,6.66,6.59,6.63,146000.0
2010-03-18 10:10:00,6.62,6.68,6.62,6.66,166500.0,6.62,6.68,6.62,6.66,166500.0
2010-03-18 10:20:00,6.66,6.67,6.66,6.66,74100.0,6.66,6.67,6.66,6.66,74100.0
2010-03-18 10:30:00,6.66,6.67,6.63,6.63,55600.0,6.66,6.67,6.63,6.63,55600.0
2010-03-18 10:40:00,6.63,6.64,6.6,6.62,146900.0,6.63,6.64,6.6,6.62,146900.0
2010-03-18 10:50:00,6.62,6.64,6.62,6.63,26200.0,6.62,6.64,6.62,6.63,26200.0
2010-03-18 11:00:00,6.63,6.64,6.62,6.62,55800.0,6.63,6.64,6.62,6.62,55800.0
2010-03-18 11:10:00,6.62,6.63,6.6,6.62,54300.0,6.62,6.63,6.6,6.62,54300.0
2010-03-18 11:20:00,6.62,6.63,6.61,6.61,30400.0,6.62,6.63,6.61,6.61,30400.0
2010-03-18 11:30:00,6.61,6.64,6.6,6.6,216300.0,6.61,6.64,6.6,6.6,216300.0
2010-03-18 11:40:00,6.6,6.61,6.57,6.61,150200.0,6.6,6.61,6.57,6.61,150200.0
2010-03-18 11:50:00,6.61,6.62,6.59,6.61,127800.0,6.61,6.62,6.59,6.61,127800.0
2010-03-18 12:00:00,6.61,6.62,6.61,6.61,89400.0,6.61,6.62,6.61,6.61,89400.0
2010-03-18 12:10:00,6.61,6.62,6.6,6.61,72200.0,6.61,6.62,6.6,6.61,72200.0
2010-03-18 12:20:00,6.61,6.62,6.61,6.61,38400.0,6.61,6.62,6.61,6.61,38400.0
2010-03-18 12:30:00,6.61,6.62,6.61,6.61,48500.0,6.61,6.62,6.61,6.61,48500.0
2010-03-18 12:40:00,6.61,6.61,6.6,6.6,17700.0,6.61,6.61,6.6,6.6,17700.0
2010-03-18 12:50:00,6.61,6.61,6.6,6.6,17300.0,6.61,6.61,6.6,6.6,17300.0
2010-03-18 13:00:00,6.6,6.61,6.59,6.6,60200.0,6.6,6.61,6.59,6.6,60200.0
2010-03-18 13:10:00,6.6,6.61,6.6,6.61,26900.0,6.6,6.61,6.6,6.61,26900.0
2010-03-18 13:20:00,6.6,6.61,6.6,6.6,18300.0,6.6,6.61,6.6,6.6,18300.0
2010-03-18 13:30:00,6.6,6.63,6.6,6.62,97400.0,6.6,6.63,6.6,6.62,97400.0
2010-03-18 13:40:00,6.61,6.63,6.61,6.62,39600.0,6.61,6.63,6.61,6.62,39600.0
2010-03-18 13:50:00,6.62,6.63,6.62,6.63,18800.0,6.62,6.63,6.62,6.63,18800.0
2010-03-18 14:00:00,6.62,6.63,6.62,6.62,38000.0,6.62,6.63,6.62,6.62,38000.0
2010-03-18 14:10:00,6.63,6.63,6.61,6.62,56900.0,6.63,6.63,6.61,6.62,56900.0
2010-03-18 14:20:00,6.61,6.64,6.61,6.64,76300.0,6.61,6.64,6.61,6.64,76300.0
2010-03-18 14:30:00,6.63,6.67,6.63,6.67,81700.0,6.63,6.67,6.63,6.67,81700.0
2010-03-18 14:40:00,6.66,6.67,6.63,6.64,78900.0,6.66,6.67,6.63,6.64,78900.0
2010-03-18 14:50:00,6.64,6.66,6.63,6.66,131000.0,6.64,6.66,6.63,6.66,131000.0
2010-03-18 15:00:00,6.65,6.65,6.64,6.64,111900.0,6.65,6.65,6.64,6.64,111900.0
2010-03-18 15:10:00,6.64,6.65,6.64,6.64,85200.0,6.64,6.65,6.64,6.64,85200.0
2010-03-18 15:20:00,6.64,6.64,6.62,6.63,86300.0,6.64,6.64,6.62,6.63,86300.0
2010-03-18 15:30:00,6.63,6.67,6.62,6.66,138500.0,6.63,6.67,6.62,6.66,138500.0
2010-03-18 15:40:00,6.66,6.68,6.66,6.68,195600.0,6.66,6.68,6.66,6.68,195600.0
2010-03-18 15:50:00,6.68,6.68,6.66,6.67,551900.0,6.68,6.68,6.66,6.67,551900.0
2010-03-19 09:30:00,6.68,6.86,6.65,6.85,623700.0,6.68,6.86,6.65,6.85,623700.0
2010-03-19 09:40:00,6.85,6.89,6.83,6.87,422900.0,6.85,6.89,6.83,6.87,422900.0
2010-03-19 09:50:00,6.86,6.92,6.86,6.87,284000.0,6.86,6.92,6.86,6.87,284000.0
2010-03-19 10:00:00,6.88,6.89,6.84,6.86,233400.0,6.88,6.89,6.84,6.86,233400.0
2010-03-19 10:10:00,6.85,6.89,6.85,6.87,153100.0,6.85,6.89,6.85,6.87,153100.0
2010-03-19 10:20:00,6.87,6.9,6.85,6.87,215400.0,6.87,6.9,6.85,6.87,215400.0
2010-03-19 10:30:00,6.86,6.87,6.84,6.84,126200.0,6.86,6.87,6.84,6.84,126200.0
2010-03-19 10:40:00,6.84,6.85,6.84,6.84,96100.0,6.84,6.85,6.84,6.84,96100.0
2010-03-19 10:50:00,6.84,6.87,6.84,6.86,178300.0,6.84,6.87,6.84,6.86,178300.0
2010-03-19 11:00:00,6.87,6.89,6.86,6.87,163400.0,6.87,6.89,6.86,6.87,163400.0
2010-03-19 11:10:00,6.87,6.88,6.86,6.86,227400.0,6.87,6.88,6.86,6.86,227400.0
2010-03-19 11:20:00,6.87,6.88,6.83,6.87,615600.0,6.87,6.88,6.83,6.87,615600.0
2010-03-19 11:30:00,6.87,6.9,6.87,6.87,170200.0,6.87,6.9,6.87,6.87,170200.0
2010-03-19 11:40:00,6.88,6.92,6.87,6.91,94100.0,6.88,6.92,6.87,6.91,94100.0
2010-03-19 11:50:00,6.91,6.92,6.89,6.89,182600.0,6.91,6.92,6.89,6.89,182600.0
2010-03-19 12:00:00,6.89,6.9,6.84,6.85,156300.0,6.89,6.9,6.84,6.85,156300.0
2010-03-19 12:10:00,6.86,6.86,6.82,6.82,84300.0,6.86,6.86,6.82,6.82,84300.0
2010-03-19 12:20:00,6.82,6.85,6.81,6.81,237100.0,6.82,6.85,6.81,6.81,237100.0
2010-03-19 12:30:00,6.81,6.83,6.81,6.81,190800.0,6.81,6.83,6.81,6.81,190800.0
2010-03-19 12:40:00,6.81,6.84,6.81,6.83,138700.0,6.81,6.84,6.81,6.83,138700.0
2010-03-19 12:50:00,6.83,6.84,6.8,6.8,119400.0,6.83,6.84,6.8,6.8,119400.0
2010-03-19 13:00:00,6.8,6.81,6.8,6.8,60100.0,6.8,6.81,6.8,6.8,60100.0
2010-03-19 13:10:00,6.8,6.81,6.78,6.79,196700.0,6.8,6.81,6.78,6.79,196700.0
2010-03-19 13:20:00,6.8,6.8,6.75,6.79,164300.0,6.8,6.8,6.75,6.79,164300.0
2010-03-19 13:30:00,6.8,6.82,6.79,6.79,163700.0,6.8,6.82,6.79,6.79,163700.0
2010-03-19 13:40:00,6.79,6.81,6.79,6.8,72800.0,6.79,6.81,6.79,6.8,72800.0
2010-03-19 13:50:00,6.8,6.81,6.78,6.78,101200.0,6.8,6.81,6.78,6.78,101200.0
2010-03-19 14:00:00,6.78,6.81,6.78,6.8,89400.0,6.78,6.81,6.78,6.8,89400.0
2010-03-19 14:10:00,6.81,6.83,6.8,6.81,101500.0,6.81,6.83,6.8,6.81,101500.0
2010-03-19 14:20:00,6.82,6.87,6.82,6.85,194100.0,6.82,6.87,6.82,6.85,194100.0
2010-03-19 14:30:00,6.85,6.86,6.83,6.85,139200.0,6.85,6.86,6.83,6.85,139200.0
2010-03-19 14:40:00,6.85,6.88,6.85,6.86,131200.0,6.85,6.88,6.85,6.86,131200.0
2010-03-19 14:50:00,6.86,6.86,6.84,6.84,71200.0,6.86,6.86,6.84,6.84,71200.0
2010-03-19 15:00:00,6.85,6.87,6.84,6.84,149000.0,6.85,6.87,6.84,6.84,149000.0
2010-03-19 15:10:00,6.85,6.86,6.82,6.82,151600.0,6.85,6.86,6.82,6.82,151600.0
2010-03-19 15:20:00,6.82,6.83,6.8,6.8,114700.0,6.82,6.83,6.8,6.8,114700.0
2010-03-19 15:30:00,6.8,6.81,6.78,6.8,295400.0,6.8,6.81,6.78,6.8,295400.0
2010-03-19 15:40:00,6.8,6.83,6.77,6.82,361600.0,6.8,6.83,6.77,6.82,361600.0
2010-03-19 15:50:00,6.83,6.9,6.83,6.89,1217100.0,6.83,6.9,6.83,6.89,1217100.0
2010-03-22 09:30:00,6.85,6.85,6.7,6.8,97800.0,6.85,6.85,6.7,6.8,97800.0
2010-03-22 09:40:00,6.8,6.8,6.76,6.77,81500.0,6.8,6.8,6.76,6.77,81500.0
2010-03-22 09:50:00,6.77,6.82,6.76,6.8,59400.0,6.77,6.82,6.76,6.8,59400.0
2010-03-22 10:00:00,6.8,6.8,6.73,6.74,54500.0,6.8,6.8,6.73,6.74,54500.0
2010-03-22 10:10:00,6.74,6.75,6.71,6.71,68500.0,6.74,6.75,6.71,6.71,68500.0
2010-03-22 10:20:00,6.71,6.76,6.71,6.76,44800.0,6.71,6.76,6.71,6.76,44800.0
2010-03-22 10:30:00,6.75,6.76,6.74,6.74,61100.0,6.75,6.76,6.74,6.74,61100.0
2010-03-22 10:40:00,6.74,6.75,6.73,6.73,18900.0,6.74,6.75,6.73,6.73,18900.0
2010-03-22 10:50:00,6.73,6.75,6.72,6.72,71500.0,6.73,6.75,6.72,6.72,71500.0
2010-03-22 11:00:00,6.72,6.73,6.72,6.72,24000.0,6.72,6.73,6.72,6.72,24000.0
2010-03-22 11:10:00,6.72,6.73,6.7,6.73,81500.0,6.72,6.73,6.7,6.73,81500.0
2010-03-22 11:20:00,6.72,6.73,6.72,6.72,17000.0,6.72,6.73,6.72,6.72,17000.0
2010-03-22 11:30:00,6.72,6.72,6.7,6.7,63000.0,6.72,6.72,6.7,6.7,63000.0
2010-03-22 11:40:00,6.71,6.71,6.69,6.69,40400.0,6.71,6.71,6.69,6.69,40400.0
2010-03-22 11:50:00,6.69,6.7,6.67,6.68,48500.0,6.69,6.7,6.67,6.68,48500.0
2010-03-22 12:00:00,6.67,6.68,6.67,6.67,25500.0,6.67,6.68,6.67,6.67,25500.0
2010-03-22 12:10:00,6.67,6.68,6.67,6.68,19900.0,6.67,6.68,6.67,6.68,19900.0
2010-03-22 12:20:00,6.67,6.68,6.66,6.67,56500.0,6.67,6.68,6.66,6.67,56500.0
2010-03-22 12:30:00,6.67,6.68,6.67,6.67,19700.0,6.67,6.68,6.67,6.67,19700.0
2010-03-22 12:40:00,6.67,6.71,6.67,6.69,84400.0,6.67,6.71,6.67,6.69,84400.0
2010-03-22 12:50:00,6.69,6.7,6.69,6.69,27000.0,6.69,6.7,6.69,6.69,27000.0
2010-03-22 13:00:00,6.69,6.7,6.69,6.7,33600.0,6.69,6.7,6.69,6.7,33600.0
2010-03-22 13:10:00,6.69,6.7,6.69,6.7,20800.0,6.69,6.7,6.69,6.7,20800.0
2010-03-22 13:20:00,6.69,6.7,6.69,6.69,27900.0,6.69,6.7,6.69,6.69,27900.0
2010-03-22 13:30:00,6.69,6.7,6.67,6.67,52200.0,6.69,6.7,6.67,6.67,52200.0
2010-03-22 13:40:00,6.67,6.68,6.67,6.68,17800.0,6.67,6.68,6.67,6.68,17800.0
2010-03-22 13:50:00,6.67,6.68,6.66,6.66,38700.0,6.67,6.68,6.66,6.66,38700.0
2010-03-22 14:00:00,6.67,6.68,6.65,6.67,109800.0,6.67,6.68,6.65,6.67,109800.0
2010-03-22 14:10:00,6.66,6.7,6.66,6.69,138000.0,6.66,6.7,6.66,6.69,138000.0
2010-03-22 14:20:00,6.69,6.73,6.67,6.72,217100.0,6.69,6.73,6.67,6.72,217100.0
2010-03-22 14:30:00,6.72,6.74,6.72,6.74,78000.0,6.72,6.74,6.72,6.74,78000.0
2010-03-22 14:40:00,6.73,6.74,6.71,6.72,55300.0,6.73,6.74,6.71,6.72,55300.0
2010-03-22 14:50:00,6.72,6.73,6.68,6.68,78100.0,6.72,6.73,6.68,6.68,78100.0
2010-03-22 15:00:00,6.69,6.69,6.67,6.67,35100.0,6.69,6.69,6.67,6.67,35100.0
2010-03-22 15:10:00,6.68,6.69,6.67,6.68,73400.0,6.68,6.69,6.67,6.68,73400.0
2010-03-22 15:20:00,6.68,6.7,6.68,6.69,73100.0,6.68,6.7,6.68,6.69,73100.0
2010-03-22 15:30:00,6.7,6.7,6.69,6.7,81900.0,6.7,6.7,6.69,6.7,81900.0
2010-03-22 15:40:00,6.69,6.72,6.69,6.72,156000.0,6.69,6.72,6.69,6.72,156000.0
2010-03-22 15:50:00,6.71,6.72,6.71,6.71,229800.0,6.71,6.72,6.71,6.71,229800.0
2010-03-23 09:30:00,6.72,6.78,6.71,6.75,64200.0,6.72,6.78,6.71,6.75,64200.0
2010-03-23 09:40:00,6.75,6.75,6.73,6.73,17300.0,6.75,6.75,6.73,6.73,17300.0
2010-03-23 09:50:00,6.73,6.73,6.72,6.72,16100.0,6.73,6.73,6.72,6.72,16100.0
2010-03-23 10:00:00,6.72,6.73,6.68,6.68,46400.0,6.72,6.73,6.68,6.68,46400.0
2010-03-23 10:10:00,6.68,6.75,6.68,6.73,78600.0,6.68,6.75,6.68,6.73,78600.0
2010-03-23 10:20:00,6.72,6.72,6.69,6.69,52700.0,6.72,6.72,6.69,6.69,52700.0
2010-03-23 10:30:00,6.69,6.73,6.69,6.73,36300.0,6.69,6.73,6.69,6.73,36300.0
2010-03-23 10:40:00,6.73,6.75,6.72,6.75,22500.0,6.73,6.75,6.72,6.75,22500.0
2010-03-23 10:50:00,6.74,6.75,6.74,6.74,23800.0,6.74,6.75,6.74,6.74,23800.0
2010-03-23 11:00:00,6.74,6.75,6.72,6.72,37300.0,6.74,6.75,6.72,6.72,37300.0
2010-03-23 11:10:00,6.72,6.73,6.72,6.73,16300.0,6.72,6.73,6.72,6.73,16300.0
2010-03-23 11:20:00,6.72,6.75,6.72,6.72,94300.0,6.72,6.75,6.72,6.72,94300.0
2010-03-23 11:30:00,6.72,6.74,6.72,6.74,20900.0,6.72,6.74,6.72,6.74,20900.0
2010-03-23 11:40:00,6.73,6.74,6.72,6.72,19700.0,6.73,6.74,6.72,6.72,19700.0
2010-03-23 11:50:00,6.72,6.74,6.71,6.71,53700.0,6.72,6.74,6.71,6.71,53700.0
2010-03-23 12:00:00,6.71,6.72,6.7,6.71,33700.0,6.71,6.72,6.7,6.71,33700.0
2010-03-23 12:10:00,6.7,6.71,6.7,6.7,16200.0,6.7,6.71,6.7,6.7,16200.0
2010-03-23 12:20:00,6.7,6.72,6.7,6.71,68400.0,6.7,6.72,6.7,6.71,68400.0
2010-03-23 12:30:00,6.71,6.72,6.7,6.7,80000.0,6.71,6.72,6.7,6.7,80000.0
2010-03-23 12:40:00,6.7,6.71,6.7,6.7,10200.0,6.7,6.71,6.7,6.7,10200.0
2010-03-23 12:50:00,6.7,6.71,6.68,6.68,94000.0,6.7,6.71,6.68,6.68,94000.0
2010-03-23 13:00:00,6.68,6.68,6.67,6.67,44600.0,6.68,6.68,6.67,6.67,44600.0
2010-03-23 13:10:00,6.67,6.68,6.66,6.66,31300.0,6.67,6.68,6.66,6.66,31300.0
2010-03-23 13:20:00,6.66,6.71,6.66,6.7,47500.0,6.66,6.71,6.66,6.7,47500.0
2010-03-23 13:30:00,6.7,6.72,6.69,6.72,138200.0,6.7,6.72,6.69,6.72,138200.0
2010-03-23 13:40:00,6.72,6.72,6.71,6.72,39400.0,6.72,6.72,6.71,6.72,39400.0
2010-03-23 13:50:00,6.71,6.74,6.71,6.72,57100.0,6.71,6.74,6.71,6.72,57100.0
2010-03-23 14:00:00,6.72,6.72,6.71,6.72,18700.0,6.72,6.72,6.71,6.72,18700.0
2010-03-23 14:10:00,6.72,6.72,6.71,6.71,13100.0,6.72,6.72,6.71,6.71,13100.0
2010-03-23 14:20:00,6.71,6.72,6.71,6.71,10900.0,6.71,6.72,6.71,6.71,10900.0
2010-03-23 14:30:00,6.71,6.72,6.71,6.72,20000.0,6.71,6.72,6.71,6.72,20000.0
2010-03-23 14:40:00,6.72,6.72,6.71,6.72,33000.0,6.72,6.72,6.71,6.72,33000.0
2010-03-23 14:50:00,6.71,6.72,6.68,6.68,70100.0,6.71,6.72,6.68,6.68,70100.0
2010-03-23 15:00:00,6.68,6.69,6.68,6.69,31600.0,6.68,6.69,6.68,6.69,31600.0
2010-03-23 15:10:00,6.68,6.69,6.68,6.68,26000.0,6.68,6.69,6.68,6.68,26000.0
2010-03-23 15:20:00,6.68,6.69,6.68,6.68,37100.0,6.68,6.69,6.68,6.68,37100.0
2010-03-23 15:30:00,6.68,6.69,6.68,6.68,43000.0,6.68,6.69,6.68,6.68,43000.0
2010-03-23 15:40:00,6.68,6.73,6.68,6.73,240800.0,6.68,6.73,6.68,6.73,240800.0
2010-03-23 15:50:00,6.73,6.74,6.72,6.73,137200.0,6.73,6.74,6.72,6.73,137200.0
2010-03-24 09:30:00,6.66,6.67,6.62,6.66,31300.0,6.66,6.67,6.62,6.66,31300.0
2010-03-24 09:40:00,6.65,6.75,6.64,6.73,58700.0,6.65,6.75,6.64,6.73,58700.0
2010-03-24 09:50:00,6.74,6.74,6.71,6.72,28700.0,6.74,6.74,6.71,6.72,28700.0
2010-03-24 10:00:00,6.71,6.75,6.67,6.75,62100.0,6.71,6.75,6.67,6.75,62100.0
2010-03-24 10:10:00,6.74,6.78,6.74,6.76,78100.0,6.74,6.78,6.74,6.76,78100.0
2010-03-24 10:20:00,6.76,6.77,6.71,6.71,32800.0,6.76,6.77,6.71,6.71,32800.0
2010-03-24 10:30:00,6.71,6.74,6.71,6.74,25600.0,6.71,6.74,6.71,6.74,25600.0
2010-03-24 10:40:00,6.74,6.78,6.73,6.77,91700.0,6.74,6.78,6.73,6.77,91700.0
2010-03-24 10:50:00,6.77,6.78,6.76,6.77,31100.0,6.77,6.78,6.76,6.77,31100.0
2010-03-24 11:00:00,6.77,6.78,6.74,6.74,42800.0,6.77,6.78,6.74,6.74,42800.0
2010-03-24 11:10:00,6.74,6.75,6.7,6.71,25200.0,6.74,6.75,6.7,6.71,25200.0
2010-03-24 11:20:00,6.7,6.7,6.68,6.7,38700.0,6.7,6.7,6.68,6.7,38700.0
2010-03-24 11:30:00,6.69,6.72,6.69,6.71,34100.0,6.69,6.72,6.69,6.71,34100.0
2010-03-24 11:40:00,6.71,6.72,6.71,6.72,10200.0,6.71,6.72,6.71,6.72,10200.0
2010-03-24 11:50:00,6.71,6.76,6.71,6.74,93400.0,6.71,6.76,6.71,6.74,93400.0
2010-03-24 12:00:00,6.74,6.76,6.73,6.75,43700.0,6.74,6.76,6.73,6.75,43700.0
2010-03-24 12:10:00,6.76,6.76,6.75,6.76,11100.0,6.76,6.76,6.75,6.76,11100.0
2010-03-24 12:20:00,6.76,6.76,6.75,6.76,18200.0,6.76,6.76,6.75,6.76,18200.0
2010-03-24 12:30:00,6.75,6.76,6.75,6.76,52400.0,6.75,6.76,6.75,6.76,52400.0
2010-03-24 12:40:00,6.76,6.78,6.75,6.77,47800.0,6.76,6.78,6.75,6.77,47800.0
2010-03-24 12:50:00,6.78,6.78,6.73,6.73,76600.0,6.78,6.78,6.73,6.73,76600.0
2010-03-24 13:00:00,6.73,6.74,6.68,6.73,60700.0,6.73,6.74,6.68,6.73,60700.0
2010-03-24 13:10:00,6.72,6.72,6.71,6.71,26800.0,6.72,6.72,6.71,6.71,26800.0
2010-03-24 13:20:00,6.71,6.73,6.71,6.73,30100.0,6.71,6.73,6.71,6.73,30100.0
2010-03-24 13:30:00,6.73,6.74,6.73,6.73,18200.0,6.73,6.74,6.73,6.73,18200.0
2010-03-24 13:40:00,6.73,6.74,6.71,6.71,31100.0,6.73,6.74,6.71,6.71,31100.0
2010-03-24 13:50:00,6.71,6.72,6.7,6.71,17000.0,6.71,6.72,6.7,6.71,17000.0
2010-03-24 14:00:00,6.7,6.73,6.7,6.71,45500.0,6.7,6.73,6.7,6.71,45500.0
2010-03-24 14:10:00,6.71,6.73,6.7,6.72,36500.0,6.71,6.73,6.7,6.72,36500.0
2010-03-24 14:20:00,6.72,6.74,6.72,6.72,30600.0,6.72,6.74,6.72,6.72,30600.0
2010-03-24 14:30:00,6.71,6.72,6.7,6.71,28600.0,6.71,6.72,6.7,6.71,28600.0
2010-03-24 14:40:00,6.7,6.72,6.7,6.71,22600.0,6.7,6.72,6.7,6.71,22600.0
2010-03-24 14:50:00,6.71,6.72,6.71,6.71,9700.0,6.71,6.72,6.71,6.71,9700.0
2010-03-24 15:00:00,6.71,6.72,6.7,6.7,32100.0,6.71,6.72,6.7,6.7,32100.0
2010-03-24 15:10:00,6.7,6.71,6.68,6.7,64500.0,6.7,6.71,6.68,6.7,64500.0
2010-03-24 15:20:00,6.69,6.71,6.69,6.7,21300.0,6.69,6.71,6.69,6.7,21300.0
2010-03-24 15:30:00,6.7,6.72,6.7,6.71,26300.0,6.7,6.72,6.7,6.71,26300.0
2010-03-24 15:40:00,6.72,6.74,6.71,6.74,95800.0,6.72,6.74,6.71,6.74,95800.0
2010-03-24 15:50:00,6.73,6.74,6.72,6.73,141500.0,6.73,6.74,6.72,6.73,141500.0
2010-03-25 09:30:00,6.79,6.79,6.65,6.75,56100.0,6.79,6.79,6.65,6.75,56100.0
2010-03-25 09:40:00,6.75,6.8,6.74,6.75,62800.0,6.75,6.8,6.74,6.75,62800.0
2010-03-25 09:50:00,6.75,6.75,6.74,6.74,36400.0,6.75,6.75,6.74,6.74,36400.0
2010-03-25 10:00:00,6.74,6.75,6.73,6.74,71100.0,6.74,6.75,6.73,6.74,71100.0
2010-03-25 10:10:00,6.74,6.75,6.74,6.74,36200.0,6.74,6.75,6.74,6.74,36200.0
2010-03-25 10:20:00,6.75,6.8,6.74,6.74,105700.0,6.75,6.8,6.74,6.74,105700.0
2010-03-25 10:30:00,6.74,6.75,6.72,6.74,27100.0,6.74,6.75,6.72,6.74,27100.0
2010-03-25 10:40:00,6.75,6.77,6.73,6.73,49600.0,6.75,6.77,6.73,6.73,49600.0
2010-03-25 10:50:00,6.73,6.74,6.72,6.73,10600.0,6.73,6.74,6.72,6.73,10600.0
2010-03-25 11:00:00,6.73,6.73,6.72,6.73,12700.0,6.73,6.73,6.72,6.73,12700.0
2010-03-25 11:10:00,6.72,6.74,6.72,6.74,27100.0,6.72,6.74,6.72,6.74,27100.0
2010-03-25 11:20:00,6.74,6.75,6.74,6.75,31400.0,6.74,6.75,6.74,6.75,31400.0
2010-03-25 11:30:00,6.74,6.76,6.73,6.74,69700.0,6.74,6.76,6.73,6.74,69700.0
2010-03-25 11:40:00,6.74,6.74,6.71,6.72,65900.0,6.74,6.74,6.71,6.72,65900.0
2010-03-25 11:50:00,6.72,6.72,6.7,6.71,30400.0,6.72,6.72,6.7,6.71,30400.0
2010-03-25 12:00:00,6.7,6.71,6.7,6.7,35800.0,6.7,6.71,6.7,6.7,35800.0
2010-03-25 12:10:00,6.7,6.71,6.7,6.7,20800.0,6.7,6.71,6.7,6.7,20800.0
2010-03-25 12:20:00,6.7,6.71,6.7,6.7,32500.0,6.7,6.71,6.7,6.7,32500.0
2010-03-25 12:30:00,6.7,6.71,6.67,6.67,176600.0,6.7,6.71,6.67,6.67,176600.0
2010-03-25 12:40:00,6.68,6.69,6.67,6.67,56700.0,6.68,6.69,6.67,6.67,56700.0
2010-03-25 12:50:00,6.68,6.69,6.67,6.67,48600.0,6.68,6.69,6.67,6.67,48600.0
2010-03-25 13:00:00,6.67,6.68,6.66,6.67,30300.0,6.67,6.68,6.66,6.67,30300.0
2010-03-25 13:10:00,6.67,6.68,6.67,6.68,19200.0,6.67,6.68,6.67,6.68,19200.0
2010-03-25 13:20:00,6.67,6.68,6.67,6.67,19700.0,6.67,6.68,6.67,6.67,19700.0
2010-03-25 13:30:00,6.67,6.68,6.67,6.67,33600.0,6.67,6.68,6.67,6.67,33600.0
2010-03-25 13:40:00,6.66,6.67,6.62,6.64,75600.0,6.66,6.67,6.62,6.64,75600.0
2010-03-25 13:50:00,6.63,6.64,6.6,6.63,147400.0,6.63,6.64,6.6,6.63,147400.0
2010-03-25 14:00:00,6.63,6.63,6.62,6.62,35400.0,6.63,6.63,6.62,6.62,35400.0
2010-03-25 14:10:00,6.62,6.63,6.62,6.62,39500.0,6.62,6.63,6.62,6.62,39500.0
2010-03-25 14:20:00,6.63,6.63,6.6,6.6,55300.0,6.63,6.63,6.6,6.6,55300.0
2010-03-25 14:30:00,6.6,6.62,6.6,6.61,36900.0,6.6,6.62,6.6,6.61,36900.0
2010-03-25 14:40:00,6.61,6.62,6.61,6.61,20700.0,6.61,6.62,6.61,6.61,20700.0
2010-03-25 14:50:00,6.61,6.62,6.6,6.6,51700.0,6.61,6.62,6.6,6.6,51700.0
2010-03-25 15:00:00,6.6,6.64,6.6,6.63,72100.0,6.6,6.64,6.6,6.63,72100.0
2010-03-25 15:10:00,6.64,6.65,6.63,6.64,40700.0,6.64,6.65,6.63,6.64,40700.0
2010-03-25 15:20:00,6.65,6.65,6.61,6.62,123900.0,6.65,6.65,6.61,6.62,123900.0
2010-03-25 15:30:00,6.62,6.64,6.62,6.63,278300.0,6.62,6.64,6.62,6.63,278300.0
2010-03-25 15:40:00,6.64,6.66,6.63,6.65,157300.0,6.64,6.66,6.63,6.65,157300.0
2010-03-25 15:50:00,6.65,6.66,6.63,6.65,377700.0,6.65,6.66,6.63,6.65,377700.0
2010-03-26 09:30:00,6.65,6.74,6.64,6.72,53100.0,6.65,6.74,6.64,6.72,53100.0
2010-03-26 09:40:00,6.73,6.73,6.7,6.71,67700.0,6.73,6.73,6.7,6.71,67700.0
2010-03-26 09:50:00,6.71,6.72,6.69,6.69,36600.0,6.71,6.72,6.69,6.69,36600.0
2010-03-26 10:00:00,6.7,6.72,6.69,6.72,21300.0,6.7,6.72,6.69,6.72,21300.0
2010-03-26 10:10:00,6.72,6.74,6.71,6.74,83800.0,6.72,6.74,6.71,6.74,83800.0
2010-03-26 10:20:00,6.74,6.74,6.7,6.7,21900.0,6.74,6.74,6.7,6.7,21900.0
2010-03-26 10:30:00,6.7,6.71,6.69,6.7,17500.0,6.7,6.71,6.69,6.7,17500.0
2010-03-26 10:40:00,6.69,6.7,6.66,6.66,22500.0,6.69,6.7,6.66,6.66,22500.0
2010-03-26 10:50:00,6.66,6.67,6.66,6.66,7600.0,6.66,6.67,6.66,6.66,7600.0
2010-03-26 11:00:00,6.67,6.67,6.66,6.67,4400.0,6.67,6.67,6.66,6.67,4400.0
2010-03-26 11:10:00,6.67,6.68,6.67,6.67,40300.0,6.67,6.68,6.67,6.67,40300.0
2010-03-26 11:20:00,6.68,6.68,6.67,6.67,14600.0,6.68,6.68,6.67,6.67,14600.0
2010-03-26 11:30:00,6.67,6.68,6.64,6.64,26200.0,6.67,6.68,6.64,6.64,26200.0
2010-03-26 11:40:00,6.64,6.65,6.64,6.64,3800.0,6.64,6.65,6.64,6.64,3800.0
2010-03-26 11:50:00,6.64,6.65,6.64,6.64,13500.0,6.64,6.65,6.64,6.64,13500.0
2010-03-26 12:00:00,6.65,6.65,6.63,6.63,7800.0,6.65,6.65,6.63,6.63,7800.0
2010-03-26 12:10:00,6.64,6.64,6.6,6.6,30000.0,6.64,6.64,6.6,6.6,30000.0
2010-03-26 12:20:00,6.6,6.6,6.57,6.6,44600.0,6.6,6.6,6.57,6.6,44600.0
2010-03-26 12:30:00,6.6,6.61,6.59,6.61,13100.0,6.6,6.61,6.59,6.61,13100.0
2010-03-26 12:40:00,6.6,6.61,6.59,6.6,27900.0,6.6,6.61,6.59,6.6,27900.0
2010-03-26 12:50:00,6.6,6.6,6.59,6.59,35000.0,6.6,6.6,6.59,6.59,35000.0
2010-03-26 13:00:00,6.6,6.62,6.58,6.59,79300.0,6.6,6.62,6.58,6.59,79300.0
2010-03-26 13:10:00,6.58,6.6,6.58,6.6,17500.0,6.58,6.6,6.58,6.6,17500.0
2010-03-26 13:20:00,6.59,6.61,6.59,6.6,36000.0,6.59,6.61,6.59,6.6,36000.0
2010-03-26 13:30:00,6.61,6.62,6.59,6.61,59600.0,6.61,6.62,6.59,6.61,59600.0
2010-03-26 13:40:00,6.61,6.62,6.61,6.61,3000.0,6.61,6.62,6.61,6.61,3000.0
2010-03-26 13:50:00,6.61,6.62,6.59,6.6,36100.0,6.61,6.62,6.59,6.6,36100.0
2010-03-26 14:00:00,6.6,6.61,6.58,6.6,35100.0,6.6,6.61,6.58,6.6,35100.0
2010-03-26 14:10:00,6.61,6.63,6.6,6.61,51200.0,6.61,6.63,6.6,6.61,51200.0
2010-03-26 14:20:00,6.61,6.63,6.6,6.62,44500.0,6.61,6.63,6.6,6.62,44500.0
2010-03-26 14:30:00,6.62,6.62,6.61,6.62,10600.0,6.62,6.62,6.61,6.62,10600.0
2010-03-26 14:40:00,6.61,6.62,6.6,6.6,8000.0,6.61,6.62,6.6,6.6,8000.0
2010-03-26 14:50:00,6.6,6.61,6.59,6.6,19600.0,6.6,6.61,6.59,6.6,19600.0
2010-03-26 15:00:00,6.6,6.61,6.6,6.61,11900.0,6.6,6.61,6.6,6.61,11900.0
2010-03-26 15:10:00,6.6,6.61,6.6,6.61,13900.0,6.6,6.61,6.6,6.61,13900.0
2010-03-26 15:20:00,6.6,6.61,6.6,6.61,49800.0,6.6,6.61,6.6,6.61,49800.0
2010-03-26 15:30:00,6.61,6.63,6.6,6.63,51500.0,6.61,6.63,6.6,6.63,51500.0
2010-03-26 15:40:00,6.63,6.64,6.62,6.63,66100.0,6.63,6.64,6.62,6.63,66100.0
2010-03-26 15:50:00,6.63,6.63,6.61,6.61,115500.0,6.63,6.63,6.61,6.61,115500.0
2010-03-29 09:30:00,6.66,6.69,6.64,6.64,7800.0,6.66,6.69,6.64,6.64,7800.0
2010-03-29 09:40:00,6.63,6.63,6.61,6.62,14500.0,6.63,6.63,6.61,6.62,14500.0
2010-03-29 09:50:00,6.61,6.62,6.6,6.61,23600.0,6.61,6.62,6.6,6.61,23600.0
2010-03-29 10:00:00,6.6,6.65,6.59,6.64,40100.0,6.6,6.65,6.59,6.64,40100.0
2010-03-29 10:10:00,6.65,6.65,6.64,6.65,12000.0,6.65,6.65,6.64,6.65,12000.0
2010-03-29 10:20:00,6.65,6.67,6.64,6.65,24900.0,6.65,6.67,6.64,6.65,24900.0
2010-03-29 10:30:00,6.66,6.68,6.64,6.67,77600.0,6.66,6.68,6.64,6.67,77600.0
2010-03-29 10:40:00,6.67,6.69,6.66,6.68,39700.0,6.67,6.69,6.66,6.68,39700.0
2010-03-29 10:50:00,6.68,6.69,6.67,6.68,26200.0,6.68,6.69,6.67,6.68,26200.0
2010-03-29 11:00:00,6.68,6.7,6.68,6.69,20800.0,6.68,6.7,6.68,6.69,20800.0
2010-03-29 11:10:00,6.69,6.69,6.67,6.68,20000.0,6.69,6.69,6.67,6.68,20000.0
2010-03-29 11:20:00,6.67,6.69,6.67,6.69,24000.0,6.67,6.69,6.67,6.69,24000.0
2010-03-29 11:30:00,6.69,6.69,6.67,6.68,28000.0,6.69,6.69,6.67,6.68,28000.0
2010-03-29 11:40:00,6.67,6.68,6.67,6.68,14500.0,6.67,6.68,6.67,6.68,14500.0
2010-03-29 11:50:00,6.68,6.69,6.66,6.67,51900.0,6.68,6.69,6.66,6.67,51900.0
2010-03-29 12:00:00,6.68,6.68,6.67,6.68,26500.0,6.68,6.68,6.67,6.68,26500.0
2010-03-29 12:10:00,6.68,6.68,6.67,6.67,14500.0,6.68,6.68,6.67,6.67,14500.0
2010-03-29 12:20:00,6.68,6.69,6.67,6.68,26900.0,6.68,6.69,6.67,6.68,26900.0
2010-03-29 12:30:00,6.68,6.68,6.67,6.67,15900.0,6.68,6.68,6.67,6.67,15900.0
2010-03-29 12:40:00,6.67,6.67,6.65,6.67,23800.0,6.67,6.67,6.65,6.67,23800.0
2010-03-29 12:50:00,6.67,6.67,6.66,6.66,9500.0,6.67,6.67,6.66,6.66,9500.0
2010-03-29 13:00:00,6.67,6.68,6.66,6.68,48600.0,6.67,6.68,6.66,6.68,48600.0
2010-03-29 13:10:00,6.68,6.69,6.67,6.68,46300.0,6.68,6.69,6.67,6.68,46300.0
2010-03-29 13:20:00,6.68,6.68,6.67,6.68,12200.0,6.68,6.68,6.67,6.68,12200.0
2010-03-29 13:30:00,6.68,6.69,6.67,6.68,56200.0,6.68,6.69,6.67,6.68,56200.0
2010-03-29 13:40:00,6.67,6.68,6.67,6.68,7900.0,6.67,6.68,6.67,6.68,7900.0
2010-03-29 13:50:00,6.68,6.69,6.67,6.69,14700.0,6.68,6.69,6.67,6.69,14700.0
2010-03-29 14:00:00,6.68,6.7,6.68,6.7,46500.0,6.68,6.7,6.68,6.7,46500.0
2010-03-29 14:10:00,6.69,6.7,6.69,6.7,41900.0,6.69,6.7,6.69,6.7,41900.0
2010-03-29 14:20:00,6.69,6.7,6.68,6.69,42400.0,6.69,6.7,6.68,6.69,42400.0
2010-03-29 14:30:00,6.69,6.7,6.68,6.69,30600.0,6.69,6.7,6.68,6.69,30600.0
2010-03-29 14:40:00,6.7,6.72,6.69,6.7,98000.0,6.7,6.72,6.69,6.7,98000.0
2010-03-29 14:50:00,6.69,6.7,6.68,6.69,28100.0,6.69,6.7,6.68,6.69,28100.0
2010-03-29 15:00:00,6.69,6.7,6.69,6.69,66900.0,6.69,6.7,6.69,6.69,66900.0
2010-03-29 15:10:00,6.7,6.7,6.69,6.69,16800.0,6.7,6.7,6.69,6.69,16800.0
2010-03-29 15:20:00,6.69,6.71,6.69,6.7,37800.0,6.69,6.71,6.69,6.7,37800.0
2010-03-29 15:30:00,6.7,6.7,6.69,6.69,33100.0,6.7,6.7,6.69,6.69,33100.0
2010-03-29 15:40:00,6.7,6.7,6.68,6.69,97400.0,6.7,6.7,6.68,6.69,97400.0
2010-03-29 15:50:00,6.68,6.69,6.68,6.69,123200.0,6.68,6.69,6.68,6.69,123200.0
2010-03-30 09:30:00,6.7,6.74,6.68,6.68,22000.0,6.7,6.74,6.68,6.68,22000.0
2010-03-30 09:40:00,6.68,6.68,6.65,6.65,12300.0,6.68,6.68,6.65,6.65,12300.0
2010-03-30 09:50:00,6.65,6.66,6.65,6.65,7100.0,6.65,6.66,6.65,6.65,7100.0
2010-03-30 10:00:00,6.66,6.66,6.65,6.66,83400.0,6.66,6.66,6.65,6.66,83400.0
2010-03-30 10:10:00,6.66,6.66,6.65,6.65,69100.0,6.66,6.66,6.65,6.65,69100.0
2010-03-30 10:20:00,6.65,6.66,6.65,6.66,42900.0,6.65,6.66,6.65,6.66,42900.0
2010-03-30 10:30:00,6.65,6.66,6.64,6.64,91000.0,6.65,6.66,6.64,6.64,91000.0
2010-03-30 10:40:00,6.64,6.65,6.62,6.62,72500.0,6.64,6.65,6.62,6.62,72500.0
2010-03-30 10:50:00,6.63,6.66,6.62,6.66,56900.0,6.63,6.66,6.62,6.66,56900.0
2010-03-30 11:00:00,6.65,6.67,6.65,6.65,117200.0,6.65,6.67,6.65,6.65,117200.0
2010-03-30 11:10:00,6.65,6.66,6.65,6.66,22000.0,6.65,6.66,6.65,6.66,22000.0
2010-03-30 11:20:00,6.66,6.66,6.65,6.66,10500.0,6.66,6.66,6.65,6.66,10500.0
2010-03-30 11:30:00,6.66,6.66,6.65,6.66,13500.0,6.66,6.66,6.65,6.66,13500.0
2010-03-30 11:40:00,6.66,6.66,6.65,6.66,7900.0,6.66,6.66,6.65,6.66,7900.0
2010-03-30 11:50:00,6.65,6.66,6.65,6.65,4300.0,6.65,6.66,6.65,6.65,4300.0
2010-03-30 12:00:00,6.65,6.65,6.64,6.64,19500.0,6.65,6.65,6.64,6.64,19500.0
2010-03-30 12:10:00,6.64,6.64,6.63,6.64,18900.0,6.64,6.64,6.63,6.64,18900.0
2010-03-30 12:20:00,6.63,6.64,6.63,6.63,5900.0,6.63,6.64,6.63,6.63,5900.0
2010-03-30 12:30:00,6.64,6.64,6.63,6.63,16100.0,6.64,6.64,6.63,6.63,16100.0
2010-03-30 12:40:00,6.63,6.64,6.63,6.64,11700.0,6.63,6.64,6.63,6.64,11700.0
2010-03-30 12:50:00,6.64,6.65,6.63,6.64,24900.0,6.64,6.65,6.63,6.64,24900.0
2010-03-30 13:00:00,6.65,6.65,6.64,6.64,15000.0,6.65,6.65,6.64,6.64,15000.0
2010-03-30 13:10:00,6.64,6.65,6.64,6.64,8900.0,6.64,6.65,6.64,6.64,8900.0
2010-03-30 13:20:00,6.64,6.66,6.64,6.66,46200.0,6.64,6.66,6.64,6.66,46200.0
2010-03-30 13:30:00,6.66,6.67,6.65,6.66,9000.0,6.66,6.67,6.65,6.66,9000.0
2010-03-30 13:40:00,6.66,6.67,6.64,6.64,73700.0,6.66,6.67,6.64,6.64,73700.0
2010-03-30 13:50:00,6.64,6.64,6.63,6.64,6500.0,6.64,6.64,6.63,6.64,6500.0
2010-03-30 14:00:00,6.63,6.64,6.62,6.63,31500.0,6.63,6.64,6.62,6.63,31500.0
2010-03-30 14:10:00,6.62,6.63,6.62,6.62,6100.0,6.62,6.63,6.62,6.62,6100.0
2010-03-30 14:20:00,6.62,6.63,6.61,6.61,16500.0,6.62,6.63,6.61,6.61,16500.0
2010-03-30 14:30:00,6.61,6.62,6.61,6.61,9000.0,6.61,6.62,6.61,6.61,9000.0
2010-03-30 14:40:00,6.62,6.64,6.62,6.64,49400.0,6.62,6.64,6.62,6.64,49400.0
2010-03-30 14:50:00,6.64,6.65,6.63,6.64,54400.0,6.64,6.65,6.63,6.64,54400.0
2010-03-30 15:00:00,6.65,6.65,6.64,6.64,17200.0,6.65,6.65,6.64,6.64,17200.0
2010-03-30 15:10:00,6.64,6.65,6.64,6.64,7400.0,6.64,6.65,6.64,6.64,7400.0
2010-03-30 15:20:00,6.64,6.65,6.64,6.65,31300.0,6.64,6.65,6.64,6.65,31300.0
2010-03-30 15:30:00,6.64,6.65,6.64,6.64,16600.0,6.64,6.65,6.64,6.64,16600.0
2010-03-30 15:40:00,6.64,6.65,6.64,6.65,43500.0,6.64,6.65,6.64,6.65,43500.0
2010-03-30 15:50:00,6.64,6.65,6.64,6.65,120400.0,6.64,6.65,6.64,6.65,120400.0
2010-03-31 09:30:00,6.61,6.68,6.61,6.67,30600.0,6.61,6.68,6.61,6.67,30600.0
2010-03-31 09:40:00,6.68,6.68,6.6,6.62,41800.0,6.68,6.68,6.6,6.62,41800.0
2010-03-31 09:50:00,6.62,6.66,6.62,6.62,28900.0,6.62,6.66,6.62,6.62,28900.0
2010-03-31 10:00:00,6.62,6.67,6.62,6.67,30200.0,6.62,6.67,6.62,6.67,30200.0
2010-03-31 10:10:00,6.68,6.69,6.68,6.69,4800.0,6.68,6.69,6.68,6.69,4800.0
2010-03-31 10:20:00,6.69,6.73,6.68,6.72,26900.0,6.69,6.73,6.68,6.72,26900.0
2010-03-31 10:30:00,6.72,6.72,6.68,6.69,46800.0,6.72,6.72,6.68,6.69,46800.0
2010-03-31 10:40:00,6.7,6.71,6.67,6.67,24400.0,6.7,6.71,6.67,6.67,24400.0
2010-03-31 10:50:00,6.67,6.68,6.65,6.66,48100.0,6.67,6.68,6.65,6.66,48100.0
2010-03-31 11:00:00,6.65,6.66,6.64,6.66,64100.0,6.65,6.66,6.64,6.66,64100.0
2010-03-31 11:10:00,6.66,6.67,6.66,6.67,4800.0,6.66,6.67,6.66,6.67,4800.0
2010-03-31 11:20:00,6.66,6.67,6.66,6.66,13400.0,6.66,6.67,6.66,6.66,13400.0
2010-03-31 11:30:00,6.67,6.69,6.66,6.69,14200.0,6.67,6.69,6.66,6.69,14200.0
2010-03-31 11:40:00,6.69,6.72,6.69,6.7,25200.0,6.69,6.72,6.69,6.7,25200.0
2010-03-31 11:50:00,6.7,6.71,6.69,6.71,6600.0,6.7,6.71,6.69,6.71,6600.0
2010-03-31 12:00:00,6.7,6.71,6.69,6.7,27100.0,6.7,6.71,6.69,6.7,27100.0
2010-03-31 12:10:00,6.7,6.7,6.69,6.7,17300.0,6.7,6.7,6.69,6.7,17300.0
2010-03-31 12:20:00,6.7,6.73,6.7,6.73,26500.0,6.7,6.73,6.7,6.73,26500.0
2010-03-31 12:30:00,6.73,6.73,6.72,6.73,10800.0,6.73,6.73,6.72,6.73,10800.0
2010-03-31 12:40:00,6.73,6.73,6.72,6.73,24600.0,6.73,6.73,6.72,6.73,24600.0
2010-03-31 12:50:00,6.73,6.73,6.71,6.72,18800.0,6.73,6.73,6.71,6.72,18800.0
2010-03-31 13:00:00,6.72,6.72,6.68,6.69,41200.0,6.72,6.72,6.68,6.69,41200.0
2010-03-31 13:10:00,6.68,6.69,6.68,6.68,8000.0,6.68,6.69,6.68,6.68,8000.0
2010-03-31 13:20:00,6.68,6.71,6.68,6.71,23900.0,6.68,6.71,6.68,6.71,23900.0
2010-03-31 13:30:00,6.71,6.71,6.7,6.71,19200.0,6.71,6.71,6.7,6.71,19200.0
2010-03-31 13:40:00,6.71,6.73,6.7,6.73,48300.0,6.71,6.73,6.7,6.73,48300.0
2010-03-31 13:50:00,6.73,6.74,6.72,6.74,48800.0,6.73,6.74,6.72,6.74,48800.0
2010-03-31 14:00:00,6.74,6.74,6.73,6.74,3600.0,6.74,6.74,6.73,6.74,3600.0
2010-03-31 14:10:00,6.74,6.74,6.73,6.74,32100.0,6.74,6.74,6.73,6.74,32100.0
2010-03-31 14:20:00,6.74,6.74,6.73,6.74,43200.0,6.74,6.74,6.73,6.74,43200.0
2010-03-31 14:30:00,6.74,6.74,6.71,6.71,22700.0,6.74,6.74,6.71,6.71,22700.0
2010-03-31 14:40:00,6.71,6.71,6.68,6.68,26700.0,6.71,6.71,6.68,6.68,26700.0
2010-03-31 14:50:00,6.68,6.68,6.66,6.67,14000.0,6.68,6.68,6.66,6.67,14000.0
2010-03-31 15:00:00,6.67,6.68,6.66,6.66,36400.0,6.67,6.68,6.66,6.66,36400.0
2010-03-31 15:10:00,6.67,6.67,6.63,6.63,63100.0,6.67,6.67,6.63,6.63,63100.0
2010-03-31 15:20:00,6.63,6.65,6.62,6.65,50200.0,6.63,6.65,6.62,6.65,50200.0
2010-03-31 15:30:00,6.65,6.7,6.64,6.69,327800.0,6.65,6.7,6.64,6.69,327800.0
2010-03-31 15:40:00,6.68,6.69,6.66,6.66,81900.0,6.68,6.69,6.66,6.66,81900.0
2010-03-31 15:50:00,6.67,6.68,6.66,6.66,131600.0,6.67,6.68,6.66,6.66,131600.0
2010-04-01 09:30:00,6.56,6.73,6.56,6.66,70200.0,6.56,6.73,6.56,6.66,70200.0
2010-04-01 09:40:00,6.66,6.66,6.64,6.64,23700.0,6.66,6.66,6.64,6.64,23700.0
2010-04-01 09:50:00,6.64,6.74,6.64,6.74,74600.0,6.64,6.74,6.64,6.74,74600.0
2010-04-01 10:00:00,6.74,6.79,6.73,6.78,138100.0,6.74,6.79,6.73,6.78,138100.0
2010-04-01 10:10:00,6.78,6.78,6.76,6.76,37200.0,6.78,6.78,6.76,6.76,37200.0
2010-04-01 10:20:00,6.76,6.76,6.7,6.7,100400.0,6.76,6.76,6.7,6.7,100400.0
2010-04-01 10:30:00,6.7,6.71,6.68,6.69,14600.0,6.7,6.71,6.68,6.69,14600.0
2010-04-01 10:40:00,6.68,6.69,6.68,6.68,13200.0,6.68,6.69,6.68,6.68,13200.0
2010-04-01 10:50:00,6.69,6.7,6.68,6.69,28200.0,6.69,6.7,6.68,6.69,28200.0
2010-04-01 11:00:00,6.69,6.7,6.68,6.68,27700.0,6.69,6.7,6.68,6.68,27700.0
2010-04-01 11:10:00,6.68,6.68,6.63,6.65,114400.0,6.68,6.68,6.63,6.65,114400.0
2010-04-01 11:20:00,6.66,6.66,6.64,6.65,24700.0,6.66,6.66,6.64,6.65,24700.0
2010-04-01 11:30:00,6.65,6.67,6.64,6.66,48000.0,6.65,6.67,6.64,6.66,48000.0
2010-04-01 11:40:00,6.66,6.71,6.66,6.7,123700.0,6.66,6.71,6.66,6.7,123700.0
2010-04-01 11:50:00,6.7,6.74,6.7,6.74,87100.0,6.7,6.74,6.7,6.74,87100.0
2010-04-01 12:00:00,6.74,6.74,6.71,6.72,67400.0,6.74,6.74,6.71,6.72,67400.0
2010-04-01 12:10:00,6.72,6.76,6.71,6.73,61500.0,6.72,6.76,6.71,6.73,61500.0
2010-04-01 12:20:00,6.73,6.74,6.73,6.73,16000.0,6.73,6.74,6.73,6.73,16000.0
2010-04-01 12:30:00,6.74,6.76,6.74,6.76,86200.0,6.74,6.76,6.74,6.76,86200.0
2010-04-01 12:40:00,6.75,6.76,6.73,6.73,25000.0,6.75,6.76,6.73,6.73,25000.0
2010-04-01 12:50:00,6.73,6.75,6.73,6.75,31700.0,6.73,6.75,6.73,6.75,31700.0
2010-04-01 13:00:00,6.74,6.76,6.74,6.74,35700.0,6.74,6.76,6.74,6.74,35700.0
2010-04-01 13:10:00,6.74,6.75,6.74,6.74,20000.0,6.74,6.75,6.74,6.74,20000.0
2010-04-01 13:20:00,6.74,6.75,6.74,6.74,18900.0,6.74,6.75,6.74,6.74,18900.0
2010-04-01 13:30:00,6.75,6.76,6.74,6.74,42200.0,6.75,6.76,6.74,6.74,42200.0
2010-04-01 13:40:00,6.74,6.74,6.71,6.71,38800.0,6.74,6.74,6.71,6.71,38800.0
2010-04-01 13:50:00,6.71,6.73,6.7,6.72,48900.0,6.71,6.73,6.7,6.72,48900.0
2010-04-01 14:00:00,6.72,6.73,6.72,6.73,16000.0,6.72,6.73,6.72,6.73,16000.0
2010-04-01 14:10:00,6.72,6.73,6.72,6.72,23200.0,6.72,6.73,6.72,6.72,23200.0
2010-04-01 14:20:00,6.72,6.73,6.71,6.71,38300.0,6.72,6.73,6.71,6.71,38300.0
2010-04-01 14:30:00,6.71,6.72,6.66,6.68,88000.0,6.71,6.72,6.66,6.68,88000.0
2010-04-01 14:40:00,6.68,6.71,6.68,6.7,136900.0,6.68,6.71,6.68,6.7,136900.0
2010-04-01 14:50:00,6.71,6.72,6.69,6.71,47100.0,6.71,6.72,6.69,6.71,47100.0
2010-04-01 15:00:00,6.71,6.72,6.71,6.72,10300.0,6.71,6.72,6.71,6.72,10300.0
2010-04-01 15:10:00,6.71,6.73,6.71,6.73,31500.0,6.71,6.73,6.71,6.73,31500.0
2010-04-01 15:20:00,6.73,6.76,6.72,6.74,123900.0,6.73,6.76,6.72,6.74,123900.0
2010-04-01 15:30:00,6.74,6.76,6.74,6.76,74000.0,6.74,6.76,6.74,6.76,74000.0
2010-04-01 15:40:00,6.76,6.77,6.74,6.76,219200.0,6.76,6.77,6.74,6.76,219200.0
2010-04-01 15:50:00,6.77,6.77,6.74,6.76,139600.0,6.77,6.77,6.74,6.76,139600.0
2010-04-05 09:30:00,6.77,6.79,6.76,6.78,38900.0,6.77,6.79,6.76,6.78,38900.0
2010-04-05 09:40:00,6.79,6.84,6.78,6.83,70300.0,6.79,6.84,6.78,6.83,70300.0
2010-04-05 09:50:00,6.83,6.84,6.82,6.83,24900.0,6.83,6.84,6.82,6.83,24900.0
2010-04-05 10:00:00,6.84,6.86,6.84,6.86,27400.0,6.84,6.86,6.84,6.86,27400.0
2010-04-05 10:10:00,6.85,6.88,6.85,6.87,17400.0,6.85,6.88,6.85,6.87,17400.0
2010-04-05 10:20:00,6.87,6.89,6.86,6.89,43600.0,6.87,6.89,6.86,6.89,43600.0
2010-04-05 10:30:00,6.89,6.94,6.89,6.91,162700.0,6.89,6.94,6.89,6.91,162700.0
2010-04-05 10:40:00,6.92,6.92,6.89,6.89,34900.0,6.92,6.92,6.89,6.89,34900.0
2010-04-05 10:50:00,6.9,6.9,6.87,6.87,79500.0,6.9,6.9,6.87,6.87,79500.0
2010-04-05 11:00:00,6.88,6.88,6.84,6.85,753600.0,6.88,6.88,6.84,6.85,753600.0
2010-04-05 11:10:00,6.84,6.86,6.84,6.84,293300.0,6.84,6.86,6.84,6.84,293300.0
2010-04-05 11:20:00,6.85,6.88,6.83,6.87,258000.0,6.85,6.88,6.83,6.87,258000.0
2010-04-05 11:30:00,6.87,6.88,6.86,6.87,94300.0,6.87,6.88,6.86,6.87,94300.0
2010-04-05 11:40:00,6.88,6.89,6.86,6.89,111700.0,6.88,6.89,6.86,6.89,111700.0
2010-04-05 11:50:00,6.89,6.9,6.88,6.89,67700.0,6.89,6.9,6.88,6.89,67700.0
2010-04-05 12:00:00,6.89,6.92,6.89,6.9,497800.0,6.89,6.92,6.89,6.9,497800.0
2010-04-05 12:10:00,6.9,6.92,6.88,6.9,249000.0,6.9,6.92,6.88,6.9,249000.0
2010-04-05 12:20:00,6.9,6.92,6.9,6.91,35300.0,6.9,6.92,6.9,6.91,35300.0
2010-04-05 12:30:00,6.92,6.94,6.91,6.94,111300.0,6.92,6.94,6.91,6.94,111300.0
2010-04-05 12:40:00,6.94,6.96,6.91,6.91,92500.0,6.94,6.96,6.91,6.91,92500.0
2010-04-05 12:50:00,6.91,6.94,6.91,6.93,33100.0,6.91,6.94,6.91,6.93,33100.0
2010-04-05 13:00:00,6.93,6.94,6.92,6.94,37600.0,6.93,6.94,6.92,6.94,37600.0
2010-04-05 13:10:00,6.94,6.95,6.94,6.95,23300.0,6.94,6.95,6.94,6.95,23300.0
2010-04-05 13:20:00,6.94,6.96,6.94,6.95,50400.0,6.94,6.96,6.94,6.95,50400.0
2010-04-05 13:30:00,6.95,6.96,6.95,6.95,51200.0,6.95,6.96,6.95,6.95,51200.0
2010-04-05 13:40:00,6.95,6.97,6.95,6.95,64100.0,6.95,6.97,6.95,6.95,64100.0
2010-04-05 13:50:00,6.96,6.96,6.95,6.96,32300.0,6.96,6.96,6.95,6.96,32300.0
2010-04-05 14:00:00,6.96,6.96,6.95,6.95,231600.0,6.96,6.96,6.95,6.95,231600.0
2010-04-05 14:10:00,6.96,6.97,6.95,6.97,33900.0,6.96,6.97,6.95,6.97,33900.0
2010-04-05 14:20:00,6.97,6.99,6.97,6.99,74000.0,6.97,6.99,6.97,6.99,74000.0
2010-04-05 14:30:00,6.99,7.0,6.98,6.99,194000.0,6.99,7.0,6.98,6.99,194000.0
2010-04-05 14:40:00,7.0,7.01,6.99,7.01,109600.0,7.0,7.01,6.99,7.01,109600.0
2010-04-05 14:50:00,7.01,7.01,7.0,7.0,307600.0,7.01,7.01,7.0,7.0,307600.0
2010-04-05 15:00:00,7.0,7.01,6.99,7.0,500400.0,7.0,7.01,6.99,7.0,500400.0
2010-04-05 15:10:00,7.0,7.02,7.0,7.01,83400.0,7.0,7.02,7.0,7.01,83400.0
2010-04-05 15:20:00,7.02,7.02,6.99,7.0,246900.0,7.02,7.02,6.99,7.0,246900.0
2010-04-05 15:30:00,7.0,7.02,6.99,7.0,167100.0,7.0,7.02,6.99,7.0,167100.0
2010-04-05 15:40:00,7.0,7.02,6.99,7.0,252200.0,7.0,7.02,6.99,7.0,252200.0
2010-04-05 15:50:00,7.0,7.03,6.99,7.03,223600.0,7.0,7.03,6.99,7.03,223600.0
2010-04-06 09:30:00,7.03,7.03,6.87,6.9,88900.0,7.03,7.03,6.87,6.9,88900.0
2010-04-06 09:40:00,6.9,6.9,6.84,6.85,196100.0,6.9,6.9,6.84,6.85,196100.0
2010-04-06 09:50:00,6.85,6.85,6.82,6.82,120000.0,6.85,6.85,6.82,6.82,120000.0
2010-04-06 10:00:00,6.82,6.84,6.81,6.83,116100.0,6.82,6.84,6.81,6.83,116100.0
2010-04-06 10:10:00,6.83,6.84,6.78,6.82,81500.0,6.83,6.84,6.78,6.82,81500.0
2010-04-06 10:20:00,6.81,6.82,6.81,6.81,70600.0,6.81,6.82,6.81,6.81,70600.0
2010-04-06 10:30:00,6.81,6.82,6.76,6.77,156600.0,6.81,6.82,6.76,6.77,156600.0
2010-04-06 10:40:00,6.77,6.78,6.75,6.77,127600.0,6.77,6.78,6.75,6.77,127600.0
2010-04-06 10:50:00,6.76,6.79,6.76,6.79,87600.0,6.76,6.79,6.76,6.79,87600.0
2010-04-06 11:00:00,6.78,6.84,6.78,6.84,271900.0,6.78,6.84,6.78,6.84,271900.0
2010-04-06 11:10:00,6.84,6.85,6.83,6.83,93400.0,6.84,6.85,6.83,6.83,93400.0
2010-04-06 11:20:00,6.83,6.88,6.82,6.88,143500.0,6.83,6.88,6.82,6.88,143500.0
2010-04-06 11:30:00,6.88,6.89,6.84,6.84,88900.0,6.88,6.89,6.84,6.84,88900.0
2010-04-06 11:40:00,6.85,6.86,6.84,6.84,53100.0,6.85,6.86,6.84,6.84,53100.0
2010-04-06 11:50:00,6.85,6.85,6.8,6.81,38700.0,6.85,6.85,6.8,6.81,38700.0
2010-04-06 12:00:00,6.8,6.83,6.8,6.82,73600.0,6.8,6.83,6.8,6.82,73600.0
2010-04-06 12:10:00,6.83,6.83,6.77,6.78,80800.0,6.83,6.83,6.77,6.78,80800.0
2010-04-06 12:20:00,6.78,6.78,6.75,6.76,46000.0,6.78,6.78,6.75,6.76,46000.0
2010-04-06 12:30:00,6.76,6.76,6.72,6.74,111200.0,6.76,6.76,6.72,6.74,111200.0
2010-04-06 12:40:00,6.74,6.76,6.7,6.76,112000.0,6.74,6.76,6.7,6.76,112000.0
2010-04-06 12:50:00,6.76,6.77,6.72,6.76,84500.0,6.76,6.77,6.72,6.76,84500.0
2010-04-06 13:00:00,6.76,6.77,6.75,6.76,45800.0,6.76,6.77,6.75,6.76,45800.0
2010-04-06 13:10:00,6.76,6.76,6.75,6.75,24600.0,6.76,6.76,6.75,6.75,24600.0
2010-04-06 13:20:00,6.75,6.77,6.74,6.75,81000.0,6.75,6.77,6.74,6.75,81000.0
2010-04-06 13:30:00,6.75,6.78,6.74,6.78,64100.0,6.75,6.78,6.74,6.78,64100.0
2010-04-06 13:40:00,6.77,6.77,6.73,6.76,128600.0,6.77,6.77,6.73,6.76,128600.0
2010-04-06 13:50:00,6.75,6.76,6.73,6.74,48700.0,6.75,6.76,6.73,6.74,48700.0
2010-04-06 14:00:00,6.74,6.74,6.73,6.73,53900.0,6.74,6.74,6.73,6.73,53900.0
2010-04-06 14:10:00,6.74,6.74,6.72,6.73,64200.0,6.74,6.74,6.72,6.73,64200.0
2010-04-06 14:20:00,6.72,6.77,6.72,6.77,100100.0,6.72,6.77,6.72,6.77,100100.0
2010-04-06 14:30:00,6.76,6.83,6.76,6.78,236800.0,6.76,6.83,6.76,6.78,236800.0
2010-04-06 14:40:00,6.79,6.8,6.76,6.79,147500.0,6.79,6.8,6.76,6.79,147500.0
2010-04-06 14:50:00,6.79,6.8,6.78,6.78,91800.0,6.79,6.8,6.78,6.78,91800.0
2010-04-06 15:00:00,6.78,6.81,6.78,6.8,140800.0,6.78,6.81,6.78,6.8,140800.0
2010-04-06 15:10:00,6.81,6.81,6.78,6.78,195100.0,6.81,6.81,6.78,6.78,195100.0
2010-04-06 15:20:00,6.78,6.79,6.78,6.78,91400.0,6.78,6.79,6.78,6.78,91400.0
2010-04-06 15:30:00,6.78,6.79,6.78,6.79,74000.0,6.78,6.79,6.78,6.79,74000.0
2010-04-06 15:40:00,6.79,6.8,6.78,6.79,208400.0,6.79,6.8,6.78,6.79,208400.0
2010-04-06 15:50:00,6.8,6.8,6.76,6.76,346400.0,6.8,6.8,6.76,6.76,346400.0
2010-04-07 09:30:00,6.78,6.81,6.78,6.81,26500.0,6.78,6.81,6.78,6.81,26500.0
2010-04-07 09:40:00,6.81,6.84,6.79,6.84,42600.0,6.81,6.84,6.79,6.84,42600.0
2010-04-07 09:50:00,6.83,6.84,6.8,6.82,48800.0,6.83,6.84,6.8,6.82,48800.0
2010-04-07 10:00:00,6.82,6.82,6.78,6.81,56200.0,6.82,6.82,6.78,6.81,56200.0
2010-04-07 10:10:00,6.81,6.88,6.81,6.86,155000.0,6.81,6.88,6.81,6.86,155000.0
2010-04-07 10:20:00,6.87,6.87,6.85,6.85,32500.0,6.87,6.87,6.85,6.85,32500.0
2010-04-07 10:30:00,6.85,6.86,6.83,6.84,53400.0,6.85,6.86,6.83,6.84,53400.0
2010-04-07 10:40:00,6.85,6.85,6.78,6.8,85200.0,6.85,6.85,6.78,6.8,85200.0
2010-04-07 10:50:00,6.8,6.83,6.8,6.81,63500.0,6.8,6.83,6.8,6.81,63500.0
2010-04-07 11:00:00,6.81,6.82,6.8,6.82,15800.0,6.81,6.82,6.8,6.82,15800.0
2010-04-07 11:10:00,6.81,6.83,6.81,6.83,32700.0,6.81,6.83,6.81,6.83,32700.0
2010-04-07 11:20:00,6.82,6.83,6.82,6.83,10400.0,6.82,6.83,6.82,6.83,10400.0
2010-04-07 11:30:00,6.83,6.83,6.8,6.81,25700.0,6.83,6.83,6.8,6.81,25700.0
2010-04-07 11:40:00,6.8,6.81,6.8,6.81,8600.0,6.8,6.81,6.8,6.81,8600.0
2010-04-07 11:50:00,6.81,6.83,6.8,6.8,64600.0,6.81,6.83,6.8,6.8,64600.0
2010-04-07 12:00:00,6.81,6.81,6.8,6.81,8300.0,6.81,6.81,6.8,6.81,8300.0
2010-04-07 12:10:00,6.81,6.83,6.8,6.81,67800.0,6.81,6.83,6.8,6.81,67800.0
2010-04-07 12:20:00,6.82,6.82,6.8,6.8,17800.0,6.82,6.82,6.8,6.8,17800.0
2010-04-07 12:30:00,6.8,6.81,6.8,6.8,25600.0,6.8,6.81,6.8,6.8,25600.0
2010-04-07 12:40:00,6.8,6.8,6.79,6.8,6200.0,6.8,6.8,6.79,6.8,6200.0
2010-04-07 12:50:00,6.8,6.8,6.79,6.8,20600.0,6.8,6.8,6.79,6.8,20600.0
2010-04-07 13:00:00,6.8,6.83,6.8,6.82,63000.0,6.8,6.83,6.8,6.82,63000.0
2010-04-07 13:10:00,6.82,6.82,6.81,6.82,25600.0,6.82,6.82,6.81,6.82,25600.0
2010-04-07 13:20:00,6.82,6.84,6.81,6.82,52300.0,6.82,6.84,6.81,6.82,52300.0
2010-04-07 13:30:00,6.83,6.83,6.82,6.83,12200.0,6.83,6.83,6.82,6.83,12200.0
2010-04-07 13:40:00,6.83,6.84,6.82,6.83,18200.0,6.83,6.84,6.82,6.83,18200.0
2010-04-07 13:50:00,6.82,6.83,6.82,6.83,15800.0,6.82,6.83,6.82,6.83,15800.0
2010-04-07 14:00:00,6.83,6.83,6.82,6.82,17800.0,6.83,6.83,6.82,6.82,17800.0
2010-04-07 14:10:00,6.83,6.83,6.82,6.82,14300.0,6.83,6.83,6.82,6.82,14300.0
2010-04-07 14:20:00,6.83,6.83,6.81,6.81,37600.0,6.83,6.83,6.81,6.81,37600.0
2010-04-07 14:30:00,6.81,6.83,6.81,6.81,37700.0,6.81,6.83,6.81,6.81,37700.0
2010-04-07 14:40:00,6.82,6.82,6.81,6.81,41400.0,6.82,6.82,6.81,6.81,41400.0
2010-04-07 14:50:00,6.81,6.82,6.81,6.81,19600.0,6.81,6.82,6.81,6.81,19600.0
2010-04-07 15:00:00,6.82,6.82,6.8,6.81,53300.0,6.82,6.82,6.8,6.81,53300.0
2010-04-07 15:10:00,6.8,6.83,6.79,6.81,163100.0,6.8,6.83,6.79,6.81,163100.0
2010-04-07 15:20:00,6.82,6.82,6.81,6.81,12700.0,6.82,6.82,6.81,6.81,12700.0
2010-04-07 15:30:00,6.81,6.82,6.8,6.8,35100.0,6.81,6.82,6.8,6.8,35100.0
2010-04-07 15:40:00,6.8,6.81,6.8,6.8,50300.0,6.8,6.81,6.8,6.8,50300.0
2010-04-07 15:50:00,6.81,6.82,6.8,6.81,107100.0,6.81,6.82,6.8,6.81,107100.0
2010-04-08 09:30:00,6.79,6.87,6.76,6.79,66100.0,6.79,6.87,6.76,6.79,66100.0
2010-04-08 09:40:00,6.79,6.79,6.74,6.77,38000.0,6.79,6.79,6.74,6.77,38000.0
2010-04-08 09:50:00,6.77,6.79,6.77,6.77,39700.0,6.77,6.79,6.77,6.77,39700.0
2010-04-08 10:00:00,6.78,6.81,6.77,6.81,37300.0,6.78,6.81,6.77,6.81,37300.0
2010-04-08 10:10:00,6.81,6.81,6.8,6.81,23700.0,6.81,6.81,6.8,6.81,23700.0
2010-04-08 10:20:00,6.8,6.81,6.78,6.8,44900.0,6.8,6.81,6.78,6.8,44900.0
2010-04-08 10:30:00,6.79,6.8,6.79,6.79,48700.0,6.79,6.8,6.79,6.79,48700.0
2010-04-08 10:40:00,6.78,6.79,6.78,6.78,8900.0,6.78,6.79,6.78,6.78,8900.0
2010-04-08 10:50:00,6.79,6.79,6.78,6.78,11300.0,6.79,6.79,6.78,6.78,11300.0
2010-04-08 11:00:00,6.78,6.79,6.78,6.79,2200.0,6.78,6.79,6.78,6.79,2200.0
2010-04-08 11:10:00,6.78,6.79,6.77,6.77,22700.0,6.78,6.79,6.77,6.77,22700.0
2010-04-08 11:20:00,6.78,6.78,6.77,6.77,3800.0,6.78,6.78,6.77,6.77,3800.0
2010-04-08 11:30:00,6.77,6.78,6.77,6.78,4800.0,6.77,6.78,6.77,6.78,4800.0
2010-04-08 11:40:00,6.77,6.78,6.77,6.78,4900.0,6.77,6.78,6.77,6.78,4900.0
2010-04-08 11:50:00,6.77,6.81,6.77,6.81,51500.0,6.77,6.81,6.77,6.81,51500.0
2010-04-08 12:00:00,6.81,6.81,6.8,6.81,30300.0,6.81,6.81,6.8,6.81,30300.0
2010-04-08 12:10:00,6.81,6.84,6.81,6.84,20900.0,6.81,6.84,6.81,6.84,20900.0
2010-04-08 12:20:00,6.83,6.84,6.83,6.83,7400.0,6.83,6.84,6.83,6.83,7400.0
2010-04-08 12:30:00,6.84,6.84,6.83,6.83,6300.0,6.84,6.84,6.83,6.83,6300.0
2010-04-08 12:40:00,6.83,6.84,6.82,6.82,16000.0,6.83,6.84,6.82,6.82,16000.0
2010-04-08 12:50:00,6.82,6.83,6.82,6.83,13200.0,6.82,6.83,6.82,6.83,13200.0
2010-04-08 13:00:00,6.82,6.84,6.82,6.84,22300.0,6.82,6.84,6.82,6.84,22300.0
2010-04-08 13:10:00,6.83,6.84,6.83,6.84,4000.0,6.83,6.84,6.83,6.84,4000.0
2010-04-08 13:20:00,6.84,6.84,6.82,6.82,22600.0,6.84,6.84,6.82,6.82,22600.0
2010-04-08 13:30:00,6.83,6.83,6.82,6.83,3300.0,6.83,6.83,6.82,6.83,3300.0
2010-04-08 13:40:00,6.83,6.85,6.82,6.84,80200.0,6.83,6.85,6.82,6.84,80200.0
2010-04-08 13:50:00,6.83,6.84,6.81,6.81,22300.0,6.83,6.84,6.81,6.81,22300.0
2010-04-08 14:00:00,6.82,6.82,6.81,6.82,4200.0,6.82,6.82,6.81,6.82,4200.0
2010-04-08 14:10:00,6.81,6.82,6.81,6.81,17500.0,6.81,6.82,6.81,6.81,17500.0
2010-04-08 14:20:00,6.82,6.83,6.8,6.81,85800.0,6.82,6.83,6.8,6.81,85800.0
2010-04-08 14:30:00,6.81,6.82,6.78,6.79,235600.0,6.81,6.82,6.78,6.79,235600.0
2010-04-08 14:40:00,6.79,6.8,6.78,6.8,34300.0,6.79,6.8,6.78,6.8,34300.0
2010-04-08 14:50:00,6.8,6.81,6.8,6.81,28200.0,6.8,6.81,6.8,6.81,28200.0
2010-04-08 15:00:00,6.8,6.81,6.8,6.81,21400.0,6.8,6.81,6.8,6.81,21400.0
2010-04-08 15:10:00,6.81,6.84,6.8,6.81,140700.0,6.81,6.84,6.8,6.81,140700.0
2010-04-08 15:20:00,6.8,6.82,6.78,6.79,160900.0,6.8,6.82,6.78,6.79,160900.0
2010-04-08 15:30:00,6.79,6.8,6.78,6.79,144400.0,6.79,6.8,6.78,6.79,144400.0
2010-04-08 15:40:00,6.79,6.79,6.78,6.79,41600.0,6.79,6.79,6.78,6.79,41600.0
2010-04-08 15:50:00,6.79,6.8,6.79,6.79,133300.0,6.79,6.8,6.79,6.79,133300.0
2010-04-09 09:30:00,6.75,6.8,6.75,6.78,36800.0,6.75,6.8,6.75,6.78,36800.0
2010-04-09 09:40:00,6.77,6.82,6.77,6.8,58300.0,6.77,6.82,6.77,6.8,58300.0
2010-04-09 09:50:00,6.8,6.86,6.8,6.85,27500.0,6.8,6.86,6.8,6.85,27500.0
2010-04-09 10:00:00,6.84,6.87,6.84,6.85,26600.0,6.84,6.87,6.84,6.85,26600.0
2010-04-09 10:10:00,6.85,6.85,6.82,6.82,26800.0,6.85,6.85,6.82,6.82,26800.0
2010-04-09 10:20:00,6.83,6.83,6.77,6.79,60800.0,6.83,6.83,6.77,6.79,60800.0
2010-04-09 10:30:00,6.8,6.84,6.8,6.84,28700.0,6.8,6.84,6.8,6.84,28700.0
2010-04-09 10:40:00,6.84,6.86,6.84,6.86,20800.0,6.84,6.86,6.84,6.86,20800.0
2010-04-09 10:50:00,6.86,6.87,6.85,6.86,14800.0,6.86,6.87,6.85,6.86,14800.0
2010-04-09 11:00:00,6.86,6.87,6.85,6.86,18400.0,6.86,6.87,6.85,6.86,18400.0
2010-04-09 11:10:00,6.87,6.87,6.86,6.87,21600.0,6.87,6.87,6.86,6.87,21600.0
2010-04-09 11:20:00,6.87,6.87,6.86,6.87,13800.0,6.87,6.87,6.86,6.87,13800.0
2010-04-09 11:30:00,6.87,6.87,6.86,6.86,12500.0,6.87,6.87,6.86,6.86,12500.0
2010-04-09 11:40:00,6.87,6.87,6.86,6.87,9900.0,6.87,6.87,6.86,6.87,9900.0
2010-04-09 11:50:00,6.86,6.88,6.86,6.87,49100.0,6.86,6.88,6.86,6.87,49100.0
2010-04-09 12:00:00,6.88,6.88,6.87,6.88,2800.0,6.88,6.88,6.87,6.88,2800.0
2010-04-09 12:10:00,6.88,6.9,6.88,6.88,55500.0,6.88,6.9,6.88,6.88,55500.0
2010-04-09 12:20:00,6.89,6.9,6.89,6.89,11700.0,6.89,6.9,6.89,6.89,11700.0
2010-04-09 12:30:00,6.89,6.9,6.89,6.9,26900.0,6.89,6.9,6.89,6.9,26900.0
2010-04-09 12:40:00,6.89,6.9,6.89,6.89,25100.0,6.89,6.9,6.89,6.89,25100.0
2010-04-09 12:50:00,6.9,6.9,6.87,6.87,23600.0,6.9,6.9,6.87,6.87,23600.0
2010-04-09 13:00:00,6.87,6.88,6.85,6.86,22500.0,6.87,6.88,6.85,6.86,22500.0
2010-04-09 13:10:00,6.86,6.87,6.85,6.87,7400.0,6.86,6.87,6.85,6.87,7400.0
2010-04-09 13:20:00,6.86,6.88,6.86,6.88,22800.0,6.86,6.88,6.86,6.88,22800.0
2010-04-09 13:30:00,6.88,6.88,6.85,6.85,110600.0,6.88,6.88,6.85,6.85,110600.0
2010-04-09 13:40:00,6.86,6.88,6.84,6.85,162800.0,6.86,6.88,6.84,6.85,162800.0
2010-04-09 13:50:00,6.85,6.85,6.84,6.84,4700.0,6.85,6.85,6.84,6.84,4700.0
2010-04-09 14:00:00,6.84,6.85,6.84,6.84,11300.0,6.84,6.85,6.84,6.84,11300.0
2010-04-09 14:10:00,6.85,6.85,6.84,6.84,5400.0,6.85,6.85,6.84,6.84,5400.0
2010-04-09 14:20:00,6.85,6.85,6.82,6.82,47400.0,6.85,6.85,6.82,6.82,47400.0
2010-04-09 14:30:00,6.83,6.83,6.82,6.83,4800.0,6.83,6.83,6.82,6.83,4800.0
2010-04-09 14:40:00,6.82,6.83,6.82,6.83,8300.0,6.82,6.83,6.82,6.83,8300.0
2010-04-09 14:50:00,6.82,6.83,6.81,6.81,35600.0,6.82,6.83,6.81,6.81,35600.0
2010-04-09 15:00:00,6.81,6.82,6.81,6.82,12400.0,6.81,6.82,6.81,6.82,12400.0
2010-04-09 15:10:00,6.82,6.83,6.79,6.8,197200.0,6.82,6.83,6.79,6.8,197200.0
2010-04-09 15:20:00,6.79,6.81,6.79,6.81,30600.0,6.79,6.81,6.79,6.81,30600.0
2010-04-09 15:30:00,6.81,6.81,6.8,6.81,78600.0,6.81,6.81,6.8,6.81,78600.0
2010-04-09 15:40:00,6.81,6.83,6.8,6.82,52300.0,6.81,6.83,6.8,6.82,52300.0
2010-04-09 15:50:00,6.83,6.85,6.83,6.85,243600.0,6.83,6.85,6.83,6.85,243600.0
2010-04-12 09:30:00,6.85,6.94,6.85,6.87,41900.0,6.85,6.94,6.85,6.87,41900.0
2010-04-12 09:40:00,6.86,6.9,6.86,6.9,16500.0,6.86,6.9,6.86,6.9,16500.0
2010-04-12 09:50:00,6.89,6.91,6.87,6.88,24600.0,6.89,6.91,6.87,6.88,24600.0
2010-04-12 10:00:00,6.87,6.91,6.87,6.9,21500.0,6.87,6.91,6.87,6.9,21500.0
2010-04-12 10:10:00,6.91,6.93,6.91,6.93,40200.0,6.91,6.93,6.91,6.93,40200.0
2010-04-12 10:20:00,6.92,6.92,6.91,6.92,6400.0,6.92,6.92,6.91,6.92,6400.0
2010-04-12 10:30:00,6.92,6.92,6.88,6.88,43800.0,6.92,6.92,6.88,6.88,43800.0
2010-04-12 10:40:00,6.89,6.89,6.84,6.84,69300.0,6.89,6.89,6.84,6.84,69300.0
2010-04-12 10:50:00,6.85,6.85,6.84,6.85,4000.0,6.85,6.85,6.84,6.85,4000.0
2010-04-12 11:00:00,6.85,6.85,6.84,6.85,7000.0,6.85,6.85,6.84,6.85,7000.0
2010-04-12 11:10:00,6.85,6.87,6.84,6.87,48000.0,6.85,6.87,6.84,6.87,48000.0
2010-04-12 11:20:00,6.87,6.88,6.86,6.88,17000.0,6.87,6.88,6.86,6.88,17000.0
2010-04-12 11:30:00,6.88,6.9,6.87,6.87,94700.0,6.88,6.9,6.87,6.87,94700.0
2010-04-12 11:40:00,6.87,6.88,6.87,6.88,40400.0,6.87,6.88,6.87,6.88,40400.0
2010-04-12 11:50:00,6.88,6.89,6.87,6.88,50700.0,6.88,6.89,6.87,6.88,50700.0
2010-04-12 12:00:00,6.88,6.91,6.87,6.91,230600.0,6.88,6.91,6.87,6.91,230600.0
2010-04-12 12:10:00,6.91,6.96,6.9,6.96,123000.0,6.91,6.96,6.9,6.96,123000.0
2010-04-12 12:20:00,6.96,6.99,6.95,6.98,101400.0,6.96,6.99,6.95,6.98,101400.0
2010-04-12 12:30:00,6.98,7.02,6.98,7.02,72200.0,6.98,7.02,6.98,7.02,72200.0
2010-04-12 12:40:00,7.02,7.02,6.98,6.98,100400.0,7.02,7.02,6.98,6.98,100400.0
2010-04-12 12:50:00,6.98,6.99,6.98,6.99,20800.0,6.98,6.99,6.98,6.99,20800.0
2010-04-12 13:00:00,6.99,7.0,6.97,6.98,55900.0,6.99,7.0,6.97,6.98,55900.0
2010-04-12 13:10:00,6.97,6.98,6.97,6.97,8300.0,6.97,6.98,6.97,6.97,8300.0
2010-04-12 13:20:00,6.98,6.99,6.97,6.98,24800.0,6.98,6.99,6.97,6.98,24800.0
2010-04-12 13:30:00,6.98,6.99,6.97,6.99,14900.0,6.98,6.99,6.97,6.99,14900.0
2010-04-12 13:40:00,6.99,7.0,6.98,6.99,30600.0,6.99,7.0,6.98,6.99,30600.0
2010-04-12 13:50:00,6.99,6.99,6.93,6.93,117700.0,6.99,6.99,6.93,6.93,117700.0
2010-04-12 14:00:00,6.93,6.94,6.92,6.93,17700.0,6.93,6.94,6.92,6.93,17700.0
2010-04-12 14:10:00,6.93,6.93,6.92,6.93,10100.0,6.93,6.93,6.92,6.93,10100.0
2010-04-12 14:20:00,6.92,6.93,6.91,6.92,23600.0,6.92,6.93,6.91,6.92,23600.0
2010-04-12 14:30:00,6.91,6.91,6.89,6.89,43600.0,6.91,6.91,6.89,6.89,43600.0
2010-04-12 14:40:00,6.9,6.9,6.88,6.89,37100.0,6.9,6.9,6.88,6.89,37100.0
2010-04-12 14:50:00,6.9,6.92,6.89,6.92,49100.0,6.9,6.92,6.89,6.92,49100.0
2010-04-12 15:00:00,6.92,6.92,6.9,6.9,29000.0,6.92,6.92,6.9,6.9,29000.0
2010-04-12 15:10:00,6.91,6.94,6.9,6.93,47000.0,6.91,6.94,6.9,6.93,47000.0
2010-04-12 15:20:00,6.94,6.95,6.88,6.91,111400.0,6.94,6.95,6.88,6.91,111400.0
2010-04-12 15:30:00,6.91,6.91,6.9,6.91,18100.0,6.91,6.91,6.9,6.91,18100.0
2010-04-12 15:40:00,6.91,6.91,6.86,6.87,183500.0,6.91,6.91,6.86,6.87,183500.0
2010-04-12 15:50:00,6.88,6.9,6.87,6.9,169700.0,6.88,6.9,6.87,6.9,169700.0
2010-04-13 09:30:00,6.89,6.89,6.84,6.85,17100.0,6.89,6.89,6.84,6.85,17100.0
2010-04-13 09:40:00,6.86,6.93,6.85,6.92,73000.0,6.86,6.93,6.85,6.92,73000.0
2010-04-13 09:50:00,6.93,6.96,6.91,6.92,35700.0,6.93,6.96,6.91,6.92,35700.0
2010-04-13 10:00:00,6.91,6.91,6.86,6.86,33600.0,6.91,6.91,6.86,6.86,33600.0
2010-04-13 10:10:00,6.87,6.87,6.83,6.83,34100.0,6.87,6.87,6.83,6.83,34100.0
2010-04-13 10:20:00,6.83,6.86,6.8,6.85,182400.0,6.83,6.86,6.8,6.85,182400.0
2010-04-13 10:30:00,6.86,6.86,6.85,6.86,38000.0,6.86,6.86,6.85,6.86,38000.0
2010-04-13 10:40:00,6.85,6.89,6.85,6.89,79200.0,6.85,6.89,6.85,6.89,79200.0
2010-04-13 10:50:00,6.89,6.89,6.86,6.86,22900.0,6.89,6.89,6.86,6.86,22900.0
2010-04-13 11:00:00,6.86,6.89,6.85,6.88,116500.0,6.86,6.89,6.85,6.88,116500.0
2010-04-13 11:10:00,6.88,6.89,6.86,6.87,47700.0,6.88,6.89,6.86,6.87,47700.0
2010-04-13 11:20:00,6.88,6.88,6.85,6.86,37900.0,6.88,6.88,6.85,6.86,37900.0
2010-04-13 11:30:00,6.86,6.88,6.86,6.87,60000.0,6.86,6.88,6.86,6.87,60000.0
2010-04-13 11:40:00,6.87,6.88,6.86,6.86,46600.0,6.87,6.88,6.86,6.86,46600.0
2010-04-13 11:50:00,6.86,6.89,6.86,6.88,45000.0,6.86,6.89,6.86,6.88,45000.0
2010-04-13 12:00:00,6.88,6.88,6.86,6.86,12500.0,6.88,6.88,6.86,6.86,12500.0
2010-04-13 12:10:00,6.86,6.89,6.85,6.89,38300.0,6.86,6.89,6.85,6.89,38300.0
2010-04-13 12:20:00,6.89,6.89,6.87,6.87,40300.0,6.89,6.89,6.87,6.87,40300.0
2010-04-13 12:30:00,6.87,6.88,6.87,6.87,12600.0,6.87,6.88,6.87,6.87,12600.0
2010-04-13 12:40:00,6.87,6.9,6.86,6.89,43900.0,6.87,6.9,6.86,6.89,43900.0
2010-04-13 12:50:00,6.9,6.9,6.88,6.88,14000.0,6.9,6.9,6.88,6.88,14000.0
2010-04-13 13:00:00,6.88,6.89,6.88,6.89,45500.0,6.88,6.89,6.88,6.89,45500.0
2010-04-13 13:10:00,6.89,6.91,6.88,6.88,61300.0,6.89,6.91,6.88,6.88,61300.0
2010-04-13 13:20:00,6.88,6.88,6.86,6.86,15500.0,6.88,6.88,6.86,6.86,15500.0
2010-04-13 13:30:00,6.86,6.87,6.86,6.86,22900.0,6.86,6.87,6.86,6.86,22900.0
2010-04-13 13:40:00,6.87,6.89,6.86,6.89,49500.0,6.87,6.89,6.86,6.89,49500.0
2010-04-13 13:50:00,6.88,6.89,6.88,6.88,16000.0,6.88,6.89,6.88,6.88,16000.0
2010-04-13 14:00:00,6.89,6.89,6.87,6.89,37000.0,6.89,6.89,6.87,6.89,37000.0
2010-04-13 14:10:00,6.89,6.89,6.88,6.88,24200.0,6.89,6.89,6.88,6.88,24200.0
2010-04-13 14:20:00,6.88,6.89,6.88,6.88,21100.0,6.88,6.89,6.88,6.88,21100.0
2010-04-13 14:30:00,6.88,6.89,6.88,6.88,34200.0,6.88,6.89,6.88,6.88,34200.0
2010-04-13 14:40:00,6.88,6.89,6.87,6.88,89000.0,6.88,6.89,6.87,6.88,89000.0
2010-04-13 14:50:00,6.88,6.9,6.87,6.88,75100.0,6.88,6.9,6.87,6.88,75100.0
2010-04-13 15:00:00,6.88,6.88,6.86,6.86,84400.0,6.88,6.88,6.86,6.86,84400.0
2010-04-13 15:10:00,6.86,6.87,6.84,6.86,109100.0,6.86,6.87,6.84,6.86,109100.0
2010-04-13 15:20:00,6.87,6.87,6.85,6.86,120500.0,6.87,6.87,6.85,6.86,120500.0
2010-04-13 15:30:00,6.87,6.88,6.85,6.87,222200.0,6.87,6.88,6.85,6.87,222200.0
2010-04-13 15:40:00,6.86,6.89,6.84,6.88,243900.0,6.86,6.89,6.84,6.88,243900.0
2010-04-13 15:50:00,6.89,6.89,6.86,6.89,326300.0,6.89,6.89,6.86,6.89,326300.0
2010-04-14 09:30:00,6.93,7.03,6.93,7.02,51700.0,6.93,7.03,6.93,7.02,51700.0
2010-04-14 09:40:00,7.02,7.05,7.02,7.04,53400.0,7.02,7.05,7.02,7.04,53400.0
2010-04-14 09:50:00,7.04,7.05,7.01,7.05,131100.0,7.04,7.05,7.01,7.05,131100.0
2010-04-14 10:00:00,7.04,7.1,7.04,7.07,69400.0,7.04,7.1,7.04,7.07,69400.0
2010-04-14 10:10:00,7.06,7.07,7.03,7.06,93400.0,7.06,7.07,7.03,7.06,93400.0
2010-04-14 10:20:00,7.06,7.06,7.02,7.05,147400.0,7.06,7.06,7.02,7.05,147400.0
2010-04-14 10:30:00,7.05,7.06,7.03,7.05,121200.0,7.05,7.06,7.03,7.05,121200.0
2010-04-14 10:40:00,7.05,7.06,7.04,7.06,17300.0,7.05,7.06,7.04,7.06,17300.0
2010-04-14 10:50:00,7.05,7.06,7.04,7.05,108200.0,7.05,7.06,7.04,7.05,108200.0
2010-04-14 11:00:00,7.06,7.07,7.0,7.01,140700.0,7.06,7.07,7.0,7.01,140700.0
2010-04-14 11:10:00,7.0,7.01,6.98,6.99,179600.0,7.0,7.01,6.98,6.99,179600.0
2010-04-14 11:20:00,6.99,7.01,6.99,7.0,127800.0,6.99,7.01,6.99,7.0,127800.0
2010-04-14 11:30:00,7.0,7.0,6.99,7.0,19600.0,7.0,7.0,6.99,7.0,19600.0
2010-04-14 11:40:00,7.0,7.0,6.99,6.99,24900.0,7.0,7.0,6.99,6.99,24900.0
2010-04-14 11:50:00,6.98,6.99,6.98,6.99,14200.0,6.98,6.99,6.98,6.99,14200.0
2010-04-14 12:00:00,6.99,6.99,6.98,6.98,6300.0,6.99,6.99,6.98,6.98,6300.0
2010-04-14 12:10:00,6.99,6.99,6.98,6.98,7600.0,6.99,6.99,6.98,6.98,7600.0
2010-04-14 12:20:00,6.98,7.0,6.98,6.99,24800.0,6.98,7.0,6.98,6.99,24800.0
2010-04-14 12:30:00,6.99,7.01,6.99,7.0,81100.0,6.99,7.01,6.99,7.0,81100.0
2010-04-14 12:40:00,7.0,7.01,6.99,7.01,40300.0,7.0,7.01,6.99,7.01,40300.0
2010-04-14 12:50:00,7.01,7.01,7.0,7.01,9700.0,7.01,7.01,7.0,7.01,9700.0
2010-04-14 13:00:00,7.01,7.01,6.99,7.0,57500.0,7.01,7.01,6.99,7.0,57500.0
2010-04-14 13:10:00,7.0,7.0,6.99,7.0,3400.0,7.0,7.0,6.99,7.0,3400.0
2010-04-14 13:20:00,7.0,7.0,6.99,6.99,5800.0,7.0,7.0,6.99,6.99,5800.0
2010-04-14 13:30:00,7.0,7.0,6.99,6.99,8600.0,7.0,7.0,6.99,6.99,8600.0
2010-04-14 13:40:00,6.99,7.0,6.98,6.98,41000.0,6.99,7.0,6.98,6.98,41000.0
2010-04-14 13:50:00,6.97,6.98,6.96,6.97,36100.0,6.97,6.98,6.96,6.97,36100.0
2010-04-14 14:00:00,6.97,6.98,6.97,6.98,35700.0,6.97,6.98,6.97,6.98,35700.0
2010-04-14 14:10:00,6.98,6.98,6.97,6.97,10600.0,6.98,6.98,6.97,6.97,10600.0
2010-04-14 14:20:00,6.97,6.98,6.97,6.98,8900.0,6.97,6.98,6.97,6.98,8900.0
2010-04-14 14:30:00,6.98,6.98,6.97,6.98,15600.0,6.98,6.98,6.97,6.98,15600.0
2010-04-14 14:40:00,6.98,6.98,6.97,6.97,8300.0,6.98,6.98,6.97,6.97,8300.0
2010-04-14 14:50:00,6.97,6.98,6.97,6.98,64600.0,6.97,6.98,6.97,6.98,64600.0
2010-04-14 15:00:00,6.98,6.98,6.96,6.96,39000.0,6.98,6.98,6.96,6.96,39000.0
2010-04-14 15:10:00,6.97,6.97,6.96,6.97,23000.0,6.97,6.97,6.96,6.97,23000.0
2010-04-14 15:20:00,6.97,6.97,6.96,6.97,35100.0,6.97,6.97,6.96,6.97,35100.0
2010-04-14 15:30:00,6.97,7.0,6.96,7.0,87500.0,6.97,7.0,6.96,7.0,87500.0
2010-04-14 15:40:00,6.99,7.0,6.99,7.0,86900.0,6.99,7.0,6.99,7.0,86900.0
2010-04-14 15:50:00,6.99,6.99,6.98,6.98,220300.0,6.99,6.99,6.98,6.98,220300.0
2010-04-15 09:30:00,6.97,6.99,6.97,6.98,15400.0,6.97,6.99,6.97,6.98,15400.0
2010-04-15 09:40:00,6.98,7.0,6.97,6.98,28900.0,6.98,7.0,6.97,6.98,28900.0
2010-04-15 09:50:00,6.98,6.98,6.97,6.97,12700.0,6.98,6.98,6.97,6.97,12700.0
2010-04-15 10:00:00,6.98,6.98,6.92,6.95,69800.0,6.98,6.98,6.92,6.95,69800.0
2010-04-15 10:10:00,6.96,7.0,6.95,6.99,29200.0,6.96,7.0,6.95,6.99,29200.0
2010-04-15 10:20:00,6.99,7.03,6.99,7.01,55100.0,6.99,7.03,6.99,7.01,55100.0
2010-04-15 10:30:00,7.01,7.03,7.0,7.02,58800.0,7.01,7.03,7.0,7.02,58800.0
2010-04-15 10:40:00,7.01,7.07,7.01,7.05,295400.0,7.01,7.07,7.01,7.05,295400.0
2010-04-15 10:50:00,7.05,7.05,7.04,7.05,26500.0,7.05,7.05,7.04,7.05,26500.0
2010-04-15 11:00:00,7.05,7.05,7.02,7.03,54800.0,7.05,7.05,7.02,7.03,54800.0
2010-04-15 11:10:00,7.03,7.03,7.0,7.02,50600.0,7.03,7.03,7.0,7.02,50600.0
2010-04-15 11:20:00,7.01,7.02,7.0,7.01,29300.0,7.01,7.02,7.0,7.01,29300.0
2010-04-15 11:30:00,7.0,7.0,6.95,6.97,88600.0,7.0,7.0,6.95,6.97,88600.0
2010-04-15 11:40:00,6.97,6.97,6.96,6.97,10300.0,6.97,6.97,6.96,6.97,10300.0
2010-04-15 11:50:00,6.97,6.97,6.96,6.96,7600.0,6.97,6.97,6.96,6.96,7600.0
2010-04-15 12:00:00,6.97,6.97,6.92,6.93,62600.0,6.97,6.97,6.92,6.93,62600.0
2010-04-15 12:10:00,6.93,6.93,6.91,6.91,63900.0,6.93,6.93,6.91,6.91,63900.0
2010-04-15 12:20:00,6.92,6.96,6.91,6.95,206600.0,6.92,6.96,6.91,6.95,206600.0
2010-04-15 12:30:00,6.94,6.94,6.9,6.92,46100.0,6.94,6.94,6.9,6.92,46100.0
2010-04-15 12:40:00,6.92,6.94,6.92,6.94,17600.0,6.92,6.94,6.92,6.94,17600.0
2010-04-15 12:50:00,6.94,6.95,6.93,6.95,30000.0,6.94,6.95,6.93,6.95,30000.0
2010-04-15 13:00:00,6.95,6.96,6.95,6.96,14100.0,6.95,6.96,6.95,6.96,14100.0
2010-04-15 13:10:00,6.96,6.98,6.96,6.98,3500.0,6.96,6.98,6.96,6.98,3500.0
2010-04-15 13:20:00,6.97,7.01,6.97,7.01,15400.0,6.97,7.01,6.97,7.01,15400.0
2010-04-15 13:30:00,7.0,7.01,7.0,7.01,4000.0,7.0,7.01,7.0,7.01,4000.0
2010-04-15 13:40:00,7.0,7.01,7.0,7.01,7800.0,7.0,7.01,7.0,7.01,7800.0
2010-04-15 13:50:00,7.01,7.01,7.0,7.01,9800.0,7.01,7.01,7.0,7.01,9800.0
2010-04-15 14:00:00,7.0,7.02,7.0,7.02,7600.0,7.0,7.02,7.0,7.02,7600.0
2010-04-15 14:10:00,7.01,7.04,7.01,7.02,101400.0,7.01,7.04,7.01,7.02,101400.0
2010-04-15 14:20:00,7.02,7.02,7.0,7.0,187100.0,7.02,7.02,7.0,7.0,187100.0
2010-04-15 14:30:00,7.01,7.02,6.98,7.0,129100.0,7.01,7.02,6.98,7.0,129100.0
2010-04-15 14:40:00,7.0,7.0,6.99,7.0,6600.0,7.0,7.0,6.99,7.0,6600.0
2010-04-15 14:50:00,7.0,7.0,6.99,6.99,14400.0,7.0,7.0,6.99,6.99,14400.0
2010-04-15 15:00:00,6.99,7.0,6.97,6.97,97500.0,6.99,7.0,6.97,6.97,97500.0
2010-04-15 15:10:00,6.97,6.98,6.95,6.98,70000.0,6.97,6.98,6.95,6.98,70000.0
2010-04-15 15:20:00,6.97,7.02,6.96,6.99,163700.0,6.97,7.02,6.96,6.99,163700.0
2010-04-15 15:30:00,6.99,7.01,6.99,7.0,80800.0,6.99,7.01,6.99,7.0,80800.0
2010-04-15 15:40:00,7.0,7.03,6.99,7.02,165000.0,7.0,7.03,6.99,7.02,165000.0
2010-04-15 15:50:00,7.01,7.05,7.0,7.01,276300.0,7.01,7.05,7.0,7.01,276300.0
2010-04-16 09:30:00,6.98,6.99,6.92,6.99,36000.0,6.98,6.99,6.92,6.99,36000.0
2010-04-16 09:40:00,6.99,6.99,6.94,6.94,12400.0,6.99,6.99,6.94,6.94,12400.0
2010-04-16 09:50:00,6.94,6.98,6.94,6.96,10500.0,6.94,6.98,6.94,6.96,10500.0
2010-04-16 10:00:00,6.95,7.01,6.94,7.0,128800.0,6.95,7.01,6.94,7.0,128800.0
2010-04-16 10:10:00,7.0,7.01,6.97,6.97,79500.0,7.0,7.01,6.97,6.97,79500.0
2010-04-16 10:20:00,6.98,7.0,6.97,6.99,21800.0,6.98,7.0,6.97,6.99,21800.0
2010-04-16 10:30:00,6.98,6.99,6.94,6.94,88300.0,6.98,6.99,6.94,6.94,88300.0
2010-04-16 10:40:00,6.94,7.05,6.94,7.01,234600.0,6.94,7.05,6.94,7.01,234600.0
2010-04-16 10:50:00,7.01,7.06,6.99,7.05,164800.0,7.01,7.06,6.99,7.05,164800.0
2010-04-16 11:00:00,7.04,7.08,7.0,7.02,359200.0,7.04,7.08,7.0,7.02,359200.0
2010-04-16 11:10:00,7.01,7.02,6.94,6.94,49700.0,7.01,7.02,6.94,6.94,49700.0
2010-04-16 11:20:00,6.95,7.02,6.93,6.96,147900.0,6.95,7.02,6.93,6.96,147900.0
2010-04-16 11:30:00,6.96,7.01,6.94,7.0,94700.0,6.96,7.01,6.94,7.0,94700.0
2010-04-16 11:40:00,7.01,7.01,6.96,6.98,56200.0,7.01,7.01,6.96,6.98,56200.0
2010-04-16 11:50:00,6.98,7.02,6.94,7.01,202600.0,6.98,7.02,6.94,7.01,202600.0
2010-04-16 12:00:00,7.02,7.04,7.01,7.03,145700.0,7.02,7.04,7.01,7.03,145700.0
2010-04-16 12:10:00,7.04,7.05,7.03,7.04,23800.0,7.04,7.05,7.03,7.04,23800.0
2010-04-16 12:20:00,7.04,7.04,7.03,7.04,69600.0,7.04,7.04,7.03,7.04,69600.0
2010-04-16 12:30:00,7.04,7.07,7.03,7.07,205900.0,7.04,7.07,7.03,7.07,205900.0
2010-04-16 12:40:00,7.08,7.13,7.06,7.11,266900.0,7.08,7.13,7.06,7.11,266900.0
2010-04-16 12:50:00,7.11,7.14,7.1,7.1,50500.0,7.11,7.14,7.1,7.1,50500.0
2010-04-16 13:00:00,7.1,7.12,7.09,7.12,40800.0,7.1,7.12,7.09,7.12,40800.0
2010-04-16 13:10:00,7.12,7.19,7.11,7.16,299000.0,7.12,7.19,7.11,7.16,299000.0
2010-04-16 13:20:00,7.16,7.17,7.15,7.15,119800.0,7.16,7.17,7.15,7.15,119800.0
2010-04-16 13:30:00,7.16,7.16,7.13,7.14,55400.0,7.16,7.16,7.13,7.14,55400.0
2010-04-16 13:40:00,7.14,7.14,7.11,7.13,162400.0,7.14,7.14,7.11,7.13,162400.0
2010-04-16 13:50:00,7.13,7.14,7.12,7.13,131300.0,7.13,7.14,7.12,7.13,131300.0
2010-04-16 14:00:00,7.13,7.16,7.12,7.16,258600.0,7.13,7.16,7.12,7.16,258600.0
2010-04-16 14:10:00,7.16,7.18,7.15,7.17,174700.0,7.16,7.18,7.15,7.17,174700.0
2010-04-16 14:20:00,7.18,7.2,7.14,7.14,289100.0,7.18,7.2,7.14,7.14,289100.0
2010-04-16 14:30:00,7.14,7.16,7.14,7.14,77300.0,7.14,7.16,7.14,7.14,77300.0
2010-04-16 14:40:00,7.15,7.15,7.14,7.15,96000.0,7.15,7.15,7.14,7.15,96000.0
2010-04-16 14:50:00,7.15,7.19,7.14,7.17,330100.0,7.15,7.19,7.14,7.17,330100.0
2010-04-16 15:00:00,7.17,7.17,7.15,7.17,289800.0,7.17,7.17,7.15,7.17,289800.0
2010-04-16 15:10:00,7.17,7.17,7.15,7.16,193300.0,7.17,7.17,7.15,7.16,193300.0
2010-04-16 15:20:00,7.15,7.17,7.14,7.15,125100.0,7.15,7.17,7.14,7.15,125100.0
2010-04-16 15:30:00,7.15,7.16,7.13,7.15,106400.0,7.15,7.16,7.13,7.15,106400.0
2010-04-16 15:40:00,7.16,7.16,7.11,7.11,107000.0,7.16,7.16,7.11,7.11,107000.0
2010-04-16 15:50:00,7.11,7.12,7.11,7.11,132400.0,7.11,7.12,7.11,7.11,132400.0
2010-04-19 09:30:00,7.05,7.15,6.9,7.11,68500.0,7.05,7.15,6.9,7.11,68500.0
2010-04-19 09:40:00,7.12,7.12,7.06,7.08,55100.0,7.12,7.12,7.06,7.08,55100.0
2010-04-19 09:50:00,7.08,7.18,7.08,7.14,425400.0,7.08,7.18,7.08,7.14,425400.0
2010-04-19 10:00:00,7.14,7.16,7.13,7.13,267000.0,7.14,7.16,7.13,7.13,267000.0
2010-04-19 10:10:00,7.13,7.15,7.12,7.14,208500.0,7.13,7.15,7.12,7.14,208500.0
2010-04-19 10:20:00,7.14,7.2,7.13,7.16,322300.0,7.14,7.2,7.13,7.16,322300.0
2010-04-19 10:30:00,7.16,7.16,7.14,7.15,50900.0,7.16,7.16,7.14,7.15,50900.0
2010-04-19 10:40:00,7.14,7.15,7.13,7.13,92900.0,7.14,7.15,7.13,7.13,92900.0
2010-04-19 10:50:00,7.13,7.14,7.13,7.13,19100.0,7.13,7.14,7.13,7.13,19100.0
2010-04-19 11:00:00,7.13,7.14,7.12,7.12,38900.0,7.13,7.14,7.12,7.12,38900.0
2010-04-19 11:10:00,7.12,7.14,7.11,7.12,198200.0,7.12,7.14,7.11,7.12,198200.0
2010-04-19 11:20:00,7.12,7.13,7.1,7.11,21200.0,7.12,7.13,7.1,7.11,21200.0
2010-04-19 11:30:00,7.1,7.11,7.08,7.08,28400.0,7.1,7.11,7.08,7.08,28400.0
2010-04-19 11:40:00,7.08,7.09,7.04,7.04,32500.0,7.08,7.09,7.04,7.04,32500.0
2010-04-19 11:50:00,7.04,7.05,7.0,7.0,127400.0,7.04,7.05,7.0,7.0,127400.0
2010-04-19 12:00:00,7.0,7.03,7.0,7.03,47700.0,7.0,7.03,7.0,7.03,47700.0
2010-04-19 12:10:00,7.02,7.03,7.01,7.03,82500.0,7.02,7.03,7.01,7.03,82500.0
2010-04-19 12:20:00,7.02,7.05,7.01,7.02,228500.0,7.02,7.05,7.01,7.02,228500.0
2010-04-19 12:30:00,7.02,7.03,7.01,7.02,299100.0,7.02,7.03,7.01,7.02,299100.0
2010-04-19 12:40:00,7.02,7.06,7.02,7.06,242600.0,7.02,7.06,7.02,7.06,242600.0
2010-04-19 12:50:00,7.06,7.06,7.04,7.06,110000.0,7.06,7.06,7.04,7.06,110000.0
2010-04-19 13:00:00,7.07,7.07,7.05,7.06,110800.0,7.07,7.07,7.05,7.06,110800.0
2010-04-19 13:10:00,7.07,7.09,7.06,7.09,69000.0,7.07,7.09,7.06,7.09,69000.0
2010-04-19 13:20:00,7.08,7.12,7.08,7.11,162800.0,7.08,7.12,7.08,7.11,162800.0
2010-04-19 13:30:00,7.11,7.12,7.1,7.1,49800.0,7.11,7.12,7.1,7.1,49800.0
2010-04-19 13:40:00,7.1,7.11,7.08,7.08,109500.0,7.1,7.11,7.08,7.08,109500.0
2010-04-19 13:50:00,7.08,7.09,7.07,7.07,19300.0,7.08,7.09,7.07,7.07,19300.0
2010-04-19 14:00:00,7.07,7.08,7.06,7.07,129900.0,7.07,7.08,7.06,7.07,129900.0
2010-04-19 14:10:00,7.07,7.09,7.07,7.09,134100.0,7.07,7.09,7.07,7.09,134100.0
2010-04-19 14:20:00,7.08,7.1,7.08,7.1,47000.0,7.08,7.1,7.08,7.1,47000.0
2010-04-19 14:30:00,7.09,7.13,7.09,7.12,74600.0,7.09,7.13,7.09,7.12,74600.0
2010-04-19 14:40:00,7.13,7.18,7.13,7.17,248100.0,7.13,7.18,7.13,7.17,248100.0
2010-04-19 14:50:00,7.18,7.19,7.16,7.18,98400.0,7.18,7.19,7.16,7.18,98400.0
2010-04-19 15:00:00,7.18,7.19,7.16,7.19,326800.0,7.18,7.19,7.16,7.19,326800.0
2010-04-19 15:10:00,7.18,7.19,7.16,7.19,195100.0,7.18,7.19,7.16,7.19,195100.0
2010-04-19 15:20:00,7.18,7.2,7.17,7.19,120700.0,7.18,7.2,7.17,7.19,120700.0
2010-04-19 15:30:00,7.2,7.2,7.19,7.2,179200.0,7.2,7.2,7.19,7.2,179200.0
2010-04-19 15:40:00,7.2,7.22,7.16,7.22,552100.0,7.2,7.22,7.16,7.22,552100.0
2010-04-19 15:50:00,7.21,7.23,7.2,7.23,458600.0,7.21,7.23,7.2,7.23,458600.0
2010-04-20 09:30:00,7.2,7.25,7.11,7.22,75800.0,7.2,7.25,7.11,7.22,75800.0
2010-04-20 09:40:00,7.21,7.23,7.2,7.23,77200.0,7.21,7.23,7.2,7.23,77200.0
2010-04-20 09:50:00,7.23,7.24,7.2,7.23,124900.0,7.23,7.24,7.2,7.23,124900.0
2010-04-20 10:00:00,7.22,7.23,7.2,7.22,57100.0,7.22,7.23,7.2,7.22,57100.0
2010-04-20 10:10:00,7.22,7.24,7.21,7.21,104200.0,7.22,7.24,7.21,7.21,104200.0
2010-04-20 10:20:00,7.2,7.21,7.14,7.15,279000.0,7.2,7.21,7.14,7.15,279000.0
2010-04-20 10:30:00,7.14,7.15,7.12,7.12,177400.0,7.14,7.15,7.12,7.12,177400.0
2010-04-20 10:40:00,7.11,7.16,7.11,7.16,107200.0,7.11,7.16,7.11,7.16,107200.0
2010-04-20 10:50:00,7.16,7.19,7.15,7.19,56800.0,7.16,7.19,7.15,7.19,56800.0
2010-04-20 11:00:00,7.19,7.2,7.18,7.18,17900.0,7.19,7.2,7.18,7.18,17900.0
2010-04-20 11:10:00,7.19,7.19,7.16,7.16,27200.0,7.19,7.19,7.16,7.16,27200.0
2010-04-20 11:20:00,7.16,7.17,7.16,7.16,9000.0,7.16,7.17,7.16,7.16,9000.0
2010-04-20 11:30:00,7.16,7.17,7.16,7.16,9200.0,7.16,7.17,7.16,7.16,9200.0
2010-04-20 11:40:00,7.16,7.17,7.14,7.14,38100.0,7.16,7.17,7.14,7.14,38100.0
2010-04-20 11:50:00,7.15,7.19,7.15,7.19,110900.0,7.15,7.19,7.15,7.19,110900.0
2010-04-20 12:00:00,7.19,7.22,7.18,7.22,28600.0,7.19,7.22,7.18,7.22,28600.0
2010-04-20 12:10:00,7.22,7.25,7.21,7.24,122600.0,7.22,7.25,7.21,7.24,122600.0
2010-04-20 12:20:00,7.24,7.25,7.21,7.21,161600.0,7.24,7.25,7.21,7.21,161600.0
2010-04-20 12:30:00,7.21,7.22,7.21,7.21,11200.0,7.21,7.22,7.21,7.21,11200.0
2010-04-20 12:40:00,7.21,7.22,7.19,7.19,40400.0,7.21,7.22,7.19,7.19,40400.0
2010-04-20 12:50:00,7.19,7.2,7.19,7.2,4200.0,7.19,7.2,7.19,7.2,4200.0
2010-04-20 13:00:00,7.19,7.2,7.19,7.2,5200.0,7.19,7.2,7.19,7.2,5200.0
2010-04-20 13:10:00,7.19,7.2,7.17,7.18,20300.0,7.19,7.2,7.17,7.18,20300.0
2010-04-20 13:20:00,7.18,7.2,7.17,7.19,27900.0,7.18,7.2,7.17,7.19,27900.0
2010-04-20 13:30:00,7.19,7.2,7.19,7.2,10900.0,7.19,7.2,7.19,7.2,10900.0
2010-04-20 13:40:00,7.19,7.2,7.18,7.18,21200.0,7.19,7.2,7.18,7.18,21200.0
2010-04-20 13:50:00,7.18,7.19,7.18,7.18,25100.0,7.18,7.19,7.18,7.18,25100.0
2010-04-20 14:00:00,7.18,7.19,7.18,7.19,19800.0,7.18,7.19,7.18,7.19,19800.0
2010-04-20 14:10:00,7.19,7.19,7.18,7.18,25400.0,7.19,7.19,7.18,7.18,25400.0
2010-04-20 14:20:00,7.18,7.19,7.18,7.18,15900.0,7.18,7.19,7.18,7.18,15900.0
2010-04-20 14:30:00,7.18,7.19,7.18,7.19,22900.0,7.18,7.19,7.18,7.19,22900.0
2010-04-20 14:40:00,7.18,7.2,7.18,7.19,27200.0,7.18,7.2,7.18,7.19,27200.0
2010-04-20 14:50:00,7.2,7.2,7.19,7.2,46900.0,7.2,7.2,7.19,7.2,46900.0
2010-04-20 15:00:00,7.2,7.2,7.19,7.19,48700.0,7.2,7.2,7.19,7.19,48700.0
2010-04-20 15:10:00,7.19,7.2,7.19,7.19,118200.0,7.19,7.2,7.19,7.19,118200.0
2010-04-20 15:20:00,7.19,7.2,7.19,7.19,58100.0,7.19,7.2,7.19,7.19,58100.0
2010-04-20 15:30:00,7.2,7.2,7.19,7.2,30900.0,7.2,7.2,7.19,7.2,30900.0
2010-04-20 15:40:00,7.19,7.2,7.19,7.19,134600.0,7.19,7.2,7.19,7.19,134600.0
2010-04-20 15:50:00,7.2,7.2,7.18,7.19,280400.0,7.2,7.2,7.18,7.19,280400.0
2010-04-21 09:30:00,7.18,7.21,7.14,7.18,14300.0,7.18,7.21,7.14,7.18,14300.0
2010-04-21 09:40:00,7.18,7.2,7.14,7.2,59200.0,7.18,7.2,7.14,7.2,59200.0
2010-04-21 09:50:00,7.2,7.2,7.14,7.15,60200.0,7.2,7.2,7.14,7.15,60200.0
2010-04-21 10:00:00,7.14,7.14,7.11,7.13,91400.0,7.14,7.14,7.11,7.13,91400.0
2010-04-21 10:10:00,7.13,7.16,7.12,7.13,118700.0,7.13,7.16,7.12,7.13,118700.0
2010-04-21 10:20:00,7.13,7.13,7.07,7.07,150500.0,7.13,7.13,7.07,7.07,150500.0
2010-04-21 10:30:00,7.07,7.07,7.03,7.06,92500.0,7.07,7.07,7.03,7.06,92500.0
2010-04-21 10:40:00,7.06,7.07,7.03,7.04,88800.0,7.06,7.07,7.03,7.04,88800.0
2010-04-21 10:50:00,7.03,7.05,7.03,7.05,11100.0,7.03,7.05,7.03,7.05,11100.0
2010-04-21 11:00:00,7.04,7.05,7.04,7.04,7800.0,7.04,7.05,7.04,7.04,7800.0
2010-04-21 11:10:00,7.04,7.06,7.04,7.04,47400.0,7.04,7.06,7.04,7.04,47400.0
2010-04-21 11:20:00,7.04,7.05,7.02,7.02,48200.0,7.04,7.05,7.02,7.02,48200.0
2010-04-21 11:30:00,7.02,7.04,6.99,6.99,102000.0,7.02,7.04,6.99,6.99,102000.0
2010-04-21 11:40:00,7.0,7.04,7.0,7.03,62900.0,7.0,7.04,7.0,7.03,62900.0
2010-04-21 11:50:00,7.03,7.05,7.02,7.05,25900.0,7.03,7.05,7.02,7.05,25900.0
2010-04-21 12:00:00,7.05,7.06,7.04,7.04,21000.0,7.05,7.06,7.04,7.04,21000.0
2010-04-21 12:10:00,7.05,7.05,7.04,7.04,11000.0,7.05,7.05,7.04,7.04,11000.0
2010-04-21 12:20:00,7.05,7.05,7.04,7.04,9600.0,7.05,7.05,7.04,7.04,9600.0
2010-04-21 12:30:00,7.04,7.08,7.04,7.08,41500.0,7.04,7.08,7.04,7.08,41500.0
2010-04-21 12:40:00,7.08,7.09,7.07,7.09,24700.0,7.08,7.09,7.07,7.09,24700.0
2010-04-21 12:50:00,7.09,7.11,7.08,7.1,45200.0,7.09,7.11,7.08,7.1,45200.0
2010-04-21 13:00:00,7.1,7.11,7.08,7.08,74000.0,7.1,7.11,7.08,7.08,74000.0
2010-04-21 13:10:00,7.08,7.08,7.07,7.07,13700.0,7.08,7.08,7.07,7.07,13700.0
2010-04-21 13:20:00,7.07,7.1,7.07,7.1,39200.0,7.07,7.1,7.07,7.1,39200.0
2010-04-21 13:30:00,7.1,7.13,7.09,7.13,40900.0,7.1,7.13,7.09,7.13,40900.0
2010-04-21 13:40:00,7.12,7.14,7.12,7.13,26300.0,7.12,7.14,7.12,7.13,26300.0
2010-04-21 13:50:00,7.14,7.18,7.13,7.18,42700.0,7.14,7.18,7.13,7.18,42700.0
2010-04-21 14:00:00,7.18,7.18,7.17,7.18,21400.0,7.18,7.18,7.17,7.18,21400.0
2010-04-21 14:10:00,7.17,7.19,7.16,7.17,106900.0,7.17,7.19,7.16,7.17,106900.0
2010-04-21 14:20:00,7.16,7.19,7.16,7.18,45200.0,7.16,7.19,7.16,7.18,45200.0
2010-04-21 14:30:00,7.18,7.18,7.16,7.18,44000.0,7.18,7.18,7.16,7.18,44000.0
2010-04-21 14:40:00,7.18,7.19,7.17,7.19,28700.0,7.18,7.19,7.17,7.19,28700.0
2010-04-21 14:50:00,7.19,7.2,7.18,7.19,102600.0,7.19,7.2,7.18,7.19,102600.0
2010-04-21 15:00:00,7.19,7.2,7.18,7.2,84700.0,7.19,7.2,7.18,7.2,84700.0
2010-04-21 15:10:00,7.2,7.2,7.16,7.16,51300.0,7.2,7.2,7.16,7.16,51300.0
2010-04-21 15:20:00,7.17,7.17,7.14,7.16,61200.0,7.17,7.17,7.14,7.16,61200.0
2010-04-21 15:30:00,7.16,7.19,7.15,7.18,25200.0,7.16,7.19,7.15,7.18,25200.0
2010-04-21 15:40:00,7.18,7.19,7.18,7.18,31500.0,7.18,7.19,7.18,7.18,31500.0
2010-04-21 15:50:00,7.19,7.19,7.17,7.18,122500.0,7.19,7.19,7.17,7.18,122500.0
2010-04-22 09:30:00,7.11,7.13,7.02,7.03,34100.0,7.11,7.13,7.02,7.03,34100.0
2010-04-22 09:40:00,7.02,7.04,7.02,7.03,47700.0,7.02,7.04,7.02,7.03,47700.0
2010-04-22 09:50:00,7.03,7.04,7.03,7.04,9400.0,7.03,7.04,7.03,7.04,9400.0
2010-04-22 10:00:00,7.05,7.14,7.05,7.13,104500.0,7.05,7.14,7.05,7.13,104500.0
2010-04-22 10:10:00,7.13,7.17,7.12,7.16,69500.0,7.13,7.17,7.12,7.16,69500.0
2010-04-22 10:20:00,7.16,7.21,7.16,7.21,42900.0,7.16,7.21,7.16,7.21,42900.0
2010-04-22 10:30:00,7.2,7.23,7.18,7.2,110200.0,7.2,7.23,7.18,7.2,110200.0
2010-04-22 10:40:00,7.21,7.26,7.19,7.25,165500.0,7.21,7.26,7.19,7.25,165500.0
2010-04-22 10:50:00,7.25,7.26,7.24,7.25,93200.0,7.25,7.26,7.24,7.25,93200.0
2010-04-22 11:00:00,7.25,7.25,7.21,7.23,80300.0,7.25,7.25,7.21,7.23,80300.0
2010-04-22 11:10:00,7.23,7.24,7.21,7.22,44200.0,7.23,7.24,7.21,7.22,44200.0
2010-04-22 11:20:00,7.23,7.25,7.21,7.25,59300.0,7.23,7.25,7.21,7.25,59300.0
2010-04-22 11:30:00,7.25,7.33,7.24,7.31,355000.0,7.25,7.33,7.24,7.31,355000.0
2010-04-22 11:40:00,7.31,7.31,7.25,7.25,31100.0,7.31,7.31,7.25,7.25,31100.0
2010-04-22 11:50:00,7.25,7.25,7.24,7.24,17000.0,7.25,7.25,7.24,7.24,17000.0
2010-04-22 12:00:00,7.23,7.27,7.23,7.26,27600.0,7.23,7.27,7.23,7.26,27600.0
2010-04-22 12:10:00,7.27,7.27,7.25,7.26,13700.0,7.27,7.27,7.25,7.26,13700.0
2010-04-22 12:20:00,7.25,7.26,7.24,7.24,95600.0,7.25,7.26,7.24,7.24,95600.0
2010-04-22 12:30:00,7.24,7.25,7.24,7.24,49100.0,7.24,7.25,7.24,7.24,49100.0
2010-04-22 12:40:00,7.25,7.25,7.24,7.25,3000.0,7.25,7.25,7.24,7.25,3000.0
2010-04-22 12:50:00,7.24,7.25,7.24,7.25,2000.0,7.24,7.25,7.24,7.25,2000.0
2010-04-22 13:00:00,7.25,7.27,7.24,7.27,28600.0,7.25,7.27,7.24,7.27,28600.0
2010-04-22 13:10:00,7.27,7.28,7.26,7.28,44800.0,7.27,7.28,7.26,7.28,44800.0
2010-04-22 13:20:00,7.27,7.28,7.26,7.28,44500.0,7.27,7.28,7.26,7.28,44500.0
2010-04-22 13:30:00,7.28,7.28,7.26,7.27,89300.0,7.28,7.28,7.26,7.27,89300.0
2010-04-22 13:40:00,7.27,7.33,7.27,7.32,131100.0,7.27,7.33,7.27,7.32,131100.0
2010-04-22 13:50:00,7.31,7.32,7.31,7.31,21700.0,7.31,7.32,7.31,7.31,21700.0
2010-04-22 14:00:00,7.32,7.32,7.31,7.32,6400.0,7.32,7.32,7.31,7.32,6400.0
2010-04-22 14:10:00,7.32,7.32,7.3,7.3,30300.0,7.32,7.32,7.3,7.3,30300.0
2010-04-22 14:20:00,7.31,7.31,7.3,7.3,4400.0,7.31,7.31,7.3,7.3,4400.0
2010-04-22 14:30:00,7.3,7.35,7.3,7.35,85600.0,7.3,7.35,7.3,7.35,85600.0
2010-04-22 14:40:00,7.34,7.35,7.33,7.33,29400.0,7.34,7.35,7.33,7.33,29400.0
2010-04-22 14:50:00,7.33,7.34,7.32,7.32,12200.0,7.33,7.34,7.32,7.32,12200.0
2010-04-22 15:00:00,7.32,7.33,7.31,7.31,27600.0,7.32,7.33,7.31,7.31,27600.0
2010-04-22 15:10:00,7.31,7.31,7.3,7.31,40700.0,7.31,7.31,7.3,7.31,40700.0
2010-04-22 15:20:00,7.3,7.35,7.3,7.34,88400.0,7.3,7.35,7.3,7.34,88400.0
2010-04-22 15:30:00,7.34,7.35,7.32,7.32,81500.0,7.34,7.35,7.32,7.32,81500.0
2010-04-22 15:40:00,7.33,7.33,7.31,7.32,85200.0,7.33,7.33,7.31,7.32,85200.0
2010-04-22 15:50:00,7.32,7.35,7.31,7.33,205600.0,7.32,7.35,7.31,7.33,205600.0
2010-04-23 09:30:00,7.32,7.34,7.25,7.28,104600.0,7.32,7.34,7.25,7.28,104600.0
2010-04-23 09:40:00,7.28,7.28,7.21,7.21,88900.0,7.28,7.28,7.21,7.21,88900.0
2010-04-23 09:50:00,7.21,7.28,7.21,7.26,56100.0,7.21,7.28,7.21,7.26,56100.0
2010-04-23 10:00:00,7.28,7.31,7.28,7.3,67900.0,7.28,7.31,7.28,7.3,67900.0
2010-04-23 10:10:00,7.3,7.31,7.29,7.31,10100.0,7.3,7.31,7.29,7.31,10100.0
2010-04-23 10:20:00,7.3,7.33,7.3,7.33,23100.0,7.3,7.33,7.3,7.33,23100.0
2010-04-23 10:30:00,7.32,7.32,7.28,7.28,60300.0,7.32,7.32,7.28,7.28,60300.0
2010-04-23 10:40:00,7.29,7.31,7.28,7.3,45200.0,7.29,7.31,7.28,7.3,45200.0
2010-04-23 10:50:00,7.29,7.3,7.24,7.25,40800.0,7.29,7.3,7.24,7.25,40800.0
2010-04-23 11:00:00,7.26,7.27,7.25,7.26,18800.0,7.26,7.27,7.25,7.26,18800.0
2010-04-23 11:10:00,7.26,7.3,7.26,7.3,32200.0,7.26,7.3,7.26,7.3,32200.0
2010-04-23 11:20:00,7.3,7.3,7.28,7.3,71000.0,7.3,7.3,7.28,7.3,71000.0
2010-04-23 11:30:00,7.29,7.29,7.25,7.27,123500.0,7.29,7.29,7.25,7.27,123500.0
2010-04-23 11:40:00,7.26,7.27,7.26,7.26,62900.0,7.26,7.27,7.26,7.26,62900.0
2010-04-23 11:50:00,7.26,7.29,7.26,7.28,132800.0,7.26,7.29,7.26,7.28,132800.0
2010-04-23 12:00:00,7.28,7.3,7.28,7.3,6700.0,7.28,7.3,7.28,7.3,6700.0
2010-04-23 12:10:00,7.3,7.32,7.29,7.31,14300.0,7.3,7.32,7.29,7.31,14300.0
2010-04-23 12:20:00,7.31,7.33,7.31,7.31,36300.0,7.31,7.33,7.31,7.31,36300.0
2010-04-23 12:30:00,7.32,7.32,7.31,7.31,3000.0,7.32,7.32,7.31,7.31,3000.0
2010-04-23 12:40:00,7.31,7.32,7.3,7.31,28300.0,7.31,7.32,7.3,7.31,28300.0
2010-04-23 12:50:00,7.31,7.34,7.31,7.34,14600.0,7.31,7.34,7.31,7.34,14600.0
2010-04-23 13:00:00,7.34,7.35,7.33,7.35,21900.0,7.34,7.35,7.33,7.35,21900.0
2010-04-23 13:10:00,7.35,7.35,7.33,7.33,31400.0,7.35,7.35,7.33,7.33,31400.0
2010-04-23 13:20:00,7.34,7.34,7.33,7.34,5800.0,7.34,7.34,7.33,7.34,5800.0
2010-04-23 13:30:00,7.33,7.34,7.33,7.33,6800.0,7.33,7.34,7.33,7.33,6800.0
2010-04-23 13:40:00,7.33,7.34,7.33,7.34,11700.0,7.33,7.34,7.33,7.34,11700.0
2010-04-23 13:50:00,7.34,7.34,7.33,7.34,5800.0,7.34,7.34,7.33,7.34,5800.0
2010-04-23 14:00:00,7.33,7.34,7.33,7.33,6000.0,7.33,7.34,7.33,7.33,6000.0
2010-04-23 14:10:00,7.33,7.35,7.33,7.34,21200.0,7.33,7.35,7.33,7.34,21200.0
2010-04-23 14:20:00,7.34,7.35,7.34,7.34,6100.0,7.34,7.35,7.34,7.34,6100.0
2010-04-23 14:30:00,7.34,7.35,7.34,7.34,12400.0,7.34,7.35,7.34,7.34,12400.0
2010-04-23 14:40:00,7.34,7.35,7.34,7.34,31100.0,7.34,7.35,7.34,7.34,31100.0
2010-04-23 14:50:00,7.35,7.35,7.34,7.34,4900.0,7.35,7.35,7.34,7.34,4900.0
2010-04-23 15:00:00,7.34,7.35,7.34,7.34,40300.0,7.34,7.35,7.34,7.34,40300.0
2010-04-23 15:10:00,7.35,7.37,7.35,7.37,23000.0,7.35,7.37,7.35,7.37,23000.0
2010-04-23 15:20:00,7.36,7.38,7.36,7.38,28800.0,7.36,7.38,7.36,7.38,28800.0
2010-04-23 15:30:00,7.38,7.38,7.37,7.37,42500.0,7.38,7.38,7.37,7.37,42500.0
2010-04-23 15:40:00,7.37,7.38,7.35,7.35,98200.0,7.37,7.38,7.35,7.35,98200.0
2010-04-23 15:50:00,7.35,7.37,7.34,7.35,219200.0,7.35,7.37,7.34,7.35,219200.0
2010-04-26 09:30:00,7.33,7.39,7.29,7.38,27200.0,7.33,7.39,7.29,7.38,27200.0
2010-04-26 09:40:00,7.38,7.39,7.36,7.36,19000.0,7.38,7.39,7.36,7.36,19000.0
2010-04-26 09:50:00,7.37,7.39,7.36,7.38,20700.0,7.37,7.39,7.36,7.38,20700.0
2010-04-26 10:00:00,7.39,7.4,7.38,7.4,30300.0,7.39,7.4,7.38,7.4,30300.0
2010-04-26 10:10:00,7.39,7.4,7.36,7.36,59900.0,7.39,7.4,7.36,7.36,59900.0
2010-04-26 10:20:00,7.36,7.37,7.35,7.36,40000.0,7.36,7.37,7.35,7.36,40000.0
2010-04-26 10:30:00,7.35,7.39,7.35,7.37,83500.0,7.35,7.39,7.35,7.37,83500.0
2010-04-26 10:40:00,7.37,7.39,7.36,7.39,54300.0,7.37,7.39,7.36,7.39,54300.0
2010-04-26 10:50:00,7.39,7.4,7.38,7.39,49100.0,7.39,7.4,7.38,7.39,49100.0
2010-04-26 11:00:00,7.39,7.39,7.38,7.39,24400.0,7.39,7.39,7.38,7.39,24400.0
2010-04-26 11:10:00,7.39,7.4,7.38,7.4,16400.0,7.39,7.4,7.38,7.4,16400.0
2010-04-26 11:20:00,7.4,7.42,7.39,7.42,39600.0,7.4,7.42,7.39,7.42,39600.0
2010-04-26 11:30:00,7.42,7.42,7.41,7.42,15300.0,7.42,7.42,7.41,7.42,15300.0
2010-04-26 11:40:00,7.42,7.42,7.41,7.41,17200.0,7.42,7.42,7.41,7.41,17200.0
2010-04-26 11:50:00,7.42,7.42,7.39,7.4,125200.0,7.42,7.42,7.39,7.4,125200.0
2010-04-26 12:00:00,7.4,7.4,7.35,7.39,208600.0,7.4,7.4,7.35,7.39,208600.0
2010-04-26 12:10:00,7.4,7.4,7.36,7.38,134900.0,7.4,7.4,7.36,7.38,134900.0
2010-04-26 12:20:00,7.38,7.43,7.38,7.43,119100.0,7.38,7.43,7.38,7.43,119100.0
2010-04-26 12:30:00,7.43,7.43,7.4,7.4,50000.0,7.43,7.43,7.4,7.4,50000.0
2010-04-26 12:40:00,7.4,7.41,7.4,7.41,7100.0,7.4,7.41,7.4,7.41,7100.0
2010-04-26 12:50:00,7.41,7.41,7.4,7.41,7300.0,7.41,7.41,7.4,7.41,7300.0
2010-04-26 13:00:00,7.41,7.41,7.4,7.41,8500.0,7.41,7.41,7.4,7.41,8500.0
2010-04-26 13:10:00,7.4,7.41,7.4,7.41,3300.0,7.4,7.41,7.4,7.41,3300.0
2010-04-26 13:20:00,7.4,7.41,7.4,7.41,3800.0,7.4,7.41,7.4,7.41,3800.0
2010-04-26 13:30:00,7.4,7.41,7.38,7.38,33800.0,7.4,7.41,7.38,7.38,33800.0
2010-04-26 13:40:00,7.39,7.39,7.38,7.39,2700.0,7.39,7.39,7.38,7.39,2700.0
2010-04-26 13:50:00,7.39,7.39,7.38,7.39,4000.0,7.39,7.39,7.38,7.39,4000.0
2010-04-26 14:00:00,7.39,7.39,7.38,7.39,21900.0,7.39,7.39,7.38,7.39,21900.0
2010-04-26 14:10:00,7.38,7.39,7.38,7.38,13600.0,7.38,7.39,7.38,7.38,13600.0
2010-04-26 14:20:00,7.39,7.39,7.38,7.38,7800.0,7.39,7.39,7.38,7.38,7800.0
2010-04-26 14:30:00,7.39,7.39,7.38,7.39,21000.0,7.39,7.39,7.38,7.39,21000.0
2010-04-26 14:40:00,7.38,7.39,7.38,7.38,15500.0,7.38,7.39,7.38,7.38,15500.0
2010-04-26 14:50:00,7.38,7.39,7.37,7.37,50500.0,7.38,7.39,7.37,7.37,50500.0
2010-04-26 15:00:00,7.38,7.38,7.36,7.37,35400.0,7.38,7.38,7.36,7.37,35400.0
2010-04-26 15:10:00,7.37,7.37,7.33,7.34,142700.0,7.37,7.37,7.33,7.34,142700.0
2010-04-26 15:20:00,7.34,7.34,7.33,7.33,24900.0,7.34,7.34,7.33,7.33,24900.0
2010-04-26 15:30:00,7.33,7.37,7.33,7.37,79100.0,7.33,7.37,7.33,7.37,79100.0
2010-04-26 15:40:00,7.37,7.37,7.36,7.36,60600.0,7.37,7.37,7.36,7.36,60600.0
2010-04-26 15:50:00,7.37,7.37,7.36,7.37,118100.0,7.37,7.37,7.36,7.37,118100.0
2010-04-27 09:30:00,7.33,7.38,7.33,7.36,40000.0,7.33,7.38,7.33,7.36,40000.0
2010-04-27 09:40:00,7.36,7.42,7.36,7.4,68100.0,7.36,7.42,7.36,7.4,68100.0
2010-04-27 09:50:00,7.4,7.41,7.36,7.38,82400.0,7.4,7.41,7.36,7.38,82400.0
2010-04-27 10:00:00,7.38,7.45,7.38,7.45,66300.0,7.38,7.45,7.38,7.45,66300.0
2010-04-27 10:10:00,7.44,7.45,7.41,7.42,61300.0,7.44,7.45,7.41,7.42,61300.0
2010-04-27 10:20:00,7.42,7.44,7.41,7.44,98300.0,7.42,7.44,7.41,7.44,98300.0
2010-04-27 10:30:00,7.43,7.44,7.41,7.41,53900.0,7.43,7.44,7.41,7.41,53900.0
2010-04-27 10:40:00,7.42,7.42,7.38,7.41,85900.0,7.42,7.42,7.38,7.41,85900.0
2010-04-27 10:50:00,7.41,7.41,7.38,7.4,52000.0,7.41,7.41,7.38,7.4,52000.0
2010-04-27 11:00:00,7.4,7.41,7.39,7.4,56000.0,7.4,7.41,7.39,7.4,56000.0
2010-04-27 11:10:00,7.39,7.4,7.36,7.37,37000.0,7.39,7.4,7.36,7.37,37000.0
2010-04-27 11:20:00,7.37,7.37,7.3,7.3,57800.0,7.37,7.37,7.3,7.3,57800.0
2010-04-27 11:30:00,7.3,7.3,7.26,7.28,98800.0,7.3,7.3,7.26,7.28,98800.0
2010-04-27 11:40:00,7.27,7.28,7.26,7.27,18100.0,7.27,7.28,7.26,7.27,18100.0
2010-04-27 11:50:00,7.26,7.26,7.25,7.26,37600.0,7.26,7.26,7.25,7.26,37600.0
2010-04-27 12:00:00,7.25,7.27,7.25,7.27,32500.0,7.25,7.27,7.25,7.27,32500.0
2010-04-27 12:10:00,7.27,7.27,7.25,7.26,57000.0,7.27,7.27,7.25,7.26,57000.0
2010-04-27 12:20:00,7.25,7.28,7.25,7.28,55100.0,7.25,7.28,7.25,7.28,55100.0
2010-04-27 12:30:00,7.28,7.28,7.27,7.27,19000.0,7.28,7.28,7.27,7.27,19000.0
2010-04-27 12:40:00,7.27,7.28,7.25,7.26,108100.0,7.27,7.28,7.25,7.26,108100.0
2010-04-27 12:50:00,7.25,7.26,7.25,7.26,69700.0,7.25,7.26,7.25,7.26,69700.0
2010-04-27 13:00:00,7.25,7.29,7.25,7.29,36300.0,7.25,7.29,7.25,7.29,36300.0
2010-04-27 13:10:00,7.28,7.29,7.28,7.29,7600.0,7.28,7.29,7.28,7.29,7600.0
2010-04-27 13:20:00,7.29,7.31,7.28,7.31,58500.0,7.29,7.31,7.28,7.31,58500.0
2010-04-27 13:30:00,7.31,7.32,7.31,7.31,18300.0,7.31,7.32,7.31,7.31,18300.0
2010-04-27 13:40:00,7.32,7.32,7.29,7.29,62900.0,7.32,7.32,7.29,7.29,62900.0
2010-04-27 13:50:00,7.29,7.3,7.26,7.28,257600.0,7.29,7.3,7.26,7.28,257600.0
2010-04-27 14:00:00,7.27,7.28,7.26,7.26,69200.0,7.27,7.28,7.26,7.26,69200.0
2010-04-27 14:10:00,7.27,7.27,7.25,7.27,67300.0,7.27,7.27,7.25,7.27,67300.0
2010-04-27 14:20:00,7.26,7.27,7.24,7.24,85600.0,7.26,7.27,7.24,7.24,85600.0
2010-04-27 14:30:00,7.24,7.25,7.21,7.21,83800.0,7.24,7.25,7.21,7.21,83800.0
2010-04-27 14:40:00,7.21,7.26,7.19,7.25,124100.0,7.21,7.26,7.19,7.25,124100.0
2010-04-27 14:50:00,7.25,7.26,7.23,7.23,37400.0,7.25,7.26,7.23,7.23,37400.0
2010-04-27 15:00:00,7.24,7.24,7.23,7.24,13100.0,7.24,7.24,7.23,7.24,13100.0
2010-04-27 15:10:00,7.23,7.26,7.23,7.26,68600.0,7.23,7.26,7.23,7.26,68600.0
2010-04-27 15:20:00,7.26,7.27,7.24,7.24,122400.0,7.26,7.27,7.24,7.24,122400.0
2010-04-27 15:30:00,7.24,7.27,7.24,7.25,72600.0,7.24,7.27,7.24,7.25,72600.0
2010-04-27 15:40:00,7.25,7.26,7.18,7.18,197900.0,7.25,7.26,7.18,7.18,197900.0
2010-04-27 15:50:00,7.19,7.21,7.16,7.16,303900.0,7.19,7.21,7.16,7.16,303900.0
2010-04-28 09:30:00,7.17,7.23,7.17,7.23,60200.0,7.17,7.23,7.17,7.23,60200.0
2010-04-28 09:40:00,7.23,7.23,7.18,7.21,91100.0,7.23,7.23,7.18,7.21,91100.0
2010-04-28 09:50:00,7.22,7.23,7.16,7.17,72000.0,7.22,7.23,7.16,7.17,72000.0
2010-04-28 10:00:00,7.17,7.17,7.09,7.09,218400.0,7.17,7.17,7.09,7.09,218400.0
2010-04-28 10:10:00,7.1,7.1,7.06,7.1,109000.0,7.1,7.1,7.06,7.1,109000.0
2010-04-28 10:20:00,7.1,7.15,7.1,7.15,88800.0,7.1,7.15,7.1,7.15,88800.0
2010-04-28 10:30:00,7.15,7.15,7.12,7.12,72300.0,7.15,7.15,7.12,7.12,72300.0
2010-04-28 10:40:00,7.12,7.13,7.07,7.07,126000.0,7.12,7.13,7.07,7.07,126000.0
2010-04-28 10:50:00,7.08,7.1,7.05,7.06,79700.0,7.08,7.1,7.05,7.06,79700.0
2010-04-28 11:00:00,7.06,7.1,7.05,7.08,124000.0,7.06,7.1,7.05,7.08,124000.0
2010-04-28 11:10:00,7.09,7.1,7.07,7.1,59600.0,7.09,7.1,7.07,7.1,59600.0
2010-04-28 11:20:00,7.1,7.11,7.05,7.08,84600.0,7.1,7.11,7.05,7.08,84600.0
2010-04-28 11:30:00,7.08,7.1,7.02,7.07,65200.0,7.08,7.1,7.02,7.07,65200.0
2010-04-28 11:40:00,7.08,7.14,7.08,7.14,35800.0,7.08,7.14,7.08,7.14,35800.0
2010-04-28 11:50:00,7.15,7.15,7.14,7.15,64000.0,7.15,7.15,7.14,7.15,64000.0
2010-04-28 12:00:00,7.15,7.15,7.12,7.12,36000.0,7.15,7.15,7.12,7.12,36000.0
2010-04-28 12:10:00,7.13,7.14,7.08,7.08,65600.0,7.13,7.14,7.08,7.08,65600.0
2010-04-28 12:20:00,7.09,7.09,7.05,7.07,180700.0,7.09,7.09,7.05,7.07,180700.0
2010-04-28 12:30:00,7.08,7.09,7.04,7.05,111300.0,7.08,7.09,7.04,7.05,111300.0
2010-04-28 12:40:00,7.05,7.11,7.04,7.1,35000.0,7.05,7.11,7.04,7.1,35000.0
2010-04-28 12:50:00,7.11,7.11,7.07,7.08,41700.0,7.11,7.11,7.07,7.08,41700.0
2010-04-28 13:00:00,7.07,7.1,7.05,7.1,61700.0,7.07,7.1,7.05,7.1,61700.0
2010-04-28 13:10:00,7.1,7.11,7.09,7.1,24000.0,7.1,7.11,7.09,7.1,24000.0
2010-04-28 13:20:00,7.1,7.11,7.08,7.08,88600.0,7.1,7.11,7.08,7.08,88600.0
2010-04-28 13:30:00,7.09,7.13,7.05,7.12,211200.0,7.09,7.13,7.05,7.12,211200.0
2010-04-28 13:40:00,7.12,7.12,7.1,7.11,21100.0,7.12,7.12,7.1,7.11,21100.0
2010-04-28 13:50:00,7.11,7.13,7.08,7.08,64300.0,7.11,7.13,7.08,7.08,64300.0
2010-04-28 14:00:00,7.09,7.13,7.08,7.11,92400.0,7.09,7.13,7.08,7.11,92400.0
2010-04-28 14:10:00,7.11,7.16,7.09,7.11,55300.0,7.11,7.16,7.09,7.11,55300.0
2010-04-28 14:20:00,7.12,7.17,7.12,7.15,59200.0,7.12,7.17,7.12,7.15,59200.0
2010-04-28 14:30:00,7.14,7.15,7.11,7.12,104800.0,7.14,7.15,7.11,7.12,104800.0
2010-04-28 14:40:00,7.11,7.15,7.11,7.15,43700.0,7.11,7.15,7.11,7.15,43700.0
2010-04-28 14:50:00,7.15,7.18,7.14,7.15,62600.0,7.15,7.18,7.14,7.15,62600.0
2010-04-28 15:00:00,7.15,7.17,7.14,7.15,95300.0,7.15,7.17,7.14,7.15,95300.0
2010-04-28 15:10:00,7.15,7.15,7.13,7.15,48700.0,7.15,7.15,7.13,7.15,48700.0
2010-04-28 15:20:00,7.15,7.15,7.11,7.14,136700.0,7.15,7.15,7.11,7.14,136700.0
2010-04-28 15:30:00,7.14,7.14,7.11,7.11,121900.0,7.14,7.14,7.11,7.11,121900.0
2010-04-28 15:40:00,7.12,7.14,7.09,7.09,268600.0,7.12,7.14,7.09,7.09,268600.0
2010-04-28 15:50:00,7.09,7.15,7.09,7.15,138800.0,7.09,7.15,7.09,7.15,138800.0
2010-04-29 09:30:00,7.2,7.32,7.2,7.31,112300.0,7.2,7.32,7.2,7.31,112300.0
2010-04-29 09:40:00,7.3,7.44,7.3,7.42,328800.0,7.3,7.44,7.3,7.42,328800.0
2010-04-29 09:50:00,7.43,7.53,7.42,7.45,395900.0,7.43,7.53,7.42,7.45,395900.0
2010-04-29 10:00:00,7.46,7.48,7.39,7.4,232500.0,7.46,7.48,7.39,7.4,232500.0
2010-04-29 10:10:00,7.4,7.45,7.39,7.45,138700.0,7.4,7.45,7.39,7.45,138700.0
2010-04-29 10:20:00,7.44,7.49,7.44,7.49,112400.0,7.44,7.49,7.44,7.49,112400.0
2010-04-29 10:30:00,7.48,7.49,7.48,7.49,45600.0,7.48,7.49,7.48,7.49,45600.0
2010-04-29 10:40:00,7.48,7.53,7.48,7.53,246700.0,7.48,7.53,7.48,7.53,246700.0
2010-04-29 10:50:00,7.53,7.55,7.52,7.53,95500.0,7.53,7.55,7.52,7.53,95500.0
2010-04-29 11:00:00,7.53,7.54,7.52,7.53,61400.0,7.53,7.54,7.52,7.53,61400.0
2010-04-29 11:10:00,7.52,7.55,7.52,7.53,96100.0,7.52,7.55,7.52,7.53,96100.0
2010-04-29 11:20:00,7.53,7.57,7.53,7.56,107400.0,7.53,7.57,7.53,7.56,107400.0
2010-04-29 11:30:00,7.55,7.56,7.51,7.52,139700.0,7.55,7.56,7.51,7.52,139700.0
2010-04-29 11:40:00,7.51,7.52,7.48,7.49,69200.0,7.51,7.52,7.48,7.49,69200.0
2010-04-29 11:50:00,7.49,7.53,7.49,7.53,78900.0,7.49,7.53,7.49,7.53,78900.0
2010-04-29 12:00:00,7.53,7.53,7.47,7.48,58100.0,7.53,7.53,7.47,7.48,58100.0
2010-04-29 12:10:00,7.48,7.5,7.47,7.5,86900.0,7.48,7.5,7.47,7.5,86900.0
2010-04-29 12:20:00,7.5,7.53,7.49,7.53,91300.0,7.5,7.53,7.49,7.53,91300.0
2010-04-29 12:30:00,7.52,7.56,7.51,7.56,113100.0,7.52,7.56,7.51,7.56,113100.0
2010-04-29 12:40:00,7.56,7.6,7.55,7.56,250900.0,7.56,7.6,7.55,7.56,250900.0
2010-04-29 12:50:00,7.56,7.58,7.56,7.58,30700.0,7.56,7.58,7.56,7.58,30700.0
2010-04-29 13:00:00,7.57,7.6,7.57,7.6,37200.0,7.57,7.6,7.57,7.6,37200.0
2010-04-29 13:10:00,7.6,7.6,7.56,7.58,106300.0,7.6,7.6,7.56,7.58,106300.0
2010-04-29 13:20:00,7.58,7.6,7.58,7.59,59100.0,7.58,7.6,7.58,7.59,59100.0
2010-04-29 13:30:00,7.59,7.6,7.54,7.58,199700.0,7.59,7.6,7.54,7.58,199700.0
2010-04-29 13:40:00,7.57,7.59,7.57,7.59,56000.0,7.57,7.59,7.57,7.59,56000.0
2010-04-29 13:50:00,7.59,7.6,7.58,7.6,44900.0,7.59,7.6,7.58,7.6,44900.0
2010-04-29 14:00:00,7.6,7.62,7.59,7.62,134400.0,7.6,7.62,7.59,7.62,134400.0
2010-04-29 14:10:00,7.62,7.62,7.59,7.6,109100.0,7.62,7.62,7.59,7.6,109100.0
2010-04-29 14:20:00,7.6,7.62,7.59,7.61,111700.0,7.6,7.62,7.59,7.61,111700.0
2010-04-29 14:30:00,7.61,7.63,7.6,7.62,149100.0,7.61,7.63,7.6,7.62,149100.0
2010-04-29 14:40:00,7.62,7.65,7.61,7.63,149200.0,7.62,7.65,7.61,7.63,149200.0
2010-04-29 14:50:00,7.63,7.65,7.6,7.65,213800.0,7.63,7.65,7.6,7.65,213800.0
2010-04-29 15:00:00,7.64,7.65,7.56,7.58,244700.0,7.64,7.65,7.56,7.58,244700.0
2010-04-29 15:10:00,7.58,7.58,7.57,7.58,46000.0,7.58,7.58,7.57,7.58,46000.0
2010-04-29 15:20:00,7.57,7.63,7.57,7.63,149700.0,7.57,7.63,7.57,7.63,149700.0
2010-04-29 15:30:00,7.63,7.66,7.62,7.65,345500.0,7.63,7.66,7.62,7.65,345500.0
2010-04-29 15:40:00,7.64,7.65,7.64,7.65,181800.0,7.64,7.65,7.64,7.65,181800.0
2010-04-29 15:50:00,7.65,7.65,7.64,7.65,286700.0,7.65,7.65,7.64,7.65,286700.0
2010-04-30 09:30:00,7.68,7.68,7.56,7.63,44400.0,7.68,7.68,7.56,7.63,44400.0
2010-04-30 09:40:00,7.63,7.67,7.63,7.66,95300.0,7.63,7.67,7.63,7.66,95300.0
2010-04-30 09:50:00,7.66,7.67,7.6,7.61,129500.0,7.66,7.67,7.6,7.61,129500.0
2010-04-30 10:00:00,7.6,7.63,7.52,7.53,247700.0,7.6,7.63,7.52,7.53,247700.0
2010-04-30 10:10:00,7.53,7.54,7.49,7.49,192500.0,7.53,7.54,7.49,7.49,192500.0
2010-04-30 10:20:00,7.49,7.5,7.49,7.5,88800.0,7.49,7.5,7.49,7.5,88800.0
2010-04-30 10:30:00,7.51,7.51,7.48,7.48,48900.0,7.51,7.51,7.48,7.48,48900.0
2010-04-30 10:40:00,7.48,7.52,7.48,7.5,112700.0,7.48,7.52,7.48,7.5,112700.0
2010-04-30 10:50:00,7.5,7.51,7.5,7.5,24800.0,7.5,7.51,7.5,7.5,24800.0
2010-04-30 11:00:00,7.51,7.51,7.49,7.49,36900.0,7.51,7.51,7.49,7.49,36900.0
2010-04-30 11:10:00,7.49,7.5,7.49,7.49,13200.0,7.49,7.5,7.49,7.49,13200.0
2010-04-30 11:20:00,7.49,7.5,7.48,7.48,61800.0,7.49,7.5,7.48,7.48,61800.0
2010-04-30 11:30:00,7.49,7.51,7.48,7.5,85300.0,7.49,7.51,7.48,7.5,85300.0
2010-04-30 11:40:00,7.51,7.51,7.49,7.51,61100.0,7.51,7.51,7.49,7.51,61100.0
2010-04-30 11:50:00,7.5,7.51,7.5,7.5,23700.0,7.5,7.51,7.5,7.5,23700.0
2010-04-30 12:00:00,7.5,7.51,7.49,7.49,47900.0,7.5,7.51,7.49,7.49,47900.0
2010-04-30 12:10:00,7.49,7.49,7.45,7.46,111200.0,7.49,7.49,7.45,7.46,111200.0
2010-04-30 12:20:00,7.45,7.46,7.43,7.43,50600.0,7.45,7.46,7.43,7.43,50600.0
2010-04-30 12:30:00,7.44,7.45,7.43,7.45,21200.0,7.44,7.45,7.43,7.45,21200.0
2010-04-30 12:40:00,7.44,7.45,7.42,7.42,37400.0,7.44,7.45,7.42,7.42,37400.0
2010-04-30 12:50:00,7.42,7.43,7.36,7.37,71500.0,7.42,7.43,7.36,7.37,71500.0
2010-04-30 13:00:00,7.37,7.41,7.37,7.39,63600.0,7.37,7.41,7.37,7.39,63600.0
2010-04-30 13:10:00,7.39,7.43,7.39,7.43,20000.0,7.39,7.43,7.39,7.43,20000.0
2010-04-30 13:20:00,7.43,7.44,7.42,7.44,15400.0,7.43,7.44,7.42,7.44,15400.0
2010-04-30 13:30:00,7.44,7.47,7.43,7.47,22900.0,7.44,7.47,7.43,7.47,22900.0
2010-04-30 13:40:00,7.46,7.48,7.46,7.47,12500.0,7.46,7.48,7.46,7.47,12500.0
2010-04-30 13:50:00,7.48,7.48,7.46,7.47,20200.0,7.48,7.48,7.46,7.47,20200.0
2010-04-30 14:00:00,7.46,7.47,7.45,7.45,26600.0,7.46,7.47,7.45,7.45,26600.0
2010-04-30 14:10:00,7.45,7.46,7.45,7.45,6100.0,7.45,7.46,7.45,7.45,6100.0
2010-04-30 14:20:00,7.45,7.45,7.43,7.43,37800.0,7.45,7.45,7.43,7.43,37800.0
2010-04-30 14:30:00,7.44,7.44,7.43,7.44,13900.0,7.44,7.44,7.43,7.44,13900.0
2010-04-30 14:40:00,7.44,7.47,7.43,7.44,112500.0,7.44,7.47,7.43,7.44,112500.0
2010-04-30 14:50:00,7.44,7.45,7.44,7.44,5000.0,7.44,7.45,7.44,7.44,5000.0
2010-04-30 15:00:00,7.44,7.45,7.42,7.43,64500.0,7.44,7.45,7.42,7.43,64500.0
2010-04-30 15:10:00,7.42,7.46,7.42,7.45,57400.0,7.42,7.46,7.42,7.45,57400.0
2010-04-30 15:20:00,7.46,7.46,7.45,7.46,69500.0,7.46,7.46,7.45,7.46,69500.0
2010-04-30 15:30:00,7.46,7.48,7.45,7.47,174100.0,7.46,7.48,7.45,7.47,174100.0
2010-04-30 15:40:00,7.47,7.49,7.47,7.48,159200.0,7.47,7.49,7.47,7.48,159200.0
2010-04-30 15:50:00,7.48,7.5,7.43,7.45,562600.0,7.48,7.5,7.43,7.45,562600.0
2010-05-03 09:30:00,7.47,7.56,7.46,7.54,105100.0,7.47,7.56,7.46,7.54,105100.0
2010-05-03 09:40:00,7.54,7.55,7.52,7.52,111700.0,7.54,7.55,7.52,7.52,111700.0
2010-05-03 09:50:00,7.52,7.53,7.49,7.49,104500.0,7.52,7.53,7.49,7.49,104500.0
2010-05-03 10:00:00,7.49,7.53,7.46,7.49,68200.0,7.49,7.53,7.46,7.49,68200.0
2010-05-03 10:10:00,7.51,7.52,7.48,7.5,49100.0,7.51,7.52,7.48,7.5,49100.0
2010-05-03 10:20:00,7.5,7.52,7.5,7.52,48100.0,7.5,7.52,7.5,7.52,48100.0
2010-05-03 10:30:00,7.51,7.55,7.51,7.54,36900.0,7.51,7.55,7.51,7.54,36900.0
2010-05-03 10:40:00,7.55,7.55,7.54,7.55,82900.0,7.55,7.55,7.54,7.55,82900.0
2010-05-03 10:50:00,7.55,7.55,7.54,7.55,64800.0,7.55,7.55,7.54,7.55,64800.0
2010-05-03 11:00:00,7.55,7.55,7.54,7.55,30800.0,7.55,7.55,7.54,7.55,30800.0
2010-05-03 11:10:00,7.55,7.55,7.54,7.55,32600.0,7.55,7.55,7.54,7.55,32600.0
2010-05-03 11:20:00,7.55,7.55,7.54,7.55,28600.0,7.55,7.55,7.54,7.55,28600.0
2010-05-03 11:30:00,7.55,7.55,7.54,7.55,20100.0,7.55,7.55,7.54,7.55,20100.0
2010-05-03 11:40:00,7.54,7.58,7.54,7.58,177000.0,7.54,7.58,7.54,7.58,177000.0
2010-05-03 11:50:00,7.58,7.58,7.57,7.57,51400.0,7.58,7.58,7.57,7.57,51400.0
2010-05-03 12:00:00,7.57,7.6,7.57,7.59,47300.0,7.57,7.6,7.57,7.59,47300.0
2010-05-03 12:10:00,7.59,7.6,7.59,7.6,35600.0,7.59,7.6,7.59,7.6,35600.0
2010-05-03 12:20:00,7.61,7.61,7.6,7.6,72100.0,7.61,7.61,7.6,7.6,72100.0
2010-05-03 12:30:00,7.61,7.61,7.59,7.6,119400.0,7.61,7.61,7.59,7.6,119400.0
2010-05-03 12:40:00,7.61,7.62,7.6,7.61,45500.0,7.61,7.62,7.6,7.61,45500.0
2010-05-03 12:50:00,7.61,7.63,7.6,7.61,170400.0,7.61,7.63,7.6,7.61,170400.0
2010-05-03 13:00:00,7.62,7.62,7.6,7.61,13500.0,7.62,7.62,7.6,7.61,13500.0
2010-05-03 13:10:00,7.61,7.61,7.6,7.6,10300.0,7.61,7.61,7.6,7.6,10300.0
2010-05-03 13:20:00,7.6,7.62,7.6,7.61,30700.0,7.6,7.62,7.6,7.61,30700.0
2010-05-03 13:30:00,7.61,7.62,7.61,7.61,9500.0,7.61,7.62,7.61,7.61,9500.0
2010-05-03 13:40:00,7.62,7.64,7.61,7.64,100700.0,7.62,7.64,7.61,7.64,100700.0
2010-05-03 13:50:00,7.64,7.64,7.62,7.63,38200.0,7.64,7.64,7.62,7.63,38200.0
2010-05-03 14:00:00,7.62,7.64,7.62,7.64,111900.0,7.62,7.64,7.62,7.64,111900.0
2010-05-03 14:10:00,7.64,7.64,7.62,7.62,51900.0,7.64,7.64,7.62,7.62,51900.0
2010-05-03 14:20:00,7.63,7.64,7.62,7.62,230400.0,7.63,7.64,7.62,7.62,230400.0
2010-05-03 14:30:00,7.63,7.64,7.6,7.63,173000.0,7.63,7.64,7.6,7.63,173000.0
2010-05-03 14:40:00,7.63,7.64,7.61,7.63,67700.0,7.63,7.64,7.61,7.63,67700.0
2010-05-03 14:50:00,7.62,7.64,7.62,7.63,80400.0,7.62,7.64,7.62,7.63,80400.0
2010-05-03 15:00:00,7.64,7.65,7.64,7.65,67000.0,7.64,7.65,7.64,7.65,67000.0
2010-05-03 15:10:00,7.64,7.66,7.63,7.65,122000.0,7.64,7.66,7.63,7.65,122000.0
2010-05-03 15:20:00,7.64,7.65,7.64,7.65,58900.0,7.64,7.65,7.64,7.65,58900.0
2010-05-03 15:30:00,7.65,7.66,7.64,7.66,131600.0,7.65,7.66,7.64,7.66,131600.0
2010-05-03 15:40:00,7.65,7.66,7.64,7.64,139600.0,7.65,7.66,7.64,7.64,139600.0
2010-05-03 15:50:00,7.64,7.65,7.61,7.63,241200.0,7.64,7.65,7.61,7.63,241200.0
2010-05-04 09:30:00,7.55,7.59,7.28,7.34,111000.0,7.55,7.59,7.28,7.34,111000.0
2010-05-04 09:40:00,7.34,7.35,7.3,7.35,138000.0,7.34,7.35,7.3,7.35,138000.0
2010-05-04 09:50:00,7.35,7.44,7.34,7.44,81100.0,7.35,7.44,7.34,7.44,81100.0
2010-05-04 10:00:00,7.44,7.46,7.43,7.46,267500.0,7.44,7.46,7.43,7.46,267500.0
2010-05-04 10:10:00,7.45,7.45,7.41,7.42,73200.0,7.45,7.45,7.41,7.42,73200.0
2010-05-04 10:20:00,7.42,7.5,7.42,7.47,168900.0,7.42,7.5,7.42,7.47,168900.0
2010-05-04 10:30:00,7.47,7.49,7.36,7.36,181200.0,7.47,7.49,7.36,7.36,181200.0
2010-05-04 10:40:00,7.36,7.36,7.28,7.3,242300.0,7.36,7.36,7.28,7.3,242300.0
2010-05-04 10:50:00,7.31,7.37,7.29,7.35,110300.0,7.31,7.37,7.29,7.35,110300.0
2010-05-04 11:00:00,7.35,7.35,7.27,7.27,124200.0,7.35,7.35,7.27,7.27,124200.0
2010-05-04 11:10:00,7.28,7.28,7.22,7.23,193300.0,7.28,7.28,7.22,7.23,193300.0
2010-05-04 11:20:00,7.23,7.24,7.2,7.22,160500.0,7.23,7.24,7.2,7.22,160500.0
2010-05-04 11:30:00,7.22,7.3,7.21,7.3,56800.0,7.22,7.3,7.21,7.3,56800.0
2010-05-04 11:40:00,7.31,7.33,7.28,7.31,41100.0,7.31,7.33,7.28,7.31,41100.0
2010-05-04 11:50:00,7.3,7.31,7.26,7.27,100700.0,7.3,7.31,7.26,7.27,100700.0
2010-05-04 12:00:00,7.27,7.27,7.2,7.2,53100.0,7.27,7.27,7.2,7.2,53100.0
2010-05-04 12:10:00,7.2,7.22,7.2,7.22,25000.0,7.2,7.22,7.2,7.22,25000.0
2010-05-04 12:20:00,7.21,7.22,7.18,7.19,63000.0,7.21,7.22,7.18,7.19,63000.0
2010-05-04 12:30:00,7.19,7.27,7.18,7.27,37700.0,7.19,7.27,7.18,7.27,37700.0
2010-05-04 12:40:00,7.27,7.27,7.22,7.24,58200.0,7.27,7.27,7.22,7.24,58200.0
2010-05-04 12:50:00,7.24,7.26,7.23,7.25,57600.0,7.24,7.26,7.23,7.25,57600.0
2010-05-04 13:00:00,7.25,7.26,7.24,7.24,18300.0,7.25,7.26,7.24,7.24,18300.0
2010-05-04 13:10:00,7.24,7.25,7.23,7.23,11200.0,7.24,7.25,7.23,7.23,11200.0
2010-05-04 13:20:00,7.23,7.24,7.23,7.23,10500.0,7.23,7.24,7.23,7.23,10500.0
2010-05-04 13:30:00,7.24,7.26,7.23,7.25,30500.0,7.24,7.26,7.23,7.25,30500.0
2010-05-04 13:40:00,7.26,7.29,7.25,7.29,21700.0,7.26,7.29,7.25,7.29,21700.0
2010-05-04 13:50:00,7.29,7.29,7.28,7.28,6400.0,7.29,7.29,7.28,7.28,6400.0
2010-05-04 14:00:00,7.29,7.29,7.27,7.28,45800.0,7.29,7.29,7.27,7.28,45800.0
2010-05-04 14:10:00,7.28,7.28,7.27,7.27,23600.0,7.28,7.28,7.27,7.27,23600.0
2010-05-04 14:20:00,7.27,7.27,7.26,7.26,30200.0,7.27,7.27,7.26,7.26,30200.0
2010-05-04 14:30:00,7.27,7.28,7.23,7.23,109900.0,7.27,7.28,7.23,7.23,109900.0
2010-05-04 14:40:00,7.24,7.26,7.23,7.24,96800.0,7.24,7.26,7.23,7.24,96800.0
2010-05-04 14:50:00,7.25,7.25,7.24,7.24,26800.0,7.25,7.25,7.24,7.24,26800.0
2010-05-04 15:00:00,7.25,7.28,7.23,7.27,71600.0,7.25,7.28,7.23,7.27,71600.0
2010-05-04 15:10:00,7.26,7.3,7.26,7.3,123400.0,7.26,7.3,7.26,7.3,123400.0
2010-05-04 15:20:00,7.3,7.33,7.29,7.29,121800.0,7.3,7.33,7.29,7.29,121800.0
2010-05-04 15:30:00,7.29,7.3,7.27,7.27,83100.0,7.29,7.3,7.27,7.27,83100.0
2010-05-04 15:40:00,7.28,7.31,7.25,7.3,143500.0,7.28,7.31,7.25,7.3,143500.0
2010-05-04 15:50:00,7.3,7.33,7.3,7.3,288400.0,7.3,7.33,7.3,7.3,288400.0
2010-05-05 09:30:00,7.17,7.19,7.07,7.07,53700.0,7.17,7.19,7.07,7.07,53700.0
2010-05-05 09:40:00,7.07,7.08,7.03,7.05,203400.0,7.07,7.08,7.03,7.05,203400.0
2010-05-05 09:50:00,7.05,7.1,7.04,7.09,118700.0,7.05,7.1,7.04,7.09,118700.0
2010-05-05 10:00:00,7.09,7.14,7.09,7.09,165600.0,7.09,7.14,7.09,7.09,165600.0
2010-05-05 10:10:00,7.09,7.19,7.09,7.18,50800.0,7.09,7.19,7.09,7.18,50800.0
2010-05-05 10:20:00,7.18,7.19,7.13,7.13,40700.0,7.18,7.19,7.13,7.13,40700.0
2010-05-05 10:30:00,7.14,7.17,7.12,7.14,63500.0,7.14,7.17,7.12,7.14,63500.0
2010-05-05 10:40:00,7.14,7.22,7.14,7.21,48500.0,7.14,7.22,7.14,7.21,48500.0
2010-05-05 10:50:00,7.21,7.21,7.18,7.2,34500.0,7.21,7.21,7.18,7.2,34500.0
2010-05-05 11:00:00,7.21,7.22,7.17,7.18,37600.0,7.21,7.22,7.17,7.18,37600.0
2010-05-05 11:10:00,7.18,7.23,7.18,7.22,30100.0,7.18,7.23,7.18,7.22,30100.0
2010-05-05 11:20:00,7.22,7.24,7.2,7.2,41300.0,7.22,7.24,7.2,7.2,41300.0
2010-05-05 11:30:00,7.2,7.21,7.19,7.2,7700.0,7.2,7.21,7.19,7.2,7700.0
2010-05-05 11:40:00,7.2,7.25,7.19,7.25,25000.0,7.2,7.25,7.19,7.25,25000.0
2010-05-05 11:50:00,7.25,7.25,7.22,7.24,18000.0,7.25,7.25,7.22,7.24,18000.0
2010-05-05 12:00:00,7.24,7.25,7.21,7.21,22800.0,7.24,7.25,7.21,7.21,22800.0
2010-05-05 12:10:00,7.22,7.22,7.17,7.19,52900.0,7.22,7.22,7.17,7.19,52900.0
2010-05-05 12:20:00,7.18,7.2,7.14,7.18,34900.0,7.18,7.2,7.14,7.18,34900.0
2010-05-05 12:30:00,7.18,7.2,7.16,7.17,32500.0,7.18,7.2,7.16,7.17,32500.0
2010-05-05 12:40:00,7.16,7.18,7.15,7.17,25900.0,7.16,7.18,7.15,7.17,25900.0
2010-05-05 12:50:00,7.18,7.2,7.17,7.17,15800.0,7.18,7.2,7.17,7.17,15800.0
2010-05-05 13:00:00,7.17,7.18,7.15,7.18,44900.0,7.17,7.18,7.15,7.18,44900.0
2010-05-05 13:10:00,7.18,7.18,7.15,7.16,20700.0,7.18,7.18,7.15,7.16,20700.0
2010-05-05 13:20:00,7.16,7.2,7.15,7.15,67400.0,7.16,7.2,7.15,7.15,67400.0
2010-05-05 13:30:00,7.16,7.18,7.16,7.17,30300.0,7.16,7.18,7.16,7.17,30300.0
2010-05-05 13:40:00,7.18,7.18,7.17,7.18,19100.0,7.18,7.18,7.17,7.18,19100.0
2010-05-05 13:50:00,7.18,7.2,7.16,7.17,22900.0,7.18,7.2,7.16,7.17,22900.0
2010-05-05 14:00:00,7.17,7.2,7.16,7.18,41300.0,7.17,7.2,7.16,7.18,41300.0
2010-05-05 14:10:00,7.18,7.18,7.16,7.18,26300.0,7.18,7.18,7.16,7.18,26300.0
2010-05-05 14:20:00,7.18,7.19,7.15,7.16,30800.0,7.18,7.19,7.15,7.16,30800.0
2010-05-05 14:30:00,7.17,7.18,7.14,7.14,36500.0,7.17,7.18,7.14,7.14,36500.0
2010-05-05 14:40:00,7.14,7.14,7.1,7.12,31900.0,7.14,7.14,7.1,7.12,31900.0
2010-05-05 14:50:00,7.12,7.13,7.1,7.11,41300.0,7.12,7.13,7.1,7.11,41300.0
2010-05-05 15:00:00,7.12,7.12,7.09,7.09,85600.0,7.12,7.12,7.09,7.09,85600.0
2010-05-05 15:10:00,7.09,7.1,7.09,7.09,26700.0,7.09,7.1,7.09,7.09,26700.0
2010-05-05 15:20:00,7.1,7.12,7.09,7.09,64500.0,7.1,7.12,7.09,7.09,64500.0
2010-05-05 15:30:00,7.09,7.12,7.08,7.12,89500.0,7.09,7.12,7.08,7.12,89500.0
2010-05-05 15:40:00,7.12,7.14,7.11,7.13,65400.0,7.12,7.14,7.11,7.13,65400.0
2010-05-05 15:50:00,7.13,7.14,7.11,7.12,181500.0,7.13,7.14,7.11,7.12,181500.0
2010-05-06 09:30:00,7.1,7.12,7.05,7.06,51800.0,7.1,7.12,7.05,7.06,51800.0
2010-05-06 09:40:00,7.07,7.11,7.02,7.04,129700.0,7.07,7.11,7.02,7.04,129700.0
2010-05-06 09:50:00,7.05,7.17,7.05,7.17,90900.0,7.05,7.17,7.05,7.17,90900.0
2010-05-06 10:00:00,7.17,7.22,7.15,7.2,111600.0,7.17,7.22,7.15,7.2,111600.0
2010-05-06 10:10:00,7.2,7.22,7.19,7.21,49300.0,7.2,7.22,7.19,7.21,49300.0
2010-05-06 10:20:00,7.21,7.22,7.2,7.21,77500.0,7.21,7.22,7.2,7.21,77500.0
2010-05-06 10:30:00,7.2,7.21,7.18,7.2,49700.0,7.2,7.21,7.18,7.2,49700.0
2010-05-06 10:40:00,7.2,7.2,7.13,7.13,43700.0,7.2,7.2,7.13,7.13,43700.0
2010-05-06 10:50:00,7.13,7.13,7.08,7.1,44500.0,7.13,7.13,7.08,7.1,44500.0
2010-05-06 11:00:00,7.11,7.11,7.06,7.06,57800.0,7.11,7.11,7.06,7.06,57800.0
2010-05-06 11:10:00,7.07,7.07,7.0,7.03,72600.0,7.07,7.07,7.0,7.03,72600.0
2010-05-06 11:20:00,7.02,7.09,7.02,7.08,59500.0,7.02,7.09,7.02,7.08,59500.0
2010-05-06 11:30:00,7.08,7.08,7.04,7.06,27900.0,7.08,7.08,7.04,7.06,27900.0
2010-05-06 11:40:00,7.06,7.07,7.04,7.05,34000.0,7.06,7.07,7.04,7.05,34000.0
2010-05-06 11:50:00,7.04,7.06,7.04,7.06,24100.0,7.04,7.06,7.04,7.06,24100.0
2010-05-06 12:00:00,7.07,7.08,7.05,7.07,44300.0,7.07,7.08,7.05,7.07,44300.0
2010-05-06 12:10:00,7.07,7.12,7.07,7.12,39000.0,7.07,7.12,7.07,7.12,39000.0
2010-05-06 12:20:00,7.12,7.13,7.1,7.1,24600.0,7.12,7.13,7.1,7.1,24600.0
2010-05-06 12:30:00,7.11,7.13,7.08,7.09,29100.0,7.11,7.13,7.08,7.09,29100.0
2010-05-06 12:40:00,7.09,7.09,7.05,7.06,39500.0,7.09,7.09,7.05,7.06,39500.0
2010-05-06 12:50:00,7.06,7.07,7.05,7.06,45700.0,7.06,7.07,7.05,7.06,45700.0
2010-05-06 13:00:00,7.06,7.07,7.03,7.03,67400.0,7.06,7.07,7.03,7.03,67400.0
2010-05-06 13:10:00,7.04,7.04,7.0,7.01,44000.0,7.04,7.04,7.0,7.01,44000.0
2010-05-06 13:20:00,7.01,7.01,6.99,7.0,50500.0,7.01,7.01,6.99,7.0,50500.0
2010-05-06 13:30:00,7.0,7.01,6.97,6.97,69100.0,7.0,7.01,6.97,6.97,69100.0
2010-05-06 13:40:00,6.97,7.0,6.95,7.0,54000.0,6.97,7.0,6.95,7.0,54000.0
2010-05-06 13:50:00,7.0,7.0,6.97,6.97,70000.0,7.0,7.0,6.97,6.97,70000.0
2010-05-06 14:00:00,6.98,6.99,6.95,6.95,54000.0,6.98,6.99,6.95,6.95,54000.0
2010-05-06 14:10:00,6.96,6.97,6.91,6.92,158200.0,6.96,6.97,6.91,6.92,158200.0
2010-05-06 14:20:00,6.91,6.92,6.83,6.86,200300.0,6.91,6.92,6.83,6.86,200300.0
2010-05-06 14:30:00,6.87,6.88,6.76,6.76,149900.0,6.87,6.88,6.76,6.76,149900.0
2010-05-06 14:40:00,6.75,6.8,6.5,6.5,350900.0,6.75,6.8,6.5,6.5,350900.0
2010-05-06 14:50:00,6.5,6.92,6.5,6.85,236400.0,6.5,6.92,6.5,6.85,236400.0
2010-05-06 15:00:00,6.83,7.01,6.78,6.98,193000.0,6.83,7.01,6.78,6.98,193000.0
2010-05-06 15:10:00,6.98,6.99,6.85,6.87,160000.0,6.98,6.99,6.85,6.87,160000.0
2010-05-06 15:20:00,6.86,6.86,6.74,6.85,223900.0,6.86,6.86,6.74,6.85,223900.0
2010-05-06 15:30:00,6.85,6.95,6.85,6.87,155600.0,6.85,6.95,6.85,6.87,155600.0
2010-05-06 15:40:00,6.88,6.94,6.86,6.94,145100.0,6.88,6.94,6.86,6.94,145100.0
2010-05-06 15:50:00,6.94,6.95,6.91,6.91,262700.0,6.94,6.95,6.91,6.91,262700.0
2010-05-07 09:30:00,6.87,6.89,6.73,6.89,49300.0,6.87,6.89,6.73,6.89,49300.0
2010-05-07 09:40:00,6.88,6.88,6.78,6.82,61300.0,6.88,6.88,6.78,6.82,61300.0
2010-05-07 09:50:00,6.82,6.83,6.73,6.74,127000.0,6.82,6.83,6.73,6.74,127000.0
2010-05-07 10:00:00,6.74,6.75,6.65,6.66,171400.0,6.74,6.75,6.65,6.66,171400.0
2010-05-07 10:10:00,6.66,6.76,6.66,6.72,267400.0,6.66,6.76,6.66,6.72,267400.0
2010-05-07 10:20:00,6.72,6.72,6.53,6.63,186900.0,6.72,6.72,6.53,6.63,186900.0
2010-05-07 10:30:00,6.64,6.73,6.57,6.66,132300.0,6.64,6.73,6.57,6.66,132300.0
2010-05-07 10:40:00,6.67,6.67,6.57,6.62,122000.0,6.67,6.67,6.57,6.62,122000.0
2010-05-07 10:50:00,6.62,6.63,6.57,6.58,175400.0,6.62,6.63,6.57,6.58,175400.0
2010-05-07 11:00:00,6.58,6.71,6.58,6.68,148500.0,6.58,6.71,6.58,6.68,148500.0
2010-05-07 11:10:00,6.69,6.8,6.69,6.76,157100.0,6.69,6.8,6.69,6.76,157100.0
2010-05-07 11:20:00,6.76,6.78,6.67,6.7,69000.0,6.76,6.78,6.67,6.7,69000.0
2010-05-07 11:30:00,6.69,6.74,6.64,6.7,162300.0,6.69,6.74,6.64,6.7,162300.0
2010-05-07 11:40:00,6.71,6.78,6.7,6.74,66700.0,6.71,6.78,6.7,6.74,66700.0
2010-05-07 11:50:00,6.74,6.78,6.7,6.74,129400.0,6.74,6.78,6.7,6.74,129400.0
2010-05-07 12:00:00,6.73,6.79,6.7,6.77,64800.0,6.73,6.79,6.7,6.77,64800.0
2010-05-07 12:10:00,6.78,6.81,6.74,6.79,66400.0,6.78,6.81,6.74,6.79,66400.0
2010-05-07 12:20:00,6.79,6.8,6.7,6.72,62800.0,6.79,6.8,6.7,6.72,62800.0
2010-05-07 12:30:00,6.73,6.76,6.7,6.71,66900.0,6.73,6.76,6.7,6.71,66900.0
2010-05-07 12:40:00,6.71,6.74,6.7,6.72,87900.0,6.71,6.74,6.7,6.72,87900.0
2010-05-07 12:50:00,6.72,6.76,6.7,6.72,80300.0,6.72,6.76,6.7,6.72,80300.0
2010-05-07 13:00:00,6.71,6.74,6.69,6.7,50100.0,6.71,6.74,6.69,6.7,50100.0
2010-05-07 13:10:00,6.69,6.74,6.68,6.7,68100.0,6.69,6.74,6.68,6.7,68100.0
2010-05-07 13:20:00,6.7,6.71,6.68,6.68,67800.0,6.7,6.71,6.68,6.68,67800.0
2010-05-07 13:30:00,6.69,6.75,6.69,6.71,65300.0,6.69,6.75,6.69,6.71,65300.0
2010-05-07 13:40:00,6.72,6.75,6.72,6.72,33200.0,6.72,6.75,6.72,6.72,33200.0
2010-05-07 13:50:00,6.72,6.72,6.68,6.69,76300.0,6.72,6.72,6.68,6.69,76300.0
2010-05-07 14:00:00,6.7,6.71,6.67,6.67,97400.0,6.7,6.71,6.67,6.67,97400.0
2010-05-07 14:10:00,6.67,6.7,6.66,6.68,122300.0,6.67,6.7,6.66,6.68,122300.0
2010-05-07 14:20:00,6.68,6.68,6.61,6.62,113200.0,6.68,6.68,6.61,6.62,113200.0
2010-05-07 14:30:00,6.61,6.67,6.61,6.66,112800.0,6.61,6.67,6.61,6.66,112800.0
2010-05-07 14:40:00,6.66,6.7,6.63,6.64,57800.0,6.66,6.7,6.63,6.64,57800.0
2010-05-07 14:50:00,6.63,6.63,6.6,6.6,64800.0,6.63,6.63,6.6,6.6,64800.0
2010-05-07 15:00:00,6.6,6.64,6.57,6.57,112500.0,6.6,6.64,6.57,6.57,112500.0
2010-05-07 15:10:00,6.57,6.63,6.57,6.61,101400.0,6.57,6.63,6.57,6.61,101400.0
2010-05-07 15:20:00,6.61,6.65,6.6,6.62,128200.0,6.61,6.65,6.6,6.62,128200.0
2010-05-07 15:30:00,6.61,6.62,6.58,6.59,100300.0,6.61,6.62,6.58,6.59,100300.0
2010-05-07 15:40:00,6.59,6.65,6.59,6.62,113500.0,6.59,6.65,6.59,6.62,113500.0
2010-05-07 15:50:00,6.61,6.62,6.59,6.6,212000.0,6.61,6.62,6.59,6.6,212000.0
2010-05-10 09:30:00,6.9,6.9,6.66,6.83,101500.0,6.9,6.9,6.66,6.83,101500.0
2010-05-10 09:40:00,6.84,6.9,6.83,6.89,35800.0,6.84,6.9,6.83,6.89,35800.0
2010-05-10 09:50:00,6.9,6.9,6.82,6.86,46700.0,6.9,6.9,6.82,6.86,46700.0
2010-05-10 10:00:00,6.87,6.87,6.83,6.83,22900.0,6.87,6.87,6.83,6.83,22900.0
2010-05-10 10:10:00,6.83,6.85,6.82,6.82,38400.0,6.83,6.85,6.82,6.82,38400.0
2010-05-10 10:20:00,6.83,6.84,6.8,6.81,64200.0,6.83,6.84,6.8,6.81,64200.0
2010-05-10 10:30:00,6.81,6.83,6.8,6.8,55400.0,6.81,6.83,6.8,6.8,55400.0
2010-05-10 10:40:00,6.81,6.81,6.77,6.78,23000.0,6.81,6.81,6.77,6.78,23000.0
2010-05-10 10:50:00,6.78,6.78,6.75,6.77,39700.0,6.78,6.78,6.75,6.77,39700.0
2010-05-10 11:00:00,6.77,6.81,6.76,6.77,25400.0,6.77,6.81,6.76,6.77,25400.0
2010-05-10 11:10:00,6.78,6.78,6.76,6.78,35900.0,6.78,6.78,6.76,6.78,35900.0
2010-05-10 11:20:00,6.79,6.79,6.77,6.78,15400.0,6.79,6.79,6.77,6.78,15400.0
2010-05-10 11:30:00,6.79,6.79,6.78,6.78,16300.0,6.79,6.79,6.78,6.78,16300.0
2010-05-10 11:40:00,6.79,6.79,6.78,6.78,11000.0,6.79,6.79,6.78,6.78,11000.0
2010-05-10 11:50:00,6.78,6.8,6.78,6.79,16100.0,6.78,6.8,6.78,6.79,16100.0
2010-05-10 12:00:00,6.8,6.8,6.79,6.79,5700.0,6.8,6.8,6.79,6.79,5700.0
2010-05-10 12:10:00,6.8,6.82,6.79,6.8,24200.0,6.8,6.82,6.79,6.8,24200.0
2010-05-10 12:20:00,6.81,6.81,6.78,6.79,37800.0,6.81,6.81,6.78,6.79,37800.0
2010-05-10 12:30:00,6.78,6.79,6.77,6.77,70500.0,6.78,6.79,6.77,6.77,70500.0
2010-05-10 12:40:00,6.78,6.78,6.77,6.78,9400.0,6.78,6.78,6.77,6.78,9400.0
2010-05-10 12:50:00,6.78,6.78,6.76,6.77,45900.0,6.78,6.78,6.76,6.77,45900.0
2010-05-10 13:00:00,6.76,6.77,6.75,6.75,35300.0,6.76,6.77,6.75,6.75,35300.0
2010-05-10 13:10:00,6.76,6.77,6.74,6.76,43800.0,6.76,6.77,6.74,6.76,43800.0
2010-05-10 13:20:00,6.77,6.78,6.76,6.77,56600.0,6.77,6.78,6.76,6.77,56600.0
2010-05-10 13:30:00,6.78,6.78,6.77,6.78,17700.0,6.78,6.78,6.77,6.78,17700.0
2010-05-10 13:40:00,6.78,6.78,6.75,6.78,54600.0,6.78,6.78,6.75,6.78,54600.0
2010-05-10 13:50:00,6.78,6.78,6.76,6.76,14700.0,6.78,6.78,6.76,6.76,14700.0
2010-05-10 14:00:00,6.77,6.77,6.72,6.75,53000.0,6.77,6.77,6.72,6.75,53000.0
2010-05-10 14:10:00,6.75,6.75,6.72,6.74,51100.0,6.75,6.75,6.72,6.74,51100.0
2010-05-10 14:20:00,6.74,6.76,6.74,6.76,16400.0,6.74,6.76,6.74,6.76,16400.0
2010-05-10 14:30:00,6.76,6.77,6.74,6.74,33600.0,6.76,6.77,6.74,6.74,33600.0
2010-05-10 14:40:00,6.75,6.77,6.72,6.76,63600.0,6.75,6.77,6.72,6.76,63600.0
2010-05-10 14:50:00,6.77,6.78,6.74,6.76,100900.0,6.77,6.78,6.74,6.76,100900.0
2010-05-10 15:00:00,6.76,6.78,6.76,6.77,37600.0,6.76,6.78,6.76,6.77,37600.0
2010-05-10 15:10:00,6.76,6.78,6.76,6.78,35800.0,6.76,6.78,6.76,6.78,35800.0
2010-05-10 15:20:00,6.77,6.82,6.77,6.82,63700.0,6.77,6.82,6.77,6.82,63700.0
2010-05-10 15:30:00,6.82,6.82,6.8,6.8,93900.0,6.82,6.82,6.8,6.8,93900.0
2010-05-10 15:40:00,6.8,6.83,6.8,6.83,70700.0,6.8,6.83,6.8,6.83,70700.0
2010-05-10 15:50:00,6.82,6.83,6.8,6.81,347900.0,6.82,6.83,6.8,6.81,347900.0
2010-05-11 09:30:00,6.71,6.72,6.67,6.72,71600.0,6.71,6.72,6.67,6.72,71600.0
2010-05-11 09:40:00,6.72,6.79,6.7,6.77,54900.0,6.72,6.79,6.7,6.77,54900.0
2010-05-11 09:50:00,6.77,6.81,6.75,6.77,53200.0,6.77,6.81,6.75,6.77,53200.0
2010-05-11 10:00:00,6.77,6.77,6.7,6.72,72000.0,6.77,6.77,6.7,6.72,72000.0
2010-05-11 10:10:00,6.72,6.73,6.71,6.72,43500.0,6.72,6.73,6.71,6.72,43500.0
2010-05-11 10:20:00,6.71,6.72,6.7,6.71,39600.0,6.71,6.72,6.7,6.71,39600.0
2010-05-11 10:30:00,6.71,6.72,6.7,6.72,61000.0,6.71,6.72,6.7,6.72,61000.0
2010-05-11 10:40:00,6.72,6.75,6.71,6.75,68500.0,6.72,6.75,6.71,6.75,68500.0
2010-05-11 10:50:00,6.74,6.75,6.7,6.7,74300.0,6.74,6.75,6.7,6.7,74300.0
2010-05-11 11:00:00,6.7,6.74,6.7,6.74,51700.0,6.7,6.74,6.7,6.74,51700.0
2010-05-11 11:10:00,6.74,6.74,6.73,6.74,47800.0,6.74,6.74,6.73,6.74,47800.0
2010-05-11 11:20:00,6.74,6.76,6.73,6.76,31500.0,6.74,6.76,6.73,6.76,31500.0
2010-05-11 11:30:00,6.76,6.76,6.73,6.75,89200.0,6.76,6.76,6.73,6.75,89200.0
2010-05-11 11:40:00,6.76,6.76,6.73,6.73,36400.0,6.76,6.76,6.73,6.73,36400.0
2010-05-11 11:50:00,6.74,6.75,6.73,6.74,21600.0,6.74,6.75,6.73,6.74,21600.0
2010-05-11 12:00:00,6.75,6.79,6.74,6.78,71900.0,6.75,6.79,6.74,6.78,71900.0
2010-05-11 12:10:00,6.78,6.78,6.77,6.77,4600.0,6.78,6.78,6.77,6.77,4600.0
2010-05-11 12:20:00,6.78,6.78,6.73,6.73,130900.0,6.78,6.78,6.73,6.73,130900.0
2010-05-11 12:30:00,6.74,6.74,6.73,6.74,19000.0,6.74,6.74,6.73,6.74,19000.0
2010-05-11 12:40:00,6.74,6.77,6.73,6.76,49900.0,6.74,6.77,6.73,6.76,49900.0
2010-05-11 12:50:00,6.77,6.77,6.76,6.76,19300.0,6.77,6.77,6.76,6.76,19300.0
2010-05-11 13:00:00,6.77,6.77,6.75,6.75,37000.0,6.77,6.77,6.75,6.75,37000.0
2010-05-11 13:10:00,6.76,6.76,6.75,6.76,12200.0,6.76,6.76,6.75,6.76,12200.0
2010-05-11 13:20:00,6.76,6.77,6.74,6.75,71900.0,6.76,6.77,6.74,6.75,71900.0
2010-05-11 13:30:00,6.75,6.77,6.74,6.77,23700.0,6.75,6.77,6.74,6.77,23700.0
2010-05-11 13:40:00,6.77,6.83,6.76,6.83,56000.0,6.77,6.83,6.76,6.83,56000.0
2010-05-11 13:50:00,6.83,6.83,6.81,6.81,58800.0,6.83,6.83,6.81,6.81,58800.0
2010-05-11 14:00:00,6.82,6.84,6.81,6.84,110300.0,6.82,6.84,6.81,6.84,110300.0
2010-05-11 14:10:00,6.84,6.84,6.8,6.82,160700.0,6.84,6.84,6.8,6.82,160700.0
2010-05-11 14:20:00,6.82,6.86,6.82,6.84,99100.0,6.82,6.86,6.82,6.84,99100.0
2010-05-11 14:30:00,6.84,6.84,6.79,6.8,93700.0,6.84,6.84,6.79,6.8,93700.0
2010-05-11 14:40:00,6.8,6.84,6.79,6.82,64300.0,6.8,6.84,6.79,6.82,64300.0
2010-05-11 14:50:00,6.82,6.83,6.79,6.79,73100.0,6.82,6.83,6.79,6.79,73100.0
2010-05-11 15:00:00,6.79,6.8,6.75,6.75,99300.0,6.79,6.8,6.75,6.75,99300.0
2010-05-11 15:10:00,6.75,6.77,6.73,6.74,138900.0,6.75,6.77,6.73,6.74,138900.0
2010-05-11 15:20:00,6.74,6.76,6.72,6.75,181600.0,6.74,6.76,6.72,6.75,181600.0
2010-05-11 15:30:00,6.75,6.78,6.74,6.78,140000.0,6.75,6.78,6.74,6.78,140000.0
2010-05-11 15:40:00,6.78,6.78,6.76,6.76,108300.0,6.78,6.78,6.76,6.76,108300.0
2010-05-11 15:50:00,6.76,6.76,6.73,6.74,139400.0,6.76,6.76,6.73,6.74,139400.0
2010-05-12 09:30:00,6.74,6.88,6.71,6.74,51800.0,6.74,6.88,6.71,6.74,51800.0
2010-05-12 09:40:00,6.74,6.74,6.72,6.73,29400.0,6.74,6.74,6.72,6.73,29400.0
2010-05-12 09:50:00,6.73,6.76,6.72,6.76,55000.0,6.73,6.76,6.72,6.76,55000.0
2010-05-12 10:00:00,6.76,6.78,6.74,6.74,67300.0,6.76,6.78,6.74,6.74,67300.0
2010-05-12 10:10:00,6.75,6.75,6.74,6.75,14300.0,6.75,6.75,6.74,6.75,14300.0
2010-05-12 10:20:00,6.74,6.78,6.74,6.75,85800.0,6.74,6.78,6.74,6.75,85800.0
2010-05-12 10:30:00,6.76,6.77,6.73,6.74,71100.0,6.76,6.77,6.73,6.74,71100.0
2010-05-12 10:40:00,6.75,6.76,6.74,6.75,37200.0,6.75,6.76,6.74,6.75,37200.0
2010-05-12 10:50:00,6.76,6.76,6.74,6.75,100700.0,6.76,6.76,6.74,6.75,100700.0
2010-05-12 11:00:00,6.75,6.78,6.74,6.77,36600.0,6.75,6.78,6.74,6.77,36600.0
2010-05-12 11:10:00,6.77,6.78,6.76,6.76,43700.0,6.77,6.78,6.76,6.76,43700.0
2010-05-12 11:20:00,6.76,6.76,6.72,6.72,78300.0,6.76,6.76,6.72,6.72,78300.0
2010-05-12 11:30:00,6.73,6.75,6.71,6.73,120700.0,6.73,6.75,6.71,6.73,120700.0
2010-05-12 11:40:00,6.73,6.77,6.73,6.76,63000.0,6.73,6.77,6.73,6.76,63000.0
2010-05-12 11:50:00,6.77,6.78,6.76,6.78,20900.0,6.77,6.78,6.76,6.78,20900.0
2010-05-12 12:00:00,6.78,6.79,6.77,6.78,31700.0,6.78,6.79,6.77,6.78,31700.0
2010-05-12 12:10:00,6.78,6.8,6.78,6.79,52000.0,6.78,6.8,6.78,6.79,52000.0
2010-05-12 12:20:00,6.79,6.8,6.78,6.78,23400.0,6.79,6.8,6.78,6.78,23400.0
2010-05-12 12:30:00,6.79,6.79,6.77,6.77,49500.0,6.79,6.79,6.77,6.77,49500.0
2010-05-12 12:40:00,6.78,6.78,6.77,6.78,6500.0,6.78,6.78,6.77,6.78,6500.0
2010-05-12 12:50:00,6.77,6.78,6.76,6.76,43400.0,6.77,6.78,6.76,6.76,43400.0
2010-05-12 13:00:00,6.77,6.77,6.76,6.77,69000.0,6.77,6.77,6.76,6.77,69000.0
2010-05-12 13:10:00,6.77,6.77,6.76,6.76,39000.0,6.77,6.77,6.76,6.76,39000.0
2010-05-12 13:20:00,6.77,6.77,6.76,6.76,50700.0,6.77,6.77,6.76,6.76,50700.0
2010-05-12 13:30:00,6.75,6.79,6.75,6.78,90200.0,6.75,6.79,6.75,6.78,90200.0
2010-05-12 13:40:00,6.79,6.79,6.77,6.77,35500.0,6.79,6.79,6.77,6.77,35500.0
2010-05-12 13:50:00,6.78,6.78,6.77,6.77,10800.0,6.78,6.78,6.77,6.77,10800.0
2010-05-12 14:00:00,6.77,6.78,6.76,6.78,67300.0,6.77,6.78,6.76,6.78,67300.0
2010-05-12 14:10:00,6.78,6.78,6.76,6.78,55300.0,6.78,6.78,6.76,6.78,55300.0
2010-05-12 14:20:00,6.78,6.79,6.77,6.79,20100.0,6.78,6.79,6.77,6.79,20100.0
2010-05-12 14:30:00,6.79,6.82,6.78,6.82,26800.0,6.79,6.82,6.78,6.82,26800.0
2010-05-12 14:40:00,6.81,6.83,6.81,6.82,16400.0,6.81,6.83,6.81,6.82,16400.0
2010-05-12 14:50:00,6.83,6.83,6.82,6.82,51900.0,6.83,6.83,6.82,6.82,51900.0
2010-05-12 15:00:00,6.82,6.84,6.82,6.83,27600.0,6.82,6.84,6.82,6.83,27600.0
2010-05-12 15:10:00,6.83,6.83,6.82,6.82,131000.0,6.83,6.83,6.82,6.82,131000.0
2010-05-12 15:20:00,6.83,6.85,6.82,6.84,75700.0,6.83,6.85,6.82,6.84,75700.0
2010-05-12 15:30:00,6.85,6.85,6.84,6.85,71800.0,6.85,6.85,6.84,6.85,71800.0
2010-05-12 15:40:00,6.85,6.87,6.84,6.86,106300.0,6.85,6.87,6.84,6.86,106300.0
2010-05-12 15:50:00,6.86,6.87,6.86,6.87,201300.0,6.86,6.87,6.86,6.87,201300.0
2010-05-13 09:30:00,6.88,6.92,6.82,6.91,86300.0,6.88,6.92,6.82,6.91,86300.0
2010-05-13 09:40:00,6.91,7.03,6.91,7.02,148300.0,6.91,7.03,6.91,7.02,148300.0
2010-05-13 09:50:00,7.03,7.05,7.01,7.02,80000.0,7.03,7.05,7.01,7.02,80000.0
2010-05-13 10:00:00,7.03,7.03,6.96,6.97,58100.0,7.03,7.03,6.96,6.97,58100.0
2010-05-13 10:10:00,6.97,6.97,6.96,6.97,63300.0,6.97,6.97,6.96,6.97,63300.0
2010-05-13 10:20:00,6.97,6.97,6.95,6.95,78300.0,6.97,6.97,6.95,6.95,78300.0
2010-05-13 10:30:00,6.95,6.95,6.92,6.93,105600.0,6.95,6.95,6.92,6.93,105600.0
2010-05-13 10:40:00,6.94,6.94,6.92,6.92,127100.0,6.94,6.94,6.92,6.92,127100.0
2010-05-13 10:50:00,6.93,6.93,6.92,6.92,27600.0,6.93,6.93,6.92,6.92,27600.0
2010-05-13 11:00:00,6.93,6.93,6.88,6.89,142100.0,6.93,6.93,6.88,6.89,142100.0
2010-05-13 11:10:00,6.89,6.89,6.87,6.89,87300.0,6.89,6.89,6.87,6.89,87300.0
2010-05-13 11:20:00,6.89,6.93,6.88,6.91,167600.0,6.89,6.93,6.88,6.91,167600.0
2010-05-13 11:30:00,6.9,6.9,6.87,6.88,25800.0,6.9,6.9,6.87,6.88,25800.0
2010-05-13 11:40:00,6.87,6.88,6.87,6.88,18000.0,6.87,6.88,6.87,6.88,18000.0
2010-05-13 11:50:00,6.87,6.88,6.83,6.84,96000.0,6.87,6.88,6.83,6.84,96000.0
2010-05-13 12:00:00,6.84,6.88,6.83,6.88,84500.0,6.84,6.88,6.83,6.88,84500.0
2010-05-13 12:10:00,6.87,6.88,6.84,6.85,113000.0,6.87,6.88,6.84,6.85,113000.0
2010-05-13 12:20:00,6.86,6.86,6.85,6.85,30900.0,6.86,6.86,6.85,6.85,30900.0
2010-05-13 12:30:00,6.86,6.87,6.85,6.87,21200.0,6.86,6.87,6.85,6.87,21200.0
2010-05-13 12:40:00,6.87,6.88,6.86,6.87,35800.0,6.87,6.88,6.86,6.87,35800.0
2010-05-13 12:50:00,6.87,6.88,6.87,6.87,15500.0,6.87,6.88,6.87,6.87,15500.0
2010-05-13 13:00:00,6.87,6.88,6.86,6.86,29200.0,6.87,6.88,6.86,6.86,29200.0
2010-05-13 13:10:00,6.87,6.9,6.86,6.89,73100.0,6.87,6.9,6.86,6.89,73100.0
2010-05-13 13:20:00,6.89,6.9,6.87,6.87,61900.0,6.89,6.9,6.87,6.87,61900.0
2010-05-13 13:30:00,6.87,6.92,6.87,6.89,180000.0,6.87,6.92,6.87,6.89,180000.0
2010-05-13 13:40:00,6.9,6.9,6.87,6.88,63900.0,6.9,6.9,6.87,6.88,63900.0
2010-05-13 13:50:00,6.88,6.89,6.87,6.88,40200.0,6.88,6.89,6.87,6.88,40200.0
2010-05-13 14:00:00,6.89,6.89,6.88,6.88,72800.0,6.89,6.89,6.88,6.88,72800.0
2010-05-13 14:10:00,6.88,6.89,6.86,6.86,52800.0,6.88,6.89,6.86,6.86,52800.0
2010-05-13 14:20:00,6.86,6.87,6.83,6.83,138400.0,6.86,6.87,6.83,6.83,138400.0
2010-05-13 14:30:00,6.83,6.85,6.82,6.83,136400.0,6.83,6.85,6.82,6.83,136400.0
2010-05-13 14:40:00,6.84,6.88,6.83,6.87,100700.0,6.84,6.88,6.83,6.87,100700.0
2010-05-13 14:50:00,6.88,6.89,6.87,6.89,73500.0,6.88,6.89,6.87,6.89,73500.0
2010-05-13 15:00:00,6.89,6.92,6.88,6.91,88500.0,6.89,6.92,6.88,6.91,88500.0
2010-05-13 15:10:00,6.92,6.92,6.87,6.9,149900.0,6.92,6.92,6.87,6.9,149900.0
2010-05-13 15:20:00,6.9,6.92,6.88,6.89,173100.0,6.9,6.92,6.88,6.89,173100.0
2010-05-13 15:30:00,6.89,6.9,6.86,6.86,69500.0,6.89,6.9,6.86,6.86,69500.0
2010-05-13 15:40:00,6.87,6.88,6.85,6.88,118100.0,6.87,6.88,6.85,6.88,118100.0
2010-05-13 15:50:00,6.87,6.91,6.87,6.87,265600.0,6.87,6.91,6.87,6.87,265600.0
2010-05-14 09:30:00,6.82,6.98,6.77,6.82,37100.0,6.82,6.98,6.77,6.82,37100.0
2010-05-14 09:40:00,6.82,6.82,6.73,6.74,76100.0,6.82,6.82,6.73,6.74,76100.0
2010-05-14 09:50:00,6.75,6.79,6.74,6.77,99700.0,6.75,6.79,6.74,6.77,99700.0
2010-05-14 10:00:00,6.78,6.78,6.73,6.76,98400.0,6.78,6.78,6.73,6.76,98400.0
2010-05-14 10:10:00,6.76,6.84,6.76,6.81,156700.0,6.76,6.84,6.76,6.81,156700.0
2010-05-14 10:20:00,6.82,6.87,6.82,6.86,50700.0,6.82,6.87,6.82,6.86,50700.0
2010-05-14 10:30:00,6.86,6.86,6.83,6.85,81800.0,6.86,6.86,6.83,6.85,81800.0
2010-05-14 10:40:00,6.86,6.88,6.85,6.86,60100.0,6.86,6.88,6.85,6.86,60100.0
2010-05-14 10:50:00,6.86,6.87,6.85,6.85,30900.0,6.86,6.87,6.85,6.85,30900.0
2010-05-14 11:00:00,6.86,6.86,6.85,6.86,80500.0,6.86,6.86,6.85,6.86,80500.0
2010-05-14 11:10:00,6.85,6.86,6.85,6.85,48600.0,6.85,6.86,6.85,6.85,48600.0
2010-05-14 11:20:00,6.86,6.86,6.84,6.85,153800.0,6.86,6.86,6.84,6.85,153800.0
2010-05-14 11:30:00,6.86,6.86,6.85,6.85,44200.0,6.86,6.86,6.85,6.85,44200.0
2010-05-14 11:40:00,6.85,6.86,6.84,6.84,452200.0,6.85,6.86,6.84,6.84,452200.0
2010-05-14 11:50:00,6.85,6.85,6.72,6.74,285400.0,6.85,6.85,6.72,6.74,285400.0
2010-05-14 12:00:00,6.73,6.75,6.73,6.74,165500.0,6.73,6.75,6.73,6.74,165500.0
2010-05-14 12:10:00,6.74,6.75,6.73,6.75,30400.0,6.74,6.75,6.73,6.75,30400.0
2010-05-14 12:20:00,6.75,6.77,6.75,6.76,67400.0,6.75,6.77,6.75,6.76,67400.0
2010-05-14 12:30:00,6.76,6.78,6.76,6.78,47100.0,6.76,6.78,6.76,6.78,47100.0
2010-05-14 12:40:00,6.78,6.82,6.77,6.78,101800.0,6.78,6.82,6.77,6.78,101800.0
2010-05-14 12:50:00,6.78,6.83,6.78,6.83,31300.0,6.78,6.83,6.78,6.83,31300.0
2010-05-14 13:00:00,6.83,6.84,6.82,6.83,53800.0,6.83,6.84,6.82,6.83,53800.0
2010-05-14 13:10:00,6.84,6.85,6.83,6.84,47000.0,6.84,6.85,6.83,6.84,47000.0
2010-05-14 13:20:00,6.85,6.86,6.84,6.84,66100.0,6.85,6.86,6.84,6.84,66100.0
2010-05-14 13:30:00,6.84,6.85,6.83,6.84,26000.0,6.84,6.85,6.83,6.84,26000.0
2010-05-14 13:40:00,6.84,6.87,6.83,6.86,46900.0,6.84,6.87,6.83,6.86,46900.0
2010-05-14 13:50:00,6.86,6.86,6.83,6.83,65400.0,6.86,6.86,6.83,6.83,65400.0
2010-05-14 14:00:00,6.83,6.83,6.81,6.81,16500.0,6.83,6.83,6.81,6.81,16500.0
2010-05-14 14:10:00,6.82,6.82,6.78,6.78,28300.0,6.82,6.82,6.78,6.78,28300.0
2010-05-14 14:20:00,6.78,6.8,6.78,6.79,30900.0,6.78,6.8,6.78,6.79,30900.0
2010-05-14 14:30:00,6.8,6.8,6.78,6.79,32600.0,6.8,6.8,6.78,6.79,32600.0
2010-05-14 14:40:00,6.79,6.8,6.77,6.78,25300.0,6.79,6.8,6.77,6.78,25300.0
2010-05-14 14:50:00,6.78,6.78,6.77,6.78,86800.0,6.78,6.78,6.77,6.78,86800.0
2010-05-14 15:00:00,6.78,6.78,6.73,6.74,141900.0,6.78,6.78,6.73,6.74,141900.0
2010-05-14 15:10:00,6.75,6.76,6.73,6.74,104100.0,6.75,6.76,6.73,6.74,104100.0
2010-05-14 15:20:00,6.73,6.74,6.7,6.72,74300.0,6.73,6.74,6.7,6.72,74300.0
2010-05-14 15:30:00,6.73,6.73,6.71,6.72,144600.0,6.73,6.73,6.71,6.72,144600.0
2010-05-14 15:40:00,6.73,6.77,6.72,6.75,100500.0,6.73,6.77,6.72,6.75,100500.0
2010-05-14 15:50:00,6.75,6.8,6.75,6.76,156900.0,6.75,6.8,6.75,6.76,156900.0
2010-05-17 09:30:00,6.77,6.89,6.77,6.86,29700.0,6.77,6.89,6.77,6.86,29700.0
2010-05-17 09:40:00,6.86,6.88,6.82,6.82,49600.0,6.86,6.88,6.82,6.82,49600.0
2010-05-17 09:50:00,6.83,6.83,6.8,6.82,24600.0,6.83,6.83,6.8,6.82,24600.0
2010-05-17 10:00:00,6.83,6.86,6.82,6.86,88800.0,6.83,6.86,6.82,6.86,88800.0
2010-05-17 10:10:00,6.86,6.91,6.84,6.9,102400.0,6.86,6.91,6.84,6.9,102400.0
2010-05-17 10:20:00,6.9,6.91,6.87,6.89,28400.0,6.9,6.91,6.87,6.89,28400.0
2010-05-17 10:30:00,6.89,6.89,6.85,6.85,51900.0,6.89,6.89,6.85,6.85,51900.0
2010-05-17 10:40:00,6.86,6.86,6.81,6.82,121200.0,6.86,6.86,6.81,6.82,121200.0
2010-05-17 10:50:00,6.81,6.84,6.77,6.77,82600.0,6.81,6.84,6.77,6.77,82600.0
2010-05-17 11:00:00,6.77,6.78,6.77,6.78,30000.0,6.77,6.78,6.77,6.78,30000.0
2010-05-17 11:10:00,6.77,6.78,6.76,6.77,87700.0,6.77,6.78,6.76,6.77,87700.0
2010-05-17 11:20:00,6.76,6.77,6.73,6.76,71200.0,6.76,6.77,6.73,6.76,71200.0
2010-05-17 11:30:00,6.76,6.76,6.74,6.74,136800.0,6.76,6.76,6.74,6.74,136800.0
2010-05-17 11:40:00,6.75,6.75,6.73,6.74,30200.0,6.75,6.75,6.73,6.74,30200.0
2010-05-17 11:50:00,6.73,6.76,6.72,6.76,76000.0,6.73,6.76,6.72,6.76,76000.0
2010-05-17 12:00:00,6.76,6.76,6.61,6.62,117400.0,6.76,6.76,6.61,6.62,117400.0
2010-05-17 12:10:00,6.62,6.68,6.62,6.67,29500.0,6.62,6.68,6.62,6.67,29500.0
2010-05-17 12:20:00,6.67,6.72,6.66,6.68,82200.0,6.67,6.72,6.66,6.68,82200.0
2010-05-17 12:30:00,6.68,6.72,6.67,6.71,35600.0,6.68,6.72,6.67,6.71,35600.0
2010-05-17 12:40:00,6.71,6.73,6.7,6.73,25500.0,6.71,6.73,6.7,6.73,25500.0
2010-05-17 12:50:00,6.72,6.73,6.69,6.7,51300.0,6.72,6.73,6.69,6.7,51300.0
2010-05-17 13:00:00,6.71,6.73,6.69,6.71,66600.0,6.71,6.73,6.69,6.71,66600.0
2010-05-17 13:10:00,6.72,6.77,6.71,6.77,35500.0,6.72,6.77,6.71,6.77,35500.0
2010-05-17 13:20:00,6.78,6.79,6.75,6.78,49900.0,6.78,6.79,6.75,6.78,49900.0
2010-05-17 13:30:00,6.78,6.81,6.72,6.72,61400.0,6.78,6.81,6.72,6.72,61400.0
2010-05-17 13:40:00,6.73,6.73,6.72,6.72,9500.0,6.73,6.73,6.72,6.72,9500.0
2010-05-17 13:50:00,6.73,6.77,6.72,6.77,40700.0,6.73,6.77,6.72,6.77,40700.0
2010-05-17 14:00:00,6.77,6.78,6.75,6.75,48100.0,6.77,6.78,6.75,6.75,48100.0
2010-05-17 14:10:00,6.75,6.78,6.75,6.76,45900.0,6.75,6.78,6.75,6.76,45900.0
2010-05-17 14:20:00,6.77,6.78,6.76,6.78,34500.0,6.77,6.78,6.76,6.78,34500.0
2010-05-17 14:30:00,6.78,6.8,6.77,6.79,78400.0,6.78,6.8,6.77,6.79,78400.0
2010-05-17 14:40:00,6.8,6.82,6.79,6.82,20000.0,6.8,6.82,6.79,6.82,20000.0
2010-05-17 14:50:00,6.82,6.82,6.79,6.8,60000.0,6.82,6.82,6.79,6.8,60000.0
2010-05-17 15:00:00,6.81,6.85,6.8,6.81,61000.0,6.81,6.85,6.8,6.81,61000.0
2010-05-17 15:10:00,6.82,6.85,6.81,6.83,101900.0,6.82,6.85,6.81,6.83,101900.0
2010-05-17 15:20:00,6.83,6.84,6.79,6.82,106700.0,6.83,6.84,6.79,6.82,106700.0
2010-05-17 15:30:00,6.82,6.88,6.82,6.87,92500.0,6.82,6.88,6.82,6.87,92500.0
2010-05-17 15:40:00,6.87,6.88,6.84,6.87,126000.0,6.87,6.88,6.84,6.87,126000.0
2010-05-17 15:50:00,6.87,6.88,6.86,6.88,88200.0,6.87,6.88,6.86,6.88,88200.0
2010-05-18 09:30:00,6.92,6.98,6.92,6.94,37800.0,6.92,6.98,6.92,6.94,37800.0
2010-05-18 09:40:00,6.94,6.98,6.94,6.97,116500.0,6.94,6.98,6.94,6.97,116500.0
2010-05-18 09:50:00,6.97,6.97,6.93,6.93,59800.0,6.97,6.97,6.93,6.93,59800.0
2010-05-18 10:00:00,6.93,6.94,6.9,6.91,27400.0,6.93,6.94,6.9,6.91,27400.0
2010-05-18 10:10:00,6.91,6.95,6.9,6.94,69000.0,6.91,6.95,6.9,6.94,69000.0
2010-05-18 10:20:00,6.94,6.94,6.88,6.88,45900.0,6.94,6.94,6.88,6.88,45900.0
2010-05-18 10:30:00,6.89,6.89,6.83,6.88,85900.0,6.89,6.89,6.83,6.88,85900.0
2010-05-18 10:40:00,6.88,6.89,6.82,6.82,94200.0,6.88,6.89,6.82,6.82,94200.0
2010-05-18 10:50:00,6.82,6.86,6.81,6.86,49100.0,6.82,6.86,6.81,6.86,49100.0
2010-05-18 11:00:00,6.86,6.9,6.86,6.88,67700.0,6.86,6.9,6.86,6.88,67700.0
2010-05-18 11:10:00,6.88,6.92,6.88,6.91,41100.0,6.88,6.92,6.88,6.91,41100.0
2010-05-18 11:20:00,6.9,6.94,6.9,6.93,103100.0,6.9,6.94,6.9,6.93,103100.0
2010-05-18 11:30:00,6.92,6.94,6.92,6.93,8400.0,6.92,6.94,6.92,6.93,8400.0
2010-05-18 11:40:00,6.94,6.94,6.84,6.88,53200.0,6.94,6.94,6.84,6.88,53200.0
2010-05-18 11:50:00,6.87,6.88,6.86,6.87,22900.0,6.87,6.88,6.86,6.87,22900.0
2010-05-18 12:00:00,6.86,6.87,6.83,6.85,53800.0,6.86,6.87,6.83,6.85,53800.0
2010-05-18 12:10:00,6.84,6.86,6.84,6.86,5500.0,6.84,6.86,6.84,6.86,5500.0
2010-05-18 12:20:00,6.86,6.86,6.82,6.84,39000.0,6.86,6.86,6.82,6.84,39000.0
2010-05-18 12:30:00,6.84,6.88,6.83,6.85,58000.0,6.84,6.88,6.83,6.85,58000.0
2010-05-18 12:40:00,6.85,6.85,6.82,6.85,69600.0,6.85,6.85,6.82,6.85,69600.0
2010-05-18 12:50:00,6.84,6.87,6.83,6.84,78700.0,6.84,6.87,6.83,6.84,78700.0
2010-05-18 13:00:00,6.83,6.85,6.82,6.84,75200.0,6.83,6.85,6.82,6.84,75200.0
2010-05-18 13:10:00,6.84,6.84,6.77,6.8,36000.0,6.84,6.84,6.77,6.8,36000.0
2010-05-18 13:20:00,6.8,6.81,6.8,6.8,13600.0,6.8,6.81,6.8,6.8,13600.0
2010-05-18 13:30:00,6.8,6.81,6.74,6.75,79900.0,6.8,6.81,6.74,6.75,79900.0
2010-05-18 13:40:00,6.75,6.76,6.73,6.75,64500.0,6.75,6.76,6.73,6.75,64500.0
2010-05-18 13:50:00,6.76,6.77,6.73,6.73,47100.0,6.76,6.77,6.73,6.73,47100.0
2010-05-18 14:00:00,6.74,6.76,6.73,6.76,51900.0,6.74,6.76,6.73,6.76,51900.0
2010-05-18 14:10:00,6.75,6.77,6.75,6.76,14900.0,6.75,6.77,6.75,6.76,14900.0
2010-05-18 14:20:00,6.76,6.76,6.72,6.73,105300.0,6.76,6.76,6.72,6.73,105300.0
2010-05-18 14:30:00,6.72,6.74,6.7,6.72,49300.0,6.72,6.74,6.7,6.72,49300.0
2010-05-18 14:40:00,6.71,6.75,6.71,6.71,152800.0,6.71,6.75,6.71,6.71,152800.0
2010-05-18 14:50:00,6.7,6.71,6.67,6.68,168700.0,6.7,6.71,6.67,6.68,168700.0
2010-05-18 15:00:00,6.69,6.71,6.66,6.7,79300.0,6.69,6.71,6.66,6.7,79300.0
2010-05-18 15:10:00,6.7,6.75,6.69,6.71,73500.0,6.7,6.75,6.69,6.71,73500.0
2010-05-18 15:20:00,6.72,6.72,6.68,6.69,72400.0,6.72,6.72,6.68,6.69,72400.0
2010-05-18 15:30:00,6.68,6.71,6.68,6.7,101000.0,6.68,6.71,6.68,6.7,101000.0
2010-05-18 15:40:00,6.7,6.73,6.69,6.69,165700.0,6.7,6.73,6.69,6.69,165700.0
2010-05-18 15:50:00,6.69,6.71,6.69,6.7,108300.0,6.69,6.71,6.69,6.7,108300.0
2010-05-19 09:30:00,6.65,6.68,6.59,6.64,60500.0,6.65,6.68,6.59,6.64,60500.0
2010-05-19 09:40:00,6.64,6.7,6.64,6.7,24600.0,6.64,6.7,6.64,6.7,24600.0
2010-05-19 09:50:00,6.7,6.7,6.66,6.66,34300.0,6.7,6.7,6.66,6.66,34300.0
2010-05-19 10:00:00,6.67,6.67,6.64,6.64,50800.0,6.67,6.67,6.64,6.64,50800.0
2010-05-19 10:10:00,6.64,6.65,6.57,6.58,99700.0,6.64,6.65,6.57,6.58,99700.0
2010-05-19 10:20:00,6.58,6.59,6.53,6.58,107700.0,6.58,6.59,6.53,6.58,107700.0
2010-05-19 10:30:00,6.58,6.59,6.55,6.56,99400.0,6.58,6.59,6.55,6.56,99400.0
2010-05-19 10:40:00,6.56,6.61,6.54,6.6,185800.0,6.56,6.61,6.54,6.6,185800.0
2010-05-19 10:50:00,6.59,6.63,6.59,6.63,75500.0,6.59,6.63,6.59,6.63,75500.0
2010-05-19 11:00:00,6.63,6.64,6.61,6.63,42600.0,6.63,6.64,6.61,6.63,42600.0
2010-05-19 11:10:00,6.63,6.63,6.61,6.62,26800.0,6.63,6.63,6.61,6.62,26800.0
2010-05-19 11:20:00,6.61,6.62,6.6,6.6,82800.0,6.61,6.62,6.6,6.6,82800.0
2010-05-19 11:30:00,6.6,6.61,6.59,6.59,82700.0,6.6,6.61,6.59,6.59,82700.0
2010-05-19 11:40:00,6.59,6.59,6.54,6.54,50200.0,6.59,6.59,6.54,6.54,50200.0
2010-05-19 11:50:00,6.53,6.58,6.53,6.57,59000.0,6.53,6.58,6.53,6.57,59000.0
2010-05-19 12:00:00,6.58,6.6,6.57,6.58,122200.0,6.58,6.6,6.57,6.58,122200.0
2010-05-19 12:10:00,6.58,6.59,6.56,6.57,28500.0,6.58,6.59,6.56,6.57,28500.0
2010-05-19 12:20:00,6.57,6.62,6.56,6.61,57600.0,6.57,6.62,6.56,6.61,57600.0
2010-05-19 12:30:00,6.62,6.63,6.6,6.61,32400.0,6.62,6.63,6.6,6.61,32400.0
2010-05-19 12:40:00,6.61,6.61,6.6,6.6,51300.0,6.61,6.61,6.6,6.6,51300.0
2010-05-19 12:50:00,6.6,6.65,6.6,6.65,54400.0,6.6,6.65,6.6,6.65,54400.0
2010-05-19 13:00:00,6.65,6.66,6.62,6.66,57200.0,6.65,6.66,6.62,6.66,57200.0
2010-05-19 13:10:00,6.66,6.66,6.62,6.64,76500.0,6.66,6.66,6.62,6.64,76500.0
2010-05-19 13:20:00,6.64,6.68,6.63,6.64,163200.0,6.64,6.68,6.63,6.64,163200.0
2010-05-19 13:30:00,6.65,6.66,6.64,6.65,32800.0,6.65,6.66,6.64,6.65,32800.0
2010-05-19 13:40:00,6.65,6.71,6.64,6.71,48500.0,6.65,6.71,6.64,6.71,48500.0
2010-05-19 13:50:00,6.7,6.7,6.65,6.67,171400.0,6.7,6.7,6.65,6.67,171400.0
2010-05-19 14:00:00,6.66,6.71,6.66,6.69,86000.0,6.66,6.71,6.66,6.69,86000.0
2010-05-19 14:10:00,6.7,6.7,6.68,6.68,52800.0,6.7,6.7,6.68,6.68,52800.0
2010-05-19 14:20:00,6.68,6.7,6.66,6.69,70200.0,6.68,6.7,6.66,6.69,70200.0
2010-05-19 14:30:00,6.7,6.71,6.69,6.69,77100.0,6.7,6.71,6.69,6.69,77100.0
2010-05-19 14:40:00,6.69,6.72,6.69,6.7,47200.0,6.69,6.72,6.69,6.7,47200.0
2010-05-19 14:50:00,6.7,6.71,6.66,6.66,38400.0,6.7,6.71,6.66,6.66,38400.0
2010-05-19 15:00:00,6.67,6.68,6.59,6.6,203700.0,6.67,6.68,6.59,6.6,203700.0
2010-05-19 15:10:00,6.6,6.65,6.58,6.64,114500.0,6.6,6.65,6.58,6.64,114500.0
2010-05-19 15:20:00,6.63,6.66,6.6,6.66,118100.0,6.63,6.66,6.6,6.66,118100.0
2010-05-19 15:30:00,6.65,6.69,6.63,6.69,181500.0,6.65,6.69,6.63,6.69,181500.0
2010-05-19 15:40:00,6.69,6.72,6.68,6.7,117800.0,6.69,6.72,6.68,6.7,117800.0
2010-05-19 15:50:00,6.7,6.73,6.69,6.7,338400.0,6.7,6.73,6.69,6.7,338400.0
2010-05-20 09:30:00,6.56,6.6,6.52,6.53,109900.0,6.56,6.6,6.52,6.53,109900.0
2010-05-20 09:40:00,6.53,6.55,6.5,6.55,98200.0,6.53,6.55,6.5,6.55,98200.0
2010-05-20 09:50:00,6.55,6.58,6.51,6.51,63400.0,6.55,6.58,6.51,6.51,63400.0
2010-05-20 10:00:00,6.51,6.53,6.5,6.51,157100.0,6.51,6.53,6.5,6.51,157100.0
2010-05-20 10:10:00,6.5,6.51,6.44,6.47,218100.0,6.5,6.51,6.44,6.47,218100.0
2010-05-20 10:20:00,6.47,6.55,6.42,6.51,257200.0,6.47,6.55,6.42,6.51,257200.0
2010-05-20 10:30:00,6.5,6.53,6.47,6.5,175300.0,6.5,6.53,6.47,6.5,175300.0
2010-05-20 10:40:00,6.5,6.53,6.46,6.49,120000.0,6.5,6.53,6.46,6.49,120000.0
2010-05-20 10:50:00,6.5,6.53,6.46,6.46,111600.0,6.5,6.53,6.46,6.46,111600.0
2010-05-20 11:00:00,6.45,6.49,6.43,6.47,68300.0,6.45,6.49,6.43,6.47,68300.0
2010-05-20 11:10:00,6.46,6.47,6.43,6.46,90100.0,6.46,6.47,6.43,6.46,90100.0
2010-05-20 11:20:00,6.46,6.5,6.44,6.49,91700.0,6.46,6.5,6.44,6.49,91700.0
2010-05-20 11:30:00,6.5,6.5,6.47,6.48,64400.0,6.5,6.5,6.47,6.48,64400.0
2010-05-20 11:40:00,6.47,6.48,6.44,6.46,65200.0,6.47,6.48,6.44,6.46,65200.0
2010-05-20 11:50:00,6.46,6.47,6.42,6.45,85800.0,6.46,6.47,6.42,6.45,85800.0
2010-05-20 12:00:00,6.44,6.46,6.42,6.45,130500.0,6.44,6.46,6.42,6.45,130500.0
2010-05-20 12:10:00,6.45,6.45,6.39,6.41,50900.0,6.45,6.45,6.39,6.41,50900.0
2010-05-20 12:20:00,6.4,6.4,6.37,6.37,142200.0,6.4,6.4,6.37,6.37,142200.0
2010-05-20 12:30:00,6.37,6.39,6.37,6.39,63600.0,6.37,6.39,6.37,6.39,63600.0
2010-05-20 12:40:00,6.38,6.4,6.36,6.36,108600.0,6.38,6.4,6.36,6.36,108600.0
2010-05-20 12:50:00,6.36,6.36,6.32,6.34,168300.0,6.36,6.36,6.32,6.34,168300.0
2010-05-20 13:00:00,6.34,6.36,6.33,6.34,86300.0,6.34,6.36,6.33,6.34,86300.0
2010-05-20 13:10:00,6.34,6.35,6.34,6.35,96000.0,6.34,6.35,6.34,6.35,96000.0
2010-05-20 13:20:00,6.34,6.41,6.34,6.39,205600.0,6.34,6.41,6.34,6.39,205600.0
2010-05-20 13:30:00,6.39,6.43,6.38,6.41,136300.0,6.39,6.43,6.38,6.41,136300.0
2010-05-20 13:40:00,6.41,6.49,6.41,6.46,384400.0,6.41,6.49,6.41,6.46,384400.0
2010-05-20 13:50:00,6.45,6.47,6.41,6.45,271000.0,6.45,6.47,6.41,6.45,271000.0
2010-05-20 14:00:00,6.45,6.45,6.38,6.42,151900.0,6.45,6.45,6.38,6.42,151900.0
2010-05-20 14:10:00,6.42,6.44,6.41,6.44,62300.0,6.42,6.44,6.41,6.44,62300.0
2010-05-20 14:20:00,6.43,6.44,6.4,6.43,103000.0,6.43,6.44,6.4,6.43,103000.0
2010-05-20 14:30:00,6.43,6.48,6.42,6.48,145000.0,6.43,6.48,6.42,6.48,145000.0
2010-05-20 14:40:00,6.47,6.48,6.45,6.46,154000.0,6.47,6.48,6.45,6.46,154000.0
2010-05-20 14:50:00,6.46,6.54,6.46,6.46,214600.0,6.46,6.54,6.46,6.46,214600.0
2010-05-20 15:00:00,6.47,6.49,6.44,6.47,155000.0,6.47,6.49,6.44,6.47,155000.0
2010-05-20 15:10:00,6.47,6.51,6.44,6.48,181000.0,6.47,6.51,6.44,6.48,181000.0
2010-05-20 15:20:00,6.49,6.51,6.46,6.48,120500.0,6.49,6.51,6.46,6.48,120500.0
2010-05-20 15:30:00,6.48,6.52,6.47,6.52,212200.0,6.48,6.52,6.47,6.52,212200.0
2010-05-20 15:40:00,6.51,6.51,6.44,6.47,166600.0,6.51,6.51,6.44,6.47,166600.0
2010-05-20 15:50:00,6.47,6.47,6.38,6.38,318000.0,6.47,6.47,6.38,6.38,318000.0
2010-05-21 09:30:00,6.32,6.34,6.15,6.28,115600.0,6.32,6.34,6.15,6.28,115600.0
2010-05-21 09:40:00,6.28,6.31,6.25,6.3,73700.0,6.28,6.31,6.25,6.3,73700.0
2010-05-21 09:50:00,6.31,6.39,6.31,6.37,144600.0,6.31,6.39,6.31,6.37,144600.0
2010-05-21 10:00:00,6.38,6.42,6.35,6.4,81400.0,6.38,6.42,6.35,6.4,81400.0
2010-05-21 10:10:00,6.4,6.44,6.36,6.38,267400.0,6.4,6.44,6.36,6.38,267400.0
2010-05-21 10:20:00,6.38,6.41,6.34,6.34,140500.0,6.38,6.41,6.34,6.34,140500.0
2010-05-21 10:30:00,6.34,6.37,6.34,6.36,65600.0,6.34,6.37,6.34,6.36,65600.0
2010-05-21 10:40:00,6.36,6.38,6.33,6.33,91500.0,6.36,6.38,6.33,6.33,91500.0
2010-05-21 10:50:00,6.34,6.36,6.31,6.35,139000.0,6.34,6.36,6.31,6.35,139000.0
2010-05-21 11:00:00,6.35,6.4,6.35,6.38,139300.0,6.35,6.4,6.35,6.38,139300.0
2010-05-21 11:10:00,6.38,6.38,6.34,6.38,298000.0,6.38,6.38,6.34,6.38,298000.0
2010-05-21 11:20:00,6.38,6.41,6.36,6.37,222500.0,6.38,6.41,6.36,6.37,222500.0
2010-05-21 11:30:00,6.37,6.45,6.34,6.45,180000.0,6.37,6.45,6.34,6.45,180000.0
2010-05-21 11:40:00,6.46,6.52,6.44,6.51,163100.0,6.46,6.52,6.44,6.51,163100.0
2010-05-21 11:50:00,6.51,6.55,6.48,6.48,26500.0,6.51,6.55,6.48,6.48,26500.0
2010-05-21 12:00:00,6.47,6.49,6.44,6.48,57800.0,6.47,6.49,6.44,6.48,57800.0
2010-05-21 12:10:00,6.47,6.48,6.45,6.45,31400.0,6.47,6.48,6.45,6.45,31400.0
2010-05-21 12:20:00,6.46,6.47,6.45,6.46,37700.0,6.46,6.47,6.45,6.46,37700.0
2010-05-21 12:30:00,6.47,6.48,6.43,6.45,77900.0,6.47,6.48,6.43,6.45,77900.0
2010-05-21 12:40:00,6.46,6.48,6.44,6.44,30700.0,6.46,6.48,6.44,6.44,30700.0
2010-05-21 12:50:00,6.44,6.49,6.44,6.45,53700.0,6.44,6.49,6.44,6.45,53700.0
2010-05-21 13:00:00,6.46,6.46,6.4,6.44,77800.0,6.46,6.46,6.4,6.44,77800.0
2010-05-21 13:10:00,6.44,6.46,6.43,6.43,45600.0,6.44,6.46,6.43,6.43,45600.0
2010-05-21 13:20:00,6.43,6.44,6.4,6.41,25500.0,6.43,6.44,6.4,6.41,25500.0
2010-05-21 13:30:00,6.42,6.45,6.41,6.43,56600.0,6.42,6.45,6.41,6.43,56600.0
2010-05-21 13:40:00,6.43,6.44,6.43,6.44,10400.0,6.43,6.44,6.43,6.44,10400.0
2010-05-21 13:50:00,6.44,6.44,6.43,6.44,5900.0,6.44,6.44,6.43,6.44,5900.0
2010-05-21 14:00:00,6.44,6.45,6.41,6.41,34200.0,6.44,6.45,6.41,6.41,34200.0
2010-05-21 14:10:00,6.42,6.42,6.39,6.4,47600.0,6.42,6.42,6.39,6.4,47600.0
2010-05-21 14:20:00,6.4,6.41,6.39,6.4,35500.0,6.4,6.41,6.39,6.4,35500.0
2010-05-21 14:30:00,6.41,6.41,6.38,6.38,28900.0,6.41,6.41,6.38,6.38,28900.0
2010-05-21 14:40:00,6.39,6.4,6.35,6.38,83800.0,6.39,6.4,6.35,6.38,83800.0
2010-05-21 14:50:00,6.38,6.41,6.36,6.41,152600.0,6.38,6.41,6.36,6.41,152600.0
2010-05-21 15:00:00,6.41,6.45,6.4,6.41,165300.0,6.41,6.45,6.4,6.41,165300.0
2010-05-21 15:10:00,6.41,6.41,6.36,6.39,61500.0,6.41,6.41,6.36,6.39,61500.0
2010-05-21 15:20:00,6.39,6.42,6.38,6.42,126700.0,6.39,6.42,6.38,6.42,126700.0
2010-05-21 15:30:00,6.42,6.42,6.38,6.38,98000.0,6.42,6.42,6.38,6.38,98000.0
2010-05-21 15:40:00,6.38,6.45,6.38,6.43,84500.0,6.38,6.45,6.38,6.43,84500.0
2010-05-21 15:50:00,6.42,6.46,6.42,6.44,158100.0,6.42,6.46,6.42,6.44,158100.0
2010-05-24 09:30:00,6.46,6.49,6.43,6.43,42300.0,6.46,6.49,6.43,6.43,42300.0
2010-05-24 09:40:00,6.43,6.45,6.39,6.45,53300.0,6.43,6.45,6.39,6.45,53300.0
2010-05-24 09:50:00,6.46,6.46,6.42,6.43,31400.0,6.46,6.46,6.42,6.43,31400.0
2010-05-24 10:00:00,6.44,6.48,6.42,6.44,32000.0,6.44,6.48,6.42,6.44,32000.0
2010-05-24 10:10:00,6.43,6.43,6.39,6.4,92300.0,6.43,6.43,6.39,6.4,92300.0
2010-05-24 10:20:00,6.4,6.43,6.39,6.43,47200.0,6.4,6.43,6.39,6.43,47200.0
2010-05-24 10:30:00,6.42,6.49,6.42,6.49,35500.0,6.42,6.49,6.42,6.49,35500.0
2010-05-24 10:40:00,6.49,6.5,6.46,6.46,16300.0,6.49,6.5,6.46,6.46,16300.0
2010-05-24 10:50:00,6.46,6.48,6.42,6.45,36100.0,6.46,6.48,6.42,6.45,36100.0
2010-05-24 11:00:00,6.45,6.47,6.43,6.46,38200.0,6.45,6.47,6.43,6.46,38200.0
2010-05-24 11:10:00,6.46,6.47,6.43,6.45,96000.0,6.46,6.47,6.43,6.45,96000.0
2010-05-24 11:20:00,6.46,6.48,6.44,6.47,35000.0,6.46,6.48,6.44,6.47,35000.0
2010-05-24 11:30:00,6.47,6.48,6.46,6.46,15400.0,6.47,6.48,6.46,6.46,15400.0
2010-05-24 11:40:00,6.46,6.46,6.46,6.46,74200.0,6.46,6.46,6.46,6.46,74200.0
2010-05-24 11:50:00,6.46,6.48,6.45,6.46,49200.0,6.46,6.48,6.45,6.46,49200.0
2010-05-24 12:00:00,6.46,6.47,6.43,6.45,80100.0,6.46,6.47,6.43,6.45,80100.0
2010-05-24 12:10:00,6.44,6.45,6.41,6.41,30200.0,6.44,6.45,6.41,6.41,30200.0
2010-05-24 12:20:00,6.42,6.42,6.4,6.41,43900.0,6.42,6.42,6.4,6.41,43900.0
2010-05-24 12:30:00,6.41,6.42,6.4,6.42,61500.0,6.41,6.42,6.4,6.42,61500.0
2010-05-24 12:40:00,6.42,6.42,6.41,6.42,11600.0,6.42,6.42,6.41,6.42,11600.0
2010-05-24 12:50:00,6.42,6.44,6.4,6.42,55200.0,6.42,6.44,6.4,6.42,55200.0
2010-05-24 13:00:00,6.41,6.42,6.37,6.37,92800.0,6.41,6.42,6.37,6.37,92800.0
2010-05-24 13:10:00,6.38,6.38,6.37,6.38,4400.0,6.38,6.38,6.37,6.38,4400.0
2010-05-24 13:20:00,6.38,6.41,6.38,6.41,93800.0,6.38,6.41,6.38,6.41,93800.0
2010-05-24 13:30:00,6.42,6.43,6.41,6.42,29200.0,6.42,6.43,6.41,6.42,29200.0
2010-05-24 13:40:00,6.42,6.43,6.41,6.41,23200.0,6.42,6.43,6.41,6.41,23200.0
2010-05-24 13:50:00,6.41,6.41,6.4,6.41,15300.0,6.41,6.41,6.4,6.41,15300.0
2010-05-24 14:00:00,6.4,6.41,6.4,6.41,26300.0,6.4,6.41,6.4,6.41,26300.0
2010-05-24 14:10:00,6.4,6.44,6.4,6.43,56000.0,6.4,6.44,6.4,6.43,56000.0
2010-05-24 14:20:00,6.43,6.45,6.43,6.43,16500.0,6.43,6.45,6.43,6.43,16500.0
2010-05-24 14:30:00,6.43,6.44,6.41,6.42,26400.0,6.43,6.44,6.41,6.42,26400.0
2010-05-24 14:40:00,6.41,6.42,6.39,6.39,35700.0,6.41,6.42,6.39,6.39,35700.0
2010-05-24 14:50:00,6.39,6.4,6.38,6.4,64000.0,6.39,6.4,6.38,6.4,64000.0
2010-05-24 15:00:00,6.41,6.41,6.36,6.36,39300.0,6.41,6.41,6.36,6.36,39300.0
2010-05-24 15:10:00,6.36,6.39,6.35,6.37,114900.0,6.36,6.39,6.35,6.37,114900.0
2010-05-24 15:20:00,6.38,6.39,6.37,6.39,19600.0,6.38,6.39,6.37,6.39,19600.0
2010-05-24 15:30:00,6.39,6.42,6.38,6.4,77900.0,6.39,6.42,6.38,6.4,77900.0
2010-05-24 15:40:00,6.41,6.44,6.39,6.39,146100.0,6.41,6.44,6.39,6.39,146100.0
2010-05-24 15:50:00,6.39,6.41,6.36,6.37,244800.0,6.39,6.41,6.36,6.37,244800.0
2010-05-25 09:30:00,6.27,6.36,6.1,6.13,73800.0,6.27,6.36,6.1,6.13,73800.0
2010-05-25 09:40:00,6.12,6.23,6.1,6.22,136500.0,6.12,6.23,6.1,6.22,136500.0
2010-05-25 09:50:00,6.21,6.22,6.16,6.16,64300.0,6.21,6.22,6.16,6.16,64300.0
2010-05-25 10:00:00,6.17,6.23,6.15,6.21,146500.0,6.17,6.23,6.15,6.21,146500.0
2010-05-25 10:10:00,6.21,6.25,6.2,6.21,121400.0,6.21,6.25,6.2,6.21,121400.0
2010-05-25 10:20:00,6.21,6.24,6.19,6.21,111900.0,6.21,6.24,6.19,6.21,111900.0
2010-05-25 10:30:00,6.2,6.24,6.2,6.23,113000.0,6.2,6.24,6.2,6.23,113000.0
2010-05-25 10:40:00,6.23,6.23,6.2,6.2,47100.0,6.23,6.23,6.2,6.2,47100.0
2010-05-25 10:50:00,6.21,6.22,6.2,6.21,73400.0,6.21,6.22,6.2,6.21,73400.0
2010-05-25 11:00:00,6.2,6.23,6.19,6.23,100100.0,6.2,6.23,6.19,6.23,100100.0
2010-05-25 11:10:00,6.22,6.23,6.2,6.21,39200.0,6.22,6.23,6.2,6.21,39200.0
2010-05-25 11:20:00,6.2,6.21,6.2,6.2,31800.0,6.2,6.21,6.2,6.2,31800.0
2010-05-25 11:30:00,6.2,6.21,6.2,6.21,61600.0,6.2,6.21,6.2,6.21,61600.0
2010-05-25 11:40:00,6.21,6.21,6.16,6.16,112000.0,6.21,6.21,6.16,6.16,112000.0
2010-05-25 11:50:00,6.16,6.2,6.16,6.2,167700.0,6.16,6.2,6.16,6.2,167700.0
2010-05-25 12:00:00,6.2,6.22,6.2,6.22,20600.0,6.2,6.22,6.2,6.22,20600.0
2010-05-25 12:10:00,6.22,6.24,6.2,6.2,153000.0,6.22,6.24,6.2,6.2,153000.0
2010-05-25 12:20:00,6.2,6.22,6.18,6.19,86100.0,6.2,6.22,6.18,6.19,86100.0
2010-05-25 12:30:00,6.18,6.19,6.16,6.18,26300.0,6.18,6.19,6.16,6.18,26300.0
2010-05-25 12:40:00,6.18,6.19,6.15,6.15,40600.0,6.18,6.19,6.15,6.15,40600.0
2010-05-25 12:50:00,6.15,6.16,6.14,6.16,69900.0,6.15,6.16,6.14,6.16,69900.0
2010-05-25 13:00:00,6.15,6.17,6.13,6.15,89300.0,6.15,6.17,6.13,6.15,89300.0
2010-05-25 13:10:00,6.15,6.18,6.15,6.18,39500.0,6.15,6.18,6.15,6.18,39500.0
2010-05-25 13:20:00,6.17,6.2,6.17,6.19,55300.0,6.17,6.2,6.17,6.19,55300.0
2010-05-25 13:30:00,6.2,6.2,6.17,6.17,103700.0,6.2,6.2,6.17,6.17,103700.0
2010-05-25 13:40:00,6.18,6.2,6.16,6.2,183100.0,6.18,6.2,6.16,6.2,183100.0
2010-05-25 13:50:00,6.19,6.24,6.19,6.2,139100.0,6.19,6.24,6.19,6.2,139100.0
2010-05-25 14:00:00,6.2,6.25,6.19,6.22,104100.0,6.2,6.25,6.19,6.22,104100.0
2010-05-25 14:10:00,6.22,6.24,6.21,6.23,67700.0,6.22,6.24,6.21,6.23,67700.0
2010-05-25 14:20:00,6.23,6.24,6.22,6.23,60600.0,6.23,6.24,6.22,6.23,60600.0
2010-05-25 14:30:00,6.23,6.25,6.23,6.24,134800.0,6.23,6.25,6.23,6.24,134800.0
2010-05-25 14:40:00,6.24,6.3,6.24,6.29,89400.0,6.24,6.3,6.24,6.29,89400.0
2010-05-25 14:50:00,6.29,6.31,6.28,6.3,124700.0,6.29,6.31,6.28,6.3,124700.0
2010-05-25 15:00:00,6.3,6.33,6.28,6.31,125500.0,6.3,6.33,6.28,6.31,125500.0
2010-05-25 15:10:00,6.31,6.32,6.28,6.3,88100.0,6.31,6.32,6.28,6.3,88100.0
2010-05-25 15:20:00,6.29,6.36,6.29,6.34,107200.0,6.29,6.36,6.29,6.34,107200.0
2010-05-25 15:30:00,6.34,6.41,6.34,6.39,265800.0,6.34,6.41,6.34,6.39,265800.0
2010-05-25 15:40:00,6.39,6.43,6.38,6.42,250100.0,6.39,6.43,6.38,6.42,250100.0
2010-05-25 15:50:00,6.43,6.43,6.35,6.39,536400.0,6.43,6.43,6.35,6.39,536400.0
2010-05-26 09:30:00,6.39,6.5,6.32,6.47,80800.0,6.39,6.5,6.32,6.47,80800.0
2010-05-26 09:40:00,6.47,6.56,6.47,6.53,124700.0,6.47,6.56,6.47,6.53,124700.0
2010-05-26 09:50:00,6.52,6.61,6.52,6.6,103300.0,6.52,6.61,6.52,6.6,103300.0
2010-05-26 10:00:00,6.61,6.68,6.61,6.61,167400.0,6.61,6.68,6.61,6.61,167400.0
2010-05-26 10:10:00,6.61,6.64,6.59,6.64,38100.0,6.61,6.64,6.59,6.64,38100.0
2010-05-26 10:20:00,6.63,6.68,6.62,6.68,181400.0,6.63,6.68,6.62,6.68,181400.0
2010-05-26 10:30:00,6.67,6.68,6.66,6.68,90300.0,6.67,6.68,6.66,6.68,90300.0
2010-05-26 10:40:00,6.67,6.7,6.67,6.7,81400.0,6.67,6.7,6.67,6.7,81400.0
2010-05-26 10:50:00,6.7,6.72,6.62,6.62,329200.0,6.7,6.72,6.62,6.62,329200.0
2010-05-26 11:00:00,6.63,6.64,6.6,6.63,201200.0,6.63,6.64,6.6,6.63,201200.0
2010-05-26 11:10:00,6.62,6.64,6.6,6.64,75700.0,6.62,6.64,6.6,6.64,75700.0
2010-05-26 11:20:00,6.64,6.65,6.59,6.59,56800.0,6.64,6.65,6.59,6.59,56800.0
2010-05-26 11:30:00,6.59,6.62,6.58,6.58,66500.0,6.59,6.62,6.58,6.58,66500.0
2010-05-26 11:40:00,6.58,6.59,6.51,6.53,74600.0,6.58,6.59,6.51,6.53,74600.0
2010-05-26 11:50:00,6.52,6.58,6.52,6.57,115200.0,6.52,6.58,6.52,6.57,115200.0
2010-05-26 12:00:00,6.57,6.63,6.57,6.61,293400.0,6.57,6.63,6.57,6.61,293400.0
2010-05-26 12:10:00,6.61,6.64,6.6,6.63,51900.0,6.61,6.64,6.6,6.63,51900.0
2010-05-26 12:20:00,6.63,6.64,6.61,6.61,85200.0,6.63,6.64,6.61,6.61,85200.0
2010-05-26 12:30:00,6.61,6.65,6.61,6.64,40400.0,6.61,6.65,6.61,6.64,40400.0
2010-05-26 12:40:00,6.64,6.65,6.58,6.58,174900.0,6.64,6.65,6.58,6.58,174900.0
2010-05-26 12:50:00,6.59,6.61,6.58,6.61,166300.0,6.59,6.61,6.58,6.61,166300.0
2010-05-26 13:00:00,6.61,6.62,6.6,6.62,46300.0,6.61,6.62,6.6,6.62,46300.0
2010-05-26 13:10:00,6.63,6.64,6.62,6.64,114300.0,6.63,6.64,6.62,6.64,114300.0
2010-05-26 13:20:00,6.64,6.64,6.62,6.63,56800.0,6.64,6.64,6.62,6.63,56800.0
2010-05-26 13:30:00,6.62,6.66,6.62,6.66,86500.0,6.62,6.66,6.62,6.66,86500.0
2010-05-26 13:40:00,6.66,6.72,6.64,6.71,241200.0,6.66,6.72,6.64,6.71,241200.0
2010-05-26 13:50:00,6.71,6.72,6.69,6.69,70900.0,6.71,6.72,6.69,6.69,70900.0
2010-05-26 14:00:00,6.69,6.75,6.69,6.73,160600.0,6.69,6.75,6.69,6.73,160600.0
2010-05-26 14:10:00,6.74,6.76,6.73,6.75,148200.0,6.74,6.76,6.73,6.75,148200.0
2010-05-26 14:20:00,6.75,6.79,6.75,6.77,220800.0,6.75,6.79,6.75,6.77,220800.0
2010-05-26 14:30:00,6.77,6.78,6.71,6.72,94300.0,6.77,6.78,6.71,6.72,94300.0
2010-05-26 14:40:00,6.72,6.75,6.72,6.72,81600.0,6.72,6.75,6.72,6.72,81600.0
2010-05-26 14:50:00,6.72,6.73,6.64,6.71,250100.0,6.72,6.73,6.64,6.71,250100.0
2010-05-26 15:00:00,6.7,6.76,6.7,6.71,231300.0,6.7,6.76,6.7,6.71,231300.0
2010-05-26 15:10:00,6.71,6.73,6.7,6.7,178200.0,6.71,6.73,6.7,6.7,178200.0
2010-05-26 15:20:00,6.7,6.72,6.6,6.64,209100.0,6.7,6.72,6.6,6.64,209100.0
2010-05-26 15:30:00,6.63,6.66,6.59,6.64,301100.0,6.63,6.66,6.59,6.64,301100.0
2010-05-26 15:40:00,6.63,6.65,6.59,6.61,312500.0,6.63,6.65,6.59,6.61,312500.0
2010-05-26 15:50:00,6.61,6.64,6.6,6.64,479700.0,6.61,6.64,6.6,6.64,479700.0
2010-05-27 09:30:00,6.74,6.82,6.74,6.76,34800.0,6.74,6.82,6.74,6.76,34800.0
2010-05-27 09:40:00,6.76,6.76,6.7,6.7,50800.0,6.76,6.76,6.7,6.7,50800.0
2010-05-27 09:50:00,6.71,6.71,6.67,6.7,36100.0,6.71,6.71,6.67,6.7,36100.0
2010-05-27 10:00:00,6.7,6.72,6.68,6.7,70700.0,6.7,6.72,6.68,6.7,70700.0
2010-05-27 10:10:00,6.7,6.71,6.7,6.7,15200.0,6.7,6.71,6.7,6.7,15200.0
2010-05-27 10:20:00,6.71,6.71,6.7,6.7,31800.0,6.71,6.71,6.7,6.7,31800.0
2010-05-27 10:30:00,6.71,6.73,6.69,6.69,91600.0,6.71,6.73,6.69,6.69,91600.0
2010-05-27 10:40:00,6.69,6.69,6.62,6.63,116200.0,6.69,6.69,6.62,6.63,116200.0
2010-05-27 10:50:00,6.64,6.64,6.63,6.63,51600.0,6.64,6.64,6.63,6.63,51600.0
2010-05-27 11:00:00,6.63,6.67,6.63,6.66,51500.0,6.63,6.67,6.63,6.66,51500.0
2010-05-27 11:10:00,6.67,6.68,6.65,6.66,205900.0,6.67,6.68,6.65,6.66,205900.0
2010-05-27 11:20:00,6.66,6.72,6.64,6.72,120800.0,6.66,6.72,6.64,6.72,120800.0
2010-05-27 11:30:00,6.72,6.74,6.69,6.7,54000.0,6.72,6.74,6.69,6.7,54000.0
2010-05-27 11:40:00,6.7,6.77,6.69,6.74,101300.0,6.7,6.77,6.69,6.74,101300.0
2010-05-27 11:50:00,6.73,6.76,6.73,6.74,32200.0,6.73,6.76,6.73,6.74,32200.0
2010-05-27 12:00:00,6.75,6.75,6.73,6.75,25000.0,6.75,6.75,6.73,6.75,25000.0
2010-05-27 12:10:00,6.75,6.75,6.73,6.73,27600.0,6.75,6.75,6.73,6.73,27600.0
2010-05-27 12:20:00,6.73,6.76,6.73,6.76,33800.0,6.73,6.76,6.73,6.76,33800.0
2010-05-27 12:30:00,6.76,6.76,6.73,6.73,23400.0,6.76,6.76,6.73,6.73,23400.0
2010-05-27 12:40:00,6.73,6.75,6.73,6.74,55300.0,6.73,6.75,6.73,6.74,55300.0
2010-05-27 12:50:00,6.74,6.75,6.73,6.74,38700.0,6.74,6.75,6.73,6.74,38700.0
2010-05-27 13:00:00,6.74,6.75,6.7,6.7,68900.0,6.74,6.75,6.7,6.7,68900.0
2010-05-27 13:10:00,6.7,6.71,6.7,6.7,18100.0,6.7,6.71,6.7,6.7,18100.0
2010-05-27 13:20:00,6.71,6.72,6.7,6.71,37000.0,6.71,6.72,6.7,6.71,37000.0
2010-05-27 13:30:00,6.71,6.71,6.69,6.7,44300.0,6.71,6.71,6.69,6.7,44300.0
2010-05-27 13:40:00,6.71,6.71,6.66,6.66,36200.0,6.71,6.71,6.66,6.66,36200.0
2010-05-27 13:50:00,6.66,6.68,6.66,6.66,52000.0,6.66,6.68,6.66,6.66,52000.0
2010-05-27 14:00:00,6.66,6.69,6.66,6.69,58900.0,6.66,6.69,6.66,6.69,58900.0
2010-05-27 14:10:00,6.69,6.71,6.68,6.7,85300.0,6.69,6.71,6.68,6.7,85300.0
2010-05-27 14:20:00,6.7,6.72,6.69,6.71,26700.0,6.7,6.72,6.69,6.71,26700.0
2010-05-27 14:30:00,6.71,6.73,6.71,6.73,18100.0,6.71,6.73,6.71,6.73,18100.0
2010-05-27 14:40:00,6.73,6.73,6.72,6.73,25700.0,6.73,6.73,6.72,6.73,25700.0
2010-05-27 14:50:00,6.73,6.74,6.72,6.74,34700.0,6.73,6.74,6.72,6.74,34700.0
2010-05-27 15:00:00,6.73,6.77,6.73,6.77,57600.0,6.73,6.77,6.73,6.77,57600.0
2010-05-27 15:10:00,6.76,6.8,6.76,6.78,120700.0,6.76,6.8,6.76,6.78,120700.0
2010-05-27 15:20:00,6.78,6.8,6.77,6.8,74900.0,6.78,6.8,6.77,6.8,74900.0
2010-05-27 15:30:00,6.79,6.82,6.78,6.79,181800.0,6.79,6.82,6.78,6.79,181800.0
2010-05-27 15:40:00,6.78,6.83,6.78,6.83,100100.0,6.78,6.83,6.78,6.83,100100.0
2010-05-27 15:50:00,6.82,6.84,6.82,6.84,271700.0,6.82,6.84,6.82,6.84,271700.0
2010-05-28 09:30:00,6.82,6.82,6.75,6.75,53600.0,6.82,6.82,6.75,6.75,53600.0
2010-05-28 09:40:00,6.75,6.75,6.69,6.73,67000.0,6.75,6.75,6.69,6.73,67000.0
2010-05-28 09:50:00,6.73,6.75,6.7,6.75,84700.0,6.73,6.75,6.7,6.75,84700.0
2010-05-28 10:00:00,6.75,6.79,6.75,6.78,90100.0,6.75,6.79,6.75,6.78,90100.0
2010-05-28 10:10:00,6.78,6.81,6.78,6.78,37900.0,6.78,6.81,6.78,6.78,37900.0
2010-05-28 10:20:00,6.79,6.8,6.77,6.78,39400.0,6.79,6.8,6.77,6.78,39400.0
2010-05-28 10:30:00,6.77,6.8,6.76,6.77,35900.0,6.77,6.8,6.76,6.77,35900.0
2010-05-28 10:40:00,6.76,6.76,6.74,6.74,59300.0,6.76,6.76,6.74,6.74,59300.0
2010-05-28 10:50:00,6.74,6.75,6.71,6.74,75600.0,6.74,6.75,6.71,6.74,75600.0
2010-05-28 11:00:00,6.74,6.76,6.71,6.73,29400.0,6.74,6.76,6.71,6.73,29400.0
2010-05-28 11:10:00,6.73,6.73,6.7,6.71,22300.0,6.73,6.73,6.7,6.71,22300.0
2010-05-28 11:20:00,6.7,6.71,6.68,6.69,66500.0,6.7,6.71,6.68,6.69,66500.0
2010-05-28 11:30:00,6.68,6.69,6.68,6.69,2800.0,6.68,6.69,6.68,6.69,2800.0
2010-05-28 11:40:00,6.69,6.71,6.68,6.71,43900.0,6.69,6.71,6.68,6.71,43900.0
2010-05-28 11:50:00,6.7,6.71,6.69,6.71,27300.0,6.7,6.71,6.69,6.71,27300.0
2010-05-28 12:00:00,6.7,6.73,6.7,6.73,29900.0,6.7,6.73,6.7,6.73,29900.0
2010-05-28 12:10:00,6.73,6.74,6.72,6.74,7200.0,6.73,6.74,6.72,6.74,7200.0
2010-05-28 12:20:00,6.74,6.78,6.73,6.78,34500.0,6.74,6.78,6.73,6.78,34500.0
2010-05-28 12:30:00,6.77,6.78,6.72,6.72,70300.0,6.77,6.78,6.72,6.72,70300.0
2010-05-28 12:40:00,6.71,6.74,6.69,6.73,124100.0,6.71,6.74,6.69,6.73,124100.0
2010-05-28 12:50:00,6.72,6.76,6.72,6.74,32200.0,6.72,6.76,6.72,6.74,32200.0
2010-05-28 13:00:00,6.74,6.77,6.73,6.73,48000.0,6.74,6.77,6.73,6.73,48000.0
2010-05-28 13:10:00,6.73,6.78,6.73,6.78,39000.0,6.73,6.78,6.73,6.78,39000.0
2010-05-28 13:20:00,6.79,6.79,6.77,6.78,25200.0,6.79,6.79,6.77,6.78,25200.0
2010-05-28 13:30:00,6.78,6.8,6.74,6.74,88700.0,6.78,6.8,6.74,6.74,88700.0
2010-05-28 13:40:00,6.73,6.75,6.73,6.74,32900.0,6.73,6.75,6.73,6.74,32900.0
2010-05-28 13:50:00,6.74,6.75,6.72,6.72,42200.0,6.74,6.75,6.72,6.72,42200.0
2010-05-28 14:00:00,6.72,6.73,6.71,6.73,49700.0,6.72,6.73,6.71,6.73,49700.0
2010-05-28 14:10:00,6.73,6.73,6.72,6.73,20000.0,6.73,6.73,6.72,6.73,20000.0
2010-05-28 14:20:00,6.72,6.75,6.72,6.73,58100.0,6.72,6.75,6.72,6.73,58100.0
2010-05-28 14:30:00,6.73,6.74,6.71,6.73,75700.0,6.73,6.74,6.71,6.73,75700.0
2010-05-28 14:40:00,6.73,6.75,6.73,6.74,36900.0,6.73,6.75,6.73,6.74,36900.0
2010-05-28 14:50:00,6.74,6.76,6.73,6.74,90000.0,6.74,6.76,6.73,6.74,90000.0
2010-05-28 15:00:00,6.74,6.77,6.73,6.74,46600.0,6.74,6.77,6.73,6.74,46600.0
2010-05-28 15:10:00,6.74,6.78,6.74,6.78,64000.0,6.74,6.78,6.74,6.78,64000.0
2010-05-28 15:20:00,6.77,6.79,6.74,6.76,113800.0,6.77,6.79,6.74,6.76,113800.0
2010-05-28 15:30:00,6.77,6.78,6.76,6.76,80300.0,6.77,6.78,6.76,6.76,80300.0
2010-05-28 15:40:00,6.76,6.77,6.75,6.76,142200.0,6.76,6.77,6.75,6.76,142200.0
2010-05-28 15:50:00,6.76,6.77,6.7,6.71,257100.0,6.76,6.77,6.7,6.71,257100.0
2010-06-01 09:30:00,6.72,6.72,6.56,6.58,67800.0,6.72,6.72,6.56,6.58,67800.0
2010-06-01 09:40:00,6.59,6.6,6.57,6.6,31600.0,6.59,6.6,6.57,6.6,31600.0
2010-06-01 09:50:00,6.61,6.66,6.61,6.65,52900.0,6.61,6.66,6.61,6.65,52900.0
2010-06-01 10:00:00,6.65,6.72,6.64,6.67,48700.0,6.65,6.72,6.64,6.67,48700.0
2010-06-01 10:10:00,6.66,6.67,6.65,6.67,37200.0,6.66,6.67,6.65,6.67,37200.0
2010-06-01 10:20:00,6.67,6.74,6.67,6.71,41300.0,6.67,6.74,6.67,6.71,41300.0
2010-06-01 10:30:00,6.72,6.77,6.72,6.74,80800.0,6.72,6.77,6.72,6.74,80800.0
2010-06-01 10:40:00,6.74,6.74,6.72,6.73,29800.0,6.74,6.74,6.72,6.73,29800.0
2010-06-01 10:50:00,6.73,6.73,6.72,6.73,10400.0,6.73,6.73,6.72,6.73,10400.0
2010-06-01 11:00:00,6.73,6.74,6.71,6.71,35200.0,6.73,6.74,6.71,6.71,35200.0
2010-06-01 11:10:00,6.72,6.72,6.69,6.7,52400.0,6.72,6.72,6.69,6.7,52400.0
2010-06-01 11:20:00,6.7,6.72,6.7,6.72,17000.0,6.7,6.72,6.7,6.72,17000.0
2010-06-01 11:30:00,6.72,6.72,6.67,6.67,61000.0,6.72,6.72,6.67,6.67,61000.0
2010-06-01 11:40:00,6.67,6.67,6.62,6.65,79500.0,6.67,6.67,6.62,6.65,79500.0
2010-06-01 11:50:00,6.65,6.66,6.59,6.61,79500.0,6.65,6.66,6.59,6.61,79500.0
2010-06-01 12:00:00,6.6,6.61,6.59,6.6,36200.0,6.6,6.61,6.59,6.6,36200.0
2010-06-01 12:10:00,6.59,6.61,6.59,6.61,26400.0,6.59,6.61,6.59,6.61,26400.0
2010-06-01 12:20:00,6.61,6.62,6.6,6.62,28700.0,6.61,6.62,6.6,6.62,28700.0
2010-06-01 12:30:00,6.62,6.63,6.61,6.61,30800.0,6.62,6.63,6.61,6.61,30800.0
2010-06-01 12:40:00,6.61,6.61,6.59,6.6,97900.0,6.61,6.61,6.59,6.6,97900.0
2010-06-01 12:50:00,6.6,6.61,6.57,6.58,41800.0,6.6,6.61,6.57,6.58,41800.0
2010-06-01 13:00:00,6.57,6.6,6.57,6.59,61900.0,6.57,6.6,6.57,6.59,61900.0
2010-06-01 13:10:00,6.59,6.61,6.59,6.6,99500.0,6.59,6.61,6.59,6.6,99500.0
2010-06-01 13:20:00,6.6,6.61,6.59,6.6,41300.0,6.6,6.61,6.59,6.6,41300.0
2010-06-01 13:30:00,6.6,6.61,6.6,6.61,28000.0,6.6,6.61,6.6,6.61,28000.0
2010-06-01 13:40:00,6.61,6.61,6.59,6.61,55700.0,6.61,6.61,6.59,6.61,55700.0
2010-06-01 13:50:00,6.61,6.61,6.59,6.6,55300.0,6.61,6.61,6.59,6.6,55300.0
2010-06-01 14:00:00,6.6,6.64,6.6,6.62,66400.0,6.6,6.64,6.6,6.62,66400.0
2010-06-01 14:10:00,6.61,6.65,6.61,6.63,57400.0,6.61,6.65,6.61,6.63,57400.0
2010-06-01 14:20:00,6.64,6.65,6.61,6.61,33400.0,6.64,6.65,6.61,6.61,33400.0
2010-06-01 14:30:00,6.61,6.66,6.6,6.64,110700.0,6.61,6.66,6.6,6.64,110700.0
2010-06-01 14:40:00,6.64,6.65,6.61,6.65,40300.0,6.64,6.65,6.61,6.65,40300.0
2010-06-01 14:50:00,6.65,6.65,6.61,6.64,29800.0,6.65,6.65,6.61,6.64,29800.0
2010-06-01 15:00:00,6.64,6.66,6.6,6.6,47200.0,6.64,6.66,6.6,6.6,47200.0
2010-06-01 15:10:00,6.6,6.64,6.59,6.59,61300.0,6.6,6.64,6.59,6.59,61300.0
2010-06-01 15:20:00,6.6,6.6,6.55,6.56,89600.0,6.6,6.6,6.55,6.56,89600.0
2010-06-01 15:30:00,6.56,6.59,6.55,6.58,85300.0,6.56,6.59,6.55,6.58,85300.0
2010-06-01 15:40:00,6.58,6.59,6.55,6.55,152300.0,6.58,6.59,6.55,6.55,152300.0
2010-06-01 15:50:00,6.55,6.56,6.49,6.49,387500.0,6.55,6.56,6.49,6.49,387500.0
2010-06-02 09:30:00,6.51,6.6,6.51,6.51,43200.0,6.51,6.6,6.51,6.51,43200.0
2010-06-02 09:40:00,6.51,6.54,6.51,6.54,57400.0,6.51,6.54,6.51,6.54,57400.0
2010-06-02 09:50:00,6.53,6.56,6.5,6.56,66800.0,6.53,6.56,6.5,6.56,66800.0
2010-06-02 10:00:00,6.56,6.59,6.55,6.55,63400.0,6.56,6.59,6.55,6.55,63400.0
2010-06-02 10:10:00,6.56,6.57,6.52,6.54,128500.0,6.56,6.57,6.52,6.54,128500.0
2010-06-02 10:20:00,6.54,6.59,6.54,6.59,125600.0,6.54,6.59,6.54,6.59,125600.0
2010-06-02 10:30:00,6.58,6.62,6.57,6.61,63500.0,6.58,6.62,6.57,6.61,63500.0
2010-06-02 10:40:00,6.61,6.62,6.6,6.62,18000.0,6.61,6.62,6.6,6.62,18000.0
2010-06-02 10:50:00,6.62,6.62,6.6,6.61,37800.0,6.62,6.62,6.6,6.61,37800.0
2010-06-02 11:00:00,6.61,6.61,6.56,6.59,199700.0,6.61,6.61,6.56,6.59,199700.0
2010-06-02 11:10:00,6.6,6.62,6.57,6.57,69900.0,6.6,6.62,6.57,6.57,69900.0
2010-06-02 11:20:00,6.58,6.6,6.57,6.59,50400.0,6.58,6.6,6.57,6.59,50400.0
2010-06-02 11:30:00,6.58,6.62,6.58,6.62,39900.0,6.58,6.62,6.58,6.62,39900.0
2010-06-02 11:40:00,6.62,6.67,6.61,6.66,94800.0,6.62,6.67,6.61,6.66,94800.0
2010-06-02 11:50:00,6.67,6.67,6.66,6.67,10500.0,6.67,6.67,6.66,6.67,10500.0
2010-06-02 12:00:00,6.67,6.67,6.66,6.66,53000.0,6.67,6.67,6.66,6.66,53000.0
2010-06-02 12:10:00,6.67,6.67,6.66,6.66,9500.0,6.67,6.67,6.66,6.66,9500.0
2010-06-02 12:20:00,6.67,6.67,6.66,6.66,15000.0,6.67,6.67,6.66,6.66,15000.0
2010-06-02 12:30:00,6.67,6.67,6.66,6.67,10200.0,6.67,6.67,6.66,6.67,10200.0
2010-06-02 12:40:00,6.67,6.67,6.66,6.66,64000.0,6.67,6.67,6.66,6.66,64000.0
2010-06-02 12:50:00,6.66,6.66,6.64,6.64,45000.0,6.66,6.66,6.64,6.64,45000.0
2010-06-02 13:00:00,6.65,6.65,6.64,6.65,12300.0,6.65,6.65,6.64,6.65,12300.0
2010-06-02 13:10:00,6.64,6.65,6.64,6.65,11200.0,6.64,6.65,6.64,6.65,11200.0
2010-06-02 13:20:00,6.64,6.65,6.64,6.65,14700.0,6.64,6.65,6.64,6.65,14700.0
2010-06-02 13:30:00,6.65,6.66,6.64,6.65,54300.0,6.65,6.66,6.64,6.65,54300.0
2010-06-02 13:40:00,6.65,6.65,6.63,6.64,33100.0,6.65,6.65,6.63,6.64,33100.0
2010-06-02 13:50:00,6.64,6.64,6.63,6.63,5500.0,6.64,6.64,6.63,6.63,5500.0
2010-06-02 14:00:00,6.63,6.64,6.63,6.64,14400.0,6.63,6.64,6.63,6.64,14400.0
2010-06-02 14:10:00,6.64,6.66,6.63,6.64,43500.0,6.64,6.66,6.63,6.64,43500.0
2010-06-02 14:20:00,6.63,6.64,6.58,6.59,237800.0,6.63,6.64,6.58,6.59,237800.0
2010-06-02 14:30:00,6.6,6.6,6.59,6.6,51900.0,6.6,6.6,6.59,6.6,51900.0
2010-06-02 14:40:00,6.6,6.63,6.59,6.62,81500.0,6.6,6.63,6.59,6.62,81500.0
2010-06-02 14:50:00,6.63,6.66,6.63,6.64,75500.0,6.63,6.66,6.63,6.64,75500.0
2010-06-02 15:00:00,6.65,6.65,6.59,6.59,227800.0,6.65,6.65,6.59,6.59,227800.0
2010-06-02 15:10:00,6.6,6.65,6.59,6.65,113300.0,6.6,6.65,6.59,6.65,113300.0
2010-06-02 15:20:00,6.65,6.65,6.63,6.64,80300.0,6.65,6.65,6.63,6.64,80300.0
2010-06-02 15:30:00,6.64,6.64,6.62,6.63,105800.0,6.64,6.64,6.62,6.63,105800.0
2010-06-02 15:40:00,6.63,6.66,6.63,6.63,214500.0,6.63,6.66,6.63,6.63,214500.0
2010-06-02 15:50:00,6.63,6.66,6.62,6.64,451800.0,6.63,6.66,6.62,6.64,451800.0
2010-06-03 09:30:00,6.71,6.78,6.66,6.76,52300.0,6.71,6.78,6.66,6.76,52300.0
2010-06-03 09:40:00,6.76,6.79,6.74,6.79,142600.0,6.76,6.79,6.74,6.79,142600.0
2010-06-03 09:50:00,6.79,6.82,6.79,6.81,98300.0,6.79,6.82,6.79,6.81,98300.0
2010-06-03 10:00:00,6.81,6.81,6.74,6.78,82100.0,6.81,6.81,6.74,6.78,82100.0
2010-06-03 10:10:00,6.79,6.81,6.76,6.77,60800.0,6.79,6.81,6.76,6.77,60800.0
2010-06-03 10:20:00,6.77,6.77,6.72,6.77,68900.0,6.77,6.77,6.72,6.77,68900.0
2010-06-03 10:30:00,6.77,6.78,6.74,6.76,43700.0,6.77,6.78,6.74,6.76,43700.0
2010-06-03 10:40:00,6.76,6.76,6.74,6.76,122000.0,6.76,6.76,6.74,6.76,122000.0
2010-06-03 10:50:00,6.76,6.77,6.76,6.77,52200.0,6.76,6.77,6.76,6.77,52200.0
2010-06-03 11:00:00,6.76,6.77,6.76,6.77,15200.0,6.76,6.77,6.76,6.77,15200.0
2010-06-03 11:10:00,6.77,6.77,6.76,6.76,30600.0,6.77,6.77,6.76,6.76,30600.0
2010-06-03 11:20:00,6.76,6.77,6.75,6.76,48800.0,6.76,6.77,6.75,6.76,48800.0
2010-06-03 11:30:00,6.76,6.78,6.75,6.76,158900.0,6.76,6.78,6.75,6.76,158900.0
2010-06-03 11:40:00,6.76,6.77,6.74,6.75,160500.0,6.76,6.77,6.74,6.75,160500.0
2010-06-03 11:50:00,6.75,6.75,6.74,6.74,22900.0,6.75,6.75,6.74,6.74,22900.0
2010-06-03 12:00:00,6.75,6.75,6.7,6.7,71200.0,6.75,6.75,6.7,6.7,71200.0
2010-06-03 12:10:00,6.71,6.71,6.65,6.67,179800.0,6.71,6.71,6.65,6.67,179800.0
2010-06-03 12:20:00,6.67,6.67,6.64,6.65,73800.0,6.67,6.67,6.64,6.65,73800.0
2010-06-03 12:30:00,6.66,6.68,6.65,6.67,39700.0,6.66,6.68,6.65,6.67,39700.0
2010-06-03 12:40:00,6.68,6.71,6.67,6.69,158200.0,6.68,6.71,6.67,6.69,158200.0
2010-06-03 12:50:00,6.68,6.69,6.66,6.68,34100.0,6.68,6.69,6.66,6.68,34100.0
2010-06-03 13:00:00,6.68,6.69,6.67,6.69,21000.0,6.68,6.69,6.67,6.69,21000.0
2010-06-03 13:10:00,6.7,6.7,6.69,6.69,36900.0,6.7,6.7,6.69,6.69,36900.0
2010-06-03 13:20:00,6.69,6.7,6.67,6.67,42400.0,6.69,6.7,6.67,6.67,42400.0
2010-06-03 13:30:00,6.67,6.7,6.67,6.7,52100.0,6.67,6.7,6.67,6.7,52100.0
2010-06-03 13:40:00,6.7,6.71,6.68,6.69,86200.0,6.7,6.71,6.68,6.69,86200.0
2010-06-03 13:50:00,6.68,6.69,6.66,6.67,81500.0,6.68,6.69,6.66,6.67,81500.0
2010-06-03 14:00:00,6.68,6.7,6.65,6.67,140100.0,6.68,6.7,6.65,6.67,140100.0
2010-06-03 14:10:00,6.68,6.7,6.67,6.69,151600.0,6.68,6.7,6.67,6.69,151600.0
2010-06-03 14:20:00,6.7,6.72,6.68,6.69,111600.0,6.7,6.72,6.68,6.69,111600.0
2010-06-03 14:30:00,6.69,6.72,6.68,6.68,141600.0,6.69,6.72,6.68,6.68,141600.0
2010-06-03 14:40:00,6.69,6.7,6.66,6.68,130600.0,6.69,6.7,6.66,6.68,130600.0
2010-06-03 14:50:00,6.68,6.7,6.67,6.69,90900.0,6.68,6.7,6.67,6.69,90900.0
2010-06-03 15:00:00,6.69,6.7,6.67,6.68,88400.0,6.69,6.7,6.67,6.68,88400.0
2010-06-03 15:10:00,6.68,6.68,6.64,6.64,112700.0,6.68,6.68,6.64,6.64,112700.0
2010-06-03 15:20:00,6.65,6.68,6.64,6.67,244600.0,6.65,6.68,6.64,6.67,244600.0
2010-06-03 15:30:00,6.66,6.68,6.66,6.68,165000.0,6.66,6.68,6.66,6.68,165000.0
2010-06-03 15:40:00,6.68,6.69,6.65,6.67,214600.0,6.68,6.69,6.65,6.67,214600.0
2010-06-03 15:50:00,6.68,6.68,6.6,6.61,985500.0,6.68,6.68,6.6,6.61,985500.0
2010-06-04 09:30:00,6.45,6.54,6.33,6.53,87100.0,6.45,6.54,6.33,6.53,87100.0
2010-06-04 09:40:00,6.53,6.58,6.52,6.57,65400.0,6.53,6.58,6.52,6.57,65400.0
2010-06-04 09:50:00,6.59,6.62,6.58,6.61,63300.0,6.59,6.62,6.58,6.61,63300.0
2010-06-04 10:00:00,6.6,6.62,6.57,6.57,58100.0,6.6,6.62,6.57,6.57,58100.0
2010-06-04 10:10:00,6.57,6.59,6.56,6.59,77800.0,6.57,6.59,6.56,6.59,77800.0
2010-06-04 10:20:00,6.59,6.61,6.58,6.61,39000.0,6.59,6.61,6.58,6.61,39000.0
2010-06-04 10:30:00,6.61,6.61,6.58,6.6,33000.0,6.61,6.61,6.58,6.6,33000.0
2010-06-04 10:40:00,6.6,6.61,6.59,6.6,19200.0,6.6,6.61,6.59,6.6,19200.0
2010-06-04 10:50:00,6.6,6.6,6.57,6.57,26100.0,6.6,6.6,6.57,6.57,26100.0
2010-06-04 11:00:00,6.57,6.6,6.56,6.6,31500.0,6.57,6.6,6.56,6.6,31500.0
2010-06-04 11:10:00,6.6,6.6,6.57,6.57,34400.0,6.6,6.6,6.57,6.57,34400.0
2010-06-04 11:20:00,6.56,6.57,6.56,6.57,23000.0,6.56,6.57,6.56,6.57,23000.0
2010-06-04 11:30:00,6.57,6.59,6.56,6.59,53000.0,6.57,6.59,6.56,6.59,53000.0
2010-06-04 11:40:00,6.59,6.59,6.57,6.59,31700.0,6.59,6.59,6.57,6.59,31700.0
2010-06-04 11:50:00,6.59,6.6,6.59,6.6,24700.0,6.59,6.6,6.59,6.6,24700.0
2010-06-04 12:00:00,6.6,6.6,6.55,6.55,50800.0,6.6,6.6,6.55,6.55,50800.0
2010-06-04 12:10:00,6.56,6.57,6.55,6.56,52700.0,6.56,6.57,6.55,6.56,52700.0
2010-06-04 12:20:00,6.56,6.57,6.56,6.57,9900.0,6.56,6.57,6.56,6.57,9900.0
2010-06-04 12:30:00,6.57,6.57,6.56,6.57,12300.0,6.57,6.57,6.56,6.57,12300.0
2010-06-04 12:40:00,6.56,6.57,6.56,6.57,25300.0,6.56,6.57,6.56,6.57,25300.0
2010-06-04 12:50:00,6.57,6.58,6.57,6.58,21300.0,6.57,6.58,6.57,6.58,21300.0
2010-06-04 13:00:00,6.58,6.58,6.57,6.58,12000.0,6.58,6.58,6.57,6.58,12000.0
2010-06-04 13:10:00,6.58,6.58,6.56,6.57,29300.0,6.58,6.58,6.56,6.57,29300.0
2010-06-04 13:20:00,6.57,6.57,6.55,6.57,48900.0,6.57,6.57,6.55,6.57,48900.0
2010-06-04 13:30:00,6.57,6.57,6.56,6.56,56600.0,6.57,6.57,6.56,6.56,56600.0
2010-06-04 13:40:00,6.56,6.56,6.55,6.56,23400.0,6.56,6.56,6.55,6.56,23400.0
2010-06-04 13:50:00,6.56,6.56,6.55,6.56,13100.0,6.56,6.56,6.55,6.56,13100.0
2010-06-04 14:00:00,6.56,6.56,6.55,6.56,12400.0,6.56,6.56,6.55,6.56,12400.0
2010-06-04 14:10:00,6.55,6.56,6.55,6.55,8400.0,6.55,6.56,6.55,6.55,8400.0
2010-06-04 14:20:00,6.55,6.56,6.55,6.55,71800.0,6.55,6.56,6.55,6.55,71800.0
2010-06-04 14:30:00,6.55,6.56,6.55,6.56,23700.0,6.55,6.56,6.55,6.56,23700.0
2010-06-04 14:40:00,6.55,6.56,6.52,6.52,78400.0,6.55,6.56,6.52,6.52,78400.0
2010-06-04 14:50:00,6.51,6.52,6.48,6.5,115700.0,6.51,6.52,6.48,6.5,115700.0
2010-06-04 15:00:00,6.49,6.51,6.49,6.51,42100.0,6.49,6.51,6.49,6.51,42100.0
2010-06-04 15:10:00,6.51,6.53,6.48,6.51,254200.0,6.51,6.53,6.48,6.51,254200.0
2010-06-04 15:20:00,6.51,6.52,6.49,6.49,149100.0,6.51,6.52,6.49,6.49,149100.0
2010-06-04 15:30:00,6.49,6.51,6.48,6.49,82300.0,6.49,6.51,6.48,6.49,82300.0
2010-06-04 15:40:00,6.48,6.5,6.44,6.5,253900.0,6.48,6.5,6.44,6.5,253900.0
2010-06-04 15:50:00,6.5,6.52,6.46,6.47,187700.0,6.5,6.52,6.46,6.47,187700.0
2010-06-07 09:30:00,6.5,6.54,6.42,6.46,26300.0,6.5,6.54,6.42,6.46,26300.0
2010-06-07 09:40:00,6.45,6.47,6.39,6.45,41800.0,6.45,6.47,6.39,6.45,41800.0
2010-06-07 09:50:00,6.44,6.51,6.43,6.5,20500.0,6.44,6.51,6.43,6.5,20500.0
2010-06-07 10:00:00,6.5,6.52,6.49,6.51,47400.0,6.5,6.52,6.49,6.51,47400.0
2010-06-07 10:10:00,6.52,6.54,6.5,6.5,63500.0,6.52,6.54,6.5,6.5,63500.0
2010-06-07 10:20:00,6.5,6.51,6.47,6.47,69400.0,6.5,6.51,6.47,6.47,69400.0
2010-06-07 10:30:00,6.47,6.47,6.39,6.4,103100.0,6.47,6.47,6.39,6.4,103100.0
2010-06-07 10:40:00,6.41,6.42,6.39,6.4,76800.0,6.41,6.42,6.39,6.4,76800.0
2010-06-07 10:50:00,6.4,6.41,6.29,6.31,99800.0,6.4,6.41,6.29,6.31,99800.0
2010-06-07 11:00:00,6.32,6.36,6.32,6.35,54700.0,6.32,6.36,6.32,6.35,54700.0
2010-06-07 11:10:00,6.35,6.35,6.31,6.35,72700.0,6.35,6.35,6.31,6.35,72700.0
2010-06-07 11:20:00,6.35,6.35,6.31,6.34,58900.0,6.35,6.35,6.31,6.34,58900.0
2010-06-07 11:30:00,6.33,6.35,6.33,6.34,20800.0,6.33,6.35,6.33,6.34,20800.0
2010-06-07 11:40:00,6.35,6.37,6.34,6.35,42900.0,6.35,6.37,6.34,6.35,42900.0
2010-06-07 11:50:00,6.34,6.37,6.34,6.37,45600.0,6.34,6.37,6.34,6.37,45600.0
2010-06-07 12:00:00,6.36,6.41,6.35,6.39,56400.0,6.36,6.41,6.35,6.39,56400.0
2010-06-07 12:10:00,6.38,6.38,6.38,6.38,40200.0,6.38,6.38,6.38,6.38,40200.0
2010-06-07 12:20:00,6.38,6.38,6.35,6.36,38900.0,6.38,6.38,6.35,6.36,38900.0
2010-06-07 12:30:00,6.36,6.36,6.35,6.35,3900.0,6.36,6.36,6.35,6.35,3900.0
2010-06-07 12:40:00,6.36,6.36,6.35,6.35,10400.0,6.36,6.36,6.35,6.35,10400.0
2010-06-07 12:50:00,6.35,6.37,6.35,6.35,25000.0,6.35,6.37,6.35,6.35,25000.0
2010-06-07 13:00:00,6.35,6.35,6.3,6.33,59000.0,6.35,6.35,6.3,6.33,59000.0
2010-06-07 13:10:00,6.33,6.35,6.33,6.35,30500.0,6.33,6.35,6.33,6.35,30500.0
2010-06-07 13:20:00,6.34,6.35,6.34,6.34,8700.0,6.34,6.35,6.34,6.34,8700.0
2010-06-07 13:30:00,6.35,6.35,6.33,6.33,36600.0,6.35,6.35,6.33,6.33,36600.0
2010-06-07 13:40:00,6.33,6.35,6.32,6.32,39400.0,6.33,6.35,6.32,6.32,39400.0
2010-06-07 13:50:00,6.32,6.32,6.3,6.3,16500.0,6.32,6.32,6.3,6.3,16500.0
2010-06-07 14:00:00,6.3,6.32,6.3,6.32,26700.0,6.3,6.32,6.3,6.32,26700.0
2010-06-07 14:10:00,6.32,6.32,6.28,6.28,40600.0,6.32,6.32,6.28,6.28,40600.0
2010-06-07 14:20:00,6.29,6.31,6.28,6.31,63000.0,6.29,6.31,6.28,6.31,63000.0
2010-06-07 14:30:00,6.3,6.31,6.27,6.28,43400.0,6.3,6.31,6.27,6.28,43400.0
2010-06-07 14:40:00,6.28,6.29,6.26,6.26,56500.0,6.28,6.29,6.26,6.26,56500.0
2010-06-07 14:50:00,6.27,6.27,6.26,6.26,19300.0,6.27,6.27,6.26,6.26,19300.0
2010-06-07 15:00:00,6.27,6.3,6.26,6.3,83900.0,6.27,6.3,6.26,6.3,83900.0
2010-06-07 15:10:00,6.3,6.31,6.26,6.26,53600.0,6.3,6.31,6.26,6.26,53600.0
2010-06-07 15:20:00,6.26,6.27,6.22,6.22,81100.0,6.26,6.27,6.22,6.22,81100.0
2010-06-07 15:30:00,6.21,6.24,6.2,6.22,68900.0,6.21,6.24,6.2,6.22,68900.0
2010-06-07 15:40:00,6.22,6.23,6.19,6.2,67700.0,6.22,6.23,6.19,6.2,67700.0
2010-06-07 15:50:00,6.2,6.25,6.2,6.24,262900.0,6.2,6.25,6.2,6.24,262900.0
2010-06-08 09:30:00,6.24,6.26,6.15,6.24,50700.0,6.24,6.26,6.15,6.24,50700.0
2010-06-08 09:40:00,6.23,6.23,6.15,6.17,35200.0,6.23,6.23,6.15,6.17,35200.0
2010-06-08 09:50:00,6.16,6.16,6.09,6.12,66300.0,6.16,6.16,6.09,6.12,66300.0
2010-06-08 10:00:00,6.11,6.15,6.11,6.15,25700.0,6.11,6.15,6.11,6.15,25700.0
2010-06-08 10:10:00,6.15,6.15,6.08,6.09,44100.0,6.15,6.15,6.08,6.09,44100.0
2010-06-08 10:20:00,6.09,6.09,6.02,6.07,172300.0,6.09,6.09,6.02,6.07,172300.0
2010-06-08 10:30:00,6.08,6.08,5.98,6.01,159000.0,6.08,6.08,5.98,6.01,159000.0
2010-06-08 10:40:00,6.01,6.04,5.97,6.04,116300.0,6.01,6.04,5.97,6.04,116300.0
2010-06-08 10:50:00,6.03,6.09,6.02,6.09,125000.0,6.03,6.09,6.02,6.09,125000.0
2010-06-08 11:00:00,6.08,6.1,6.05,6.08,109000.0,6.08,6.1,6.05,6.08,109000.0
2010-06-08 11:10:00,6.07,6.12,6.07,6.08,120500.0,6.07,6.12,6.07,6.08,120500.0
2010-06-08 11:20:00,6.09,6.16,6.09,6.12,90300.0,6.09,6.16,6.09,6.12,90300.0
2010-06-08 11:30:00,6.12,6.14,6.07,6.07,163600.0,6.12,6.14,6.07,6.07,163600.0
2010-06-08 11:40:00,6.07,6.07,6.05,6.06,28700.0,6.07,6.07,6.05,6.06,28700.0
2010-06-08 11:50:00,6.06,6.1,6.05,6.06,45000.0,6.06,6.1,6.05,6.06,45000.0
2010-06-08 12:00:00,6.06,6.09,6.06,6.07,54600.0,6.06,6.09,6.06,6.07,54600.0
2010-06-08 12:10:00,6.08,6.08,6.05,6.07,30100.0,6.08,6.08,6.05,6.07,30100.0
2010-06-08 12:20:00,6.06,6.07,6.06,6.06,5000.0,6.06,6.07,6.06,6.06,5000.0
2010-06-08 12:30:00,6.06,6.08,6.06,6.08,8300.0,6.06,6.08,6.06,6.08,8300.0
2010-06-08 12:40:00,6.08,6.09,6.05,6.06,51200.0,6.08,6.09,6.05,6.06,51200.0
2010-06-08 12:50:00,6.07,6.1,6.07,6.09,49200.0,6.07,6.1,6.07,6.09,49200.0
2010-06-08 13:00:00,6.09,6.11,6.09,6.09,38800.0,6.09,6.11,6.09,6.09,38800.0
2010-06-08 13:10:00,6.09,6.11,6.09,6.11,25800.0,6.09,6.11,6.09,6.11,25800.0
2010-06-08 13:20:00,6.1,6.11,6.08,6.08,22200.0,6.1,6.11,6.08,6.08,22200.0
2010-06-08 13:30:00,6.08,6.09,6.05,6.05,20100.0,6.08,6.09,6.05,6.05,20100.0
2010-06-08 13:40:00,6.05,6.07,6.03,6.04,18800.0,6.05,6.07,6.03,6.04,18800.0
2010-06-08 13:50:00,6.04,6.06,6.02,6.06,27100.0,6.04,6.06,6.02,6.06,27100.0
2010-06-08 14:00:00,6.06,6.07,6.03,6.03,32900.0,6.06,6.07,6.03,6.03,32900.0
2010-06-08 14:10:00,6.03,6.06,6.01,6.06,44900.0,6.03,6.06,6.01,6.06,44900.0
2010-06-08 14:20:00,6.06,6.08,6.05,6.07,24800.0,6.06,6.08,6.05,6.07,24800.0
2010-06-08 14:30:00,6.08,6.08,6.07,6.08,17200.0,6.08,6.08,6.07,6.08,17200.0
2010-06-08 14:40:00,6.08,6.11,6.07,6.1,66400.0,6.08,6.11,6.07,6.1,66400.0
2010-06-08 14:50:00,6.1,6.1,6.06,6.08,71900.0,6.1,6.1,6.06,6.08,71900.0
2010-06-08 15:00:00,6.09,6.1,6.08,6.09,29700.0,6.09,6.1,6.08,6.09,29700.0
2010-06-08 15:10:00,6.1,6.1,6.05,6.05,108400.0,6.1,6.1,6.05,6.05,108400.0
2010-06-08 15:20:00,6.05,6.1,6.04,6.09,104200.0,6.05,6.1,6.04,6.09,104200.0
2010-06-08 15:30:00,6.09,6.13,6.09,6.12,74600.0,6.09,6.13,6.09,6.12,74600.0
2010-06-08 15:40:00,6.13,6.13,6.11,6.13,54000.0,6.13,6.13,6.11,6.13,54000.0
2010-06-08 15:50:00,6.13,6.14,6.12,6.13,134100.0,6.13,6.14,6.12,6.13,134100.0
2010-06-09 09:30:00,6.15,6.22,6.09,6.09,46000.0,6.15,6.22,6.09,6.09,46000.0
2010-06-09 09:40:00,6.09,6.1,6.02,6.06,51300.0,6.09,6.1,6.02,6.06,51300.0
2010-06-09 09:50:00,6.07,6.14,6.06,6.12,79900.0,6.07,6.14,6.06,6.12,79900.0
2010-06-09 10:00:00,6.13,6.14,6.05,6.09,327800.0,6.13,6.14,6.05,6.09,327800.0
2010-06-09 10:10:00,6.09,6.15,6.06,6.08,210500.0,6.09,6.15,6.06,6.08,210500.0
2010-06-09 10:20:00,6.08,6.1,6.07,6.08,81900.0,6.08,6.1,6.07,6.08,81900.0
2010-06-09 10:30:00,6.07,6.08,6.01,6.06,172400.0,6.07,6.08,6.01,6.06,172400.0
2010-06-09 10:40:00,6.06,6.15,6.02,6.07,108100.0,6.06,6.15,6.02,6.07,108100.0
2010-06-09 10:50:00,6.07,6.11,6.07,6.09,53500.0,6.07,6.11,6.07,6.09,53500.0
2010-06-09 11:00:00,6.1,6.2,6.09,6.2,71600.0,6.1,6.2,6.09,6.2,71600.0
2010-06-09 11:10:00,6.2,6.2,6.16,6.19,32700.0,6.2,6.2,6.16,6.19,32700.0
2010-06-09 11:20:00,6.18,6.22,6.15,6.22,77700.0,6.18,6.22,6.15,6.22,77700.0
2010-06-09 11:30:00,6.21,6.22,6.2,6.22,16900.0,6.21,6.22,6.2,6.22,16900.0
2010-06-09 11:40:00,6.22,6.24,6.22,6.22,62700.0,6.22,6.24,6.22,6.22,62700.0
2010-06-09 11:50:00,6.22,6.24,6.22,6.23,30700.0,6.22,6.24,6.22,6.23,30700.0
2010-06-09 12:00:00,6.23,6.25,6.22,6.25,39900.0,6.23,6.25,6.22,6.25,39900.0
2010-06-09 12:10:00,6.25,6.25,6.24,6.25,27300.0,6.25,6.25,6.24,6.25,27300.0
2010-06-09 12:20:00,6.24,6.27,6.24,6.26,46900.0,6.24,6.27,6.24,6.26,46900.0
2010-06-09 12:30:00,6.26,6.26,6.24,6.25,18300.0,6.26,6.26,6.24,6.25,18300.0
2010-06-09 12:40:00,6.25,6.27,6.25,6.27,11300.0,6.25,6.27,6.25,6.27,11300.0
2010-06-09 12:50:00,6.26,6.28,6.26,6.27,36300.0,6.26,6.28,6.26,6.27,36300.0
2010-06-09 13:00:00,6.26,6.27,6.25,6.25,14000.0,6.26,6.27,6.25,6.25,14000.0
2010-06-09 13:10:00,6.25,6.27,6.25,6.26,44900.0,6.25,6.27,6.25,6.26,44900.0
2010-06-09 13:20:00,6.27,6.27,6.26,6.27,35100.0,6.27,6.27,6.26,6.27,35100.0
2010-06-09 13:30:00,6.26,6.27,6.25,6.25,23300.0,6.26,6.27,6.25,6.25,23300.0
2010-06-09 13:40:00,6.25,6.27,6.25,6.25,49400.0,6.25,6.27,6.25,6.25,49400.0
2010-06-09 13:50:00,6.25,6.26,6.25,6.26,3800.0,6.25,6.26,6.25,6.26,3800.0
2010-06-09 14:00:00,6.26,6.27,6.23,6.23,54600.0,6.26,6.27,6.23,6.23,54600.0
2010-06-09 14:10:00,6.23,6.27,6.23,6.25,58300.0,6.23,6.27,6.23,6.25,58300.0
2010-06-09 14:20:00,6.26,6.27,6.25,6.27,89300.0,6.26,6.27,6.25,6.27,89300.0
2010-06-09 14:30:00,6.26,6.27,6.24,6.26,114800.0,6.26,6.27,6.24,6.26,114800.0
2010-06-09 14:40:00,6.25,6.26,6.22,6.22,35500.0,6.25,6.26,6.22,6.22,35500.0
2010-06-09 14:50:00,6.22,6.23,6.21,6.22,24300.0,6.22,6.23,6.21,6.22,24300.0
2010-06-09 15:00:00,6.21,6.23,6.21,6.22,47900.0,6.21,6.23,6.21,6.22,47900.0
2010-06-09 15:10:00,6.22,6.23,6.15,6.17,129000.0,6.22,6.23,6.15,6.17,129000.0
2010-06-09 15:20:00,6.17,6.21,6.17,6.21,137100.0,6.17,6.21,6.17,6.21,137100.0
2010-06-09 15:30:00,6.21,6.21,6.17,6.17,104600.0,6.21,6.21,6.17,6.17,104600.0
2010-06-09 15:40:00,6.17,6.22,6.17,6.18,200800.0,6.17,6.22,6.17,6.18,200800.0
2010-06-09 15:50:00,6.18,6.19,6.15,6.17,567700.0,6.18,6.19,6.15,6.17,567700.0
2010-06-10 09:30:00,5.96,6.05,5.96,6.04,1608300.0,5.96,6.05,5.96,6.04,1608300.0
2010-06-10 09:40:00,6.04,6.09,5.99,6.01,1084200.0,6.04,6.09,5.99,6.01,1084200.0
2010-06-10 09:50:00,6.01,6.09,6.01,6.08,1223900.0,6.01,6.09,6.01,6.08,1223900.0
2010-06-10 10:00:00,6.09,6.12,6.08,6.09,1485100.0,6.09,6.12,6.08,6.09,1485100.0
2010-06-10 10:10:00,6.1,6.1,6.03,6.08,989500.0,6.1,6.1,6.03,6.08,989500.0
2010-06-10 10:20:00,6.07,6.13,6.07,6.08,1291100.0,6.07,6.13,6.07,6.08,1291100.0
2010-06-10 10:30:00,6.08,6.11,6.08,6.11,1750300.0,6.08,6.11,6.08,6.11,1750300.0
2010-06-10 10:40:00,6.11,6.11,6.1,6.1,904400.0,6.11,6.11,6.1,6.1,904400.0
2010-06-10 10:50:00,6.1,6.11,6.1,6.1,107400.0,6.1,6.11,6.1,6.1,107400.0
2010-06-10 11:00:00,6.11,6.16,6.1,6.16,424400.0,6.11,6.16,6.1,6.16,424400.0
2010-06-10 11:10:00,6.15,6.17,6.1,6.12,529600.0,6.15,6.17,6.1,6.12,529600.0
2010-06-10 11:20:00,6.11,6.14,6.1,6.12,193000.0,6.11,6.14,6.1,6.12,193000.0
2010-06-10 11:30:00,6.13,6.13,6.11,6.12,1838300.0,6.13,6.13,6.11,6.12,1838300.0
2010-06-10 11:40:00,6.13,6.14,6.11,6.12,528800.0,6.13,6.14,6.11,6.12,528800.0
2010-06-10 11:50:00,6.12,6.16,6.11,6.16,295700.0,6.12,6.16,6.11,6.16,295700.0
2010-06-10 12:00:00,6.16,6.16,6.1,6.12,199700.0,6.16,6.16,6.1,6.12,199700.0
2010-06-10 12:10:00,6.11,6.18,6.11,6.15,350400.0,6.11,6.18,6.11,6.15,350400.0
2010-06-10 12:20:00,6.15,6.16,6.15,6.15,177500.0,6.15,6.16,6.15,6.15,177500.0
2010-06-10 12:30:00,6.15,6.16,6.15,6.16,146800.0,6.15,6.16,6.15,6.16,146800.0
2010-06-10 12:40:00,6.15,6.16,6.11,6.14,164700.0,6.15,6.16,6.11,6.14,164700.0
2010-06-10 12:50:00,6.14,6.15,6.14,6.14,43400.0,6.14,6.15,6.14,6.14,43400.0
2010-06-10 13:00:00,6.14,6.15,6.13,6.13,21500.0,6.14,6.15,6.13,6.13,21500.0
2010-06-10 13:10:00,6.14,6.14,6.12,6.12,195200.0,6.14,6.14,6.12,6.12,195200.0
2010-06-10 13:20:00,6.12,6.13,6.11,6.12,242300.0,6.12,6.13,6.11,6.12,242300.0
2010-06-10 13:30:00,6.12,6.12,6.1,6.11,109500.0,6.12,6.12,6.1,6.11,109500.0
2010-06-10 13:40:00,6.11,6.14,6.1,6.13,404200.0,6.11,6.14,6.1,6.13,404200.0
2010-06-10 13:50:00,6.13,6.15,6.12,6.13,171000.0,6.13,6.15,6.12,6.13,171000.0
2010-06-10 14:00:00,6.13,6.16,6.11,6.12,350700.0,6.13,6.16,6.11,6.12,350700.0
2010-06-10 14:10:00,6.12,6.13,6.12,6.13,16500.0,6.12,6.13,6.12,6.13,16500.0
2010-06-10 14:20:00,6.13,6.13,6.1,6.11,248000.0,6.13,6.13,6.1,6.11,248000.0
2010-06-10 14:30:00,6.11,6.13,6.1,6.13,93000.0,6.11,6.13,6.1,6.13,93000.0
2010-06-10 14:40:00,6.13,6.14,6.11,6.13,216500.0,6.13,6.14,6.11,6.13,216500.0
2010-06-10 14:50:00,6.13,6.13,6.12,6.12,57800.0,6.13,6.13,6.12,6.12,57800.0
2010-06-10 15:00:00,6.13,6.13,6.12,6.13,34300.0,6.13,6.13,6.12,6.13,34300.0
2010-06-10 15:10:00,6.13,6.13,6.12,6.12,69600.0,6.13,6.13,6.12,6.12,69600.0
2010-06-10 15:20:00,6.13,6.14,6.12,6.12,216800.0,6.13,6.14,6.12,6.12,216800.0
2010-06-10 15:30:00,6.13,6.14,6.12,6.12,212700.0,6.13,6.14,6.12,6.12,212700.0
2010-06-10 15:40:00,6.12,6.14,6.12,6.12,218100.0,6.12,6.14,6.12,6.12,218100.0
2010-06-10 15:50:00,6.12,6.15,6.11,6.12,932800.0,6.12,6.15,6.11,6.12,932800.0
2010-06-11 09:30:00,6.05,6.13,6.02,6.12,37300.0,6.05,6.13,6.02,6.12,37300.0
2010-06-11 09:40:00,6.12,6.14,6.11,6.12,23400.0,6.12,6.14,6.11,6.12,23400.0
2010-06-11 09:50:00,6.13,6.18,6.13,6.16,109000.0,6.13,6.18,6.13,6.16,109000.0
2010-06-11 10:00:00,6.16,6.18,6.15,6.17,186000.0,6.16,6.18,6.15,6.17,186000.0
2010-06-11 10:10:00,6.17,6.18,6.15,6.16,228800.0,6.17,6.18,6.15,6.16,228800.0
2010-06-11 10:20:00,6.16,6.17,6.15,6.16,427700.0,6.16,6.17,6.15,6.16,427700.0
2010-06-11 10:30:00,6.17,6.17,6.12,6.13,251900.0,6.17,6.17,6.12,6.13,251900.0
2010-06-11 10:40:00,6.13,6.16,6.13,6.16,47600.0,6.13,6.16,6.13,6.16,47600.0
2010-06-11 10:50:00,6.16,6.16,6.13,6.14,335300.0,6.16,6.16,6.13,6.14,335300.0
2010-06-11 11:00:00,6.14,6.15,6.13,6.14,100700.0,6.14,6.15,6.13,6.14,100700.0
2010-06-11 11:10:00,6.14,6.15,6.12,6.14,238200.0,6.14,6.15,6.12,6.14,238200.0
2010-06-11 11:20:00,6.14,6.14,6.13,6.14,40800.0,6.14,6.14,6.13,6.14,40800.0
2010-06-11 11:30:00,6.14,6.14,6.13,6.14,31700.0,6.14,6.14,6.13,6.14,31700.0
2010-06-11 11:40:00,6.14,6.14,6.11,6.13,93600.0,6.14,6.14,6.11,6.13,93600.0
2010-06-11 11:50:00,6.13,6.16,6.12,6.16,141500.0,6.13,6.16,6.12,6.16,141500.0
2010-06-11 12:00:00,6.16,6.16,6.15,6.16,9400.0,6.16,6.16,6.15,6.16,9400.0
2010-06-11 12:10:00,6.15,6.16,6.15,6.16,8700.0,6.15,6.16,6.15,6.16,8700.0
2010-06-11 12:20:00,6.16,6.16,6.15,6.15,24900.0,6.16,6.16,6.15,6.15,24900.0
2010-06-11 12:30:00,6.16,6.17,6.14,6.16,110200.0,6.16,6.17,6.14,6.16,110200.0
2010-06-11 12:40:00,6.16,6.17,6.15,6.16,192500.0,6.16,6.17,6.15,6.16,192500.0
2010-06-11 12:50:00,6.17,6.17,6.14,6.16,131500.0,6.17,6.17,6.14,6.16,131500.0
2010-06-11 13:00:00,6.17,6.17,6.16,6.16,42300.0,6.17,6.17,6.16,6.16,42300.0
2010-06-11 13:10:00,6.16,6.17,6.15,6.16,150600.0,6.16,6.17,6.15,6.16,150600.0
2010-06-11 13:20:00,6.16,6.17,6.15,6.16,2057200.0,6.16,6.17,6.15,6.16,2057200.0
2010-06-11 13:30:00,6.16,6.16,6.15,6.15,114500.0,6.16,6.16,6.15,6.15,114500.0
2010-06-11 13:40:00,6.16,6.16,6.14,6.14,93900.0,6.16,6.16,6.14,6.14,93900.0
2010-06-11 13:50:00,6.14,6.15,6.14,6.15,23600.0,6.14,6.15,6.14,6.15,23600.0
2010-06-11 14:00:00,6.15,6.16,6.14,6.14,86100.0,6.15,6.16,6.14,6.14,86100.0
2010-06-11 14:10:00,6.14,6.16,6.13,6.14,68200.0,6.14,6.16,6.13,6.14,68200.0
2010-06-11 14:20:00,6.14,6.15,6.14,6.15,27300.0,6.14,6.15,6.14,6.15,27300.0
2010-06-11 14:30:00,6.14,6.16,6.14,6.16,239100.0,6.14,6.16,6.14,6.16,239100.0
2010-06-11 14:40:00,6.16,6.16,6.15,6.16,68300.0,6.16,6.16,6.15,6.16,68300.0
2010-06-11 14:50:00,6.16,6.16,6.15,6.16,54800.0,6.16,6.16,6.15,6.16,54800.0
2010-06-11 15:00:00,6.16,6.16,6.15,6.16,216600.0,6.16,6.16,6.15,6.16,216600.0
2010-06-11 15:10:00,6.16,6.17,6.15,6.17,208500.0,6.16,6.17,6.15,6.17,208500.0
2010-06-11 15:20:00,6.16,6.18,6.16,6.18,258200.0,6.16,6.18,6.16,6.18,258200.0
2010-06-11 15:30:00,6.18,6.19,6.17,6.18,237700.0,6.18,6.19,6.17,6.18,237700.0
2010-06-11 15:40:00,6.18,6.21,6.17,6.21,333600.0,6.18,6.21,6.17,6.21,333600.0
2010-06-11 15:50:00,6.21,6.22,6.2,6.2,305700.0,6.21,6.22,6.2,6.2,305700.0
2010-06-14 09:30:00,6.25,6.27,6.21,6.25,265000.0,6.25,6.27,6.21,6.25,265000.0
2010-06-14 09:40:00,6.24,6.26,6.19,6.25,307500.0,6.24,6.26,6.19,6.25,307500.0
2010-06-14 09:50:00,6.25,6.25,6.24,6.25,53600.0,6.25,6.25,6.24,6.25,53600.0
2010-06-14 10:00:00,6.25,6.26,6.24,6.25,141800.0,6.25,6.26,6.24,6.25,141800.0
2010-06-14 10:10:00,6.24,6.25,6.24,6.25,95900.0,6.24,6.25,6.24,6.25,95900.0
2010-06-14 10:20:00,6.25,6.25,6.24,6.25,41500.0,6.25,6.25,6.24,6.25,41500.0
2010-06-14 10:30:00,6.25,6.25,6.24,6.25,40600.0,6.25,6.25,6.24,6.25,40600.0
2010-06-14 10:40:00,6.25,6.26,6.24,6.25,120100.0,6.25,6.26,6.24,6.25,120100.0
2010-06-14 10:50:00,6.25,6.28,6.24,6.27,162200.0,6.25,6.28,6.24,6.27,162200.0
2010-06-14 11:00:00,6.27,6.28,6.26,6.28,68900.0,6.27,6.28,6.26,6.28,68900.0
2010-06-14 11:10:00,6.28,6.3,6.27,6.29,123000.0,6.28,6.3,6.27,6.29,123000.0
2010-06-14 11:20:00,6.3,6.31,6.28,6.29,141800.0,6.3,6.31,6.28,6.29,141800.0
2010-06-14 11:30:00,6.29,6.29,6.27,6.28,81300.0,6.29,6.29,6.27,6.28,81300.0
2010-06-14 11:40:00,6.28,6.34,6.28,6.31,133600.0,6.28,6.34,6.28,6.31,133600.0
2010-06-14 11:50:00,6.31,6.34,6.31,6.34,292400.0,6.31,6.34,6.31,6.34,292400.0
2010-06-14 12:00:00,6.33,6.34,6.32,6.33,81900.0,6.33,6.34,6.32,6.33,81900.0
2010-06-14 12:10:00,6.33,6.34,6.3,6.31,175200.0,6.33,6.34,6.3,6.31,175200.0
2010-06-14 12:20:00,6.31,6.32,6.3,6.32,615200.0,6.31,6.32,6.3,6.32,615200.0
2010-06-14 12:30:00,6.32,6.34,6.32,6.33,60900.0,6.32,6.34,6.32,6.33,60900.0
2010-06-14 12:40:00,6.32,6.33,6.32,6.33,23500.0,6.32,6.33,6.32,6.33,23500.0
2010-06-14 12:50:00,6.33,6.33,6.31,6.32,18200.0,6.33,6.33,6.31,6.32,18200.0
2010-06-14 13:00:00,6.31,6.32,6.27,6.27,202400.0,6.31,6.32,6.27,6.27,202400.0
2010-06-14 13:10:00,6.28,6.28,6.27,6.28,15800.0,6.28,6.28,6.27,6.28,15800.0
2010-06-14 13:20:00,6.28,6.28,6.27,6.28,10600.0,6.28,6.28,6.27,6.28,10600.0
2010-06-14 13:30:00,6.28,6.3,6.27,6.29,66400.0,6.28,6.3,6.27,6.29,66400.0
2010-06-14 13:40:00,6.29,6.3,6.29,6.3,20600.0,6.29,6.3,6.29,6.3,20600.0
2010-06-14 13:50:00,6.29,6.29,6.27,6.27,34500.0,6.29,6.29,6.27,6.27,34500.0
2010-06-14 14:00:00,6.27,6.27,6.24,6.25,34000.0,6.27,6.27,6.24,6.25,34000.0
2010-06-14 14:10:00,6.25,6.26,6.24,6.26,64100.0,6.25,6.26,6.24,6.26,64100.0
2010-06-14 14:20:00,6.26,6.26,6.24,6.25,39300.0,6.26,6.26,6.24,6.25,39300.0
2010-06-14 14:30:00,6.26,6.26,6.24,6.25,60900.0,6.26,6.26,6.24,6.25,60900.0
2010-06-14 14:40:00,6.24,6.29,6.24,6.27,129200.0,6.24,6.29,6.24,6.27,129200.0
2010-06-14 14:50:00,6.28,6.3,6.27,6.29,110800.0,6.28,6.3,6.27,6.29,110800.0
2010-06-14 15:00:00,6.29,6.31,6.26,6.3,291700.0,6.29,6.31,6.26,6.3,291700.0
2010-06-14 15:10:00,6.3,6.31,6.28,6.29,179900.0,6.3,6.31,6.28,6.29,179900.0
2010-06-14 15:20:00,6.29,6.3,6.26,6.29,182400.0,6.29,6.3,6.26,6.29,182400.0
2010-06-14 15:30:00,6.28,6.29,6.22,6.24,173600.0,6.28,6.29,6.22,6.24,173600.0
2010-06-14 15:40:00,6.24,6.25,6.22,6.25,114400.0,6.24,6.25,6.22,6.25,114400.0
2010-06-14 15:50:00,6.24,6.25,6.2,6.22,470200.0,6.24,6.25,6.2,6.22,470200.0
2010-06-15 09:30:00,6.13,6.31,6.06,6.28,21800.0,6.13,6.31,6.06,6.28,21800.0
2010-06-15 09:40:00,6.28,6.34,6.28,6.33,403100.0,6.28,6.34,6.28,6.33,403100.0
2010-06-15 09:50:00,6.33,6.35,6.33,6.35,48700.0,6.33,6.35,6.33,6.35,48700.0
2010-06-15 10:00:00,6.34,6.35,6.27,6.27,182200.0,6.34,6.35,6.27,6.27,182200.0
2010-06-15 10:10:00,6.28,6.28,6.2,6.24,167400.0,6.28,6.28,6.2,6.24,167400.0
2010-06-15 10:20:00,6.24,6.26,6.24,6.26,25600.0,6.24,6.26,6.24,6.26,25600.0
2010-06-15 10:30:00,6.26,6.29,6.26,6.28,56400.0,6.26,6.29,6.26,6.28,56400.0
2010-06-15 10:40:00,6.28,6.28,6.25,6.26,69100.0,6.28,6.28,6.25,6.26,69100.0
2010-06-15 10:50:00,6.27,6.27,6.26,6.27,33700.0,6.27,6.27,6.26,6.27,33700.0
2010-06-15 11:00:00,6.27,6.28,6.25,6.26,42100.0,6.27,6.28,6.25,6.26,42100.0
2010-06-15 11:10:00,6.26,6.28,6.25,6.28,25300.0,6.26,6.28,6.25,6.28,25300.0
2010-06-15 11:20:00,6.28,6.3,6.26,6.26,61700.0,6.28,6.3,6.26,6.26,61700.0
2010-06-15 11:30:00,6.26,6.27,6.23,6.24,68500.0,6.26,6.27,6.23,6.24,68500.0
2010-06-15 11:40:00,6.23,6.25,6.23,6.24,43500.0,6.23,6.25,6.23,6.24,43500.0
2010-06-15 11:50:00,6.24,6.28,6.23,6.28,86700.0,6.24,6.28,6.23,6.28,86700.0
2010-06-15 12:00:00,6.28,6.3,6.28,6.3,78500.0,6.28,6.3,6.28,6.3,78500.0
2010-06-15 12:10:00,6.29,6.3,6.29,6.3,16600.0,6.29,6.3,6.29,6.3,16600.0
2010-06-15 12:20:00,6.3,6.3,6.29,6.29,6000.0,6.3,6.3,6.29,6.29,6000.0
2010-06-15 12:30:00,6.3,6.3,6.29,6.3,16600.0,6.3,6.3,6.29,6.3,16600.0
2010-06-15 12:40:00,6.3,6.3,6.28,6.28,50400.0,6.3,6.3,6.28,6.28,50400.0
2010-06-15 12:50:00,6.29,6.29,6.27,6.27,21100.0,6.29,6.29,6.27,6.27,21100.0
2010-06-15 13:00:00,6.28,6.28,6.26,6.26,40700.0,6.28,6.28,6.26,6.26,40700.0
2010-06-15 13:10:00,6.26,6.3,6.26,6.3,65200.0,6.26,6.3,6.26,6.3,65200.0
2010-06-15 13:20:00,6.3,6.3,6.29,6.29,5200.0,6.3,6.3,6.29,6.29,5200.0
2010-06-15 13:30:00,6.3,6.3,6.29,6.29,21200.0,6.3,6.3,6.29,6.29,21200.0
2010-06-15 13:40:00,6.29,6.3,6.28,6.28,36600.0,6.29,6.3,6.28,6.28,36600.0
2010-06-15 13:50:00,6.28,6.31,6.27,6.31,109100.0,6.28,6.31,6.27,6.31,109100.0
2010-06-15 14:00:00,6.31,6.34,6.3,6.33,50000.0,6.31,6.34,6.3,6.33,50000.0
2010-06-15 14:10:00,6.33,6.33,6.32,6.33,48300.0,6.33,6.33,6.32,6.33,48300.0
2010-06-15 14:20:00,6.33,6.33,6.3,6.32,144200.0,6.33,6.33,6.3,6.32,144200.0
2010-06-15 14:30:00,6.31,6.33,6.26,6.3,297500.0,6.31,6.33,6.26,6.3,297500.0
2010-06-15 14:40:00,6.3,6.31,6.28,6.29,82000.0,6.3,6.31,6.28,6.29,82000.0
2010-06-15 14:50:00,6.29,6.29,6.25,6.26,115600.0,6.29,6.29,6.25,6.26,115600.0
2010-06-15 15:00:00,6.27,6.28,6.26,6.28,112800.0,6.27,6.28,6.26,6.28,112800.0
2010-06-15 15:10:00,6.27,6.28,6.26,6.28,133700.0,6.27,6.28,6.26,6.28,133700.0
2010-06-15 15:20:00,6.28,6.3,6.26,6.3,168800.0,6.28,6.3,6.26,6.3,168800.0
2010-06-15 15:30:00,6.3,6.3,6.27,6.28,214400.0,6.3,6.3,6.27,6.28,214400.0
2010-06-15 15:40:00,6.28,6.28,6.26,6.27,258700.0,6.28,6.28,6.26,6.27,258700.0
2010-06-15 15:50:00,6.27,6.31,6.26,6.27,421300.0,6.27,6.31,6.26,6.27,421300.0
2010-06-16 09:30:00,6.24,6.35,6.22,6.29,66400.0,6.24,6.35,6.22,6.29,66400.0
2010-06-16 09:40:00,6.28,6.29,6.26,6.29,16100.0,6.28,6.29,6.26,6.29,16100.0
2010-06-16 09:50:00,6.28,6.29,6.23,6.23,60000.0,6.28,6.29,6.23,6.23,60000.0
2010-06-16 10:00:00,6.23,6.25,6.23,6.23,53700.0,6.23,6.25,6.23,6.23,53700.0
2010-06-16 10:10:00,6.23,6.24,6.22,6.23,47100.0,6.23,6.24,6.22,6.23,47100.0
2010-06-16 10:20:00,6.23,6.25,6.21,6.25,71500.0,6.23,6.25,6.21,6.25,71500.0
2010-06-16 10:30:00,6.25,6.25,6.24,6.24,18100.0,6.25,6.25,6.24,6.24,18100.0
2010-06-16 10:40:00,6.25,6.3,6.24,6.28,83300.0,6.25,6.3,6.24,6.28,83300.0
2010-06-16 10:50:00,6.28,6.32,6.28,6.31,58200.0,6.28,6.32,6.28,6.31,58200.0
2010-06-16 11:00:00,6.32,6.32,6.29,6.3,81100.0,6.32,6.32,6.29,6.3,81100.0
2010-06-16 11:10:00,6.3,6.33,6.3,6.32,20100.0,6.3,6.33,6.3,6.32,20100.0
2010-06-16 11:20:00,6.33,6.33,6.29,6.29,442100.0,6.33,6.33,6.29,6.29,442100.0
2010-06-16 11:30:00,6.29,6.31,6.26,6.3,147100.0,6.29,6.31,6.26,6.3,147100.0
2010-06-16 11:40:00,6.3,6.31,6.28,6.3,73600.0,6.3,6.31,6.28,6.3,73600.0
2010-06-16 11:50:00,6.3,6.32,6.29,6.32,44900.0,6.3,6.32,6.29,6.32,44900.0
2010-06-16 12:00:00,6.31,6.32,6.3,6.3,80500.0,6.31,6.32,6.3,6.3,80500.0
2010-06-16 12:10:00,6.3,6.32,6.3,6.31,115400.0,6.3,6.32,6.3,6.31,115400.0
2010-06-16 12:20:00,6.3,6.31,6.3,6.3,9400.0,6.3,6.31,6.3,6.3,9400.0
2010-06-16 12:30:00,6.3,6.31,6.3,6.31,11600.0,6.3,6.31,6.3,6.31,11600.0
2010-06-16 12:40:00,6.31,6.31,6.3,6.3,14500.0,6.31,6.31,6.3,6.3,14500.0
2010-06-16 12:50:00,6.3,6.31,6.3,6.3,13900.0,6.3,6.31,6.3,6.3,13900.0
2010-06-16 13:00:00,6.31,6.31,6.29,6.3,56600.0,6.31,6.31,6.29,6.3,56600.0
2010-06-16 13:10:00,6.3,6.3,6.29,6.29,10200.0,6.3,6.3,6.29,6.29,10200.0
2010-06-16 13:20:00,6.3,6.3,6.29,6.29,12900.0,6.3,6.3,6.29,6.29,12900.0
2010-06-16 13:30:00,6.3,6.3,6.26,6.3,166200.0,6.3,6.3,6.26,6.3,166200.0
2010-06-16 13:40:00,6.3,6.31,6.29,6.3,33800.0,6.3,6.31,6.29,6.3,33800.0
2010-06-16 13:50:00,6.3,6.34,6.3,6.33,58400.0,6.3,6.34,6.3,6.33,58400.0
2010-06-16 14:00:00,6.33,6.35,6.33,6.34,64100.0,6.33,6.35,6.33,6.34,64100.0
2010-06-16 14:10:00,6.34,6.35,6.34,6.35,26600.0,6.34,6.35,6.34,6.35,26600.0
2010-06-16 14:20:00,6.35,6.37,6.34,6.37,95900.0,6.35,6.37,6.34,6.37,95900.0
2010-06-16 14:30:00,6.36,6.38,6.36,6.37,57400.0,6.36,6.38,6.36,6.37,57400.0
2010-06-16 14:40:00,6.37,6.38,6.36,6.38,38100.0,6.37,6.38,6.36,6.38,38100.0
2010-06-16 14:50:00,6.38,6.38,6.37,6.37,25200.0,6.38,6.38,6.37,6.37,25200.0
2010-06-16 15:00:00,6.37,6.38,6.36,6.36,56900.0,6.37,6.38,6.36,6.36,56900.0
2010-06-16 15:10:00,6.36,6.37,6.3,6.3,148600.0,6.36,6.37,6.3,6.3,148600.0
2010-06-16 15:20:00,6.3,6.34,6.3,6.33,100200.0,6.3,6.34,6.3,6.33,100200.0
2010-06-16 15:30:00,6.32,6.37,6.32,6.36,243500.0,6.32,6.37,6.32,6.36,243500.0
2010-06-16 15:40:00,6.36,6.38,6.34,6.38,261200.0,6.36,6.38,6.34,6.38,261200.0
2010-06-16 15:50:00,6.38,6.39,6.37,6.39,257800.0,6.38,6.39,6.37,6.39,257800.0
2010-06-17 09:30:00,6.43,6.46,6.37,6.4,39100.0,6.43,6.46,6.37,6.4,39100.0
2010-06-17 09:40:00,6.4,6.41,6.34,6.36,391500.0,6.4,6.41,6.34,6.36,391500.0
2010-06-17 09:50:00,6.36,6.42,6.35,6.42,90100.0,6.36,6.42,6.35,6.42,90100.0
2010-06-17 10:00:00,6.41,6.43,6.36,6.4,78100.0,6.41,6.43,6.36,6.4,78100.0
2010-06-17 10:10:00,6.39,6.41,6.36,6.37,123500.0,6.39,6.41,6.36,6.37,123500.0
2010-06-17 10:20:00,6.38,6.38,6.33,6.35,49600.0,6.38,6.38,6.33,6.35,49600.0
2010-06-17 10:30:00,6.35,6.35,6.33,6.33,41800.0,6.35,6.35,6.33,6.33,41800.0
2010-06-17 10:40:00,6.33,6.36,6.33,6.35,64800.0,6.33,6.36,6.33,6.35,64800.0
2010-06-17 10:50:00,6.35,6.37,6.33,6.34,99600.0,6.35,6.37,6.33,6.34,99600.0
2010-06-17 11:00:00,6.34,6.34,6.31,6.34,40700.0,6.34,6.34,6.31,6.34,40700.0
2010-06-17 11:10:00,6.34,6.38,6.33,6.33,429100.0,6.34,6.38,6.33,6.33,429100.0
2010-06-17 11:20:00,6.34,6.34,6.33,6.34,30300.0,6.34,6.34,6.33,6.34,30300.0
2010-06-17 11:30:00,6.34,6.34,6.33,6.34,35800.0,6.34,6.34,6.33,6.34,35800.0
2010-06-17 11:40:00,6.34,6.37,6.34,6.37,175100.0,6.34,6.37,6.34,6.37,175100.0
2010-06-17 11:50:00,6.36,6.39,6.36,6.39,31800.0,6.36,6.39,6.36,6.39,31800.0
2010-06-17 12:00:00,6.39,6.4,6.38,6.4,28600.0,6.39,6.4,6.38,6.4,28600.0
2010-06-17 12:10:00,6.4,6.4,6.39,6.4,51600.0,6.4,6.4,6.39,6.4,51600.0
2010-06-17 12:20:00,6.4,6.43,6.39,6.41,128600.0,6.4,6.43,6.39,6.41,128600.0
2010-06-17 12:30:00,6.41,6.42,6.4,6.42,23400.0,6.41,6.42,6.4,6.42,23400.0
2010-06-17 12:40:00,6.41,6.42,6.39,6.4,82200.0,6.41,6.42,6.39,6.4,82200.0
2010-06-17 12:50:00,6.4,6.4,6.39,6.4,27800.0,6.4,6.4,6.39,6.4,27800.0
2010-06-17 13:00:00,6.4,6.41,6.39,6.4,12400.0,6.4,6.41,6.39,6.4,12400.0
2010-06-17 13:10:00,6.41,6.43,6.41,6.43,28900.0,6.41,6.43,6.41,6.43,28900.0
2010-06-17 13:20:00,6.43,6.43,6.42,6.43,40600.0,6.43,6.43,6.42,6.43,40600.0
2010-06-17 13:30:00,6.42,6.43,6.42,6.43,12100.0,6.42,6.43,6.42,6.43,12100.0
2010-06-17 13:40:00,6.43,6.45,6.42,6.45,59900.0,6.43,6.45,6.42,6.45,59900.0
2010-06-17 13:50:00,6.45,6.45,6.44,6.45,57100.0,6.45,6.45,6.44,6.45,57100.0
2010-06-17 14:00:00,6.46,6.47,6.44,6.46,96700.0,6.46,6.47,6.44,6.46,96700.0
2010-06-17 14:10:00,6.46,6.47,6.43,6.44,39900.0,6.46,6.47,6.43,6.44,39900.0
2010-06-17 14:20:00,6.44,6.45,6.43,6.44,34500.0,6.44,6.45,6.43,6.44,34500.0
2010-06-17 14:30:00,6.43,6.44,6.42,6.42,16200.0,6.43,6.44,6.42,6.42,16200.0
2010-06-17 14:40:00,6.43,6.43,6.39,6.39,62100.0,6.43,6.43,6.39,6.39,62100.0
2010-06-17 14:50:00,6.4,6.4,6.39,6.39,9200.0,6.4,6.4,6.39,6.39,9200.0
2010-06-17 15:00:00,6.4,6.4,6.37,6.38,52800.0,6.4,6.4,6.37,6.38,52800.0
2010-06-17 15:10:00,6.37,6.38,6.37,6.38,18200.0,6.37,6.38,6.37,6.38,18200.0
2010-06-17 15:20:00,6.38,6.38,6.37,6.38,16100.0,6.38,6.38,6.37,6.38,16100.0
2010-06-17 15:30:00,6.38,6.4,6.37,6.39,55700.0,6.38,6.4,6.37,6.39,55700.0
2010-06-17 15:40:00,6.39,6.42,6.39,6.42,93300.0,6.39,6.42,6.39,6.42,93300.0
2010-06-17 15:50:00,6.42,6.43,6.39,6.42,201800.0,6.42,6.43,6.39,6.42,201800.0
2010-06-18 09:30:00,6.42,6.48,6.42,6.45,235300.0,6.42,6.48,6.42,6.45,235300.0
2010-06-18 09:40:00,6.46,6.51,6.43,6.51,60300.0,6.46,6.51,6.43,6.51,60300.0
2010-06-18 09:50:00,6.5,6.52,6.46,6.47,209200.0,6.5,6.52,6.46,6.47,209200.0
2010-06-18 10:00:00,6.46,6.5,6.46,6.48,43400.0,6.46,6.5,6.46,6.48,43400.0
2010-06-18 10:10:00,6.48,6.51,6.48,6.5,37600.0,6.48,6.51,6.48,6.5,37600.0
2010-06-18 10:20:00,6.51,6.51,6.46,6.49,150900.0,6.51,6.51,6.46,6.49,150900.0
2010-06-18 10:30:00,6.5,6.5,6.48,6.5,29000.0,6.5,6.5,6.48,6.5,29000.0
2010-06-18 10:40:00,6.49,6.5,6.48,6.49,25000.0,6.49,6.5,6.48,6.49,25000.0
2010-06-18 10:50:00,6.49,6.52,6.48,6.51,26200.0,6.49,6.52,6.48,6.51,26200.0
2010-06-18 11:00:00,6.5,6.51,6.5,6.51,7100.0,6.5,6.51,6.5,6.51,7100.0
2010-06-18 11:10:00,6.5,6.51,6.48,6.48,18300.0,6.5,6.51,6.48,6.48,18300.0
2010-06-18 11:20:00,6.48,6.49,6.48,6.48,4400.0,6.48,6.49,6.48,6.48,4400.0
2010-06-18 11:30:00,6.48,6.49,6.47,6.47,11700.0,6.48,6.49,6.47,6.47,11700.0
2010-06-18 11:40:00,6.47,6.48,6.46,6.47,12300.0,6.47,6.48,6.46,6.47,12300.0
2010-06-18 11:50:00,6.47,6.47,6.46,6.47,5100.0,6.47,6.47,6.46,6.47,5100.0
2010-06-18 12:00:00,6.47,6.47,6.46,6.47,4500.0,6.47,6.47,6.46,6.47,4500.0
2010-06-18 12:10:00,6.46,6.47,6.46,6.46,16100.0,6.46,6.47,6.46,6.46,16100.0
2010-06-18 12:20:00,6.46,6.47,6.44,6.45,21800.0,6.46,6.47,6.44,6.45,21800.0
2010-06-18 12:30:00,6.45,6.45,6.43,6.43,15200.0,6.45,6.45,6.43,6.43,15200.0
2010-06-18 12:40:00,6.43,6.44,6.42,6.43,22400.0,6.43,6.44,6.42,6.43,22400.0
2010-06-18 12:50:00,6.44,6.44,6.43,6.43,4800.0,6.44,6.44,6.43,6.43,4800.0
2010-06-18 13:00:00,6.43,6.45,6.43,6.44,18500.0,6.43,6.45,6.43,6.44,18500.0
2010-06-18 13:10:00,6.45,6.45,6.44,6.44,3100.0,6.45,6.45,6.44,6.44,3100.0
2010-06-18 13:20:00,6.44,6.45,6.43,6.44,28600.0,6.44,6.45,6.43,6.44,28600.0
2010-06-18 13:30:00,6.44,6.44,6.43,6.44,7900.0,6.44,6.44,6.43,6.44,7900.0
2010-06-18 13:40:00,6.43,6.44,6.43,6.43,8200.0,6.43,6.44,6.43,6.43,8200.0
2010-06-18 13:50:00,6.43,6.44,6.43,6.43,4600.0,6.43,6.44,6.43,6.43,4600.0
2010-06-18 14:00:00,6.44,6.44,6.43,6.44,5400.0,6.44,6.44,6.43,6.44,5400.0
2010-06-18 14:10:00,6.43,6.45,6.43,6.44,29300.0,6.43,6.45,6.43,6.44,29300.0
2010-06-18 14:20:00,6.45,6.45,6.43,6.44,35800.0,6.45,6.45,6.43,6.44,35800.0
2010-06-18 14:30:00,6.45,6.45,6.44,6.45,40800.0,6.45,6.45,6.44,6.45,40800.0
2010-06-18 14:40:00,6.45,6.46,6.45,6.45,5600.0,6.45,6.46,6.45,6.45,5600.0
2010-06-18 14:50:00,6.45,6.46,6.45,6.45,11500.0,6.45,6.46,6.45,6.45,11500.0
2010-06-18 15:00:00,6.45,6.45,6.43,6.43,47600.0,6.45,6.45,6.43,6.43,47600.0
2010-06-18 15:10:00,6.44,6.44,6.42,6.44,41800.0,6.44,6.44,6.42,6.44,41800.0
2010-06-18 15:20:00,6.43,6.44,6.43,6.43,10700.0,6.43,6.44,6.43,6.43,10700.0
2010-06-18 15:30:00,6.44,6.44,6.43,6.43,28700.0,6.44,6.44,6.43,6.43,28700.0
2010-06-18 15:40:00,6.43,6.45,6.43,6.45,59200.0,6.43,6.45,6.43,6.45,59200.0
2010-06-18 15:50:00,6.45,6.46,6.43,6.44,203300.0,6.45,6.46,6.43,6.44,203300.0
2010-06-21 09:30:00,6.52,6.59,6.5,6.53,32100.0,6.52,6.59,6.5,6.53,32100.0
2010-06-21 09:40:00,6.53,6.54,6.47,6.53,46000.0,6.53,6.54,6.47,6.53,46000.0
2010-06-21 09:50:00,6.53,6.55,6.53,6.54,18100.0,6.53,6.55,6.53,6.54,18100.0
2010-06-21 10:00:00,6.54,6.55,6.54,6.54,14500.0,6.54,6.55,6.54,6.54,14500.0
2010-06-21 10:10:00,6.54,6.55,6.54,6.54,9100.0,6.54,6.55,6.54,6.54,9100.0
2010-06-21 10:20:00,6.55,6.55,6.53,6.53,51300.0,6.55,6.55,6.53,6.53,51300.0
2010-06-21 10:30:00,6.54,6.55,6.53,6.54,28700.0,6.54,6.55,6.53,6.54,28700.0
2010-06-21 10:40:00,6.55,6.59,6.54,6.57,117200.0,6.55,6.59,6.54,6.57,117200.0
2010-06-21 10:50:00,6.57,6.59,6.55,6.57,64100.0,6.57,6.59,6.55,6.57,64100.0
2010-06-21 11:00:00,6.56,6.58,6.55,6.57,49400.0,6.56,6.58,6.55,6.57,49400.0
2010-06-21 11:10:00,6.58,6.59,6.56,6.56,56300.0,6.58,6.59,6.56,6.56,56300.0
2010-06-21 11:20:00,6.56,6.57,6.53,6.53,89000.0,6.56,6.57,6.53,6.53,89000.0
2010-06-21 11:30:00,6.54,6.56,6.53,6.55,52000.0,6.54,6.56,6.53,6.55,52000.0
2010-06-21 11:40:00,6.55,6.55,6.49,6.5,78700.0,6.55,6.55,6.49,6.5,78700.0
2010-06-21 11:50:00,6.49,6.53,6.49,6.53,40600.0,6.49,6.53,6.49,6.53,40600.0
2010-06-21 12:00:00,6.53,6.53,6.48,6.48,18300.0,6.53,6.53,6.48,6.48,18300.0
2010-06-21 12:10:00,6.48,6.49,6.48,6.49,5400.0,6.48,6.49,6.48,6.49,5400.0
2010-06-21 12:20:00,6.48,6.5,6.48,6.5,38100.0,6.48,6.5,6.48,6.5,38100.0
2010-06-21 12:30:00,6.49,6.5,6.48,6.5,24400.0,6.49,6.5,6.48,6.5,24400.0
2010-06-21 12:40:00,6.5,6.53,6.5,6.53,63800.0,6.5,6.53,6.5,6.53,63800.0
2010-06-21 12:50:00,6.53,6.54,6.51,6.54,64200.0,6.53,6.54,6.51,6.54,64200.0
2010-06-21 13:00:00,6.54,6.54,6.53,6.53,26400.0,6.54,6.54,6.53,6.53,26400.0
2010-06-21 13:10:00,6.54,6.55,6.53,6.54,24700.0,6.54,6.55,6.53,6.54,24700.0
2010-06-21 13:20:00,6.55,6.56,6.54,6.55,60900.0,6.55,6.56,6.54,6.55,60900.0
2010-06-21 13:30:00,6.55,6.56,6.5,6.5,67200.0,6.55,6.56,6.5,6.5,67200.0
2010-06-21 13:40:00,6.5,6.58,6.5,6.57,199000.0,6.5,6.58,6.5,6.57,199000.0
2010-06-21 13:50:00,6.56,6.57,6.53,6.54,15000.0,6.56,6.57,6.53,6.54,15000.0
2010-06-21 14:00:00,6.53,6.57,6.53,6.56,42200.0,6.53,6.57,6.53,6.56,42200.0
2010-06-21 14:10:00,6.56,6.6,6.56,6.58,87100.0,6.56,6.6,6.56,6.58,87100.0
2010-06-21 14:20:00,6.57,6.57,6.52,6.52,37800.0,6.57,6.57,6.52,6.52,37800.0
2010-06-21 14:30:00,6.52,6.57,6.52,6.57,101100.0,6.52,6.57,6.52,6.57,101100.0
2010-06-21 14:40:00,6.57,6.57,6.54,6.54,49900.0,6.57,6.57,6.54,6.54,49900.0
2010-06-21 14:50:00,6.54,6.54,6.5,6.52,130800.0,6.54,6.54,6.5,6.52,130800.0
2010-06-21 15:00:00,6.52,6.54,6.48,6.5,97400.0,6.52,6.54,6.48,6.5,97400.0
2010-06-21 15:10:00,6.49,6.5,6.46,6.46,68100.0,6.49,6.5,6.46,6.46,68100.0
2010-06-21 15:20:00,6.45,6.49,6.44,6.45,111100.0,6.45,6.49,6.44,6.45,111100.0
2010-06-21 15:30:00,6.45,6.46,6.44,6.44,70600.0,6.45,6.46,6.44,6.44,70600.0
2010-06-21 15:40:00,6.45,6.45,6.4,6.42,163900.0,6.45,6.45,6.4,6.42,163900.0
2010-06-21 15:50:00,6.41,6.46,6.41,6.45,168200.0,6.41,6.46,6.41,6.45,168200.0
2010-06-22 09:30:00,6.45,6.46,6.41,6.45,38200.0,6.45,6.46,6.41,6.45,38200.0
2010-06-22 09:40:00,6.44,6.51,6.44,6.48,62700.0,6.44,6.51,6.44,6.48,62700.0
2010-06-22 09:50:00,6.47,6.47,6.43,6.44,26200.0,6.47,6.47,6.43,6.44,26200.0
2010-06-22 10:00:00,6.43,6.49,6.42,6.49,45500.0,6.43,6.49,6.42,6.49,45500.0
2010-06-22 10:10:00,6.5,6.5,6.46,6.46,36600.0,6.5,6.5,6.46,6.46,36600.0
2010-06-22 10:20:00,6.45,6.45,6.42,6.44,46700.0,6.45,6.45,6.42,6.44,46700.0
2010-06-22 10:30:00,6.44,6.45,6.42,6.45,40300.0,6.44,6.45,6.42,6.45,40300.0
2010-06-22 10:40:00,6.46,6.49,6.45,6.49,15700.0,6.46,6.49,6.45,6.49,15700.0
2010-06-22 10:50:00,6.48,6.51,6.48,6.48,49100.0,6.48,6.51,6.48,6.48,49100.0
2010-06-22 11:00:00,6.49,6.49,6.48,6.49,14700.0,6.49,6.49,6.48,6.49,14700.0
2010-06-22 11:10:00,6.48,6.51,6.48,6.49,48700.0,6.48,6.51,6.48,6.49,48700.0
2010-06-22 11:20:00,6.49,6.5,6.49,6.5,6900.0,6.49,6.5,6.49,6.5,6900.0
2010-06-22 11:30:00,6.49,6.55,6.49,6.55,23900.0,6.49,6.55,6.49,6.55,23900.0
2010-06-22 11:40:00,6.54,6.55,6.52,6.52,25400.0,6.54,6.55,6.52,6.52,25400.0
2010-06-22 11:50:00,6.52,6.53,6.51,6.51,15200.0,6.52,6.53,6.51,6.51,15200.0
2010-06-22 12:00:00,6.5,6.51,6.49,6.5,24200.0,6.5,6.51,6.49,6.5,24200.0
2010-06-22 12:10:00,6.5,6.51,6.49,6.5,17300.0,6.5,6.51,6.49,6.5,17300.0
2010-06-22 12:20:00,6.49,6.5,6.47,6.47,16600.0,6.49,6.5,6.47,6.47,16600.0
2010-06-22 12:30:00,6.47,6.47,6.45,6.45,7700.0,6.47,6.47,6.45,6.45,7700.0
2010-06-22 12:40:00,6.45,6.47,6.45,6.46,9600.0,6.45,6.47,6.45,6.46,9600.0
2010-06-22 12:50:00,6.47,6.47,6.45,6.46,9200.0,6.47,6.47,6.45,6.46,9200.0
2010-06-22 13:00:00,6.46,6.49,6.45,6.48,67300.0,6.46,6.49,6.45,6.48,67300.0
2010-06-22 13:10:00,6.48,6.48,6.47,6.47,6300.0,6.48,6.48,6.47,6.47,6300.0
2010-06-22 13:20:00,6.48,6.48,6.42,6.42,23500.0,6.48,6.48,6.42,6.42,23500.0
2010-06-22 13:30:00,6.42,6.43,6.4,6.43,15100.0,6.42,6.43,6.4,6.43,15100.0
2010-06-22 13:40:00,6.43,6.47,6.43,6.44,23300.0,6.43,6.47,6.43,6.44,23300.0
2010-06-22 13:50:00,6.44,6.44,6.41,6.43,21700.0,6.44,6.44,6.41,6.43,21700.0
2010-06-22 14:00:00,6.43,6.44,6.39,6.39,44800.0,6.43,6.44,6.39,6.39,44800.0
2010-06-22 14:10:00,6.39,6.42,6.39,6.41,32200.0,6.39,6.42,6.39,6.41,32200.0
2010-06-22 14:20:00,6.4,6.41,6.37,6.37,19500.0,6.4,6.41,6.37,6.37,19500.0
2010-06-22 14:30:00,6.37,6.41,6.37,6.38,194900.0,6.37,6.41,6.37,6.38,194900.0
2010-06-22 14:40:00,6.38,6.38,6.34,6.35,28500.0,6.38,6.38,6.34,6.35,28500.0
2010-06-22 14:50:00,6.35,6.36,6.3,6.33,64200.0,6.35,6.36,6.3,6.33,64200.0
2010-06-22 15:00:00,6.33,6.35,6.33,6.35,58100.0,6.33,6.35,6.33,6.35,58100.0
2010-06-22 15:10:00,6.35,6.35,6.32,6.33,31800.0,6.35,6.35,6.32,6.33,31800.0
2010-06-22 15:20:00,6.34,6.35,6.32,6.33,82200.0,6.34,6.35,6.32,6.33,82200.0
2010-06-22 15:30:00,6.32,6.35,6.3,6.35,200300.0,6.32,6.35,6.3,6.35,200300.0
2010-06-22 15:40:00,6.34,6.35,6.33,6.34,94100.0,6.34,6.35,6.33,6.34,94100.0
2010-06-22 15:50:00,6.34,6.34,6.3,6.31,485800.0,6.34,6.34,6.3,6.31,485800.0
2010-06-23 09:30:00,6.29,6.32,6.24,6.29,105300.0,6.29,6.32,6.24,6.29,105300.0
2010-06-23 09:40:00,6.29,6.29,6.26,6.28,56800.0,6.29,6.29,6.26,6.28,56800.0
2010-06-23 09:50:00,6.28,6.3,6.27,6.3,26900.0,6.28,6.3,6.27,6.3,26900.0
2010-06-23 10:00:00,6.3,6.3,6.17,6.18,302200.0,6.3,6.3,6.17,6.18,302200.0
2010-06-23 10:10:00,6.18,6.21,6.17,6.21,133300.0,6.18,6.21,6.17,6.21,133300.0
2010-06-23 10:20:00,6.2,6.21,6.15,6.16,59800.0,6.2,6.21,6.15,6.16,59800.0
2010-06-23 10:30:00,6.16,6.2,6.15,6.2,105400.0,6.16,6.2,6.15,6.2,105400.0
2010-06-23 10:40:00,6.2,6.24,6.19,6.24,40600.0,6.2,6.24,6.19,6.24,40600.0
2010-06-23 10:50:00,6.24,6.26,6.24,6.26,50600.0,6.24,6.26,6.24,6.26,50600.0
2010-06-23 11:00:00,6.26,6.26,6.25,6.26,287200.0,6.26,6.26,6.25,6.26,287200.0
2010-06-23 11:10:00,6.25,6.25,6.2,6.22,90000.0,6.25,6.25,6.2,6.22,90000.0
2010-06-23 11:20:00,6.22,6.24,6.21,6.23,45400.0,6.22,6.24,6.21,6.23,45400.0
2010-06-23 11:30:00,6.23,6.24,6.23,6.24,15200.0,6.23,6.24,6.23,6.24,15200.0
2010-06-23 11:40:00,6.24,6.25,6.24,6.25,15100.0,6.24,6.25,6.24,6.25,15100.0
2010-06-23 11:50:00,6.25,6.25,6.22,6.24,30900.0,6.25,6.25,6.22,6.24,30900.0
2010-06-23 12:00:00,6.24,6.25,6.22,6.24,30200.0,6.24,6.25,6.22,6.24,30200.0
2010-06-23 12:10:00,6.24,6.25,6.24,6.25,3500.0,6.24,6.25,6.24,6.25,3500.0
2010-06-23 12:20:00,6.25,6.25,6.24,6.24,2000.0,6.25,6.25,6.24,6.24,2000.0
2010-06-23 12:30:00,6.25,6.25,6.24,6.25,9200.0,6.25,6.25,6.24,6.25,9200.0
2010-06-23 12:40:00,6.24,6.25,6.24,6.24,3600.0,6.24,6.25,6.24,6.24,3600.0
2010-06-23 12:50:00,6.25,6.25,6.24,6.24,3900.0,6.25,6.25,6.24,6.24,3900.0
2010-06-23 13:00:00,6.25,6.25,6.24,6.25,27000.0,6.25,6.25,6.24,6.25,27000.0
2010-06-23 13:10:00,6.25,6.25,6.24,6.25,5600.0,6.25,6.25,6.24,6.25,5600.0
2010-06-23 13:20:00,6.25,6.25,6.2,6.21,68600.0,6.25,6.25,6.2,6.21,68600.0
2010-06-23 13:30:00,6.21,6.21,6.2,6.2,1900.0,6.21,6.21,6.2,6.2,1900.0
2010-06-23 13:40:00,6.21,6.24,6.21,6.22,535200.0,6.21,6.24,6.21,6.22,535200.0
2010-06-23 13:50:00,6.23,6.23,6.22,6.23,34200.0,6.23,6.23,6.22,6.23,34200.0
2010-06-23 14:00:00,6.23,6.23,6.22,6.23,59400.0,6.23,6.23,6.22,6.23,59400.0
2010-06-23 14:10:00,6.23,6.24,6.21,6.22,108300.0,6.23,6.24,6.21,6.22,108300.0
2010-06-23 14:20:00,6.22,6.22,6.21,6.22,95000.0,6.22,6.22,6.21,6.22,95000.0
2010-06-23 14:30:00,6.22,6.25,6.21,6.23,95500.0,6.22,6.25,6.21,6.23,95500.0
2010-06-23 14:40:00,6.23,6.23,6.18,6.2,87700.0,6.23,6.23,6.18,6.2,87700.0
2010-06-23 14:50:00,6.19,6.21,6.17,6.18,166800.0,6.19,6.21,6.17,6.18,166800.0
2010-06-23 15:00:00,6.18,6.21,6.18,6.19,162800.0,6.18,6.21,6.18,6.19,162800.0
2010-06-23 15:10:00,6.19,6.22,6.18,6.2,142200.0,6.19,6.22,6.18,6.2,142200.0
2010-06-23 15:20:00,6.19,6.21,6.18,6.2,157700.0,6.19,6.21,6.18,6.2,157700.0
2010-06-23 15:30:00,6.2,6.21,6.17,6.21,105900.0,6.2,6.21,6.17,6.21,105900.0
2010-06-23 15:40:00,6.21,6.26,6.19,6.25,242500.0,6.21,6.26,6.19,6.25,242500.0
2010-06-23 15:50:00,6.24,6.25,6.2,6.2,143700.0,6.24,6.25,6.2,6.2,143700.0
2010-06-24 09:30:00,6.18,6.2,6.17,6.18,16800.0,6.18,6.2,6.17,6.18,16800.0
2010-06-24 09:40:00,6.17,6.19,6.11,6.17,52400.0,6.17,6.19,6.11,6.17,52400.0
2010-06-24 09:50:00,6.17,6.17,6.13,6.13,37700.0,6.17,6.17,6.13,6.13,37700.0
2010-06-24 10:00:00,6.14,6.18,6.13,6.17,64400.0,6.14,6.18,6.13,6.17,64400.0
2010-06-24 10:10:00,6.18,6.19,6.13,6.15,102400.0,6.18,6.19,6.13,6.15,102400.0
2010-06-24 10:20:00,6.15,6.23,6.15,6.21,79300.0,6.15,6.23,6.15,6.21,79300.0
2010-06-24 10:30:00,6.21,6.21,6.16,6.19,48100.0,6.21,6.21,6.16,6.19,48100.0
2010-06-24 10:40:00,6.19,6.19,6.14,6.18,25300.0,6.19,6.19,6.14,6.18,25300.0
2010-06-24 10:50:00,6.18,6.18,6.13,6.17,24700.0,6.18,6.18,6.13,6.17,24700.0
2010-06-24 11:00:00,6.17,6.17,6.11,6.13,35900.0,6.17,6.17,6.11,6.13,35900.0
2010-06-24 11:10:00,6.13,6.16,6.13,6.14,39700.0,6.13,6.16,6.13,6.14,39700.0
2010-06-24 11:20:00,6.14,6.18,6.12,6.14,79600.0,6.14,6.18,6.12,6.14,79600.0
2010-06-24 11:30:00,6.14,6.15,6.13,6.13,17200.0,6.14,6.15,6.13,6.13,17200.0
2010-06-24 11:40:00,6.13,6.14,6.13,6.13,18900.0,6.13,6.14,6.13,6.13,18900.0
2010-06-24 11:50:00,6.14,6.16,6.13,6.15,68800.0,6.14,6.16,6.13,6.15,68800.0
2010-06-24 12:00:00,6.16,6.17,6.15,6.15,30300.0,6.16,6.17,6.15,6.15,30300.0
2010-06-24 12:10:00,6.15,6.16,6.14,6.15,29900.0,6.15,6.16,6.14,6.15,29900.0
2010-06-24 12:20:00,6.16,6.16,6.15,6.15,7900.0,6.16,6.16,6.15,6.15,7900.0
2010-06-24 12:30:00,6.16,6.16,6.12,6.13,19700.0,6.16,6.16,6.12,6.13,19700.0
2010-06-24 12:40:00,6.12,6.14,6.12,6.13,19700.0,6.12,6.14,6.12,6.13,19700.0
2010-06-24 12:50:00,6.14,6.14,6.13,6.14,27200.0,6.14,6.14,6.13,6.14,27200.0
2010-06-24 13:00:00,6.14,6.14,6.12,6.12,33300.0,6.14,6.14,6.12,6.12,33300.0
2010-06-24 13:10:00,6.12,6.14,6.12,6.14,20200.0,6.12,6.14,6.12,6.14,20200.0
2010-06-24 13:20:00,6.13,6.14,6.12,6.12,26400.0,6.13,6.14,6.12,6.12,26400.0
2010-06-24 13:30:00,6.12,6.13,6.12,6.12,14200.0,6.12,6.13,6.12,6.12,14200.0
2010-06-24 13:40:00,6.13,6.13,6.12,6.12,12200.0,6.13,6.13,6.12,6.12,12200.0
2010-06-24 13:50:00,6.13,6.16,6.12,6.15,42200.0,6.13,6.16,6.12,6.15,42200.0
2010-06-24 14:00:00,6.15,6.16,6.14,6.14,15100.0,6.15,6.16,6.14,6.14,15100.0
2010-06-24 14:10:00,6.14,6.15,6.14,6.14,23500.0,6.14,6.15,6.14,6.14,23500.0
2010-06-24 14:20:00,6.15,6.15,6.14,6.14,11800.0,6.15,6.15,6.14,6.14,11800.0
2010-06-24 14:30:00,6.15,6.15,6.13,6.13,32100.0,6.15,6.15,6.13,6.13,32100.0
2010-06-24 14:40:00,6.14,6.14,6.12,6.12,22400.0,6.14,6.14,6.12,6.12,22400.0
2010-06-24 14:50:00,6.12,6.12,6.1,6.12,62600.0,6.12,6.12,6.1,6.12,62600.0
2010-06-24 15:00:00,6.12,6.14,6.11,6.13,31600.0,6.12,6.14,6.11,6.13,31600.0
2010-06-24 15:10:00,6.13,6.13,6.07,6.07,116000.0,6.13,6.13,6.07,6.07,116000.0
2010-06-24 15:20:00,6.07,6.11,6.07,6.11,49100.0,6.07,6.11,6.07,6.11,49100.0
2010-06-24 15:30:00,6.1,6.11,6.08,6.08,43300.0,6.1,6.11,6.08,6.08,43300.0
2010-06-24 15:40:00,6.08,6.1,6.07,6.1,111600.0,6.08,6.1,6.07,6.1,111600.0
2010-06-24 15:50:00,6.09,6.11,6.08,6.08,174400.0,6.09,6.11,6.08,6.08,174400.0
2010-06-25 09:30:00,6.08,6.15,6.02,6.05,48700.0,6.08,6.15,6.02,6.05,48700.0
2010-06-25 09:40:00,6.05,6.08,6.04,6.07,22700.0,6.05,6.08,6.04,6.07,22700.0
2010-06-25 09:50:00,6.07,6.1,6.06,6.08,35000.0,6.07,6.1,6.06,6.08,35000.0
2010-06-25 10:00:00,6.08,6.16,6.07,6.13,82100.0,6.08,6.16,6.07,6.13,82100.0
2010-06-25 10:10:00,6.13,6.13,6.07,6.09,54300.0,6.13,6.13,6.07,6.09,54300.0
2010-06-25 10:20:00,6.1,6.11,6.07,6.1,70800.0,6.1,6.11,6.07,6.1,70800.0
2010-06-25 10:30:00,6.1,6.11,6.07,6.07,69300.0,6.1,6.11,6.07,6.07,69300.0
2010-06-25 10:40:00,6.07,6.12,6.07,6.11,52100.0,6.07,6.12,6.07,6.11,52100.0
2010-06-25 10:50:00,6.11,6.12,6.06,6.08,58200.0,6.11,6.12,6.06,6.08,58200.0
2010-06-25 11:00:00,6.09,6.1,6.08,6.08,75400.0,6.09,6.1,6.08,6.08,75400.0
2010-06-25 11:10:00,6.08,6.09,6.06,6.07,54200.0,6.08,6.09,6.06,6.07,54200.0
2010-06-25 11:20:00,6.07,6.09,6.07,6.09,42400.0,6.07,6.09,6.07,6.09,42400.0
2010-06-25 11:30:00,6.09,6.1,6.07,6.07,154700.0,6.09,6.1,6.07,6.07,154700.0
2010-06-25 11:40:00,6.07,6.09,6.06,6.08,40900.0,6.07,6.09,6.06,6.08,40900.0
2010-06-25 11:50:00,6.08,6.09,6.08,6.08,42500.0,6.08,6.09,6.08,6.08,42500.0
2010-06-25 12:00:00,6.09,6.09,6.07,6.08,33000.0,6.09,6.09,6.07,6.08,33000.0
2010-06-25 12:10:00,6.08,6.09,6.07,6.07,28700.0,6.08,6.09,6.07,6.07,28700.0
2010-06-25 12:20:00,6.07,6.12,6.07,6.09,169500.0,6.07,6.12,6.07,6.09,169500.0
2010-06-25 12:30:00,6.09,6.1,6.09,6.09,28100.0,6.09,6.1,6.09,6.09,28100.0
2010-06-25 12:40:00,6.09,6.12,6.08,6.11,41400.0,6.09,6.12,6.08,6.11,41400.0
2010-06-25 12:50:00,6.11,6.11,6.08,6.1,40800.0,6.11,6.11,6.08,6.1,40800.0
2010-06-25 13:00:00,6.1,6.12,6.1,6.12,36900.0,6.1,6.12,6.1,6.12,36900.0
2010-06-25 13:10:00,6.12,6.16,6.1,6.12,192300.0,6.12,6.16,6.1,6.12,192300.0
2010-06-25 13:20:00,6.12,6.15,6.12,6.14,38900.0,6.12,6.15,6.12,6.14,38900.0
2010-06-25 13:30:00,6.14,6.2,6.14,6.16,79500.0,6.14,6.2,6.14,6.16,79500.0
2010-06-25 13:40:00,6.16,6.17,6.16,6.16,46400.0,6.16,6.17,6.16,6.16,46400.0
2010-06-25 13:50:00,6.16,6.22,6.16,6.22,116400.0,6.16,6.22,6.16,6.22,116400.0
2010-06-25 14:00:00,6.22,6.22,6.18,6.2,164100.0,6.22,6.22,6.18,6.2,164100.0
2010-06-25 14:10:00,6.2,6.27,6.19,6.24,140800.0,6.2,6.27,6.19,6.24,140800.0
2010-06-25 14:20:00,6.24,6.24,6.19,6.19,64700.0,6.24,6.24,6.19,6.19,64700.0
2010-06-25 14:30:00,6.19,6.21,6.16,6.18,141200.0,6.19,6.21,6.16,6.18,141200.0
2010-06-25 14:40:00,6.19,6.22,6.18,6.22,59000.0,6.19,6.22,6.18,6.22,59000.0
2010-06-25 14:50:00,6.21,6.22,6.18,6.2,84700.0,6.21,6.22,6.18,6.2,84700.0
2010-06-25 15:00:00,6.2,6.22,6.18,6.22,139100.0,6.2,6.22,6.18,6.22,139100.0
2010-06-25 15:10:00,6.22,6.27,6.21,6.23,175300.0,6.22,6.27,6.21,6.23,175300.0
2010-06-25 15:20:00,6.23,6.24,6.19,6.19,124900.0,6.23,6.24,6.19,6.19,124900.0
2010-06-25 15:30:00,6.19,6.23,6.19,6.22,127500.0,6.19,6.23,6.19,6.22,127500.0
2010-06-25 15:40:00,6.22,6.28,6.22,6.23,328500.0,6.22,6.28,6.22,6.23,328500.0
2010-06-25 15:50:00,6.24,6.26,6.23,6.26,454500.0,6.24,6.26,6.23,6.26,454500.0
2010-06-28 09:30:00,6.25,6.28,6.22,6.24,33400.0,6.25,6.28,6.22,6.24,33400.0
2010-06-28 09:40:00,6.24,6.25,6.18,6.2,38500.0,6.24,6.25,6.18,6.2,38500.0
2010-06-28 09:50:00,6.2,6.23,6.16,6.22,35000.0,6.2,6.23,6.16,6.22,35000.0
2010-06-28 10:00:00,6.22,6.24,6.17,6.19,98200.0,6.22,6.24,6.17,6.19,98200.0
2010-06-28 10:10:00,6.18,6.2,6.17,6.18,26800.0,6.18,6.2,6.17,6.18,26800.0
2010-06-28 10:20:00,6.19,6.23,6.18,6.23,53300.0,6.19,6.23,6.18,6.23,53300.0
2010-06-28 10:30:00,6.23,6.23,6.18,6.19,41500.0,6.23,6.23,6.18,6.19,41500.0
2010-06-28 10:40:00,6.2,6.22,6.2,6.22,32100.0,6.2,6.22,6.2,6.22,32100.0
2010-06-28 10:50:00,6.22,6.26,6.22,6.25,27200.0,6.22,6.26,6.22,6.25,27200.0
2010-06-28 11:00:00,6.25,6.26,6.25,6.25,6800.0,6.25,6.26,6.25,6.25,6800.0
2010-06-28 11:10:00,6.25,6.27,6.25,6.26,19100.0,6.25,6.27,6.25,6.26,19100.0
2010-06-28 11:20:00,6.26,6.3,6.26,6.3,28700.0,6.26,6.3,6.26,6.3,28700.0
2010-06-28 11:30:00,6.3,6.3,6.28,6.28,12000.0,6.3,6.3,6.28,6.28,12000.0
2010-06-28 11:40:00,6.29,6.29,6.28,6.29,2000.0,6.29,6.29,6.28,6.29,2000.0
2010-06-28 11:50:00,6.28,6.29,6.25,6.25,19700.0,6.28,6.29,6.25,6.25,19700.0
2010-06-28 12:00:00,6.25,6.26,6.24,6.24,9900.0,6.25,6.26,6.24,6.24,9900.0
2010-06-28 12:10:00,6.24,6.25,6.23,6.23,5400.0,6.24,6.25,6.23,6.23,5400.0
2010-06-28 12:20:00,6.23,6.28,6.22,6.27,31700.0,6.23,6.28,6.22,6.27,31700.0
2010-06-28 12:30:00,6.28,6.28,6.25,6.25,20600.0,6.28,6.28,6.25,6.25,20600.0
2010-06-28 12:40:00,6.25,6.26,6.23,6.24,35200.0,6.25,6.26,6.23,6.24,35200.0
2010-06-28 12:50:00,6.25,6.25,6.24,6.24,700.0,6.25,6.25,6.24,6.24,700.0
2010-06-28 13:00:00,6.25,6.25,6.23,6.24,28000.0,6.25,6.25,6.23,6.24,28000.0
2010-06-28 13:10:00,6.24,6.25,6.21,6.22,30700.0,6.24,6.25,6.21,6.22,30700.0
2010-06-28 13:20:00,6.22,6.22,6.2,6.2,23800.0,6.22,6.22,6.2,6.2,23800.0
2010-06-28 13:30:00,6.21,6.23,6.2,6.23,41700.0,6.21,6.23,6.2,6.23,41700.0
2010-06-28 13:40:00,6.23,6.23,6.22,6.22,18400.0,6.23,6.23,6.22,6.22,18400.0
2010-06-28 13:50:00,6.22,6.24,6.22,6.24,48800.0,6.22,6.24,6.22,6.24,48800.0
2010-06-28 14:00:00,6.23,6.24,6.23,6.24,12000.0,6.23,6.24,6.23,6.24,12000.0
2010-06-28 14:10:00,6.23,6.24,6.22,6.22,31600.0,6.23,6.24,6.22,6.22,31600.0
2010-06-28 14:20:00,6.22,6.24,6.22,6.23,21200.0,6.22,6.24,6.22,6.23,21200.0
2010-06-28 14:30:00,6.23,6.25,6.22,6.24,39900.0,6.23,6.25,6.22,6.24,39900.0
2010-06-28 14:40:00,6.25,6.25,6.23,6.23,6300.0,6.25,6.25,6.23,6.23,6300.0
2010-06-28 14:50:00,6.24,6.26,6.23,6.26,67500.0,6.24,6.26,6.23,6.26,67500.0
2010-06-28 15:00:00,6.26,6.26,6.24,6.24,21500.0,6.26,6.26,6.24,6.24,21500.0
2010-06-28 15:10:00,6.25,6.25,6.24,6.25,29500.0,6.25,6.25,6.24,6.25,29500.0
2010-06-28 15:20:00,6.25,6.27,6.24,6.26,269200.0,6.25,6.27,6.24,6.26,269200.0
2010-06-28 15:30:00,6.26,6.27,6.23,6.23,251300.0,6.26,6.27,6.23,6.23,251300.0
2010-06-28 15:40:00,6.23,6.26,6.23,6.26,78900.0,6.23,6.26,6.23,6.26,78900.0
2010-06-28 15:50:00,6.26,6.26,6.22,6.24,226300.0,6.26,6.26,6.22,6.24,226300.0
2010-06-29 09:30:00,6.14,6.2,6.1,6.1,69200.0,6.14,6.2,6.1,6.1,69200.0
2010-06-29 09:40:00,6.11,6.12,6.06,6.09,103100.0,6.11,6.12,6.06,6.09,103100.0
2010-06-29 09:50:00,6.09,6.11,6.06,6.1,57100.0,6.09,6.11,6.06,6.1,57100.0
2010-06-29 10:00:00,6.1,6.1,6.03,6.07,1412000.0,6.1,6.1,6.03,6.07,1412000.0
2010-06-29 10:10:00,6.08,6.11,6.07,6.09,164600.0,6.08,6.11,6.07,6.09,164600.0
2010-06-29 10:20:00,6.09,6.09,6.06,6.06,132900.0,6.09,6.09,6.06,6.06,132900.0
2010-06-29 10:30:00,6.06,6.08,6.05,6.07,90500.0,6.06,6.08,6.05,6.07,90500.0
2010-06-29 10:40:00,6.07,6.07,6.06,6.06,28900.0,6.07,6.07,6.06,6.06,28900.0
2010-06-29 10:50:00,6.06,6.08,6.06,6.08,44900.0,6.06,6.08,6.06,6.08,44900.0
2010-06-29 11:00:00,6.07,6.08,6.06,6.07,92000.0,6.07,6.08,6.06,6.07,92000.0
2010-06-29 11:10:00,6.07,6.1,6.06,6.06,87000.0,6.07,6.1,6.06,6.06,87000.0
2010-06-29 11:20:00,6.06,6.07,6.03,6.03,112700.0,6.06,6.07,6.03,6.03,112700.0
2010-06-29 11:30:00,6.03,6.05,6.03,6.05,78200.0,6.03,6.05,6.03,6.05,78200.0
2010-06-29 11:40:00,6.05,6.05,6.03,6.03,59600.0,6.05,6.05,6.03,6.03,59600.0
2010-06-29 11:50:00,6.04,6.05,6.03,6.05,105800.0,6.04,6.05,6.03,6.05,105800.0
2010-06-29 12:00:00,6.04,6.05,6.03,6.03,93600.0,6.04,6.05,6.03,6.03,93600.0
2010-06-29 12:10:00,6.03,6.04,6.03,6.03,70200.0,6.03,6.04,6.03,6.03,70200.0
2010-06-29 12:20:00,6.03,6.05,6.03,6.03,50100.0,6.03,6.05,6.03,6.03,50100.0
2010-06-29 12:30:00,6.03,6.04,6.03,6.03,39600.0,6.03,6.04,6.03,6.03,39600.0
2010-06-29 12:40:00,6.03,6.04,6.02,6.03,91900.0,6.03,6.04,6.02,6.03,91900.0
2010-06-29 12:50:00,6.04,6.04,6.03,6.03,34500.0,6.04,6.04,6.03,6.03,34500.0
2010-06-29 13:00:00,6.03,6.04,6.03,6.03,79200.0,6.03,6.04,6.03,6.03,79200.0
2010-06-29 13:10:00,6.04,6.04,5.99,5.99,229900.0,6.04,6.04,5.99,5.99,229900.0
2010-06-29 13:20:00,5.99,6.02,5.98,6.01,91500.0,5.99,6.02,5.98,6.01,91500.0
2010-06-29 13:30:00,6.0,6.0,5.95,5.96,69900.0,6.0,6.0,5.95,5.96,69900.0
2010-06-29 13:40:00,5.97,5.98,5.96,5.97,54100.0,5.97,5.98,5.96,5.97,54100.0
2010-06-29 13:50:00,5.98,6.0,5.97,5.99,79800.0,5.98,6.0,5.97,5.99,79800.0
2010-06-29 14:00:00,6.0,6.01,5.98,6.01,74600.0,6.0,6.01,5.98,6.01,74600.0
2010-06-29 14:10:00,6.01,6.01,5.98,5.98,62300.0,6.01,6.01,5.98,5.98,62300.0
2010-06-29 14:20:00,5.98,6.01,5.98,6.01,380400.0,5.98,6.01,5.98,6.01,380400.0
2010-06-29 14:30:00,6.0,6.01,5.99,5.99,98600.0,6.0,6.01,5.99,5.99,98600.0
2010-06-29 14:40:00,5.99,6.0,5.98,5.98,111300.0,5.99,6.0,5.98,5.98,111300.0
2010-06-29 14:50:00,5.98,6.0,5.98,5.98,221700.0,5.98,6.0,5.98,5.98,221700.0
2010-06-29 15:00:00,5.98,5.98,5.97,5.97,38000.0,5.98,5.98,5.97,5.97,38000.0
2010-06-29 15:10:00,5.97,5.98,5.95,5.97,209800.0,5.97,5.98,5.95,5.97,209800.0
2010-06-29 15:20:00,5.97,5.97,5.93,5.94,103500.0,5.97,5.97,5.93,5.94,103500.0
2010-06-29 15:30:00,5.94,5.97,5.92,5.95,94100.0,5.94,5.97,5.92,5.95,94100.0
2010-06-29 15:40:00,5.96,5.96,5.91,5.91,115400.0,5.96,5.96,5.91,5.91,115400.0
2010-06-29 15:50:00,5.92,5.95,5.91,5.94,269900.0,5.92,5.95,5.91,5.94,269900.0
2010-06-30 09:30:00,5.94,6.07,5.93,5.97,49900.0,5.94,6.07,5.93,5.97,49900.0
2010-06-30 09:40:00,5.96,5.98,5.95,5.96,115100.0,5.96,5.98,5.95,5.96,115100.0
2010-06-30 09:50:00,5.96,5.97,5.93,5.93,49600.0,5.96,5.97,5.93,5.93,49600.0
2010-06-30 10:00:00,5.94,5.95,5.92,5.93,72600.0,5.94,5.95,5.92,5.93,72600.0
2010-06-30 10:10:00,5.92,5.96,5.91,5.95,97100.0,5.92,5.96,5.91,5.95,97100.0
2010-06-30 10:20:00,5.94,5.96,5.92,5.93,134000.0,5.94,5.96,5.92,5.93,134000.0
2010-06-30 10:30:00,5.93,5.96,5.92,5.94,112300.0,5.93,5.96,5.92,5.94,112300.0
2010-06-30 10:40:00,5.95,5.96,5.92,5.93,113600.0,5.95,5.96,5.92,5.93,113600.0
2010-06-30 10:50:00,5.93,5.94,5.91,5.91,68300.0,5.93,5.94,5.91,5.91,68300.0
2010-06-30 11:00:00,5.92,5.93,5.89,5.92,247400.0,5.92,5.93,5.89,5.92,247400.0
2010-06-30 11:10:00,5.92,5.94,5.92,5.93,37100.0,5.92,5.94,5.92,5.93,37100.0
2010-06-30 11:20:00,5.93,5.93,5.91,5.92,32000.0,5.93,5.93,5.91,5.92,32000.0
2010-06-30 11:30:00,5.91,5.93,5.9,5.92,51300.0,5.91,5.93,5.9,5.92,51300.0
2010-06-30 11:40:00,5.93,5.94,5.91,5.92,48400.0,5.93,5.94,5.91,5.92,48400.0
2010-06-30 11:50:00,5.92,5.92,5.89,5.9,63300.0,5.92,5.92,5.89,5.9,63300.0
2010-06-30 12:00:00,5.9,5.91,5.88,5.9,70000.0,5.9,5.91,5.88,5.9,70000.0
2010-06-30 12:10:00,5.9,5.91,5.89,5.9,98000.0,5.9,5.91,5.89,5.9,98000.0
2010-06-30 12:20:00,5.91,5.91,5.89,5.9,95800.0,5.91,5.91,5.89,5.9,95800.0
2010-06-30 12:30:00,5.9,5.91,5.87,5.88,69000.0,5.9,5.91,5.87,5.88,69000.0
2010-06-30 12:40:00,5.88,5.88,5.86,5.87,41300.0,5.88,5.88,5.86,5.87,41300.0
2010-06-30 12:50:00,5.88,5.89,5.87,5.88,77900.0,5.88,5.89,5.87,5.88,77900.0
2010-06-30 13:00:00,5.88,5.89,5.87,5.88,43500.0,5.88,5.89,5.87,5.88,43500.0
2010-06-30 13:10:00,5.88,5.89,5.88,5.88,19800.0,5.88,5.89,5.88,5.88,19800.0
2010-06-30 13:20:00,5.88,5.89,5.87,5.88,91500.0,5.88,5.89,5.87,5.88,91500.0
2010-06-30 13:30:00,5.88,5.88,5.85,5.85,120300.0,5.88,5.88,5.85,5.85,120300.0
2010-06-30 13:40:00,5.86,5.87,5.85,5.86,135000.0,5.86,5.87,5.85,5.86,135000.0
2010-06-30 13:50:00,5.86,5.87,5.86,5.87,52800.0,5.86,5.87,5.86,5.87,52800.0
2010-06-30 14:00:00,5.86,5.88,5.85,5.87,88300.0,5.86,5.88,5.85,5.87,88300.0
2010-06-30 14:10:00,5.86,5.87,5.85,5.86,39200.0,5.86,5.87,5.85,5.86,39200.0
2010-06-30 14:20:00,5.86,5.86,5.84,5.84,21600.0,5.86,5.86,5.84,5.84,21600.0
2010-06-30 14:30:00,5.84,5.85,5.84,5.84,18000.0,5.84,5.85,5.84,5.84,18000.0
2010-06-30 14:40:00,5.84,5.85,5.81,5.83,62500.0,5.84,5.85,5.81,5.83,62500.0
2010-06-30 14:50:00,5.83,5.87,5.82,5.85,171500.0,5.83,5.87,5.82,5.85,171500.0
2010-06-30 15:00:00,5.85,5.86,5.84,5.84,22800.0,5.85,5.86,5.84,5.84,22800.0
2010-06-30 15:10:00,5.84,5.85,5.79,5.82,81500.0,5.84,5.85,5.79,5.82,81500.0
2010-06-30 15:20:00,5.82,5.83,5.8,5.82,92400.0,5.82,5.83,5.8,5.82,92400.0
2010-06-30 15:30:00,5.82,5.84,5.82,5.82,175200.0,5.82,5.84,5.82,5.82,175200.0
2010-06-30 15:40:00,5.83,5.83,5.76,5.81,220500.0,5.83,5.83,5.76,5.81,220500.0
2010-06-30 15:50:00,5.81,5.82,5.78,5.79,403500.0,5.81,5.82,5.78,5.79,403500.0
2010-07-01 09:30:00,5.79,5.85,5.74,5.84,67100.0,5.79,5.85,5.74,5.84,67100.0
2010-07-01 09:40:00,5.84,5.85,5.78,5.81,415400.0,5.84,5.85,5.78,5.81,415400.0
2010-07-01 09:50:00,5.81,5.88,5.81,5.86,428500.0,5.81,5.88,5.81,5.86,428500.0
2010-07-01 10:00:00,5.84,5.84,5.76,5.84,241200.0,5.84,5.84,5.76,5.84,241200.0
2010-07-01 10:10:00,5.83,5.85,5.74,5.81,214500.0,5.83,5.85,5.74,5.81,214500.0
2010-07-01 10:20:00,5.8,5.83,5.78,5.78,145700.0,5.8,5.83,5.78,5.78,145700.0
2010-07-01 10:30:00,5.78,5.78,5.74,5.74,91900.0,5.78,5.78,5.74,5.74,91900.0
2010-07-01 10:40:00,5.74,5.77,5.69,5.76,149400.0,5.74,5.77,5.69,5.76,149400.0
2010-07-01 10:50:00,5.77,5.78,5.72,5.76,98800.0,5.77,5.78,5.72,5.76,98800.0
2010-07-01 11:00:00,5.75,5.76,5.69,5.69,77000.0,5.75,5.76,5.69,5.69,77000.0
2010-07-01 11:10:00,5.7,5.72,5.7,5.72,65500.0,5.7,5.72,5.7,5.72,65500.0
2010-07-01 11:20:00,5.72,5.79,5.72,5.79,102300.0,5.72,5.79,5.72,5.79,102300.0
2010-07-01 11:30:00,5.79,5.86,5.78,5.86,129200.0,5.79,5.86,5.78,5.86,129200.0
2010-07-01 11:40:00,5.87,5.87,5.82,5.82,50500.0,5.87,5.87,5.82,5.82,50500.0
2010-07-01 11:50:00,5.83,5.83,5.82,5.82,49800.0,5.83,5.83,5.82,5.82,49800.0
2010-07-01 12:00:00,5.83,5.83,5.8,5.82,75800.0,5.83,5.83,5.8,5.82,75800.0
2010-07-01 12:10:00,5.81,5.83,5.8,5.83,90200.0,5.81,5.83,5.8,5.83,90200.0
2010-07-01 12:20:00,5.82,5.86,5.82,5.85,89700.0,5.82,5.86,5.82,5.85,89700.0
2010-07-01 12:30:00,5.85,5.9,5.84,5.89,59100.0,5.85,5.9,5.84,5.89,59100.0
2010-07-01 12:40:00,5.88,5.92,5.86,5.87,100500.0,5.88,5.92,5.86,5.87,100500.0
2010-07-01 12:50:00,5.86,5.89,5.82,5.84,156000.0,5.86,5.89,5.82,5.84,156000.0
2010-07-01 13:00:00,5.84,5.84,5.81,5.82,62100.0,5.84,5.84,5.81,5.82,62100.0
2010-07-01 13:10:00,5.82,5.85,5.82,5.84,167300.0,5.82,5.85,5.82,5.84,167300.0
2010-07-01 13:20:00,5.84,5.87,5.82,5.85,201700.0,5.84,5.87,5.82,5.85,201700.0
2010-07-01 13:30:00,5.85,5.86,5.82,5.83,165500.0,5.85,5.86,5.82,5.83,165500.0
2010-07-01 13:40:00,5.83,5.85,5.8,5.82,91300.0,5.83,5.85,5.8,5.82,91300.0
2010-07-01 13:50:00,5.83,5.84,5.82,5.84,160600.0,5.83,5.84,5.82,5.84,160600.0
2010-07-01 14:00:00,5.84,5.84,5.83,5.83,49000.0,5.84,5.84,5.83,5.83,49000.0
2010-07-01 14:10:00,5.83,5.85,5.83,5.83,208800.0,5.83,5.85,5.83,5.83,208800.0
2010-07-01 14:20:00,5.84,5.84,5.81,5.83,35400.0,5.84,5.84,5.81,5.83,35400.0
2010-07-01 14:30:00,5.84,5.84,5.79,5.79,58100.0,5.84,5.84,5.79,5.79,58100.0
2010-07-01 14:40:00,5.79,5.8,5.76,5.78,54600.0,5.79,5.8,5.76,5.78,54600.0
2010-07-01 14:50:00,5.79,5.79,5.77,5.79,43100.0,5.79,5.79,5.77,5.79,43100.0
2010-07-01 15:00:00,5.79,5.84,5.78,5.84,113200.0,5.79,5.84,5.78,5.84,113200.0
2010-07-01 15:10:00,5.84,5.84,5.78,5.78,106400.0,5.84,5.84,5.78,5.78,106400.0
2010-07-01 15:20:00,5.78,5.83,5.78,5.82,60500.0,5.78,5.83,5.78,5.82,60500.0
2010-07-01 15:30:00,5.83,5.85,5.8,5.83,220900.0,5.83,5.85,5.8,5.83,220900.0
2010-07-01 15:40:00,5.82,5.83,5.78,5.78,240500.0,5.82,5.83,5.78,5.78,240500.0
2010-07-01 15:50:00,5.78,5.82,5.77,5.79,431400.0,5.78,5.82,5.77,5.79,431400.0
2010-07-02 09:30:00,5.79,5.84,5.76,5.81,52400.0,5.79,5.84,5.76,5.81,52400.0
2010-07-02 09:40:00,5.81,5.86,5.8,5.82,150900.0,5.81,5.86,5.8,5.82,150900.0
2010-07-02 09:50:00,5.81,5.85,5.78,5.85,35000.0,5.81,5.85,5.78,5.85,35000.0
2010-07-02 10:00:00,5.84,5.85,5.79,5.82,66500.0,5.84,5.85,5.79,5.82,66500.0
2010-07-02 10:10:00,5.83,5.86,5.83,5.86,35700.0,5.83,5.86,5.83,5.86,35700.0
2010-07-02 10:20:00,5.86,5.86,5.82,5.82,50000.0,5.86,5.86,5.82,5.82,50000.0
2010-07-02 10:30:00,5.82,5.84,5.81,5.84,50700.0,5.82,5.84,5.81,5.84,50700.0
2010-07-02 10:40:00,5.84,5.86,5.83,5.86,17700.0,5.84,5.86,5.83,5.86,17700.0
2010-07-02 10:50:00,5.85,5.85,5.83,5.83,21400.0,5.85,5.85,5.83,5.83,21400.0
2010-07-02 11:00:00,5.83,5.84,5.83,5.83,41300.0,5.83,5.84,5.83,5.83,41300.0
2010-07-02 11:10:00,5.84,5.84,5.83,5.84,20700.0,5.84,5.84,5.83,5.84,20700.0
2010-07-02 11:20:00,5.84,5.85,5.82,5.82,107500.0,5.84,5.85,5.82,5.82,107500.0
2010-07-02 11:30:00,5.82,5.83,5.78,5.79,103100.0,5.82,5.83,5.78,5.79,103100.0
2010-07-02 11:40:00,5.79,5.8,5.78,5.78,32500.0,5.79,5.8,5.78,5.78,32500.0
2010-07-02 11:50:00,5.78,5.79,5.78,5.79,47400.0,5.78,5.79,5.78,5.79,47400.0
2010-07-02 12:00:00,5.79,5.8,5.78,5.8,32300.0,5.79,5.8,5.78,5.8,32300.0
2010-07-02 12:10:00,5.8,5.81,5.8,5.8,17700.0,5.8,5.81,5.8,5.8,17700.0
2010-07-02 12:20:00,5.8,5.81,5.8,5.8,18300.0,5.8,5.81,5.8,5.8,18300.0
2010-07-02 12:30:00,5.8,5.81,5.78,5.78,18500.0,5.8,5.81,5.78,5.78,18500.0
2010-07-02 12:40:00,5.78,5.8,5.78,5.79,41100.0,5.78,5.8,5.78,5.79,41100.0
2010-07-02 12:50:00,5.79,5.81,5.79,5.81,65200.0,5.79,5.81,5.79,5.81,65200.0
2010-07-02 13:00:00,5.8,5.81,5.76,5.78,41100.0,5.8,5.81,5.76,5.78,41100.0
2010-07-02 13:10:00,5.78,5.8,5.78,5.78,23800.0,5.78,5.8,5.78,5.78,23800.0
2010-07-02 13:20:00,5.78,5.79,5.75,5.75,91300.0,5.78,5.79,5.75,5.75,91300.0
2010-07-02 13:30:00,5.75,5.78,5.75,5.77,23900.0,5.75,5.78,5.75,5.77,23900.0
2010-07-02 13:40:00,5.76,5.81,5.75,5.8,70000.0,5.76,5.81,5.75,5.8,70000.0
2010-07-02 13:50:00,5.81,5.82,5.8,5.81,17000.0,5.81,5.82,5.8,5.81,17000.0
2010-07-02 14:00:00,5.82,5.82,5.81,5.82,7000.0,5.82,5.82,5.81,5.82,7000.0
2010-07-02 14:10:00,5.82,5.82,5.81,5.82,8600.0,5.82,5.82,5.81,5.82,8600.0
2010-07-02 14:20:00,5.82,5.83,5.8,5.81,57700.0,5.82,5.83,5.8,5.81,57700.0
2010-07-02 14:30:00,5.82,5.82,5.79,5.8,17100.0,5.82,5.82,5.79,5.8,17100.0
2010-07-02 14:40:00,5.8,5.82,5.8,5.8,42000.0,5.8,5.82,5.8,5.8,42000.0
2010-07-02 14:50:00,5.8,5.8,5.79,5.8,26400.0,5.8,5.8,5.79,5.8,26400.0
2010-07-02 15:00:00,5.8,5.81,5.8,5.81,10200.0,5.8,5.81,5.8,5.81,10200.0
2010-07-02 15:10:00,5.81,5.81,5.8,5.8,16600.0,5.81,5.81,5.8,5.8,16600.0
2010-07-02 15:20:00,5.81,5.83,5.8,5.8,60300.0,5.81,5.83,5.8,5.8,60300.0
2010-07-02 15:30:00,5.8,5.83,5.8,5.82,28600.0,5.8,5.83,5.8,5.82,28600.0
2010-07-02 15:40:00,5.82,5.83,5.8,5.81,91300.0,5.82,5.83,5.8,5.81,91300.0
2010-07-02 15:50:00,5.81,5.82,5.79,5.8,102400.0,5.81,5.82,5.79,5.8,102400.0
2010-07-06 09:30:00,5.95,5.95,5.82,5.82,56400.0,5.95,5.95,5.82,5.82,56400.0
2010-07-06 09:40:00,5.83,5.84,5.81,5.82,81800.0,5.83,5.84,5.81,5.82,81800.0
2010-07-06 09:50:00,5.82,5.87,5.82,5.85,49600.0,5.82,5.87,5.82,5.85,49600.0
2010-07-06 10:00:00,5.85,5.9,5.81,5.89,51700.0,5.85,5.9,5.81,5.89,51700.0
2010-07-06 10:10:00,5.89,5.89,5.87,5.87,62100.0,5.89,5.89,5.87,5.87,62100.0
2010-07-06 10:20:00,5.87,5.88,5.84,5.85,45000.0,5.87,5.88,5.84,5.85,45000.0
2010-07-06 10:30:00,5.86,5.86,5.85,5.85,50200.0,5.86,5.86,5.85,5.85,50200.0
2010-07-06 10:40:00,5.86,5.86,5.85,5.86,14300.0,5.86,5.86,5.85,5.86,14300.0
2010-07-06 10:50:00,5.85,5.86,5.83,5.83,56200.0,5.85,5.86,5.83,5.83,56200.0
2010-07-06 11:00:00,5.83,5.84,5.8,5.81,83400.0,5.83,5.84,5.8,5.81,83400.0
2010-07-06 11:10:00,5.8,5.82,5.78,5.8,388200.0,5.8,5.82,5.78,5.8,388200.0
2010-07-06 11:20:00,5.79,5.8,5.75,5.78,544800.0,5.79,5.8,5.75,5.78,544800.0
2010-07-06 11:30:00,5.78,5.78,5.76,5.76,102000.0,5.78,5.78,5.76,5.76,102000.0
2010-07-06 11:40:00,5.76,5.76,5.72,5.73,141200.0,5.76,5.76,5.72,5.73,141200.0
2010-07-06 11:50:00,5.74,5.74,5.71,5.74,88400.0,5.74,5.74,5.71,5.74,88400.0
2010-07-06 12:00:00,5.73,5.76,5.73,5.75,60200.0,5.73,5.76,5.73,5.75,60200.0
2010-07-06 12:10:00,5.75,5.76,5.73,5.73,41700.0,5.75,5.76,5.73,5.73,41700.0
2010-07-06 12:20:00,5.74,5.74,5.72,5.72,15500.0,5.74,5.74,5.72,5.72,15500.0
2010-07-06 12:30:00,5.72,5.73,5.69,5.69,22600.0,5.72,5.73,5.69,5.69,22600.0
2010-07-06 12:40:00,5.7,5.7,5.67,5.68,53200.0,5.7,5.7,5.67,5.68,53200.0
2010-07-06 12:50:00,5.68,5.69,5.68,5.68,11600.0,5.68,5.69,5.68,5.68,11600.0
2010-07-06 13:00:00,5.68,5.7,5.67,5.7,55000.0,5.68,5.7,5.67,5.7,55000.0
2010-07-06 13:10:00,5.7,5.71,5.66,5.7,131100.0,5.7,5.71,5.66,5.7,131100.0
2010-07-06 13:20:00,5.7,5.73,5.69,5.73,52300.0,5.7,5.73,5.69,5.73,52300.0
2010-07-06 13:30:00,5.73,5.74,5.69,5.69,53900.0,5.73,5.74,5.69,5.69,53900.0
2010-07-06 13:40:00,5.68,5.7,5.66,5.66,52000.0,5.68,5.7,5.66,5.66,52000.0
2010-07-06 13:50:00,5.66,5.67,5.66,5.66,50700.0,5.66,5.67,5.66,5.66,50700.0
2010-07-06 14:00:00,5.66,5.68,5.66,5.67,601600.0,5.66,5.68,5.66,5.67,601600.0
2010-07-06 14:10:00,5.66,5.69,5.66,5.69,275300.0,5.66,5.69,5.66,5.69,275300.0
2010-07-06 14:20:00,5.69,5.7,5.68,5.68,109900.0,5.69,5.7,5.68,5.68,109900.0
2010-07-06 14:30:00,5.68,5.7,5.68,5.68,62600.0,5.68,5.7,5.68,5.68,62600.0
2010-07-06 14:40:00,5.68,5.69,5.66,5.66,116000.0,5.68,5.69,5.66,5.66,116000.0
2010-07-06 14:50:00,5.67,5.68,5.66,5.66,258000.0,5.67,5.68,5.66,5.66,258000.0
2010-07-06 15:00:00,5.66,5.66,5.63,5.65,250400.0,5.66,5.66,5.63,5.65,250400.0
2010-07-06 15:10:00,5.64,5.66,5.59,5.6,230900.0,5.64,5.66,5.59,5.6,230900.0
2010-07-06 15:20:00,5.61,5.63,5.59,5.62,155500.0,5.61,5.63,5.59,5.62,155500.0
2010-07-06 15:30:00,5.62,5.63,5.58,5.61,179400.0,5.62,5.63,5.58,5.61,179400.0
2010-07-06 15:40:00,5.61,5.64,5.6,5.62,166900.0,5.61,5.64,5.6,5.62,166900.0
2010-07-06 15:50:00,5.63,5.65,5.62,5.65,476800.0,5.63,5.65,5.62,5.65,476800.0
2010-07-07 09:30:00,5.66,5.74,5.61,5.72,41600.0,5.66,5.74,5.61,5.72,41600.0
2010-07-07 09:40:00,5.72,5.74,5.65,5.67,185200.0,5.72,5.74,5.65,5.67,185200.0
2010-07-07 09:50:00,5.67,5.73,5.66,5.71,168400.0,5.67,5.73,5.66,5.71,168400.0
2010-07-07 10:00:00,5.71,5.74,5.68,5.7,119100.0,5.71,5.74,5.68,5.7,119100.0
2010-07-07 10:10:00,5.7,5.7,5.67,5.68,89300.0,5.7,5.7,5.67,5.68,89300.0
2010-07-07 10:20:00,5.67,5.68,5.66,5.68,25200.0,5.67,5.68,5.66,5.68,25200.0
2010-07-07 10:30:00,5.68,5.71,5.67,5.7,54700.0,5.68,5.71,5.67,5.7,54700.0
2010-07-07 10:40:00,5.71,5.71,5.66,5.7,77100.0,5.71,5.71,5.66,5.7,77100.0
2010-07-07 10:50:00,5.7,5.71,5.69,5.7,150900.0,5.7,5.71,5.69,5.7,150900.0
2010-07-07 11:00:00,5.7,5.71,5.68,5.69,81600.0,5.7,5.71,5.68,5.69,81600.0
2010-07-07 11:10:00,5.69,5.69,5.67,5.68,28600.0,5.69,5.69,5.67,5.68,28600.0
2010-07-07 11:20:00,5.67,5.68,5.67,5.68,42700.0,5.67,5.68,5.67,5.68,42700.0
2010-07-07 11:30:00,5.68,5.71,5.68,5.69,148800.0,5.68,5.71,5.68,5.69,148800.0
2010-07-07 11:40:00,5.7,5.7,5.66,5.66,67100.0,5.7,5.7,5.66,5.66,67100.0
2010-07-07 11:50:00,5.66,5.71,5.66,5.69,118500.0,5.66,5.71,5.66,5.69,118500.0
2010-07-07 12:00:00,5.69,5.7,5.69,5.7,18300.0,5.69,5.7,5.69,5.7,18300.0
2010-07-07 12:10:00,5.7,5.71,5.69,5.69,262400.0,5.7,5.71,5.69,5.69,262400.0
2010-07-07 12:20:00,5.69,5.71,5.65,5.71,198800.0,5.69,5.71,5.65,5.71,198800.0
2010-07-07 12:30:00,5.71,5.71,5.68,5.68,76400.0,5.71,5.71,5.68,5.68,76400.0
2010-07-07 12:40:00,5.68,5.69,5.68,5.69,40600.0,5.68,5.69,5.68,5.69,40600.0
2010-07-07 12:50:00,5.69,5.69,5.68,5.68,20300.0,5.69,5.69,5.68,5.68,20300.0
2010-07-07 13:00:00,5.67,5.68,5.66,5.67,50100.0,5.67,5.68,5.66,5.67,50100.0
2010-07-07 13:10:00,5.67,5.69,5.66,5.68,46600.0,5.67,5.69,5.66,5.68,46600.0
2010-07-07 13:20:00,5.68,5.69,5.68,5.68,215100.0,5.68,5.69,5.68,5.68,215100.0
2010-07-07 13:30:00,5.68,5.69,5.68,5.69,127500.0,5.68,5.69,5.68,5.69,127500.0
2010-07-07 13:40:00,5.69,5.69,5.68,5.69,29300.0,5.69,5.69,5.68,5.69,29300.0
2010-07-07 13:50:00,5.69,5.69,5.68,5.69,171100.0,5.69,5.69,5.68,5.69,171100.0
2010-07-07 14:00:00,5.69,5.69,5.69,5.69,239200.0,5.69,5.69,5.69,5.69,239200.0
2010-07-07 14:10:00,5.69,5.76,5.69,5.73,4068200.0,5.69,5.76,5.69,5.73,4068200.0
2010-07-07 14:20:00,5.73,5.74,5.73,5.73,21600.0,5.73,5.74,5.73,5.73,21600.0
2010-07-07 14:30:00,5.73,5.77,5.73,5.77,114400.0,5.73,5.77,5.73,5.77,114400.0
2010-07-07 14:40:00,5.76,5.78,5.76,5.76,112800.0,5.76,5.78,5.76,5.76,112800.0
2010-07-07 14:50:00,5.76,5.8,5.76,5.8,105400.0,5.76,5.8,5.76,5.8,105400.0
2010-07-07 15:00:00,5.79,5.8,5.77,5.78,66800.0,5.79,5.8,5.77,5.78,66800.0
2010-07-07 15:10:00,5.78,5.8,5.77,5.8,84600.0,5.78,5.8,5.77,5.8,84600.0
2010-07-07 15:20:00,5.8,5.81,5.78,5.79,117800.0,5.8,5.81,5.78,5.79,117800.0
2010-07-07 15:30:00,5.79,5.82,5.79,5.82,124200.0,5.79,5.82,5.79,5.82,124200.0
2010-07-07 15:40:00,5.82,5.83,5.81,5.83,84300.0,5.82,5.83,5.81,5.83,84300.0
2010-07-07 15:50:00,5.82,5.84,5.81,5.84,467300.0,5.82,5.84,5.81,5.84,467300.0
2010-07-08 09:30:00,5.85,5.85,5.81,5.83,243200.0,5.85,5.85,5.81,5.83,243200.0
2010-07-08 09:40:00,5.83,5.83,5.79,5.79,146800.0,5.83,5.83,5.79,5.79,146800.0
2010-07-08 09:50:00,5.8,5.8,5.78,5.79,176700.0,5.8,5.8,5.78,5.79,176700.0
2010-07-08 10:00:00,5.8,5.82,5.78,5.79,159800.0,5.8,5.82,5.78,5.79,159800.0
2010-07-08 10:10:00,5.79,5.81,5.78,5.8,1465100.0,5.79,5.81,5.78,5.8,1465100.0
2010-07-08 10:20:00,5.79,5.81,5.79,5.8,231900.0,5.79,5.81,5.79,5.8,231900.0
2010-07-08 10:30:00,5.79,5.79,5.78,5.79,146500.0,5.79,5.79,5.78,5.79,146500.0
2010-07-08 10:40:00,5.8,5.81,5.79,5.8,297200.0,5.8,5.81,5.79,5.8,297200.0
2010-07-08 10:50:00,5.79,5.84,5.79,5.83,621500.0,5.79,5.84,5.79,5.83,621500.0
2010-07-08 11:00:00,5.83,5.83,5.79,5.8,335900.0,5.83,5.83,5.79,5.8,335900.0
2010-07-08 11:10:00,5.8,5.82,5.79,5.81,218300.0,5.8,5.82,5.79,5.81,218300.0
2010-07-08 11:20:00,5.82,5.85,5.81,5.85,277100.0,5.82,5.85,5.81,5.85,277100.0
2010-07-08 11:30:00,5.85,5.89,5.84,5.87,493500.0,5.85,5.89,5.84,5.87,493500.0
2010-07-08 11:40:00,5.87,5.88,5.82,5.82,93100.0,5.87,5.88,5.82,5.82,93100.0
2010-07-08 11:50:00,5.82,5.87,5.82,5.86,225800.0,5.82,5.87,5.82,5.86,225800.0
2010-07-08 12:00:00,5.86,5.88,5.85,5.88,310300.0,5.86,5.88,5.85,5.88,310300.0
2010-07-08 12:10:00,5.87,5.88,5.84,5.86,108300.0,5.87,5.88,5.84,5.86,108300.0
2010-07-08 12:20:00,5.87,5.87,5.86,5.87,6500.0,5.87,5.87,5.86,5.87,6500.0
2010-07-08 12:30:00,5.86,5.87,5.85,5.85,87700.0,5.86,5.87,5.85,5.85,87700.0
2010-07-08 12:40:00,5.85,5.89,5.84,5.85,545100.0,5.85,5.89,5.84,5.85,545100.0
2010-07-08 12:50:00,5.86,5.87,5.85,5.85,47600.0,5.86,5.87,5.85,5.85,47600.0
2010-07-08 13:00:00,5.85,5.89,5.85,5.89,274300.0,5.85,5.89,5.85,5.89,274300.0
2010-07-08 13:10:00,5.88,5.89,5.88,5.88,92900.0,5.88,5.89,5.88,5.88,92900.0
2010-07-08 13:20:00,5.88,5.9,5.87,5.87,169500.0,5.88,5.9,5.87,5.87,169500.0
2010-07-08 13:30:00,5.88,5.89,5.87,5.88,81800.0,5.88,5.89,5.87,5.88,81800.0
2010-07-08 13:40:00,5.88,5.89,5.87,5.87,78000.0,5.88,5.89,5.87,5.87,78000.0
2010-07-08 13:50:00,5.88,5.89,5.87,5.87,85800.0,5.88,5.89,5.87,5.87,85800.0
2010-07-08 14:00:00,5.88,5.89,5.87,5.88,172500.0,5.88,5.89,5.87,5.88,172500.0
2010-07-08 14:10:00,5.88,5.89,5.86,5.87,345400.0,5.88,5.89,5.86,5.87,345400.0
2010-07-08 14:20:00,5.86,5.87,5.86,5.86,79400.0,5.86,5.87,5.86,5.86,79400.0
2010-07-08 14:30:00,5.87,5.87,5.86,5.87,55500.0,5.87,5.87,5.86,5.87,55500.0
2010-07-08 14:40:00,5.86,5.88,5.86,5.86,115900.0,5.86,5.88,5.86,5.86,115900.0
2010-07-08 14:50:00,5.86,5.89,5.86,5.89,117500.0,5.86,5.89,5.86,5.89,117500.0
2010-07-08 15:00:00,5.89,5.9,5.87,5.89,202400.0,5.89,5.9,5.87,5.89,202400.0
2010-07-08 15:10:00,5.89,5.9,5.88,5.88,85900.0,5.89,5.9,5.88,5.88,85900.0
2010-07-08 15:20:00,5.88,5.91,5.88,5.9,153000.0,5.88,5.91,5.88,5.9,153000.0
2010-07-08 15:30:00,5.91,5.96,5.9,5.96,306700.0,5.91,5.96,5.9,5.96,306700.0
2010-07-08 15:40:00,5.96,5.96,5.94,5.95,398300.0,5.96,5.96,5.94,5.95,398300.0
2010-07-08 15:50:00,5.95,5.96,5.92,5.94,170200.0,5.95,5.96,5.92,5.94,170200.0
2010-07-09 09:30:00,5.91,5.99,5.82,5.99,68200.0,5.91,5.99,5.82,5.99,68200.0
2010-07-09 09:40:00,5.99,5.99,5.94,5.97,189400.0,5.99,5.99,5.94,5.97,189400.0
2010-07-09 09:50:00,5.97,5.97,5.93,5.95,74100.0,5.97,5.97,5.93,5.95,74100.0
2010-07-09 10:00:00,5.95,5.99,5.94,5.94,44100.0,5.95,5.99,5.94,5.94,44100.0
2010-07-09 10:10:00,5.94,5.95,5.92,5.93,134900.0,5.94,5.95,5.92,5.93,134900.0
2010-07-09 10:20:00,5.93,5.98,5.92,5.94,326900.0,5.93,5.98,5.92,5.94,326900.0
2010-07-09 10:30:00,5.94,5.96,5.94,5.95,201700.0,5.94,5.96,5.94,5.95,201700.0
2010-07-09 10:40:00,5.94,5.97,5.94,5.97,48600.0,5.94,5.97,5.94,5.97,48600.0
2010-07-09 10:50:00,5.97,5.97,5.94,5.97,122900.0,5.97,5.97,5.94,5.97,122900.0
2010-07-09 11:00:00,5.96,5.98,5.96,5.98,41000.0,5.96,5.98,5.96,5.98,41000.0
2010-07-09 11:10:00,5.97,5.98,5.96,5.98,34200.0,5.97,5.98,5.96,5.98,34200.0
2010-07-09 11:20:00,5.98,5.99,5.97,5.98,50500.0,5.98,5.99,5.97,5.98,50500.0
2010-07-09 11:30:00,5.99,6.0,5.98,6.0,79900.0,5.99,6.0,5.98,6.0,79900.0
2010-07-09 11:40:00,6.0,6.0,5.95,5.97,108700.0,6.0,6.0,5.95,5.97,108700.0
2010-07-09 11:50:00,5.97,5.97,5.95,5.95,22800.0,5.97,5.97,5.95,5.95,22800.0
2010-07-09 12:00:00,5.96,5.99,5.96,5.99,45000.0,5.96,5.99,5.96,5.99,45000.0
2010-07-09 12:10:00,5.98,6.01,5.98,6.01,268800.0,5.98,6.01,5.98,6.01,268800.0
2010-07-09 12:20:00,6.01,6.01,5.99,6.0,25100.0,6.01,6.01,5.99,6.0,25100.0
2010-07-09 12:30:00,6.0,6.0,5.97,6.0,67500.0,6.0,6.0,5.97,6.0,67500.0
2010-07-09 12:40:00,5.99,6.02,5.99,6.02,72700.0,5.99,6.02,5.99,6.02,72700.0
2010-07-09 12:50:00,6.02,6.03,6.02,6.03,10500.0,6.02,6.03,6.02,6.03,10500.0
2010-07-09 13:00:00,6.02,6.02,6.0,6.0,72000.0,6.02,6.02,6.0,6.0,72000.0
2010-07-09 13:10:00,6.01,6.01,6.0,6.01,13600.0,6.01,6.01,6.0,6.01,13600.0
2010-07-09 13:20:00,6.01,6.02,6.0,6.02,27700.0,6.01,6.02,6.0,6.02,27700.0
2010-07-09 13:30:00,6.02,6.03,6.01,6.02,41900.0,6.02,6.03,6.01,6.02,41900.0
2010-07-09 13:40:00,6.02,6.04,6.01,6.04,96500.0,6.02,6.04,6.01,6.04,96500.0
2010-07-09 13:50:00,6.03,6.04,6.02,6.02,17000.0,6.03,6.04,6.02,6.02,17000.0
2010-07-09 14:00:00,6.03,6.03,6.0,6.01,54300.0,6.03,6.03,6.0,6.01,54300.0
2010-07-09 14:10:00,6.0,6.05,6.0,6.04,460400.0,6.0,6.05,6.0,6.04,460400.0
2010-07-09 14:20:00,6.04,6.04,6.03,6.03,13000.0,6.04,6.04,6.03,6.03,13000.0
2010-07-09 14:30:00,6.03,6.05,6.02,6.05,32100.0,6.03,6.05,6.02,6.05,32100.0
2010-07-09 14:40:00,6.04,6.05,6.03,6.04,49000.0,6.04,6.05,6.03,6.04,49000.0
2010-07-09 14:50:00,6.03,6.04,6.03,6.03,36600.0,6.03,6.04,6.03,6.03,36600.0
2010-07-09 15:00:00,6.04,6.04,6.02,6.03,103400.0,6.04,6.04,6.02,6.03,103400.0
2010-07-09 15:10:00,6.03,6.04,6.03,6.03,39300.0,6.03,6.04,6.03,6.03,39300.0
2010-07-09 15:20:00,6.04,6.04,6.03,6.04,88600.0,6.04,6.04,6.03,6.04,88600.0
2010-07-09 15:30:00,6.03,6.06,6.03,6.05,102800.0,6.03,6.06,6.03,6.05,102800.0
2010-07-09 15:40:00,6.06,6.06,6.03,6.05,133000.0,6.06,6.06,6.03,6.05,133000.0
2010-07-09 15:50:00,6.05,6.06,6.05,6.05,106200.0,6.05,6.06,6.05,6.05,106200.0
2010-07-12 09:30:00,6.02,6.08,5.99,6.05,131600.0,6.02,6.08,5.99,6.05,131600.0
2010-07-12 09:40:00,6.06,6.15,6.06,6.09,280100.0,6.06,6.15,6.06,6.09,280100.0
2010-07-12 09:50:00,6.09,6.1,6.06,6.07,166600.0,6.09,6.1,6.06,6.07,166600.0
2010-07-12 10:00:00,6.07,6.12,6.07,6.08,102800.0,6.07,6.12,6.07,6.08,102800.0
2010-07-12 10:10:00,6.07,6.09,6.07,6.08,149800.0,6.07,6.09,6.07,6.08,149800.0
2010-07-12 10:20:00,6.08,6.09,6.04,6.05,139200.0,6.08,6.09,6.04,6.05,139200.0
2010-07-12 10:30:00,6.05,6.07,6.04,6.07,131300.0,6.05,6.07,6.04,6.07,131300.0
2010-07-12 10:40:00,6.07,6.08,6.05,6.07,421700.0,6.07,6.08,6.05,6.07,421700.0
2010-07-12 10:50:00,6.07,6.08,6.06,6.07,118700.0,6.07,6.08,6.06,6.07,118700.0
2010-07-12 11:00:00,6.07,6.07,6.04,6.05,120100.0,6.07,6.07,6.04,6.05,120100.0
2010-07-12 11:10:00,6.04,6.06,6.01,6.05,277600.0,6.04,6.06,6.01,6.05,277600.0
2010-07-12 11:20:00,6.05,6.06,6.02,6.02,485500.0,6.05,6.06,6.02,6.02,485500.0
2010-07-12 11:30:00,6.03,6.04,5.98,5.99,355200.0,6.03,6.04,5.98,5.99,355200.0
2010-07-12 11:40:00,6.0,6.02,5.99,6.01,53300.0,6.0,6.02,5.99,6.01,53300.0
2010-07-12 11:50:00,6.01,6.05,6.01,6.05,110400.0,6.01,6.05,6.01,6.05,110400.0
2010-07-12 12:00:00,6.05,6.1,6.05,6.1,84800.0,6.05,6.1,6.05,6.1,84800.0
2010-07-12 12:10:00,6.1,6.13,6.09,6.1,100500.0,6.1,6.13,6.09,6.1,100500.0
2010-07-12 12:20:00,6.1,6.12,6.1,6.11,61600.0,6.1,6.12,6.1,6.11,61600.0
2010-07-12 12:30:00,6.12,6.13,6.08,6.11,133900.0,6.12,6.13,6.08,6.11,133900.0
2010-07-12 12:40:00,6.12,6.16,6.11,6.12,103000.0,6.12,6.16,6.11,6.12,103000.0
2010-07-12 12:50:00,6.12,6.14,6.12,6.13,118600.0,6.12,6.14,6.12,6.13,118600.0
2010-07-12 13:00:00,6.12,6.14,6.1,6.14,111800.0,6.12,6.14,6.1,6.14,111800.0
2010-07-12 13:10:00,6.14,6.16,6.13,6.16,61500.0,6.14,6.16,6.13,6.16,61500.0
2010-07-12 13:20:00,6.16,6.18,6.15,6.18,157000.0,6.16,6.18,6.15,6.18,157000.0
2010-07-12 13:30:00,6.17,6.19,6.16,6.17,192600.0,6.17,6.19,6.16,6.17,192600.0
2010-07-12 13:40:00,6.16,6.17,6.14,6.14,135000.0,6.16,6.17,6.14,6.14,135000.0
2010-07-12 13:50:00,6.14,6.16,6.14,6.16,89000.0,6.14,6.16,6.14,6.16,89000.0
2010-07-12 14:00:00,6.15,6.17,6.15,6.17,74800.0,6.15,6.17,6.15,6.17,74800.0
2010-07-12 14:10:00,6.16,6.18,6.16,6.16,99700.0,6.16,6.18,6.16,6.16,99700.0
2010-07-12 14:20:00,6.16,6.17,6.13,6.13,87700.0,6.16,6.17,6.13,6.13,87700.0
2010-07-12 14:30:00,6.13,6.14,6.13,6.14,100800.0,6.13,6.14,6.13,6.14,100800.0
2010-07-12 14:40:00,6.13,6.17,6.13,6.16,114100.0,6.13,6.17,6.13,6.16,114100.0
2010-07-12 14:50:00,6.17,6.17,6.16,6.17,80000.0,6.17,6.17,6.16,6.17,80000.0
2010-07-12 15:00:00,6.17,6.17,6.14,6.14,145700.0,6.17,6.17,6.14,6.14,145700.0
2010-07-12 15:10:00,6.14,6.17,6.11,6.13,451900.0,6.14,6.17,6.11,6.13,451900.0
2010-07-12 15:20:00,6.13,6.15,6.12,6.15,186100.0,6.13,6.15,6.12,6.15,186100.0
2010-07-12 15:30:00,6.15,6.16,6.14,6.16,160600.0,6.15,6.16,6.14,6.16,160600.0
2010-07-12 15:40:00,6.16,6.18,6.15,6.16,257000.0,6.16,6.18,6.15,6.16,257000.0
2010-07-12 15:50:00,6.16,6.17,6.12,6.15,480800.0,6.16,6.17,6.12,6.15,480800.0
2010-07-13 09:30:00,6.2,6.23,6.17,6.2,63400.0,6.2,6.23,6.17,6.2,63400.0
2010-07-13 09:40:00,6.21,6.25,6.21,6.25,127200.0,6.21,6.25,6.21,6.25,127200.0
2010-07-13 09:50:00,6.25,6.26,6.2,6.2,183700.0,6.25,6.26,6.2,6.2,183700.0
2010-07-13 10:00:00,6.2,6.24,6.2,6.23,137000.0,6.2,6.24,6.2,6.23,137000.0
2010-07-13 10:10:00,6.23,6.24,6.2,6.23,123200.0,6.23,6.24,6.2,6.23,123200.0
2010-07-13 10:20:00,6.24,6.24,6.22,6.22,223700.0,6.24,6.24,6.22,6.22,223700.0
2010-07-13 10:30:00,6.23,6.23,6.19,6.19,98600.0,6.23,6.23,6.19,6.19,98600.0
2010-07-13 10:40:00,6.19,6.2,6.18,6.19,172300.0,6.19,6.2,6.18,6.19,172300.0
2010-07-13 10:50:00,6.2,6.21,6.15,6.16,272200.0,6.2,6.21,6.15,6.16,272200.0
2010-07-13 11:00:00,6.16,6.18,6.16,6.18,74400.0,6.16,6.18,6.16,6.18,74400.0
2010-07-13 11:10:00,6.18,6.18,6.16,6.16,62100.0,6.18,6.18,6.16,6.16,62100.0
2010-07-13 11:20:00,6.17,6.17,6.15,6.17,83800.0,6.17,6.17,6.15,6.17,83800.0
2010-07-13 11:30:00,6.17,6.23,6.16,6.23,124000.0,6.17,6.23,6.16,6.23,124000.0
2010-07-13 11:40:00,6.22,6.23,6.2,6.21,55600.0,6.22,6.23,6.2,6.21,55600.0
2010-07-13 11:50:00,6.2,6.21,6.2,6.21,45400.0,6.2,6.21,6.2,6.21,45400.0
2010-07-13 12:00:00,6.21,6.21,6.19,6.19,76000.0,6.21,6.21,6.19,6.19,76000.0
2010-07-13 12:10:00,6.19,6.21,6.18,6.21,90300.0,6.19,6.21,6.18,6.21,90300.0
2010-07-13 12:20:00,6.21,6.24,6.2,6.24,98500.0,6.21,6.24,6.2,6.24,98500.0
2010-07-13 12:30:00,6.24,6.24,6.21,6.21,74100.0,6.24,6.24,6.21,6.21,74100.0
2010-07-13 12:40:00,6.2,6.23,6.2,6.23,107300.0,6.2,6.23,6.2,6.23,107300.0
2010-07-13 12:50:00,6.23,6.25,6.23,6.24,96600.0,6.23,6.25,6.23,6.24,96600.0
2010-07-13 13:00:00,6.24,6.27,6.23,6.26,240900.0,6.24,6.27,6.23,6.26,240900.0
2010-07-13 13:10:00,6.26,6.28,6.22,6.23,316200.0,6.26,6.28,6.22,6.23,316200.0
2010-07-13 13:20:00,6.23,6.25,6.2,6.21,153000.0,6.23,6.25,6.2,6.21,153000.0
2010-07-13 13:30:00,6.21,6.26,6.2,6.26,390200.0,6.21,6.26,6.2,6.26,390200.0
2010-07-13 13:40:00,6.26,6.28,6.25,6.27,123800.0,6.26,6.28,6.25,6.27,123800.0
2010-07-13 13:50:00,6.28,6.29,6.25,6.28,170000.0,6.28,6.29,6.25,6.28,170000.0
2010-07-13 14:00:00,6.28,6.3,6.28,6.29,89500.0,6.28,6.3,6.28,6.29,89500.0
2010-07-13 14:10:00,6.3,6.33,6.29,6.33,226400.0,6.3,6.33,6.29,6.33,226400.0
2010-07-13 14:20:00,6.33,6.33,6.29,6.3,111200.0,6.33,6.33,6.29,6.3,111200.0
2010-07-13 14:30:00,6.3,6.31,6.28,6.29,171600.0,6.3,6.31,6.28,6.29,171600.0
2010-07-13 14:40:00,6.29,6.3,6.27,6.3,149400.0,6.29,6.3,6.27,6.3,149400.0
2010-07-13 14:50:00,6.3,6.31,6.28,6.31,126400.0,6.3,6.31,6.28,6.31,126400.0
2010-07-13 15:00:00,6.31,6.33,6.3,6.31,280500.0,6.31,6.33,6.3,6.31,280500.0
2010-07-13 15:10:00,6.31,6.31,6.28,6.3,229100.0,6.31,6.31,6.28,6.3,229100.0
2010-07-13 15:20:00,6.29,6.35,6.29,6.35,216400.0,6.29,6.35,6.29,6.35,216400.0
2010-07-13 15:30:00,6.35,6.36,6.33,6.33,272200.0,6.35,6.36,6.33,6.33,272200.0
2010-07-13 15:40:00,6.33,6.34,6.3,6.31,294500.0,6.33,6.34,6.3,6.31,294500.0
2010-07-13 15:50:00,6.31,6.32,6.28,6.31,672100.0,6.31,6.32,6.28,6.31,672100.0
2010-07-14 09:30:00,6.27,6.32,6.11,6.26,107300.0,6.27,6.32,6.11,6.26,107300.0
2010-07-14 09:40:00,6.26,6.3,6.25,6.29,132100.0,6.26,6.3,6.25,6.29,132100.0
2010-07-14 09:50:00,6.3,6.3,6.26,6.27,104600.0,6.3,6.3,6.26,6.27,104600.0
2010-07-14 10:00:00,6.27,6.3,6.24,6.3,211400.0,6.27,6.3,6.24,6.3,211400.0
2010-07-14 10:10:00,6.3,6.33,6.28,6.3,219100.0,6.3,6.33,6.28,6.3,219100.0
2010-07-14 10:20:00,6.3,6.34,6.3,6.32,144600.0,6.3,6.34,6.3,6.32,144600.0
2010-07-14 10:30:00,6.32,6.36,6.31,6.34,436500.0,6.32,6.36,6.31,6.34,436500.0
2010-07-14 10:40:00,6.35,6.35,6.32,6.34,434300.0,6.35,6.35,6.32,6.34,434300.0
2010-07-14 10:50:00,6.34,6.41,6.33,6.4,320300.0,6.34,6.41,6.33,6.4,320300.0
2010-07-14 11:00:00,6.4,6.45,6.36,6.43,458700.0,6.4,6.45,6.36,6.43,458700.0
2010-07-14 11:10:00,6.42,6.43,6.39,6.42,139200.0,6.42,6.43,6.39,6.42,139200.0
2010-07-14 11:20:00,6.42,6.43,6.38,6.39,85700.0,6.42,6.43,6.38,6.39,85700.0
2010-07-14 11:30:00,6.39,6.39,6.35,6.35,114300.0,6.39,6.39,6.35,6.35,114300.0
2010-07-14 11:40:00,6.36,6.4,6.34,6.38,196300.0,6.36,6.4,6.34,6.38,196300.0
2010-07-14 11:50:00,6.39,6.39,6.35,6.36,73700.0,6.39,6.39,6.35,6.36,73700.0
2010-07-14 12:00:00,6.36,6.37,6.34,6.36,190300.0,6.36,6.37,6.34,6.36,190300.0
2010-07-14 12:10:00,6.36,6.36,6.33,6.35,133500.0,6.36,6.36,6.33,6.35,133500.0
2010-07-14 12:20:00,6.35,6.37,6.33,6.36,188900.0,6.35,6.37,6.33,6.36,188900.0
2010-07-14 12:30:00,6.36,6.38,6.34,6.34,172100.0,6.36,6.38,6.34,6.34,172100.0
2010-07-14 12:40:00,6.35,6.35,6.33,6.35,83600.0,6.35,6.35,6.33,6.35,83600.0
2010-07-14 12:50:00,6.35,6.35,6.34,6.34,40700.0,6.35,6.35,6.34,6.34,40700.0
2010-07-14 13:00:00,6.34,6.34,6.3,6.31,122200.0,6.34,6.34,6.3,6.31,122200.0
2010-07-14 13:10:00,6.3,6.32,6.3,6.3,140300.0,6.3,6.32,6.3,6.3,140300.0
2010-07-14 13:20:00,6.3,6.31,6.29,6.3,77900.0,6.3,6.31,6.29,6.3,77900.0
2010-07-14 13:30:00,6.29,6.3,6.28,6.28,54200.0,6.29,6.3,6.28,6.28,54200.0
2010-07-14 13:40:00,6.29,6.29,6.23,6.23,192000.0,6.29,6.29,6.23,6.23,192000.0
2010-07-14 13:50:00,6.23,6.25,6.22,6.23,190400.0,6.23,6.25,6.22,6.23,190400.0
2010-07-14 14:00:00,6.23,6.24,6.2,6.21,192700.0,6.23,6.24,6.2,6.21,192700.0
2010-07-14 14:10:00,6.22,6.22,6.2,6.22,119600.0,6.22,6.22,6.2,6.22,119600.0
2010-07-14 14:20:00,6.22,6.23,6.2,6.22,128300.0,6.22,6.23,6.2,6.22,128300.0
2010-07-14 14:30:00,6.22,6.26,6.21,6.26,100300.0,6.22,6.26,6.21,6.26,100300.0
2010-07-14 14:40:00,6.26,6.26,6.24,6.24,63700.0,6.26,6.26,6.24,6.24,63700.0
2010-07-14 14:50:00,6.25,6.25,6.24,6.24,53800.0,6.25,6.25,6.24,6.24,53800.0
2010-07-14 15:00:00,6.25,6.27,6.24,6.26,151000.0,6.25,6.27,6.24,6.26,151000.0
2010-07-14 15:10:00,6.26,6.3,6.25,6.28,163700.0,6.26,6.3,6.25,6.28,163700.0
2010-07-14 15:20:00,6.28,6.31,6.28,6.29,154600.0,6.28,6.31,6.28,6.29,154600.0
2010-07-14 15:30:00,6.3,6.3,6.28,6.29,211900.0,6.3,6.3,6.28,6.29,211900.0
2010-07-14 15:40:00,6.28,6.3,6.25,6.3,217300.0,6.28,6.3,6.25,6.3,217300.0
2010-07-14 15:50:00,6.29,6.32,6.29,6.29,518500.0,6.29,6.32,6.29,6.29,518500.0
2010-07-15 09:30:00,6.33,6.33,6.23,6.3,55900.0,6.33,6.33,6.23,6.3,55900.0
2010-07-15 09:40:00,6.3,6.34,6.29,6.33,130000.0,6.3,6.34,6.29,6.33,130000.0
2010-07-15 09:50:00,6.33,6.38,6.32,6.35,85000.0,6.33,6.38,6.32,6.35,85000.0
2010-07-15 10:00:00,6.35,6.35,6.31,6.32,130500.0,6.35,6.35,6.31,6.32,130500.0
2010-07-15 10:10:00,6.32,6.33,6.27,6.28,140600.0,6.32,6.33,6.27,6.28,140600.0
2010-07-15 10:20:00,6.27,6.28,6.25,6.26,246200.0,6.27,6.28,6.25,6.26,246200.0
2010-07-15 10:30:00,6.26,6.28,6.22,6.27,223000.0,6.26,6.28,6.22,6.27,223000.0
2010-07-15 10:40:00,6.28,6.32,6.26,6.32,290300.0,6.28,6.32,6.26,6.32,290300.0
2010-07-15 10:50:00,6.33,6.33,6.3,6.3,58700.0,6.33,6.33,6.3,6.3,58700.0
2010-07-15 11:00:00,6.3,6.31,6.26,6.28,138800.0,6.3,6.31,6.26,6.28,138800.0
2010-07-15 11:10:00,6.28,6.29,6.26,6.29,73800.0,6.28,6.29,6.26,6.29,73800.0
2010-07-15 11:20:00,6.29,6.32,6.28,6.31,110000.0,6.29,6.32,6.28,6.31,110000.0
2010-07-15 11:30:00,6.3,6.32,6.27,6.32,141200.0,6.3,6.32,6.27,6.32,141200.0
2010-07-15 11:40:00,6.32,6.39,6.32,6.35,652000.0,6.32,6.39,6.32,6.35,652000.0
2010-07-15 11:50:00,6.35,6.36,6.31,6.31,86600.0,6.35,6.36,6.31,6.31,86600.0
2010-07-15 12:00:00,6.31,6.34,6.31,6.34,145500.0,6.31,6.34,6.31,6.34,145500.0
2010-07-15 12:10:00,6.34,6.37,6.33,6.37,64400.0,6.34,6.37,6.33,6.37,64400.0
2010-07-15 12:20:00,6.36,6.37,6.33,6.36,174300.0,6.36,6.37,6.33,6.36,174300.0
2010-07-15 12:30:00,6.35,6.36,6.33,6.33,53000.0,6.35,6.36,6.33,6.33,53000.0
2010-07-15 12:40:00,6.33,6.33,6.28,6.29,116200.0,6.33,6.33,6.28,6.29,116200.0
2010-07-15 12:50:00,6.28,6.29,6.28,6.29,27200.0,6.28,6.29,6.28,6.29,27200.0
2010-07-15 13:00:00,6.28,6.29,6.28,6.29,44200.0,6.28,6.29,6.28,6.29,44200.0
2010-07-15 13:10:00,6.28,6.29,6.26,6.29,102300.0,6.28,6.29,6.26,6.29,102300.0
2010-07-15 13:20:00,6.29,6.31,6.28,6.31,118300.0,6.29,6.31,6.28,6.31,118300.0
2010-07-15 13:30:00,6.3,6.32,6.28,6.3,78000.0,6.3,6.32,6.28,6.3,78000.0
2010-07-15 13:40:00,6.29,6.31,6.28,6.29,120200.0,6.29,6.31,6.28,6.29,120200.0
2010-07-15 13:50:00,6.29,6.31,6.27,6.3,247800.0,6.29,6.31,6.27,6.3,247800.0
2010-07-15 14:00:00,6.3,6.32,6.3,6.32,191700.0,6.3,6.32,6.3,6.32,191700.0
2010-07-15 14:10:00,6.32,6.32,6.3,6.3,148400.0,6.32,6.32,6.3,6.3,148400.0
2010-07-15 14:20:00,6.31,6.32,6.3,6.32,64800.0,6.31,6.32,6.3,6.32,64800.0
2010-07-15 14:30:00,6.32,6.33,6.3,6.3,94600.0,6.32,6.33,6.3,6.3,94600.0
2010-07-15 14:40:00,6.31,6.33,6.3,6.33,110800.0,6.31,6.33,6.3,6.33,110800.0
2010-07-15 14:50:00,6.33,6.33,6.31,6.32,78300.0,6.33,6.33,6.31,6.32,78300.0
2010-07-15 15:00:00,6.31,6.32,6.3,6.31,152900.0,6.31,6.32,6.3,6.31,152900.0
2010-07-15 15:10:00,6.3,6.32,6.3,6.31,141300.0,6.3,6.32,6.3,6.31,141300.0
2010-07-15 15:20:00,6.3,6.33,6.3,6.33,187400.0,6.3,6.33,6.3,6.33,187400.0
2010-07-15 15:30:00,6.32,6.33,6.32,6.33,119700.0,6.32,6.33,6.32,6.33,119700.0
2010-07-15 15:40:00,6.32,6.4,6.32,6.39,486100.0,6.32,6.4,6.32,6.39,486100.0
2010-07-15 15:50:00,6.39,6.39,6.35,6.36,421600.0,6.39,6.39,6.35,6.36,421600.0
2010-07-16 09:30:00,6.26,6.34,6.23,6.28,172100.0,6.26,6.34,6.23,6.28,172100.0
2010-07-16 09:40:00,6.28,6.31,6.25,6.28,104600.0,6.28,6.31,6.25,6.28,104600.0
2010-07-16 09:50:00,6.29,6.29,6.19,6.22,112200.0,6.29,6.29,6.19,6.22,112200.0
2010-07-16 10:00:00,6.22,6.22,6.15,6.16,119700.0,6.22,6.22,6.15,6.16,119700.0
2010-07-16 10:10:00,6.15,6.19,6.15,6.19,99300.0,6.15,6.19,6.15,6.19,99300.0
2010-07-16 10:20:00,6.19,6.22,6.17,6.2,142100.0,6.19,6.22,6.17,6.2,142100.0
2010-07-16 10:30:00,6.2,6.21,6.18,6.21,133600.0,6.2,6.21,6.18,6.21,133600.0
2010-07-16 10:40:00,6.2,6.24,6.18,6.23,172600.0,6.2,6.24,6.18,6.23,172600.0
2010-07-16 10:50:00,6.23,6.25,6.22,6.25,134000.0,6.23,6.25,6.22,6.25,134000.0
2010-07-16 11:00:00,6.25,6.27,6.22,6.26,109000.0,6.25,6.27,6.22,6.26,109000.0
2010-07-16 11:10:00,6.26,6.27,6.25,6.25,122000.0,6.26,6.27,6.25,6.25,122000.0
2010-07-16 11:20:00,6.25,6.25,6.22,6.24,82100.0,6.25,6.25,6.22,6.24,82100.0
2010-07-16 11:30:00,6.25,6.26,6.21,6.26,172100.0,6.25,6.26,6.21,6.26,172100.0
2010-07-16 11:40:00,6.25,6.27,6.24,6.26,105500.0,6.25,6.27,6.24,6.26,105500.0
2010-07-16 11:50:00,6.26,6.27,6.22,6.22,78800.0,6.26,6.27,6.22,6.22,78800.0
2010-07-16 12:00:00,6.22,6.24,6.2,6.22,99000.0,6.22,6.24,6.2,6.22,99000.0
2010-07-16 12:10:00,6.22,6.22,6.2,6.2,96500.0,6.22,6.22,6.2,6.2,96500.0
2010-07-16 12:20:00,6.2,6.22,6.19,6.2,50500.0,6.2,6.22,6.19,6.2,50500.0
2010-07-16 12:30:00,6.19,6.2,6.16,6.16,89500.0,6.19,6.2,6.16,6.16,89500.0
2010-07-16 12:40:00,6.17,6.18,6.16,6.18,42300.0,6.17,6.18,6.16,6.18,42300.0
2010-07-16 12:50:00,6.17,6.18,6.14,6.14,45800.0,6.17,6.18,6.14,6.14,45800.0
2010-07-16 13:00:00,6.15,6.17,6.14,6.16,76200.0,6.15,6.17,6.14,6.16,76200.0
2010-07-16 13:10:00,6.16,6.16,6.14,6.15,79000.0,6.16,6.16,6.14,6.15,79000.0
2010-07-16 13:20:00,6.15,6.15,6.14,6.14,64400.0,6.15,6.15,6.14,6.14,64400.0
2010-07-16 13:30:00,6.14,6.17,6.14,6.16,79500.0,6.14,6.17,6.14,6.16,79500.0
2010-07-16 13:40:00,6.16,6.16,6.14,6.16,75500.0,6.16,6.16,6.14,6.16,75500.0
2010-07-16 13:50:00,6.16,6.16,6.13,6.13,154400.0,6.16,6.16,6.13,6.13,154400.0
2010-07-16 14:00:00,6.14,6.14,6.13,6.13,37400.0,6.14,6.14,6.13,6.13,37400.0
2010-07-16 14:10:00,6.14,6.15,6.11,6.11,81700.0,6.14,6.15,6.11,6.11,81700.0
2010-07-16 14:20:00,6.12,6.14,6.11,6.13,75200.0,6.12,6.14,6.11,6.13,75200.0
2010-07-16 14:30:00,6.13,6.13,6.11,6.12,60600.0,6.13,6.13,6.11,6.12,60600.0
2010-07-16 14:40:00,6.12,6.12,6.09,6.11,117200.0,6.12,6.12,6.09,6.11,117200.0
2010-07-16 14:50:00,6.11,6.13,6.09,6.11,150400.0,6.11,6.13,6.09,6.11,150400.0
2010-07-16 15:00:00,6.11,6.13,6.1,6.11,99800.0,6.11,6.13,6.1,6.11,99800.0
2010-07-16 15:10:00,6.12,6.13,6.1,6.13,192400.0,6.12,6.13,6.1,6.13,192400.0
2010-07-16 15:20:00,6.12,6.13,6.1,6.11,122200.0,6.12,6.13,6.1,6.11,122200.0
2010-07-16 15:30:00,6.11,6.14,6.1,6.14,167900.0,6.11,6.14,6.1,6.14,167900.0
2010-07-16 15:40:00,6.13,6.17,6.11,6.11,369500.0,6.13,6.17,6.11,6.11,369500.0
2010-07-16 15:50:00,6.11,6.13,6.11,6.11,330300.0,6.11,6.13,6.11,6.11,330300.0
2010-07-19 09:30:00,6.12,6.2,6.08,6.15,63900.0,6.12,6.2,6.08,6.15,63900.0
2010-07-19 09:40:00,6.15,6.19,6.15,6.15,131900.0,6.15,6.19,6.15,6.15,131900.0
2010-07-19 09:50:00,6.14,6.2,6.14,6.19,158200.0,6.14,6.2,6.14,6.19,158200.0
2010-07-19 10:00:00,6.19,6.21,6.16,6.16,125700.0,6.19,6.21,6.16,6.16,125700.0
2010-07-19 10:10:00,6.16,6.19,6.13,6.18,180400.0,6.16,6.19,6.13,6.18,180400.0
2010-07-19 10:20:00,6.18,6.19,6.12,6.12,102400.0,6.18,6.19,6.12,6.12,102400.0
2010-07-19 10:30:00,6.12,6.16,6.11,6.12,109600.0,6.12,6.16,6.11,6.12,109600.0
2010-07-19 10:40:00,6.12,6.13,6.09,6.09,90200.0,6.12,6.13,6.09,6.09,90200.0
2010-07-19 10:50:00,6.08,6.1,6.06,6.1,136800.0,6.08,6.1,6.06,6.1,136800.0
2010-07-19 11:00:00,6.1,6.13,6.08,6.13,96100.0,6.1,6.13,6.08,6.13,96100.0
2010-07-19 11:10:00,6.13,6.13,6.1,6.12,96100.0,6.13,6.13,6.1,6.12,96100.0
2010-07-19 11:20:00,6.11,6.12,6.08,6.1,181200.0,6.11,6.12,6.08,6.1,181200.0
2010-07-19 11:30:00,6.09,6.12,6.09,6.1,84300.0,6.09,6.12,6.09,6.1,84300.0
2010-07-19 11:40:00,6.1,6.11,6.1,6.11,37300.0,6.1,6.11,6.1,6.11,37300.0
2010-07-19 11:50:00,6.1,6.12,6.1,6.11,51600.0,6.1,6.12,6.1,6.11,51600.0
2010-07-19 12:00:00,6.11,6.11,6.08,6.08,43500.0,6.11,6.11,6.08,6.08,43500.0
2010-07-19 12:10:00,6.08,6.1,6.06,6.1,57800.0,6.08,6.1,6.06,6.1,57800.0
2010-07-19 12:20:00,6.1,6.11,6.08,6.1,88000.0,6.1,6.11,6.08,6.1,88000.0
2010-07-19 12:30:00,6.1,6.1,6.08,6.1,31600.0,6.1,6.1,6.08,6.1,31600.0
2010-07-19 12:40:00,6.1,6.11,6.09,6.1,44100.0,6.1,6.11,6.09,6.1,44100.0
2010-07-19 12:50:00,6.11,6.11,6.09,6.09,39100.0,6.11,6.11,6.09,6.09,39100.0
2010-07-19 13:00:00,6.1,6.1,6.08,6.1,49900.0,6.1,6.1,6.08,6.1,49900.0
2010-07-19 13:10:00,6.1,6.11,6.09,6.1,83100.0,6.1,6.11,6.09,6.1,83100.0
2010-07-19 13:20:00,6.11,6.12,6.1,6.12,70400.0,6.11,6.12,6.1,6.12,70400.0
2010-07-19 13:30:00,6.11,6.13,6.11,6.11,61100.0,6.11,6.13,6.11,6.11,61100.0
2010-07-19 13:40:00,6.11,6.12,6.1,6.11,70000.0,6.11,6.12,6.1,6.11,70000.0
2010-07-19 13:50:00,6.11,6.12,6.11,6.11,31100.0,6.11,6.12,6.11,6.11,31100.0
2010-07-19 14:00:00,6.12,6.12,6.1,6.11,49800.0,6.12,6.12,6.1,6.11,49800.0
2010-07-19 14:10:00,6.11,6.12,6.11,6.11,109200.0,6.11,6.12,6.11,6.11,109200.0
2010-07-19 14:20:00,6.11,6.15,6.11,6.14,523700.0,6.11,6.15,6.11,6.14,523700.0
2010-07-19 14:30:00,6.14,6.15,6.13,6.14,172700.0,6.14,6.15,6.13,6.14,172700.0
2010-07-19 14:40:00,6.15,6.17,6.14,6.16,59500.0,6.15,6.17,6.14,6.16,59500.0
2010-07-19 14:50:00,6.16,6.17,6.15,6.15,97900.0,6.16,6.17,6.15,6.15,97900.0
2010-07-19 15:00:00,6.15,6.19,6.15,6.18,80500.0,6.15,6.19,6.15,6.18,80500.0
2010-07-19 15:10:00,6.18,6.21,6.17,6.17,238200.0,6.18,6.21,6.17,6.17,238200.0
2010-07-19 15:20:00,6.18,6.18,6.14,6.15,112900.0,6.18,6.18,6.14,6.15,112900.0
2010-07-19 15:30:00,6.15,6.17,6.13,6.14,179200.0,6.15,6.17,6.13,6.14,179200.0
2010-07-19 15:40:00,6.13,6.15,6.13,6.14,147100.0,6.13,6.15,6.13,6.14,147100.0
2010-07-19 15:50:00,6.15,6.16,6.14,6.16,287700.0,6.15,6.16,6.14,6.16,287700.0
2010-07-20 09:30:00,6.09,6.09,5.98,6.01,103500.0,6.09,6.09,5.98,6.01,103500.0
2010-07-20 09:40:00,6.01,6.02,5.96,5.97,180600.0,6.01,6.02,5.96,5.97,180600.0
2010-07-20 09:50:00,5.98,6.03,5.97,5.99,169900.0,5.98,6.03,5.97,5.99,169900.0
2010-07-20 10:00:00,6.0,6.01,5.98,5.99,190900.0,6.0,6.01,5.98,5.99,190900.0
2010-07-20 10:10:00,5.99,6.01,5.97,6.01,168900.0,5.99,6.01,5.97,6.01,168900.0
2010-07-20 10:20:00,6.01,6.03,6.0,6.01,141700.0,6.01,6.03,6.0,6.01,141700.0
2010-07-20 10:30:00,6.01,6.04,6.01,6.04,122900.0,6.01,6.04,6.01,6.04,122900.0
2010-07-20 10:40:00,6.03,6.08,6.03,6.05,182500.0,6.03,6.08,6.03,6.05,182500.0
2010-07-20 10:50:00,6.05,6.08,6.04,6.08,126900.0,6.05,6.08,6.04,6.08,126900.0
2010-07-20 11:00:00,6.07,6.1,6.07,6.08,70000.0,6.07,6.1,6.07,6.08,70000.0
2010-07-20 11:10:00,6.09,6.11,6.07,6.11,93700.0,6.09,6.11,6.07,6.11,93700.0
2010-07-20 11:20:00,6.11,6.15,6.11,6.13,154800.0,6.11,6.15,6.11,6.13,154800.0
2010-07-20 11:30:00,6.12,6.12,6.09,6.1,164200.0,6.12,6.12,6.09,6.1,164200.0
2010-07-20 11:40:00,6.09,6.09,6.06,6.07,80900.0,6.09,6.09,6.06,6.07,80900.0
2010-07-20 11:50:00,6.06,6.07,6.05,6.05,46500.0,6.06,6.07,6.05,6.05,46500.0
2010-07-20 12:00:00,6.06,6.06,6.05,6.05,31600.0,6.06,6.06,6.05,6.05,31600.0
2010-07-20 12:10:00,6.05,6.06,6.03,6.04,245600.0,6.05,6.06,6.03,6.04,245600.0
2010-07-20 12:20:00,6.05,6.07,6.04,6.06,54600.0,6.05,6.07,6.04,6.06,54600.0
2010-07-20 12:30:00,6.06,6.09,6.05,6.08,106900.0,6.06,6.09,6.05,6.08,106900.0
2010-07-20 12:40:00,6.08,6.13,6.06,6.08,170300.0,6.08,6.13,6.06,6.08,170300.0
2010-07-20 12:50:00,6.09,6.1,6.08,6.09,57200.0,6.09,6.1,6.08,6.09,57200.0
2010-07-20 13:00:00,6.09,6.1,6.07,6.07,66100.0,6.09,6.1,6.07,6.07,66100.0
2010-07-20 13:10:00,6.07,6.08,6.05,6.07,128300.0,6.07,6.08,6.05,6.07,128300.0
2010-07-20 13:20:00,6.07,6.08,6.05,6.06,116300.0,6.07,6.08,6.05,6.06,116300.0
2010-07-20 13:30:00,6.07,6.09,6.06,6.08,104500.0,6.07,6.09,6.06,6.08,104500.0
2010-07-20 13:40:00,6.09,6.1,6.08,6.1,45600.0,6.09,6.1,6.08,6.1,45600.0
2010-07-20 13:50:00,6.1,6.14,6.09,6.13,76300.0,6.1,6.14,6.09,6.13,76300.0
2010-07-20 14:00:00,6.14,6.16,6.13,6.16,119300.0,6.14,6.16,6.13,6.16,119300.0
2010-07-20 14:10:00,6.16,6.16,6.13,6.13,125200.0,6.16,6.16,6.13,6.13,125200.0
2010-07-20 14:20:00,6.14,6.14,6.11,6.14,65200.0,6.14,6.14,6.11,6.14,65200.0
2010-07-20 14:30:00,6.14,6.15,6.13,6.14,52500.0,6.14,6.15,6.13,6.14,52500.0
2010-07-20 14:40:00,6.14,6.17,6.12,6.17,79100.0,6.14,6.17,6.12,6.17,79100.0
2010-07-20 14:50:00,6.16,6.18,6.16,6.17,84700.0,6.16,6.18,6.16,6.17,84700.0
2010-07-20 15:00:00,6.18,6.2,6.17,6.2,131000.0,6.18,6.2,6.17,6.2,131000.0
2010-07-20 15:10:00,6.2,6.22,6.19,6.2,91300.0,6.2,6.22,6.19,6.2,91300.0
2010-07-20 15:20:00,6.19,6.23,6.19,6.22,124000.0,6.19,6.23,6.19,6.22,124000.0
2010-07-20 15:30:00,6.22,6.26,6.22,6.25,221900.0,6.22,6.26,6.22,6.25,221900.0
2010-07-20 15:40:00,6.25,6.27,6.23,6.27,201500.0,6.25,6.27,6.23,6.27,201500.0
2010-07-20 15:50:00,6.27,6.29,6.24,6.28,376000.0,6.27,6.29,6.24,6.28,376000.0
2010-07-21 09:30:00,6.23,6.3,6.19,6.24,105400.0,6.23,6.3,6.19,6.24,105400.0
2010-07-21 09:40:00,6.24,6.24,6.16,6.17,102000.0,6.24,6.24,6.16,6.17,102000.0
2010-07-21 09:50:00,6.18,6.21,6.15,6.2,177400.0,6.18,6.21,6.15,6.2,177400.0
2010-07-21 10:00:00,6.2,6.21,6.17,6.19,139600.0,6.2,6.21,6.17,6.19,139600.0
2010-07-21 10:10:00,6.19,6.21,6.19,6.2,73900.0,6.19,6.21,6.19,6.2,73900.0
2010-07-21 10:20:00,6.21,6.22,6.19,6.22,77400.0,6.21,6.22,6.19,6.22,77400.0
2010-07-21 10:30:00,6.22,6.22,6.19,6.19,82000.0,6.22,6.22,6.19,6.19,82000.0
2010-07-21 10:40:00,6.2,6.22,6.19,6.21,77700.0,6.2,6.22,6.19,6.21,77700.0
2010-07-21 10:50:00,6.22,6.22,6.19,6.2,94500.0,6.22,6.22,6.19,6.2,94500.0
2010-07-21 11:00:00,6.2,6.2,6.16,6.16,94700.0,6.2,6.2,6.16,6.16,94700.0
2010-07-21 11:10:00,6.16,6.16,6.13,6.14,120500.0,6.16,6.16,6.13,6.14,120500.0
2010-07-21 11:20:00,6.14,6.18,6.13,6.17,280700.0,6.14,6.18,6.13,6.17,280700.0
2010-07-21 11:30:00,6.17,6.18,6.15,6.17,69100.0,6.17,6.18,6.15,6.17,69100.0
2010-07-21 11:40:00,6.17,6.19,6.17,6.18,88600.0,6.17,6.19,6.17,6.18,88600.0
2010-07-21 11:50:00,6.17,6.2,6.17,6.2,64700.0,6.17,6.2,6.17,6.2,64700.0
2010-07-21 12:00:00,6.2,6.22,6.19,6.2,65700.0,6.2,6.22,6.19,6.2,65700.0
2010-07-21 12:10:00,6.2,6.21,6.18,6.18,85600.0,6.2,6.21,6.18,6.18,85600.0
2010-07-21 12:20:00,6.18,6.21,6.18,6.19,69200.0,6.18,6.21,6.18,6.19,69200.0
2010-07-21 12:30:00,6.2,6.21,6.19,6.21,40700.0,6.2,6.21,6.19,6.21,40700.0
2010-07-21 12:40:00,6.2,6.21,6.19,6.2,73900.0,6.2,6.21,6.19,6.2,73900.0
2010-07-21 12:50:00,6.2,6.2,6.17,6.17,64000.0,6.2,6.2,6.17,6.17,64000.0
2010-07-21 13:00:00,6.18,6.2,6.17,6.2,68800.0,6.18,6.2,6.17,6.2,68800.0
2010-07-21 13:10:00,6.19,6.21,6.19,6.2,89600.0,6.19,6.21,6.19,6.2,89600.0
2010-07-21 13:20:00,6.2,6.21,6.19,6.2,51900.0,6.2,6.21,6.19,6.2,51900.0
2010-07-21 13:30:00,6.19,6.26,6.19,6.24,147100.0,6.19,6.26,6.19,6.24,147100.0
2010-07-21 13:40:00,6.24,6.25,6.23,6.24,102000.0,6.24,6.25,6.23,6.24,102000.0
2010-07-21 13:50:00,6.25,6.27,6.24,6.25,69500.0,6.25,6.27,6.24,6.25,69500.0
2010-07-21 14:00:00,6.24,6.24,6.19,6.19,96900.0,6.24,6.24,6.19,6.19,96900.0
2010-07-21 14:10:00,6.19,6.2,6.12,6.16,358200.0,6.19,6.2,6.12,6.16,358200.0
2010-07-21 14:20:00,6.15,6.18,6.14,6.16,548900.0,6.15,6.18,6.14,6.16,548900.0
2010-07-21 14:30:00,6.16,6.16,6.11,6.12,141200.0,6.16,6.16,6.11,6.12,141200.0
2010-07-21 14:40:00,6.12,6.17,6.12,6.16,133800.0,6.12,6.17,6.12,6.16,133800.0
2010-07-21 14:50:00,6.16,6.16,6.09,6.11,79800.0,6.16,6.16,6.09,6.11,79800.0
2010-07-21 15:00:00,6.11,6.13,6.1,6.13,88200.0,6.11,6.13,6.1,6.13,88200.0
2010-07-21 15:10:00,6.13,6.16,6.11,6.11,146500.0,6.13,6.16,6.11,6.11,146500.0
2010-07-21 15:20:00,6.11,6.12,6.09,6.11,156300.0,6.11,6.12,6.09,6.11,156300.0
2010-07-21 15:30:00,6.11,6.13,6.1,6.1,168200.0,6.11,6.13,6.1,6.1,168200.0
2010-07-21 15:40:00,6.1,6.12,6.08,6.11,215100.0,6.1,6.12,6.08,6.11,215100.0
2010-07-21 15:50:00,6.11,6.12,6.09,6.09,392600.0,6.11,6.12,6.09,6.09,392600.0
2010-07-22 09:30:00,6.18,6.26,6.11,6.25,57900.0,6.18,6.26,6.11,6.25,57900.0
2010-07-22 09:40:00,6.25,6.29,6.25,6.25,98100.0,6.25,6.29,6.25,6.25,98100.0
2010-07-22 09:50:00,6.26,6.26,6.22,6.25,52000.0,6.26,6.26,6.22,6.25,52000.0
2010-07-22 10:00:00,6.26,6.31,6.24,6.25,146300.0,6.26,6.31,6.24,6.25,146300.0
2010-07-22 10:10:00,6.25,6.27,6.24,6.26,100800.0,6.25,6.27,6.24,6.26,100800.0
2010-07-22 10:20:00,6.25,6.28,6.25,6.28,91400.0,6.25,6.28,6.25,6.28,91400.0
2010-07-22 10:30:00,6.28,6.3,6.26,6.29,80700.0,6.28,6.3,6.26,6.29,80700.0
2010-07-22 10:40:00,6.28,6.32,6.27,6.28,1216700.0,6.28,6.32,6.27,6.28,1216700.0
2010-07-22 10:50:00,6.29,6.31,6.28,6.3,103100.0,6.29,6.31,6.28,6.3,103100.0
2010-07-22 11:00:00,6.3,6.31,6.3,6.3,88800.0,6.3,6.31,6.3,6.3,88800.0
2010-07-22 11:10:00,6.3,6.31,6.28,6.3,161100.0,6.3,6.31,6.28,6.3,161100.0
2010-07-22 11:20:00,6.3,6.33,6.29,6.32,152200.0,6.3,6.33,6.29,6.32,152200.0
2010-07-22 11:30:00,6.33,6.33,6.26,6.26,129300.0,6.33,6.33,6.26,6.26,129300.0
2010-07-22 11:40:00,6.26,6.3,6.26,6.29,136600.0,6.26,6.3,6.26,6.29,136600.0
2010-07-22 11:50:00,6.29,6.3,6.27,6.29,67300.0,6.29,6.3,6.27,6.29,67300.0
2010-07-22 12:00:00,6.29,6.31,6.27,6.31,142900.0,6.29,6.31,6.27,6.31,142900.0
2010-07-22 12:10:00,6.31,6.32,6.29,6.3,86100.0,6.31,6.32,6.29,6.3,86100.0
2010-07-22 12:20:00,6.3,6.3,6.28,6.28,58600.0,6.3,6.3,6.28,6.28,58600.0
2010-07-22 12:30:00,6.28,6.29,6.28,6.29,24500.0,6.28,6.29,6.28,6.29,24500.0
2010-07-22 12:40:00,6.29,6.34,6.28,6.32,470700.0,6.29,6.34,6.28,6.32,470700.0
2010-07-22 12:50:00,6.32,6.35,6.31,6.35,55600.0,6.32,6.35,6.31,6.35,55600.0
2010-07-22 13:00:00,6.35,6.35,6.34,6.34,38100.0,6.35,6.35,6.34,6.34,38100.0
2010-07-22 13:10:00,6.35,6.36,6.34,6.36,54500.0,6.35,6.36,6.34,6.36,54500.0
2010-07-22 13:20:00,6.36,6.37,6.34,6.35,66700.0,6.36,6.37,6.34,6.35,66700.0
2010-07-22 13:30:00,6.34,6.35,6.34,6.34,46100.0,6.34,6.35,6.34,6.34,46100.0
2010-07-22 13:40:00,6.34,6.36,6.33,6.35,183700.0,6.34,6.36,6.33,6.35,183700.0
2010-07-22 13:50:00,6.34,6.35,6.32,6.34,240200.0,6.34,6.35,6.32,6.34,240200.0
2010-07-22 14:00:00,6.34,6.36,6.33,6.36,86200.0,6.34,6.36,6.33,6.36,86200.0
2010-07-22 14:10:00,6.36,6.37,6.34,6.36,178700.0,6.36,6.37,6.34,6.36,178700.0
2010-07-22 14:20:00,6.35,6.4,6.35,6.4,63600.0,6.35,6.4,6.35,6.4,63600.0
2010-07-22 14:30:00,6.4,6.42,6.39,6.42,179300.0,6.4,6.42,6.39,6.42,179300.0
2010-07-22 14:40:00,6.41,6.42,6.37,6.41,147900.0,6.41,6.42,6.37,6.41,147900.0
2010-07-22 14:50:00,6.41,6.41,6.39,6.4,104100.0,6.41,6.41,6.39,6.4,104100.0
2010-07-22 15:00:00,6.41,6.41,6.36,6.38,244600.0,6.41,6.41,6.36,6.38,244600.0
2010-07-22 15:10:00,6.38,6.4,6.36,6.39,350800.0,6.38,6.4,6.36,6.39,350800.0
2010-07-22 15:20:00,6.38,6.41,6.38,6.4,136600.0,6.38,6.41,6.38,6.4,136600.0
2010-07-22 15:30:00,6.41,6.41,6.37,6.38,148800.0,6.41,6.41,6.37,6.38,148800.0
2010-07-22 15:40:00,6.38,6.4,6.37,6.39,201900.0,6.38,6.4,6.37,6.39,201900.0
2010-07-22 15:50:00,6.39,6.4,6.37,6.4,335400.0,6.39,6.4,6.37,6.4,335400.0
2010-07-23 09:30:00,6.35,6.41,6.32,6.4,84500.0,6.35,6.41,6.32,6.4,84500.0
2010-07-23 09:40:00,6.4,6.42,6.38,6.39,109200.0,6.4,6.42,6.38,6.39,109200.0
2010-07-23 09:50:00,6.39,6.39,6.34,6.34,85900.0,6.39,6.39,6.34,6.34,85900.0
2010-07-23 10:00:00,6.34,6.39,6.33,6.38,124300.0,6.34,6.39,6.33,6.38,124300.0
2010-07-23 10:10:00,6.37,6.4,6.37,6.37,92100.0,6.37,6.4,6.37,6.37,92100.0
2010-07-23 10:20:00,6.38,6.41,6.37,6.4,69100.0,6.38,6.41,6.37,6.4,69100.0
2010-07-23 10:30:00,6.4,6.46,6.4,6.46,172400.0,6.4,6.46,6.4,6.46,172400.0
2010-07-23 10:40:00,6.46,6.49,6.46,6.46,123100.0,6.46,6.49,6.46,6.46,123100.0
2010-07-23 10:50:00,6.46,6.46,6.42,6.44,134500.0,6.46,6.46,6.42,6.44,134500.0
2010-07-23 11:00:00,6.44,6.49,6.44,6.48,68700.0,6.44,6.49,6.44,6.48,68700.0
2010-07-23 11:10:00,6.49,6.49,6.45,6.48,124800.0,6.49,6.49,6.45,6.48,124800.0
2010-07-23 11:20:00,6.48,6.48,6.46,6.46,91100.0,6.48,6.48,6.46,6.46,91100.0
2010-07-23 11:30:00,6.46,6.47,6.45,6.46,83100.0,6.46,6.47,6.45,6.46,83100.0
2010-07-23 11:40:00,6.47,6.47,6.41,6.44,140400.0,6.47,6.47,6.41,6.44,140400.0
2010-07-23 11:50:00,6.44,6.48,6.43,6.46,95900.0,6.44,6.48,6.43,6.46,95900.0
2010-07-23 12:00:00,6.45,6.49,6.45,6.46,128000.0,6.45,6.49,6.45,6.46,128000.0
2010-07-23 12:10:00,6.45,6.46,6.43,6.46,103000.0,6.45,6.46,6.43,6.46,103000.0
2010-07-23 12:20:00,6.45,6.46,6.42,6.42,92300.0,6.45,6.46,6.42,6.42,92300.0
2010-07-23 12:30:00,6.43,6.43,6.4,6.41,69200.0,6.43,6.43,6.4,6.41,69200.0
2010-07-23 12:40:00,6.41,6.41,6.37,6.38,76600.0,6.41,6.41,6.37,6.38,76600.0
2010-07-23 12:50:00,6.38,6.4,6.37,6.4,271900.0,6.38,6.4,6.37,6.4,271900.0
2010-07-23 13:00:00,6.39,6.4,6.38,6.39,117500.0,6.39,6.4,6.38,6.39,117500.0
2010-07-23 13:10:00,6.38,6.47,6.38,6.47,110800.0,6.38,6.47,6.38,6.47,110800.0
2010-07-23 13:20:00,6.47,6.5,6.44,6.5,115000.0,6.47,6.5,6.44,6.5,115000.0
2010-07-23 13:30:00,6.5,6.53,6.48,6.52,189900.0,6.5,6.53,6.48,6.52,189900.0
2010-07-23 13:40:00,6.52,6.52,6.49,6.5,103100.0,6.52,6.52,6.49,6.5,103100.0
2010-07-23 13:50:00,6.51,6.53,6.5,6.51,58400.0,6.51,6.53,6.5,6.51,58400.0
2010-07-23 14:00:00,6.52,6.52,6.49,6.5,122900.0,6.52,6.52,6.49,6.5,122900.0
2010-07-23 14:10:00,6.49,6.5,6.47,6.48,204700.0,6.49,6.5,6.47,6.48,204700.0
2010-07-23 14:20:00,6.47,6.48,6.45,6.45,71500.0,6.47,6.48,6.45,6.45,71500.0
2010-07-23 14:30:00,6.46,6.46,6.44,6.44,88500.0,6.46,6.46,6.44,6.44,88500.0
2010-07-23 14:40:00,6.44,6.47,6.43,6.47,182100.0,6.44,6.47,6.43,6.47,182100.0
2010-07-23 14:50:00,6.46,6.49,6.45,6.46,111600.0,6.46,6.49,6.45,6.46,111600.0
2010-07-23 15:00:00,6.47,6.48,6.46,6.48,91900.0,6.47,6.48,6.46,6.48,91900.0
2010-07-23 15:10:00,6.48,6.51,6.47,6.51,187900.0,6.48,6.51,6.47,6.51,187900.0
2010-07-23 15:20:00,6.5,6.51,6.48,6.49,102900.0,6.5,6.51,6.48,6.49,102900.0
2010-07-23 15:30:00,6.48,6.52,6.48,6.5,183200.0,6.48,6.52,6.48,6.5,183200.0
2010-07-23 15:40:00,6.49,6.53,6.49,6.52,209900.0,6.49,6.53,6.49,6.52,209900.0
2010-07-23 15:50:00,6.52,6.54,6.51,6.53,326900.0,6.52,6.54,6.51,6.53,326900.0
2010-07-26 09:30:00,6.51,6.52,6.49,6.51,59100.0,6.51,6.52,6.49,6.51,59100.0
2010-07-26 09:40:00,6.5,6.52,6.45,6.51,58800.0,6.5,6.52,6.45,6.51,58800.0
2010-07-26 09:50:00,6.52,6.52,6.5,6.5,63000.0,6.52,6.52,6.5,6.5,63000.0
2010-07-26 10:00:00,6.5,6.55,6.5,6.53,117600.0,6.5,6.55,6.5,6.53,117600.0
2010-07-26 10:10:00,6.54,6.57,6.53,6.54,81300.0,6.54,6.57,6.53,6.54,81300.0
2010-07-26 10:20:00,6.54,6.55,6.53,6.55,79700.0,6.54,6.55,6.53,6.55,79700.0
2010-07-26 10:30:00,6.55,6.57,6.53,6.55,212100.0,6.55,6.57,6.53,6.55,212100.0
2010-07-26 10:40:00,6.54,6.55,6.51,6.53,35300.0,6.54,6.55,6.51,6.53,35300.0
2010-07-26 10:50:00,6.53,6.54,6.51,6.51,135800.0,6.53,6.54,6.51,6.51,135800.0
2010-07-26 11:00:00,6.52,6.54,6.5,6.5,85100.0,6.52,6.54,6.5,6.5,85100.0
2010-07-26 11:10:00,6.51,6.57,6.51,6.54,88700.0,6.51,6.57,6.51,6.54,88700.0
2010-07-26 11:20:00,6.55,6.56,6.52,6.55,57800.0,6.55,6.56,6.52,6.55,57800.0
2010-07-26 11:30:00,6.55,6.55,6.53,6.53,20600.0,6.55,6.55,6.53,6.53,20600.0
2010-07-26 11:40:00,6.53,6.54,6.53,6.53,6600.0,6.53,6.54,6.53,6.53,6600.0
2010-07-26 11:50:00,6.53,6.54,6.51,6.51,31300.0,6.53,6.54,6.51,6.51,31300.0
2010-07-26 12:00:00,6.51,6.57,6.51,6.56,100600.0,6.51,6.57,6.51,6.56,100600.0
2010-07-26 12:10:00,6.56,6.56,6.53,6.54,60000.0,6.56,6.56,6.53,6.54,60000.0
2010-07-26 12:20:00,6.54,6.56,6.54,6.56,44500.0,6.54,6.56,6.54,6.56,44500.0
2010-07-26 12:30:00,6.56,6.56,6.54,6.54,22100.0,6.56,6.56,6.54,6.54,22100.0
2010-07-26 12:40:00,6.55,6.57,6.54,6.55,35100.0,6.55,6.57,6.54,6.55,35100.0
2010-07-26 12:50:00,6.55,6.59,6.55,6.56,107300.0,6.55,6.59,6.55,6.56,107300.0
2010-07-26 13:00:00,6.57,6.57,6.54,6.54,29800.0,6.57,6.57,6.54,6.54,29800.0
2010-07-26 13:10:00,6.55,6.56,6.55,6.56,17700.0,6.55,6.56,6.55,6.56,17700.0
2010-07-26 13:20:00,6.55,6.56,6.55,6.55,3200.0,6.55,6.56,6.55,6.55,3200.0
2010-07-26 13:30:00,6.56,6.57,6.55,6.56,59400.0,6.56,6.57,6.55,6.56,59400.0
2010-07-26 13:40:00,6.56,6.57,6.55,6.56,22500.0,6.56,6.57,6.55,6.56,22500.0
2010-07-26 13:50:00,6.56,6.57,6.55,6.55,14700.0,6.56,6.57,6.55,6.55,14700.0
2010-07-26 14:00:00,6.56,6.57,6.55,6.56,82900.0,6.56,6.57,6.55,6.56,82900.0
2010-07-26 14:10:00,6.56,6.59,6.55,6.59,117300.0,6.56,6.59,6.55,6.59,117300.0
2010-07-26 14:20:00,6.59,6.59,6.55,6.57,52500.0,6.59,6.59,6.55,6.57,52500.0
2010-07-26 14:30:00,6.57,6.57,6.55,6.57,33700.0,6.57,6.57,6.55,6.57,33700.0
2010-07-26 14:40:00,6.56,6.58,6.56,6.58,43100.0,6.56,6.58,6.56,6.58,43100.0
2010-07-26 14:50:00,6.58,6.58,6.57,6.57,19700.0,6.58,6.58,6.57,6.57,19700.0
2010-07-26 15:00:00,6.57,6.59,6.57,6.59,63900.0,6.57,6.59,6.57,6.59,63900.0
2010-07-26 15:10:00,6.59,6.59,6.57,6.58,47000.0,6.59,6.59,6.57,6.58,47000.0
2010-07-26 15:20:00,6.58,6.61,6.57,6.6,74900.0,6.58,6.61,6.57,6.6,74900.0
2010-07-26 15:30:00,6.6,6.6,6.58,6.59,150900.0,6.6,6.6,6.58,6.59,150900.0
2010-07-26 15:40:00,6.59,6.6,6.58,6.6,46600.0,6.59,6.6,6.58,6.6,46600.0
2010-07-26 15:50:00,6.59,6.6,6.58,6.6,138800.0,6.59,6.6,6.58,6.6,138800.0
2010-07-27 09:30:00,6.64,6.64,6.57,6.62,117300.0,6.64,6.64,6.57,6.62,117300.0
2010-07-27 09:40:00,6.62,6.62,6.6,6.62,34600.0,6.62,6.62,6.6,6.62,34600.0
2010-07-27 09:50:00,6.62,6.64,6.61,6.61,54200.0,6.62,6.64,6.61,6.61,54200.0
2010-07-27 10:00:00,6.61,6.63,6.56,6.57,178700.0,6.61,6.63,6.56,6.57,178700.0
2010-07-27 10:10:00,6.57,6.59,6.55,6.59,114500.0,6.57,6.59,6.55,6.59,114500.0
2010-07-27 10:20:00,6.59,6.59,6.58,6.59,40200.0,6.59,6.59,6.58,6.59,40200.0
2010-07-27 10:30:00,6.58,6.6,6.58,6.6,20600.0,6.58,6.6,6.58,6.6,20600.0
2010-07-27 10:40:00,6.6,6.6,6.58,6.59,25300.0,6.6,6.6,6.58,6.59,25300.0
2010-07-27 10:50:00,6.59,6.59,6.58,6.59,24000.0,6.59,6.59,6.58,6.59,24000.0
2010-07-27 11:00:00,6.58,6.59,6.58,6.58,61400.0,6.58,6.59,6.58,6.58,61400.0
2010-07-27 11:10:00,6.58,6.59,6.56,6.57,28600.0,6.58,6.59,6.56,6.57,28600.0
2010-07-27 11:20:00,6.57,6.58,6.56,6.58,29600.0,6.57,6.58,6.56,6.58,29600.0
2010-07-27 11:30:00,6.59,6.6,6.58,6.6,23300.0,6.59,6.6,6.58,6.6,23300.0
2010-07-27 11:40:00,6.6,6.6,6.58,6.59,31800.0,6.6,6.6,6.58,6.59,31800.0
2010-07-27 11:50:00,6.58,6.62,6.58,6.62,50200.0,6.58,6.62,6.58,6.62,50200.0
2010-07-27 12:00:00,6.62,6.65,6.61,6.61,58100.0,6.62,6.65,6.61,6.61,58100.0
2010-07-27 12:10:00,6.61,6.63,6.61,6.63,16500.0,6.61,6.63,6.61,6.63,16500.0
2010-07-27 12:20:00,6.62,6.63,6.62,6.62,9000.0,6.62,6.63,6.62,6.62,9000.0
2010-07-27 12:30:00,6.62,6.62,6.61,6.61,22600.0,6.62,6.62,6.61,6.61,22600.0
2010-07-27 12:40:00,6.62,6.63,6.61,6.61,28700.0,6.62,6.63,6.61,6.61,28700.0
2010-07-27 12:50:00,6.61,6.61,6.59,6.59,19500.0,6.61,6.61,6.59,6.59,19500.0
2010-07-27 13:00:00,6.59,6.6,6.57,6.59,73600.0,6.59,6.6,6.57,6.59,73600.0
2010-07-27 13:10:00,6.59,6.6,6.58,6.59,18700.0,6.59,6.6,6.58,6.59,18700.0
2010-07-27 13:20:00,6.58,6.59,6.57,6.57,21500.0,6.58,6.59,6.57,6.57,21500.0
2010-07-27 13:30:00,6.57,6.58,6.57,6.58,6200.0,6.57,6.58,6.57,6.58,6200.0
2010-07-27 13:40:00,6.57,6.61,6.57,6.61,56300.0,6.57,6.61,6.57,6.61,56300.0
2010-07-27 13:50:00,6.61,6.61,6.58,6.58,53600.0,6.61,6.61,6.58,6.58,53600.0
2010-07-27 14:00:00,6.59,6.59,6.56,6.57,43700.0,6.59,6.59,6.56,6.57,43700.0
2010-07-27 14:10:00,6.58,6.63,6.55,6.63,214200.0,6.58,6.63,6.55,6.63,214200.0
2010-07-27 14:20:00,6.63,6.63,6.61,6.61,27200.0,6.63,6.63,6.61,6.61,27200.0
2010-07-27 14:30:00,6.61,6.62,6.61,6.61,11400.0,6.61,6.62,6.61,6.61,11400.0
2010-07-27 14:40:00,6.61,6.62,6.61,6.61,11200.0,6.61,6.62,6.61,6.61,11200.0
2010-07-27 14:50:00,6.61,6.62,6.59,6.61,77800.0,6.61,6.62,6.59,6.61,77800.0
2010-07-27 15:00:00,6.61,6.63,6.6,6.63,63200.0,6.61,6.63,6.6,6.63,63200.0
2010-07-27 15:10:00,6.63,6.65,6.61,6.65,95400.0,6.63,6.65,6.61,6.65,95400.0
2010-07-27 15:20:00,6.64,6.66,6.64,6.65,65900.0,6.64,6.66,6.64,6.65,65900.0
2010-07-27 15:30:00,6.64,6.65,6.61,6.64,96400.0,6.64,6.65,6.61,6.64,96400.0
2010-07-27 15:40:00,6.63,6.66,6.63,6.64,113700.0,6.63,6.66,6.63,6.64,113700.0
2010-07-27 15:50:00,6.63,6.64,6.61,6.61,168700.0,6.63,6.64,6.61,6.61,168700.0
2010-07-28 09:30:00,6.6,6.69,6.6,6.65,75100.0,6.6,6.69,6.6,6.65,75100.0
2010-07-28 09:40:00,6.66,6.66,6.59,6.6,74300.0,6.66,6.66,6.59,6.6,74300.0
2010-07-28 09:50:00,6.61,6.61,6.58,6.61,76500.0,6.61,6.61,6.58,6.61,76500.0
2010-07-28 10:00:00,6.62,6.63,6.56,6.56,54800.0,6.62,6.63,6.56,6.56,54800.0
2010-07-28 10:10:00,6.56,6.6,6.55,6.55,103600.0,6.56,6.6,6.55,6.55,103600.0
2010-07-28 10:20:00,6.55,6.56,6.54,6.55,115400.0,6.55,6.56,6.54,6.55,115400.0
2010-07-28 10:30:00,6.54,6.55,6.51,6.51,98800.0,6.54,6.55,6.51,6.51,98800.0
2010-07-28 10:40:00,6.51,6.53,6.51,6.52,52800.0,6.51,6.53,6.51,6.52,52800.0
2010-07-28 10:50:00,6.51,6.52,6.51,6.52,14200.0,6.51,6.52,6.51,6.52,14200.0
2010-07-28 11:00:00,6.51,6.52,6.48,6.48,192600.0,6.51,6.52,6.48,6.48,192600.0
2010-07-28 11:10:00,6.49,6.52,6.48,6.49,150700.0,6.49,6.52,6.48,6.49,150700.0
2010-07-28 11:20:00,6.48,6.51,6.48,6.49,262600.0,6.48,6.51,6.48,6.49,262600.0
2010-07-28 11:30:00,6.49,6.51,6.49,6.51,89600.0,6.49,6.51,6.49,6.51,89600.0
2010-07-28 11:40:00,6.5,6.51,6.49,6.5,80200.0,6.5,6.51,6.49,6.5,80200.0
2010-07-28 11:50:00,6.5,6.52,6.49,6.52,183300.0,6.5,6.52,6.49,6.52,183300.0
2010-07-28 12:00:00,6.52,6.54,6.5,6.5,89200.0,6.52,6.54,6.5,6.5,89200.0
2010-07-28 12:10:00,6.5,6.51,6.5,6.51,6700.0,6.5,6.51,6.5,6.51,6700.0
2010-07-28 12:20:00,6.5,6.51,6.5,6.5,6200.0,6.5,6.51,6.5,6.5,6200.0
2010-07-28 12:30:00,6.5,6.52,6.49,6.51,35200.0,6.5,6.52,6.49,6.51,35200.0
2010-07-28 12:40:00,6.51,6.52,6.51,6.51,16900.0,6.51,6.52,6.51,6.51,16900.0
2010-07-28 12:50:00,6.52,6.53,6.51,6.52,32000.0,6.52,6.53,6.51,6.52,32000.0
2010-07-28 13:00:00,6.52,6.53,6.51,6.51,27300.0,6.52,6.53,6.51,6.51,27300.0
2010-07-28 13:10:00,6.51,6.52,6.51,6.51,3900.0,6.51,6.52,6.51,6.51,3900.0
2010-07-28 13:20:00,6.52,6.52,6.5,6.5,62600.0,6.52,6.52,6.5,6.5,62600.0
2010-07-28 13:30:00,6.5,6.52,6.49,6.5,133900.0,6.5,6.52,6.49,6.5,133900.0
2010-07-28 13:40:00,6.49,6.51,6.49,6.49,61200.0,6.49,6.51,6.49,6.49,61200.0
2010-07-28 13:50:00,6.49,6.5,6.49,6.49,120000.0,6.49,6.5,6.49,6.49,120000.0
2010-07-28 14:00:00,6.49,6.5,6.49,6.5,25000.0,6.49,6.5,6.49,6.5,25000.0
2010-07-28 14:10:00,6.49,6.49,6.45,6.47,69400.0,6.49,6.49,6.45,6.47,69400.0
2010-07-28 14:20:00,6.47,6.48,6.46,6.48,16100.0,6.47,6.48,6.46,6.48,16100.0
2010-07-28 14:30:00,6.47,6.5,6.47,6.5,59000.0,6.47,6.5,6.47,6.5,59000.0
2010-07-28 14:40:00,6.49,6.5,6.47,6.47,40600.0,6.49,6.5,6.47,6.47,40600.0
2010-07-28 14:50:00,6.47,6.48,6.47,6.47,31900.0,6.47,6.48,6.47,6.47,31900.0
2010-07-28 15:00:00,6.47,6.48,6.44,6.44,26900.0,6.47,6.48,6.44,6.44,26900.0
2010-07-28 15:10:00,6.45,6.45,6.43,6.43,52400.0,6.45,6.45,6.43,6.43,52400.0
2010-07-28 15:20:00,6.43,6.43,6.41,6.42,66500.0,6.43,6.43,6.41,6.42,66500.0
2010-07-28 15:30:00,6.42,6.47,6.42,6.44,153000.0,6.42,6.47,6.42,6.44,153000.0
2010-07-28 15:40:00,6.44,6.48,6.44,6.44,211700.0,6.44,6.48,6.44,6.44,211700.0
2010-07-28 15:50:00,6.44,6.48,6.43,6.45,453600.0,6.44,6.48,6.43,6.45,453600.0
2010-07-29 09:30:00,6.64,6.72,6.63,6.71,185000.0,6.64,6.72,6.63,6.71,185000.0
2010-07-29 09:40:00,6.71,6.81,6.7,6.8,461500.0,6.71,6.81,6.7,6.8,461500.0
2010-07-29 09:50:00,6.8,6.84,6.79,6.84,457700.0,6.8,6.84,6.79,6.84,457700.0
2010-07-29 10:00:00,6.84,6.86,6.74,6.77,403500.0,6.84,6.86,6.74,6.77,403500.0
2010-07-29 10:10:00,6.77,6.84,6.75,6.81,390600.0,6.77,6.84,6.75,6.81,390600.0
2010-07-29 10:20:00,6.82,6.82,6.73,6.74,284000.0,6.82,6.82,6.73,6.74,284000.0
2010-07-29 10:30:00,6.74,6.78,6.72,6.74,167900.0,6.74,6.78,6.72,6.74,167900.0
2010-07-29 10:40:00,6.73,6.78,6.69,6.78,189100.0,6.73,6.78,6.69,6.78,189100.0
2010-07-29 10:50:00,6.77,6.8,6.76,6.79,206100.0,6.77,6.8,6.76,6.79,206100.0
2010-07-29 11:00:00,6.78,6.81,6.76,6.8,242800.0,6.78,6.81,6.76,6.8,242800.0
2010-07-29 11:10:00,6.8,6.8,6.7,6.71,238900.0,6.8,6.8,6.7,6.71,238900.0
2010-07-29 11:20:00,6.7,6.72,6.69,6.7,158400.0,6.7,6.72,6.69,6.7,158400.0
2010-07-29 11:30:00,6.7,6.74,6.68,6.72,207000.0,6.7,6.74,6.68,6.72,207000.0
2010-07-29 11:40:00,6.72,6.74,6.7,6.71,119700.0,6.72,6.74,6.7,6.71,119700.0
2010-07-29 11:50:00,6.71,6.77,6.7,6.7,165800.0,6.71,6.77,6.7,6.7,165800.0
2010-07-29 12:00:00,6.7,6.7,6.66,6.68,132500.0,6.7,6.7,6.66,6.68,132500.0
2010-07-29 12:10:00,6.69,6.74,6.69,6.74,152200.0,6.69,6.74,6.69,6.74,152200.0
2010-07-29 12:20:00,6.73,6.74,6.69,6.73,55700.0,6.73,6.74,6.69,6.73,55700.0
2010-07-29 12:30:00,6.72,6.72,6.68,6.69,48000.0,6.72,6.72,6.68,6.69,48000.0
2010-07-29 12:40:00,6.68,6.68,6.65,6.65,79100.0,6.68,6.68,6.65,6.65,79100.0
2010-07-29 12:50:00,6.65,6.68,6.65,6.68,57700.0,6.65,6.68,6.65,6.68,57700.0
2010-07-29 13:00:00,6.67,6.68,6.65,6.68,67700.0,6.67,6.68,6.65,6.68,67700.0
2010-07-29 13:10:00,6.69,6.76,6.69,6.73,196400.0,6.69,6.76,6.69,6.73,196400.0
2010-07-29 13:20:00,6.73,6.74,6.69,6.7,56400.0,6.73,6.74,6.69,6.7,56400.0
2010-07-29 13:30:00,6.7,6.72,6.69,6.71,73400.0,6.7,6.72,6.69,6.71,73400.0
2010-07-29 13:40:00,6.71,6.71,6.68,6.71,97500.0,6.71,6.71,6.68,6.71,97500.0
2010-07-29 13:50:00,6.71,6.72,6.7,6.7,132000.0,6.71,6.72,6.7,6.7,132000.0
2010-07-29 14:00:00,6.71,6.71,6.65,6.67,123800.0,6.71,6.71,6.65,6.67,123800.0
2010-07-29 14:10:00,6.67,6.68,6.67,6.67,51200.0,6.67,6.68,6.67,6.67,51200.0
2010-07-29 14:20:00,6.67,6.73,6.67,6.72,73600.0,6.67,6.73,6.67,6.72,73600.0
2010-07-29 14:30:00,6.73,6.74,6.72,6.74,98800.0,6.73,6.74,6.72,6.74,98800.0
2010-07-29 14:40:00,6.74,6.74,6.71,6.71,157500.0,6.74,6.74,6.71,6.71,157500.0
2010-07-29 14:50:00,6.72,6.73,6.69,6.7,155500.0,6.72,6.73,6.69,6.7,155500.0
2010-07-29 15:00:00,6.71,6.72,6.7,6.72,37700.0,6.71,6.72,6.7,6.72,37700.0
2010-07-29 15:10:00,6.72,6.74,6.71,6.74,56600.0,6.72,6.74,6.71,6.74,56600.0
2010-07-29 15:20:00,6.73,6.74,6.72,6.74,175200.0,6.73,6.74,6.72,6.74,175200.0
2010-07-29 15:30:00,6.74,6.74,6.72,6.72,180100.0,6.74,6.74,6.72,6.72,180100.0
2010-07-29 15:40:00,6.72,6.73,6.7,6.7,157700.0,6.72,6.73,6.7,6.7,157700.0
2010-07-29 15:50:00,6.7,6.72,6.7,6.71,350900.0,6.7,6.72,6.7,6.71,350900.0
2010-07-30 09:30:00,6.68,6.76,6.58,6.58,134600.0,6.68,6.76,6.58,6.58,134600.0
2010-07-30 09:40:00,6.58,6.68,6.57,6.63,60600.0,6.58,6.68,6.57,6.63,60600.0
2010-07-30 09:50:00,6.63,6.68,6.62,6.65,48100.0,6.63,6.68,6.62,6.65,48100.0
2010-07-30 10:00:00,6.65,6.77,6.65,6.74,332100.0,6.65,6.77,6.65,6.74,332100.0
2010-07-30 10:10:00,6.74,6.78,6.74,6.75,471600.0,6.74,6.78,6.74,6.75,471600.0
2010-07-30 10:20:00,6.76,6.77,6.75,6.75,103400.0,6.76,6.77,6.75,6.75,103400.0
2010-07-30 10:30:00,6.76,6.82,6.76,6.82,115100.0,6.76,6.82,6.76,6.82,115100.0
2010-07-30 10:40:00,6.82,6.93,6.82,6.91,698000.0,6.82,6.93,6.82,6.91,698000.0
2010-07-30 10:50:00,6.91,6.92,6.86,6.87,436800.0,6.91,6.92,6.86,6.87,436800.0
2010-07-30 11:00:00,6.87,6.92,6.86,6.9,186600.0,6.87,6.92,6.86,6.9,186600.0
2010-07-30 11:10:00,6.9,6.91,6.89,6.89,32300.0,6.9,6.91,6.89,6.89,32300.0
2010-07-30 11:20:00,6.9,6.91,6.87,6.88,144000.0,6.9,6.91,6.87,6.88,144000.0
2010-07-30 11:30:00,6.88,6.89,6.88,6.89,57000.0,6.88,6.89,6.88,6.89,57000.0
2010-07-30 11:40:00,6.89,6.9,6.87,6.88,281500.0,6.89,6.9,6.87,6.88,281500.0
2010-07-30 11:50:00,6.88,6.88,6.87,6.88,140900.0,6.88,6.88,6.87,6.88,140900.0
2010-07-30 12:00:00,6.88,6.88,6.87,6.88,71700.0,6.88,6.88,6.87,6.88,71700.0
2010-07-30 12:10:00,6.87,6.88,6.86,6.88,312500.0,6.87,6.88,6.86,6.88,312500.0
2010-07-30 12:20:00,6.87,6.9,6.87,6.88,116900.0,6.87,6.9,6.87,6.88,116900.0
2010-07-30 12:30:00,6.88,6.9,6.87,6.89,160100.0,6.88,6.9,6.87,6.89,160100.0
2010-07-30 12:40:00,6.89,6.89,6.85,6.86,110600.0,6.89,6.89,6.85,6.86,110600.0
2010-07-30 12:50:00,6.85,6.88,6.85,6.88,53400.0,6.85,6.88,6.85,6.88,53400.0
2010-07-30 13:00:00,6.87,6.91,6.87,6.91,88100.0,6.87,6.91,6.87,6.91,88100.0
2010-07-30 13:10:00,6.9,6.91,6.88,6.88,199100.0,6.9,6.91,6.88,6.88,199100.0
2010-07-30 13:20:00,6.88,6.89,6.87,6.89,60300.0,6.88,6.89,6.87,6.89,60300.0
2010-07-30 13:30:00,6.88,6.94,6.88,6.94,154400.0,6.88,6.94,6.88,6.94,154400.0
2010-07-30 13:40:00,6.94,6.95,6.93,6.95,30500.0,6.94,6.95,6.93,6.95,30500.0
2010-07-30 13:50:00,6.94,6.95,6.92,6.95,413100.0,6.94,6.95,6.92,6.95,413100.0
2010-07-30 14:00:00,6.94,6.96,6.9,6.92,302600.0,6.94,6.96,6.9,6.92,302600.0
2010-07-30 14:10:00,6.92,6.98,6.92,6.98,76400.0,6.92,6.98,6.92,6.98,76400.0
2010-07-30 14:20:00,6.97,7.0,6.96,6.96,98200.0,6.97,7.0,6.96,6.96,98200.0
2010-07-30 14:30:00,6.96,6.99,6.95,6.95,124700.0,6.96,6.99,6.95,6.95,124700.0
2010-07-30 14:40:00,6.95,6.98,6.94,6.98,95900.0,6.95,6.98,6.94,6.98,95900.0
2010-07-30 14:50:00,6.98,6.99,6.97,6.97,132000.0,6.98,6.99,6.97,6.97,132000.0
2010-07-30 15:00:00,6.97,7.0,6.97,7.0,110100.0,6.97,7.0,6.97,7.0,110100.0
2010-07-30 15:10:00,7.0,7.02,6.99,7.01,166400.0,7.0,7.02,6.99,7.01,166400.0
2010-07-30 15:20:00,7.0,7.05,6.97,6.98,232100.0,7.0,7.05,6.97,6.98,232100.0
2010-07-30 15:30:00,6.98,7.0,6.97,6.98,131700.0,6.98,7.0,6.97,6.98,131700.0
2010-07-30 15:40:00,6.97,6.99,6.95,6.98,232200.0,6.97,6.99,6.95,6.98,232200.0
2010-07-30 15:50:00,6.98,7.0,6.95,6.96,412300.0,6.98,7.0,6.95,6.96,412300.0
2010-08-02 09:30:00,6.99,7.18,6.97,7.14,352600.0,6.99,7.18,6.97,7.14,352600.0
2010-08-02 09:40:00,7.14,7.14,7.11,7.13,171500.0,7.14,7.14,7.11,7.13,171500.0
2010-08-02 09:50:00,7.13,7.19,7.11,7.15,290600.0,7.13,7.19,7.11,7.15,290600.0
2010-08-02 10:00:00,7.16,7.2,7.15,7.19,322700.0,7.16,7.2,7.15,7.19,322700.0
2010-08-02 10:10:00,7.19,7.19,7.16,7.16,104600.0,7.19,7.19,7.16,7.16,104600.0
2010-08-02 10:20:00,7.16,7.18,7.15,7.17,492400.0,7.16,7.18,7.15,7.17,492400.0
2010-08-02 10:30:00,7.18,7.18,7.17,7.18,116300.0,7.18,7.18,7.17,7.18,116300.0
2010-08-02 10:40:00,7.18,7.22,7.16,7.18,428500.0,7.18,7.22,7.16,7.18,428500.0
2010-08-02 10:50:00,7.18,7.2,7.17,7.19,166200.0,7.18,7.2,7.17,7.19,166200.0
2010-08-02 11:00:00,7.19,7.22,7.18,7.2,250200.0,7.19,7.22,7.18,7.2,250200.0
2010-08-02 11:10:00,7.21,7.21,7.2,7.2,85900.0,7.21,7.21,7.2,7.2,85900.0
2010-08-02 11:20:00,7.2,7.2,7.18,7.19,246700.0,7.2,7.2,7.18,7.19,246700.0
2010-08-02 11:30:00,7.19,7.2,7.16,7.17,121600.0,7.19,7.2,7.16,7.17,121600.0
2010-08-02 11:40:00,7.17,7.18,7.17,7.18,40300.0,7.17,7.18,7.17,7.18,40300.0
2010-08-02 11:50:00,7.18,7.21,7.17,7.21,120500.0,7.18,7.21,7.17,7.21,120500.0
2010-08-02 12:00:00,7.21,7.23,7.2,7.2,180200.0,7.21,7.23,7.2,7.2,180200.0
2010-08-02 12:10:00,7.2,7.21,7.14,7.16,192300.0,7.2,7.21,7.14,7.16,192300.0
2010-08-02 12:20:00,7.16,7.18,7.13,7.14,350100.0,7.16,7.18,7.13,7.14,350100.0
2010-08-02 12:30:00,7.13,7.14,7.07,7.11,230400.0,7.13,7.14,7.07,7.11,230400.0
2010-08-02 12:40:00,7.11,7.11,7.03,7.04,328000.0,7.11,7.11,7.03,7.04,328000.0
2010-08-02 12:50:00,7.05,7.09,7.04,7.07,158400.0,7.05,7.09,7.04,7.07,158400.0
2010-08-02 13:00:00,7.07,7.08,7.06,7.07,36200.0,7.07,7.08,7.06,7.07,36200.0
2010-08-02 13:10:00,7.07,7.09,7.05,7.09,83000.0,7.07,7.09,7.05,7.09,83000.0
2010-08-02 13:20:00,7.08,7.09,7.07,7.07,15200.0,7.08,7.09,7.07,7.07,15200.0
2010-08-02 13:30:00,7.07,7.07,7.05,7.06,45800.0,7.07,7.07,7.05,7.06,45800.0
2010-08-02 13:40:00,7.06,7.11,7.06,7.1,166400.0,7.06,7.11,7.06,7.1,166400.0
2010-08-02 13:50:00,7.1,7.11,7.1,7.1,37800.0,7.1,7.11,7.1,7.1,37800.0
2010-08-02 14:00:00,7.1,7.11,7.1,7.1,42800.0,7.1,7.11,7.1,7.1,42800.0
2010-08-02 14:10:00,7.11,7.15,7.1,7.1,266000.0,7.11,7.15,7.1,7.1,266000.0
2010-08-02 14:20:00,7.11,7.11,7.1,7.1,39000.0,7.11,7.11,7.1,7.1,39000.0
2010-08-02 14:30:00,7.1,7.11,7.09,7.11,51000.0,7.1,7.11,7.09,7.11,51000.0
2010-08-02 14:40:00,7.1,7.13,7.1,7.1,118500.0,7.1,7.13,7.1,7.1,118500.0
2010-08-02 14:50:00,7.1,7.11,7.1,7.11,34700.0,7.1,7.11,7.1,7.11,34700.0
2010-08-02 15:00:00,7.11,7.11,7.1,7.1,255900.0,7.11,7.11,7.1,7.1,255900.0
2010-08-02 15:10:00,7.1,7.12,7.1,7.11,93600.0,7.1,7.12,7.1,7.11,93600.0
2010-08-02 15:20:00,7.12,7.12,7.11,7.11,55600.0,7.12,7.12,7.11,7.11,55600.0
2010-08-02 15:30:00,7.12,7.15,7.11,7.12,229800.0,7.12,7.15,7.11,7.12,229800.0
2010-08-02 15:40:00,7.12,7.14,7.1,7.12,564900.0,7.12,7.14,7.1,7.12,564900.0
2010-08-02 15:50:00,7.12,7.14,7.09,7.12,648400.0,7.12,7.14,7.09,7.12,648400.0
2010-08-03 09:30:00,7.08,7.1,7.03,7.08,44000.0,7.08,7.1,7.03,7.08,44000.0
2010-08-03 09:40:00,7.08,7.09,7.01,7.05,59300.0,7.08,7.09,7.01,7.05,59300.0
2010-08-03 09:50:00,7.05,7.05,6.95,7.04,80500.0,7.05,7.05,6.95,7.04,80500.0
2010-08-03 10:00:00,7.03,7.03,6.99,7.01,118300.0,7.03,7.03,6.99,7.01,118300.0
2010-08-03 10:10:00,7.0,7.01,6.99,7.0,60400.0,7.0,7.01,6.99,7.0,60400.0
2010-08-03 10:20:00,7.0,7.01,6.97,6.97,66600.0,7.0,7.01,6.97,6.97,66600.0
2010-08-03 10:30:00,6.97,6.99,6.97,6.99,56900.0,6.97,6.99,6.97,6.99,56900.0
2010-08-03 10:40:00,6.98,7.03,6.98,7.0,129100.0,6.98,7.03,6.98,7.0,129100.0
2010-08-03 10:50:00,7.01,7.05,7.0,7.04,87300.0,7.01,7.05,7.0,7.04,87300.0
2010-08-03 11:00:00,7.05,7.06,7.04,7.06,46600.0,7.05,7.06,7.04,7.06,46600.0
2010-08-03 11:10:00,7.05,7.1,7.05,7.09,97300.0,7.05,7.1,7.05,7.09,97300.0
2010-08-03 11:20:00,7.09,7.11,7.07,7.08,76000.0,7.09,7.11,7.07,7.08,76000.0
2010-08-03 11:30:00,7.07,7.13,7.07,7.13,124300.0,7.07,7.13,7.07,7.13,124300.0
2010-08-03 11:40:00,7.13,7.15,7.1,7.1,131300.0,7.13,7.15,7.1,7.1,131300.0
2010-08-03 11:50:00,7.1,7.11,7.1,7.11,60900.0,7.1,7.11,7.1,7.11,60900.0
2010-08-03 12:00:00,7.1,7.11,7.1,7.1,12200.0,7.1,7.11,7.1,7.1,12200.0
2010-08-03 12:10:00,7.11,7.11,7.06,7.08,84700.0,7.11,7.11,7.06,7.08,84700.0
2010-08-03 12:20:00,7.09,7.1,7.07,7.07,29600.0,7.09,7.1,7.07,7.07,29600.0
2010-08-03 12:30:00,7.07,7.1,7.07,7.09,42800.0,7.07,7.1,7.07,7.09,42800.0
2010-08-03 12:40:00,7.08,7.09,7.08,7.08,15100.0,7.08,7.09,7.08,7.08,15100.0
2010-08-03 12:50:00,7.08,7.09,7.08,7.08,15700.0,7.08,7.09,7.08,7.08,15700.0
2010-08-03 13:00:00,7.08,7.09,7.07,7.07,43400.0,7.08,7.09,7.07,7.07,43400.0
2010-08-03 13:10:00,7.07,7.08,7.07,7.07,20100.0,7.07,7.08,7.07,7.07,20100.0
2010-08-03 13:20:00,7.07,7.08,7.07,7.07,8700.0,7.07,7.08,7.07,7.07,8700.0
2010-08-03 13:30:00,7.07,7.08,7.07,7.07,12700.0,7.07,7.08,7.07,7.07,12700.0
2010-08-03 13:40:00,7.07,7.08,7.07,7.08,11300.0,7.07,7.08,7.07,7.08,11300.0
2010-08-03 13:50:00,7.07,7.08,7.06,7.08,104900.0,7.07,7.08,7.06,7.08,104900.0
2010-08-03 14:00:00,7.07,7.09,7.07,7.08,29200.0,7.07,7.09,7.07,7.08,29200.0
2010-08-03 14:10:00,7.08,7.09,7.07,7.07,190900.0,7.08,7.09,7.07,7.07,190900.0
2010-08-03 14:20:00,7.08,7.08,7.05,7.05,110000.0,7.08,7.08,7.05,7.05,110000.0
2010-08-03 14:30:00,7.05,7.06,7.02,7.03,212000.0,7.05,7.06,7.02,7.03,212000.0
2010-08-03 14:40:00,7.02,7.03,6.98,6.98,405600.0,7.02,7.03,6.98,6.98,405600.0
2010-08-03 14:50:00,6.99,6.99,6.94,6.95,389900.0,6.99,6.99,6.94,6.95,389900.0
2010-08-03 15:00:00,6.95,6.97,6.9,6.94,734100.0,6.95,6.97,6.9,6.94,734100.0
2010-08-03 15:10:00,6.95,6.96,6.94,6.96,37300.0,6.95,6.96,6.94,6.96,37300.0
2010-08-03 15:20:00,6.95,6.96,6.9,6.96,422100.0,6.95,6.96,6.9,6.96,422100.0
2010-08-03 15:30:00,6.95,6.96,6.93,6.94,745900.0,6.95,6.96,6.93,6.94,745900.0
2010-08-03 15:40:00,6.94,6.98,6.93,6.96,191500.0,6.94,6.98,6.93,6.96,191500.0
2010-08-03 15:50:00,6.96,6.99,6.95,6.96,371100.0,6.96,6.99,6.95,6.96,371100.0
2010-08-04 09:30:00,6.96,6.98,6.92,6.98,75600.0,6.96,6.98,6.92,6.98,75600.0
2010-08-04 09:40:00,6.98,7.05,6.98,7.04,36600.0,6.98,7.05,6.98,7.04,36600.0
2010-08-04 09:50:00,7.04,7.05,6.99,7.03,314400.0,7.04,7.05,6.99,7.03,314400.0
2010-08-04 10:00:00,7.03,7.07,7.0,7.02,118100.0,7.03,7.07,7.0,7.02,118100.0
2010-08-04 10:10:00,7.02,7.02,6.96,6.96,33600.0,7.02,7.02,6.96,6.96,33600.0
2010-08-04 10:20:00,6.96,6.99,6.96,6.99,19500.0,6.96,6.99,6.96,6.99,19500.0
2010-08-04 10:30:00,6.99,6.99,6.98,6.98,16500.0,6.99,6.99,6.98,6.98,16500.0
2010-08-04 10:40:00,6.99,7.02,6.99,7.02,30400.0,6.99,7.02,6.99,7.02,30400.0
2010-08-04 10:50:00,7.02,7.05,7.01,7.04,152900.0,7.02,7.05,7.01,7.04,152900.0
2010-08-04 11:00:00,7.03,7.05,7.02,7.04,49400.0,7.03,7.05,7.02,7.04,49400.0
2010-08-04 11:10:00,7.04,7.05,7.03,7.04,120300.0,7.04,7.05,7.03,7.04,120300.0
2010-08-04 11:20:00,7.04,7.07,7.04,7.07,24100.0,7.04,7.07,7.04,7.07,24100.0
2010-08-04 11:30:00,7.07,7.08,7.06,7.07,41200.0,7.07,7.08,7.06,7.07,41200.0
2010-08-04 11:40:00,7.07,7.07,7.06,7.06,9100.0,7.07,7.07,7.06,7.06,9100.0
2010-08-04 11:50:00,7.07,7.07,7.05,7.06,40700.0,7.07,7.07,7.05,7.06,40700.0
2010-08-04 12:00:00,7.06,7.06,7.03,7.03,74600.0,7.06,7.06,7.03,7.03,74600.0
2010-08-04 12:10:00,7.03,7.03,7.02,7.03,19600.0,7.03,7.03,7.02,7.03,19600.0
2010-08-04 12:20:00,7.03,7.05,7.02,7.03,65800.0,7.03,7.05,7.02,7.03,65800.0
2010-08-04 12:30:00,7.03,7.04,7.03,7.03,34000.0,7.03,7.04,7.03,7.03,34000.0
2010-08-04 12:40:00,7.04,7.04,7.0,7.03,101300.0,7.04,7.04,7.0,7.03,101300.0
2010-08-04 12:50:00,7.02,7.03,7.02,7.02,45900.0,7.02,7.03,7.02,7.02,45900.0
2010-08-04 13:00:00,7.03,7.03,7.01,7.01,66800.0,7.03,7.03,7.01,7.01,66800.0
2010-08-04 13:10:00,7.01,7.02,7.01,7.01,20000.0,7.01,7.02,7.01,7.01,20000.0
2010-08-04 13:20:00,7.01,7.02,7.01,7.01,24200.0,7.01,7.02,7.01,7.01,24200.0
2010-08-04 13:30:00,7.01,7.01,7.0,7.0,25600.0,7.01,7.01,7.0,7.0,25600.0
2010-08-04 13:40:00,7.0,7.01,7.0,7.0,15100.0,7.0,7.01,7.0,7.0,15100.0
2010-08-04 13:50:00,7.0,7.01,6.99,7.0,141600.0,7.0,7.01,6.99,7.0,141600.0
2010-08-04 14:00:00,7.01,7.04,7.0,7.03,63100.0,7.01,7.04,7.0,7.03,63100.0
2010-08-04 14:10:00,7.04,7.04,7.0,7.0,117300.0,7.04,7.04,7.0,7.0,117300.0
2010-08-04 14:20:00,7.01,7.01,6.99,7.0,35200.0,7.01,7.01,6.99,7.0,35200.0
2010-08-04 14:30:00,6.99,7.0,6.99,7.0,17100.0,6.99,7.0,6.99,7.0,17100.0
2010-08-04 14:40:00,7.0,7.0,6.97,6.98,46700.0,7.0,7.0,6.97,6.98,46700.0
2010-08-04 14:50:00,6.97,6.98,6.97,6.98,20300.0,6.97,6.98,6.97,6.98,20300.0
2010-08-04 15:00:00,6.98,7.01,6.97,6.99,239200.0,6.98,7.01,6.97,6.99,239200.0
2010-08-04 15:10:00,6.99,7.02,6.99,7.02,89400.0,6.99,7.02,6.99,7.02,89400.0
2010-08-04 15:20:00,7.02,7.02,7.01,7.01,21300.0,7.02,7.02,7.01,7.01,21300.0
2010-08-04 15:30:00,7.01,7.03,7.01,7.03,57800.0,7.01,7.03,7.01,7.03,57800.0
2010-08-04 15:40:00,7.03,7.04,7.02,7.04,99200.0,7.03,7.04,7.02,7.04,99200.0
2010-08-04 15:50:00,7.03,7.04,7.01,7.02,245200.0,7.03,7.04,7.01,7.02,245200.0
2010-08-05 09:30:00,6.96,7.02,6.95,7.01,22700.0,6.96,7.02,6.95,7.01,22700.0
2010-08-05 09:40:00,7.02,7.03,6.99,7.02,34600.0,7.02,7.03,6.99,7.02,34600.0
2010-08-05 09:50:00,7.02,7.05,7.02,7.02,37900.0,7.02,7.05,7.02,7.02,37900.0
2010-08-05 10:00:00,7.02,7.03,7.0,7.02,47900.0,7.02,7.03,7.0,7.02,47900.0
2010-08-05 10:10:00,7.03,7.03,7.01,7.02,37200.0,7.03,7.03,7.01,7.02,37200.0
2010-08-05 10:20:00,7.01,7.05,7.01,7.03,71100.0,7.01,7.05,7.01,7.03,71100.0
2010-08-05 10:30:00,7.03,7.03,7.01,7.03,34100.0,7.03,7.03,7.01,7.03,34100.0
2010-08-05 10:40:00,7.02,7.03,7.01,7.02,96000.0,7.02,7.03,7.01,7.02,96000.0
2010-08-05 10:50:00,7.03,7.04,7.01,7.01,134900.0,7.03,7.04,7.01,7.01,134900.0
2010-08-05 11:00:00,7.01,7.03,6.99,7.0,78300.0,7.01,7.03,6.99,7.0,78300.0
2010-08-05 11:10:00,7.0,7.02,6.99,7.02,32100.0,7.0,7.02,6.99,7.02,32100.0
2010-08-05 11:20:00,7.02,7.05,7.01,7.03,169600.0,7.02,7.05,7.01,7.03,169600.0
2010-08-05 11:30:00,7.04,7.04,7.03,7.04,22800.0,7.04,7.04,7.03,7.04,22800.0
2010-08-05 11:40:00,7.04,7.05,7.03,7.04,31000.0,7.04,7.05,7.03,7.04,31000.0
2010-08-05 11:50:00,7.03,7.05,7.03,7.04,34200.0,7.03,7.05,7.03,7.04,34200.0
2010-08-05 12:00:00,7.04,7.06,7.04,7.06,36600.0,7.04,7.06,7.04,7.06,36600.0
2010-08-05 12:10:00,7.06,7.08,7.05,7.07,62300.0,7.06,7.08,7.05,7.07,62300.0
2010-08-05 12:20:00,7.06,7.07,7.04,7.06,28400.0,7.06,7.07,7.04,7.06,28400.0
2010-08-05 12:30:00,7.05,7.06,7.03,7.03,30600.0,7.05,7.06,7.03,7.03,30600.0
2010-08-05 12:40:00,7.03,7.04,7.03,7.04,24100.0,7.03,7.04,7.03,7.04,24100.0
2010-08-05 12:50:00,7.03,7.04,7.02,7.02,31500.0,7.03,7.04,7.02,7.02,31500.0
2010-08-05 13:00:00,7.02,7.04,7.02,7.04,35700.0,7.02,7.04,7.02,7.04,35700.0
2010-08-05 13:10:00,7.03,7.03,6.99,7.0,41600.0,7.03,7.03,6.99,7.0,41600.0
2010-08-05 13:20:00,7.0,7.0,6.99,6.99,34600.0,7.0,7.0,6.99,6.99,34600.0
2010-08-05 13:30:00,7.0,7.0,6.99,6.99,21600.0,7.0,7.0,6.99,6.99,21600.0
2010-08-05 13:40:00,7.0,7.0,6.99,6.99,12700.0,7.0,7.0,6.99,6.99,12700.0
2010-08-05 13:50:00,7.0,7.0,6.99,7.0,37600.0,7.0,7.0,6.99,7.0,37600.0
2010-08-05 14:00:00,7.0,7.01,6.99,7.01,45500.0,7.0,7.01,6.99,7.01,45500.0
2010-08-05 14:10:00,7.01,7.01,7.0,7.01,24700.0,7.01,7.01,7.0,7.01,24700.0
2010-08-05 14:20:00,7.01,7.01,7.0,7.0,25300.0,7.01,7.01,7.0,7.0,25300.0
2010-08-05 14:30:00,7.0,7.01,7.0,7.01,49300.0,7.0,7.01,7.0,7.01,49300.0
2010-08-05 14:40:00,7.0,7.01,7.0,7.01,19900.0,7.0,7.01,7.0,7.01,19900.0
2010-08-05 14:50:00,7.0,7.01,6.97,6.99,89800.0,7.0,7.01,6.97,6.99,89800.0
2010-08-05 15:00:00,6.98,7.0,6.98,6.99,138600.0,6.98,7.0,6.98,6.99,138600.0
2010-08-05 15:10:00,6.99,6.99,6.97,6.98,54000.0,6.99,6.99,6.97,6.98,54000.0
2010-08-05 15:20:00,6.97,6.98,6.97,6.97,44000.0,6.97,6.98,6.97,6.97,44000.0
2010-08-05 15:30:00,6.98,6.98,6.96,6.96,59200.0,6.98,6.98,6.96,6.96,59200.0
2010-08-05 15:40:00,6.96,6.97,6.96,6.97,50400.0,6.96,6.97,6.96,6.97,50400.0
2010-08-05 15:50:00,6.97,6.98,6.96,6.97,160500.0,6.97,6.98,6.96,6.97,160500.0
2010-08-06 09:30:00,6.94,6.97,6.8,6.96,122900.0,6.94,6.97,6.8,6.96,122900.0
2010-08-06 09:40:00,6.95,7.01,6.95,6.96,43400.0,6.95,7.01,6.95,6.96,43400.0
2010-08-06 09:50:00,6.97,7.01,6.97,7.01,31100.0,6.97,7.01,6.97,7.01,31100.0
2010-08-06 10:00:00,7.0,7.01,6.97,6.97,34900.0,7.0,7.01,6.97,6.97,34900.0
2010-08-06 10:10:00,6.97,6.97,6.94,6.97,38400.0,6.97,6.97,6.94,6.97,38400.0
2010-08-06 10:20:00,6.96,6.97,6.93,6.94,26500.0,6.96,6.97,6.93,6.94,26500.0
2010-08-06 10:30:00,6.94,6.95,6.92,6.92,42600.0,6.94,6.95,6.92,6.92,42600.0
2010-08-06 10:40:00,6.91,6.91,6.84,6.86,60500.0,6.91,6.91,6.84,6.86,60500.0
2010-08-06 10:50:00,6.86,6.9,6.84,6.87,402200.0,6.86,6.9,6.84,6.87,402200.0
2010-08-06 11:00:00,6.86,6.87,6.82,6.86,93800.0,6.86,6.87,6.82,6.86,93800.0
2010-08-06 11:10:00,6.86,6.9,6.86,6.9,30500.0,6.86,6.9,6.86,6.9,30500.0
2010-08-06 11:20:00,6.9,6.92,6.9,6.92,224200.0,6.9,6.92,6.9,6.92,224200.0
2010-08-06 11:30:00,6.91,6.94,6.9,6.91,81400.0,6.91,6.94,6.9,6.91,81400.0
2010-08-06 11:40:00,6.92,6.93,6.91,6.92,8900.0,6.92,6.93,6.91,6.92,8900.0
2010-08-06 11:50:00,6.92,6.94,6.92,6.93,28100.0,6.92,6.94,6.92,6.93,28100.0
2010-08-06 12:00:00,6.93,6.95,6.93,6.94,51400.0,6.93,6.95,6.93,6.94,51400.0
2010-08-06 12:10:00,6.94,6.95,6.91,6.93,101300.0,6.94,6.95,6.91,6.93,101300.0
2010-08-06 12:20:00,6.92,6.93,6.88,6.89,55800.0,6.92,6.93,6.88,6.89,55800.0
2010-08-06 12:30:00,6.89,6.9,6.89,6.89,13100.0,6.89,6.9,6.89,6.89,13100.0
2010-08-06 12:40:00,6.9,6.91,6.89,6.9,23700.0,6.9,6.91,6.89,6.9,23700.0
2010-08-06 12:50:00,6.89,6.89,6.88,6.89,39200.0,6.89,6.89,6.88,6.89,39200.0
2010-08-06 13:00:00,6.89,6.92,6.88,6.92,68400.0,6.89,6.92,6.88,6.92,68400.0
2010-08-06 13:10:00,6.91,6.92,6.91,6.92,10700.0,6.91,6.92,6.91,6.92,10700.0
2010-08-06 13:20:00,6.91,6.92,6.91,6.92,7400.0,6.91,6.92,6.91,6.92,7400.0
2010-08-06 13:30:00,6.91,6.92,6.88,6.89,121100.0,6.91,6.92,6.88,6.89,121100.0
2010-08-06 13:40:00,6.9,6.92,6.89,6.92,42100.0,6.9,6.92,6.89,6.92,42100.0
2010-08-06 13:50:00,6.91,6.91,6.89,6.89,33200.0,6.91,6.91,6.89,6.89,33200.0
2010-08-06 14:00:00,6.9,6.92,6.89,6.91,23400.0,6.9,6.92,6.89,6.91,23400.0
2010-08-06 14:10:00,6.92,6.92,6.91,6.91,33100.0,6.92,6.92,6.91,6.91,33100.0
2010-08-06 14:20:00,6.92,6.92,6.91,6.91,26800.0,6.92,6.92,6.91,6.91,26800.0
2010-08-06 14:30:00,6.91,6.94,6.91,6.93,41000.0,6.91,6.94,6.91,6.93,41000.0
2010-08-06 14:40:00,6.94,6.96,6.93,6.96,35600.0,6.94,6.96,6.93,6.96,35600.0
2010-08-06 14:50:00,6.96,6.98,6.91,6.91,170600.0,6.96,6.98,6.91,6.91,170600.0
2010-08-06 15:00:00,6.92,6.95,6.91,6.93,83600.0,6.92,6.95,6.91,6.93,83600.0
2010-08-06 15:10:00,6.93,6.93,6.89,6.9,169900.0,6.93,6.93,6.89,6.9,169900.0
2010-08-06 15:20:00,6.89,6.92,6.89,6.91,124600.0,6.89,6.92,6.89,6.91,124600.0
2010-08-06 15:30:00,6.91,6.96,6.91,6.95,55100.0,6.91,6.96,6.91,6.95,55100.0
2010-08-06 15:40:00,6.95,6.99,6.95,6.98,105800.0,6.95,6.99,6.95,6.98,105800.0
2010-08-06 15:50:00,6.98,6.99,6.97,6.98,166200.0,6.98,6.99,6.97,6.98,166200.0
2010-08-09 09:30:00,7.0,7.02,6.98,7.01,43000.0,7.0,7.02,6.98,7.01,43000.0
2010-08-09 09:40:00,7.01,7.01,6.94,6.98,25300.0,7.01,7.01,6.94,6.98,25300.0
2010-08-09 09:50:00,6.98,6.99,6.94,6.99,37900.0,6.98,6.99,6.94,6.99,37900.0
2010-08-09 10:00:00,6.99,7.01,6.97,7.0,50600.0,6.99,7.01,6.97,7.0,50600.0
2010-08-09 10:10:00,7.0,7.0,6.99,6.99,8300.0,7.0,7.0,6.99,6.99,8300.0
2010-08-09 10:20:00,6.99,7.0,6.97,6.98,34100.0,6.99,7.0,6.97,6.98,34100.0
2010-08-09 10:30:00,6.99,7.01,6.98,6.98,53600.0,6.99,7.01,6.98,6.98,53600.0
2010-08-09 10:40:00,6.99,6.99,6.98,6.98,4100.0,6.99,6.99,6.98,6.98,4100.0
2010-08-09 10:50:00,6.98,6.99,6.96,6.99,34500.0,6.98,6.99,6.96,6.99,34500.0
2010-08-09 11:00:00,6.98,6.99,6.95,6.95,49800.0,6.98,6.99,6.95,6.95,49800.0
2010-08-09 11:10:00,6.95,7.0,6.95,6.99,71700.0,6.95,7.0,6.95,6.99,71700.0
2010-08-09 11:20:00,6.99,6.99,6.98,6.98,2100.0,6.99,6.99,6.98,6.98,2100.0
2010-08-09 11:30:00,6.98,7.0,6.98,6.99,19500.0,6.98,7.0,6.98,6.99,19500.0
2010-08-09 11:40:00,6.99,7.0,6.98,6.99,19300.0,6.99,7.0,6.98,6.99,19300.0
2010-08-09 11:50:00,6.99,6.99,6.98,6.99,8100.0,6.99,6.99,6.98,6.99,8100.0
2010-08-09 12:00:00,6.99,6.99,6.98,6.98,24900.0,6.99,6.99,6.98,6.98,24900.0
2010-08-09 12:10:00,6.99,6.99,6.98,6.99,7600.0,6.99,6.99,6.98,6.99,7600.0
2010-08-09 12:20:00,6.99,6.99,6.98,6.99,5300.0,6.99,6.99,6.98,6.99,5300.0
2010-08-09 12:30:00,6.98,6.99,6.98,6.99,6100.0,6.98,6.99,6.98,6.99,6100.0
2010-08-09 12:40:00,6.99,6.99,6.98,6.98,5700.0,6.99,6.99,6.98,6.98,5700.0
2010-08-09 12:50:00,6.99,6.99,6.98,6.99,4200.0,6.99,6.99,6.98,6.99,4200.0
2010-08-09 13:00:00,6.98,6.99,6.98,6.99,3900.0,6.98,6.99,6.98,6.99,3900.0
2010-08-09 13:10:00,6.99,6.99,6.98,6.99,11500.0,6.99,6.99,6.98,6.99,11500.0
2010-08-09 13:20:00,6.99,7.0,6.98,7.0,7800.0,6.99,7.0,6.98,7.0,7800.0
2010-08-09 13:30:00,7.0,7.0,6.99,6.99,6800.0,7.0,7.0,6.99,6.99,6800.0
2010-08-09 13:40:00,7.0,7.0,6.98,7.0,67700.0,7.0,7.0,6.98,7.0,67700.0
2010-08-09 13:50:00,6.99,7.0,6.99,6.99,4200.0,6.99,7.0,6.99,6.99,4200.0
2010-08-09 14:00:00,6.99,7.01,6.99,7.01,119700.0,6.99,7.01,6.99,7.01,119700.0
2010-08-09 14:10:00,7.01,7.03,7.0,7.02,33500.0,7.01,7.03,7.0,7.02,33500.0
2010-08-09 14:20:00,7.03,7.04,7.03,7.03,30200.0,7.03,7.04,7.03,7.03,30200.0
2010-08-09 14:30:00,7.03,7.05,7.03,7.05,58000.0,7.03,7.05,7.03,7.05,58000.0
2010-08-09 14:40:00,7.04,7.06,7.04,7.06,42400.0,7.04,7.06,7.04,7.06,42400.0
2010-08-09 14:50:00,7.05,7.06,7.05,7.05,29300.0,7.05,7.06,7.05,7.05,29300.0
2010-08-09 15:00:00,7.05,7.06,7.03,7.06,120900.0,7.05,7.06,7.03,7.06,120900.0
2010-08-09 15:10:00,7.05,7.06,7.03,7.04,135700.0,7.05,7.06,7.03,7.04,135700.0
2010-08-09 15:20:00,7.05,7.05,7.04,7.05,32200.0,7.05,7.05,7.04,7.05,32200.0
2010-08-09 15:30:00,7.05,7.06,7.04,7.05,98000.0,7.05,7.06,7.04,7.05,98000.0
2010-08-09 15:40:00,7.05,7.08,7.05,7.07,86300.0,7.05,7.08,7.05,7.07,86300.0
2010-08-09 15:50:00,7.08,7.09,7.07,7.08,488300.0,7.08,7.09,7.07,7.08,488300.0
2010-08-10 09:30:00,6.98,7.05,6.93,6.99,70700.0,6.98,7.05,6.93,6.99,70700.0
2010-08-10 09:40:00,6.98,6.99,6.94,6.95,40800.0,6.98,6.99,6.94,6.95,40800.0
2010-08-10 09:50:00,6.95,6.95,6.94,6.94,24000.0,6.95,6.95,6.94,6.94,24000.0
2010-08-10 10:00:00,6.94,7.0,6.92,6.98,146200.0,6.94,7.0,6.92,6.98,146200.0
2010-08-10 10:10:00,6.98,6.99,6.97,6.97,26300.0,6.98,6.99,6.97,6.97,26300.0
2010-08-10 10:20:00,6.97,6.98,6.95,6.95,46700.0,6.97,6.98,6.95,6.95,46700.0
2010-08-10 10:30:00,6.95,6.95,6.9,6.9,51000.0,6.95,6.95,6.9,6.9,51000.0
2010-08-10 10:40:00,6.9,6.95,6.9,6.94,108200.0,6.9,6.95,6.9,6.94,108200.0
2010-08-10 10:50:00,6.95,6.95,6.9,6.9,76900.0,6.95,6.95,6.9,6.9,76900.0
2010-08-10 11:00:00,6.9,6.92,6.9,6.91,45300.0,6.9,6.92,6.9,6.91,45300.0
2010-08-10 11:10:00,6.91,6.92,6.9,6.9,42600.0,6.91,6.92,6.9,6.9,42600.0
2010-08-10 11:20:00,6.9,6.92,6.9,6.91,48800.0,6.9,6.92,6.9,6.91,48800.0
2010-08-10 11:30:00,6.92,6.92,6.91,6.91,29000.0,6.92,6.92,6.91,6.91,29000.0
2010-08-10 11:40:00,6.91,6.92,6.9,6.91,26500.0,6.91,6.92,6.9,6.91,26500.0
2010-08-10 11:50:00,6.9,6.93,6.9,6.91,68400.0,6.9,6.93,6.9,6.91,68400.0
2010-08-10 12:00:00,6.91,6.92,6.9,6.9,46000.0,6.91,6.92,6.9,6.9,46000.0
2010-08-10 12:10:00,6.9,6.91,6.89,6.89,17600.0,6.9,6.91,6.89,6.89,17600.0
2010-08-10 12:20:00,6.89,6.9,6.88,6.9,40300.0,6.89,6.9,6.88,6.9,40300.0
2010-08-10 12:30:00,6.89,6.9,6.89,6.89,21800.0,6.89,6.9,6.89,6.89,21800.0
2010-08-10 12:40:00,6.9,6.9,6.89,6.89,33400.0,6.9,6.9,6.89,6.89,33400.0
2010-08-10 12:50:00,6.9,6.9,6.86,6.89,56900.0,6.9,6.9,6.86,6.89,56900.0
2010-08-10 13:00:00,6.89,6.9,6.89,6.9,17100.0,6.89,6.9,6.89,6.9,17100.0
2010-08-10 13:10:00,6.89,6.9,6.88,6.88,16100.0,6.89,6.9,6.88,6.88,16100.0
2010-08-10 13:20:00,6.88,6.89,6.87,6.88,11900.0,6.88,6.89,6.87,6.88,11900.0
2010-08-10 13:30:00,6.87,6.87,6.85,6.86,25200.0,6.87,6.87,6.85,6.86,25200.0
2010-08-10 13:40:00,6.86,6.87,6.85,6.86,74200.0,6.86,6.87,6.85,6.86,74200.0
2010-08-10 13:50:00,6.86,6.88,6.84,6.88,55200.0,6.86,6.88,6.84,6.88,55200.0
2010-08-10 14:00:00,6.88,6.88,6.87,6.87,40200.0,6.88,6.88,6.87,6.87,40200.0
2010-08-10 14:10:00,6.87,6.92,6.85,6.9,99800.0,6.87,6.92,6.85,6.9,99800.0
2010-08-10 14:20:00,6.9,6.93,6.87,6.9,97400.0,6.9,6.93,6.87,6.9,97400.0
2010-08-10 14:30:00,6.91,6.96,6.91,6.96,102200.0,6.91,6.96,6.91,6.96,102200.0
2010-08-10 14:40:00,6.95,6.96,6.94,6.94,41700.0,6.95,6.96,6.94,6.94,41700.0
2010-08-10 14:50:00,6.95,6.96,6.93,6.93,54000.0,6.95,6.96,6.93,6.93,54000.0
2010-08-10 15:00:00,6.93,6.97,6.92,6.93,143000.0,6.93,6.97,6.92,6.93,143000.0
2010-08-10 15:10:00,6.94,6.94,6.88,6.88,352100.0,6.94,6.94,6.88,6.88,352100.0
2010-08-10 15:20:00,6.88,6.91,6.87,6.9,117400.0,6.88,6.91,6.87,6.9,117400.0
2010-08-10 15:30:00,6.9,6.95,6.89,6.93,68500.0,6.9,6.95,6.89,6.93,68500.0
2010-08-10 15:40:00,6.93,6.94,6.9,6.9,94500.0,6.93,6.94,6.9,6.9,94500.0
2010-08-10 15:50:00,6.9,6.91,6.87,6.88,216700.0,6.9,6.91,6.87,6.88,216700.0
2010-08-11 09:30:00,6.73,6.82,6.44,6.65,239800.0,6.73,6.82,6.44,6.65,239800.0
2010-08-11 09:40:00,6.66,6.75,6.64,6.72,195800.0,6.66,6.75,6.64,6.72,195800.0
2010-08-11 09:50:00,6.72,6.74,6.68,6.7,76700.0,6.72,6.74,6.68,6.7,76700.0
2010-08-11 10:00:00,6.71,6.74,6.71,6.73,40800.0,6.71,6.74,6.71,6.73,40800.0
2010-08-11 10:10:00,6.73,6.73,6.7,6.72,63500.0,6.73,6.73,6.7,6.72,63500.0
2010-08-11 10:20:00,6.73,6.76,6.73,6.75,33100.0,6.73,6.76,6.73,6.75,33100.0
2010-08-11 10:30:00,6.75,6.76,6.67,6.69,89200.0,6.75,6.76,6.67,6.69,89200.0
2010-08-11 10:40:00,6.69,6.7,6.67,6.68,42900.0,6.69,6.7,6.67,6.68,42900.0
2010-08-11 10:50:00,6.68,6.69,6.67,6.67,64300.0,6.68,6.69,6.67,6.67,64300.0
2010-08-11 11:00:00,6.67,6.7,6.67,6.67,101700.0,6.67,6.7,6.67,6.67,101700.0
2010-08-11 11:10:00,6.67,6.67,6.63,6.64,33000.0,6.67,6.67,6.63,6.64,33000.0
2010-08-11 11:20:00,6.64,6.68,6.63,6.66,65800.0,6.64,6.68,6.63,6.66,65800.0
2010-08-11 11:30:00,6.65,6.7,6.65,6.68,50800.0,6.65,6.7,6.65,6.68,50800.0
2010-08-11 11:40:00,6.68,6.72,6.68,6.7,37700.0,6.68,6.72,6.68,6.7,37700.0
2010-08-11 11:50:00,6.7,6.71,6.68,6.69,21000.0,6.7,6.71,6.68,6.69,21000.0
2010-08-11 12:00:00,6.69,6.69,6.68,6.68,4800.0,6.69,6.69,6.68,6.68,4800.0
2010-08-11 12:10:00,6.68,6.69,6.67,6.68,28100.0,6.68,6.69,6.67,6.68,28100.0
2010-08-11 12:20:00,6.68,6.69,6.68,6.68,11000.0,6.68,6.69,6.68,6.68,11000.0
2010-08-11 12:30:00,6.69,6.69,6.67,6.68,17400.0,6.69,6.69,6.67,6.68,17400.0
2010-08-11 12:40:00,6.67,6.68,6.65,6.66,29100.0,6.67,6.68,6.65,6.66,29100.0
2010-08-11 12:50:00,6.65,6.66,6.65,6.66,21800.0,6.65,6.66,6.65,6.66,21800.0
2010-08-11 13:00:00,6.66,6.69,6.65,6.69,50600.0,6.66,6.69,6.65,6.69,50600.0
2010-08-11 13:10:00,6.69,6.71,6.68,6.7,45200.0,6.69,6.71,6.68,6.7,45200.0
2010-08-11 13:20:00,6.7,6.7,6.67,6.69,81900.0,6.7,6.7,6.67,6.69,81900.0
2010-08-11 13:30:00,6.69,6.69,6.68,6.68,14700.0,6.69,6.69,6.68,6.68,14700.0
2010-08-11 13:40:00,6.68,6.7,6.68,6.68,43300.0,6.68,6.7,6.68,6.68,43300.0
2010-08-11 13:50:00,6.68,6.69,6.67,6.67,6400.0,6.68,6.69,6.67,6.67,6400.0
2010-08-11 14:00:00,6.68,6.69,6.67,6.68,26300.0,6.68,6.69,6.67,6.68,26300.0
2010-08-11 14:10:00,6.68,6.68,6.67,6.67,12900.0,6.68,6.68,6.67,6.67,12900.0
2010-08-11 14:20:00,6.68,6.68,6.67,6.68,8400.0,6.68,6.68,6.67,6.68,8400.0
2010-08-11 14:30:00,6.68,6.69,6.67,6.68,57000.0,6.68,6.69,6.67,6.68,57000.0
2010-08-11 14:40:00,6.68,6.68,6.66,6.66,27400.0,6.68,6.68,6.66,6.66,27400.0
2010-08-11 14:50:00,6.67,6.67,6.66,6.66,90100.0,6.67,6.67,6.66,6.66,90100.0
2010-08-11 15:00:00,6.66,6.67,6.66,6.66,29400.0,6.66,6.67,6.66,6.66,29400.0
2010-08-11 15:10:00,6.66,6.67,6.65,6.65,82400.0,6.66,6.67,6.65,6.65,82400.0
2010-08-11 15:20:00,6.66,6.68,6.66,6.66,54500.0,6.66,6.68,6.66,6.66,54500.0
2010-08-11 15:30:00,6.67,6.67,6.66,6.66,32300.0,6.67,6.67,6.66,6.66,32300.0
2010-08-11 15:40:00,6.67,6.67,6.65,6.66,64400.0,6.67,6.67,6.65,6.66,64400.0
2010-08-11 15:50:00,6.65,6.66,6.63,6.64,152900.0,6.65,6.66,6.63,6.64,152900.0
2010-08-12 09:30:00,6.55,6.61,6.42,6.48,44700.0,6.55,6.61,6.42,6.48,44700.0
2010-08-12 09:40:00,6.48,6.52,6.47,6.5,38400.0,6.48,6.52,6.47,6.5,38400.0
2010-08-12 09:50:00,6.51,6.51,6.49,6.5,25800.0,6.51,6.51,6.49,6.5,25800.0
2010-08-12 10:00:00,6.5,6.53,6.5,6.52,68000.0,6.5,6.53,6.5,6.52,68000.0
2010-08-12 10:10:00,6.51,6.53,6.49,6.49,82800.0,6.51,6.53,6.49,6.49,82800.0
2010-08-12 10:20:00,6.49,6.52,6.45,6.45,196900.0,6.49,6.52,6.45,6.45,196900.0
2010-08-12 10:30:00,6.46,6.49,6.44,6.49,84600.0,6.46,6.49,6.44,6.49,84600.0
2010-08-12 10:40:00,6.49,6.5,6.48,6.49,160500.0,6.49,6.5,6.48,6.49,160500.0
2010-08-12 10:50:00,6.5,6.52,6.48,6.49,83700.0,6.5,6.52,6.48,6.49,83700.0
2010-08-12 11:00:00,6.49,6.51,6.48,6.5,56400.0,6.49,6.51,6.48,6.5,56400.0
2010-08-12 11:10:00,6.5,6.52,6.49,6.51,140500.0,6.5,6.52,6.49,6.51,140500.0
2010-08-12 11:20:00,6.51,6.52,6.5,6.51,71300.0,6.51,6.52,6.5,6.51,71300.0
2010-08-12 11:30:00,6.51,6.52,6.5,6.5,81000.0,6.51,6.52,6.5,6.5,81000.0
2010-08-12 11:40:00,6.51,6.51,6.49,6.5,41300.0,6.51,6.51,6.49,6.5,41300.0
2010-08-12 11:50:00,6.49,6.5,6.48,6.49,12300.0,6.49,6.5,6.48,6.49,12300.0
2010-08-12 12:00:00,6.49,6.49,6.46,6.46,56000.0,6.49,6.49,6.46,6.46,56000.0
2010-08-12 12:10:00,6.46,6.48,6.45,6.46,111000.0,6.46,6.48,6.45,6.46,111000.0
2010-08-12 12:20:00,6.47,6.47,6.44,6.47,42800.0,6.47,6.47,6.44,6.47,42800.0
2010-08-12 12:30:00,6.47,6.48,6.45,6.46,135700.0,6.47,6.48,6.45,6.46,135700.0
2010-08-12 12:40:00,6.46,6.47,6.45,6.47,75600.0,6.46,6.47,6.45,6.47,75600.0
2010-08-12 12:50:00,6.47,6.47,6.46,6.46,52300.0,6.47,6.47,6.46,6.46,52300.0
2010-08-12 13:00:00,6.47,6.47,6.43,6.45,78100.0,6.47,6.47,6.43,6.45,78100.0
2010-08-12 13:10:00,6.46,6.46,6.45,6.45,5500.0,6.46,6.46,6.45,6.45,5500.0
2010-08-12 13:20:00,6.45,6.46,6.43,6.43,21500.0,6.45,6.46,6.43,6.43,21500.0
2010-08-12 13:30:00,6.44,6.44,6.41,6.41,34900.0,6.44,6.44,6.41,6.41,34900.0
2010-08-12 13:40:00,6.42,6.42,6.4,6.4,10000.0,6.42,6.42,6.4,6.4,10000.0
2010-08-12 13:50:00,6.4,6.41,6.4,6.4,22300.0,6.4,6.41,6.4,6.4,22300.0
2010-08-12 14:00:00,6.41,6.43,6.39,6.43,70600.0,6.41,6.43,6.39,6.43,70600.0
2010-08-12 14:10:00,6.43,6.48,6.43,6.46,100500.0,6.43,6.48,6.43,6.46,100500.0
2010-08-12 14:20:00,6.46,6.47,6.45,6.46,40000.0,6.46,6.47,6.45,6.46,40000.0
2010-08-12 14:30:00,6.45,6.46,6.43,6.44,59800.0,6.45,6.46,6.43,6.44,59800.0
2010-08-12 14:40:00,6.43,6.45,6.43,6.45,32500.0,6.43,6.45,6.43,6.45,32500.0
2010-08-12 14:50:00,6.45,6.48,6.44,6.45,60600.0,6.45,6.48,6.44,6.45,60600.0
2010-08-12 15:00:00,6.45,6.48,6.45,6.46,57200.0,6.45,6.48,6.45,6.46,57200.0
2010-08-12 15:10:00,6.46,6.5,6.46,6.46,115100.0,6.46,6.5,6.46,6.46,115100.0
2010-08-12 15:20:00,6.46,6.48,6.46,6.46,102000.0,6.46,6.48,6.46,6.46,102000.0
2010-08-12 15:30:00,6.46,6.48,6.45,6.47,132800.0,6.46,6.48,6.45,6.47,132800.0
2010-08-12 15:40:00,6.46,6.47,6.43,6.46,112500.0,6.46,6.47,6.43,6.46,112500.0
2010-08-12 15:50:00,6.46,6.49,6.45,6.46,281900.0,6.46,6.49,6.45,6.46,281900.0
2010-08-13 09:30:00,6.47,6.51,6.45,6.46,87900.0,6.47,6.51,6.45,6.46,87900.0
2010-08-13 09:40:00,6.47,6.48,6.4,6.44,64100.0,6.47,6.48,6.4,6.44,64100.0
2010-08-13 09:50:00,6.45,6.45,6.41,6.43,69500.0,6.45,6.45,6.41,6.43,69500.0
2010-08-13 10:00:00,6.43,6.44,6.41,6.42,116500.0,6.43,6.44,6.41,6.42,116500.0
2010-08-13 10:10:00,6.42,6.42,6.4,6.42,94100.0,6.42,6.42,6.4,6.42,94100.0
2010-08-13 10:20:00,6.41,6.43,6.41,6.43,31300.0,6.41,6.43,6.41,6.43,31300.0
2010-08-13 10:30:00,6.43,6.44,6.42,6.43,31700.0,6.43,6.44,6.42,6.43,31700.0
2010-08-13 10:40:00,6.42,6.43,6.4,6.4,60200.0,6.42,6.43,6.4,6.4,60200.0
2010-08-13 10:50:00,6.4,6.42,6.4,6.42,25700.0,6.4,6.42,6.4,6.42,25700.0
2010-08-13 11:00:00,6.41,6.42,6.41,6.42,17700.0,6.41,6.42,6.41,6.42,17700.0
2010-08-13 11:10:00,6.42,6.43,6.41,6.41,142900.0,6.42,6.43,6.41,6.41,142900.0
2010-08-13 11:20:00,6.41,6.42,6.41,6.41,17700.0,6.41,6.42,6.41,6.41,17700.0
2010-08-13 11:30:00,6.41,6.42,6.39,6.39,44200.0,6.41,6.42,6.39,6.39,44200.0
2010-08-13 11:40:00,6.4,6.4,6.38,6.39,119800.0,6.4,6.4,6.38,6.39,119800.0
2010-08-13 11:50:00,6.38,6.39,6.38,6.38,12900.0,6.38,6.39,6.38,6.38,12900.0
2010-08-13 12:00:00,6.39,6.4,6.38,6.39,11800.0,6.39,6.4,6.38,6.39,11800.0
2010-08-13 12:10:00,6.39,6.42,6.39,6.41,76400.0,6.39,6.42,6.39,6.41,76400.0
2010-08-13 12:20:00,6.4,6.42,6.4,6.42,44500.0,6.4,6.42,6.4,6.42,44500.0
2010-08-13 12:30:00,6.41,6.43,6.41,6.42,11500.0,6.41,6.43,6.41,6.42,11500.0
2010-08-13 12:40:00,6.42,6.43,6.42,6.43,112200.0,6.42,6.43,6.42,6.43,112200.0
2010-08-13 12:50:00,6.43,6.43,6.42,6.43,15700.0,6.43,6.43,6.42,6.43,15700.0
2010-08-13 13:00:00,6.43,6.44,6.42,6.43,11100.0,6.43,6.44,6.42,6.43,11100.0
2010-08-13 13:10:00,6.44,6.44,6.43,6.43,8200.0,6.44,6.44,6.43,6.43,8200.0
2010-08-13 13:20:00,6.43,6.44,6.42,6.43,25500.0,6.43,6.44,6.42,6.43,25500.0
2010-08-13 13:30:00,6.43,6.43,6.42,6.42,3900.0,6.43,6.43,6.42,6.42,3900.0
2010-08-13 13:40:00,6.43,6.43,6.42,6.42,5100.0,6.43,6.43,6.42,6.42,5100.0
2010-08-13 13:50:00,6.43,6.44,6.43,6.43,20800.0,6.43,6.44,6.43,6.43,20800.0
2010-08-13 14:00:00,6.43,6.44,6.43,6.44,13800.0,6.43,6.44,6.43,6.44,13800.0
2010-08-13 14:10:00,6.43,6.43,6.43,6.43,3200.0,6.43,6.43,6.43,6.43,3200.0
2010-08-13 14:20:00,6.43,6.43,6.41,6.41,22800.0,6.43,6.43,6.41,6.41,22800.0
2010-08-13 14:30:00,6.41,6.42,6.41,6.42,1700.0,6.41,6.42,6.41,6.42,1700.0
2010-08-13 14:40:00,6.41,6.42,6.41,6.41,3000.0,6.41,6.42,6.41,6.41,3000.0
2010-08-13 14:50:00,6.41,6.42,6.4,6.4,17600.0,6.41,6.42,6.4,6.4,17600.0
2010-08-13 15:00:00,6.41,6.41,6.4,6.41,12600.0,6.41,6.41,6.4,6.41,12600.0
2010-08-13 15:10:00,6.41,6.41,6.4,6.41,6000.0,6.41,6.41,6.4,6.41,6000.0
2010-08-13 15:20:00,6.4,6.41,6.4,6.4,20800.0,6.4,6.41,6.4,6.4,20800.0
2010-08-13 15:30:00,6.4,6.41,6.39,6.4,27100.0,6.4,6.41,6.39,6.4,27100.0
2010-08-13 15:40:00,6.4,6.4,6.37,6.38,67200.0,6.4,6.4,6.37,6.38,67200.0
2010-08-13 15:50:00,6.38,6.39,6.37,6.39,156200.0,6.38,6.39,6.37,6.39,156200.0
2010-08-16 09:30:00,6.36,6.38,6.32,6.36,52300.0,6.36,6.38,6.32,6.36,52300.0
2010-08-16 09:40:00,6.36,6.43,6.36,6.43,59900.0,6.36,6.43,6.36,6.43,59900.0
2010-08-16 09:50:00,6.43,6.43,6.38,6.39,22800.0,6.43,6.43,6.38,6.39,22800.0
2010-08-16 10:00:00,6.39,6.43,6.38,6.43,45500.0,6.39,6.43,6.38,6.43,45500.0
2010-08-16 10:10:00,6.43,6.45,6.4,6.43,134300.0,6.43,6.45,6.4,6.43,134300.0
2010-08-16 10:20:00,6.44,6.45,6.43,6.45,26100.0,6.44,6.45,6.43,6.45,26100.0
2010-08-16 10:30:00,6.45,6.45,6.44,6.45,12400.0,6.45,6.45,6.44,6.45,12400.0
2010-08-16 10:40:00,6.45,6.46,6.44,6.45,27400.0,6.45,6.46,6.44,6.45,27400.0
2010-08-16 10:50:00,6.45,6.46,6.44,6.45,20800.0,6.45,6.46,6.44,6.45,20800.0
2010-08-16 11:00:00,6.45,6.45,6.41,6.42,27900.0,6.45,6.45,6.41,6.42,27900.0
2010-08-16 11:10:00,6.41,6.44,6.4,6.41,55100.0,6.41,6.44,6.4,6.41,55100.0
2010-08-16 11:20:00,6.42,6.43,6.41,6.43,45600.0,6.42,6.43,6.41,6.43,45600.0
2010-08-16 11:30:00,6.43,6.45,6.43,6.43,37500.0,6.43,6.45,6.43,6.43,37500.0
2010-08-16 11:40:00,6.43,6.43,6.42,6.42,16900.0,6.43,6.43,6.42,6.42,16900.0
2010-08-16 11:50:00,6.42,6.46,6.42,6.45,58800.0,6.42,6.46,6.42,6.45,58800.0
2010-08-16 12:00:00,6.46,6.46,6.45,6.46,9700.0,6.46,6.46,6.45,6.46,9700.0
2010-08-16 12:10:00,6.45,6.46,6.43,6.45,56300.0,6.45,6.46,6.43,6.45,56300.0
2010-08-16 12:20:00,6.45,6.46,6.44,6.46,12900.0,6.45,6.46,6.44,6.46,12900.0
2010-08-16 12:30:00,6.46,6.47,6.46,6.46,12900.0,6.46,6.47,6.46,6.46,12900.0
2010-08-16 12:40:00,6.47,6.52,6.46,6.52,118900.0,6.47,6.52,6.46,6.52,118900.0
2010-08-16 12:50:00,6.52,6.52,6.51,6.52,4800.0,6.52,6.52,6.51,6.52,4800.0
2010-08-16 13:00:00,6.51,6.52,6.51,6.51,13500.0,6.51,6.52,6.51,6.51,13500.0
2010-08-16 13:10:00,6.52,6.54,6.51,6.53,43400.0,6.52,6.54,6.51,6.53,43400.0
2010-08-16 13:20:00,6.52,6.53,6.51,6.52,56800.0,6.52,6.53,6.51,6.52,56800.0
2010-08-16 13:30:00,6.51,6.52,6.51,6.52,7200.0,6.51,6.52,6.51,6.52,7200.0
2010-08-16 13:40:00,6.51,6.52,6.51,6.52,5500.0,6.51,6.52,6.51,6.52,5500.0
2010-08-16 13:50:00,6.52,6.52,6.48,6.49,204700.0,6.52,6.52,6.48,6.49,204700.0
2010-08-16 14:00:00,6.49,6.52,6.49,6.5,67400.0,6.49,6.52,6.49,6.5,67400.0
2010-08-16 14:10:00,6.49,6.5,6.47,6.48,18500.0,6.49,6.5,6.47,6.48,18500.0
2010-08-16 14:20:00,6.47,6.48,6.47,6.47,22900.0,6.47,6.48,6.47,6.47,22900.0
2010-08-16 14:30:00,6.47,6.48,6.46,6.47,20200.0,6.47,6.48,6.46,6.47,20200.0
2010-08-16 14:40:00,6.47,6.47,6.41,6.44,298500.0,6.47,6.47,6.41,6.44,298500.0
2010-08-16 14:50:00,6.44,6.44,6.39,6.42,181500.0,6.44,6.44,6.39,6.42,181500.0
2010-08-16 15:00:00,6.42,6.43,6.4,6.42,61800.0,6.42,6.43,6.4,6.42,61800.0
2010-08-16 15:10:00,6.42,6.42,6.39,6.39,64000.0,6.42,6.42,6.39,6.39,64000.0
2010-08-16 15:20:00,6.4,6.42,6.37,6.42,233900.0,6.4,6.42,6.37,6.42,233900.0
2010-08-16 15:30:00,6.42,6.44,6.39,6.43,165400.0,6.42,6.44,6.39,6.43,165400.0
2010-08-16 15:40:00,6.44,6.44,6.41,6.42,171500.0,6.44,6.44,6.41,6.42,171500.0
2010-08-16 15:50:00,6.43,6.45,6.4,6.45,672700.0,6.43,6.45,6.4,6.45,672700.0
2010-08-17 09:30:00,6.6,6.95,6.55,6.93,587000.0,6.6,6.95,6.55,6.93,587000.0
2010-08-17 09:40:00,6.92,6.92,6.78,6.79,259100.0,6.92,6.92,6.78,6.79,259100.0
2010-08-17 09:50:00,6.79,6.81,6.76,6.76,157400.0,6.79,6.81,6.76,6.76,157400.0
2010-08-17 10:00:00,6.77,6.8,6.76,6.8,176300.0,6.77,6.8,6.76,6.8,176300.0
2010-08-17 10:10:00,6.81,6.82,6.78,6.79,151700.0,6.81,6.82,6.78,6.79,151700.0
2010-08-17 10:20:00,6.79,6.82,6.78,6.79,158800.0,6.79,6.82,6.78,6.79,158800.0
2010-08-17 10:30:00,6.79,6.83,6.77,6.81,285900.0,6.79,6.83,6.77,6.81,285900.0
2010-08-17 10:40:00,6.81,6.85,6.81,6.85,87300.0,6.81,6.85,6.81,6.85,87300.0
2010-08-17 10:50:00,6.85,6.87,6.84,6.84,123100.0,6.85,6.87,6.84,6.84,123100.0
2010-08-17 11:00:00,6.84,6.86,6.82,6.86,107900.0,6.84,6.86,6.82,6.86,107900.0
2010-08-17 11:10:00,6.85,6.91,6.85,6.88,148400.0,6.85,6.91,6.85,6.88,148400.0
2010-08-17 11:20:00,6.88,6.9,6.88,6.89,47900.0,6.88,6.9,6.88,6.89,47900.0
2010-08-17 11:30:00,6.89,6.92,6.89,6.92,95700.0,6.89,6.92,6.89,6.92,95700.0
2010-08-17 11:40:00,6.92,6.95,6.92,6.94,82000.0,6.92,6.95,6.92,6.94,82000.0
2010-08-17 11:50:00,6.94,6.96,6.94,6.95,107100.0,6.94,6.96,6.94,6.95,107100.0
2010-08-17 12:00:00,6.95,6.95,6.93,6.93,304800.0,6.95,6.95,6.93,6.93,304800.0
2010-08-17 12:10:00,6.93,6.95,6.9,6.92,224200.0,6.93,6.95,6.9,6.92,224200.0
2010-08-17 12:20:00,6.93,6.93,6.92,6.92,34700.0,6.93,6.93,6.92,6.92,34700.0
2010-08-17 12:30:00,6.92,6.93,6.92,6.92,100900.0,6.92,6.93,6.92,6.92,100900.0
2010-08-17 12:40:00,6.92,6.93,6.92,6.92,94500.0,6.92,6.93,6.92,6.92,94500.0
2010-08-17 12:50:00,6.93,6.94,6.92,6.94,34200.0,6.93,6.94,6.92,6.94,34200.0
2010-08-17 13:00:00,6.94,6.94,6.93,6.94,7600.0,6.94,6.94,6.93,6.94,7600.0
2010-08-17 13:10:00,6.93,6.97,6.93,6.96,79600.0,6.93,6.97,6.93,6.96,79600.0
2010-08-17 13:20:00,6.97,6.97,6.96,6.96,5700.0,6.97,6.97,6.96,6.96,5700.0
2010-08-17 13:30:00,6.97,7.01,6.95,7.01,171800.0,6.97,7.01,6.95,7.01,171800.0
2010-08-17 13:40:00,7.0,7.01,6.95,6.95,378400.0,7.0,7.01,6.95,6.95,378400.0
2010-08-17 13:50:00,6.95,6.97,6.93,6.93,134900.0,6.95,6.97,6.93,6.93,134900.0
2010-08-17 14:00:00,6.93,6.94,6.92,6.93,187400.0,6.93,6.94,6.92,6.93,187400.0
2010-08-17 14:10:00,6.93,6.95,6.92,6.95,66700.0,6.93,6.95,6.92,6.95,66700.0
2010-08-17 14:20:00,6.95,6.95,6.94,6.94,8700.0,6.95,6.95,6.94,6.94,8700.0
2010-08-17 14:30:00,6.94,6.95,6.91,6.93,126000.0,6.94,6.95,6.91,6.93,126000.0
2010-08-17 14:40:00,6.92,6.93,6.92,6.92,290000.0,6.92,6.93,6.92,6.92,290000.0
2010-08-17 14:50:00,6.93,6.93,6.92,6.92,181600.0,6.93,6.93,6.92,6.92,181600.0
2010-08-17 15:00:00,6.93,6.93,6.89,6.9,178100.0,6.93,6.93,6.89,6.9,178100.0
2010-08-17 15:10:00,6.9,6.91,6.88,6.9,135800.0,6.9,6.91,6.88,6.9,135800.0
2010-08-17 15:20:00,6.89,6.91,6.89,6.91,57700.0,6.89,6.91,6.89,6.91,57700.0
2010-08-17 15:30:00,6.9,6.91,6.88,6.89,97700.0,6.9,6.91,6.88,6.89,97700.0
2010-08-17 15:40:00,6.89,6.89,6.85,6.87,192700.0,6.89,6.89,6.85,6.87,192700.0
2010-08-17 15:50:00,6.86,6.87,6.82,6.82,473200.0,6.86,6.87,6.82,6.82,473200.0
2010-08-18 09:30:00,6.82,6.86,6.81,6.82,19000.0,6.82,6.86,6.81,6.82,19000.0
2010-08-18 09:40:00,6.81,6.84,6.78,6.84,99700.0,6.81,6.84,6.78,6.84,99700.0
2010-08-18 09:50:00,6.84,6.86,6.82,6.86,21500.0,6.84,6.86,6.82,6.86,21500.0
2010-08-18 10:00:00,6.86,6.95,6.85,6.93,117400.0,6.86,6.95,6.85,6.93,117400.0
2010-08-18 10:10:00,6.94,6.96,6.91,6.91,114200.0,6.94,6.96,6.91,6.91,114200.0
2010-08-18 10:20:00,6.91,6.91,6.86,6.88,131400.0,6.91,6.91,6.86,6.88,131400.0
2010-08-18 10:30:00,6.88,6.91,6.87,6.91,139300.0,6.88,6.91,6.87,6.91,139300.0
2010-08-18 10:40:00,6.91,6.91,6.88,6.88,42300.0,6.91,6.91,6.88,6.88,42300.0
2010-08-18 10:50:00,6.88,6.89,6.86,6.86,21200.0,6.88,6.89,6.86,6.86,21200.0
2010-08-18 11:00:00,6.87,6.9,6.86,6.9,52400.0,6.87,6.9,6.86,6.9,52400.0
2010-08-18 11:10:00,6.9,6.91,6.89,6.9,40900.0,6.9,6.91,6.89,6.9,40900.0
2010-08-18 11:20:00,6.9,6.92,6.88,6.91,104800.0,6.9,6.92,6.88,6.91,104800.0
2010-08-18 11:30:00,6.91,6.91,6.88,6.88,28600.0,6.91,6.91,6.88,6.88,28600.0
2010-08-18 11:40:00,6.88,6.89,6.88,6.88,5200.0,6.88,6.89,6.88,6.88,5200.0
2010-08-18 11:50:00,6.89,6.9,6.88,6.89,67800.0,6.89,6.9,6.88,6.89,67800.0
2010-08-18 12:00:00,6.89,6.89,6.86,6.86,15500.0,6.89,6.89,6.86,6.86,15500.0
2010-08-18 12:10:00,6.86,6.89,6.86,6.89,50300.0,6.86,6.89,6.86,6.89,50300.0
2010-08-18 12:20:00,6.89,6.89,6.86,6.89,102800.0,6.89,6.89,6.86,6.89,102800.0
2010-08-18 12:30:00,6.89,6.89,6.88,6.89,5500.0,6.89,6.89,6.88,6.89,5500.0
2010-08-18 12:40:00,6.88,6.89,6.88,6.89,21800.0,6.88,6.89,6.88,6.89,21800.0
2010-08-18 12:50:00,6.89,6.9,6.88,6.89,78900.0,6.89,6.9,6.88,6.89,78900.0
2010-08-18 13:00:00,6.89,6.9,6.88,6.89,77400.0,6.89,6.9,6.88,6.89,77400.0
2010-08-18 13:10:00,6.89,6.89,6.88,6.89,21200.0,6.89,6.89,6.88,6.89,21200.0
2010-08-18 13:20:00,6.89,6.89,6.88,6.89,58700.0,6.89,6.89,6.88,6.89,58700.0
2010-08-18 13:30:00,6.89,6.89,6.86,6.86,15400.0,6.89,6.89,6.86,6.86,15400.0
2010-08-18 13:40:00,6.86,6.9,6.86,6.88,146600.0,6.86,6.9,6.86,6.88,146600.0
2010-08-18 13:50:00,6.89,6.92,6.88,6.91,314300.0,6.89,6.92,6.88,6.91,314300.0
2010-08-18 14:00:00,6.91,6.93,6.9,6.9,67500.0,6.91,6.93,6.9,6.9,67500.0
2010-08-18 14:10:00,6.9,6.91,6.9,6.9,11000.0,6.9,6.91,6.9,6.9,11000.0
2010-08-18 14:20:00,6.9,6.92,6.9,6.92,14600.0,6.9,6.92,6.9,6.92,14600.0
2010-08-18 14:30:00,6.92,6.95,6.91,6.95,95000.0,6.92,6.95,6.91,6.95,95000.0
2010-08-18 14:40:00,6.95,6.96,6.92,6.92,86100.0,6.95,6.96,6.92,6.92,86100.0
2010-08-18 14:50:00,6.91,6.93,6.91,6.91,50700.0,6.91,6.93,6.91,6.91,50700.0
2010-08-18 15:00:00,6.92,6.93,6.89,6.9,119000.0,6.92,6.93,6.89,6.9,119000.0
2010-08-18 15:10:00,6.91,6.92,6.89,6.92,60300.0,6.91,6.92,6.89,6.92,60300.0
2010-08-18 15:20:00,6.92,6.93,6.91,6.92,41700.0,6.92,6.93,6.91,6.92,41700.0
2010-08-18 15:30:00,6.91,6.93,6.9,6.9,191100.0,6.91,6.93,6.9,6.9,191100.0
2010-08-18 15:40:00,6.9,6.91,6.9,6.91,100700.0,6.9,6.91,6.9,6.91,100700.0
2010-08-18 15:50:00,6.91,6.92,6.9,6.9,318400.0,6.91,6.92,6.9,6.9,318400.0
2010-08-19 09:30:00,6.88,6.95,6.87,6.93,39600.0,6.88,6.95,6.87,6.93,39600.0
2010-08-19 09:40:00,6.92,6.96,6.92,6.93,35100.0,6.92,6.96,6.92,6.93,35100.0
2010-08-19 09:50:00,6.93,6.94,6.91,6.93,31300.0,6.93,6.94,6.91,6.93,31300.0
2010-08-19 10:00:00,6.93,6.93,6.82,6.87,113600.0,6.93,6.93,6.82,6.87,113600.0
2010-08-19 10:10:00,6.88,6.93,6.86,6.91,82000.0,6.88,6.93,6.86,6.91,82000.0
2010-08-19 10:20:00,6.91,6.91,6.84,6.85,54100.0,6.91,6.91,6.84,6.85,54100.0
2010-08-19 10:30:00,6.84,6.86,6.83,6.86,18500.0,6.84,6.86,6.83,6.86,18500.0
2010-08-19 10:40:00,6.86,6.89,6.81,6.89,117600.0,6.86,6.89,6.81,6.89,117600.0
2010-08-19 10:50:00,6.89,6.9,6.87,6.88,49000.0,6.89,6.9,6.87,6.88,49000.0
2010-08-19 11:00:00,6.88,6.89,6.82,6.84,95200.0,6.88,6.89,6.82,6.84,95200.0
2010-08-19 11:10:00,6.84,6.85,6.82,6.82,15400.0,6.84,6.85,6.82,6.82,15400.0
2010-08-19 11:20:00,6.83,6.86,6.82,6.83,39300.0,6.83,6.86,6.82,6.83,39300.0
2010-08-19 11:30:00,6.84,6.84,6.79,6.84,110900.0,6.84,6.84,6.79,6.84,110900.0
2010-08-19 11:40:00,6.83,6.84,6.81,6.82,22900.0,6.83,6.84,6.81,6.82,22900.0
2010-08-19 11:50:00,6.81,6.82,6.81,6.82,9000.0,6.81,6.82,6.81,6.82,9000.0
2010-08-19 12:00:00,6.82,6.83,6.81,6.83,20700.0,6.82,6.83,6.81,6.83,20700.0
2010-08-19 12:10:00,6.83,6.84,6.81,6.84,34800.0,6.83,6.84,6.81,6.84,34800.0
2010-08-19 12:20:00,6.84,6.84,6.82,6.82,12300.0,6.84,6.84,6.82,6.82,12300.0
2010-08-19 12:30:00,6.82,6.83,6.82,6.82,12200.0,6.82,6.83,6.82,6.82,12200.0
2010-08-19 12:40:00,6.82,6.82,6.81,6.81,5700.0,6.82,6.82,6.81,6.81,5700.0
2010-08-19 12:50:00,6.81,6.82,6.8,6.8,19000.0,6.81,6.82,6.8,6.8,19000.0
2010-08-19 13:00:00,6.8,6.82,6.8,6.81,28600.0,6.8,6.82,6.8,6.81,28600.0
2010-08-19 13:10:00,6.8,6.82,6.79,6.82,50200.0,6.8,6.82,6.79,6.82,50200.0
2010-08-19 13:20:00,6.81,6.82,6.81,6.81,2200.0,6.81,6.82,6.81,6.81,2200.0
2010-08-19 13:30:00,6.81,6.81,6.8,6.8,4700.0,6.81,6.81,6.8,6.8,4700.0
2010-08-19 13:40:00,6.8,6.8,6.78,6.8,29700.0,6.8,6.8,6.78,6.8,29700.0
2010-08-19 13:50:00,6.79,6.8,6.77,6.78,37700.0,6.79,6.8,6.77,6.78,37700.0
2010-08-19 14:00:00,6.78,6.85,6.78,6.84,188200.0,6.78,6.85,6.78,6.84,188200.0
2010-08-19 14:10:00,6.84,6.86,6.84,6.85,38200.0,6.84,6.86,6.84,6.85,38200.0
2010-08-19 14:20:00,6.85,6.86,6.85,6.85,11800.0,6.85,6.86,6.85,6.85,11800.0
2010-08-19 14:30:00,6.85,6.86,6.84,6.84,18800.0,6.85,6.86,6.84,6.84,18800.0
2010-08-19 14:40:00,6.84,6.84,6.83,6.83,32800.0,6.84,6.84,6.83,6.83,32800.0
2010-08-19 14:50:00,6.83,6.83,6.82,6.82,11600.0,6.83,6.83,6.82,6.82,11600.0
2010-08-19 15:00:00,6.82,6.82,6.81,6.81,34700.0,6.82,6.82,6.81,6.81,34700.0
2010-08-19 15:10:00,6.82,6.84,6.81,6.84,46700.0,6.82,6.84,6.81,6.84,46700.0
2010-08-19 15:20:00,6.83,6.88,6.83,6.85,615900.0,6.83,6.88,6.83,6.85,615900.0
2010-08-19 15:30:00,6.85,6.86,6.83,6.83,43600.0,6.85,6.86,6.83,6.83,43600.0
2010-08-19 15:40:00,6.83,6.84,6.81,6.82,48200.0,6.83,6.84,6.81,6.82,48200.0
2010-08-19 15:50:00,6.82,6.82,6.8,6.8,412000.0,6.82,6.82,6.8,6.8,412000.0
2010-08-20 09:30:00,6.76,6.87,6.76,6.85,66500.0,6.76,6.87,6.76,6.85,66500.0
2010-08-20 09:40:00,6.85,6.88,6.83,6.85,40900.0,6.85,6.88,6.83,6.85,40900.0
2010-08-20 09:50:00,6.86,6.88,6.85,6.88,36200.0,6.86,6.88,6.85,6.88,36200.0
2010-08-20 10:00:00,6.88,6.93,6.88,6.91,92100.0,6.88,6.93,6.88,6.91,92100.0
2010-08-20 10:10:00,6.9,6.94,6.9,6.94,120700.0,6.9,6.94,6.9,6.94,120700.0
2010-08-20 10:20:00,6.94,6.96,6.94,6.95,151300.0,6.94,6.96,6.94,6.95,151300.0
2010-08-20 10:30:00,6.95,6.95,6.91,6.91,61200.0,6.95,6.95,6.91,6.91,61200.0
2010-08-20 10:40:00,6.9,6.92,6.9,6.92,33700.0,6.9,6.92,6.9,6.92,33700.0
2010-08-20 10:50:00,6.92,6.92,6.87,6.88,54300.0,6.92,6.92,6.87,6.88,54300.0
2010-08-20 11:00:00,6.88,6.92,6.88,6.92,60800.0,6.88,6.92,6.88,6.92,60800.0
2010-08-20 11:10:00,6.92,6.93,6.9,6.93,46300.0,6.92,6.93,6.9,6.93,46300.0
2010-08-20 11:20:00,6.92,6.95,6.92,6.92,138900.0,6.92,6.95,6.92,6.92,138900.0
2010-08-20 11:30:00,6.93,6.93,6.9,6.93,44800.0,6.93,6.93,6.9,6.93,44800.0
2010-08-20 11:40:00,6.93,6.96,6.93,6.94,44900.0,6.93,6.96,6.93,6.94,44900.0
2010-08-20 11:50:00,6.95,6.96,6.92,6.95,68400.0,6.95,6.96,6.92,6.95,68400.0
2010-08-20 12:00:00,6.94,6.95,6.94,6.95,12000.0,6.94,6.95,6.94,6.95,12000.0
2010-08-20 12:10:00,6.95,6.95,6.94,6.95,12600.0,6.95,6.95,6.94,6.95,12600.0
2010-08-20 12:20:00,6.94,6.95,6.94,6.95,11700.0,6.94,6.95,6.94,6.95,11700.0
2010-08-20 12:30:00,6.94,6.95,6.94,6.95,33000.0,6.94,6.95,6.94,6.95,33000.0
2010-08-20 12:40:00,6.95,6.95,6.94,6.95,18900.0,6.95,6.95,6.94,6.95,18900.0
2010-08-20 12:50:00,6.94,6.95,6.94,6.95,18400.0,6.94,6.95,6.94,6.95,18400.0
2010-08-20 13:00:00,6.95,6.97,6.95,6.97,29000.0,6.95,6.97,6.95,6.97,29000.0
2010-08-20 13:10:00,6.97,6.98,6.96,6.97,30000.0,6.97,6.98,6.96,6.97,30000.0
2010-08-20 13:20:00,6.98,6.98,6.97,6.97,89600.0,6.98,6.98,6.97,6.97,89600.0
2010-08-20 13:30:00,6.98,6.98,6.97,6.98,35100.0,6.98,6.98,6.97,6.98,35100.0
2010-08-20 13:40:00,6.97,6.98,6.97,6.97,27400.0,6.97,6.98,6.97,6.97,27400.0
2010-08-20 13:50:00,6.97,7.0,6.97,6.98,66900.0,6.97,7.0,6.97,6.98,66900.0
2010-08-20 14:00:00,6.98,7.0,6.98,7.0,37300.0,6.98,7.0,6.98,7.0,37300.0
2010-08-20 14:10:00,7.0,7.03,6.99,7.03,59900.0,7.0,7.03,6.99,7.03,59900.0
2010-08-20 14:20:00,7.03,7.05,7.02,7.02,63400.0,7.03,7.05,7.02,7.02,63400.0
2010-08-20 14:30:00,7.03,7.04,7.01,7.03,88600.0,7.03,7.04,7.01,7.03,88600.0
2010-08-20 14:40:00,7.03,7.05,7.02,7.05,38700.0,7.03,7.05,7.02,7.05,38700.0
2010-08-20 14:50:00,7.04,7.07,7.04,7.07,42400.0,7.04,7.07,7.04,7.07,42400.0
2010-08-20 15:00:00,7.06,7.07,7.06,7.06,31200.0,7.06,7.07,7.06,7.06,31200.0
2010-08-20 15:10:00,7.06,7.07,7.05,7.05,31800.0,7.06,7.07,7.05,7.05,31800.0
2010-08-20 15:20:00,7.05,7.06,7.04,7.04,43000.0,7.05,7.06,7.04,7.04,43000.0
2010-08-20 15:30:00,7.04,7.06,7.02,7.06,251100.0,7.04,7.06,7.02,7.06,251100.0
2010-08-20 15:40:00,7.06,7.1,7.05,7.07,835500.0,7.06,7.1,7.05,7.07,835500.0
2010-08-20 15:50:00,7.07,7.09,7.07,7.09,300600.0,7.07,7.09,7.07,7.09,300600.0
2010-08-23 09:30:00,7.08,7.09,7.06,7.08,42100.0,7.08,7.09,7.06,7.08,42100.0
2010-08-23 09:40:00,7.08,7.09,7.07,7.09,42000.0,7.08,7.09,7.07,7.09,42000.0
2010-08-23 09:50:00,7.09,7.09,7.05,7.07,27200.0,7.09,7.09,7.05,7.07,27200.0
2010-08-23 10:00:00,7.06,7.07,7.02,7.02,27800.0,7.06,7.07,7.02,7.02,27800.0
2010-08-23 10:10:00,7.02,7.02,7.01,7.01,4800.0,7.02,7.02,7.01,7.01,4800.0
2010-08-23 10:20:00,7.01,7.02,7.0,7.02,28600.0,7.01,7.02,7.0,7.02,28600.0
2010-08-23 10:30:00,7.01,7.04,7.01,7.02,24700.0,7.01,7.04,7.01,7.02,24700.0
2010-08-23 10:40:00,7.02,7.02,6.99,6.99,13800.0,7.02,7.02,6.99,6.99,13800.0
2010-08-23 10:50:00,6.99,7.0,6.99,6.99,12500.0,6.99,7.0,6.99,6.99,12500.0
2010-08-23 11:00:00,6.99,7.0,6.97,6.98,83700.0,6.99,7.0,6.97,6.98,83700.0
2010-08-23 11:10:00,6.98,7.0,6.98,7.0,42500.0,6.98,7.0,6.98,7.0,42500.0
2010-08-23 11:20:00,6.99,6.99,6.96,6.96,50300.0,6.99,6.99,6.96,6.96,50300.0
2010-08-23 11:30:00,6.96,6.97,6.95,6.95,37200.0,6.96,6.97,6.95,6.95,37200.0
2010-08-23 11:40:00,6.95,6.95,6.92,6.92,60000.0,6.95,6.95,6.92,6.92,60000.0
2010-08-23 11:50:00,6.92,6.94,6.9,6.91,113200.0,6.92,6.94,6.9,6.91,113200.0
2010-08-23 12:00:00,6.91,6.95,6.91,6.95,13600.0,6.91,6.95,6.91,6.95,13600.0
2010-08-23 12:10:00,6.95,6.96,6.94,6.96,9200.0,6.95,6.96,6.94,6.96,9200.0
2010-08-23 12:20:00,6.95,6.97,6.95,6.97,11600.0,6.95,6.97,6.95,6.97,11600.0
2010-08-23 12:30:00,6.97,6.97,6.96,6.97,12800.0,6.97,6.97,6.96,6.97,12800.0
2010-08-23 12:40:00,6.96,6.97,6.96,6.97,3200.0,6.96,6.97,6.96,6.97,3200.0
2010-08-23 12:50:00,6.97,6.97,6.96,6.96,4900.0,6.97,6.97,6.96,6.96,4900.0
2010-08-23 13:00:00,6.97,6.97,6.96,6.97,4200.0,6.97,6.97,6.96,6.97,4200.0
2010-08-23 13:10:00,6.96,6.97,6.96,6.97,10800.0,6.96,6.97,6.96,6.97,10800.0
2010-08-23 13:20:00,6.96,6.97,6.96,6.97,3400.0,6.96,6.97,6.96,6.97,3400.0
2010-08-23 13:30:00,6.97,6.97,6.96,6.97,7200.0,6.97,6.97,6.96,6.97,7200.0
2010-08-23 13:40:00,6.96,6.97,6.94,6.94,22700.0,6.96,6.97,6.94,6.94,22700.0
2010-08-23 13:50:00,6.95,6.95,6.94,6.95,5600.0,6.95,6.95,6.94,6.95,5600.0
2010-08-23 14:00:00,6.94,6.97,6.94,6.97,33900.0,6.94,6.97,6.94,6.97,33900.0
2010-08-23 14:10:00,6.97,6.97,6.96,6.97,6700.0,6.97,6.97,6.96,6.97,6700.0
2010-08-23 14:20:00,6.96,6.97,6.94,6.96,58900.0,6.96,6.97,6.94,6.96,58900.0
2010-08-23 14:30:00,6.95,6.97,6.95,6.97,31000.0,6.95,6.97,6.95,6.97,31000.0
2010-08-23 14:40:00,6.96,6.97,6.94,6.94,25500.0,6.96,6.97,6.94,6.94,25500.0
2010-08-23 14:50:00,6.94,6.95,6.92,6.93,60900.0,6.94,6.95,6.92,6.93,60900.0
2010-08-23 15:00:00,6.93,6.94,6.92,6.94,34200.0,6.93,6.94,6.92,6.94,34200.0
2010-08-23 15:10:00,6.94,6.94,6.93,6.93,29600.0,6.94,6.94,6.93,6.93,29600.0
2010-08-23 15:20:00,6.94,6.95,6.94,6.95,60800.0,6.94,6.95,6.94,6.95,60800.0
2010-08-23 15:30:00,6.94,6.95,6.89,6.91,133900.0,6.94,6.95,6.89,6.91,133900.0
2010-08-23 15:40:00,6.91,6.91,6.89,6.9,50100.0,6.91,6.91,6.89,6.9,50100.0
2010-08-23 15:50:00,6.9,6.9,6.88,6.89,319900.0,6.9,6.9,6.88,6.89,319900.0
2010-08-24 09:30:00,6.79,6.82,6.73,6.78,44400.0,6.79,6.82,6.73,6.78,44400.0
2010-08-24 09:40:00,6.78,6.85,6.76,6.8,85300.0,6.78,6.85,6.76,6.8,85300.0
2010-08-24 09:50:00,6.79,6.82,6.78,6.79,53100.0,6.79,6.82,6.78,6.79,53100.0
2010-08-24 10:00:00,6.78,6.82,6.75,6.79,229500.0,6.78,6.82,6.75,6.79,229500.0
2010-08-24 10:10:00,6.8,6.81,6.79,6.8,59900.0,6.8,6.81,6.79,6.8,59900.0
2010-08-24 10:20:00,6.81,6.81,6.78,6.78,147800.0,6.81,6.81,6.78,6.78,147800.0
2010-08-24 10:30:00,6.78,6.79,6.75,6.78,95400.0,6.78,6.79,6.75,6.78,95400.0
2010-08-24 10:40:00,6.78,6.78,6.77,6.77,20900.0,6.78,6.78,6.77,6.77,20900.0
2010-08-24 10:50:00,6.77,6.79,6.76,6.78,72000.0,6.77,6.79,6.76,6.78,72000.0
2010-08-24 11:00:00,6.79,6.8,6.78,6.78,54900.0,6.79,6.8,6.78,6.78,54900.0
2010-08-24 11:10:00,6.78,6.79,6.76,6.76,30800.0,6.78,6.79,6.76,6.76,30800.0
2010-08-24 11:20:00,6.76,6.77,6.75,6.76,53300.0,6.76,6.77,6.75,6.76,53300.0
2010-08-24 11:30:00,6.77,6.8,6.77,6.79,36000.0,6.77,6.8,6.77,6.79,36000.0
2010-08-24 11:40:00,6.79,6.8,6.76,6.79,196600.0,6.79,6.8,6.76,6.79,196600.0
2010-08-24 11:50:00,6.78,6.79,6.78,6.79,13300.0,6.78,6.79,6.78,6.79,13300.0
2010-08-24 12:00:00,6.78,6.78,6.76,6.76,26500.0,6.78,6.78,6.76,6.76,26500.0
2010-08-24 12:10:00,6.76,6.77,6.74,6.74,22900.0,6.76,6.77,6.74,6.74,22900.0
2010-08-24 12:20:00,6.74,6.76,6.74,6.74,39600.0,6.74,6.76,6.74,6.74,39600.0
2010-08-24 12:30:00,6.75,6.79,6.74,6.78,119500.0,6.75,6.79,6.74,6.78,119500.0
2010-08-24 12:40:00,6.78,6.79,6.77,6.77,28200.0,6.78,6.79,6.77,6.77,28200.0
2010-08-24 12:50:00,6.77,6.78,6.77,6.77,30500.0,6.77,6.78,6.77,6.77,30500.0
2010-08-24 13:00:00,6.77,6.78,6.77,6.78,14000.0,6.77,6.78,6.77,6.78,14000.0
2010-08-24 13:10:00,6.78,6.79,6.77,6.78,36200.0,6.78,6.79,6.77,6.78,36200.0
2010-08-24 13:20:00,6.78,6.79,6.78,6.78,8900.0,6.78,6.79,6.78,6.78,8900.0
2010-08-24 13:30:00,6.78,6.79,6.76,6.77,89900.0,6.78,6.79,6.76,6.77,89900.0
2010-08-24 13:40:00,6.77,6.78,6.76,6.76,58000.0,6.77,6.78,6.76,6.76,58000.0
2010-08-24 13:50:00,6.76,6.77,6.76,6.76,12600.0,6.76,6.77,6.76,6.76,12600.0
2010-08-24 14:00:00,6.76,6.77,6.76,6.76,28000.0,6.76,6.77,6.76,6.76,28000.0
2010-08-24 14:10:00,6.76,6.77,6.76,6.77,16000.0,6.76,6.77,6.76,6.77,16000.0
2010-08-24 14:20:00,6.76,6.77,6.75,6.76,60500.0,6.76,6.77,6.75,6.76,60500.0
2010-08-24 14:30:00,6.76,6.76,6.75,6.75,15500.0,6.76,6.76,6.75,6.75,15500.0
2010-08-24 14:40:00,6.76,6.76,6.73,6.75,79700.0,6.76,6.76,6.73,6.75,79700.0
2010-08-24 14:50:00,6.74,6.78,6.74,6.78,79200.0,6.74,6.78,6.74,6.78,79200.0
2010-08-24 15:00:00,6.78,6.82,6.77,6.82,192800.0,6.78,6.82,6.77,6.82,192800.0
2010-08-24 15:10:00,6.82,6.82,6.79,6.79,74300.0,6.82,6.82,6.79,6.79,74300.0
2010-08-24 15:20:00,6.8,6.85,6.79,6.82,216900.0,6.8,6.85,6.79,6.82,216900.0
2010-08-24 15:30:00,6.83,6.83,6.8,6.81,87200.0,6.83,6.83,6.8,6.81,87200.0
2010-08-24 15:40:00,6.82,6.82,6.8,6.8,83500.0,6.82,6.82,6.8,6.8,83500.0
2010-08-24 15:50:00,6.8,6.81,6.77,6.77,169900.0,6.8,6.81,6.77,6.77,169900.0
2010-08-25 09:30:00,6.73,6.74,6.68,6.74,20500.0,6.73,6.74,6.68,6.74,20500.0
2010-08-25 09:40:00,6.74,6.75,6.72,6.73,12500.0,6.74,6.75,6.72,6.73,12500.0
2010-08-25 09:50:00,6.72,6.74,6.71,6.73,92100.0,6.72,6.74,6.71,6.73,92100.0
2010-08-25 10:00:00,6.73,6.77,6.71,6.76,113500.0,6.73,6.77,6.71,6.76,113500.0
2010-08-25 10:10:00,6.76,6.76,6.7,6.71,32200.0,6.76,6.76,6.7,6.71,32200.0
2010-08-25 10:20:00,6.71,6.74,6.7,6.7,120700.0,6.71,6.74,6.7,6.7,120700.0
2010-08-25 10:30:00,6.7,6.75,6.7,6.73,232000.0,6.7,6.75,6.7,6.73,232000.0
2010-08-25 10:40:00,6.74,6.77,6.74,6.77,30700.0,6.74,6.77,6.74,6.77,30700.0
2010-08-25 10:50:00,6.77,6.78,6.76,6.78,24800.0,6.77,6.78,6.76,6.78,24800.0
2010-08-25 11:00:00,6.77,6.79,6.75,6.76,39600.0,6.77,6.79,6.75,6.76,39600.0
2010-08-25 11:10:00,6.76,6.82,6.74,6.82,132500.0,6.76,6.82,6.74,6.82,132500.0
2010-08-25 11:20:00,6.81,6.83,6.81,6.83,20400.0,6.81,6.83,6.81,6.83,20400.0
2010-08-25 11:30:00,6.83,6.84,6.81,6.82,22000.0,6.83,6.84,6.81,6.82,22000.0
2010-08-25 11:40:00,6.82,6.82,6.8,6.8,17900.0,6.82,6.82,6.8,6.8,17900.0
2010-08-25 11:50:00,6.81,6.86,6.8,6.85,66100.0,6.81,6.86,6.8,6.85,66100.0
2010-08-25 12:00:00,6.85,6.89,6.8,6.87,207300.0,6.85,6.89,6.8,6.87,207300.0
2010-08-25 12:10:00,6.86,6.91,6.86,6.88,109600.0,6.86,6.91,6.86,6.88,109600.0
2010-08-25 12:20:00,6.88,6.89,6.86,6.86,9900.0,6.88,6.89,6.86,6.86,9900.0
2010-08-25 12:30:00,6.87,6.87,6.84,6.85,26700.0,6.87,6.87,6.84,6.85,26700.0
2010-08-25 12:40:00,6.85,6.86,6.84,6.85,18300.0,6.85,6.86,6.84,6.85,18300.0
2010-08-25 12:50:00,6.84,6.85,6.84,6.85,19000.0,6.84,6.85,6.84,6.85,19000.0
2010-08-25 13:00:00,6.85,6.85,6.83,6.84,27900.0,6.85,6.85,6.83,6.84,27900.0
2010-08-25 13:10:00,6.84,6.84,6.83,6.84,3800.0,6.84,6.84,6.83,6.84,3800.0
2010-08-25 13:20:00,6.83,6.84,6.83,6.83,4100.0,6.83,6.84,6.83,6.83,4100.0
2010-08-25 13:30:00,6.83,6.85,6.83,6.85,15100.0,6.83,6.85,6.83,6.85,15100.0
2010-08-25 13:40:00,6.85,6.85,6.84,6.85,7200.0,6.85,6.85,6.84,6.85,7200.0
2010-08-25 13:50:00,6.85,6.86,6.84,6.84,31900.0,6.85,6.86,6.84,6.84,31900.0
2010-08-25 14:00:00,6.85,6.86,6.84,6.86,14200.0,6.85,6.86,6.84,6.86,14200.0
2010-08-25 14:10:00,6.85,6.86,6.85,6.85,7600.0,6.85,6.86,6.85,6.85,7600.0
2010-08-25 14:20:00,6.85,6.86,6.84,6.84,13100.0,6.85,6.86,6.84,6.84,13100.0
2010-08-25 14:30:00,6.84,6.88,6.84,6.86,44700.0,6.84,6.88,6.84,6.86,44700.0
2010-08-25 14:40:00,6.86,6.88,6.86,6.88,13800.0,6.86,6.88,6.86,6.88,13800.0
2010-08-25 14:50:00,6.88,6.88,6.87,6.88,15400.0,6.88,6.88,6.87,6.88,15400.0
2010-08-25 15:00:00,6.88,6.88,6.87,6.87,11300.0,6.88,6.88,6.87,6.87,11300.0
2010-08-25 15:10:00,6.88,6.9,6.86,6.86,326300.0,6.88,6.9,6.86,6.86,326300.0
2010-08-25 15:20:00,6.86,6.87,6.84,6.84,147300.0,6.86,6.87,6.84,6.84,147300.0
2010-08-25 15:30:00,6.84,6.9,6.84,6.88,370600.0,6.84,6.9,6.84,6.88,370600.0
2010-08-25 15:40:00,6.88,6.93,6.88,6.92,175300.0,6.88,6.93,6.88,6.92,175300.0
2010-08-25 15:50:00,6.92,6.92,6.87,6.87,168900.0,6.92,6.92,6.87,6.87,168900.0
2010-08-26 09:30:00,6.92,6.94,6.83,6.89,33600.0,6.92,6.94,6.83,6.89,33600.0
2010-08-26 09:40:00,6.88,6.96,6.87,6.91,21500.0,6.88,6.96,6.87,6.91,21500.0
2010-08-26 09:50:00,6.92,6.95,6.88,6.95,43000.0,6.92,6.95,6.88,6.95,43000.0
2010-08-26 10:00:00,6.95,6.97,6.94,6.97,52500.0,6.95,6.97,6.94,6.97,52500.0
2010-08-26 10:10:00,6.96,6.99,6.95,6.95,23900.0,6.96,6.99,6.95,6.95,23900.0
2010-08-26 10:20:00,6.95,6.95,6.93,6.93,24700.0,6.95,6.95,6.93,6.93,24700.0
2010-08-26 10:30:00,6.93,6.96,6.91,6.95,36800.0,6.93,6.96,6.91,6.95,36800.0
2010-08-26 10:40:00,6.95,6.96,6.93,6.93,21100.0,6.95,6.96,6.93,6.93,21100.0
2010-08-26 10:50:00,6.93,6.94,6.91,6.94,12000.0,6.93,6.94,6.91,6.94,12000.0
2010-08-26 11:00:00,6.93,6.94,6.88,6.9,44200.0,6.93,6.94,6.88,6.9,44200.0
2010-08-26 11:10:00,6.9,6.94,6.89,6.92,47300.0,6.9,6.94,6.89,6.92,47300.0
2010-08-26 11:20:00,6.92,6.93,6.9,6.9,19300.0,6.92,6.93,6.9,6.9,19300.0
2010-08-26 11:30:00,6.9,6.93,6.9,6.91,28300.0,6.9,6.93,6.9,6.91,28300.0
2010-08-26 11:40:00,6.91,6.91,6.89,6.91,12500.0,6.91,6.91,6.89,6.91,12500.0
2010-08-26 11:50:00,6.91,6.91,6.87,6.89,67200.0,6.91,6.91,6.87,6.89,67200.0
2010-08-26 12:00:00,6.89,6.9,6.89,6.89,1800.0,6.89,6.9,6.89,6.89,1800.0
2010-08-26 12:10:00,6.89,6.9,6.88,6.88,13000.0,6.89,6.9,6.88,6.88,13000.0
2010-08-26 12:20:00,6.88,6.89,6.86,6.87,42100.0,6.88,6.89,6.86,6.87,42100.0
2010-08-26 12:30:00,6.88,6.88,6.87,6.87,9800.0,6.88,6.88,6.87,6.87,9800.0
2010-08-26 12:40:00,6.88,6.88,6.87,6.88,3500.0,6.88,6.88,6.87,6.88,3500.0
2010-08-26 12:50:00,6.87,6.89,6.85,6.88,95500.0,6.87,6.89,6.85,6.88,95500.0
2010-08-26 13:00:00,6.87,6.88,6.87,6.88,190000.0,6.87,6.88,6.87,6.88,190000.0
2010-08-26 13:10:00,6.87,6.88,6.87,6.87,219300.0,6.87,6.88,6.87,6.87,219300.0
2010-08-26 13:20:00,6.87,6.88,6.87,6.88,19200.0,6.87,6.88,6.87,6.88,19200.0
2010-08-26 13:30:00,6.87,6.91,6.87,6.9,52800.0,6.87,6.91,6.87,6.9,52800.0
2010-08-26 13:40:00,6.9,6.91,6.9,6.9,12800.0,6.9,6.91,6.9,6.9,12800.0
2010-08-26 13:50:00,6.9,6.91,6.89,6.9,77800.0,6.9,6.91,6.89,6.9,77800.0
2010-08-26 14:00:00,6.9,6.9,6.85,6.86,29600.0,6.9,6.9,6.85,6.86,29600.0
2010-08-26 14:10:00,6.85,6.86,6.84,6.85,30500.0,6.85,6.86,6.84,6.85,30500.0
2010-08-26 14:20:00,6.85,6.86,6.85,6.85,2400.0,6.85,6.86,6.85,6.85,2400.0
2010-08-26 14:30:00,6.85,6.86,6.84,6.85,37700.0,6.85,6.86,6.84,6.85,37700.0
2010-08-26 14:40:00,6.86,6.86,6.83,6.83,23000.0,6.86,6.86,6.83,6.83,23000.0
2010-08-26 14:50:00,6.83,6.84,6.8,6.81,42400.0,6.83,6.84,6.8,6.81,42400.0
2010-08-26 15:00:00,6.81,6.82,6.81,6.82,26700.0,6.81,6.82,6.81,6.82,26700.0
2010-08-26 15:10:00,6.82,6.85,6.8,6.83,88400.0,6.82,6.85,6.8,6.83,88400.0
2010-08-26 15:20:00,6.83,6.85,6.82,6.83,74500.0,6.83,6.85,6.82,6.83,74500.0
2010-08-26 15:30:00,6.84,6.84,6.79,6.83,195000.0,6.84,6.84,6.79,6.83,195000.0
2010-08-26 15:40:00,6.83,6.86,6.82,6.84,81500.0,6.83,6.86,6.82,6.84,81500.0
2010-08-26 15:50:00,6.83,6.85,6.83,6.83,118400.0,6.83,6.85,6.83,6.83,118400.0
2010-08-27 09:30:00,6.89,6.92,6.85,6.89,94400.0,6.89,6.92,6.85,6.89,94400.0
2010-08-27 09:40:00,6.88,6.94,6.88,6.9,42700.0,6.88,6.94,6.88,6.9,42700.0
2010-08-27 09:50:00,6.9,6.92,6.85,6.86,62600.0,6.9,6.92,6.85,6.86,62600.0
2010-08-27 10:00:00,6.86,6.89,6.78,6.81,109500.0,6.86,6.89,6.78,6.81,109500.0
2010-08-27 10:10:00,6.82,6.87,6.81,6.87,104100.0,6.82,6.87,6.81,6.87,104100.0
2010-08-27 10:20:00,6.87,6.91,6.85,6.9,96000.0,6.87,6.91,6.85,6.9,96000.0
2010-08-27 10:30:00,6.91,6.97,6.9,6.96,115100.0,6.91,6.97,6.9,6.96,115100.0
2010-08-27 10:40:00,6.96,6.96,6.91,6.91,51400.0,6.96,6.96,6.91,6.91,51400.0
2010-08-27 10:50:00,6.91,6.92,6.88,6.9,18800.0,6.91,6.92,6.88,6.9,18800.0
2010-08-27 11:00:00,6.89,6.95,6.89,6.95,52700.0,6.89,6.95,6.89,6.95,52700.0
2010-08-27 11:10:00,6.95,6.98,6.93,6.97,76900.0,6.95,6.98,6.93,6.97,76900.0
2010-08-27 11:20:00,6.98,6.98,6.94,6.96,186200.0,6.98,6.98,6.94,6.96,186200.0
2010-08-27 11:30:00,6.96,6.96,6.92,6.94,139200.0,6.96,6.96,6.92,6.94,139200.0
2010-08-27 11:40:00,6.93,6.94,6.92,6.94,15300.0,6.93,6.94,6.92,6.94,15300.0
2010-08-27 11:50:00,6.93,6.94,6.92,6.92,11700.0,6.93,6.94,6.92,6.92,11700.0
2010-08-27 12:00:00,6.92,6.93,6.9,6.92,56700.0,6.92,6.93,6.9,6.92,56700.0
2010-08-27 12:10:00,6.92,6.93,6.9,6.93,132200.0,6.92,6.93,6.9,6.93,132200.0
2010-08-27 12:20:00,6.92,6.93,6.88,6.89,200800.0,6.92,6.93,6.88,6.89,200800.0
2010-08-27 12:30:00,6.89,6.9,6.88,6.88,129900.0,6.89,6.9,6.88,6.88,129900.0
2010-08-27 12:40:00,6.88,6.89,6.84,6.84,127400.0,6.88,6.89,6.84,6.84,127400.0
2010-08-27 12:50:00,6.84,6.85,6.81,6.83,141700.0,6.84,6.85,6.81,6.83,141700.0
2010-08-27 13:00:00,6.82,6.83,6.82,6.82,24600.0,6.82,6.83,6.82,6.82,24600.0
2010-08-27 13:10:00,6.82,6.82,6.78,6.78,101500.0,6.82,6.82,6.78,6.78,101500.0
2010-08-27 13:20:00,6.79,6.84,6.78,6.83,97500.0,6.79,6.84,6.78,6.83,97500.0
2010-08-27 13:30:00,6.83,6.85,6.82,6.84,70200.0,6.83,6.85,6.82,6.84,70200.0
2010-08-27 13:40:00,6.84,6.87,6.83,6.84,198400.0,6.84,6.87,6.83,6.84,198400.0
2010-08-27 13:50:00,6.85,6.9,6.84,6.89,102600.0,6.85,6.9,6.84,6.89,102600.0
2010-08-27 14:00:00,6.89,6.91,6.86,6.9,149700.0,6.89,6.91,6.86,6.9,149700.0
2010-08-27 14:10:00,6.9,6.91,6.89,6.9,36500.0,6.9,6.91,6.89,6.9,36500.0
2010-08-27 14:20:00,6.9,6.91,6.87,6.89,69700.0,6.9,6.91,6.87,6.89,69700.0
2010-08-27 14:30:00,6.9,6.91,6.9,6.91,41200.0,6.9,6.91,6.9,6.91,41200.0
2010-08-27 14:40:00,6.91,6.94,6.89,6.89,82900.0,6.91,6.94,6.89,6.89,82900.0
2010-08-27 14:50:00,6.9,6.91,6.89,6.91,19900.0,6.9,6.91,6.89,6.91,19900.0
2010-08-27 15:00:00,6.9,6.91,6.89,6.9,104400.0,6.9,6.91,6.89,6.9,104400.0
2010-08-27 15:10:00,6.9,6.91,6.88,6.9,93300.0,6.9,6.91,6.88,6.9,93300.0
2010-08-27 15:20:00,6.9,6.93,6.9,6.9,81800.0,6.9,6.93,6.9,6.9,81800.0
2010-08-27 15:30:00,6.91,6.91,6.87,6.89,152000.0,6.91,6.91,6.87,6.89,152000.0
2010-08-27 15:40:00,6.89,6.89,6.85,6.85,370500.0,6.89,6.89,6.85,6.85,370500.0
2010-08-27 15:50:00,6.85,6.86,6.84,6.85,482200.0,6.85,6.86,6.84,6.85,482200.0
2010-08-30 09:30:00,6.81,6.84,6.78,6.83,62000.0,6.81,6.84,6.78,6.83,62000.0
2010-08-30 09:40:00,6.82,6.87,6.82,6.85,57500.0,6.82,6.87,6.82,6.85,57500.0
2010-08-30 09:50:00,6.86,6.91,6.85,6.91,46500.0,6.86,6.91,6.85,6.91,46500.0
2010-08-30 10:00:00,6.91,6.93,6.88,6.91,85300.0,6.91,6.93,6.88,6.91,85300.0
2010-08-30 10:10:00,6.91,6.91,6.88,6.9,48300.0,6.91,6.91,6.88,6.9,48300.0
2010-08-30 10:20:00,6.89,6.92,6.89,6.92,53600.0,6.89,6.92,6.89,6.92,53600.0
2010-08-30 10:30:00,6.92,6.92,6.89,6.89,11900.0,6.92,6.92,6.89,6.89,11900.0
2010-08-30 10:40:00,6.89,6.9,6.89,6.9,19700.0,6.89,6.9,6.89,6.9,19700.0
2010-08-30 10:50:00,6.9,6.91,6.9,6.91,24900.0,6.9,6.91,6.9,6.91,24900.0
2010-08-30 11:00:00,6.91,6.91,6.88,6.88,22400.0,6.91,6.91,6.88,6.88,22400.0
2010-08-30 11:10:00,6.88,6.89,6.88,6.89,8900.0,6.88,6.89,6.88,6.89,8900.0
2010-08-30 11:20:00,6.89,6.89,6.88,6.89,24400.0,6.89,6.89,6.88,6.89,24400.0
2010-08-30 11:30:00,6.88,6.89,6.85,6.86,28200.0,6.88,6.89,6.85,6.86,28200.0
2010-08-30 11:40:00,6.85,6.86,6.81,6.85,120600.0,6.85,6.86,6.81,6.85,120600.0
2010-08-30 11:50:00,6.85,6.87,6.84,6.86,42400.0,6.85,6.87,6.84,6.86,42400.0
2010-08-30 12:00:00,6.85,6.86,6.85,6.86,2800.0,6.85,6.86,6.85,6.86,2800.0
2010-08-30 12:10:00,6.86,6.88,6.85,6.87,28700.0,6.86,6.88,6.85,6.87,28700.0
2010-08-30 12:20:00,6.88,6.88,6.87,6.88,3600.0,6.88,6.88,6.87,6.88,3600.0
2010-08-30 12:30:00,6.88,6.9,6.87,6.9,15700.0,6.88,6.9,6.87,6.9,15700.0
2010-08-30 12:40:00,6.89,6.92,6.89,6.91,31100.0,6.89,6.92,6.89,6.91,31100.0
2010-08-30 12:50:00,6.91,6.92,6.9,6.91,20800.0,6.91,6.92,6.9,6.91,20800.0
2010-08-30 13:00:00,6.91,6.91,6.9,6.91,8400.0,6.91,6.91,6.9,6.91,8400.0
2010-08-30 13:10:00,6.9,6.91,6.9,6.91,4100.0,6.9,6.91,6.9,6.91,4100.0
2010-08-30 13:20:00,6.91,6.91,6.85,6.86,122900.0,6.91,6.91,6.85,6.86,122900.0
2010-08-30 13:30:00,6.86,6.87,6.85,6.87,25200.0,6.86,6.87,6.85,6.87,25200.0
2010-08-30 13:40:00,6.87,6.87,6.86,6.87,9400.0,6.87,6.87,6.86,6.87,9400.0
2010-08-30 13:50:00,6.87,6.87,6.83,6.86,62400.0,6.87,6.87,6.83,6.86,62400.0
2010-08-30 14:00:00,6.86,6.88,6.82,6.86,111800.0,6.86,6.88,6.82,6.86,111800.0
2010-08-30 14:10:00,6.85,6.86,6.84,6.84,12000.0,6.85,6.86,6.84,6.84,12000.0
2010-08-30 14:20:00,6.85,6.85,6.84,6.84,21700.0,6.85,6.85,6.84,6.84,21700.0
2010-08-30 14:30:00,6.84,6.84,6.81,6.81,43400.0,6.84,6.84,6.81,6.81,43400.0
2010-08-30 14:40:00,6.81,6.83,6.81,6.82,41200.0,6.81,6.83,6.81,6.82,41200.0
2010-08-30 14:50:00,6.82,6.83,6.8,6.82,13400.0,6.82,6.83,6.8,6.82,13400.0
2010-08-30 15:00:00,6.82,6.83,6.79,6.79,45900.0,6.82,6.83,6.79,6.79,45900.0
2010-08-30 15:10:00,6.8,6.81,6.8,6.8,13600.0,6.8,6.81,6.8,6.8,13600.0
2010-08-30 15:20:00,6.8,6.81,6.8,6.81,10500.0,6.8,6.81,6.8,6.81,10500.0
2010-08-30 15:30:00,6.8,6.82,6.79,6.81,79400.0,6.8,6.82,6.79,6.81,79400.0
2010-08-30 15:40:00,6.81,6.82,6.79,6.8,43400.0,6.81,6.82,6.79,6.8,43400.0
2010-08-30 15:50:00,6.79,6.82,6.79,6.8,157200.0,6.79,6.82,6.79,6.8,157200.0
2010-08-31 09:30:00,6.69,6.79,6.69,6.75,266800.0,6.69,6.79,6.69,6.75,266800.0
2010-08-31 09:40:00,6.75,6.76,6.7,6.75,92700.0,6.75,6.76,6.7,6.75,92700.0
2010-08-31 09:50:00,6.76,6.82,6.74,6.75,78100.0,6.76,6.82,6.74,6.75,78100.0
2010-08-31 10:00:00,6.75,6.79,6.74,6.78,54300.0,6.75,6.79,6.74,6.78,54300.0
2010-08-31 10:10:00,6.78,6.83,6.78,6.82,52100.0,6.78,6.83,6.78,6.82,52100.0
2010-08-31 10:20:00,6.82,6.82,6.81,6.82,21500.0,6.82,6.82,6.81,6.82,21500.0
2010-08-31 10:30:00,6.81,6.83,6.78,6.78,46900.0,6.81,6.83,6.78,6.78,46900.0
2010-08-31 10:40:00,6.78,6.82,6.78,6.8,47900.0,6.78,6.82,6.78,6.8,47900.0
2010-08-31 10:50:00,6.8,6.81,6.8,6.8,35400.0,6.8,6.81,6.8,6.8,35400.0
2010-08-31 11:00:00,6.8,6.81,6.78,6.78,22100.0,6.8,6.81,6.78,6.78,22100.0
2010-08-31 11:10:00,6.78,6.78,6.75,6.76,36400.0,6.78,6.78,6.75,6.76,36400.0
2010-08-31 11:20:00,6.76,6.79,6.76,6.78,34600.0,6.76,6.79,6.76,6.78,34600.0
2010-08-31 11:30:00,6.79,6.83,6.78,6.82,90200.0,6.79,6.83,6.78,6.82,90200.0
2010-08-31 11:40:00,6.82,6.83,6.82,6.82,14300.0,6.82,6.83,6.82,6.82,14300.0
2010-08-31 11:50:00,6.82,6.86,6.82,6.84,48700.0,6.82,6.86,6.82,6.84,48700.0
2010-08-31 12:00:00,6.85,6.86,6.85,6.85,49200.0,6.85,6.86,6.85,6.85,49200.0
2010-08-31 12:10:00,6.85,6.86,6.84,6.85,22300.0,6.85,6.86,6.84,6.85,22300.0
2010-08-31 12:20:00,6.85,6.86,6.85,6.86,6300.0,6.85,6.86,6.85,6.86,6300.0
2010-08-31 12:30:00,6.85,6.86,6.85,6.85,27900.0,6.85,6.86,6.85,6.85,27900.0
2010-08-31 12:40:00,6.85,6.86,6.85,6.85,71900.0,6.85,6.86,6.85,6.85,71900.0
2010-08-31 12:50:00,6.85,6.86,6.82,6.83,60400.0,6.85,6.86,6.82,6.83,60400.0
2010-08-31 13:00:00,6.83,6.85,6.83,6.85,26600.0,6.83,6.85,6.83,6.85,26600.0
2010-08-31 13:10:00,6.84,6.85,6.84,6.84,10800.0,6.84,6.85,6.84,6.84,10800.0
2010-08-31 13:20:00,6.84,6.88,6.84,6.87,37300.0,6.84,6.88,6.84,6.87,37300.0
2010-08-31 13:30:00,6.87,6.88,6.85,6.86,19700.0,6.87,6.88,6.85,6.86,19700.0
2010-08-31 13:40:00,6.85,6.86,6.84,6.84,8800.0,6.85,6.86,6.84,6.84,8800.0
2010-08-31 13:50:00,6.84,6.84,6.84,6.84,58600.0,6.84,6.84,6.84,6.84,58600.0
2010-08-31 14:00:00,6.84,6.88,6.83,6.86,126400.0,6.84,6.88,6.83,6.86,126400.0
2010-08-31 14:10:00,6.85,6.86,6.83,6.84,64100.0,6.85,6.86,6.83,6.84,64100.0
2010-08-31 14:20:00,6.84,6.84,6.83,6.83,6900.0,6.84,6.84,6.83,6.83,6900.0
2010-08-31 14:30:00,6.83,6.84,6.81,6.81,87600.0,6.83,6.84,6.81,6.81,87600.0
2010-08-31 14:40:00,6.81,6.82,6.77,6.8,116800.0,6.81,6.82,6.77,6.8,116800.0
2010-08-31 14:50:00,6.8,6.81,6.79,6.8,64800.0,6.8,6.81,6.79,6.8,64800.0
2010-08-31 15:00:00,6.81,6.82,6.79,6.8,64700.0,6.81,6.82,6.79,6.8,64700.0
2010-08-31 15:10:00,6.8,6.8,6.79,6.79,57600.0,6.8,6.8,6.79,6.79,57600.0
2010-08-31 15:20:00,6.79,6.8,6.79,6.8,66300.0,6.79,6.8,6.79,6.8,66300.0
2010-08-31 15:30:00,6.8,6.8,6.78,6.79,146500.0,6.8,6.8,6.78,6.79,146500.0
2010-08-31 15:40:00,6.8,6.81,6.79,6.79,91200.0,6.8,6.81,6.79,6.79,91200.0
2010-08-31 15:50:00,6.8,6.81,6.78,6.8,210100.0,6.8,6.81,6.78,6.8,210100.0
2010-09-01 09:30:00,6.85,6.94,6.85,6.88,61500.0,6.85,6.94,6.85,6.88,61500.0
2010-09-01 09:40:00,6.89,6.89,6.86,6.88,72100.0,6.89,6.89,6.86,6.88,72100.0
2010-09-01 09:50:00,6.88,6.92,6.87,6.91,51000.0,6.88,6.92,6.87,6.91,51000.0
2010-09-01 10:00:00,6.91,6.99,6.91,6.95,132800.0,6.91,6.99,6.91,6.95,132800.0
2010-09-01 10:10:00,6.94,6.97,6.94,6.94,55000.0,6.94,6.97,6.94,6.94,55000.0
2010-09-01 10:20:00,6.94,6.95,6.91,6.94,61100.0,6.94,6.95,6.91,6.94,61100.0
2010-09-01 10:30:00,6.93,6.98,6.93,6.98,55400.0,6.93,6.98,6.93,6.98,55400.0
2010-09-01 10:40:00,6.98,6.98,6.96,6.97,62400.0,6.98,6.98,6.96,6.97,62400.0
2010-09-01 10:50:00,6.96,6.99,6.96,6.99,33700.0,6.96,6.99,6.96,6.99,33700.0
2010-09-01 11:00:00,6.99,6.99,6.97,6.98,22500.0,6.99,6.99,6.97,6.98,22500.0
2010-09-01 11:10:00,6.97,6.98,6.96,6.97,23000.0,6.97,6.98,6.96,6.97,23000.0
2010-09-01 11:20:00,6.97,6.99,6.97,6.99,20200.0,6.97,6.99,6.97,6.99,20200.0
2010-09-01 11:30:00,6.98,7.0,6.98,7.0,106300.0,6.98,7.0,6.98,7.0,106300.0
2010-09-01 11:40:00,7.0,7.0,6.98,6.99,24200.0,7.0,7.0,6.98,6.99,24200.0
2010-09-01 11:50:00,6.99,6.99,6.98,6.99,11000.0,6.99,6.99,6.98,6.99,11000.0
2010-09-01 12:00:00,6.98,6.99,6.96,6.97,229000.0,6.98,6.99,6.96,6.97,229000.0
2010-09-01 12:10:00,6.97,6.98,6.97,6.97,29700.0,6.97,6.98,6.97,6.97,29700.0
2010-09-01 12:20:00,6.97,6.97,6.94,6.94,36500.0,6.97,6.97,6.94,6.94,36500.0
2010-09-01 12:30:00,6.94,6.95,6.94,6.94,3900.0,6.94,6.95,6.94,6.94,3900.0
2010-09-01 12:40:00,6.95,6.97,6.94,6.97,66100.0,6.95,6.97,6.94,6.97,66100.0
2010-09-01 12:50:00,6.97,6.98,6.97,6.98,22800.0,6.97,6.98,6.97,6.98,22800.0
2010-09-01 13:00:00,6.97,6.99,6.97,6.98,41000.0,6.97,6.99,6.97,6.98,41000.0
2010-09-01 13:10:00,6.99,6.99,6.98,6.98,28200.0,6.99,6.99,6.98,6.98,28200.0
2010-09-01 13:20:00,6.99,6.99,6.98,6.99,8700.0,6.99,6.99,6.98,6.99,8700.0
2010-09-01 13:30:00,6.99,6.99,6.96,6.97,47400.0,6.99,6.99,6.96,6.97,47400.0
2010-09-01 13:40:00,6.97,6.99,6.97,6.99,12000.0,6.97,6.99,6.97,6.99,12000.0
2010-09-01 13:50:00,6.99,6.99,6.98,6.98,22200.0,6.99,6.99,6.98,6.98,22200.0
2010-09-01 14:00:00,6.99,6.99,6.98,6.98,8100.0,6.99,6.99,6.98,6.98,8100.0
2010-09-01 14:10:00,6.98,6.99,6.95,6.97,119700.0,6.98,6.99,6.95,6.97,119700.0
2010-09-01 14:20:00,6.97,6.97,6.96,6.97,11700.0,6.97,6.97,6.96,6.97,11700.0
2010-09-01 14:30:00,6.97,6.97,6.96,6.96,23100.0,6.97,6.97,6.96,6.96,23100.0
2010-09-01 14:40:00,6.97,6.97,6.96,6.97,6500.0,6.97,6.97,6.96,6.97,6500.0
2010-09-01 14:50:00,6.97,6.97,6.95,6.95,51100.0,6.97,6.97,6.95,6.95,51100.0
2010-09-01 15:00:00,6.95,6.97,6.95,6.96,89600.0,6.95,6.97,6.95,6.96,89600.0
2010-09-01 15:10:00,6.96,6.97,6.96,6.96,42100.0,6.96,6.97,6.96,6.96,42100.0
2010-09-01 15:20:00,6.97,6.98,6.96,6.97,73200.0,6.97,6.98,6.96,6.97,73200.0
2010-09-01 15:30:00,6.96,6.99,6.96,6.99,31500.0,6.96,6.99,6.96,6.99,31500.0
2010-09-01 15:40:00,6.99,7.0,6.98,6.99,304100.0,6.99,7.0,6.98,6.99,304100.0
2010-09-01 15:50:00,7.0,7.02,6.99,7.02,322600.0,7.0,7.02,6.99,7.02,322600.0
2010-09-02 09:30:00,6.99,7.07,6.96,7.07,64600.0,6.99,7.07,6.96,7.07,64600.0
2010-09-02 09:40:00,7.06,7.07,7.02,7.07,66100.0,7.06,7.07,7.02,7.07,66100.0
2010-09-02 09:50:00,7.08,7.09,7.07,7.08,16600.0,7.08,7.09,7.07,7.08,16600.0
2010-09-02 10:00:00,7.09,7.1,7.06,7.07,74000.0,7.09,7.1,7.06,7.07,74000.0
2010-09-02 10:10:00,7.06,7.08,7.04,7.04,72700.0,7.06,7.08,7.04,7.04,72700.0
2010-09-02 10:20:00,7.03,7.05,7.0,7.05,126400.0,7.03,7.05,7.0,7.05,126400.0
2010-09-02 10:30:00,7.04,7.04,7.02,7.04,53100.0,7.04,7.04,7.02,7.04,53100.0
2010-09-02 10:40:00,7.03,7.05,7.02,7.04,63400.0,7.03,7.05,7.02,7.04,63400.0
2010-09-02 10:50:00,7.04,7.07,7.03,7.06,168700.0,7.04,7.07,7.03,7.06,168700.0
2010-09-02 11:00:00,7.06,7.06,7.04,7.04,72300.0,7.06,7.06,7.04,7.04,72300.0
2010-09-02 11:10:00,7.04,7.07,7.04,7.07,13000.0,7.04,7.07,7.04,7.07,13000.0
2010-09-02 11:20:00,7.07,7.07,7.03,7.03,63100.0,7.07,7.07,7.03,7.03,63100.0
2010-09-02 11:30:00,7.03,7.04,7.03,7.03,6500.0,7.03,7.04,7.03,7.03,6500.0
2010-09-02 11:40:00,7.03,7.04,7.02,7.03,44900.0,7.03,7.04,7.02,7.03,44900.0
2010-09-02 11:50:00,7.03,7.09,7.03,7.06,264300.0,7.03,7.09,7.03,7.06,264300.0
2010-09-02 12:00:00,7.07,7.09,7.03,7.09,246000.0,7.07,7.09,7.03,7.09,246000.0
2010-09-02 12:10:00,7.08,7.1,7.07,7.08,115900.0,7.08,7.1,7.07,7.08,115900.0
2010-09-02 12:20:00,7.09,7.09,7.07,7.09,135600.0,7.09,7.09,7.07,7.09,135600.0
2010-09-02 12:30:00,7.08,7.11,7.08,7.1,50200.0,7.08,7.11,7.08,7.1,50200.0
2010-09-02 12:40:00,7.1,7.11,7.1,7.11,10400.0,7.1,7.11,7.1,7.11,10400.0
2010-09-02 12:50:00,7.1,7.11,7.1,7.1,11700.0,7.1,7.11,7.1,7.1,11700.0
2010-09-02 13:00:00,7.1,7.11,7.1,7.1,2000.0,7.1,7.11,7.1,7.1,2000.0
2010-09-02 13:10:00,7.1,7.11,7.1,7.11,5600.0,7.1,7.11,7.1,7.11,5600.0
2010-09-02 13:20:00,7.11,7.12,7.1,7.12,37100.0,7.11,7.12,7.1,7.12,37100.0
2010-09-02 13:30:00,7.11,7.14,7.11,7.14,37000.0,7.11,7.14,7.11,7.14,37000.0
2010-09-02 13:40:00,7.14,7.16,7.13,7.14,91700.0,7.14,7.16,7.13,7.14,91700.0
2010-09-02 13:50:00,7.13,7.14,7.13,7.13,77400.0,7.13,7.14,7.13,7.13,77400.0
2010-09-02 14:00:00,7.13,7.14,7.13,7.14,5700.0,7.13,7.14,7.13,7.14,5700.0
2010-09-02 14:10:00,7.14,7.14,7.13,7.14,8500.0,7.14,7.14,7.13,7.14,8500.0
2010-09-02 14:20:00,7.14,7.14,7.13,7.14,8300.0,7.14,7.14,7.13,7.14,8300.0
2010-09-02 14:30:00,7.13,7.14,7.11,7.13,84200.0,7.13,7.14,7.11,7.13,84200.0
2010-09-02 14:40:00,7.13,7.14,7.11,7.13,24900.0,7.13,7.14,7.11,7.13,24900.0
2010-09-02 14:50:00,7.12,7.13,7.11,7.12,30300.0,7.12,7.13,7.11,7.12,30300.0
2010-09-02 15:00:00,7.12,7.13,7.1,7.12,38300.0,7.12,7.13,7.1,7.12,38300.0
2010-09-02 15:10:00,7.11,7.13,7.11,7.11,51800.0,7.11,7.13,7.11,7.11,51800.0
2010-09-02 15:20:00,7.11,7.11,7.08,7.08,120800.0,7.11,7.11,7.08,7.08,120800.0
2010-09-02 15:30:00,7.08,7.11,7.08,7.1,100800.0,7.08,7.11,7.08,7.1,100800.0
2010-09-02 15:40:00,7.1,7.11,7.09,7.11,69600.0,7.1,7.11,7.09,7.11,69600.0
2010-09-02 15:50:00,7.11,7.12,7.08,7.09,396300.0,7.11,7.12,7.08,7.09,396300.0
2010-09-03 09:30:00,7.18,7.2,7.16,7.17,103800.0,7.18,7.2,7.16,7.17,103800.0
2010-09-03 09:40:00,7.17,7.18,7.14,7.18,97900.0,7.17,7.18,7.14,7.18,97900.0
2010-09-03 09:50:00,7.17,7.2,7.17,7.19,28000.0,7.17,7.2,7.17,7.19,28000.0
2010-09-03 10:00:00,7.19,7.19,7.15,7.16,86800.0,7.19,7.19,7.15,7.16,86800.0
2010-09-03 10:10:00,7.16,7.16,7.14,7.15,50400.0,7.16,7.16,7.14,7.15,50400.0
2010-09-03 10:20:00,7.15,7.17,7.12,7.12,55800.0,7.15,7.17,7.12,7.12,55800.0
2010-09-03 10:30:00,7.11,7.11,7.08,7.1,53500.0,7.11,7.11,7.08,7.1,53500.0
2010-09-03 10:40:00,7.1,7.13,7.06,7.08,167000.0,7.1,7.13,7.06,7.08,167000.0
2010-09-03 10:50:00,7.07,7.08,7.06,7.08,46000.0,7.07,7.08,7.06,7.08,46000.0
2010-09-03 11:00:00,7.09,7.09,7.06,7.07,64000.0,7.09,7.09,7.06,7.07,64000.0
2010-09-03 11:10:00,7.07,7.12,7.07,7.11,34600.0,7.07,7.12,7.07,7.11,34600.0
2010-09-03 11:20:00,7.12,7.12,7.07,7.08,123500.0,7.12,7.12,7.07,7.08,123500.0
2010-09-03 11:30:00,7.08,7.1,7.06,7.07,88900.0,7.08,7.1,7.06,7.07,88900.0
2010-09-03 11:40:00,7.08,7.13,7.07,7.12,64700.0,7.08,7.13,7.07,7.12,64700.0
2010-09-03 11:50:00,7.12,7.14,7.11,7.14,100400.0,7.12,7.14,7.11,7.14,100400.0
2010-09-03 12:00:00,7.14,7.14,7.13,7.13,11500.0,7.14,7.14,7.13,7.13,11500.0
2010-09-03 12:10:00,7.13,7.14,7.13,7.13,17900.0,7.13,7.14,7.13,7.13,17900.0
2010-09-03 12:20:00,7.13,7.14,7.13,7.13,11100.0,7.13,7.14,7.13,7.13,11100.0
2010-09-03 12:30:00,7.13,7.14,7.13,7.13,12400.0,7.13,7.14,7.13,7.13,12400.0
2010-09-03 12:40:00,7.13,7.14,7.12,7.12,29000.0,7.13,7.14,7.12,7.12,29000.0
2010-09-03 12:50:00,7.13,7.14,7.12,7.14,34800.0,7.13,7.14,7.12,7.14,34800.0
2010-09-03 13:00:00,7.13,7.15,7.13,7.15,19500.0,7.13,7.15,7.13,7.15,19500.0
2010-09-03 13:10:00,7.14,7.16,7.14,7.16,55900.0,7.14,7.16,7.14,7.16,55900.0
2010-09-03 13:20:00,7.15,7.16,7.15,7.15,18600.0,7.15,7.16,7.15,7.15,18600.0
2010-09-03 13:30:00,7.15,7.16,7.15,7.15,44100.0,7.15,7.16,7.15,7.15,44100.0
2010-09-03 13:40:00,7.15,7.16,7.14,7.14,20700.0,7.15,7.16,7.14,7.14,20700.0
2010-09-03 13:50:00,7.14,7.15,7.14,7.14,52300.0,7.14,7.15,7.14,7.14,52300.0
2010-09-03 14:00:00,7.15,7.15,7.14,7.14,17600.0,7.15,7.15,7.14,7.14,17600.0
2010-09-03 14:10:00,7.14,7.15,7.13,7.14,43100.0,7.14,7.15,7.13,7.14,43100.0
2010-09-03 14:20:00,7.13,7.14,7.13,7.13,18900.0,7.13,7.14,7.13,7.13,18900.0
2010-09-03 14:30:00,7.13,7.14,7.13,7.13,49400.0,7.13,7.14,7.13,7.13,49400.0
2010-09-03 14:40:00,7.14,7.14,7.13,7.14,18400.0,7.14,7.14,7.13,7.14,18400.0
2010-09-03 14:50:00,7.14,7.14,7.12,7.12,33600.0,7.14,7.14,7.12,7.12,33600.0
2010-09-03 15:00:00,7.13,7.15,7.11,7.15,66400.0,7.13,7.15,7.11,7.15,66400.0
2010-09-03 15:10:00,7.15,7.18,7.14,7.17,90400.0,7.15,7.18,7.14,7.17,90400.0
2010-09-03 15:20:00,7.17,7.19,7.15,7.16,102800.0,7.17,7.19,7.15,7.16,102800.0
2010-09-03 15:30:00,7.16,7.17,7.15,7.16,33200.0,7.16,7.17,7.15,7.16,33200.0
2010-09-03 15:40:00,7.16,7.19,7.16,7.19,47000.0,7.16,7.19,7.16,7.19,47000.0
2010-09-03 15:50:00,7.19,7.19,7.17,7.17,82600.0,7.19,7.19,7.17,7.17,82600.0
2010-09-07 09:30:00,7.27,7.35,7.13,7.19,53600.0,7.27,7.35,7.13,7.19,53600.0
2010-09-07 09:40:00,7.19,7.2,7.18,7.18,59200.0,7.19,7.2,7.18,7.18,59200.0
2010-09-07 09:50:00,7.18,7.18,7.14,7.14,20800.0,7.18,7.18,7.14,7.14,20800.0
2010-09-07 10:00:00,7.13,7.17,7.12,7.17,22500.0,7.13,7.17,7.12,7.17,22500.0
2010-09-07 10:10:00,7.16,7.17,7.13,7.14,28300.0,7.16,7.17,7.13,7.14,28300.0
2010-09-07 10:20:00,7.14,7.17,7.13,7.16,29400.0,7.14,7.17,7.13,7.16,29400.0
2010-09-07 10:30:00,7.15,7.16,7.12,7.13,20100.0,7.15,7.16,7.12,7.13,20100.0
2010-09-07 10:40:00,7.13,7.15,7.13,7.14,24300.0,7.13,7.15,7.13,7.14,24300.0
2010-09-07 10:50:00,7.13,7.14,7.11,7.13,29500.0,7.13,7.14,7.11,7.13,29500.0
2010-09-07 11:00:00,7.13,7.13,7.1,7.1,64000.0,7.13,7.13,7.1,7.1,64000.0
2010-09-07 11:10:00,7.11,7.11,7.1,7.11,11600.0,7.11,7.11,7.1,7.11,11600.0
2010-09-07 11:20:00,7.1,7.11,7.08,7.1,82700.0,7.1,7.11,7.08,7.1,82700.0
2010-09-07 11:30:00,7.1,7.11,7.09,7.1,16200.0,7.1,7.11,7.09,7.1,16200.0
2010-09-07 11:40:00,7.11,7.13,7.09,7.12,131100.0,7.11,7.13,7.09,7.12,131100.0
2010-09-07 11:50:00,7.1,7.12,7.09,7.11,36100.0,7.1,7.12,7.09,7.11,36100.0
2010-09-07 12:00:00,7.12,7.13,7.1,7.1,30700.0,7.12,7.13,7.1,7.1,30700.0
2010-09-07 12:10:00,7.1,7.11,7.1,7.11,9400.0,7.1,7.11,7.1,7.11,9400.0
2010-09-07 12:20:00,7.1,7.12,7.1,7.11,18900.0,7.1,7.12,7.1,7.11,18900.0
2010-09-07 12:30:00,7.11,7.11,7.1,7.1,9300.0,7.11,7.11,7.1,7.1,9300.0
2010-09-07 12:40:00,7.11,7.12,7.1,7.12,12500.0,7.11,7.12,7.1,7.12,12500.0
2010-09-07 12:50:00,7.12,7.12,7.11,7.11,5600.0,7.12,7.12,7.11,7.11,5600.0
2010-09-07 13:00:00,7.12,7.12,7.1,7.11,26400.0,7.12,7.12,7.1,7.11,26400.0
2010-09-07 13:10:00,7.11,7.12,7.1,7.12,9000.0,7.11,7.12,7.1,7.12,9000.0
2010-09-07 13:20:00,7.11,7.12,7.11,7.12,10300.0,7.11,7.12,7.11,7.12,10300.0
2010-09-07 13:30:00,7.11,7.12,7.11,7.12,13600.0,7.11,7.12,7.11,7.12,13600.0
2010-09-07 13:40:00,7.11,7.12,7.11,7.11,10500.0,7.11,7.12,7.11,7.11,10500.0
2010-09-07 13:50:00,7.11,7.14,7.11,7.13,19700.0,7.11,7.14,7.11,7.13,19700.0
2010-09-07 14:00:00,7.13,7.15,7.13,7.15,26500.0,7.13,7.15,7.13,7.15,26500.0
2010-09-07 14:10:00,7.15,7.16,7.14,7.15,31200.0,7.15,7.16,7.14,7.15,31200.0
2010-09-07 14:20:00,7.15,7.17,7.15,7.17,15800.0,7.15,7.17,7.15,7.17,15800.0
2010-09-07 14:30:00,7.16,7.18,7.16,7.17,42500.0,7.16,7.18,7.16,7.17,42500.0
2010-09-07 14:40:00,7.16,7.17,7.16,7.16,8300.0,7.16,7.17,7.16,7.16,8300.0
2010-09-07 14:50:00,7.16,7.17,7.14,7.15,49800.0,7.16,7.17,7.14,7.15,49800.0
2010-09-07 15:00:00,7.14,7.15,7.13,7.13,31600.0,7.14,7.15,7.13,7.13,31600.0
2010-09-07 15:10:00,7.13,7.14,7.13,7.14,7600.0,7.13,7.14,7.13,7.14,7600.0
2010-09-07 15:20:00,7.13,7.14,7.1,7.13,61500.0,7.13,7.14,7.1,7.13,61500.0
2010-09-07 15:30:00,7.13,7.14,7.11,7.14,76300.0,7.13,7.14,7.11,7.14,76300.0
2010-09-07 15:40:00,7.13,7.14,7.13,7.14,20400.0,7.13,7.14,7.13,7.14,20400.0
2010-09-07 15:50:00,7.14,7.14,7.12,7.13,59900.0,7.14,7.14,7.12,7.13,59900.0
2010-09-08 09:30:00,7.17,7.17,7.11,7.13,38300.0,7.17,7.17,7.11,7.13,38300.0
2010-09-08 09:40:00,7.13,7.17,7.13,7.13,34900.0,7.13,7.17,7.13,7.13,34900.0
2010-09-08 09:50:00,7.13,7.15,7.1,7.15,16200.0,7.13,7.15,7.1,7.15,16200.0
2010-09-08 10:00:00,7.15,7.16,7.13,7.15,25100.0,7.15,7.16,7.13,7.15,25100.0
2010-09-08 10:10:00,7.15,7.18,7.15,7.16,33400.0,7.15,7.18,7.15,7.16,33400.0
2010-09-08 10:20:00,7.15,7.16,7.14,7.14,9700.0,7.15,7.16,7.14,7.14,9700.0
2010-09-08 10:30:00,7.14,7.16,7.13,7.13,54300.0,7.14,7.16,7.13,7.13,54300.0
2010-09-08 10:40:00,7.13,7.14,7.11,7.11,28600.0,7.13,7.14,7.11,7.11,28600.0
2010-09-08 10:50:00,7.11,7.12,7.1,7.1,36300.0,7.11,7.12,7.1,7.1,36300.0
2010-09-08 11:00:00,7.1,7.13,7.1,7.12,82000.0,7.1,7.13,7.1,7.12,82000.0
2010-09-08 11:10:00,7.12,7.12,7.07,7.09,97300.0,7.12,7.12,7.07,7.09,97300.0
2010-09-08 11:20:00,7.08,7.09,7.07,7.09,37300.0,7.08,7.09,7.07,7.09,37300.0
2010-09-08 11:30:00,7.09,7.1,7.08,7.09,13700.0,7.09,7.1,7.08,7.09,13700.0
2010-09-08 11:40:00,7.09,7.11,7.09,7.11,20200.0,7.09,7.11,7.09,7.11,20200.0
2010-09-08 11:50:00,7.11,7.12,7.1,7.11,19600.0,7.11,7.12,7.1,7.11,19600.0
2010-09-08 12:00:00,7.12,7.13,7.11,7.12,20700.0,7.12,7.13,7.11,7.12,20700.0
2010-09-08 12:10:00,7.12,7.13,7.12,7.12,1600.0,7.12,7.13,7.12,7.12,1600.0
2010-09-08 12:20:00,7.13,7.17,7.13,7.17,32900.0,7.13,7.17,7.13,7.17,32900.0
2010-09-08 12:30:00,7.17,7.17,7.16,7.17,13500.0,7.17,7.17,7.16,7.17,13500.0
2010-09-08 12:40:00,7.17,7.17,7.16,7.16,15900.0,7.17,7.17,7.16,7.16,15900.0
2010-09-08 12:50:00,7.17,7.17,7.15,7.15,33900.0,7.17,7.17,7.15,7.15,33900.0
2010-09-08 13:00:00,7.14,7.16,7.14,7.14,17600.0,7.14,7.16,7.14,7.14,17600.0
2010-09-08 13:10:00,7.14,7.16,7.14,7.15,37400.0,7.14,7.16,7.14,7.15,37400.0
2010-09-08 13:20:00,7.15,7.18,7.15,7.18,11200.0,7.15,7.18,7.15,7.18,11200.0
2010-09-08 13:30:00,7.18,7.18,7.17,7.18,11300.0,7.18,7.18,7.17,7.18,11300.0
2010-09-08 13:40:00,7.17,7.17,7.14,7.15,82600.0,7.17,7.17,7.14,7.15,82600.0
2010-09-08 13:50:00,7.14,7.16,7.12,7.13,84500.0,7.14,7.16,7.12,7.13,84500.0
2010-09-08 14:00:00,7.12,7.18,7.1,7.17,156600.0,7.12,7.18,7.1,7.17,156600.0
2010-09-08 14:10:00,7.17,7.19,7.16,7.19,27000.0,7.17,7.19,7.16,7.19,27000.0
2010-09-08 14:20:00,7.19,7.2,7.18,7.19,26900.0,7.19,7.2,7.18,7.19,26900.0
2010-09-08 14:30:00,7.19,7.2,7.19,7.19,11100.0,7.19,7.2,7.19,7.19,11100.0
2010-09-08 14:40:00,7.2,7.21,7.19,7.21,51500.0,7.2,7.21,7.19,7.21,51500.0
2010-09-08 14:50:00,7.2,7.2,7.19,7.19,32800.0,7.2,7.2,7.19,7.19,32800.0
2010-09-08 15:00:00,7.19,7.2,7.19,7.2,28600.0,7.19,7.2,7.19,7.2,28600.0
2010-09-08 15:10:00,7.2,7.2,7.18,7.19,60500.0,7.2,7.2,7.18,7.19,60500.0
2010-09-08 15:20:00,7.19,7.19,7.17,7.17,112900.0,7.19,7.19,7.17,7.17,112900.0
2010-09-08 15:30:00,7.18,7.21,7.17,7.21,58100.0,7.18,7.21,7.17,7.21,58100.0
2010-09-08 15:40:00,7.21,7.21,7.18,7.2,116500.0,7.21,7.21,7.18,7.2,116500.0
2010-09-08 15:50:00,7.2,7.2,7.19,7.19,100800.0,7.2,7.2,7.19,7.19,100800.0
2010-09-09 09:30:00,7.25,7.3,7.24,7.29,107800.0,7.25,7.3,7.24,7.29,107800.0
2010-09-09 09:40:00,7.29,7.3,7.26,7.28,225000.0,7.29,7.3,7.26,7.28,225000.0
2010-09-09 09:50:00,7.27,7.42,7.27,7.42,271800.0,7.27,7.42,7.27,7.42,271800.0
2010-09-09 10:00:00,7.41,7.42,7.36,7.37,305000.0,7.41,7.42,7.36,7.37,305000.0
2010-09-09 10:10:00,7.37,7.42,7.35,7.39,242300.0,7.37,7.42,7.35,7.39,242300.0
2010-09-09 10:20:00,7.4,7.43,7.38,7.38,88700.0,7.4,7.43,7.38,7.38,88700.0
2010-09-09 10:30:00,7.38,7.4,7.34,7.4,111800.0,7.38,7.4,7.34,7.4,111800.0
2010-09-09 10:40:00,7.39,7.43,7.39,7.42,145900.0,7.39,7.43,7.39,7.42,145900.0
2010-09-09 10:50:00,7.41,7.42,7.4,7.4,97400.0,7.41,7.42,7.4,7.4,97400.0
2010-09-09 11:00:00,7.4,7.42,7.38,7.38,170700.0,7.4,7.42,7.38,7.38,170700.0
2010-09-09 11:10:00,7.39,7.42,7.38,7.39,79600.0,7.39,7.42,7.38,7.39,79600.0
2010-09-09 11:20:00,7.39,7.4,7.38,7.4,18500.0,7.39,7.4,7.38,7.4,18500.0
2010-09-09 11:30:00,7.39,7.41,7.39,7.4,222800.0,7.39,7.41,7.39,7.4,222800.0
2010-09-09 11:40:00,7.4,7.43,7.39,7.4,290600.0,7.4,7.43,7.39,7.4,290600.0
2010-09-09 11:50:00,7.4,7.4,7.37,7.4,109900.0,7.4,7.4,7.37,7.4,109900.0
2010-09-09 12:00:00,7.4,7.41,7.39,7.39,36400.0,7.4,7.41,7.39,7.39,36400.0
2010-09-09 12:10:00,7.4,7.41,7.39,7.41,47200.0,7.4,7.41,7.39,7.41,47200.0
2010-09-09 12:20:00,7.4,7.42,7.4,7.42,92200.0,7.4,7.42,7.4,7.42,92200.0
2010-09-09 12:30:00,7.42,7.43,7.41,7.41,88100.0,7.42,7.43,7.41,7.41,88100.0
2010-09-09 12:40:00,7.41,7.42,7.41,7.41,9900.0,7.41,7.42,7.41,7.41,9900.0
2010-09-09 12:50:00,7.41,7.42,7.41,7.41,26600.0,7.41,7.42,7.41,7.41,26600.0
2010-09-09 13:00:00,7.41,7.42,7.41,7.41,43100.0,7.41,7.42,7.41,7.41,43100.0
2010-09-09 13:10:00,7.41,7.42,7.41,7.42,66500.0,7.41,7.42,7.41,7.42,66500.0
2010-09-09 13:20:00,7.41,7.42,7.41,7.41,329900.0,7.41,7.42,7.41,7.41,329900.0
2010-09-09 13:30:00,7.41,7.41,7.34,7.35,119900.0,7.41,7.41,7.34,7.35,119900.0
2010-09-09 13:40:00,7.34,7.36,7.34,7.35,93100.0,7.34,7.36,7.34,7.35,93100.0
2010-09-09 13:50:00,7.34,7.35,7.33,7.34,41300.0,7.34,7.35,7.33,7.34,41300.0
2010-09-09 14:00:00,7.33,7.35,7.31,7.32,130400.0,7.33,7.35,7.31,7.32,130400.0
2010-09-09 14:10:00,7.33,7.33,7.31,7.32,72100.0,7.33,7.33,7.31,7.32,72100.0
2010-09-09 14:20:00,7.32,7.34,7.31,7.33,50400.0,7.32,7.34,7.31,7.33,50400.0
2010-09-09 14:30:00,7.34,7.34,7.32,7.33,65200.0,7.34,7.34,7.32,7.33,65200.0
2010-09-09 14:40:00,7.33,7.34,7.31,7.32,45500.0,7.33,7.34,7.31,7.32,45500.0
2010-09-09 14:50:00,7.32,7.34,7.31,7.33,78300.0,7.32,7.34,7.31,7.33,78300.0
2010-09-09 15:00:00,7.34,7.36,7.33,7.35,95000.0,7.34,7.36,7.33,7.35,95000.0
2010-09-09 15:10:00,7.35,7.36,7.32,7.34,97000.0,7.35,7.36,7.32,7.34,97000.0
2010-09-09 15:20:00,7.34,7.35,7.33,7.34,81800.0,7.34,7.35,7.33,7.34,81800.0
2010-09-09 15:30:00,7.34,7.37,7.34,7.35,126800.0,7.34,7.37,7.34,7.35,126800.0
2010-09-09 15:40:00,7.35,7.37,7.35,7.36,131200.0,7.35,7.37,7.35,7.36,131200.0
2010-09-09 15:50:00,7.35,7.36,7.34,7.35,235800.0,7.35,7.36,7.34,7.35,235800.0
2010-09-10 09:30:00,7.34,7.35,7.29,7.31,60500.0,7.34,7.35,7.29,7.31,60500.0
2010-09-10 09:40:00,7.31,7.36,7.31,7.36,339800.0,7.31,7.36,7.31,7.36,339800.0
2010-09-10 09:50:00,7.36,7.41,7.36,7.4,186800.0,7.36,7.41,7.36,7.4,186800.0
2010-09-10 10:00:00,7.4,7.41,7.38,7.38,48200.0,7.4,7.41,7.38,7.38,48200.0
2010-09-10 10:10:00,7.39,7.42,7.39,7.41,52600.0,7.39,7.42,7.39,7.41,52600.0
2010-09-10 10:20:00,7.42,7.43,7.41,7.42,58800.0,7.42,7.43,7.41,7.42,58800.0
2010-09-10 10:30:00,7.42,7.43,7.39,7.4,103900.0,7.42,7.43,7.39,7.4,103900.0
2010-09-10 10:40:00,7.4,7.4,7.38,7.39,22300.0,7.4,7.4,7.38,7.39,22300.0
2010-09-10 10:50:00,7.38,7.39,7.38,7.39,24900.0,7.38,7.39,7.38,7.39,24900.0
2010-09-10 11:00:00,7.38,7.41,7.38,7.38,332700.0,7.38,7.41,7.38,7.38,332700.0
2010-09-10 11:10:00,7.38,7.39,7.38,7.38,13500.0,7.38,7.39,7.38,7.38,13500.0
2010-09-10 11:20:00,7.38,7.4,7.38,7.4,21700.0,7.38,7.4,7.38,7.4,21700.0
2010-09-10 11:30:00,7.39,7.41,7.39,7.4,20100.0,7.39,7.41,7.39,7.4,20100.0
2010-09-10 11:40:00,7.41,7.41,7.4,7.4,1900.0,7.41,7.41,7.4,7.4,1900.0
2010-09-10 11:50:00,7.4,7.41,7.4,7.4,28500.0,7.4,7.41,7.4,7.4,28500.0
2010-09-10 12:00:00,7.4,7.41,7.4,7.4,63700.0,7.4,7.41,7.4,7.4,63700.0
2010-09-10 12:10:00,7.41,7.41,7.4,7.41,4900.0,7.41,7.41,7.4,7.41,4900.0
2010-09-10 12:20:00,7.4,7.42,7.4,7.42,33800.0,7.4,7.42,7.4,7.42,33800.0
2010-09-10 12:30:00,7.41,7.42,7.41,7.42,3400.0,7.41,7.42,7.41,7.42,3400.0
2010-09-10 12:40:00,7.41,7.42,7.41,7.41,5200.0,7.41,7.42,7.41,7.41,5200.0
2010-09-10 12:50:00,7.42,7.42,7.41,7.41,95300.0,7.42,7.42,7.41,7.41,95300.0
2010-09-10 13:00:00,7.41,7.42,7.41,7.41,18200.0,7.41,7.42,7.41,7.41,18200.0
2010-09-10 13:10:00,7.41,7.43,7.41,7.43,70800.0,7.41,7.43,7.41,7.43,70800.0
2010-09-10 13:20:00,7.42,7.42,7.4,7.41,31000.0,7.42,7.42,7.4,7.41,31000.0
2010-09-10 13:30:00,7.41,7.43,7.41,7.42,32800.0,7.41,7.43,7.41,7.42,32800.0
2010-09-10 13:40:00,7.43,7.43,7.41,7.42,28200.0,7.43,7.43,7.41,7.42,28200.0
2010-09-10 13:50:00,7.41,7.42,7.41,7.42,22300.0,7.41,7.42,7.41,7.42,22300.0
2010-09-10 14:00:00,7.41,7.43,7.41,7.43,37400.0,7.41,7.43,7.41,7.43,37400.0
2010-09-10 14:10:00,7.43,7.43,7.42,7.42,61200.0,7.43,7.43,7.42,7.42,61200.0
2010-09-10 14:20:00,7.42,7.43,7.42,7.42,55500.0,7.42,7.43,7.42,7.42,55500.0
2010-09-10 14:30:00,7.42,7.44,7.42,7.43,240500.0,7.42,7.44,7.42,7.43,240500.0
2010-09-10 14:40:00,7.44,7.44,7.43,7.43,25500.0,7.44,7.44,7.43,7.43,25500.0
2010-09-10 14:50:00,7.43,7.44,7.43,7.44,46700.0,7.43,7.44,7.43,7.44,46700.0
2010-09-10 15:00:00,7.43,7.44,7.43,7.43,62600.0,7.43,7.44,7.43,7.43,62600.0
2010-09-10 15:10:00,7.43,7.45,7.43,7.44,59500.0,7.43,7.45,7.43,7.44,59500.0
2010-09-10 15:20:00,7.45,7.45,7.44,7.45,55600.0,7.45,7.45,7.44,7.45,55600.0
2010-09-10 15:30:00,7.45,7.45,7.42,7.42,87700.0,7.45,7.45,7.42,7.42,87700.0
2010-09-10 15:40:00,7.42,7.43,7.4,7.4,68800.0,7.42,7.43,7.4,7.4,68800.0
2010-09-10 15:50:00,7.4,7.41,7.39,7.41,202200.0,7.4,7.41,7.39,7.41,202200.0
2010-09-13 09:30:00,7.44,7.49,7.38,7.49,49800.0,7.44,7.49,7.38,7.49,49800.0
2010-09-13 09:40:00,7.49,7.5,7.47,7.47,48400.0,7.49,7.5,7.47,7.47,48400.0
2010-09-13 09:50:00,7.47,7.49,7.46,7.49,55400.0,7.47,7.49,7.46,7.49,55400.0
2010-09-13 10:00:00,7.48,7.5,7.47,7.49,72400.0,7.48,7.5,7.47,7.49,72400.0
2010-09-13 10:10:00,7.49,7.49,7.47,7.48,104800.0,7.49,7.49,7.47,7.48,104800.0
2010-09-13 10:20:00,7.47,7.49,7.47,7.48,27000.0,7.47,7.49,7.47,7.48,27000.0
2010-09-13 10:30:00,7.49,7.49,7.48,7.49,23800.0,7.49,7.49,7.48,7.49,23800.0
2010-09-13 10:40:00,7.48,7.5,7.48,7.49,50100.0,7.48,7.5,7.48,7.49,50100.0
2010-09-13 10:50:00,7.49,7.5,7.48,7.49,88700.0,7.49,7.5,7.48,7.49,88700.0
2010-09-13 11:00:00,7.49,7.49,7.46,7.48,210000.0,7.49,7.49,7.46,7.48,210000.0
2010-09-13 11:10:00,7.48,7.5,7.48,7.5,88400.0,7.48,7.5,7.48,7.5,88400.0
2010-09-13 11:20:00,7.49,7.5,7.49,7.49,42700.0,7.49,7.5,7.49,7.49,42700.0
2010-09-13 11:30:00,7.49,7.5,7.47,7.47,131400.0,7.49,7.5,7.47,7.47,131400.0
2010-09-13 11:40:00,7.47,7.49,7.47,7.49,67100.0,7.47,7.49,7.47,7.49,67100.0
2010-09-13 11:50:00,7.49,7.52,7.48,7.49,204600.0,7.49,7.52,7.48,7.49,204600.0
2010-09-13 12:00:00,7.49,7.5,7.49,7.49,57700.0,7.49,7.5,7.49,7.49,57700.0
2010-09-13 12:10:00,7.49,7.5,7.48,7.48,22700.0,7.49,7.5,7.48,7.48,22700.0
2010-09-13 12:20:00,7.48,7.48,7.46,7.46,83900.0,7.48,7.48,7.46,7.46,83900.0
2010-09-13 12:30:00,7.46,7.46,7.44,7.45,57100.0,7.46,7.46,7.44,7.45,57100.0
2010-09-13 12:40:00,7.44,7.45,7.43,7.43,48100.0,7.44,7.45,7.43,7.43,48100.0
2010-09-13 12:50:00,7.43,7.44,7.43,7.43,32400.0,7.43,7.44,7.43,7.43,32400.0
2010-09-13 13:00:00,7.43,7.44,7.4,7.42,56300.0,7.43,7.44,7.4,7.42,56300.0
2010-09-13 13:10:00,7.41,7.46,7.41,7.46,66400.0,7.41,7.46,7.41,7.46,66400.0
2010-09-13 13:20:00,7.45,7.47,7.45,7.46,38500.0,7.45,7.47,7.45,7.46,38500.0
2010-09-13 13:30:00,7.46,7.47,7.45,7.45,146600.0,7.46,7.47,7.45,7.45,146600.0
2010-09-13 13:40:00,7.45,7.45,7.45,7.45,31300.0,7.45,7.45,7.45,7.45,31300.0
2010-09-13 13:50:00,7.45,7.46,7.42,7.42,79500.0,7.45,7.46,7.42,7.42,79500.0
2010-09-13 14:00:00,7.42,7.42,7.4,7.41,50200.0,7.42,7.42,7.4,7.41,50200.0
2010-09-13 14:10:00,7.4,7.41,7.4,7.4,35300.0,7.4,7.41,7.4,7.4,35300.0
2010-09-13 14:20:00,7.4,7.41,7.4,7.41,17000.0,7.4,7.41,7.4,7.41,17000.0
2010-09-13 14:30:00,7.4,7.45,7.4,7.44,84800.0,7.4,7.45,7.4,7.44,84800.0
2010-09-13 14:40:00,7.45,7.46,7.44,7.44,69300.0,7.45,7.46,7.44,7.44,69300.0
2010-09-13 14:50:00,7.44,7.45,7.44,7.45,27200.0,7.44,7.45,7.44,7.45,27200.0
2010-09-13 15:00:00,7.44,7.45,7.44,7.44,107200.0,7.44,7.45,7.44,7.44,107200.0
2010-09-13 15:10:00,7.45,7.49,7.44,7.48,350700.0,7.45,7.49,7.44,7.48,350700.0
2010-09-13 15:20:00,7.48,7.48,7.45,7.45,114400.0,7.48,7.48,7.45,7.45,114400.0
2010-09-13 15:30:00,7.45,7.46,7.44,7.45,111200.0,7.45,7.46,7.44,7.45,111200.0
2010-09-13 15:40:00,7.46,7.52,7.45,7.51,337400.0,7.46,7.52,7.45,7.51,337400.0
2010-09-13 15:50:00,7.5,7.51,7.45,7.46,350700.0,7.5,7.51,7.45,7.46,350700.0
2010-09-14 09:30:00,7.46,7.46,7.41,7.44,54200.0,7.46,7.46,7.41,7.44,54200.0
2010-09-14 09:40:00,7.44,7.48,7.44,7.46,41100.0,7.44,7.48,7.44,7.46,41100.0
2010-09-14 09:50:00,7.47,7.51,7.46,7.5,88600.0,7.47,7.51,7.46,7.5,88600.0
2010-09-14 10:00:00,7.5,7.51,7.47,7.48,215200.0,7.5,7.51,7.47,7.48,215200.0
2010-09-14 10:10:00,7.48,7.52,7.48,7.52,183100.0,7.48,7.52,7.48,7.52,183100.0
2010-09-14 10:20:00,7.52,7.54,7.5,7.5,136000.0,7.52,7.54,7.5,7.5,136000.0
2010-09-14 10:30:00,7.51,7.54,7.49,7.52,105800.0,7.51,7.54,7.49,7.52,105800.0
2010-09-14 10:40:00,7.52,7.54,7.52,7.54,38400.0,7.52,7.54,7.52,7.54,38400.0
2010-09-14 10:50:00,7.53,7.54,7.53,7.54,18900.0,7.53,7.54,7.53,7.54,18900.0
2010-09-14 11:00:00,7.54,7.6,7.53,7.6,238000.0,7.54,7.6,7.53,7.6,238000.0
2010-09-14 11:10:00,7.6,7.6,7.58,7.6,45900.0,7.6,7.6,7.58,7.6,45900.0
2010-09-14 11:20:00,7.6,7.63,7.59,7.63,111500.0,7.6,7.63,7.59,7.63,111500.0
2010-09-14 11:30:00,7.62,7.64,7.61,7.63,157000.0,7.62,7.64,7.61,7.63,157000.0
2010-09-14 11:40:00,7.64,7.67,7.63,7.67,130500.0,7.64,7.67,7.63,7.67,130500.0
2010-09-14 11:50:00,7.66,7.71,7.66,7.7,102900.0,7.66,7.71,7.66,7.7,102900.0
2010-09-14 12:00:00,7.7,7.7,7.67,7.69,147700.0,7.7,7.7,7.67,7.69,147700.0
2010-09-14 12:10:00,7.69,7.7,7.69,7.7,91900.0,7.69,7.7,7.69,7.7,91900.0
2010-09-14 12:20:00,7.69,7.7,7.69,7.7,76900.0,7.69,7.7,7.69,7.7,76900.0
2010-09-14 12:30:00,7.69,7.7,7.66,7.66,114900.0,7.69,7.7,7.66,7.66,114900.0
2010-09-14 12:40:00,7.66,7.67,7.64,7.67,146200.0,7.66,7.67,7.64,7.67,146200.0
2010-09-14 12:50:00,7.67,7.7,7.66,7.68,461800.0,7.67,7.7,7.66,7.68,461800.0
2010-09-14 13:00:00,7.68,7.69,7.66,7.67,127900.0,7.68,7.69,7.66,7.67,127900.0
2010-09-14 13:10:00,7.68,7.69,7.67,7.68,96500.0,7.68,7.69,7.67,7.68,96500.0
2010-09-14 13:20:00,7.69,7.7,7.68,7.7,210000.0,7.69,7.7,7.68,7.7,210000.0
2010-09-14 13:30:00,7.69,7.71,7.69,7.7,148100.0,7.69,7.71,7.69,7.7,148100.0
2010-09-14 13:40:00,7.7,7.7,7.67,7.68,92800.0,7.7,7.7,7.67,7.68,92800.0
2010-09-14 13:50:00,7.69,7.73,7.68,7.73,88000.0,7.69,7.73,7.68,7.73,88000.0
2010-09-14 14:00:00,7.72,7.72,7.68,7.68,306600.0,7.72,7.72,7.68,7.68,306600.0
2010-09-14 14:10:00,7.68,7.68,7.66,7.66,15300.0,7.68,7.68,7.66,7.66,15300.0
2010-09-14 14:20:00,7.66,7.68,7.66,7.68,32900.0,7.66,7.68,7.66,7.68,32900.0
2010-09-14 14:30:00,7.68,7.71,7.67,7.7,60700.0,7.68,7.71,7.67,7.7,60700.0
2010-09-14 14:40:00,7.71,7.73,7.7,7.72,66000.0,7.71,7.73,7.7,7.72,66000.0
2010-09-14 14:50:00,7.72,7.74,7.72,7.74,70000.0,7.72,7.74,7.72,7.74,70000.0
2010-09-14 15:00:00,7.74,7.74,7.72,7.72,152800.0,7.74,7.74,7.72,7.72,152800.0
2010-09-14 15:10:00,7.72,7.73,7.71,7.71,89600.0,7.72,7.73,7.71,7.71,89600.0
2010-09-14 15:20:00,7.72,7.72,7.69,7.7,201600.0,7.72,7.72,7.69,7.7,201600.0
2010-09-14 15:30:00,7.7,7.7,7.68,7.69,216100.0,7.7,7.7,7.68,7.69,216100.0
2010-09-14 15:40:00,7.7,7.7,7.68,7.69,179100.0,7.7,7.7,7.68,7.69,179100.0
2010-09-14 15:50:00,7.69,7.71,7.69,7.69,514000.0,7.69,7.71,7.69,7.69,514000.0
2010-09-15 09:30:00,7.67,7.73,7.66,7.69,99800.0,7.67,7.73,7.66,7.69,99800.0
2010-09-15 09:40:00,7.68,7.72,7.67,7.71,90000.0,7.68,7.72,7.67,7.71,90000.0
2010-09-15 09:50:00,7.72,7.73,7.71,7.72,43500.0,7.72,7.73,7.71,7.72,43500.0
2010-09-15 10:00:00,7.73,7.76,7.72,7.76,133100.0,7.73,7.76,7.72,7.76,133100.0
2010-09-15 10:10:00,7.76,7.76,7.75,7.75,44900.0,7.76,7.76,7.75,7.75,44900.0
2010-09-15 10:20:00,7.76,7.77,7.75,7.77,96000.0,7.76,7.77,7.75,7.77,96000.0
2010-09-15 10:30:00,7.76,7.79,7.76,7.78,211000.0,7.76,7.79,7.76,7.78,211000.0
2010-09-15 10:40:00,7.78,7.8,7.76,7.79,155400.0,7.78,7.8,7.76,7.79,155400.0
2010-09-15 10:50:00,7.79,7.8,7.78,7.78,54500.0,7.79,7.8,7.78,7.78,54500.0
2010-09-15 11:00:00,7.78,7.79,7.78,7.78,49400.0,7.78,7.79,7.78,7.78,49400.0
2010-09-15 11:10:00,7.78,7.78,7.76,7.77,197300.0,7.78,7.78,7.76,7.77,197300.0
2010-09-15 11:20:00,7.77,7.78,7.77,7.77,27600.0,7.77,7.78,7.77,7.77,27600.0
2010-09-15 11:30:00,7.78,7.81,7.77,7.8,217800.0,7.78,7.81,7.77,7.8,217800.0
2010-09-15 11:40:00,7.8,7.83,7.79,7.8,184800.0,7.8,7.83,7.79,7.8,184800.0
2010-09-15 11:50:00,7.81,7.81,7.79,7.79,64200.0,7.81,7.81,7.79,7.79,64200.0
2010-09-15 12:00:00,7.79,7.8,7.78,7.8,173000.0,7.79,7.8,7.78,7.8,173000.0
2010-09-15 12:10:00,7.8,7.81,7.79,7.8,131600.0,7.8,7.81,7.79,7.8,131600.0
2010-09-15 12:20:00,7.8,7.81,7.79,7.8,93500.0,7.8,7.81,7.79,7.8,93500.0
2010-09-15 12:30:00,7.8,7.81,7.78,7.81,187600.0,7.8,7.81,7.78,7.81,187600.0
2010-09-15 12:40:00,7.8,7.81,7.75,7.76,169800.0,7.8,7.81,7.75,7.76,169800.0
2010-09-15 12:50:00,7.75,7.76,7.73,7.74,107600.0,7.75,7.76,7.73,7.74,107600.0
2010-09-15 13:00:00,7.74,7.75,7.71,7.75,208700.0,7.74,7.75,7.71,7.75,208700.0
2010-09-15 13:10:00,7.74,7.75,7.74,7.74,44000.0,7.74,7.75,7.74,7.74,44000.0
2010-09-15 13:20:00,7.75,7.76,7.74,7.76,53900.0,7.75,7.76,7.74,7.76,53900.0
2010-09-15 13:30:00,7.76,7.77,7.74,7.74,59900.0,7.76,7.77,7.74,7.74,59900.0
2010-09-15 13:40:00,7.74,7.74,7.7,7.7,78700.0,7.74,7.74,7.7,7.7,78700.0
2010-09-15 13:50:00,7.7,7.71,7.7,7.7,33300.0,7.7,7.71,7.7,7.7,33300.0
2010-09-15 14:00:00,7.7,7.71,7.7,7.7,32300.0,7.7,7.71,7.7,7.7,32300.0
2010-09-15 14:10:00,7.71,7.71,7.7,7.7,24500.0,7.71,7.71,7.7,7.7,24500.0
2010-09-15 14:20:00,7.7,7.73,7.7,7.73,144600.0,7.7,7.73,7.7,7.73,144600.0
2010-09-15 14:30:00,7.73,7.74,7.72,7.73,43000.0,7.73,7.74,7.72,7.73,43000.0
2010-09-15 14:40:00,7.72,7.73,7.71,7.72,44500.0,7.72,7.73,7.71,7.72,44500.0
2010-09-15 14:50:00,7.73,7.73,7.72,7.72,17200.0,7.73,7.73,7.72,7.72,17200.0
2010-09-15 15:00:00,7.72,7.75,7.72,7.75,134900.0,7.72,7.75,7.72,7.75,134900.0
2010-09-15 15:10:00,7.75,7.76,7.74,7.75,61600.0,7.75,7.76,7.74,7.75,61600.0
2010-09-15 15:20:00,7.75,7.76,7.74,7.75,126700.0,7.75,7.76,7.74,7.75,126700.0
2010-09-15 15:30:00,7.75,7.76,7.73,7.75,141000.0,7.75,7.76,7.73,7.75,141000.0
2010-09-15 15:40:00,7.75,7.77,7.75,7.76,155900.0,7.75,7.77,7.75,7.76,155900.0
2010-09-15 15:50:00,7.76,7.78,7.73,7.73,367500.0,7.76,7.78,7.73,7.73,367500.0
2010-09-16 09:30:00,7.67,7.73,7.59,7.7,106900.0,7.67,7.73,7.59,7.7,106900.0
2010-09-16 09:40:00,7.71,7.71,7.68,7.69,121300.0,7.71,7.71,7.68,7.69,121300.0
2010-09-16 09:50:00,7.69,7.71,7.69,7.71,48900.0,7.69,7.71,7.69,7.71,48900.0
2010-09-16 10:00:00,7.71,7.72,7.69,7.7,204100.0,7.71,7.72,7.69,7.7,204100.0
2010-09-16 10:10:00,7.7,7.71,7.67,7.69,221800.0,7.7,7.71,7.67,7.69,221800.0
2010-09-16 10:20:00,7.68,7.71,7.68,7.7,128900.0,7.68,7.71,7.68,7.7,128900.0
2010-09-16 10:30:00,7.7,7.71,7.68,7.68,71100.0,7.7,7.71,7.68,7.68,71100.0
2010-09-16 10:40:00,7.68,7.71,7.68,7.7,49700.0,7.68,7.71,7.68,7.7,49700.0
2010-09-16 10:50:00,7.7,7.71,7.69,7.7,127500.0,7.7,7.71,7.69,7.7,127500.0
2010-09-16 11:00:00,7.69,7.7,7.66,7.67,118400.0,7.69,7.7,7.66,7.67,118400.0
2010-09-16 11:10:00,7.68,7.68,7.67,7.68,2500.0,7.68,7.68,7.67,7.68,2500.0
2010-09-16 11:20:00,7.67,7.68,7.65,7.65,93700.0,7.67,7.68,7.65,7.65,93700.0
2010-09-16 11:30:00,7.66,7.68,7.63,7.67,105100.0,7.66,7.68,7.63,7.67,105100.0
2010-09-16 11:40:00,7.67,7.68,7.66,7.66,32400.0,7.67,7.68,7.66,7.66,32400.0
2010-09-16 11:50:00,7.66,7.67,7.65,7.65,33100.0,7.66,7.67,7.65,7.65,33100.0
2010-09-16 12:00:00,7.65,7.66,7.64,7.65,55400.0,7.65,7.66,7.64,7.65,55400.0
2010-09-16 12:10:00,7.64,7.64,7.61,7.63,39800.0,7.64,7.64,7.61,7.63,39800.0
2010-09-16 12:20:00,7.62,7.63,7.62,7.62,37100.0,7.62,7.63,7.62,7.62,37100.0
2010-09-16 12:30:00,7.63,7.63,7.62,7.63,25100.0,7.63,7.63,7.62,7.63,25100.0
2010-09-16 12:40:00,7.62,7.65,7.62,7.64,86300.0,7.62,7.65,7.62,7.64,86300.0
2010-09-16 12:50:00,7.64,7.66,7.64,7.65,82100.0,7.64,7.66,7.64,7.65,82100.0
2010-09-16 13:00:00,7.65,7.66,7.64,7.64,68500.0,7.65,7.66,7.64,7.64,68500.0
2010-09-16 13:10:00,7.64,7.64,7.61,7.61,32600.0,7.64,7.64,7.61,7.61,32600.0
2010-09-16 13:20:00,7.61,7.64,7.61,7.63,84600.0,7.61,7.64,7.61,7.63,84600.0
2010-09-16 13:30:00,7.63,7.63,7.61,7.62,61200.0,7.63,7.63,7.61,7.62,61200.0
2010-09-16 13:40:00,7.63,7.65,7.63,7.65,51400.0,7.63,7.65,7.63,7.65,51400.0
2010-09-16 13:50:00,7.64,7.65,7.64,7.64,42000.0,7.64,7.65,7.64,7.64,42000.0
2010-09-16 14:00:00,7.64,7.66,7.64,7.65,62900.0,7.64,7.66,7.64,7.65,62900.0
2010-09-16 14:10:00,7.65,7.66,7.65,7.65,22800.0,7.65,7.66,7.65,7.65,22800.0
2010-09-16 14:20:00,7.65,7.68,7.65,7.68,64900.0,7.65,7.68,7.65,7.68,64900.0
2010-09-16 14:30:00,7.68,7.71,7.68,7.71,48600.0,7.68,7.71,7.68,7.71,48600.0
2010-09-16 14:40:00,7.7,7.71,7.7,7.7,2200.0,7.7,7.71,7.7,7.7,2200.0
2010-09-16 14:50:00,7.7,7.72,7.7,7.7,301400.0,7.7,7.72,7.7,7.7,301400.0
2010-09-16 15:00:00,7.7,7.71,7.67,7.68,187700.0,7.7,7.71,7.67,7.68,187700.0
2010-09-16 15:10:00,7.69,7.71,7.68,7.7,152300.0,7.69,7.71,7.68,7.7,152300.0
2010-09-16 15:20:00,7.71,7.71,7.69,7.71,127800.0,7.71,7.71,7.69,7.71,127800.0
2010-09-16 15:30:00,7.7,7.71,7.7,7.71,58300.0,7.7,7.71,7.7,7.71,58300.0
2010-09-16 15:40:00,7.71,7.71,7.68,7.69,156600.0,7.71,7.71,7.68,7.69,156600.0
2010-09-16 15:50:00,7.68,7.69,7.67,7.68,217900.0,7.68,7.69,7.67,7.68,217900.0
2010-09-17 09:30:00,7.71,7.74,7.66,7.73,187600.0,7.71,7.74,7.66,7.73,187600.0
2010-09-17 09:40:00,7.73,7.76,7.71,7.75,87300.0,7.73,7.76,7.71,7.75,87300.0
2010-09-17 09:50:00,7.75,7.76,7.68,7.68,97200.0,7.75,7.76,7.68,7.68,97200.0
2010-09-17 10:00:00,7.68,7.72,7.67,7.69,101900.0,7.68,7.72,7.67,7.69,101900.0
2010-09-17 10:10:00,7.69,7.7,7.67,7.69,38900.0,7.69,7.7,7.67,7.69,38900.0
2010-09-17 10:20:00,7.69,7.7,7.67,7.69,17700.0,7.69,7.7,7.67,7.69,17700.0
2010-09-17 10:30:00,7.69,7.7,7.69,7.7,24400.0,7.69,7.7,7.69,7.7,24400.0
2010-09-17 10:40:00,7.69,7.72,7.69,7.72,30000.0,7.69,7.72,7.69,7.72,30000.0
2010-09-17 10:50:00,7.71,7.73,7.71,7.72,17300.0,7.71,7.73,7.71,7.72,17300.0
2010-09-17 11:00:00,7.72,7.74,7.72,7.74,13400.0,7.72,7.74,7.72,7.74,13400.0
2010-09-17 11:10:00,7.73,7.76,7.73,7.74,34600.0,7.73,7.76,7.73,7.74,34600.0
2010-09-17 11:20:00,7.74,7.75,7.73,7.73,13800.0,7.74,7.75,7.73,7.73,13800.0
2010-09-17 11:30:00,7.73,7.75,7.73,7.74,20700.0,7.73,7.75,7.73,7.74,20700.0
2010-09-17 11:40:00,7.74,7.74,7.73,7.73,8200.0,7.74,7.74,7.73,7.73,8200.0
2010-09-17 11:50:00,7.73,7.74,7.73,7.74,21000.0,7.73,7.74,7.73,7.74,21000.0
2010-09-17 12:00:00,7.74,7.75,7.74,7.75,16300.0,7.74,7.75,7.74,7.75,16300.0
2010-09-17 12:10:00,7.75,7.77,7.74,7.77,24300.0,7.75,7.77,7.74,7.77,24300.0
2010-09-17 12:20:00,7.78,7.79,7.77,7.78,10000.0,7.78,7.79,7.77,7.78,10000.0
2010-09-17 12:30:00,7.78,7.78,7.76,7.77,33400.0,7.78,7.78,7.76,7.77,33400.0
2010-09-17 12:40:00,7.77,7.77,7.76,7.77,32400.0,7.77,7.77,7.76,7.77,32400.0
2010-09-17 12:50:00,7.77,7.77,7.75,7.76,18700.0,7.77,7.77,7.75,7.76,18700.0
2010-09-17 13:00:00,7.76,7.79,7.76,7.77,93300.0,7.76,7.79,7.76,7.77,93300.0
2010-09-17 13:10:00,7.77,7.77,7.76,7.77,16200.0,7.77,7.77,7.76,7.77,16200.0
2010-09-17 13:20:00,7.76,7.77,7.76,7.76,12200.0,7.76,7.77,7.76,7.76,12200.0
2010-09-17 13:30:00,7.76,7.78,7.76,7.77,35100.0,7.76,7.78,7.76,7.77,35100.0
2010-09-17 13:40:00,7.77,7.77,7.75,7.76,27000.0,7.77,7.77,7.75,7.76,27000.0
2010-09-17 13:50:00,7.76,7.77,7.76,7.76,11200.0,7.76,7.77,7.76,7.76,11200.0
2010-09-17 14:00:00,7.77,7.77,7.76,7.77,800.0,7.77,7.77,7.76,7.77,800.0
2010-09-17 14:10:00,7.77,7.79,7.76,7.77,34500.0,7.77,7.79,7.76,7.77,34500.0
2010-09-17 14:20:00,7.77,7.78,7.77,7.77,14800.0,7.77,7.78,7.77,7.77,14800.0
2010-09-17 14:30:00,7.77,7.79,7.77,7.78,18800.0,7.77,7.79,7.77,7.78,18800.0
2010-09-17 14:40:00,7.78,7.79,7.77,7.77,35200.0,7.78,7.79,7.77,7.77,35200.0
2010-09-17 14:50:00,7.78,7.78,7.77,7.77,10600.0,7.78,7.78,7.77,7.77,10600.0
2010-09-17 15:00:00,7.77,7.78,7.76,7.77,46000.0,7.77,7.78,7.76,7.77,46000.0
2010-09-17 15:10:00,7.77,7.77,7.75,7.76,60000.0,7.77,7.77,7.75,7.76,60000.0
2010-09-17 15:20:00,7.76,7.77,7.75,7.76,73000.0,7.76,7.77,7.75,7.76,73000.0
2010-09-17 15:30:00,7.77,7.78,7.76,7.76,140100.0,7.77,7.78,7.76,7.76,140100.0
2010-09-17 15:40:00,7.76,7.77,7.73,7.75,101400.0,7.76,7.77,7.73,7.75,101400.0
2010-09-17 15:50:00,7.75,7.77,7.75,7.76,247000.0,7.75,7.77,7.75,7.76,247000.0
2010-09-20 09:30:00,7.8,7.8,7.73,7.76,30800.0,7.8,7.8,7.73,7.76,30800.0
2010-09-20 09:40:00,7.76,7.79,7.75,7.79,40200.0,7.76,7.79,7.75,7.79,40200.0
2010-09-20 09:50:00,7.79,7.8,7.78,7.79,4100.0,7.79,7.8,7.78,7.79,4100.0
2010-09-20 10:00:00,7.79,7.87,7.78,7.86,135900.0,7.79,7.87,7.78,7.86,135900.0
2010-09-20 10:10:00,7.85,7.9,7.85,7.9,43700.0,7.85,7.9,7.85,7.9,43700.0
2010-09-20 10:20:00,7.9,7.92,7.89,7.89,32100.0,7.9,7.92,7.89,7.89,32100.0
2010-09-20 10:30:00,7.89,7.89,7.86,7.88,47000.0,7.89,7.89,7.86,7.88,47000.0
2010-09-20 10:40:00,7.87,7.88,7.87,7.87,14100.0,7.87,7.88,7.87,7.87,14100.0
2010-09-20 10:50:00,7.87,7.88,7.86,7.88,44700.0,7.87,7.88,7.86,7.88,44700.0
2010-09-20 11:00:00,7.88,7.89,7.88,7.88,7200.0,7.88,7.89,7.88,7.88,7200.0
2010-09-20 11:10:00,7.88,7.89,7.85,7.85,20100.0,7.88,7.89,7.85,7.85,20100.0
2010-09-20 11:20:00,7.85,7.86,7.85,7.86,6100.0,7.85,7.86,7.85,7.86,6100.0
2010-09-20 11:30:00,7.85,7.86,7.82,7.82,33400.0,7.85,7.86,7.82,7.82,33400.0
2010-09-20 11:40:00,7.82,7.83,7.82,7.83,8400.0,7.82,7.83,7.82,7.83,8400.0
2010-09-20 11:50:00,7.82,7.83,7.82,7.82,6600.0,7.82,7.83,7.82,7.82,6600.0
2010-09-20 12:00:00,7.82,7.83,7.79,7.79,26200.0,7.82,7.83,7.79,7.79,26200.0
2010-09-20 12:10:00,7.79,7.8,7.78,7.78,15400.0,7.79,7.8,7.78,7.78,15400.0
2010-09-20 12:20:00,7.78,7.79,7.78,7.78,11400.0,7.78,7.79,7.78,7.78,11400.0
2010-09-20 12:30:00,7.79,7.81,7.78,7.81,26600.0,7.79,7.81,7.78,7.81,26600.0
2010-09-20 12:40:00,7.8,7.85,7.8,7.84,37000.0,7.8,7.85,7.8,7.84,37000.0
2010-09-20 12:50:00,7.83,7.84,7.81,7.82,44000.0,7.83,7.84,7.81,7.82,44000.0
2010-09-20 13:00:00,7.81,7.83,7.81,7.82,6400.0,7.81,7.83,7.81,7.82,6400.0
2010-09-20 13:10:00,7.82,7.83,7.81,7.83,21600.0,7.82,7.83,7.81,7.83,21600.0
2010-09-20 13:20:00,7.82,7.83,7.82,7.82,5000.0,7.82,7.83,7.82,7.82,5000.0
2010-09-20 13:30:00,7.82,7.83,7.82,7.83,29400.0,7.82,7.83,7.82,7.83,29400.0
2010-09-20 13:40:00,7.82,7.83,7.82,7.82,4800.0,7.82,7.83,7.82,7.82,4800.0
2010-09-20 13:50:00,7.82,7.84,7.82,7.83,21400.0,7.82,7.84,7.82,7.83,21400.0
2010-09-20 14:00:00,7.83,7.84,7.83,7.83,6600.0,7.83,7.84,7.83,7.83,6600.0
2010-09-20 14:10:00,7.83,7.84,7.83,7.84,14900.0,7.83,7.84,7.83,7.84,14900.0
2010-09-20 14:20:00,7.84,7.87,7.83,7.86,23200.0,7.84,7.87,7.83,7.86,23200.0
2010-09-20 14:30:00,7.86,7.87,7.86,7.86,23100.0,7.86,7.87,7.86,7.86,23100.0
2010-09-20 14:40:00,7.86,7.87,7.83,7.84,55000.0,7.86,7.87,7.83,7.84,55000.0
2010-09-20 14:50:00,7.84,7.87,7.84,7.86,34200.0,7.84,7.87,7.84,7.86,34200.0
2010-09-20 15:00:00,7.85,7.87,7.83,7.83,49800.0,7.85,7.87,7.83,7.83,49800.0
2010-09-20 15:10:00,7.84,7.85,7.83,7.83,69500.0,7.84,7.85,7.83,7.83,69500.0
2010-09-20 15:20:00,7.84,7.85,7.81,7.82,109100.0,7.84,7.85,7.81,7.82,109100.0
2010-09-20 15:30:00,7.82,7.84,7.82,7.84,62200.0,7.82,7.84,7.82,7.84,62200.0
2010-09-20 15:40:00,7.84,7.84,7.83,7.84,34000.0,7.84,7.84,7.83,7.84,34000.0
2010-09-20 15:50:00,7.83,7.84,7.82,7.84,188900.0,7.83,7.84,7.82,7.84,188900.0
2010-09-21 09:30:00,7.81,7.83,7.75,7.76,88900.0,7.81,7.83,7.75,7.76,88900.0
2010-09-21 09:40:00,7.77,7.77,7.74,7.76,72400.0,7.77,7.77,7.74,7.76,72400.0
2010-09-21 09:50:00,7.76,7.76,7.72,7.75,96500.0,7.76,7.76,7.72,7.75,96500.0
2010-09-21 10:00:00,7.76,7.76,7.74,7.74,38900.0,7.76,7.76,7.74,7.74,38900.0
2010-09-21 10:10:00,7.75,7.75,7.74,7.75,14600.0,7.75,7.75,7.74,7.75,14600.0
2010-09-21 10:20:00,7.75,7.75,7.7,7.73,196600.0,7.75,7.75,7.7,7.73,196600.0
2010-09-21 10:30:00,7.73,7.75,7.72,7.75,81600.0,7.73,7.75,7.72,7.75,81600.0
2010-09-21 10:40:00,7.75,7.75,7.74,7.75,9700.0,7.75,7.75,7.74,7.75,9700.0
2010-09-21 10:50:00,7.74,7.75,7.73,7.74,89800.0,7.74,7.75,7.73,7.74,89800.0
2010-09-21 11:00:00,7.73,7.74,7.71,7.71,65200.0,7.73,7.74,7.71,7.71,65200.0
2010-09-21 11:10:00,7.71,7.72,7.71,7.71,21900.0,7.71,7.72,7.71,7.71,21900.0
2010-09-21 11:20:00,7.72,7.72,7.7,7.7,39300.0,7.72,7.72,7.7,7.7,39300.0
2010-09-21 11:30:00,7.7,7.7,7.68,7.7,42700.0,7.7,7.7,7.68,7.7,42700.0
2010-09-21 11:40:00,7.69,7.7,7.69,7.69,5900.0,7.69,7.7,7.69,7.69,5900.0
2010-09-21 11:50:00,7.7,7.7,7.69,7.69,12500.0,7.7,7.7,7.69,7.69,12500.0
2010-09-21 12:00:00,7.7,7.7,7.69,7.7,24800.0,7.7,7.7,7.69,7.7,24800.0
2010-09-21 12:10:00,7.7,7.7,7.69,7.7,5500.0,7.7,7.7,7.69,7.7,5500.0
2010-09-21 12:20:00,7.7,7.7,7.69,7.69,29100.0,7.7,7.7,7.69,7.69,29100.0
2010-09-21 12:30:00,7.69,7.7,7.69,7.69,7900.0,7.69,7.7,7.69,7.69,7900.0
2010-09-21 12:40:00,7.7,7.72,7.7,7.71,55900.0,7.7,7.72,7.7,7.71,55900.0
2010-09-21 12:50:00,7.71,7.71,7.7,7.71,15100.0,7.71,7.71,7.7,7.71,15100.0
2010-09-21 13:00:00,7.71,7.71,7.68,7.68,41100.0,7.71,7.71,7.68,7.68,41100.0
2010-09-21 13:10:00,7.68,7.71,7.68,7.7,62600.0,7.68,7.71,7.68,7.7,62600.0
2010-09-21 13:20:00,7.7,7.7,7.67,7.68,44900.0,7.7,7.7,7.67,7.68,44900.0
2010-09-21 13:30:00,7.68,7.68,7.64,7.65,115400.0,7.68,7.68,7.64,7.65,115400.0
2010-09-21 13:40:00,7.65,7.66,7.64,7.64,37200.0,7.65,7.66,7.64,7.64,37200.0
2010-09-21 13:50:00,7.65,7.65,7.64,7.65,26900.0,7.65,7.65,7.64,7.65,26900.0
2010-09-21 14:00:00,7.64,7.66,7.64,7.66,8200.0,7.64,7.66,7.64,7.66,8200.0
2010-09-21 14:10:00,7.66,7.71,7.63,7.69,130700.0,7.66,7.71,7.63,7.69,130700.0
2010-09-21 14:20:00,7.68,7.7,7.66,7.69,78400.0,7.68,7.7,7.66,7.69,78400.0
2010-09-21 14:30:00,7.69,7.72,7.69,7.71,97900.0,7.69,7.72,7.69,7.71,97900.0
2010-09-21 14:40:00,7.72,7.73,7.69,7.7,51900.0,7.72,7.73,7.69,7.7,51900.0
2010-09-21 14:50:00,7.7,7.71,7.69,7.71,67800.0,7.7,7.71,7.69,7.71,67800.0
2010-09-21 15:00:00,7.7,7.73,7.7,7.71,92200.0,7.7,7.73,7.7,7.71,92200.0
2010-09-21 15:10:00,7.71,7.72,7.68,7.69,77100.0,7.71,7.72,7.68,7.69,77100.0
2010-09-21 15:20:00,7.69,7.7,7.68,7.69,60100.0,7.69,7.7,7.68,7.69,60100.0
2010-09-21 15:30:00,7.69,7.7,7.65,7.68,98600.0,7.69,7.7,7.65,7.68,98600.0
2010-09-21 15:40:00,7.69,7.71,7.68,7.69,134200.0,7.69,7.71,7.68,7.69,134200.0
2010-09-21 15:50:00,7.68,7.71,7.68,7.7,139900.0,7.68,7.71,7.68,7.7,139900.0
2010-09-22 09:30:00,7.66,7.7,7.66,7.69,33800.0,7.66,7.7,7.66,7.69,33800.0
2010-09-22 09:40:00,7.69,7.75,7.68,7.75,57000.0,7.69,7.75,7.68,7.75,57000.0
2010-09-22 09:50:00,7.75,7.75,7.65,7.66,146300.0,7.75,7.75,7.65,7.66,146300.0
2010-09-22 10:00:00,7.66,7.66,7.62,7.62,57500.0,7.66,7.66,7.62,7.62,57500.0
2010-09-22 10:10:00,7.63,7.64,7.61,7.63,77500.0,7.63,7.64,7.61,7.63,77500.0
2010-09-22 10:20:00,7.63,7.64,7.6,7.6,33600.0,7.63,7.64,7.6,7.6,33600.0
2010-09-22 10:30:00,7.6,7.61,7.59,7.6,52800.0,7.6,7.61,7.59,7.6,52800.0
2010-09-22 10:40:00,7.59,7.61,7.58,7.6,37000.0,7.59,7.61,7.58,7.6,37000.0
2010-09-22 10:50:00,7.6,7.61,7.59,7.59,33900.0,7.6,7.61,7.59,7.59,33900.0
2010-09-22 11:00:00,7.59,7.6,7.58,7.58,34300.0,7.59,7.6,7.58,7.58,34300.0
2010-09-22 11:10:00,7.58,7.59,7.57,7.58,29300.0,7.58,7.59,7.57,7.58,29300.0
2010-09-22 11:20:00,7.59,7.59,7.54,7.55,47700.0,7.59,7.59,7.54,7.55,47700.0
2010-09-22 11:30:00,7.54,7.55,7.52,7.52,46000.0,7.54,7.55,7.52,7.52,46000.0
2010-09-22 11:40:00,7.53,7.55,7.53,7.55,29500.0,7.53,7.55,7.53,7.55,29500.0
2010-09-22 11:50:00,7.56,7.58,7.54,7.56,77900.0,7.56,7.58,7.54,7.56,77900.0
2010-09-22 12:00:00,7.56,7.6,7.56,7.59,28000.0,7.56,7.6,7.56,7.59,28000.0
2010-09-22 12:10:00,7.6,7.63,7.59,7.63,29300.0,7.6,7.63,7.59,7.63,29300.0
2010-09-22 12:20:00,7.63,7.63,7.61,7.62,27400.0,7.63,7.63,7.61,7.62,27400.0
2010-09-22 12:30:00,7.62,7.65,7.62,7.65,57400.0,7.62,7.65,7.62,7.65,57400.0
2010-09-22 12:40:00,7.64,7.64,7.63,7.64,25900.0,7.64,7.64,7.63,7.64,25900.0
2010-09-22 12:50:00,7.63,7.64,7.63,7.64,21400.0,7.63,7.64,7.63,7.64,21400.0
2010-09-22 13:00:00,7.64,7.65,7.64,7.65,40100.0,7.64,7.65,7.64,7.65,40100.0
2010-09-22 13:10:00,7.65,7.65,7.64,7.65,17600.0,7.65,7.65,7.64,7.65,17600.0
2010-09-22 13:20:00,7.65,7.66,7.64,7.66,158800.0,7.65,7.66,7.64,7.66,158800.0
2010-09-22 13:30:00,7.66,7.69,7.65,7.69,78400.0,7.66,7.69,7.65,7.69,78400.0
2010-09-22 13:40:00,7.69,7.69,7.66,7.67,67500.0,7.69,7.69,7.66,7.67,67500.0
2010-09-22 13:50:00,7.67,7.68,7.67,7.68,28700.0,7.67,7.68,7.67,7.68,28700.0
2010-09-22 14:00:00,7.67,7.68,7.67,7.67,18000.0,7.67,7.68,7.67,7.67,18000.0
2010-09-22 14:10:00,7.68,7.68,7.63,7.63,53500.0,7.68,7.68,7.63,7.63,53500.0
2010-09-22 14:20:00,7.63,7.63,7.62,7.63,28900.0,7.63,7.63,7.62,7.63,28900.0
2010-09-22 14:30:00,7.62,7.66,7.62,7.66,99700.0,7.62,7.66,7.62,7.66,99700.0
2010-09-22 14:40:00,7.65,7.66,7.65,7.66,40200.0,7.65,7.66,7.65,7.66,40200.0
2010-09-22 14:50:00,7.65,7.66,7.64,7.64,55800.0,7.65,7.66,7.64,7.64,55800.0
2010-09-22 15:00:00,7.64,7.66,7.63,7.64,148500.0,7.64,7.66,7.63,7.64,148500.0
2010-09-22 15:10:00,7.63,7.66,7.63,7.64,83700.0,7.63,7.66,7.63,7.64,83700.0
2010-09-22 15:20:00,7.64,7.66,7.62,7.65,198200.0,7.64,7.66,7.62,7.65,198200.0
2010-09-22 15:30:00,7.65,7.66,7.65,7.65,30000.0,7.65,7.66,7.65,7.65,30000.0
2010-09-22 15:40:00,7.66,7.66,7.63,7.63,52900.0,7.66,7.66,7.63,7.63,52900.0
2010-09-22 15:50:00,7.63,7.64,7.63,7.63,127300.0,7.63,7.64,7.63,7.63,127300.0
2010-09-23 09:30:00,7.56,7.62,7.53,7.62,33900.0,7.56,7.62,7.53,7.62,33900.0
2010-09-23 09:40:00,7.63,7.66,7.63,7.66,20000.0,7.63,7.66,7.63,7.66,20000.0
2010-09-23 09:50:00,7.66,7.66,7.61,7.62,38100.0,7.66,7.66,7.61,7.62,38100.0
2010-09-23 10:00:00,7.62,7.7,7.61,7.7,91700.0,7.62,7.7,7.61,7.7,91700.0
2010-09-23 10:10:00,7.7,7.7,7.69,7.7,17600.0,7.7,7.7,7.69,7.7,17600.0
2010-09-23 10:20:00,7.69,7.7,7.68,7.7,33800.0,7.69,7.7,7.68,7.7,33800.0
2010-09-23 10:30:00,7.7,7.75,7.7,7.75,59800.0,7.7,7.75,7.7,7.75,59800.0
2010-09-23 10:40:00,7.75,7.75,7.72,7.73,38800.0,7.75,7.75,7.72,7.73,38800.0
2010-09-23 10:50:00,7.73,7.73,7.7,7.7,36100.0,7.73,7.73,7.7,7.7,36100.0
2010-09-23 11:00:00,7.71,7.72,7.7,7.7,36300.0,7.71,7.72,7.7,7.7,36300.0
2010-09-23 11:10:00,7.7,7.71,7.7,7.7,58200.0,7.7,7.71,7.7,7.7,58200.0
2010-09-23 11:20:00,7.71,7.74,7.71,7.74,52900.0,7.71,7.74,7.71,7.74,52900.0
2010-09-23 11:30:00,7.74,7.76,7.72,7.76,70800.0,7.74,7.76,7.72,7.76,70800.0
2010-09-23 11:40:00,7.76,7.78,7.75,7.76,66500.0,7.76,7.78,7.75,7.76,66500.0
2010-09-23 11:50:00,7.77,7.77,7.75,7.75,12000.0,7.77,7.77,7.75,7.75,12000.0
2010-09-23 12:00:00,7.75,7.76,7.75,7.75,6100.0,7.75,7.76,7.75,7.75,6100.0
2010-09-23 12:10:00,7.76,7.77,7.75,7.77,29000.0,7.76,7.77,7.75,7.77,29000.0
2010-09-23 12:20:00,7.76,7.77,7.74,7.74,14300.0,7.76,7.77,7.74,7.74,14300.0
2010-09-23 12:30:00,7.74,7.75,7.72,7.72,11300.0,7.74,7.75,7.72,7.72,11300.0
2010-09-23 12:40:00,7.72,7.72,7.71,7.72,23000.0,7.72,7.72,7.71,7.72,23000.0
2010-09-23 12:50:00,7.71,7.71,7.7,7.71,10700.0,7.71,7.71,7.7,7.71,10700.0
2010-09-23 13:00:00,7.7,7.72,7.7,7.71,32500.0,7.7,7.72,7.7,7.71,32500.0
2010-09-23 13:10:00,7.71,7.72,7.69,7.69,20700.0,7.71,7.72,7.69,7.69,20700.0
2010-09-23 13:20:00,7.69,7.7,7.69,7.69,34000.0,7.69,7.7,7.69,7.69,34000.0
2010-09-23 13:30:00,7.7,7.7,7.67,7.67,52800.0,7.7,7.7,7.67,7.67,52800.0
2010-09-23 13:40:00,7.68,7.68,7.64,7.64,57900.0,7.68,7.68,7.64,7.64,57900.0
2010-09-23 13:50:00,7.65,7.65,7.64,7.65,23800.0,7.65,7.65,7.64,7.65,23800.0
2010-09-23 14:00:00,7.65,7.66,7.64,7.65,28100.0,7.65,7.66,7.64,7.65,28100.0
2010-09-23 14:10:00,7.65,7.66,7.65,7.66,14800.0,7.65,7.66,7.65,7.66,14800.0
2010-09-23 14:20:00,7.65,7.66,7.65,7.65,12900.0,7.65,7.66,7.65,7.65,12900.0
2010-09-23 14:30:00,7.65,7.66,7.62,7.62,64900.0,7.65,7.66,7.62,7.62,64900.0
2010-09-23 14:40:00,7.63,7.64,7.6,7.62,100500.0,7.63,7.64,7.6,7.62,100500.0
2010-09-23 14:50:00,7.61,7.62,7.58,7.59,48700.0,7.61,7.62,7.58,7.59,48700.0
2010-09-23 15:00:00,7.59,7.62,7.58,7.61,65100.0,7.59,7.62,7.58,7.61,65100.0
2010-09-23 15:10:00,7.61,7.61,7.57,7.6,132400.0,7.61,7.61,7.57,7.6,132400.0
2010-09-23 15:20:00,7.6,7.61,7.57,7.57,81200.0,7.6,7.61,7.57,7.57,81200.0
2010-09-23 15:30:00,7.57,7.59,7.54,7.55,252700.0,7.57,7.59,7.54,7.55,252700.0
2010-09-23 15:40:00,7.55,7.57,7.54,7.54,168900.0,7.55,7.57,7.54,7.54,168900.0
2010-09-23 15:50:00,7.54,7.55,7.51,7.52,539100.0,7.54,7.55,7.51,7.52,539100.0
2010-09-24 09:30:00,7.63,7.69,7.63,7.69,14600.0,7.63,7.69,7.63,7.69,14600.0
2010-09-24 09:40:00,7.7,7.71,7.68,7.68,48200.0,7.7,7.71,7.68,7.68,48200.0
2010-09-24 09:50:00,7.68,7.71,7.67,7.7,41800.0,7.68,7.71,7.67,7.7,41800.0
2010-09-24 10:00:00,7.7,7.74,7.69,7.74,127000.0,7.7,7.74,7.69,7.74,127000.0
2010-09-24 10:10:00,7.74,7.74,7.73,7.73,9900.0,7.74,7.74,7.73,7.73,9900.0
2010-09-24 10:20:00,7.73,7.74,7.72,7.74,47600.0,7.73,7.74,7.72,7.74,47600.0
2010-09-24 10:30:00,7.74,7.74,7.69,7.71,84400.0,7.74,7.74,7.69,7.71,84400.0
2010-09-24 10:40:00,7.72,7.73,7.69,7.73,50000.0,7.72,7.73,7.69,7.73,50000.0
2010-09-24 10:50:00,7.73,7.73,7.72,7.73,8600.0,7.73,7.73,7.72,7.73,8600.0
2010-09-24 11:00:00,7.73,7.73,7.69,7.7,93200.0,7.73,7.73,7.69,7.7,93200.0
2010-09-24 11:10:00,7.7,7.7,7.69,7.7,31000.0,7.7,7.7,7.69,7.7,31000.0
2010-09-24 11:20:00,7.7,7.7,7.69,7.69,33300.0,7.7,7.7,7.69,7.69,33300.0
2010-09-24 11:30:00,7.69,7.7,7.69,7.69,24400.0,7.69,7.7,7.69,7.69,24400.0
2010-09-24 11:40:00,7.7,7.7,7.68,7.69,20100.0,7.7,7.7,7.68,7.69,20100.0
2010-09-24 11:50:00,7.68,7.69,7.68,7.69,1800.0,7.68,7.69,7.68,7.69,1800.0
2010-09-24 12:00:00,7.69,7.7,7.68,7.7,8100.0,7.69,7.7,7.68,7.7,8100.0
2010-09-24 12:10:00,7.7,7.7,7.69,7.7,2300.0,7.7,7.7,7.69,7.7,2300.0
2010-09-24 12:20:00,7.69,7.7,7.69,7.7,3900.0,7.69,7.7,7.69,7.7,3900.0
2010-09-24 12:30:00,7.7,7.7,7.69,7.69,10600.0,7.7,7.7,7.69,7.69,10600.0
2010-09-24 12:40:00,7.7,7.7,7.69,7.7,2100.0,7.7,7.7,7.69,7.7,2100.0
2010-09-24 12:50:00,7.69,7.7,7.69,7.7,2300.0,7.69,7.7,7.69,7.7,2300.0
2010-09-24 13:00:00,7.7,7.71,7.69,7.7,39500.0,7.7,7.71,7.69,7.7,39500.0
2010-09-24 13:10:00,7.7,7.71,7.68,7.69,42800.0,7.7,7.71,7.68,7.69,42800.0
2010-09-24 13:20:00,7.69,7.7,7.69,7.7,12400.0,7.69,7.7,7.69,7.7,12400.0
2010-09-24 13:30:00,7.69,7.71,7.69,7.71,54800.0,7.69,7.71,7.69,7.71,54800.0
2010-09-24 13:40:00,7.7,7.71,7.69,7.7,31500.0,7.7,7.71,7.69,7.7,31500.0
2010-09-24 13:50:00,7.7,7.7,7.69,7.69,5500.0,7.7,7.7,7.69,7.69,5500.0
2010-09-24 14:00:00,7.69,7.7,7.69,7.69,2300.0,7.69,7.7,7.69,7.69,2300.0
2010-09-24 14:10:00,7.7,7.7,7.69,7.7,5800.0,7.7,7.7,7.69,7.7,5800.0
2010-09-24 14:20:00,7.7,7.71,7.69,7.7,22200.0,7.7,7.71,7.69,7.7,22200.0
2010-09-24 14:30:00,7.7,7.72,7.7,7.72,36400.0,7.7,7.72,7.7,7.72,36400.0
2010-09-24 14:40:00,7.72,7.74,7.72,7.73,17900.0,7.72,7.74,7.72,7.73,17900.0
2010-09-24 14:50:00,7.73,7.75,7.73,7.73,64600.0,7.73,7.75,7.73,7.73,64600.0
2010-09-24 15:00:00,7.74,7.74,7.7,7.72,154000.0,7.74,7.74,7.7,7.72,154000.0
2010-09-24 15:10:00,7.72,7.73,7.71,7.72,32200.0,7.72,7.73,7.71,7.72,32200.0
2010-09-24 15:20:00,7.73,7.73,7.7,7.72,61000.0,7.73,7.73,7.7,7.72,61000.0
2010-09-24 15:30:00,7.72,7.73,7.71,7.73,85800.0,7.72,7.73,7.71,7.73,85800.0
2010-09-24 15:40:00,7.74,7.74,7.73,7.74,28400.0,7.74,7.74,7.73,7.74,28400.0
2010-09-24 15:50:00,7.74,7.74,7.73,7.73,110100.0,7.74,7.74,7.73,7.73,110100.0
2010-09-27 09:30:00,7.71,7.73,7.66,7.69,28500.0,7.71,7.73,7.66,7.69,28500.0
2010-09-27 09:40:00,7.68,7.74,7.68,7.7,40100.0,7.68,7.74,7.68,7.7,40100.0
2010-09-27 09:50:00,7.71,7.75,7.7,7.74,29800.0,7.71,7.75,7.7,7.74,29800.0
2010-09-27 10:00:00,7.74,7.78,7.73,7.78,24100.0,7.74,7.78,7.73,7.78,24100.0
2010-09-27 10:10:00,7.77,7.77,7.73,7.73,41700.0,7.77,7.77,7.73,7.73,41700.0
2010-09-27 10:20:00,7.73,7.76,7.73,7.76,19800.0,7.73,7.76,7.73,7.76,19800.0
2010-09-27 10:30:00,7.76,7.77,7.75,7.75,21300.0,7.76,7.77,7.75,7.75,21300.0
2010-09-27 10:40:00,7.75,7.79,7.75,7.78,34500.0,7.75,7.79,7.75,7.78,34500.0
2010-09-27 10:50:00,7.78,7.8,7.78,7.8,14000.0,7.78,7.8,7.78,7.8,14000.0
2010-09-27 11:00:00,7.79,7.79,7.77,7.77,18200.0,7.79,7.79,7.77,7.77,18200.0
2010-09-27 11:10:00,7.78,7.78,7.73,7.73,34100.0,7.78,7.78,7.73,7.73,34100.0
2010-09-27 11:20:00,7.73,7.75,7.73,7.74,16500.0,7.73,7.75,7.73,7.74,16500.0
2010-09-27 11:30:00,7.75,7.76,7.74,7.74,23500.0,7.75,7.76,7.74,7.74,23500.0
2010-09-27 11:40:00,7.74,7.76,7.74,7.75,6700.0,7.74,7.76,7.74,7.75,6700.0
2010-09-27 11:50:00,7.76,7.77,7.76,7.77,6100.0,7.76,7.77,7.76,7.77,6100.0
2010-09-27 12:00:00,7.77,7.78,7.77,7.77,6700.0,7.77,7.78,7.77,7.77,6700.0
2010-09-27 12:10:00,7.77,7.78,7.77,7.77,7000.0,7.77,7.78,7.77,7.77,7000.0
2010-09-27 12:20:00,7.78,7.79,7.76,7.77,38200.0,7.78,7.79,7.76,7.77,38200.0
2010-09-27 12:30:00,7.77,7.77,7.76,7.77,12000.0,7.77,7.77,7.76,7.77,12000.0
2010-09-27 12:40:00,7.77,7.78,7.76,7.77,6900.0,7.77,7.78,7.76,7.77,6900.0
2010-09-27 12:50:00,7.78,7.78,7.77,7.78,2700.0,7.78,7.78,7.77,7.78,2700.0
2010-09-27 13:00:00,7.78,7.8,7.77,7.79,21500.0,7.78,7.8,7.77,7.79,21500.0
2010-09-27 13:10:00,7.78,7.79,7.78,7.78,1100.0,7.78,7.79,7.78,7.78,1100.0
2010-09-27 13:20:00,7.79,7.8,7.78,7.8,10700.0,7.79,7.8,7.78,7.8,10700.0
2010-09-27 13:30:00,7.8,7.8,7.79,7.79,39500.0,7.8,7.8,7.79,7.79,39500.0
2010-09-27 13:40:00,7.79,7.8,7.79,7.79,11200.0,7.79,7.8,7.79,7.79,11200.0
2010-09-27 13:50:00,7.79,7.79,7.78,7.79,24700.0,7.79,7.79,7.78,7.79,24700.0
2010-09-27 14:00:00,7.78,7.79,7.78,7.78,15400.0,7.78,7.79,7.78,7.78,15400.0
2010-09-27 14:10:00,7.78,7.79,7.76,7.78,48800.0,7.78,7.79,7.76,7.78,48800.0
2010-09-27 14:20:00,7.78,7.79,7.78,7.78,1400.0,7.78,7.79,7.78,7.78,1400.0
2010-09-27 14:30:00,7.79,7.79,7.78,7.79,2100.0,7.79,7.79,7.78,7.79,2100.0
2010-09-27 14:40:00,7.79,7.79,7.78,7.78,33400.0,7.79,7.79,7.78,7.78,33400.0
2010-09-27 14:50:00,7.78,7.79,7.77,7.78,27100.0,7.78,7.79,7.77,7.78,27100.0
2010-09-27 15:00:00,7.77,7.78,7.76,7.78,37000.0,7.77,7.78,7.76,7.78,37000.0
2010-09-27 15:10:00,7.78,7.79,7.78,7.79,9300.0,7.78,7.79,7.78,7.79,9300.0
2010-09-27 15:20:00,7.79,7.79,7.78,7.79,23400.0,7.79,7.79,7.78,7.79,23400.0
2010-09-27 15:30:00,7.79,7.79,7.78,7.78,14300.0,7.79,7.79,7.78,7.78,14300.0
2010-09-27 15:40:00,7.78,7.79,7.71,7.71,328000.0,7.78,7.79,7.71,7.71,328000.0
2010-09-27 15:50:00,7.71,7.72,7.69,7.69,167700.0,7.71,7.72,7.69,7.69,167700.0
2010-09-28 09:30:00,7.65,7.7,7.56,7.59,233400.0,7.65,7.7,7.56,7.59,233400.0
2010-09-28 09:40:00,7.59,7.59,7.51,7.55,146900.0,7.59,7.59,7.51,7.55,146900.0
2010-09-28 09:50:00,7.55,7.62,7.54,7.62,230600.0,7.55,7.62,7.54,7.62,230600.0
2010-09-28 10:00:00,7.61,7.61,7.56,7.58,49400.0,7.61,7.61,7.56,7.58,49400.0
2010-09-28 10:10:00,7.59,7.61,7.58,7.61,22200.0,7.59,7.61,7.58,7.61,22200.0
2010-09-28 10:20:00,7.61,7.66,7.61,7.63,69600.0,7.61,7.66,7.61,7.63,69600.0
2010-09-28 10:30:00,7.64,7.71,7.63,7.7,265600.0,7.64,7.71,7.63,7.7,265600.0
2010-09-28 10:40:00,7.7,7.71,7.68,7.68,107800.0,7.7,7.71,7.68,7.68,107800.0
2010-09-28 10:50:00,7.68,7.69,7.65,7.68,91400.0,7.68,7.69,7.65,7.68,91400.0
2010-09-28 11:00:00,7.67,7.68,7.64,7.64,92400.0,7.67,7.68,7.64,7.64,92400.0
2010-09-28 11:10:00,7.64,7.65,7.59,7.61,225200.0,7.64,7.65,7.59,7.61,225200.0
2010-09-28 11:20:00,7.61,7.63,7.59,7.63,61300.0,7.61,7.63,7.59,7.63,61300.0
2010-09-28 11:30:00,7.62,7.65,7.58,7.6,686400.0,7.62,7.65,7.58,7.6,686400.0
2010-09-28 11:40:00,7.59,7.6,7.53,7.55,138100.0,7.59,7.6,7.53,7.55,138100.0
2010-09-28 11:50:00,7.54,7.55,7.51,7.52,100400.0,7.54,7.55,7.51,7.52,100400.0
2010-09-28 12:00:00,7.52,7.53,7.51,7.52,26900.0,7.52,7.53,7.51,7.52,26900.0
2010-09-28 12:10:00,7.51,7.51,7.49,7.51,118300.0,7.51,7.51,7.49,7.51,118300.0
2010-09-28 12:20:00,7.51,7.54,7.49,7.54,58200.0,7.51,7.54,7.49,7.54,58200.0
2010-09-28 12:30:00,7.54,7.54,7.52,7.53,14200.0,7.54,7.54,7.52,7.53,14200.0
2010-09-28 12:40:00,7.52,7.53,7.5,7.53,136200.0,7.52,7.53,7.5,7.53,136200.0
2010-09-28 12:50:00,7.52,7.52,7.5,7.51,46400.0,7.52,7.52,7.5,7.51,46400.0
2010-09-28 13:00:00,7.51,7.52,7.48,7.49,46300.0,7.51,7.52,7.48,7.49,46300.0
2010-09-28 13:10:00,7.48,7.49,7.46,7.46,143000.0,7.48,7.49,7.46,7.46,143000.0
2010-09-28 13:20:00,7.46,7.46,7.42,7.43,134600.0,7.46,7.46,7.42,7.43,134600.0
2010-09-28 13:30:00,7.43,7.48,7.43,7.47,185500.0,7.43,7.48,7.43,7.47,185500.0
2010-09-28 13:40:00,7.46,7.47,7.46,7.47,12600.0,7.46,7.47,7.46,7.47,12600.0
2010-09-28 13:50:00,7.46,7.53,7.46,7.53,62800.0,7.46,7.53,7.46,7.53,62800.0
2010-09-28 14:00:00,7.52,7.53,7.5,7.5,84500.0,7.52,7.53,7.5,7.5,84500.0
2010-09-28 14:10:00,7.5,7.52,7.49,7.5,113300.0,7.5,7.52,7.49,7.5,113300.0
2010-09-28 14:20:00,7.5,7.51,7.49,7.49,25900.0,7.5,7.51,7.49,7.49,25900.0
2010-09-28 14:30:00,7.48,7.49,7.46,7.48,87700.0,7.48,7.49,7.46,7.48,87700.0
2010-09-28 14:40:00,7.47,7.49,7.46,7.46,64400.0,7.47,7.49,7.46,7.46,64400.0
2010-09-28 14:50:00,7.47,7.49,7.46,7.49,267500.0,7.47,7.49,7.46,7.49,267500.0
2010-09-28 15:00:00,7.49,7.51,7.48,7.51,451000.0,7.49,7.51,7.48,7.51,451000.0
2010-09-28 15:10:00,7.51,7.59,7.51,7.59,182500.0,7.51,7.59,7.51,7.59,182500.0
2010-09-28 15:20:00,7.59,7.59,7.54,7.56,127300.0,7.59,7.59,7.54,7.56,127300.0
2010-09-28 15:30:00,7.57,7.59,7.56,7.58,94000.0,7.57,7.59,7.56,7.58,94000.0
2010-09-28 15:40:00,7.58,7.58,7.57,7.58,68200.0,7.58,7.58,7.57,7.58,68200.0
2010-09-28 15:50:00,7.58,7.59,7.57,7.58,141400.0,7.58,7.59,7.57,7.58,141400.0
2010-09-29 09:30:00,7.53,7.58,7.48,7.57,40800.0,7.53,7.58,7.48,7.57,40800.0
2010-09-29 09:40:00,7.58,7.6,7.51,7.51,57200.0,7.58,7.6,7.51,7.51,57200.0
2010-09-29 09:50:00,7.51,7.53,7.48,7.53,217000.0,7.51,7.53,7.48,7.53,217000.0
2010-09-29 10:00:00,7.53,7.56,7.48,7.56,57300.0,7.53,7.56,7.48,7.56,57300.0
2010-09-29 10:10:00,7.55,7.57,7.53,7.53,20000.0,7.55,7.57,7.53,7.53,20000.0
2010-09-29 10:20:00,7.53,7.54,7.52,7.54,12900.0,7.53,7.54,7.52,7.54,12900.0
2010-09-29 10:30:00,7.54,7.57,7.54,7.56,23800.0,7.54,7.57,7.54,7.56,23800.0
2010-09-29 10:40:00,7.56,7.57,7.53,7.56,39200.0,7.56,7.57,7.53,7.56,39200.0
2010-09-29 10:50:00,7.56,7.56,7.52,7.53,49200.0,7.56,7.56,7.52,7.53,49200.0
2010-09-29 11:00:00,7.52,7.53,7.52,7.53,49600.0,7.52,7.53,7.52,7.53,49600.0
2010-09-29 11:10:00,7.53,7.53,7.5,7.51,95000.0,7.53,7.53,7.5,7.51,95000.0
2010-09-29 11:20:00,7.51,7.52,7.5,7.51,155200.0,7.51,7.52,7.5,7.51,155200.0
2010-09-29 11:30:00,7.51,7.52,7.51,7.51,14700.0,7.51,7.52,7.51,7.51,14700.0
2010-09-29 11:40:00,7.52,7.52,7.51,7.52,10000.0,7.52,7.52,7.51,7.52,10000.0
2010-09-29 11:50:00,7.52,7.52,7.51,7.51,10800.0,7.52,7.52,7.51,7.51,10800.0
2010-09-29 12:00:00,7.51,7.52,7.5,7.51,17600.0,7.51,7.52,7.5,7.51,17600.0
2010-09-29 12:10:00,7.5,7.51,7.5,7.51,11700.0,7.5,7.51,7.5,7.51,11700.0
2010-09-29 12:20:00,7.51,7.52,7.5,7.52,29000.0,7.51,7.52,7.5,7.52,29000.0
2010-09-29 12:30:00,7.52,7.53,7.51,7.53,15900.0,7.52,7.53,7.51,7.53,15900.0
2010-09-29 12:40:00,7.53,7.54,7.53,7.53,11400.0,7.53,7.54,7.53,7.53,11400.0
2010-09-29 12:50:00,7.53,7.55,7.53,7.55,15500.0,7.53,7.55,7.53,7.55,15500.0
2010-09-29 13:00:00,7.54,7.55,7.54,7.55,26000.0,7.54,7.55,7.54,7.55,26000.0
2010-09-29 13:10:00,7.55,7.55,7.54,7.55,13500.0,7.55,7.55,7.54,7.55,13500.0
2010-09-29 13:20:00,7.55,7.55,7.54,7.54,20100.0,7.55,7.55,7.54,7.54,20100.0
2010-09-29 13:30:00,7.55,7.56,7.54,7.55,30700.0,7.55,7.56,7.54,7.55,30700.0
2010-09-29 13:40:00,7.55,7.58,7.55,7.58,54400.0,7.55,7.58,7.55,7.58,54400.0
2010-09-29 13:50:00,7.58,7.61,7.57,7.61,61300.0,7.58,7.61,7.57,7.61,61300.0
2010-09-29 14:00:00,7.61,7.61,7.6,7.61,34000.0,7.61,7.61,7.6,7.61,34000.0
2010-09-29 14:10:00,7.6,7.61,7.6,7.61,29000.0,7.6,7.61,7.6,7.61,29000.0
2010-09-29 14:20:00,7.6,7.63,7.6,7.61,79100.0,7.6,7.63,7.6,7.61,79100.0
2010-09-29 14:30:00,7.61,7.63,7.61,7.62,52200.0,7.61,7.63,7.61,7.62,52200.0
2010-09-29 14:40:00,7.63,7.63,7.62,7.62,23000.0,7.63,7.63,7.62,7.62,23000.0
2010-09-29 14:50:00,7.62,7.63,7.62,7.62,16400.0,7.62,7.63,7.62,7.62,16400.0
2010-09-29 15:00:00,7.63,7.63,7.62,7.63,24800.0,7.63,7.63,7.62,7.63,24800.0
2010-09-29 15:10:00,7.62,7.63,7.58,7.58,96000.0,7.62,7.63,7.58,7.58,96000.0
2010-09-29 15:20:00,7.58,7.61,7.57,7.61,103500.0,7.58,7.61,7.57,7.61,103500.0
2010-09-29 15:30:00,7.6,7.61,7.58,7.6,100600.0,7.6,7.61,7.58,7.6,100600.0
2010-09-29 15:40:00,7.61,7.61,7.58,7.6,88200.0,7.61,7.61,7.58,7.6,88200.0
2010-09-29 15:50:00,7.59,7.62,7.59,7.62,160800.0,7.59,7.62,7.59,7.62,160800.0
2010-09-30 09:30:00,7.69,7.75,7.57,7.71,74300.0,7.69,7.75,7.57,7.71,74300.0
2010-09-30 09:40:00,7.71,7.77,7.7,7.72,64500.0,7.71,7.77,7.7,7.72,64500.0
2010-09-30 09:50:00,7.72,7.72,7.68,7.71,43200.0,7.72,7.72,7.68,7.71,43200.0
2010-09-30 10:00:00,7.7,7.71,7.68,7.71,24100.0,7.7,7.71,7.68,7.71,24100.0
2010-09-30 10:10:00,7.71,7.71,7.66,7.7,26100.0,7.71,7.71,7.66,7.7,26100.0
2010-09-30 10:20:00,7.7,7.71,7.69,7.69,22800.0,7.7,7.71,7.69,7.69,22800.0
2010-09-30 10:30:00,7.7,7.72,7.69,7.72,32700.0,7.7,7.72,7.69,7.72,32700.0
2010-09-30 10:40:00,7.72,7.73,7.71,7.73,30800.0,7.72,7.73,7.71,7.73,30800.0
2010-09-30 10:50:00,7.73,7.73,7.7,7.7,49600.0,7.73,7.73,7.7,7.7,49600.0
2010-09-30 11:00:00,7.7,7.7,7.65,7.65,41900.0,7.7,7.7,7.65,7.65,41900.0
2010-09-30 11:10:00,7.65,7.66,7.65,7.66,16400.0,7.65,7.66,7.65,7.66,16400.0
2010-09-30 11:20:00,7.65,7.66,7.58,7.61,59600.0,7.65,7.66,7.58,7.61,59600.0
2010-09-30 11:30:00,7.61,7.62,7.57,7.59,35600.0,7.61,7.62,7.57,7.59,35600.0
2010-09-30 11:40:00,7.6,7.61,7.59,7.61,16500.0,7.6,7.61,7.59,7.61,16500.0
2010-09-30 11:50:00,7.61,7.62,7.6,7.6,20300.0,7.61,7.62,7.6,7.6,20300.0
2010-09-30 12:00:00,7.61,7.61,7.58,7.58,34000.0,7.61,7.61,7.58,7.58,34000.0
2010-09-30 12:10:00,7.58,7.59,7.57,7.59,22600.0,7.58,7.59,7.57,7.59,22600.0
2010-09-30 12:20:00,7.59,7.6,7.58,7.6,9000.0,7.59,7.6,7.58,7.6,9000.0
2010-09-30 12:30:00,7.59,7.64,7.59,7.64,86200.0,7.59,7.64,7.59,7.64,86200.0
2010-09-30 12:40:00,7.63,7.65,7.63,7.65,28700.0,7.63,7.65,7.63,7.65,28700.0
2010-09-30 12:50:00,7.65,7.69,7.64,7.69,63600.0,7.65,7.69,7.64,7.69,63600.0
2010-09-30 13:00:00,7.69,7.69,7.68,7.69,17100.0,7.69,7.69,7.68,7.69,17100.0
2010-09-30 13:10:00,7.69,7.69,7.68,7.69,13200.0,7.69,7.69,7.68,7.69,13200.0
2010-09-30 13:20:00,7.69,7.69,7.68,7.68,28100.0,7.69,7.69,7.68,7.68,28100.0
2010-09-30 13:30:00,7.68,7.7,7.68,7.69,95300.0,7.68,7.7,7.68,7.69,95300.0
2010-09-30 13:40:00,7.69,7.7,7.69,7.69,26100.0,7.69,7.7,7.69,7.69,26100.0
2010-09-30 13:50:00,7.69,7.69,7.66,7.66,51300.0,7.69,7.69,7.66,7.66,51300.0
2010-09-30 14:00:00,7.66,7.68,7.66,7.68,39700.0,7.66,7.68,7.66,7.68,39700.0
2010-09-30 14:10:00,7.67,7.67,7.64,7.64,33000.0,7.67,7.67,7.64,7.64,33000.0
2010-09-30 14:20:00,7.64,7.65,7.63,7.64,47800.0,7.64,7.65,7.63,7.64,47800.0
2010-09-30 14:30:00,7.64,7.66,7.63,7.65,34400.0,7.64,7.66,7.63,7.65,34400.0
2010-09-30 14:40:00,7.65,7.68,7.65,7.68,41100.0,7.65,7.68,7.65,7.68,41100.0
2010-09-30 14:50:00,7.67,7.68,7.66,7.66,34100.0,7.67,7.68,7.66,7.66,34100.0
2010-09-30 15:00:00,7.66,7.67,7.64,7.67,46400.0,7.66,7.67,7.64,7.67,46400.0
2010-09-30 15:10:00,7.66,7.67,7.65,7.66,39300.0,7.66,7.67,7.65,7.66,39300.0
2010-09-30 15:20:00,7.66,7.66,7.64,7.65,42400.0,7.66,7.66,7.64,7.65,42400.0
2010-09-30 15:30:00,7.65,7.66,7.63,7.64,68300.0,7.65,7.66,7.63,7.64,68300.0
2010-09-30 15:40:00,7.64,7.66,7.62,7.64,94700.0,7.64,7.66,7.62,7.64,94700.0
2010-09-30 15:50:00,7.64,7.65,7.61,7.62,188500.0,7.64,7.65,7.61,7.62,188500.0
2010-10-01 09:30:00,7.71,7.71,7.57,7.59,69200.0,7.71,7.71,7.57,7.59,69200.0
2010-10-01 09:40:00,7.59,7.62,7.59,7.6,63100.0,7.59,7.62,7.59,7.6,63100.0
2010-10-01 09:50:00,7.6,7.62,7.59,7.62,112100.0,7.6,7.62,7.59,7.62,112100.0
2010-10-01 10:00:00,7.61,7.64,7.57,7.64,115400.0,7.61,7.64,7.57,7.64,115400.0
2010-10-01 10:10:00,7.64,7.66,7.64,7.65,24500.0,7.64,7.66,7.64,7.65,24500.0
2010-10-01 10:20:00,7.64,7.64,7.56,7.56,70400.0,7.64,7.64,7.56,7.56,70400.0
2010-10-01 10:30:00,7.56,7.56,7.5,7.53,132500.0,7.56,7.56,7.5,7.53,132500.0
2010-10-01 10:40:00,7.53,7.57,7.52,7.56,15800.0,7.53,7.57,7.52,7.56,15800.0
2010-10-01 10:50:00,7.56,7.57,7.55,7.57,21400.0,7.56,7.57,7.55,7.57,21400.0
2010-10-01 11:00:00,7.57,7.57,7.53,7.56,41400.0,7.57,7.57,7.53,7.56,41400.0
2010-10-01 11:10:00,7.56,7.57,7.54,7.56,18800.0,7.56,7.57,7.54,7.56,18800.0
2010-10-01 11:20:00,7.57,7.57,7.55,7.57,8600.0,7.57,7.57,7.55,7.57,8600.0
2010-10-01 11:30:00,7.57,7.59,7.55,7.59,12200.0,7.57,7.59,7.55,7.59,12200.0
2010-10-01 11:40:00,7.58,7.6,7.58,7.6,7300.0,7.58,7.6,7.58,7.6,7300.0
2010-10-01 11:50:00,7.6,7.62,7.59,7.62,14900.0,7.6,7.62,7.59,7.62,14900.0
2010-10-01 12:00:00,7.62,7.62,7.6,7.62,18100.0,7.62,7.62,7.6,7.62,18100.0
2010-10-01 12:10:00,7.61,7.61,7.59,7.6,8700.0,7.61,7.61,7.59,7.6,8700.0
2010-10-01 12:20:00,7.6,7.6,7.58,7.58,17300.0,7.6,7.6,7.58,7.58,17300.0
2010-10-01 12:30:00,7.58,7.58,7.57,7.57,4600.0,7.58,7.58,7.57,7.57,4600.0
2010-10-01 12:40:00,7.58,7.58,7.54,7.54,57600.0,7.58,7.58,7.54,7.54,57600.0
2010-10-01 12:50:00,7.54,7.55,7.5,7.51,84400.0,7.54,7.55,7.5,7.51,84400.0
2010-10-01 13:00:00,7.52,7.53,7.51,7.53,12500.0,7.52,7.53,7.51,7.53,12500.0
2010-10-01 13:10:00,7.53,7.57,7.52,7.57,24500.0,7.53,7.57,7.52,7.57,24500.0
2010-10-01 13:20:00,7.57,7.57,7.56,7.56,7900.0,7.57,7.57,7.56,7.56,7900.0
2010-10-01 13:30:00,7.57,7.57,7.56,7.57,7600.0,7.57,7.57,7.56,7.57,7600.0
2010-10-01 13:40:00,7.57,7.57,7.53,7.54,32300.0,7.57,7.57,7.53,7.54,32300.0
2010-10-01 13:50:00,7.54,7.55,7.53,7.55,19000.0,7.54,7.55,7.53,7.55,19000.0
2010-10-01 14:00:00,7.55,7.57,7.54,7.57,18700.0,7.55,7.57,7.54,7.57,18700.0
2010-10-01 14:10:00,7.56,7.58,7.56,7.58,10300.0,7.56,7.58,7.56,7.58,10300.0
2010-10-01 14:20:00,7.57,7.59,7.57,7.58,25900.0,7.57,7.59,7.57,7.58,25900.0
2010-10-01 14:30:00,7.57,7.6,7.57,7.59,23700.0,7.57,7.6,7.57,7.59,23700.0
2010-10-01 14:40:00,7.59,7.61,7.59,7.6,17800.0,7.59,7.61,7.59,7.6,17800.0
2010-10-01 14:50:00,7.61,7.61,7.6,7.6,14800.0,7.61,7.61,7.6,7.6,14800.0
2010-10-01 15:00:00,7.6,7.64,7.6,7.63,31000.0,7.6,7.64,7.6,7.63,31000.0
2010-10-01 15:10:00,7.63,7.64,7.61,7.62,40400.0,7.63,7.64,7.61,7.62,40400.0
2010-10-01 15:20:00,7.62,7.63,7.58,7.58,75700.0,7.62,7.63,7.58,7.58,75700.0
2010-10-01 15:30:00,7.58,7.59,7.57,7.57,59800.0,7.58,7.59,7.57,7.57,59800.0
2010-10-01 15:40:00,7.58,7.58,7.56,7.57,70300.0,7.58,7.58,7.56,7.57,70300.0
2010-10-01 15:50:00,7.57,7.59,7.57,7.59,194000.0,7.57,7.59,7.57,7.59,194000.0
2010-10-04 09:30:00,7.54,7.62,7.54,7.62,40800.0,7.54,7.62,7.54,7.62,40800.0
2010-10-04 09:40:00,7.62,7.64,7.57,7.63,28900.0,7.62,7.64,7.57,7.63,28900.0
2010-10-04 09:50:00,7.63,7.63,7.57,7.57,26200.0,7.63,7.63,7.57,7.57,26200.0
2010-10-04 10:00:00,7.57,7.62,7.55,7.62,52400.0,7.57,7.62,7.55,7.62,52400.0
2010-10-04 10:10:00,7.61,7.63,7.59,7.62,29500.0,7.61,7.63,7.59,7.62,29500.0
2010-10-04 10:20:00,7.61,7.63,7.6,7.6,23900.0,7.61,7.63,7.6,7.6,23900.0
2010-10-04 10:30:00,7.6,7.61,7.59,7.59,13000.0,7.6,7.61,7.59,7.59,13000.0
2010-10-04 10:40:00,7.59,7.6,7.56,7.56,17600.0,7.59,7.6,7.56,7.56,17600.0
2010-10-04 10:50:00,7.56,7.57,7.55,7.55,15900.0,7.56,7.57,7.55,7.55,15900.0
2010-10-04 11:00:00,7.55,7.56,7.5,7.52,45100.0,7.55,7.56,7.5,7.52,45100.0
2010-10-04 11:10:00,7.51,7.52,7.5,7.5,28900.0,7.51,7.52,7.5,7.5,28900.0
2010-10-04 11:20:00,7.5,7.5,7.44,7.46,87800.0,7.5,7.5,7.44,7.46,87800.0
2010-10-04 11:30:00,7.45,7.48,7.44,7.48,20700.0,7.45,7.48,7.44,7.48,20700.0
2010-10-04 11:40:00,7.48,7.48,7.46,7.47,13700.0,7.48,7.48,7.46,7.47,13700.0
2010-10-04 11:50:00,7.47,7.47,7.45,7.45,25300.0,7.47,7.47,7.45,7.45,25300.0
2010-10-04 12:00:00,7.45,7.47,7.42,7.42,77000.0,7.45,7.47,7.42,7.42,77000.0
2010-10-04 12:10:00,7.42,7.47,7.42,7.47,55000.0,7.42,7.47,7.42,7.47,55000.0
2010-10-04 12:20:00,7.47,7.47,7.46,7.46,12200.0,7.47,7.47,7.46,7.46,12200.0
2010-10-04 12:30:00,7.46,7.47,7.46,7.46,11000.0,7.46,7.47,7.46,7.46,11000.0
2010-10-04 12:40:00,7.47,7.48,7.46,7.48,14800.0,7.47,7.48,7.46,7.48,14800.0
2010-10-04 12:50:00,7.47,7.48,7.45,7.45,26400.0,7.47,7.48,7.45,7.45,26400.0
2010-10-04 13:00:00,7.45,7.47,7.45,7.46,16100.0,7.45,7.47,7.45,7.46,16100.0
2010-10-04 13:10:00,7.47,7.47,7.46,7.46,4600.0,7.47,7.47,7.46,7.46,4600.0
2010-10-04 13:20:00,7.46,7.47,7.46,7.47,4400.0,7.46,7.47,7.46,7.47,4400.0
2010-10-04 13:30:00,7.47,7.47,7.46,7.47,9400.0,7.47,7.47,7.46,7.47,9400.0
2010-10-04 13:40:00,7.47,7.48,7.47,7.48,15500.0,7.47,7.48,7.47,7.48,15500.0
2010-10-04 13:50:00,7.48,7.48,7.47,7.47,5000.0,7.48,7.48,7.47,7.47,5000.0
2010-10-04 14:00:00,7.47,7.48,7.47,7.48,5800.0,7.47,7.48,7.47,7.48,5800.0
2010-10-04 14:10:00,7.48,7.48,7.46,7.46,17200.0,7.48,7.48,7.46,7.46,17200.0
2010-10-04 14:20:00,7.47,7.47,7.46,7.46,6200.0,7.47,7.47,7.46,7.46,6200.0
2010-10-04 14:30:00,7.46,7.49,7.46,7.49,22700.0,7.46,7.49,7.46,7.49,22700.0
2010-10-04 14:40:00,7.49,7.5,7.48,7.5,31000.0,7.49,7.5,7.48,7.5,31000.0
2010-10-04 14:50:00,7.5,7.5,7.49,7.5,11900.0,7.5,7.5,7.49,7.5,11900.0
2010-10-04 15:00:00,7.5,7.52,7.49,7.5,41800.0,7.5,7.52,7.49,7.5,41800.0
2010-10-04 15:10:00,7.49,7.5,7.47,7.49,26200.0,7.49,7.5,7.47,7.49,26200.0
2010-10-04 15:20:00,7.49,7.5,7.48,7.5,24900.0,7.49,7.5,7.48,7.5,24900.0
2010-10-04 15:30:00,7.49,7.5,7.46,7.46,55700.0,7.49,7.5,7.46,7.46,55700.0
2010-10-04 15:40:00,7.47,7.48,7.46,7.48,37600.0,7.47,7.48,7.46,7.48,37600.0
2010-10-04 15:50:00,7.48,7.51,7.47,7.51,177300.0,7.48,7.51,7.47,7.51,177300.0
2010-10-05 09:30:00,7.58,7.63,7.56,7.6,17900.0,7.58,7.63,7.56,7.6,17900.0
2010-10-05 09:40:00,7.59,7.65,7.59,7.62,37000.0,7.59,7.65,7.59,7.62,37000.0
2010-10-05 09:50:00,7.62,7.69,7.62,7.68,37300.0,7.62,7.69,7.62,7.68,37300.0
2010-10-05 10:00:00,7.68,7.69,7.63,7.68,103100.0,7.68,7.69,7.63,7.68,103100.0
2010-10-05 10:10:00,7.68,7.69,7.67,7.67,32300.0,7.68,7.69,7.67,7.67,32300.0
2010-10-05 10:20:00,7.67,7.71,7.66,7.7,33000.0,7.67,7.71,7.66,7.7,33000.0
2010-10-05 10:30:00,7.7,7.73,7.7,7.7,68100.0,7.7,7.73,7.7,7.7,68100.0
2010-10-05 10:40:00,7.71,7.73,7.71,7.72,16600.0,7.71,7.73,7.71,7.72,16600.0
2010-10-05 10:50:00,7.71,7.72,7.7,7.7,27000.0,7.71,7.72,7.7,7.7,27000.0
2010-10-05 11:00:00,7.7,7.72,7.65,7.66,104200.0,7.7,7.72,7.65,7.66,104200.0
2010-10-05 11:10:00,7.66,7.66,7.63,7.63,62500.0,7.66,7.66,7.63,7.63,62500.0
2010-10-05 11:20:00,7.63,7.64,7.62,7.63,19200.0,7.63,7.64,7.62,7.63,19200.0
2010-10-05 11:30:00,7.63,7.67,7.63,7.65,73000.0,7.63,7.67,7.63,7.65,73000.0
2010-10-05 11:40:00,7.66,7.68,7.64,7.65,24900.0,7.66,7.68,7.64,7.65,24900.0
2010-10-05 11:50:00,7.65,7.65,7.64,7.64,15100.0,7.65,7.65,7.64,7.64,15100.0
2010-10-05 12:00:00,7.65,7.65,7.63,7.64,29900.0,7.65,7.65,7.63,7.64,29900.0
2010-10-05 12:10:00,7.64,7.65,7.64,7.65,4600.0,7.64,7.65,7.64,7.65,4600.0
2010-10-05 12:20:00,7.64,7.65,7.63,7.65,15400.0,7.64,7.65,7.63,7.65,15400.0
2010-10-05 12:30:00,7.65,7.67,7.64,7.65,103700.0,7.65,7.67,7.64,7.65,103700.0
2010-10-05 12:40:00,7.65,7.66,7.64,7.65,38700.0,7.65,7.66,7.64,7.65,38700.0
2010-10-05 12:50:00,7.64,7.65,7.64,7.64,16500.0,7.64,7.65,7.64,7.64,16500.0
2010-10-05 13:00:00,7.65,7.65,7.63,7.65,237300.0,7.65,7.65,7.63,7.65,237300.0
2010-10-05 13:10:00,7.66,7.66,7.64,7.64,49600.0,7.66,7.66,7.64,7.64,49600.0
2010-10-05 13:20:00,7.64,7.65,7.64,7.65,22800.0,7.64,7.65,7.64,7.65,22800.0
2010-10-05 13:30:00,7.64,7.65,7.64,7.64,13100.0,7.64,7.65,7.64,7.64,13100.0
2010-10-05 13:40:00,7.64,7.65,7.64,7.64,56500.0,7.64,7.65,7.64,7.64,56500.0
2010-10-05 13:50:00,7.65,7.68,7.64,7.67,28600.0,7.65,7.68,7.64,7.67,28600.0
2010-10-05 14:00:00,7.67,7.7,7.67,7.7,26600.0,7.67,7.7,7.67,7.7,26600.0
2010-10-05 14:10:00,7.69,7.7,7.69,7.69,5600.0,7.69,7.7,7.69,7.69,5600.0
2010-10-05 14:20:00,7.7,7.71,7.69,7.7,48700.0,7.7,7.71,7.69,7.7,48700.0
2010-10-05 14:30:00,7.71,7.73,7.7,7.7,73700.0,7.71,7.73,7.7,7.7,73700.0
2010-10-05 14:40:00,7.7,7.73,7.7,7.71,25500.0,7.7,7.73,7.7,7.71,25500.0
2010-10-05 14:50:00,7.71,7.73,7.71,7.73,15800.0,7.71,7.73,7.71,7.73,15800.0
2010-10-05 15:00:00,7.73,7.73,7.72,7.73,38300.0,7.73,7.73,7.72,7.73,38300.0
2010-10-05 15:10:00,7.73,7.75,7.72,7.75,51300.0,7.73,7.75,7.72,7.75,51300.0
2010-10-05 15:20:00,7.75,7.76,7.74,7.76,54100.0,7.75,7.76,7.74,7.76,54100.0
2010-10-05 15:30:00,7.75,7.76,7.74,7.75,74000.0,7.75,7.76,7.74,7.75,74000.0
2010-10-05 15:40:00,7.74,7.76,7.72,7.74,214600.0,7.74,7.76,7.72,7.74,214600.0
2010-10-05 15:50:00,7.75,7.76,7.74,7.75,173200.0,7.75,7.76,7.74,7.75,173200.0
2010-10-06 09:30:00,7.76,7.76,7.7,7.72,38100.0,7.76,7.76,7.7,7.72,38100.0
2010-10-06 09:40:00,7.73,7.76,7.7,7.71,44000.0,7.73,7.76,7.7,7.71,44000.0
2010-10-06 09:50:00,7.72,7.76,7.71,7.76,78700.0,7.72,7.76,7.71,7.76,78700.0
2010-10-06 10:00:00,7.76,7.79,7.75,7.75,72500.0,7.76,7.79,7.75,7.75,72500.0
2010-10-06 10:10:00,7.76,7.76,7.71,7.71,36600.0,7.76,7.76,7.71,7.71,36600.0
2010-10-06 10:20:00,7.71,7.71,7.66,7.68,29800.0,7.71,7.71,7.66,7.68,29800.0
2010-10-06 10:30:00,7.67,7.69,7.65,7.66,23000.0,7.67,7.69,7.65,7.66,23000.0
2010-10-06 10:40:00,7.65,7.67,7.65,7.67,14700.0,7.65,7.67,7.65,7.67,14700.0
2010-10-06 10:50:00,7.66,7.66,7.63,7.64,22900.0,7.66,7.66,7.63,7.64,22900.0
2010-10-06 11:00:00,7.64,7.64,7.62,7.62,22600.0,7.64,7.64,7.62,7.62,22600.0
2010-10-06 11:10:00,7.62,7.62,7.57,7.62,80900.0,7.62,7.62,7.57,7.62,80900.0
2010-10-06 11:20:00,7.61,7.62,7.61,7.62,2600.0,7.61,7.62,7.61,7.62,2600.0
2010-10-06 11:30:00,7.61,7.64,7.61,7.63,11600.0,7.61,7.64,7.61,7.63,11600.0
2010-10-06 11:40:00,7.63,7.64,7.61,7.61,16100.0,7.63,7.64,7.61,7.61,16100.0
2010-10-06 11:50:00,7.61,7.62,7.61,7.62,26600.0,7.61,7.62,7.61,7.62,26600.0
2010-10-06 12:00:00,7.61,7.63,7.61,7.62,9900.0,7.61,7.63,7.61,7.62,9900.0
2010-10-06 12:10:00,7.62,7.63,7.61,7.62,28100.0,7.62,7.63,7.61,7.62,28100.0
2010-10-06 12:20:00,7.61,7.61,7.58,7.58,31600.0,7.61,7.61,7.58,7.58,31600.0
2010-10-06 12:30:00,7.58,7.59,7.58,7.58,6800.0,7.58,7.59,7.58,7.58,6800.0
2010-10-06 12:40:00,7.58,7.59,7.58,7.59,3900.0,7.58,7.59,7.58,7.59,3900.0
2010-10-06 12:50:00,7.58,7.59,7.57,7.57,15000.0,7.58,7.59,7.57,7.57,15000.0
2010-10-06 13:00:00,7.57,7.58,7.57,7.57,12200.0,7.57,7.58,7.57,7.57,12200.0
2010-10-06 13:10:00,7.56,7.57,7.56,7.56,2800.0,7.56,7.57,7.56,7.56,2800.0
2010-10-06 13:20:00,7.56,7.57,7.55,7.55,11000.0,7.56,7.57,7.55,7.55,11000.0
2010-10-06 13:30:00,7.55,7.56,7.55,7.55,1600.0,7.55,7.56,7.55,7.55,1600.0
2010-10-06 13:40:00,7.55,7.58,7.55,7.57,41300.0,7.55,7.58,7.55,7.57,41300.0
2010-10-06 13:50:00,7.56,7.59,7.56,7.59,18100.0,7.56,7.59,7.56,7.59,18100.0
2010-10-06 14:00:00,7.58,7.59,7.57,7.58,31600.0,7.58,7.59,7.57,7.58,31600.0
2010-10-06 14:10:00,7.58,7.58,7.57,7.57,14700.0,7.58,7.58,7.57,7.57,14700.0
2010-10-06 14:20:00,7.57,7.57,7.56,7.56,6900.0,7.57,7.57,7.56,7.56,6900.0
2010-10-06 14:30:00,7.56,7.58,7.56,7.58,13500.0,7.56,7.58,7.56,7.58,13500.0
2010-10-06 14:40:00,7.57,7.58,7.56,7.57,24000.0,7.57,7.58,7.56,7.57,24000.0
2010-10-06 14:50:00,7.56,7.57,7.56,7.57,18600.0,7.56,7.57,7.56,7.57,18600.0
2010-10-06 15:00:00,7.57,7.57,7.56,7.56,12800.0,7.57,7.57,7.56,7.56,12800.0
2010-10-06 15:10:00,7.56,7.57,7.55,7.55,11400.0,7.56,7.57,7.55,7.55,11400.0
2010-10-06 15:20:00,7.56,7.56,7.55,7.55,10200.0,7.56,7.56,7.55,7.55,10200.0
2010-10-06 15:30:00,7.56,7.56,7.55,7.55,17200.0,7.56,7.56,7.55,7.55,17200.0
2010-10-06 15:40:00,7.56,7.6,7.55,7.58,195000.0,7.56,7.6,7.55,7.58,195000.0
2010-10-06 15:50:00,7.59,7.59,7.57,7.57,104700.0,7.59,7.59,7.57,7.57,104700.0
2010-10-07 09:30:00,7.6,7.65,7.51,7.6,38300.0,7.6,7.65,7.51,7.6,38300.0
2010-10-07 09:40:00,7.6,7.61,7.56,7.58,39600.0,7.6,7.61,7.56,7.58,39600.0
2010-10-07 09:50:00,7.59,7.61,7.56,7.59,29300.0,7.59,7.61,7.56,7.59,29300.0
2010-10-07 10:00:00,7.58,7.59,7.56,7.57,22000.0,7.58,7.59,7.56,7.57,22000.0
2010-10-07 10:10:00,7.58,7.61,7.57,7.6,22300.0,7.58,7.61,7.57,7.6,22300.0
2010-10-07 10:20:00,7.59,7.63,7.59,7.63,14800.0,7.59,7.63,7.59,7.63,14800.0
2010-10-07 10:30:00,7.62,7.63,7.62,7.62,6600.0,7.62,7.63,7.62,7.62,6600.0
2010-10-07 10:40:00,7.62,7.66,7.62,7.66,22800.0,7.62,7.66,7.62,7.66,22800.0
2010-10-07 10:50:00,7.66,7.67,7.66,7.66,33900.0,7.66,7.67,7.66,7.66,33900.0
2010-10-07 11:00:00,7.65,7.66,7.65,7.66,7900.0,7.65,7.66,7.65,7.66,7900.0
2010-10-07 11:10:00,7.66,7.66,7.64,7.64,17600.0,7.66,7.66,7.64,7.64,17600.0
2010-10-07 11:20:00,7.64,7.67,7.64,7.66,37600.0,7.64,7.67,7.64,7.66,37600.0
2010-10-07 11:30:00,7.66,7.68,7.65,7.65,22900.0,7.66,7.68,7.65,7.65,22900.0
2010-10-07 11:40:00,7.65,7.66,7.62,7.62,11300.0,7.65,7.66,7.62,7.62,11300.0
2010-10-07 11:50:00,7.62,7.63,7.59,7.61,52100.0,7.62,7.63,7.59,7.61,52100.0
2010-10-07 12:00:00,7.62,7.62,7.6,7.6,8300.0,7.62,7.62,7.6,7.6,8300.0
2010-10-07 12:10:00,7.6,7.61,7.57,7.58,17000.0,7.6,7.61,7.57,7.58,17000.0
2010-10-07 12:20:00,7.57,7.58,7.56,7.56,5500.0,7.57,7.58,7.56,7.56,5500.0
2010-10-07 12:30:00,7.56,7.58,7.55,7.58,50300.0,7.56,7.58,7.55,7.58,50300.0
2010-10-07 12:40:00,7.58,7.58,7.53,7.53,24800.0,7.58,7.58,7.53,7.53,24800.0
2010-10-07 12:50:00,7.53,7.54,7.53,7.53,3900.0,7.53,7.54,7.53,7.53,3900.0
2010-10-07 13:00:00,7.54,7.58,7.53,7.58,171600.0,7.54,7.58,7.53,7.58,171600.0
2010-10-07 13:10:00,7.58,7.59,7.57,7.57,21800.0,7.58,7.59,7.57,7.57,21800.0
2010-10-07 13:20:00,7.57,7.58,7.57,7.57,4200.0,7.57,7.58,7.57,7.57,4200.0
2010-10-07 13:30:00,7.58,7.58,7.57,7.57,4300.0,7.58,7.58,7.57,7.57,4300.0
2010-10-07 13:40:00,7.57,7.58,7.57,7.57,3600.0,7.57,7.58,7.57,7.57,3600.0
2010-10-07 13:50:00,7.57,7.62,7.57,7.62,9500.0,7.57,7.62,7.57,7.62,9500.0
2010-10-07 14:00:00,7.62,7.62,7.59,7.61,26900.0,7.62,7.62,7.59,7.61,26900.0
2010-10-07 14:10:00,7.61,7.63,7.61,7.61,69000.0,7.61,7.63,7.61,7.61,69000.0
2010-10-07 14:20:00,7.62,7.64,7.61,7.61,15400.0,7.62,7.64,7.61,7.61,15400.0
2010-10-07 14:30:00,7.62,7.62,7.61,7.61,6900.0,7.62,7.62,7.61,7.61,6900.0
2010-10-07 14:40:00,7.61,7.62,7.61,7.61,10500.0,7.61,7.62,7.61,7.61,10500.0
2010-10-07 14:50:00,7.61,7.64,7.6,7.63,44700.0,7.61,7.64,7.6,7.63,44700.0
2010-10-07 15:00:00,7.62,7.65,7.62,7.64,23800.0,7.62,7.65,7.62,7.64,23800.0
2010-10-07 15:10:00,7.64,7.66,7.64,7.65,22400.0,7.64,7.66,7.64,7.65,22400.0
2010-10-07 15:20:00,7.66,7.66,7.65,7.65,17100.0,7.66,7.66,7.65,7.65,17100.0
2010-10-07 15:30:00,7.65,7.65,7.64,7.65,17300.0,7.65,7.65,7.64,7.65,17300.0
2010-10-07 15:40:00,7.65,7.65,7.64,7.64,22800.0,7.65,7.65,7.64,7.64,22800.0
2010-10-07 15:50:00,7.64,7.65,7.63,7.63,63600.0,7.64,7.65,7.63,7.63,63600.0
2010-10-08 09:30:00,7.62,7.62,7.57,7.61,23700.0,7.62,7.62,7.57,7.61,23700.0
2010-10-08 09:40:00,7.61,7.64,7.56,7.57,23600.0,7.61,7.64,7.56,7.57,23600.0
2010-10-08 09:50:00,7.58,7.64,7.58,7.62,17100.0,7.58,7.64,7.58,7.62,17100.0
2010-10-08 10:00:00,7.61,7.62,7.57,7.58,41300.0,7.61,7.62,7.57,7.58,41300.0
2010-10-08 10:10:00,7.58,7.59,7.55,7.55,19800.0,7.58,7.59,7.55,7.55,19800.0
2010-10-08 10:20:00,7.56,7.56,7.52,7.52,32700.0,7.56,7.56,7.52,7.52,32700.0
2010-10-08 10:30:00,7.53,7.53,7.47,7.5,187300.0,7.53,7.53,7.47,7.5,187300.0
2010-10-08 10:40:00,7.5,7.5,7.47,7.48,82300.0,7.5,7.5,7.47,7.48,82300.0
2010-10-08 10:50:00,7.48,7.52,7.48,7.52,86700.0,7.48,7.52,7.48,7.52,86700.0
2010-10-08 11:00:00,7.52,7.52,7.5,7.51,44900.0,7.52,7.52,7.5,7.51,44900.0
2010-10-08 11:10:00,7.51,7.55,7.51,7.55,20800.0,7.51,7.55,7.51,7.55,20800.0
2010-10-08 11:20:00,7.55,7.58,7.55,7.58,4700.0,7.55,7.58,7.55,7.58,4700.0
2010-10-08 11:30:00,7.58,7.61,7.58,7.58,27500.0,7.58,7.61,7.58,7.58,27500.0
2010-10-08 11:40:00,7.58,7.59,7.58,7.59,7000.0,7.58,7.59,7.58,7.59,7000.0
2010-10-08 11:50:00,7.59,7.59,7.58,7.59,4800.0,7.59,7.59,7.58,7.59,4800.0
2010-10-08 12:00:00,7.59,7.6,7.56,7.56,17600.0,7.59,7.6,7.56,7.56,17600.0
2010-10-08 12:10:00,7.57,7.57,7.55,7.55,10700.0,7.57,7.57,7.55,7.55,10700.0
2010-10-08 12:20:00,7.55,7.55,7.55,7.55,19300.0,7.55,7.55,7.55,7.55,19300.0
2010-10-08 12:30:00,7.55,7.56,7.55,7.55,16600.0,7.55,7.56,7.55,7.55,16600.0
2010-10-08 12:40:00,7.55,7.57,7.55,7.56,17500.0,7.55,7.57,7.55,7.56,17500.0
2010-10-08 12:50:00,7.56,7.58,7.56,7.57,31400.0,7.56,7.58,7.56,7.57,31400.0
2010-10-08 13:00:00,7.57,7.58,7.57,7.58,7000.0,7.57,7.58,7.57,7.58,7000.0
2010-10-08 13:10:00,7.57,7.58,7.57,7.57,19000.0,7.57,7.58,7.57,7.57,19000.0
2010-10-08 13:20:00,7.57,7.58,7.57,7.58,8800.0,7.57,7.58,7.57,7.58,8800.0
2010-10-08 13:30:00,7.58,7.58,7.57,7.57,9000.0,7.58,7.58,7.57,7.57,9000.0
2010-10-08 13:40:00,7.57,7.57,7.54,7.55,33600.0,7.57,7.57,7.54,7.55,33600.0
2010-10-08 13:50:00,7.55,7.56,7.55,7.56,28800.0,7.55,7.56,7.55,7.56,28800.0
2010-10-08 14:00:00,7.55,7.56,7.53,7.55,33000.0,7.55,7.56,7.53,7.55,33000.0
2010-10-08 14:10:00,7.55,7.56,7.55,7.55,6600.0,7.55,7.56,7.55,7.55,6600.0
2010-10-08 14:20:00,7.55,7.58,7.55,7.57,42600.0,7.55,7.58,7.55,7.57,42600.0
2010-10-08 14:30:00,7.57,7.58,7.54,7.54,166000.0,7.57,7.58,7.54,7.54,166000.0
2010-10-08 14:40:00,7.55,7.6,7.55,7.59,43800.0,7.55,7.6,7.55,7.59,43800.0
2010-10-08 14:50:00,7.59,7.63,7.59,7.63,72700.0,7.59,7.63,7.59,7.63,72700.0
2010-10-08 15:00:00,7.63,7.65,7.62,7.64,98100.0,7.63,7.65,7.62,7.64,98100.0
2010-10-08 15:10:00,7.64,7.64,7.63,7.63,44600.0,7.64,7.64,7.63,7.63,44600.0
2010-10-08 15:20:00,7.64,7.66,7.63,7.65,62900.0,7.64,7.66,7.63,7.65,62900.0
2010-10-08 15:30:00,7.65,7.66,7.65,7.65,57800.0,7.65,7.66,7.65,7.65,57800.0
2010-10-08 15:40:00,7.66,7.66,7.62,7.62,71800.0,7.66,7.66,7.62,7.62,71800.0
2010-10-08 15:50:00,7.63,7.64,7.62,7.63,157700.0,7.63,7.64,7.62,7.63,157700.0
2010-10-11 09:30:00,7.61,7.61,7.55,7.56,22900.0,7.61,7.61,7.55,7.56,22900.0
2010-10-11 09:40:00,7.57,7.61,7.56,7.57,28900.0,7.57,7.61,7.56,7.57,28900.0
2010-10-11 09:50:00,7.58,7.59,7.56,7.56,34200.0,7.58,7.59,7.56,7.56,34200.0
2010-10-11 10:00:00,7.57,7.61,7.57,7.6,24400.0,7.57,7.61,7.57,7.6,24400.0
2010-10-11 10:10:00,7.61,7.61,7.6,7.61,4900.0,7.61,7.61,7.6,7.61,4900.0
2010-10-11 10:20:00,7.61,7.61,7.58,7.58,25700.0,7.61,7.61,7.58,7.58,25700.0
2010-10-11 10:30:00,7.58,7.59,7.56,7.56,21700.0,7.58,7.59,7.56,7.56,21700.0
2010-10-11 10:40:00,7.56,7.56,7.54,7.56,39500.0,7.56,7.56,7.54,7.56,39500.0
2010-10-11 10:50:00,7.56,7.57,7.56,7.56,6900.0,7.56,7.57,7.56,7.56,6900.0
2010-10-11 11:00:00,7.57,7.57,7.55,7.56,39500.0,7.57,7.57,7.55,7.56,39500.0
2010-10-11 11:10:00,7.57,7.57,7.55,7.55,7900.0,7.57,7.57,7.55,7.55,7900.0
2010-10-11 11:20:00,7.55,7.56,7.55,7.55,8400.0,7.55,7.56,7.55,7.55,8400.0
2010-10-11 11:30:00,7.55,7.58,7.55,7.58,14400.0,7.55,7.58,7.55,7.58,14400.0
2010-10-11 11:40:00,7.58,7.59,7.58,7.59,165300.0,7.58,7.59,7.58,7.59,165300.0
2010-10-11 11:50:00,7.59,7.59,7.58,7.59,7300.0,7.59,7.59,7.58,7.59,7300.0
2010-10-11 12:00:00,7.59,7.59,7.57,7.58,13100.0,7.59,7.59,7.57,7.58,13100.0
2010-10-11 12:10:00,7.57,7.58,7.56,7.56,8500.0,7.57,7.58,7.56,7.56,8500.0
2010-10-11 12:20:00,7.56,7.57,7.55,7.55,23800.0,7.56,7.57,7.55,7.55,23800.0
2010-10-11 12:30:00,7.55,7.56,7.54,7.56,43300.0,7.55,7.56,7.54,7.56,43300.0
2010-10-11 12:40:00,7.56,7.56,7.55,7.56,3400.0,7.56,7.56,7.55,7.56,3400.0
2010-10-11 12:50:00,7.56,7.56,7.55,7.55,4000.0,7.56,7.56,7.55,7.55,4000.0
2010-10-11 13:00:00,7.56,7.56,7.55,7.56,3800.0,7.56,7.56,7.55,7.56,3800.0
2010-10-11 13:10:00,7.55,7.58,7.55,7.58,23500.0,7.55,7.58,7.55,7.58,23500.0
2010-10-11 13:20:00,7.58,7.6,7.57,7.59,17700.0,7.58,7.6,7.57,7.59,17700.0
2010-10-11 13:30:00,7.6,7.62,7.59,7.62,19100.0,7.6,7.62,7.59,7.62,19100.0
2010-10-11 13:40:00,7.62,7.62,7.61,7.61,16900.0,7.62,7.62,7.61,7.61,16900.0
2010-10-11 13:50:00,7.62,7.62,7.61,7.62,1100.0,7.62,7.62,7.61,7.62,1100.0
2010-10-11 14:00:00,7.61,7.62,7.61,7.62,5000.0,7.61,7.62,7.61,7.62,5000.0
2010-10-11 14:10:00,7.61,7.62,7.61,7.62,2800.0,7.61,7.62,7.61,7.62,2800.0
2010-10-11 14:20:00,7.62,7.63,7.61,7.63,6600.0,7.62,7.63,7.61,7.63,6600.0
2010-10-11 14:30:00,7.63,7.65,7.63,7.65,34800.0,7.63,7.65,7.63,7.65,34800.0
2010-10-11 14:40:00,7.65,7.68,7.64,7.68,43900.0,7.65,7.68,7.64,7.68,43900.0
2010-10-11 14:50:00,7.67,7.69,7.67,7.69,35700.0,7.67,7.69,7.67,7.69,35700.0
2010-10-11 15:00:00,7.69,7.7,7.67,7.68,63200.0,7.69,7.7,7.67,7.68,63200.0
2010-10-11 15:10:00,7.68,7.69,7.67,7.68,43100.0,7.68,7.69,7.67,7.68,43100.0
2010-10-11 15:20:00,7.69,7.7,7.68,7.69,44400.0,7.69,7.7,7.68,7.69,44400.0
2010-10-11 15:30:00,7.69,7.7,7.66,7.66,44800.0,7.69,7.7,7.66,7.66,44800.0
2010-10-11 15:40:00,7.66,7.67,7.65,7.66,63500.0,7.66,7.67,7.65,7.66,63500.0
2010-10-11 15:50:00,7.67,7.67,7.66,7.66,75400.0,7.67,7.67,7.66,7.66,75400.0
2010-10-12 09:30:00,7.66,7.67,7.61,7.61,91300.0,7.66,7.67,7.61,7.61,91300.0
2010-10-12 09:40:00,7.61,7.63,7.53,7.53,35800.0,7.61,7.63,7.53,7.53,35800.0
2010-10-12 09:50:00,7.54,7.6,7.52,7.59,54800.0,7.54,7.6,7.52,7.59,54800.0
2010-10-12 10:00:00,7.59,7.62,7.58,7.62,35200.0,7.59,7.62,7.58,7.62,35200.0
2010-10-12 10:10:00,7.62,7.67,7.62,7.66,42200.0,7.62,7.67,7.62,7.66,42200.0
2010-10-12 10:20:00,7.67,7.67,7.65,7.65,12200.0,7.67,7.67,7.65,7.65,12200.0
2010-10-12 10:30:00,7.65,7.67,7.64,7.64,25700.0,7.65,7.67,7.64,7.64,25700.0
2010-10-12 10:40:00,7.65,7.67,7.64,7.65,182100.0,7.65,7.67,7.64,7.65,182100.0
2010-10-12 10:50:00,7.65,7.66,7.64,7.64,24700.0,7.65,7.66,7.64,7.64,24700.0
2010-10-12 11:00:00,7.65,7.65,7.63,7.65,26800.0,7.65,7.65,7.63,7.65,26800.0
2010-10-12 11:10:00,7.65,7.65,7.58,7.61,65700.0,7.65,7.65,7.58,7.61,65700.0
2010-10-12 11:20:00,7.61,7.62,7.6,7.62,34100.0,7.61,7.62,7.6,7.62,34100.0
2010-10-12 11:30:00,7.62,7.64,7.61,7.64,19700.0,7.62,7.64,7.61,7.64,19700.0
2010-10-12 11:40:00,7.64,7.64,7.63,7.64,4400.0,7.64,7.64,7.63,7.64,4400.0
2010-10-12 11:50:00,7.64,7.64,7.63,7.64,5000.0,7.64,7.64,7.63,7.64,5000.0
2010-10-12 12:00:00,7.64,7.64,7.63,7.63,3400.0,7.64,7.64,7.63,7.63,3400.0
2010-10-12 12:10:00,7.64,7.69,7.64,7.68,69900.0,7.64,7.69,7.64,7.68,69900.0
2010-10-12 12:20:00,7.68,7.68,7.66,7.66,10000.0,7.68,7.68,7.66,7.66,10000.0
2010-10-12 12:30:00,7.67,7.67,7.66,7.66,1500.0,7.67,7.67,7.66,7.66,1500.0
2010-10-12 12:40:00,7.67,7.67,7.66,7.66,11400.0,7.67,7.67,7.66,7.66,11400.0
2010-10-12 12:50:00,7.66,7.67,7.66,7.66,4100.0,7.66,7.67,7.66,7.66,4100.0
2010-10-12 13:00:00,7.67,7.67,7.66,7.66,11000.0,7.67,7.67,7.66,7.66,11000.0
2010-10-12 13:10:00,7.66,7.67,7.66,7.66,5100.0,7.66,7.67,7.66,7.66,5100.0
2010-10-12 13:20:00,7.66,7.67,7.66,7.66,6500.0,7.66,7.67,7.66,7.66,6500.0
2010-10-12 13:30:00,7.67,7.67,7.66,7.67,6100.0,7.67,7.67,7.66,7.67,6100.0
2010-10-12 13:40:00,7.66,7.67,7.66,7.66,6200.0,7.66,7.67,7.66,7.66,6200.0
2010-10-12 13:50:00,7.66,7.69,7.66,7.69,30200.0,7.66,7.69,7.66,7.69,30200.0
2010-10-12 14:00:00,7.69,7.7,7.67,7.69,107300.0,7.69,7.7,7.67,7.69,107300.0
2010-10-12 14:10:00,7.69,7.74,7.69,7.72,33500.0,7.69,7.74,7.69,7.72,33500.0
2010-10-12 14:20:00,7.72,7.72,7.69,7.72,18100.0,7.72,7.72,7.69,7.72,18100.0
2010-10-12 14:30:00,7.72,7.72,7.69,7.72,37600.0,7.72,7.72,7.69,7.72,37600.0
2010-10-12 14:40:00,7.72,7.75,7.72,7.75,33400.0,7.72,7.75,7.72,7.75,33400.0
2010-10-12 14:50:00,7.74,7.77,7.74,7.77,51400.0,7.74,7.77,7.74,7.77,51400.0
2010-10-12 15:00:00,7.76,7.78,7.75,7.77,73600.0,7.76,7.78,7.75,7.77,73600.0
2010-10-12 15:10:00,7.78,7.81,7.77,7.8,92500.0,7.78,7.81,7.77,7.8,92500.0
2010-10-12 15:20:00,7.8,7.81,7.79,7.81,76500.0,7.8,7.81,7.79,7.81,76500.0
2010-10-12 15:30:00,7.81,7.81,7.77,7.78,60900.0,7.81,7.81,7.77,7.78,60900.0
2010-10-12 15:40:00,7.78,7.78,7.75,7.76,72300.0,7.78,7.78,7.75,7.76,72300.0
2010-10-12 15:50:00,7.75,7.76,7.73,7.74,207900.0,7.75,7.76,7.73,7.74,207900.0
2010-10-13 09:30:00,7.77,7.81,7.77,7.77,25000.0,7.77,7.81,7.77,7.77,25000.0
2010-10-13 09:40:00,7.78,7.82,7.74,7.82,27700.0,7.78,7.82,7.74,7.82,27700.0
2010-10-13 09:50:00,7.81,7.82,7.78,7.82,32300.0,7.81,7.82,7.78,7.82,32300.0
2010-10-13 10:00:00,7.82,7.85,7.81,7.84,22700.0,7.82,7.85,7.81,7.84,22700.0
2010-10-13 10:10:00,7.83,7.83,7.78,7.78,33500.0,7.83,7.83,7.78,7.78,33500.0
2010-10-13 10:20:00,7.79,7.81,7.78,7.8,84600.0,7.79,7.81,7.78,7.8,84600.0
2010-10-13 10:30:00,7.79,7.81,7.79,7.8,12100.0,7.79,7.81,7.79,7.8,12100.0
2010-10-13 10:40:00,7.8,7.81,7.8,7.8,7200.0,7.8,7.81,7.8,7.8,7200.0
2010-10-13 10:50:00,7.81,7.83,7.8,7.83,30100.0,7.81,7.83,7.8,7.83,30100.0
2010-10-13 11:00:00,7.83,7.85,7.82,7.84,26100.0,7.83,7.85,7.82,7.84,26100.0
2010-10-13 11:10:00,7.84,7.84,7.83,7.84,4700.0,7.84,7.84,7.83,7.84,4700.0
2010-10-13 11:20:00,7.84,7.85,7.83,7.83,40800.0,7.84,7.85,7.83,7.83,40800.0
2010-10-13 11:30:00,7.84,7.85,7.83,7.83,33200.0,7.84,7.85,7.83,7.83,33200.0
2010-10-13 11:40:00,7.83,7.84,7.83,7.84,15800.0,7.83,7.84,7.83,7.84,15800.0
2010-10-13 11:50:00,7.84,7.84,7.83,7.84,6200.0,7.84,7.84,7.83,7.84,6200.0
2010-10-13 12:00:00,7.84,7.85,7.84,7.84,39700.0,7.84,7.85,7.84,7.84,39700.0
2010-10-13 12:10:00,7.84,7.85,7.84,7.84,10200.0,7.84,7.85,7.84,7.84,10200.0
2010-10-13 12:20:00,7.84,7.85,7.84,7.84,13200.0,7.84,7.85,7.84,7.84,13200.0
2010-10-13 12:30:00,7.84,7.85,7.84,7.84,4900.0,7.84,7.85,7.84,7.84,4900.0
2010-10-13 12:40:00,7.84,7.85,7.84,7.85,26000.0,7.84,7.85,7.84,7.85,26000.0
2010-10-13 12:50:00,7.85,7.85,7.84,7.84,5400.0,7.85,7.85,7.84,7.84,5400.0
2010-10-13 13:00:00,7.85,7.85,7.84,7.85,6000.0,7.85,7.85,7.84,7.85,6000.0
2010-10-13 13:10:00,7.85,7.87,7.84,7.87,48200.0,7.85,7.87,7.84,7.87,48200.0
2010-10-13 13:20:00,7.87,7.89,7.87,7.89,22200.0,7.87,7.89,7.87,7.89,22200.0
2010-10-13 13:30:00,7.89,7.89,7.87,7.89,23300.0,7.89,7.89,7.87,7.89,23300.0
2010-10-13 13:40:00,7.88,7.9,7.88,7.9,22100.0,7.88,7.9,7.88,7.9,22100.0
2010-10-13 13:50:00,7.89,7.91,7.89,7.91,66000.0,7.89,7.91,7.89,7.91,66000.0
2010-10-13 14:00:00,7.91,7.92,7.9,7.91,85900.0,7.91,7.92,7.9,7.91,85900.0
2010-10-13 14:10:00,7.91,7.94,7.9,7.91,256800.0,7.91,7.94,7.9,7.91,256800.0
2010-10-13 14:20:00,7.9,7.91,7.9,7.9,31800.0,7.9,7.91,7.9,7.9,31800.0
2010-10-13 14:30:00,7.9,7.91,7.9,7.91,14400.0,7.9,7.91,7.9,7.91,14400.0
2010-10-13 14:40:00,7.91,7.91,7.87,7.9,247500.0,7.91,7.91,7.87,7.9,247500.0
2010-10-13 14:50:00,7.89,7.94,7.89,7.93,136700.0,7.89,7.94,7.89,7.93,136700.0
2010-10-13 15:00:00,7.93,7.94,7.9,7.91,141800.0,7.93,7.94,7.9,7.91,141800.0
2010-10-13 15:10:00,7.92,7.96,7.91,7.95,223000.0,7.92,7.96,7.91,7.95,223000.0
2010-10-13 15:20:00,7.95,7.99,7.95,7.97,174700.0,7.95,7.99,7.95,7.97,174700.0
2010-10-13 15:30:00,7.97,7.99,7.96,7.98,369500.0,7.97,7.99,7.96,7.98,369500.0
2010-10-13 15:40:00,7.98,8.0,7.97,7.97,254100.0,7.98,8.0,7.97,7.97,254100.0
2010-10-13 15:50:00,7.97,7.99,7.94,7.97,885700.0,7.97,7.99,7.94,7.97,885700.0
2010-10-14 09:30:00,7.94,7.99,7.92,7.99,127600.0,7.94,7.99,7.92,7.99,127600.0
2010-10-14 09:40:00,7.99,8.02,7.97,8.02,380700.0,7.99,8.02,7.97,8.02,380700.0
2010-10-14 09:50:00,8.03,8.06,8.02,8.03,148300.0,8.03,8.06,8.02,8.03,148300.0
2010-10-14 10:00:00,8.04,8.09,8.04,8.06,108000.0,8.04,8.09,8.04,8.06,108000.0
2010-10-14 10:10:00,8.06,8.12,8.06,8.11,111300.0,8.06,8.12,8.06,8.11,111300.0
2010-10-14 10:20:00,8.12,8.18,8.1,8.17,221200.0,8.12,8.18,8.1,8.17,221200.0
2010-10-14 10:30:00,8.17,8.24,8.16,8.23,316200.0,8.17,8.24,8.16,8.23,316200.0
2010-10-14 10:40:00,8.23,8.31,8.23,8.28,365200.0,8.23,8.31,8.23,8.28,365200.0
2010-10-14 10:50:00,8.28,8.28,8.21,8.22,183900.0,8.28,8.28,8.21,8.22,183900.0
2010-10-14 11:00:00,8.21,8.21,8.17,8.19,53300.0,8.21,8.21,8.17,8.19,53300.0
2010-10-14 11:10:00,8.2,8.2,8.14,8.14,104600.0,8.2,8.2,8.14,8.14,104600.0
2010-10-14 11:20:00,8.14,8.15,8.11,8.12,115600.0,8.14,8.15,8.11,8.12,115600.0
2010-10-14 11:30:00,8.12,8.15,8.12,8.14,111500.0,8.12,8.15,8.12,8.14,111500.0
2010-10-14 11:40:00,8.14,8.14,8.13,8.13,24200.0,8.14,8.14,8.13,8.13,24200.0
2010-10-14 11:50:00,8.13,8.16,8.13,8.15,96400.0,8.13,8.16,8.13,8.15,96400.0
2010-10-14 12:00:00,8.15,8.18,8.15,8.16,101600.0,8.15,8.18,8.15,8.16,101600.0
2010-10-14 12:10:00,8.16,8.18,8.13,8.13,193300.0,8.16,8.18,8.13,8.13,193300.0
2010-10-14 12:20:00,8.13,8.16,8.1,8.11,168700.0,8.13,8.16,8.1,8.11,168700.0
2010-10-14 12:30:00,8.12,8.14,8.11,8.14,63900.0,8.12,8.14,8.11,8.14,63900.0
2010-10-14 12:40:00,8.13,8.15,8.13,8.14,49700.0,8.13,8.15,8.13,8.14,49700.0
2010-10-14 12:50:00,8.14,8.16,8.13,8.14,62300.0,8.14,8.16,8.13,8.14,62300.0
2010-10-14 13:00:00,8.14,8.16,8.12,8.14,148400.0,8.14,8.16,8.12,8.14,148400.0
2010-10-14 13:10:00,8.14,8.14,8.14,8.14,9600.0,8.14,8.14,8.14,8.14,9600.0
2010-10-14 13:20:00,8.14,8.16,8.14,8.15,77000.0,8.14,8.16,8.14,8.15,77000.0
2010-10-14 13:30:00,8.15,8.16,8.15,8.15,49300.0,8.15,8.16,8.15,8.15,49300.0
2010-10-14 13:40:00,8.15,8.18,8.15,8.15,171900.0,8.15,8.18,8.15,8.15,171900.0
2010-10-14 13:50:00,8.15,8.19,8.15,8.17,147200.0,8.15,8.19,8.15,8.17,147200.0
2010-10-14 14:00:00,8.18,8.18,8.17,8.17,17600.0,8.18,8.18,8.17,8.17,17600.0
2010-10-14 14:10:00,8.17,8.18,8.16,8.16,109400.0,8.17,8.18,8.16,8.16,109400.0
2010-10-14 14:20:00,8.17,8.18,8.16,8.17,55400.0,8.17,8.18,8.16,8.17,55400.0
2010-10-14 14:30:00,8.18,8.18,8.17,8.17,105700.0,8.18,8.18,8.17,8.17,105700.0
2010-10-14 14:40:00,8.17,8.19,8.16,8.16,189000.0,8.17,8.19,8.16,8.16,189000.0
2010-10-14 14:50:00,8.16,8.17,8.12,8.13,152800.0,8.16,8.17,8.12,8.13,152800.0
2010-10-14 15:00:00,8.12,8.13,8.1,8.12,108000.0,8.12,8.13,8.1,8.12,108000.0
2010-10-14 15:10:00,8.12,8.13,8.11,8.11,41400.0,8.12,8.13,8.11,8.11,41400.0
2010-10-14 15:20:00,8.12,8.16,8.11,8.11,179000.0,8.12,8.16,8.11,8.11,179000.0
2010-10-14 15:30:00,8.11,8.11,8.05,8.11,361300.0,8.11,8.11,8.05,8.11,361300.0
2010-10-14 15:40:00,8.1,8.11,8.08,8.09,140300.0,8.1,8.11,8.08,8.09,140300.0
2010-10-14 15:50:00,8.09,8.18,8.09,8.18,577200.0,8.09,8.18,8.09,8.18,577200.0
2010-10-15 09:30:00,8.19,8.21,8.14,8.17,194000.0,8.19,8.21,8.14,8.17,194000.0
2010-10-15 09:40:00,8.16,8.16,8.08,8.08,176000.0,8.16,8.16,8.08,8.08,176000.0
2010-10-15 09:50:00,8.07,8.15,8.06,8.14,90300.0,8.07,8.15,8.06,8.14,90300.0
2010-10-15 10:00:00,8.14,8.14,8.07,8.1,164200.0,8.14,8.14,8.07,8.1,164200.0
2010-10-15 10:10:00,8.1,8.1,8.07,8.08,144800.0,8.1,8.1,8.07,8.08,144800.0
2010-10-15 10:20:00,8.08,8.08,8.05,8.06,137800.0,8.08,8.08,8.05,8.06,137800.0
2010-10-15 10:30:00,8.06,8.06,8.03,8.05,77300.0,8.06,8.06,8.03,8.05,77300.0
2010-10-15 10:40:00,8.06,8.08,8.05,8.08,26400.0,8.06,8.08,8.05,8.08,26400.0
2010-10-15 10:50:00,8.08,8.1,8.08,8.08,130900.0,8.08,8.1,8.08,8.08,130900.0
2010-10-15 11:00:00,8.08,8.1,8.07,8.09,114500.0,8.08,8.1,8.07,8.09,114500.0
2010-10-15 11:10:00,8.1,8.11,8.06,8.07,155100.0,8.1,8.11,8.06,8.07,155100.0
2010-10-15 11:20:00,8.07,8.09,8.05,8.07,186800.0,8.07,8.09,8.05,8.07,186800.0
2010-10-15 11:30:00,8.07,8.08,8.07,8.08,41200.0,8.07,8.08,8.07,8.08,41200.0
2010-10-15 11:40:00,8.08,8.08,8.05,8.05,46500.0,8.08,8.08,8.05,8.05,46500.0
2010-10-15 11:50:00,8.05,8.05,8.01,8.02,78500.0,8.05,8.05,8.01,8.02,78500.0
2010-10-15 12:00:00,8.02,8.05,7.99,8.04,148600.0,8.02,8.05,7.99,8.04,148600.0
2010-10-15 12:10:00,8.03,8.04,7.99,7.99,364500.0,8.03,8.04,7.99,7.99,364500.0
2010-10-15 12:20:00,7.99,8.0,7.98,7.99,658000.0,7.99,8.0,7.98,7.99,658000.0
2010-10-15 12:30:00,7.99,7.99,7.98,7.98,274200.0,7.99,7.99,7.98,7.98,274200.0
2010-10-15 12:40:00,7.99,7.99,7.98,7.99,26600.0,7.99,7.99,7.98,7.99,26600.0
2010-10-15 12:50:00,7.99,8.0,7.98,7.98,77400.0,7.99,8.0,7.98,7.98,77400.0
2010-10-15 13:00:00,7.98,7.98,7.96,7.96,61800.0,7.98,7.98,7.96,7.96,61800.0
2010-10-15 13:10:00,7.97,7.97,7.95,7.96,42700.0,7.97,7.97,7.95,7.96,42700.0
2010-10-15 13:20:00,7.96,7.96,7.94,7.96,59400.0,7.96,7.96,7.94,7.96,59400.0
2010-10-15 13:30:00,7.96,7.97,7.95,7.96,176400.0,7.96,7.97,7.95,7.96,176400.0
2010-10-15 13:40:00,7.96,7.99,7.94,7.99,341600.0,7.96,7.99,7.94,7.99,341600.0
2010-10-15 13:50:00,7.99,8.0,7.99,7.99,190900.0,7.99,8.0,7.99,7.99,190900.0
2010-10-15 14:00:00,8.0,8.02,7.99,8.01,462800.0,8.0,8.02,7.99,8.01,462800.0
2010-10-15 14:10:00,8.01,8.05,8.0,8.03,165100.0,8.01,8.05,8.0,8.03,165100.0
2010-10-15 14:20:00,8.03,8.04,8.01,8.03,112000.0,8.03,8.04,8.01,8.03,112000.0
2010-10-15 14:30:00,8.03,8.03,8.01,8.02,21200.0,8.03,8.03,8.01,8.02,21200.0
2010-10-15 14:40:00,8.01,8.02,8.0,8.01,36600.0,8.01,8.02,8.0,8.01,36600.0
2010-10-15 14:50:00,8.01,8.01,7.99,8.0,25500.0,8.01,8.01,7.99,8.0,25500.0
2010-10-15 15:00:00,7.99,8.0,7.98,7.99,386000.0,7.99,8.0,7.98,7.99,386000.0
2010-10-15 15:10:00,7.98,8.01,7.97,8.01,354000.0,7.98,8.01,7.97,8.01,354000.0
2010-10-15 15:20:00,8.01,8.01,7.99,7.99,354500.0,8.01,8.01,7.99,7.99,354500.0
2010-10-15 15:30:00,7.99,8.01,7.99,8.0,234000.0,7.99,8.01,7.99,8.0,234000.0
2010-10-15 15:40:00,8.01,8.02,7.99,8.0,187000.0,8.01,8.02,7.99,8.0,187000.0
2010-10-15 15:50:00,7.99,8.0,7.97,7.98,302900.0,7.99,8.0,7.97,7.98,302900.0
2010-10-18 09:30:00,7.95,7.98,7.8,7.81,212200.0,7.95,7.98,7.8,7.81,212200.0
2010-10-18 09:40:00,7.8,7.84,7.8,7.83,189200.0,7.8,7.84,7.8,7.83,189200.0
2010-10-18 09:50:00,7.82,7.83,7.77,7.81,236500.0,7.82,7.83,7.77,7.81,236500.0
2010-10-18 10:00:00,7.82,7.83,7.8,7.82,84000.0,7.82,7.83,7.8,7.82,84000.0
2010-10-18 10:10:00,7.83,7.84,7.8,7.81,108300.0,7.83,7.84,7.8,7.81,108300.0
2010-10-18 10:20:00,7.81,7.82,7.75,7.75,177300.0,7.81,7.82,7.75,7.75,177300.0
2010-10-18 10:30:00,7.76,7.77,7.75,7.75,90300.0,7.76,7.77,7.75,7.75,90300.0
2010-10-18 10:40:00,7.75,7.76,7.74,7.75,177000.0,7.75,7.76,7.74,7.75,177000.0
2010-10-18 10:50:00,7.76,7.8,7.75,7.8,147900.0,7.76,7.8,7.75,7.8,147900.0
2010-10-18 11:00:00,7.8,7.81,7.79,7.81,134500.0,7.8,7.81,7.79,7.81,134500.0
2010-10-18 11:10:00,7.81,7.84,7.8,7.84,53400.0,7.81,7.84,7.8,7.84,53400.0
2010-10-18 11:20:00,7.84,7.86,7.83,7.86,57200.0,7.84,7.86,7.83,7.86,57200.0
2010-10-18 11:30:00,7.85,7.86,7.85,7.86,41400.0,7.85,7.86,7.85,7.86,41400.0
2010-10-18 11:40:00,7.85,7.86,7.83,7.83,96000.0,7.85,7.86,7.83,7.83,96000.0
2010-10-18 11:50:00,7.84,7.84,7.82,7.82,65900.0,7.84,7.84,7.82,7.82,65900.0
2010-10-18 12:00:00,7.83,7.85,7.82,7.84,72500.0,7.83,7.85,7.82,7.84,72500.0
2010-10-18 12:10:00,7.85,7.85,7.84,7.84,21700.0,7.85,7.85,7.84,7.84,21700.0
2010-10-18 12:20:00,7.84,7.85,7.84,7.85,12400.0,7.84,7.85,7.84,7.85,12400.0
2010-10-18 12:30:00,7.85,7.85,7.84,7.84,47100.0,7.85,7.85,7.84,7.84,47100.0
2010-10-18 12:40:00,7.84,7.85,7.83,7.84,25400.0,7.84,7.85,7.83,7.84,25400.0
2010-10-18 12:50:00,7.84,7.84,7.83,7.84,5800.0,7.84,7.84,7.83,7.84,5800.0
2010-10-18 13:00:00,7.84,7.84,7.83,7.84,9700.0,7.84,7.84,7.83,7.84,9700.0
2010-10-18 13:10:00,7.84,7.86,7.83,7.86,25100.0,7.84,7.86,7.83,7.86,25100.0
2010-10-18 13:20:00,7.86,7.86,7.85,7.86,21700.0,7.86,7.86,7.85,7.86,21700.0
2010-10-18 13:30:00,7.86,7.86,7.82,7.83,52000.0,7.86,7.86,7.82,7.83,52000.0
2010-10-18 13:40:00,7.82,7.83,7.82,7.83,8600.0,7.82,7.83,7.82,7.83,8600.0
2010-10-18 13:50:00,7.83,7.83,7.82,7.83,15300.0,7.83,7.83,7.82,7.83,15300.0
2010-10-18 14:00:00,7.83,7.83,7.82,7.83,18800.0,7.83,7.83,7.82,7.83,18800.0
2010-10-18 14:10:00,7.83,7.83,7.82,7.83,25400.0,7.83,7.83,7.82,7.83,25400.0
2010-10-18 14:20:00,7.83,7.83,7.82,7.83,10500.0,7.83,7.83,7.82,7.83,10500.0
2010-10-18 14:30:00,7.83,7.83,7.82,7.83,18000.0,7.83,7.83,7.82,7.83,18000.0
2010-10-18 14:40:00,7.82,7.83,7.82,7.82,25200.0,7.82,7.83,7.82,7.82,25200.0
2010-10-18 14:50:00,7.83,7.83,7.82,7.82,38000.0,7.83,7.83,7.82,7.82,38000.0
2010-10-18 15:00:00,7.82,7.83,7.81,7.82,138000.0,7.82,7.83,7.81,7.82,138000.0
2010-10-18 15:10:00,7.83,7.83,7.8,7.8,111800.0,7.83,7.83,7.8,7.8,111800.0
2010-10-18 15:20:00,7.8,7.83,7.8,7.82,48800.0,7.8,7.83,7.8,7.82,48800.0
2010-10-18 15:30:00,7.82,7.83,7.82,7.83,62100.0,7.82,7.83,7.82,7.83,62100.0
2010-10-18 15:40:00,7.82,7.84,7.82,7.82,163200.0,7.82,7.84,7.82,7.82,163200.0
2010-10-18 15:50:00,7.82,7.83,7.8,7.82,292400.0,7.82,7.83,7.8,7.82,292400.0
2010-10-19 09:30:00,7.72,7.75,7.67,7.72,70400.0,7.72,7.75,7.67,7.72,70400.0
2010-10-19 09:40:00,7.72,7.73,7.62,7.62,367900.0,7.72,7.73,7.62,7.62,367900.0
2010-10-19 09:50:00,7.62,7.67,7.59,7.67,207600.0,7.62,7.67,7.59,7.67,207600.0
2010-10-19 10:00:00,7.66,7.73,7.63,7.72,239300.0,7.66,7.73,7.63,7.72,239300.0
2010-10-19 10:10:00,7.72,7.81,7.72,7.8,97400.0,7.72,7.81,7.72,7.8,97400.0
2010-10-19 10:20:00,7.8,7.82,7.77,7.8,287400.0,7.8,7.82,7.77,7.8,287400.0
2010-10-19 10:30:00,7.8,7.84,7.79,7.8,59600.0,7.8,7.84,7.79,7.8,59600.0
2010-10-19 10:40:00,7.8,7.81,7.79,7.8,130900.0,7.8,7.81,7.79,7.8,130900.0
2010-10-19 10:50:00,7.8,7.81,7.76,7.76,44800.0,7.8,7.81,7.76,7.76,44800.0
2010-10-19 11:00:00,7.76,7.76,7.71,7.71,71600.0,7.76,7.76,7.71,7.71,71600.0
2010-10-19 11:10:00,7.72,7.73,7.71,7.71,41200.0,7.72,7.73,7.71,7.71,41200.0
2010-10-19 11:20:00,7.71,7.73,7.71,7.72,69200.0,7.71,7.73,7.71,7.72,69200.0
2010-10-19 11:30:00,7.73,7.74,7.72,7.73,37500.0,7.73,7.74,7.72,7.73,37500.0
2010-10-19 11:40:00,7.73,7.77,7.73,7.76,50000.0,7.73,7.77,7.73,7.76,50000.0
2010-10-19 11:50:00,7.77,7.77,7.71,7.71,70000.0,7.77,7.77,7.71,7.71,70000.0
2010-10-19 12:00:00,7.72,7.72,7.68,7.68,41700.0,7.72,7.72,7.68,7.68,41700.0
2010-10-19 12:10:00,7.68,7.72,7.67,7.69,120500.0,7.68,7.72,7.67,7.69,120500.0
2010-10-19 12:20:00,7.68,7.69,7.63,7.67,172400.0,7.68,7.69,7.63,7.67,172400.0
2010-10-19 12:30:00,7.67,7.67,7.64,7.64,91900.0,7.67,7.67,7.64,7.64,91900.0
2010-10-19 12:40:00,7.64,7.66,7.64,7.65,23100.0,7.64,7.66,7.64,7.65,23100.0
2010-10-19 12:50:00,7.65,7.67,7.64,7.67,45800.0,7.65,7.67,7.64,7.67,45800.0
2010-10-19 13:00:00,7.66,7.67,7.66,7.66,24700.0,7.66,7.67,7.66,7.66,24700.0
2010-10-19 13:10:00,7.66,7.67,7.64,7.64,48800.0,7.66,7.67,7.64,7.64,48800.0
2010-10-19 13:20:00,7.65,7.66,7.63,7.66,53400.0,7.65,7.66,7.63,7.66,53400.0
2010-10-19 13:30:00,7.66,7.66,7.65,7.65,62100.0,7.66,7.66,7.65,7.65,62100.0
2010-10-19 13:40:00,7.66,7.66,7.65,7.66,22700.0,7.66,7.66,7.65,7.66,22700.0
2010-10-19 13:50:00,7.66,7.66,7.62,7.63,58100.0,7.66,7.66,7.62,7.63,58100.0
2010-10-19 14:00:00,7.63,7.63,7.59,7.62,191200.0,7.63,7.63,7.59,7.62,191200.0
2010-10-19 14:10:00,7.61,7.65,7.6,7.62,99800.0,7.61,7.65,7.6,7.62,99800.0
2010-10-19 14:20:00,7.62,7.63,7.6,7.61,94900.0,7.62,7.63,7.6,7.61,94900.0
2010-10-19 14:30:00,7.61,7.65,7.6,7.63,99300.0,7.61,7.65,7.6,7.63,99300.0
2010-10-19 14:40:00,7.63,7.67,7.63,7.67,105400.0,7.63,7.67,7.63,7.67,105400.0
2010-10-19 14:50:00,7.67,7.68,7.66,7.67,116400.0,7.67,7.68,7.66,7.67,116400.0
2010-10-19 15:00:00,7.67,7.68,7.64,7.65,116500.0,7.67,7.68,7.64,7.65,116500.0
2010-10-19 15:10:00,7.65,7.67,7.63,7.66,159400.0,7.65,7.67,7.63,7.66,159400.0
2010-10-19 15:20:00,7.66,7.67,7.65,7.66,198300.0,7.66,7.67,7.65,7.66,198300.0
2010-10-19 15:30:00,7.66,7.68,7.65,7.68,208600.0,7.66,7.68,7.65,7.68,208600.0
2010-10-19 15:40:00,7.67,7.68,7.65,7.66,79000.0,7.67,7.68,7.65,7.66,79000.0
2010-10-19 15:50:00,7.66,7.7,7.65,7.7,197400.0,7.66,7.7,7.65,7.7,197400.0
2010-10-20 09:30:00,7.73,7.73,7.66,7.66,30900.0,7.73,7.73,7.66,7.66,30900.0
2010-10-20 09:40:00,7.67,7.73,7.64,7.69,102800.0,7.67,7.73,7.64,7.69,102800.0
2010-10-20 09:50:00,7.7,7.71,7.65,7.65,44700.0,7.7,7.71,7.65,7.65,44700.0
2010-10-20 10:00:00,7.65,7.69,7.65,7.66,29500.0,7.65,7.69,7.65,7.66,29500.0
2010-10-20 10:10:00,7.65,7.68,7.64,7.66,130600.0,7.65,7.68,7.64,7.66,130600.0
2010-10-20 10:20:00,7.66,7.67,7.64,7.66,94800.0,7.66,7.67,7.64,7.66,94800.0
2010-10-20 10:30:00,7.66,7.69,7.66,7.66,73700.0,7.66,7.69,7.66,7.66,73700.0
2010-10-20 10:40:00,7.66,7.74,7.66,7.72,133000.0,7.66,7.74,7.66,7.72,133000.0
2010-10-20 10:50:00,7.73,7.77,7.73,7.76,57300.0,7.73,7.77,7.73,7.76,57300.0
2010-10-20 11:00:00,7.76,7.78,7.75,7.78,39800.0,7.76,7.78,7.75,7.78,39800.0
2010-10-20 11:10:00,7.78,7.79,7.75,7.77,46400.0,7.78,7.79,7.75,7.77,46400.0
2010-10-20 11:20:00,7.76,7.8,7.76,7.8,57400.0,7.76,7.8,7.76,7.8,57400.0
2010-10-20 11:30:00,7.79,7.79,7.78,7.78,15300.0,7.79,7.79,7.78,7.78,15300.0
2010-10-20 11:40:00,7.78,7.79,7.75,7.75,21300.0,7.78,7.79,7.75,7.75,21300.0
2010-10-20 11:50:00,7.75,7.76,7.75,7.75,9500.0,7.75,7.76,7.75,7.75,9500.0
2010-10-20 12:00:00,7.75,7.76,7.74,7.74,21500.0,7.75,7.76,7.74,7.74,21500.0
2010-10-20 12:10:00,7.74,7.75,7.74,7.74,10600.0,7.74,7.75,7.74,7.74,10600.0
2010-10-20 12:20:00,7.74,7.75,7.74,7.74,11400.0,7.74,7.75,7.74,7.74,11400.0
2010-10-20 12:30:00,7.75,7.75,7.74,7.74,9600.0,7.75,7.75,7.74,7.74,9600.0
2010-10-20 12:40:00,7.74,7.75,7.72,7.72,26600.0,7.74,7.75,7.72,7.72,26600.0
2010-10-20 12:50:00,7.72,7.73,7.69,7.69,42800.0,7.72,7.73,7.69,7.69,42800.0
2010-10-20 13:00:00,7.7,7.7,7.69,7.7,10100.0,7.7,7.7,7.69,7.7,10100.0
2010-10-20 13:10:00,7.7,7.72,7.68,7.71,41700.0,7.7,7.72,7.68,7.71,41700.0
2010-10-20 13:20:00,7.72,7.72,7.71,7.71,10300.0,7.72,7.72,7.71,7.71,10300.0
2010-10-20 13:30:00,7.71,7.72,7.71,7.72,10500.0,7.71,7.72,7.71,7.72,10500.0
2010-10-20 13:40:00,7.71,7.72,7.7,7.7,27900.0,7.71,7.72,7.7,7.7,27900.0
2010-10-20 13:50:00,7.7,7.72,7.7,7.71,32500.0,7.7,7.72,7.7,7.71,32500.0
2010-10-20 14:00:00,7.72,7.74,7.7,7.7,69700.0,7.72,7.74,7.7,7.7,69700.0
2010-10-20 14:10:00,7.7,7.74,7.7,7.73,25200.0,7.7,7.74,7.7,7.73,25200.0
2010-10-20 14:20:00,7.73,7.74,7.73,7.73,17200.0,7.73,7.74,7.73,7.73,17200.0
2010-10-20 14:30:00,7.74,7.76,7.74,7.75,28700.0,7.74,7.76,7.74,7.75,28700.0
2010-10-20 14:40:00,7.75,7.76,7.72,7.72,46900.0,7.75,7.76,7.72,7.72,46900.0
2010-10-20 14:50:00,7.72,7.75,7.71,7.73,62400.0,7.72,7.75,7.71,7.73,62400.0
2010-10-20 15:00:00,7.74,7.75,7.71,7.72,165800.0,7.74,7.75,7.71,7.72,165800.0
2010-10-20 15:10:00,7.72,7.74,7.71,7.74,51600.0,7.72,7.74,7.71,7.74,51600.0
2010-10-20 15:20:00,7.74,7.78,7.74,7.78,85200.0,7.74,7.78,7.74,7.78,85200.0
2010-10-20 15:30:00,7.78,7.79,7.74,7.75,155100.0,7.78,7.79,7.74,7.75,155100.0
2010-10-20 15:40:00,7.75,7.76,7.73,7.73,123000.0,7.75,7.76,7.73,7.73,123000.0
2010-10-20 15:50:00,7.73,7.74,7.71,7.73,207700.0,7.73,7.74,7.71,7.73,207700.0
2010-10-21 09:30:00,7.76,7.84,7.74,7.84,30700.0,7.76,7.84,7.74,7.84,30700.0
2010-10-21 09:40:00,7.84,7.87,7.82,7.83,44800.0,7.84,7.87,7.82,7.83,44800.0
2010-10-21 09:50:00,7.83,7.85,7.81,7.82,18100.0,7.83,7.85,7.81,7.82,18100.0
2010-10-21 10:00:00,7.81,7.85,7.78,7.85,32100.0,7.81,7.85,7.78,7.85,32100.0
2010-10-21 10:10:00,7.84,7.85,7.81,7.81,20700.0,7.84,7.85,7.81,7.81,20700.0
2010-10-21 10:20:00,7.81,7.86,7.81,7.86,81600.0,7.81,7.86,7.81,7.86,81600.0
2010-10-21 10:30:00,7.86,7.88,7.86,7.86,29900.0,7.86,7.88,7.86,7.86,29900.0
2010-10-21 10:40:00,7.87,7.88,7.86,7.87,25600.0,7.87,7.88,7.86,7.87,25600.0
2010-10-21 10:50:00,7.87,7.88,7.86,7.88,16400.0,7.87,7.88,7.86,7.88,16400.0
2010-10-21 11:00:00,7.87,7.88,7.86,7.87,17400.0,7.87,7.88,7.86,7.87,17400.0
2010-10-21 11:10:00,7.87,7.87,7.82,7.82,30600.0,7.87,7.87,7.82,7.82,30600.0
2010-10-21 11:20:00,7.83,7.85,7.79,7.81,107300.0,7.83,7.85,7.79,7.81,107300.0
2010-10-21 11:30:00,7.81,7.83,7.77,7.77,62100.0,7.81,7.83,7.77,7.77,62100.0
2010-10-21 11:40:00,7.77,7.8,7.75,7.8,82000.0,7.77,7.8,7.75,7.8,82000.0
2010-10-21 11:50:00,7.79,7.83,7.79,7.83,18500.0,7.79,7.83,7.79,7.83,18500.0
2010-10-21 12:00:00,7.82,7.83,7.8,7.8,11600.0,7.82,7.83,7.8,7.8,11600.0
2010-10-21 12:10:00,7.8,7.81,7.79,7.81,16600.0,7.8,7.81,7.79,7.81,16600.0
2010-10-21 12:20:00,7.81,7.81,7.8,7.81,5000.0,7.81,7.81,7.8,7.81,5000.0
2010-10-21 12:30:00,7.8,7.81,7.77,7.77,67600.0,7.8,7.81,7.77,7.77,67600.0
2010-10-21 12:40:00,7.78,7.78,7.75,7.76,67200.0,7.78,7.78,7.75,7.76,67200.0
2010-10-21 12:50:00,7.76,7.77,7.76,7.76,9100.0,7.76,7.77,7.76,7.76,9100.0
2010-10-21 13:00:00,7.76,7.78,7.75,7.78,51300.0,7.76,7.78,7.75,7.78,51300.0
2010-10-21 13:10:00,7.77,7.79,7.77,7.78,4000.0,7.77,7.79,7.77,7.78,4000.0
2010-10-21 13:20:00,7.79,7.8,7.78,7.79,12700.0,7.79,7.8,7.78,7.79,12700.0
2010-10-21 13:30:00,7.79,7.79,7.77,7.79,11300.0,7.79,7.79,7.77,7.79,11300.0
2010-10-21 13:40:00,7.79,7.79,7.74,7.75,20300.0,7.79,7.79,7.74,7.75,20300.0
2010-10-21 13:50:00,7.75,7.75,7.7,7.71,90800.0,7.75,7.75,7.7,7.71,90800.0
2010-10-21 14:00:00,7.7,7.72,7.69,7.72,34400.0,7.7,7.72,7.69,7.72,34400.0
2010-10-21 14:10:00,7.72,7.73,7.7,7.73,36200.0,7.72,7.73,7.7,7.73,36200.0
2010-10-21 14:20:00,7.73,7.73,7.71,7.73,21700.0,7.73,7.73,7.71,7.73,21700.0
2010-10-21 14:30:00,7.73,7.74,7.73,7.74,12700.0,7.73,7.74,7.73,7.74,12700.0
2010-10-21 14:40:00,7.74,7.74,7.73,7.73,18600.0,7.74,7.74,7.73,7.73,18600.0
2010-10-21 14:50:00,7.74,7.76,7.73,7.76,34100.0,7.74,7.76,7.73,7.76,34100.0
2010-10-21 15:00:00,7.76,7.78,7.75,7.78,53000.0,7.76,7.78,7.75,7.78,53000.0
2010-10-21 15:10:00,7.78,7.81,7.77,7.8,59600.0,7.78,7.81,7.77,7.8,59600.0
2010-10-21 15:20:00,7.8,7.8,7.78,7.79,21500.0,7.8,7.8,7.78,7.79,21500.0
2010-10-21 15:30:00,7.79,7.8,7.77,7.8,74900.0,7.79,7.8,7.77,7.8,74900.0
2010-10-21 15:40:00,7.8,7.82,7.79,7.82,111100.0,7.8,7.82,7.79,7.82,111100.0
2010-10-21 15:50:00,7.82,7.82,7.8,7.81,54700.0,7.82,7.82,7.8,7.81,54700.0
2010-10-22 09:30:00,7.81,7.81,7.74,7.8,24400.0,7.81,7.81,7.74,7.8,24400.0
2010-10-22 09:40:00,7.8,7.86,7.78,7.84,31600.0,7.8,7.86,7.78,7.84,31600.0
2010-10-22 09:50:00,7.84,7.84,7.79,7.8,20900.0,7.84,7.84,7.79,7.8,20900.0
2010-10-22 10:00:00,7.79,7.82,7.78,7.82,43800.0,7.79,7.82,7.78,7.82,43800.0
2010-10-22 10:10:00,7.81,7.83,7.8,7.82,23300.0,7.81,7.83,7.8,7.82,23300.0
2010-10-22 10:20:00,7.83,7.87,7.83,7.87,48200.0,7.83,7.87,7.83,7.87,48200.0
2010-10-22 10:30:00,7.86,7.88,7.86,7.88,15500.0,7.86,7.88,7.86,7.88,15500.0
2010-10-22 10:40:00,7.87,7.89,7.87,7.89,76200.0,7.87,7.89,7.87,7.89,76200.0
2010-10-22 10:50:00,7.89,7.94,7.89,7.93,187100.0,7.89,7.94,7.89,7.93,187100.0
2010-10-22 11:00:00,7.92,7.92,7.9,7.91,46700.0,7.92,7.92,7.9,7.91,46700.0
2010-10-22 11:10:00,7.92,7.93,7.9,7.93,31800.0,7.92,7.93,7.9,7.93,31800.0
2010-10-22 11:20:00,7.93,7.93,7.92,7.92,4000.0,7.93,7.93,7.92,7.92,4000.0
2010-10-22 11:30:00,7.92,7.96,7.92,7.95,43000.0,7.92,7.96,7.92,7.95,43000.0
2010-10-22 11:40:00,7.95,7.96,7.92,7.92,47700.0,7.95,7.96,7.92,7.92,47700.0
2010-10-22 11:50:00,7.92,7.93,7.92,7.92,33800.0,7.92,7.93,7.92,7.92,33800.0
2010-10-22 12:00:00,7.92,7.93,7.92,7.93,31400.0,7.92,7.93,7.92,7.93,31400.0
2010-10-22 12:10:00,7.93,7.97,7.92,7.96,47800.0,7.93,7.97,7.92,7.96,47800.0
2010-10-22 12:20:00,7.96,8.02,7.96,8.0,62200.0,7.96,8.02,7.96,8.0,62200.0
2010-10-22 12:30:00,8.0,8.0,7.97,7.97,22100.0,8.0,8.0,7.97,7.97,22100.0
2010-10-22 12:40:00,7.98,7.98,7.95,7.96,29100.0,7.98,7.98,7.95,7.96,29100.0
2010-10-22 12:50:00,7.95,7.98,7.94,7.98,61800.0,7.95,7.98,7.94,7.98,61800.0
2010-10-22 13:00:00,7.98,7.98,7.96,7.96,19900.0,7.98,7.98,7.96,7.96,19900.0
2010-10-22 13:10:00,7.97,7.99,7.96,7.97,32800.0,7.97,7.99,7.96,7.97,32800.0
2010-10-22 13:20:00,7.97,7.98,7.97,7.97,1800.0,7.97,7.98,7.97,7.97,1800.0
2010-10-22 13:30:00,7.98,7.98,7.95,7.95,21300.0,7.98,7.98,7.95,7.95,21300.0
2010-10-22 13:40:00,7.95,7.95,7.94,7.95,25800.0,7.95,7.95,7.94,7.95,25800.0
2010-10-22 13:50:00,7.95,7.95,7.94,7.95,5600.0,7.95,7.95,7.94,7.95,5600.0
2010-10-22 14:00:00,7.95,7.95,7.94,7.94,8800.0,7.95,7.95,7.94,7.94,8800.0
2010-10-22 14:10:00,7.94,7.95,7.94,7.94,12200.0,7.94,7.95,7.94,7.94,12200.0
2010-10-22 14:20:00,7.95,7.96,7.94,7.96,23100.0,7.95,7.96,7.94,7.96,23100.0
2010-10-22 14:30:00,7.96,7.96,7.93,7.94,48300.0,7.96,7.96,7.93,7.94,48300.0
2010-10-22 14:40:00,7.95,7.95,7.94,7.94,7200.0,7.95,7.95,7.94,7.94,7200.0
2010-10-22 14:50:00,7.94,7.95,7.92,7.93,29300.0,7.94,7.95,7.92,7.93,29300.0
2010-10-22 15:00:00,7.93,7.96,7.92,7.94,48100.0,7.93,7.96,7.92,7.94,48100.0
2010-10-22 15:10:00,7.95,7.95,7.92,7.92,22600.0,7.95,7.95,7.92,7.92,22600.0
2010-10-22 15:20:00,7.92,7.93,7.92,7.92,10100.0,7.92,7.93,7.92,7.92,10100.0
2010-10-22 15:30:00,7.92,7.96,7.92,7.95,96500.0,7.92,7.96,7.92,7.95,96500.0
2010-10-22 15:40:00,7.95,7.97,7.95,7.96,58300.0,7.95,7.97,7.95,7.96,58300.0
2010-10-22 15:50:00,7.96,8.01,7.96,7.97,310600.0,7.96,8.01,7.96,7.97,310600.0
2010-10-25 09:30:00,8.01,8.08,7.99,8.07,29600.0,8.01,8.08,7.99,8.07,29600.0
2010-10-25 09:40:00,8.07,8.1,8.07,8.09,28800.0,8.07,8.1,8.07,8.09,28800.0
2010-10-25 09:50:00,8.08,8.09,8.06,8.06,69400.0,8.08,8.09,8.06,8.06,69400.0
2010-10-25 10:00:00,8.06,8.1,8.05,8.06,36100.0,8.06,8.1,8.05,8.06,36100.0
2010-10-25 10:10:00,8.06,8.09,8.05,8.08,24100.0,8.06,8.09,8.05,8.08,24100.0
2010-10-25 10:20:00,8.08,8.09,8.06,8.07,14000.0,8.08,8.09,8.06,8.07,14000.0
2010-10-25 10:30:00,8.07,8.07,8.01,8.02,30200.0,8.07,8.07,8.01,8.02,30200.0
2010-10-25 10:40:00,8.03,8.03,7.99,8.0,74200.0,8.03,8.03,7.99,8.0,74200.0
2010-10-25 10:50:00,8.0,8.01,7.99,8.0,78800.0,8.0,8.01,7.99,8.0,78800.0
2010-10-25 11:00:00,7.99,8.01,7.99,8.01,16900.0,7.99,8.01,7.99,8.01,16900.0
2010-10-25 11:10:00,8.0,8.03,8.0,8.03,17800.0,8.0,8.03,8.0,8.03,17800.0
2010-10-25 11:20:00,8.03,8.04,8.02,8.03,11300.0,8.03,8.04,8.02,8.03,11300.0
2010-10-25 11:30:00,8.04,8.06,8.04,8.05,30500.0,8.04,8.06,8.04,8.05,30500.0
2010-10-25 11:40:00,8.05,8.05,8.04,8.04,10100.0,8.05,8.05,8.04,8.04,10100.0
2010-10-25 11:50:00,8.05,8.05,8.04,8.05,36400.0,8.05,8.05,8.04,8.05,36400.0
2010-10-25 12:00:00,8.05,8.06,8.04,8.04,59000.0,8.05,8.06,8.04,8.04,59000.0
2010-10-25 12:10:00,8.05,8.05,8.04,8.04,13500.0,8.05,8.05,8.04,8.04,13500.0
2010-10-25 12:20:00,8.04,8.04,8.02,8.02,105900.0,8.04,8.04,8.02,8.02,105900.0
2010-10-25 12:30:00,8.02,8.03,8.01,8.02,46000.0,8.02,8.03,8.01,8.02,46000.0
2010-10-25 12:40:00,8.03,8.04,8.02,8.03,46500.0,8.03,8.04,8.02,8.03,46500.0
2010-10-25 12:50:00,8.04,8.04,8.01,8.01,15900.0,8.04,8.04,8.01,8.01,15900.0
2010-10-25 13:00:00,8.01,8.03,8.0,8.02,44300.0,8.01,8.03,8.0,8.02,44300.0
2010-10-25 13:10:00,8.01,8.03,8.01,8.02,26200.0,8.01,8.03,8.01,8.02,26200.0
2010-10-25 13:20:00,8.02,8.03,8.02,8.02,24300.0,8.02,8.03,8.02,8.02,24300.0
2010-10-25 13:30:00,8.02,8.03,8.01,8.02,21500.0,8.02,8.03,8.01,8.02,21500.0
2010-10-25 13:40:00,8.01,8.03,8.01,8.03,49200.0,8.01,8.03,8.01,8.03,49200.0
2010-10-25 13:50:00,8.03,8.04,8.02,8.03,33500.0,8.03,8.04,8.02,8.03,33500.0
2010-10-25 14:00:00,8.02,8.03,8.02,8.02,13100.0,8.02,8.03,8.02,8.02,13100.0
2010-10-25 14:10:00,8.02,8.03,8.0,8.02,84200.0,8.02,8.03,8.0,8.02,84200.0
2010-10-25 14:20:00,8.02,8.05,8.02,8.05,42100.0,8.02,8.05,8.02,8.05,42100.0
2010-10-25 14:30:00,8.04,8.05,8.02,8.03,46400.0,8.04,8.05,8.02,8.03,46400.0
2010-10-25 14:40:00,8.04,8.06,8.03,8.04,208500.0,8.04,8.06,8.03,8.04,208500.0
2010-10-25 14:50:00,8.04,8.06,8.04,8.05,46900.0,8.04,8.06,8.04,8.05,46900.0
2010-10-25 15:00:00,8.05,8.07,8.04,8.06,130200.0,8.05,8.07,8.04,8.06,130200.0
2010-10-25 15:10:00,8.07,8.08,8.05,8.07,53900.0,8.07,8.08,8.05,8.07,53900.0
2010-10-25 15:20:00,8.08,8.08,8.06,8.08,82500.0,8.08,8.08,8.06,8.08,82500.0
2010-10-25 15:30:00,8.07,8.08,8.05,8.08,107600.0,8.07,8.08,8.05,8.08,107600.0
2010-10-25 15:40:00,8.07,8.11,8.05,8.1,560600.0,8.07,8.11,8.05,8.1,560600.0
2010-10-25 15:50:00,8.1,8.13,8.09,8.09,481400.0,8.1,8.13,8.09,8.09,481400.0
2010-10-26 09:30:00,8.22,8.23,8.11,8.17,167500.0,8.22,8.23,8.11,8.17,167500.0
2010-10-26 09:40:00,8.16,8.18,8.13,8.15,169000.0,8.16,8.18,8.13,8.15,169000.0
2010-10-26 09:50:00,8.16,8.17,8.13,8.14,110100.0,8.16,8.17,8.13,8.14,110100.0
2010-10-26 10:00:00,8.14,8.17,8.13,8.16,138300.0,8.14,8.17,8.13,8.16,138300.0
2010-10-26 10:10:00,8.17,8.22,8.15,8.22,231600.0,8.17,8.22,8.15,8.22,231600.0
2010-10-26 10:20:00,8.22,8.26,8.21,8.23,213100.0,8.22,8.26,8.21,8.23,213100.0
2010-10-26 10:30:00,8.24,8.25,8.15,8.18,388600.0,8.24,8.25,8.15,8.18,388600.0
2010-10-26 10:40:00,8.19,8.19,8.16,8.18,64900.0,8.19,8.19,8.16,8.18,64900.0
2010-10-26 10:50:00,8.18,8.2,8.17,8.2,50200.0,8.18,8.2,8.17,8.2,50200.0
2010-10-26 11:00:00,8.21,8.23,8.21,8.23,192300.0,8.21,8.23,8.21,8.23,192300.0
2010-10-26 11:10:00,8.23,8.27,8.22,8.27,80200.0,8.23,8.27,8.22,8.27,80200.0
2010-10-26 11:20:00,8.27,8.32,8.27,8.32,260900.0,8.27,8.32,8.27,8.32,260900.0
2010-10-26 11:30:00,8.31,8.32,8.3,8.3,32500.0,8.31,8.32,8.3,8.3,32500.0
2010-10-26 11:40:00,8.31,8.31,8.29,8.29,55600.0,8.31,8.31,8.29,8.29,55600.0
2010-10-26 11:50:00,8.3,8.3,8.27,8.29,91000.0,8.3,8.3,8.27,8.29,91000.0
2010-10-26 12:00:00,8.29,8.3,8.27,8.27,85500.0,8.29,8.3,8.27,8.27,85500.0
2010-10-26 12:10:00,8.28,8.31,8.28,8.3,42500.0,8.28,8.31,8.28,8.3,42500.0
2010-10-26 12:20:00,8.3,8.3,8.26,8.26,21400.0,8.3,8.3,8.26,8.26,21400.0
2010-10-26 12:30:00,8.27,8.27,8.24,8.25,91800.0,8.27,8.27,8.24,8.25,91800.0
2010-10-26 12:40:00,8.25,8.25,8.22,8.22,91400.0,8.25,8.25,8.22,8.22,91400.0
2010-10-26 12:50:00,8.22,8.23,8.21,8.22,90400.0,8.22,8.23,8.21,8.22,90400.0
2010-10-26 13:00:00,8.23,8.23,8.21,8.23,167600.0,8.23,8.23,8.21,8.23,167600.0
2010-10-26 13:10:00,8.23,8.27,8.22,8.25,93700.0,8.23,8.27,8.22,8.25,93700.0
2010-10-26 13:20:00,8.25,8.27,8.24,8.25,154200.0,8.25,8.27,8.24,8.25,154200.0
2010-10-26 13:30:00,8.24,8.25,8.2,8.22,194200.0,8.24,8.25,8.2,8.22,194200.0
2010-10-26 13:40:00,8.22,8.26,8.22,8.25,147500.0,8.22,8.26,8.22,8.25,147500.0
2010-10-26 13:50:00,8.24,8.24,8.21,8.22,117900.0,8.24,8.24,8.21,8.22,117900.0
2010-10-26 14:00:00,8.21,8.25,8.18,8.18,234200.0,8.21,8.25,8.18,8.18,234200.0
2010-10-26 14:10:00,8.19,8.23,8.18,8.22,162300.0,8.19,8.23,8.18,8.22,162300.0
2010-10-26 14:20:00,8.21,8.23,8.21,8.21,203300.0,8.21,8.23,8.21,8.21,203300.0
2010-10-26 14:30:00,8.21,8.22,8.19,8.2,87900.0,8.21,8.22,8.19,8.2,87900.0
2010-10-26 14:40:00,8.21,8.23,8.2,8.2,75200.0,8.21,8.23,8.2,8.2,75200.0
2010-10-26 14:50:00,8.2,8.22,8.17,8.19,231400.0,8.2,8.22,8.17,8.19,231400.0
2010-10-26 15:00:00,8.2,8.2,8.18,8.2,106800.0,8.2,8.2,8.18,8.2,106800.0
2010-10-26 15:10:00,8.2,8.22,8.19,8.22,112700.0,8.2,8.22,8.19,8.22,112700.0
2010-10-26 15:20:00,8.22,8.24,8.22,8.23,100200.0,8.22,8.24,8.22,8.23,100200.0
2010-10-26 15:30:00,8.24,8.24,8.21,8.21,134200.0,8.24,8.24,8.21,8.21,134200.0
2010-10-26 15:40:00,8.21,8.26,8.2,8.25,304800.0,8.21,8.26,8.2,8.25,304800.0
2010-10-26 15:50:00,8.25,8.25,8.19,8.2,764600.0,8.25,8.25,8.19,8.2,764600.0
2010-10-27 09:30:00,8.02,8.23,8.02,8.18,89300.0,8.02,8.23,8.02,8.18,89300.0
2010-10-27 09:40:00,8.19,8.2,8.17,8.19,68500.0,8.19,8.2,8.17,8.19,68500.0
2010-10-27 09:50:00,8.2,8.2,8.18,8.19,312400.0,8.2,8.2,8.18,8.19,312400.0
2010-10-27 10:00:00,8.2,8.21,8.16,8.19,174800.0,8.2,8.21,8.16,8.19,174800.0
2010-10-27 10:10:00,8.19,8.22,8.18,8.19,101300.0,8.19,8.22,8.18,8.19,101300.0
2010-10-27 10:20:00,8.2,8.2,8.17,8.17,68600.0,8.2,8.2,8.17,8.17,68600.0
2010-10-27 10:30:00,8.18,8.19,8.17,8.19,67000.0,8.18,8.19,8.17,8.19,67000.0
2010-10-27 10:40:00,8.19,8.2,8.17,8.18,126500.0,8.19,8.2,8.17,8.18,126500.0
2010-10-27 10:50:00,8.19,8.21,8.17,8.18,192100.0,8.19,8.21,8.17,8.18,192100.0
2010-10-27 11:00:00,8.18,8.19,8.11,8.14,125200.0,8.18,8.19,8.11,8.14,125200.0
2010-10-27 11:10:00,8.13,8.14,8.08,8.09,79300.0,8.13,8.14,8.08,8.09,79300.0
2010-10-27 11:20:00,8.09,8.1,8.05,8.05,56000.0,8.09,8.1,8.05,8.05,56000.0
2010-10-27 11:30:00,8.05,8.06,8.01,8.05,67000.0,8.05,8.06,8.01,8.05,67000.0
2010-10-27 11:40:00,8.05,8.06,8.04,8.05,47000.0,8.05,8.06,8.04,8.05,47000.0
2010-10-27 11:50:00,8.06,8.1,8.05,8.1,10100.0,8.06,8.1,8.05,8.1,10100.0
2010-10-27 12:00:00,8.1,8.12,8.1,8.11,17300.0,8.1,8.12,8.1,8.11,17300.0
2010-10-27 12:10:00,8.11,8.13,8.11,8.12,217400.0,8.11,8.13,8.11,8.12,217400.0
2010-10-27 12:20:00,8.12,8.12,8.11,8.11,19500.0,8.12,8.12,8.11,8.11,19500.0
2010-10-27 12:30:00,8.11,8.12,8.09,8.09,32500.0,8.11,8.12,8.09,8.09,32500.0
2010-10-27 12:40:00,8.09,8.09,8.07,8.08,19400.0,8.09,8.09,8.07,8.08,19400.0
2010-10-27 12:50:00,8.07,8.08,8.06,8.07,34100.0,8.07,8.08,8.06,8.07,34100.0
2010-10-27 13:00:00,8.06,8.07,8.06,8.07,23200.0,8.06,8.07,8.06,8.07,23200.0
2010-10-27 13:10:00,8.06,8.06,7.98,8.0,80300.0,8.06,8.06,7.98,8.0,80300.0
2010-10-27 13:20:00,8.0,8.02,8.0,8.01,30600.0,8.0,8.02,8.0,8.01,30600.0
2010-10-27 13:30:00,8.02,8.02,8.01,8.01,36600.0,8.02,8.02,8.01,8.01,36600.0
2010-10-27 13:40:00,8.01,8.02,8.01,8.02,28700.0,8.01,8.02,8.01,8.02,28700.0
2010-10-27 13:50:00,8.02,8.06,8.01,8.05,64500.0,8.02,8.06,8.01,8.05,64500.0
2010-10-27 14:00:00,8.05,8.07,8.05,8.06,58900.0,8.05,8.07,8.05,8.06,58900.0
2010-10-27 14:10:00,8.07,8.07,8.02,8.03,70600.0,8.07,8.07,8.02,8.03,70600.0
2010-10-27 14:20:00,8.04,8.04,8.03,8.03,27000.0,8.04,8.04,8.03,8.03,27000.0
2010-10-27 14:30:00,8.03,8.05,8.02,8.05,49100.0,8.03,8.05,8.02,8.05,49100.0
2010-10-27 14:40:00,8.05,8.06,8.05,8.06,20100.0,8.05,8.06,8.05,8.06,20100.0
2010-10-27 14:50:00,8.06,8.06,8.04,8.04,31000.0,8.06,8.06,8.04,8.04,31000.0
2010-10-27 15:00:00,8.05,8.05,8.04,8.04,29000.0,8.05,8.05,8.04,8.04,29000.0
2010-10-27 15:10:00,8.05,8.05,8.03,8.03,57800.0,8.05,8.05,8.03,8.03,57800.0
2010-10-27 15:20:00,8.04,8.1,8.03,8.1,79400.0,8.04,8.1,8.03,8.1,79400.0
2010-10-27 15:30:00,8.09,8.15,8.09,8.14,94300.0,8.09,8.15,8.09,8.14,94300.0
2010-10-27 15:40:00,8.14,8.15,8.11,8.11,121100.0,8.14,8.15,8.11,8.11,121100.0
2010-10-27 15:50:00,8.11,8.12,8.09,8.09,262200.0,8.11,8.12,8.09,8.09,262200.0
2010-10-28 09:30:00,8.1,8.28,8.1,8.26,224200.0,8.1,8.28,8.1,8.26,224200.0
2010-10-28 09:40:00,8.27,8.29,8.24,8.29,274900.0,8.27,8.29,8.24,8.29,274900.0
2010-10-28 09:50:00,8.28,8.41,8.28,8.39,343200.0,8.28,8.41,8.28,8.39,343200.0
2010-10-28 10:00:00,8.39,8.56,8.39,8.54,639000.0,8.39,8.56,8.39,8.54,639000.0
2010-10-28 10:10:00,8.54,8.56,8.5,8.53,613200.0,8.54,8.56,8.5,8.53,613200.0
2010-10-28 10:20:00,8.53,8.54,8.46,8.49,220000.0,8.53,8.54,8.46,8.49,220000.0
2010-10-28 10:30:00,8.49,8.5,8.47,8.48,236300.0,8.49,8.5,8.47,8.48,236300.0
2010-10-28 10:40:00,8.48,8.49,8.44,8.46,243900.0,8.48,8.49,8.44,8.46,243900.0
2010-10-28 10:50:00,8.45,8.47,8.42,8.43,249300.0,8.45,8.47,8.42,8.43,249300.0
2010-10-28 11:00:00,8.43,8.43,8.38,8.4,223600.0,8.43,8.43,8.38,8.4,223600.0
2010-10-28 11:10:00,8.39,8.43,8.37,8.42,401700.0,8.39,8.43,8.37,8.42,401700.0
2010-10-28 11:20:00,8.41,8.47,8.41,8.44,113000.0,8.41,8.47,8.41,8.44,113000.0
2010-10-28 11:30:00,8.44,8.45,8.42,8.42,100300.0,8.44,8.45,8.42,8.42,100300.0
2010-10-28 11:40:00,8.42,8.44,8.4,8.4,226500.0,8.42,8.44,8.4,8.4,226500.0
2010-10-28 11:50:00,8.4,8.41,8.37,8.4,154600.0,8.4,8.41,8.37,8.4,154600.0
2010-10-28 12:00:00,8.39,8.41,8.37,8.38,304800.0,8.39,8.41,8.37,8.38,304800.0
2010-10-28 12:10:00,8.38,8.41,8.38,8.41,52200.0,8.38,8.41,8.38,8.41,52200.0
2010-10-28 12:20:00,8.41,8.42,8.4,8.41,56300.0,8.41,8.42,8.4,8.41,56300.0
2010-10-28 12:30:00,8.41,8.45,8.41,8.44,106500.0,8.41,8.45,8.41,8.44,106500.0
2010-10-28 12:40:00,8.44,8.45,8.43,8.45,75100.0,8.44,8.45,8.43,8.45,75100.0
2010-10-28 12:50:00,8.45,8.46,8.43,8.44,49100.0,8.45,8.46,8.43,8.44,49100.0
2010-10-28 13:00:00,8.43,8.44,8.42,8.43,125600.0,8.43,8.44,8.42,8.43,125600.0
2010-10-28 13:10:00,8.44,8.47,8.42,8.46,190300.0,8.44,8.47,8.42,8.46,190300.0
2010-10-28 13:20:00,8.47,8.49,8.46,8.47,251600.0,8.47,8.49,8.46,8.47,251600.0
2010-10-28 13:30:00,8.47,8.49,8.46,8.47,191800.0,8.47,8.49,8.46,8.47,191800.0
2010-10-28 13:40:00,8.46,8.47,8.4,8.43,360700.0,8.46,8.47,8.4,8.43,360700.0
2010-10-28 13:50:00,8.43,8.48,8.43,8.45,152800.0,8.43,8.48,8.43,8.45,152800.0
2010-10-28 14:00:00,8.46,8.51,8.45,8.51,198900.0,8.46,8.51,8.45,8.51,198900.0
2010-10-28 14:10:00,8.5,8.51,8.47,8.49,97400.0,8.5,8.51,8.47,8.49,97400.0
2010-10-28 14:20:00,8.48,8.49,8.45,8.48,56500.0,8.48,8.49,8.45,8.48,56500.0
2010-10-28 14:30:00,8.47,8.47,8.45,8.47,70600.0,8.47,8.47,8.45,8.47,70600.0
2010-10-28 14:40:00,8.47,8.51,8.47,8.5,141200.0,8.47,8.51,8.47,8.5,141200.0
2010-10-28 14:50:00,8.5,8.5,8.43,8.45,199400.0,8.5,8.5,8.43,8.45,199400.0
2010-10-28 15:00:00,8.46,8.49,8.46,8.49,221400.0,8.46,8.49,8.46,8.49,221400.0
2010-10-28 15:10:00,8.49,8.49,8.46,8.47,219000.0,8.49,8.49,8.46,8.47,219000.0
2010-10-28 15:20:00,8.47,8.49,8.47,8.49,155400.0,8.47,8.49,8.47,8.49,155400.0
2010-10-28 15:30:00,8.49,8.52,8.48,8.49,289300.0,8.49,8.52,8.48,8.49,289300.0
2010-10-28 15:40:00,8.5,8.52,8.46,8.46,371300.0,8.5,8.52,8.46,8.46,371300.0
2010-10-28 15:50:00,8.46,8.47,8.41,8.42,774600.0,8.46,8.47,8.41,8.42,774600.0
2010-10-29 09:30:00,8.41,8.51,8.38,8.5,71400.0,8.41,8.51,8.38,8.5,71400.0
2010-10-29 09:40:00,8.51,8.55,8.48,8.54,130400.0,8.51,8.55,8.48,8.54,130400.0
2010-10-29 09:50:00,8.55,8.57,8.52,8.55,218600.0,8.55,8.57,8.52,8.55,218600.0
2010-10-29 10:00:00,8.55,8.57,8.54,8.56,170800.0,8.55,8.57,8.54,8.56,170800.0
2010-10-29 10:10:00,8.56,8.57,8.55,8.56,57900.0,8.56,8.57,8.55,8.56,57900.0
2010-10-29 10:20:00,8.56,8.56,8.55,8.55,37800.0,8.56,8.56,8.55,8.55,37800.0
2010-10-29 10:30:00,8.56,8.56,8.52,8.52,81800.0,8.56,8.56,8.52,8.52,81800.0
2010-10-29 10:40:00,8.52,8.54,8.49,8.5,180100.0,8.52,8.54,8.49,8.5,180100.0
2010-10-29 10:50:00,8.5,8.52,8.5,8.52,28400.0,8.5,8.52,8.5,8.52,28400.0
2010-10-29 11:00:00,8.52,8.54,8.51,8.54,43400.0,8.52,8.54,8.51,8.54,43400.0
2010-10-29 11:10:00,8.53,8.55,8.53,8.54,22000.0,8.53,8.55,8.53,8.54,22000.0
2010-10-29 11:20:00,8.54,8.56,8.54,8.55,244000.0,8.54,8.56,8.54,8.55,244000.0
2010-10-29 11:30:00,8.55,8.56,8.53,8.53,83300.0,8.55,8.56,8.53,8.53,83300.0
2010-10-29 11:40:00,8.53,8.54,8.5,8.51,89400.0,8.53,8.54,8.5,8.51,89400.0
2010-10-29 11:50:00,8.5,8.56,8.5,8.55,73900.0,8.5,8.56,8.5,8.55,73900.0
2010-10-29 12:00:00,8.56,8.56,8.55,8.55,67300.0,8.56,8.56,8.55,8.55,67300.0
2010-10-29 12:10:00,8.55,8.56,8.55,8.55,59600.0,8.55,8.56,8.55,8.55,59600.0
2010-10-29 12:20:00,8.55,8.56,8.55,8.56,14800.0,8.55,8.56,8.55,8.56,14800.0
2010-10-29 12:30:00,8.55,8.56,8.55,8.55,17900.0,8.55,8.56,8.55,8.55,17900.0
2010-10-29 12:40:00,8.55,8.58,8.55,8.56,339700.0,8.55,8.58,8.55,8.56,339700.0
2010-10-29 12:50:00,8.56,8.57,8.55,8.56,334700.0,8.56,8.57,8.55,8.56,334700.0
2010-10-29 13:00:00,8.57,8.57,8.56,8.56,19400.0,8.57,8.57,8.56,8.56,19400.0
2010-10-29 13:10:00,8.56,8.58,8.56,8.57,40200.0,8.56,8.58,8.56,8.57,40200.0
2010-10-29 13:20:00,8.57,8.62,8.57,8.62,207500.0,8.57,8.62,8.57,8.62,207500.0
2010-10-29 13:30:00,8.62,8.64,8.61,8.62,119300.0,8.62,8.64,8.61,8.62,119300.0
2010-10-29 13:40:00,8.62,8.63,8.6,8.6,25300.0,8.62,8.63,8.6,8.6,25300.0
2010-10-29 13:50:00,8.6,8.61,8.58,8.59,44000.0,8.6,8.61,8.58,8.59,44000.0
2010-10-29 14:00:00,8.58,8.6,8.55,8.57,508600.0,8.58,8.6,8.55,8.57,508600.0
2010-10-29 14:10:00,8.57,8.57,8.56,8.57,33400.0,8.57,8.57,8.56,8.57,33400.0
2010-10-29 14:20:00,8.57,8.59,8.56,8.59,123400.0,8.57,8.59,8.56,8.59,123400.0
2010-10-29 14:30:00,8.58,8.58,8.55,8.55,38300.0,8.58,8.58,8.55,8.55,38300.0
2010-10-29 14:40:00,8.55,8.56,8.55,8.55,6700.0,8.55,8.56,8.55,8.55,6700.0
2010-10-29 14:50:00,8.55,8.56,8.53,8.53,16600.0,8.55,8.56,8.53,8.53,16600.0
2010-10-29 15:00:00,8.53,8.54,8.52,8.52,21000.0,8.53,8.54,8.52,8.52,21000.0
2010-10-29 15:10:00,8.52,8.52,8.5,8.52,42800.0,8.52,8.52,8.5,8.52,42800.0
2010-10-29 15:20:00,8.51,8.53,8.5,8.53,73700.0,8.51,8.53,8.5,8.53,73700.0
2010-10-29 15:30:00,8.52,8.55,8.52,8.53,305500.0,8.52,8.55,8.52,8.53,305500.0
2010-10-29 15:40:00,8.53,8.55,8.49,8.49,405000.0,8.53,8.55,8.49,8.49,405000.0
2010-10-29 15:50:00,8.49,8.51,8.46,8.47,431700.0,8.49,8.51,8.46,8.47,431700.0
2010-11-01 09:30:00,8.51,8.6,8.51,8.57,60300.0,8.51,8.6,8.51,8.57,60300.0
2010-11-01 09:40:00,8.57,8.6,8.57,8.59,63100.0,8.57,8.6,8.57,8.59,63100.0
2010-11-01 09:50:00,8.6,8.6,8.58,8.58,34500.0,8.6,8.6,8.58,8.58,34500.0
2010-11-01 10:00:00,8.58,8.62,8.57,8.58,105500.0,8.58,8.62,8.57,8.58,105500.0
2010-11-01 10:10:00,8.58,8.6,8.57,8.58,33200.0,8.58,8.6,8.57,8.58,33200.0
2010-11-01 10:20:00,8.58,8.6,8.57,8.58,24600.0,8.58,8.6,8.57,8.58,24600.0
2010-11-01 10:30:00,8.58,8.58,8.54,8.55,23600.0,8.58,8.58,8.54,8.55,23600.0
2010-11-01 10:40:00,8.55,8.55,8.51,8.53,54900.0,8.55,8.55,8.51,8.53,54900.0
2010-11-01 10:50:00,8.53,8.53,8.48,8.5,127200.0,8.53,8.53,8.48,8.5,127200.0
2010-11-01 11:00:00,8.49,8.49,8.44,8.48,115100.0,8.49,8.49,8.44,8.48,115100.0
2010-11-01 11:10:00,8.49,8.5,8.47,8.47,66600.0,8.49,8.5,8.47,8.47,66600.0
2010-11-01 11:20:00,8.47,8.48,8.44,8.45,40500.0,8.47,8.48,8.44,8.45,40500.0
2010-11-01 11:30:00,8.45,8.46,8.43,8.45,167700.0,8.45,8.46,8.43,8.45,167700.0
2010-11-01 11:40:00,8.45,8.46,8.44,8.45,53100.0,8.45,8.46,8.44,8.45,53100.0
2010-11-01 11:50:00,8.45,8.46,8.45,8.45,24800.0,8.45,8.46,8.45,8.45,24800.0
2010-11-01 12:00:00,8.45,8.46,8.44,8.45,35400.0,8.45,8.46,8.44,8.45,35400.0
2010-11-01 12:10:00,8.45,8.47,8.45,8.45,33100.0,8.45,8.47,8.45,8.45,33100.0
2010-11-01 12:20:00,8.45,8.5,8.45,8.48,77400.0,8.45,8.5,8.45,8.48,77400.0
2010-11-01 12:30:00,8.48,8.48,8.46,8.46,18800.0,8.48,8.48,8.46,8.46,18800.0
2010-11-01 12:40:00,8.47,8.47,8.44,8.44,24700.0,8.47,8.47,8.44,8.44,24700.0
2010-11-01 12:50:00,8.44,8.44,8.42,8.43,12000.0,8.44,8.44,8.42,8.43,12000.0
2010-11-01 13:00:00,8.42,8.44,8.41,8.44,49600.0,8.42,8.44,8.41,8.44,49600.0
2010-11-01 13:10:00,8.45,8.48,8.44,8.48,74800.0,8.45,8.48,8.44,8.48,74800.0
2010-11-01 13:20:00,8.48,8.5,8.47,8.48,68300.0,8.48,8.5,8.47,8.48,68300.0
2010-11-01 13:30:00,8.48,8.5,8.48,8.49,83800.0,8.48,8.5,8.48,8.49,83800.0
2010-11-01 13:40:00,8.49,8.5,8.46,8.46,42200.0,8.49,8.5,8.46,8.46,42200.0
2010-11-01 13:50:00,8.46,8.47,8.45,8.47,53000.0,8.46,8.47,8.45,8.47,53000.0
2010-11-01 14:00:00,8.47,8.51,8.47,8.49,81900.0,8.47,8.51,8.47,8.49,81900.0
2010-11-01 14:10:00,8.49,8.5,8.47,8.48,92300.0,8.49,8.5,8.47,8.48,92300.0
2010-11-01 14:20:00,8.48,8.51,8.47,8.48,88900.0,8.48,8.51,8.47,8.48,88900.0
2010-11-01 14:30:00,8.47,8.48,8.45,8.46,40600.0,8.47,8.48,8.45,8.46,40600.0
2010-11-01 14:40:00,8.45,8.46,8.43,8.43,26900.0,8.45,8.46,8.43,8.43,26900.0
2010-11-01 14:50:00,8.43,8.44,8.43,8.43,15000.0,8.43,8.44,8.43,8.43,15000.0
2010-11-01 15:00:00,8.44,8.44,8.39,8.41,78900.0,8.44,8.44,8.39,8.41,78900.0
2010-11-01 15:10:00,8.4,8.41,8.4,8.4,104500.0,8.4,8.41,8.4,8.4,104500.0
2010-11-01 15:20:00,8.4,8.42,8.4,8.42,87200.0,8.4,8.42,8.4,8.42,87200.0
2010-11-01 15:30:00,8.42,8.42,8.4,8.4,68700.0,8.42,8.42,8.4,8.4,68700.0
2010-11-01 15:40:00,8.41,8.44,8.4,8.42,123100.0,8.41,8.44,8.4,8.42,123100.0
2010-11-01 15:50:00,8.42,8.44,8.41,8.44,111500.0,8.42,8.44,8.41,8.44,111500.0
2010-11-02 09:30:00,8.47,8.59,8.47,8.54,56100.0,8.47,8.59,8.47,8.54,56100.0
2010-11-02 09:40:00,8.54,8.57,8.52,8.53,61700.0,8.54,8.57,8.52,8.53,61700.0
2010-11-02 09:50:00,8.52,8.57,8.52,8.54,36400.0,8.52,8.57,8.52,8.54,36400.0
2010-11-02 10:00:00,8.53,8.54,8.53,8.53,16300.0,8.53,8.54,8.53,8.53,16300.0
2010-11-02 10:10:00,8.53,8.53,8.46,8.47,25900.0,8.53,8.53,8.46,8.47,25900.0
2010-11-02 10:20:00,8.48,8.48,8.45,8.48,50400.0,8.48,8.48,8.45,8.48,50400.0
2010-11-02 10:30:00,8.47,8.47,8.44,8.46,32900.0,8.47,8.47,8.44,8.46,32900.0
2010-11-02 10:40:00,8.45,8.46,8.44,8.45,27500.0,8.45,8.46,8.44,8.45,27500.0
2010-11-02 10:50:00,8.45,8.48,8.45,8.47,39100.0,8.45,8.48,8.45,8.47,39100.0
2010-11-02 11:00:00,8.47,8.49,8.47,8.48,26900.0,8.47,8.49,8.47,8.48,26900.0
2010-11-02 11:10:00,8.48,8.5,8.48,8.5,33900.0,8.48,8.5,8.48,8.5,33900.0
2010-11-02 11:20:00,8.49,8.5,8.49,8.5,42400.0,8.49,8.5,8.49,8.5,42400.0
2010-11-02 11:30:00,8.5,8.51,8.48,8.51,49600.0,8.5,8.51,8.48,8.51,49600.0
2010-11-02 11:40:00,8.51,8.54,8.5,8.54,41200.0,8.51,8.54,8.5,8.54,41200.0
2010-11-02 11:50:00,8.53,8.54,8.51,8.51,17200.0,8.53,8.54,8.51,8.51,17200.0
2010-11-02 12:00:00,8.51,8.51,8.5,8.5,19800.0,8.51,8.51,8.5,8.5,19800.0
2010-11-02 12:10:00,8.5,8.53,8.48,8.5,122900.0,8.5,8.53,8.48,8.5,122900.0
2010-11-02 12:20:00,8.5,8.51,8.47,8.47,107800.0,8.5,8.51,8.47,8.47,107800.0
2010-11-02 12:30:00,8.47,8.5,8.46,8.5,59300.0,8.47,8.5,8.46,8.5,59300.0
2010-11-02 12:40:00,8.49,8.5,8.49,8.49,6400.0,8.49,8.5,8.49,8.49,6400.0
2010-11-02 12:50:00,8.49,8.5,8.49,8.49,7700.0,8.49,8.5,8.49,8.49,7700.0
2010-11-02 13:00:00,8.49,8.5,8.48,8.49,14300.0,8.49,8.5,8.48,8.49,14300.0
2010-11-02 13:10:00,8.48,8.48,8.47,8.47,13200.0,8.48,8.48,8.47,8.47,13200.0
2010-11-02 13:20:00,8.47,8.48,8.46,8.46,12300.0,8.47,8.48,8.46,8.46,12300.0
2010-11-02 13:30:00,8.46,8.47,8.45,8.46,20800.0,8.46,8.47,8.45,8.46,20800.0
2010-11-02 13:40:00,8.46,8.49,8.46,8.48,30400.0,8.46,8.49,8.46,8.48,30400.0
2010-11-02 13:50:00,8.48,8.5,8.48,8.49,21000.0,8.48,8.5,8.48,8.49,21000.0
2010-11-02 14:00:00,8.49,8.5,8.49,8.5,24000.0,8.49,8.5,8.49,8.5,24000.0
2010-11-02 14:10:00,8.49,8.5,8.48,8.48,119900.0,8.49,8.5,8.48,8.48,119900.0
2010-11-02 14:20:00,8.49,8.5,8.48,8.5,104200.0,8.49,8.5,8.48,8.5,104200.0
2010-11-02 14:30:00,8.49,8.5,8.49,8.5,79400.0,8.49,8.5,8.49,8.5,79400.0
2010-11-02 14:40:00,8.5,8.51,8.49,8.5,306700.0,8.5,8.51,8.49,8.5,306700.0
2010-11-02 14:50:00,8.5,8.51,8.49,8.49,33200.0,8.5,8.51,8.49,8.49,33200.0
2010-11-02 15:00:00,8.49,8.52,8.49,8.51,173900.0,8.49,8.52,8.49,8.51,173900.0
2010-11-02 15:10:00,8.51,8.52,8.48,8.51,111500.0,8.51,8.52,8.48,8.51,111500.0
2010-11-02 15:20:00,8.51,8.53,8.5,8.53,71900.0,8.51,8.53,8.5,8.53,71900.0
2010-11-02 15:30:00,8.53,8.55,8.52,8.54,106700.0,8.53,8.55,8.52,8.54,106700.0
2010-11-02 15:40:00,8.54,8.54,8.5,8.51,95500.0,8.54,8.54,8.5,8.51,95500.0
2010-11-02 15:50:00,8.51,8.51,8.49,8.49,181800.0,8.51,8.51,8.49,8.49,181800.0
2010-11-03 09:30:00,8.52,8.52,8.47,8.47,51000.0,8.52,8.52,8.47,8.47,51000.0
2010-11-03 09:40:00,8.47,8.48,8.44,8.44,24000.0,8.47,8.48,8.44,8.44,24000.0
2010-11-03 09:50:00,8.44,8.47,8.44,8.47,165600.0,8.44,8.47,8.44,8.47,165600.0
2010-11-03 10:00:00,8.47,8.5,8.47,8.49,271300.0,8.47,8.5,8.47,8.49,271300.0
2010-11-03 10:10:00,8.49,8.5,8.48,8.48,41800.0,8.49,8.5,8.48,8.48,41800.0
2010-11-03 10:20:00,8.49,8.49,8.48,8.49,14600.0,8.49,8.49,8.48,8.49,14600.0
2010-11-03 10:30:00,8.48,8.5,8.48,8.49,30700.0,8.48,8.5,8.48,8.49,30700.0
2010-11-03 10:40:00,8.49,8.49,8.47,8.48,24800.0,8.49,8.49,8.47,8.48,24800.0
2010-11-03 10:50:00,8.48,8.48,8.47,8.48,45000.0,8.48,8.48,8.47,8.48,45000.0
2010-11-03 11:00:00,8.48,8.49,8.47,8.49,15200.0,8.48,8.49,8.47,8.49,15200.0
2010-11-03 11:10:00,8.49,8.49,8.43,8.43,61800.0,8.49,8.49,8.43,8.43,61800.0
2010-11-03 11:20:00,8.43,8.44,8.42,8.42,9200.0,8.43,8.44,8.42,8.42,9200.0
2010-11-03 11:30:00,8.42,8.44,8.41,8.44,24400.0,8.42,8.44,8.41,8.44,24400.0
2010-11-03 11:40:00,8.44,8.45,8.44,8.45,23000.0,8.44,8.45,8.44,8.45,23000.0
2010-11-03 11:50:00,8.45,8.45,8.43,8.44,34900.0,8.45,8.45,8.43,8.44,34900.0
2010-11-03 12:00:00,8.43,8.44,8.42,8.44,132200.0,8.43,8.44,8.42,8.44,132200.0
2010-11-03 12:10:00,8.44,8.47,8.43,8.46,57700.0,8.44,8.47,8.43,8.46,57700.0
2010-11-03 12:20:00,8.46,8.46,8.45,8.46,15900.0,8.46,8.46,8.45,8.46,15900.0
2010-11-03 12:30:00,8.46,8.48,8.45,8.46,37900.0,8.46,8.48,8.45,8.46,37900.0
2010-11-03 12:40:00,8.46,8.47,8.46,8.46,21700.0,8.46,8.47,8.46,8.46,21700.0
2010-11-03 12:50:00,8.46,8.47,8.46,8.46,2300.0,8.46,8.47,8.46,8.46,2300.0
2010-11-03 13:00:00,8.47,8.49,8.46,8.48,59000.0,8.47,8.49,8.46,8.48,59000.0
2010-11-03 13:10:00,8.47,8.47,8.45,8.45,29100.0,8.47,8.47,8.45,8.45,29100.0
2010-11-03 13:20:00,8.45,8.48,8.44,8.47,24700.0,8.45,8.48,8.44,8.47,24700.0
2010-11-03 13:30:00,8.47,8.48,8.46,8.46,14800.0,8.47,8.48,8.46,8.46,14800.0
2010-11-03 13:40:00,8.47,8.48,8.46,8.48,7000.0,8.47,8.48,8.46,8.48,7000.0
2010-11-03 13:50:00,8.48,8.49,8.47,8.48,35200.0,8.48,8.49,8.47,8.48,35200.0
2010-11-03 14:00:00,8.47,8.49,8.47,8.48,19300.0,8.47,8.49,8.47,8.48,19300.0
2010-11-03 14:10:00,8.47,8.5,8.42,8.49,420000.0,8.47,8.5,8.42,8.49,420000.0
2010-11-03 14:20:00,8.48,8.5,8.41,8.43,138700.0,8.48,8.5,8.41,8.43,138700.0
2010-11-03 14:30:00,8.43,8.45,8.4,8.45,61900.0,8.43,8.45,8.4,8.45,61900.0
2010-11-03 14:40:00,8.44,8.48,8.44,8.47,100400.0,8.44,8.48,8.44,8.47,100400.0
2010-11-03 14:50:00,8.48,8.5,8.47,8.48,52000.0,8.48,8.5,8.47,8.48,52000.0
2010-11-03 15:00:00,8.48,8.5,8.47,8.49,51900.0,8.48,8.5,8.47,8.49,51900.0
2010-11-03 15:10:00,8.49,8.5,8.49,8.49,28200.0,8.49,8.5,8.49,8.49,28200.0
2010-11-03 15:20:00,8.49,8.5,8.44,8.46,193200.0,8.49,8.5,8.44,8.46,193200.0
2010-11-03 15:30:00,8.45,8.46,8.44,8.45,64400.0,8.45,8.46,8.44,8.45,64400.0
2010-11-03 15:40:00,8.45,8.46,8.42,8.43,140300.0,8.45,8.46,8.42,8.43,140300.0
2010-11-03 15:50:00,8.42,8.45,8.42,8.45,259900.0,8.42,8.45,8.42,8.45,259900.0
2010-11-04 09:30:00,8.5,8.57,8.48,8.57,87200.0,8.5,8.57,8.48,8.57,87200.0
2010-11-04 09:40:00,8.58,8.59,8.54,8.54,32200.0,8.58,8.59,8.54,8.54,32200.0
2010-11-04 09:50:00,8.54,8.55,8.51,8.52,47500.0,8.54,8.55,8.51,8.52,47500.0
2010-11-04 10:00:00,8.52,8.52,8.48,8.49,79300.0,8.52,8.52,8.48,8.49,79300.0
2010-11-04 10:10:00,8.5,8.52,8.49,8.51,53400.0,8.5,8.52,8.49,8.51,53400.0
2010-11-04 10:20:00,8.5,8.51,8.5,8.5,34500.0,8.5,8.51,8.5,8.5,34500.0
2010-11-04 10:30:00,8.51,8.51,8.48,8.48,26000.0,8.51,8.51,8.48,8.48,26000.0
2010-11-04 10:40:00,8.48,8.48,8.44,8.45,69000.0,8.48,8.48,8.44,8.45,69000.0
2010-11-04 10:50:00,8.45,8.47,8.44,8.46,153500.0,8.45,8.47,8.44,8.46,153500.0
2010-11-04 11:00:00,8.46,8.46,8.44,8.44,64500.0,8.46,8.46,8.44,8.44,64500.0
2010-11-04 11:10:00,8.44,8.45,8.44,8.44,21900.0,8.44,8.45,8.44,8.44,21900.0
2010-11-04 11:20:00,8.45,8.45,8.44,8.44,126800.0,8.45,8.45,8.44,8.44,126800.0
2010-11-04 11:30:00,8.44,8.45,8.43,8.44,134600.0,8.44,8.45,8.43,8.44,134600.0
2010-11-04 11:40:00,8.44,8.44,8.43,8.43,16400.0,8.44,8.44,8.43,8.43,16400.0
2010-11-04 11:50:00,8.44,8.44,8.43,8.44,20500.0,8.44,8.44,8.43,8.44,20500.0
2010-11-04 12:00:00,8.43,8.44,8.42,8.44,75800.0,8.43,8.44,8.42,8.44,75800.0
2010-11-04 12:10:00,8.44,8.44,8.42,8.43,27600.0,8.44,8.44,8.42,8.43,27600.0
2010-11-04 12:20:00,8.43,8.43,8.39,8.39,371800.0,8.43,8.43,8.39,8.39,371800.0
2010-11-04 12:30:00,8.4,8.41,8.39,8.4,169800.0,8.4,8.41,8.39,8.4,169800.0
2010-11-04 12:40:00,8.4,8.4,8.39,8.39,40200.0,8.4,8.4,8.39,8.39,40200.0
2010-11-04 12:50:00,8.4,8.42,8.39,8.4,154600.0,8.4,8.42,8.39,8.4,154600.0
2010-11-04 13:00:00,8.4,8.41,8.39,8.4,44700.0,8.4,8.41,8.39,8.4,44700.0
2010-11-04 13:10:00,8.4,8.41,8.39,8.4,83400.0,8.4,8.41,8.39,8.4,83400.0
2010-11-04 13:20:00,8.4,8.4,8.39,8.39,9600.0,8.4,8.4,8.39,8.39,9600.0
2010-11-04 13:30:00,8.4,8.41,8.39,8.4,75100.0,8.4,8.41,8.39,8.4,75100.0
2010-11-04 13:40:00,8.4,8.4,8.39,8.4,14700.0,8.4,8.4,8.39,8.4,14700.0
2010-11-04 13:50:00,8.4,8.41,8.39,8.4,74800.0,8.4,8.41,8.39,8.4,74800.0
2010-11-04 14:00:00,8.39,8.41,8.39,8.4,83500.0,8.39,8.41,8.39,8.4,83500.0
2010-11-04 14:10:00,8.4,8.41,8.39,8.4,50600.0,8.4,8.41,8.39,8.4,50600.0
2010-11-04 14:20:00,8.39,8.4,8.39,8.4,13200.0,8.39,8.4,8.39,8.4,13200.0
2010-11-04 14:30:00,8.39,8.41,8.39,8.4,88300.0,8.39,8.41,8.39,8.4,88300.0
2010-11-04 14:40:00,8.4,8.41,8.39,8.4,62300.0,8.4,8.41,8.39,8.4,62300.0
2010-11-04 14:50:00,8.39,8.41,8.39,8.4,69900.0,8.39,8.41,8.39,8.4,69900.0
2010-11-04 15:00:00,8.39,8.43,8.39,8.43,210100.0,8.39,8.43,8.39,8.43,210100.0
2010-11-04 15:10:00,8.43,8.43,8.42,8.42,21900.0,8.43,8.43,8.42,8.42,21900.0
2010-11-04 15:20:00,8.43,8.45,8.42,8.44,153400.0,8.43,8.45,8.42,8.44,153400.0
2010-11-04 15:30:00,8.45,8.45,8.43,8.43,75500.0,8.45,8.45,8.43,8.43,75500.0
2010-11-04 15:40:00,8.43,8.43,8.41,8.42,189800.0,8.43,8.43,8.41,8.42,189800.0
2010-11-04 15:50:00,8.42,8.46,8.42,8.46,428500.0,8.42,8.46,8.42,8.46,428500.0
2010-11-05 09:30:00,8.48,8.49,8.45,8.49,21300.0,8.48,8.49,8.45,8.49,21300.0
2010-11-05 09:40:00,8.49,8.49,8.4,8.42,103400.0,8.49,8.49,8.4,8.42,103400.0
2010-11-05 09:50:00,8.42,8.45,8.4,8.43,24200.0,8.42,8.45,8.4,8.43,24200.0
2010-11-05 10:00:00,8.44,8.44,8.41,8.43,26500.0,8.44,8.44,8.41,8.43,26500.0
2010-11-05 10:10:00,8.43,8.49,8.42,8.48,69200.0,8.43,8.49,8.42,8.48,69200.0
2010-11-05 10:20:00,8.49,8.52,8.48,8.5,74200.0,8.49,8.52,8.48,8.5,74200.0
2010-11-05 10:30:00,8.49,8.55,8.49,8.54,58900.0,8.49,8.55,8.49,8.54,58900.0
2010-11-05 10:40:00,8.53,8.55,8.53,8.55,35400.0,8.53,8.55,8.53,8.55,35400.0
2010-11-05 10:50:00,8.55,8.56,8.54,8.55,18600.0,8.55,8.56,8.54,8.55,18600.0
2010-11-05 11:00:00,8.56,8.56,8.52,8.53,38200.0,8.56,8.56,8.52,8.53,38200.0
2010-11-05 11:10:00,8.53,8.53,8.49,8.49,49900.0,8.53,8.53,8.49,8.49,49900.0
2010-11-05 11:20:00,8.49,8.54,8.49,8.53,50500.0,8.49,8.54,8.49,8.53,50500.0
2010-11-05 11:30:00,8.52,8.53,8.51,8.51,33400.0,8.52,8.53,8.51,8.51,33400.0
2010-11-05 11:40:00,8.52,8.53,8.51,8.52,27300.0,8.52,8.53,8.51,8.52,27300.0
2010-11-05 11:50:00,8.53,8.53,8.51,8.51,34300.0,8.53,8.53,8.51,8.51,34300.0
2010-11-05 12:00:00,8.52,8.52,8.5,8.5,24500.0,8.52,8.52,8.5,8.5,24500.0
2010-11-05 12:10:00,8.5,8.52,8.5,8.51,30000.0,8.5,8.52,8.5,8.51,30000.0
2010-11-05 12:20:00,8.52,8.52,8.51,8.51,34900.0,8.52,8.52,8.51,8.51,34900.0
2010-11-05 12:30:00,8.51,8.54,8.51,8.54,38900.0,8.51,8.54,8.51,8.54,38900.0
2010-11-05 12:40:00,8.53,8.54,8.53,8.53,5600.0,8.53,8.54,8.53,8.53,5600.0
2010-11-05 12:50:00,8.53,8.55,8.53,8.55,41800.0,8.53,8.55,8.53,8.55,41800.0
2010-11-05 13:00:00,8.55,8.58,8.55,8.57,38700.0,8.55,8.58,8.55,8.57,38700.0
2010-11-05 13:10:00,8.58,8.58,8.56,8.56,40300.0,8.58,8.58,8.56,8.56,40300.0
2010-11-05 13:20:00,8.57,8.57,8.56,8.56,24800.0,8.57,8.57,8.56,8.56,24800.0
2010-11-05 13:30:00,8.57,8.6,8.56,8.6,105700.0,8.57,8.6,8.56,8.6,105700.0
2010-11-05 13:40:00,8.6,8.6,8.58,8.59,502600.0,8.6,8.6,8.58,8.59,502600.0
2010-11-05 13:50:00,8.58,8.58,8.56,8.57,310600.0,8.58,8.58,8.56,8.57,310600.0
2010-11-05 14:00:00,8.57,8.58,8.56,8.57,257500.0,8.57,8.58,8.56,8.57,257500.0
2010-11-05 14:10:00,8.57,8.58,8.54,8.56,305600.0,8.57,8.58,8.54,8.56,305600.0
2010-11-05 14:20:00,8.57,8.58,8.56,8.57,43400.0,8.57,8.58,8.56,8.57,43400.0
2010-11-05 14:30:00,8.57,8.6,8.56,8.59,143100.0,8.57,8.6,8.56,8.59,143100.0
2010-11-05 14:40:00,8.6,8.6,8.59,8.59,45200.0,8.6,8.6,8.59,8.59,45200.0
2010-11-05 14:50:00,8.59,8.6,8.56,8.58,83600.0,8.59,8.6,8.56,8.58,83600.0
2010-11-05 15:00:00,8.59,8.59,8.55,8.57,171500.0,8.59,8.59,8.55,8.57,171500.0
2010-11-05 15:10:00,8.57,8.58,8.55,8.57,149900.0,8.57,8.58,8.55,8.57,149900.0
2010-11-05 15:20:00,8.57,8.59,8.55,8.59,159100.0,8.57,8.59,8.55,8.59,159100.0
2010-11-05 15:30:00,8.59,8.61,8.58,8.58,78300.0,8.59,8.61,8.58,8.58,78300.0
2010-11-05 15:40:00,8.58,8.59,8.55,8.59,122500.0,8.58,8.59,8.55,8.59,122500.0
2010-11-05 15:50:00,8.59,8.63,8.59,8.61,402800.0,8.59,8.63,8.59,8.61,402800.0
2010-11-08 09:30:00,8.6,8.61,8.56,8.59,22300.0,8.6,8.61,8.56,8.59,22300.0
2010-11-08 09:40:00,8.6,8.61,8.56,8.58,18800.0,8.6,8.61,8.56,8.58,18800.0
2010-11-08 09:50:00,8.58,8.59,8.55,8.55,20700.0,8.58,8.59,8.55,8.55,20700.0
2010-11-08 10:00:00,8.56,8.56,8.51,8.53,69100.0,8.56,8.56,8.51,8.53,69100.0
2010-11-08 10:10:00,8.53,8.55,8.53,8.54,8900.0,8.53,8.55,8.53,8.54,8900.0
2010-11-08 10:20:00,8.54,8.56,8.51,8.51,62500.0,8.54,8.56,8.51,8.51,62500.0
2010-11-08 10:30:00,8.52,8.56,8.51,8.54,42100.0,8.52,8.56,8.51,8.54,42100.0
2010-11-08 10:40:00,8.54,8.56,8.54,8.56,31100.0,8.54,8.56,8.54,8.56,31100.0
2010-11-08 10:50:00,8.56,8.56,8.52,8.52,27400.0,8.56,8.56,8.52,8.52,27400.0
2010-11-08 11:00:00,8.52,8.52,8.49,8.5,9100.0,8.52,8.52,8.49,8.5,9100.0
2010-11-08 11:10:00,8.49,8.5,8.48,8.48,14400.0,8.49,8.5,8.48,8.48,14400.0
2010-11-08 11:20:00,8.48,8.49,8.46,8.46,35600.0,8.48,8.49,8.46,8.46,35600.0
2010-11-08 11:30:00,8.46,8.48,8.46,8.47,18400.0,8.46,8.48,8.46,8.47,18400.0
2010-11-08 11:40:00,8.48,8.48,8.45,8.45,32700.0,8.48,8.48,8.45,8.45,32700.0
2010-11-08 11:50:00,8.45,8.47,8.44,8.46,24100.0,8.45,8.47,8.44,8.46,24100.0
2010-11-08 12:00:00,8.46,8.47,8.45,8.46,18900.0,8.46,8.47,8.45,8.46,18900.0
2010-11-08 12:10:00,8.46,8.46,8.45,8.46,5000.0,8.46,8.46,8.45,8.46,5000.0
2010-11-08 12:20:00,8.45,8.48,8.45,8.48,12300.0,8.45,8.48,8.45,8.48,12300.0
2010-11-08 12:30:00,8.47,8.48,8.47,8.48,1800.0,8.47,8.48,8.47,8.48,1800.0
2010-11-08 12:40:00,8.48,8.48,8.47,8.47,2100.0,8.48,8.48,8.47,8.47,2100.0
2010-11-08 12:50:00,8.48,8.48,8.47,8.48,3300.0,8.48,8.48,8.47,8.48,3300.0
2010-11-08 13:00:00,8.48,8.5,8.48,8.5,13200.0,8.48,8.5,8.48,8.5,13200.0
2010-11-08 13:10:00,8.49,8.54,8.49,8.53,17800.0,8.49,8.54,8.49,8.53,17800.0
2010-11-08 13:20:00,8.52,8.54,8.52,8.54,7700.0,8.52,8.54,8.52,8.54,7700.0
2010-11-08 13:30:00,8.54,8.54,8.53,8.54,3400.0,8.54,8.54,8.53,8.54,3400.0
2010-11-08 13:40:00,8.54,8.54,8.5,8.5,13600.0,8.54,8.54,8.5,8.5,13600.0
2010-11-08 13:50:00,8.51,8.51,8.5,8.5,12100.0,8.51,8.51,8.5,8.5,12100.0
2010-11-08 14:00:00,8.5,8.51,8.5,8.5,6900.0,8.5,8.51,8.5,8.5,6900.0
2010-11-08 14:10:00,8.5,8.51,8.49,8.49,18600.0,8.5,8.51,8.49,8.49,18600.0
2010-11-08 14:20:00,8.5,8.5,8.48,8.48,37200.0,8.5,8.5,8.48,8.48,37200.0
2010-11-08 14:30:00,8.48,8.49,8.48,8.48,8500.0,8.48,8.49,8.48,8.48,8500.0
2010-11-08 14:40:00,8.48,8.49,8.48,8.48,6000.0,8.48,8.49,8.48,8.48,6000.0
2010-11-08 14:50:00,8.49,8.5,8.48,8.5,38100.0,8.49,8.5,8.48,8.5,38100.0
2010-11-08 15:00:00,8.5,8.51,8.49,8.51,19500.0,8.5,8.51,8.49,8.51,19500.0
2010-11-08 15:10:00,8.51,8.51,8.5,8.51,11900.0,8.51,8.51,8.5,8.51,11900.0
2010-11-08 15:20:00,8.51,8.52,8.51,8.52,37000.0,8.51,8.52,8.51,8.52,37000.0
2010-11-08 15:30:00,8.52,8.52,8.51,8.52,24300.0,8.52,8.52,8.51,8.52,24300.0
2010-11-08 15:40:00,8.52,8.53,8.51,8.52,59900.0,8.52,8.53,8.51,8.52,59900.0
2010-11-08 15:50:00,8.52,8.53,8.51,8.53,104800.0,8.52,8.53,8.51,8.53,104800.0
2010-11-09 09:30:00,8.52,8.55,8.5,8.54,41400.0,8.52,8.55,8.5,8.54,41400.0
2010-11-09 09:40:00,8.53,8.58,8.52,8.55,51500.0,8.53,8.58,8.52,8.55,51500.0
2010-11-09 09:50:00,8.56,8.57,8.53,8.56,25200.0,8.56,8.57,8.53,8.56,25200.0
2010-11-09 10:00:00,8.57,8.6,8.56,8.59,41600.0,8.57,8.6,8.56,8.59,41600.0
2010-11-09 10:10:00,8.6,8.64,8.59,8.64,70700.0,8.6,8.64,8.59,8.64,70700.0
2010-11-09 10:20:00,8.64,8.68,8.62,8.63,110500.0,8.64,8.68,8.62,8.63,110500.0
2010-11-09 10:30:00,8.62,8.63,8.58,8.58,19300.0,8.62,8.63,8.58,8.58,19300.0
2010-11-09 10:40:00,8.59,8.59,8.56,8.57,88700.0,8.59,8.59,8.56,8.57,88700.0
2010-11-09 10:50:00,8.57,8.58,8.56,8.58,11500.0,8.57,8.58,8.56,8.58,11500.0
2010-11-09 11:00:00,8.57,8.58,8.55,8.55,46200.0,8.57,8.58,8.55,8.55,46200.0
2010-11-09 11:10:00,8.55,8.58,8.53,8.54,79700.0,8.55,8.58,8.53,8.54,79700.0
2010-11-09 11:20:00,8.54,8.55,8.53,8.54,38500.0,8.54,8.55,8.53,8.54,38500.0
2010-11-09 11:30:00,8.55,8.55,8.54,8.55,4900.0,8.55,8.55,8.54,8.55,4900.0
2010-11-09 11:40:00,8.55,8.55,8.54,8.54,3600.0,8.55,8.55,8.54,8.54,3600.0
2010-11-09 11:50:00,8.54,8.55,8.51,8.53,42200.0,8.54,8.55,8.51,8.53,42200.0
2010-11-09 12:00:00,8.53,8.54,8.53,8.53,2700.0,8.53,8.54,8.53,8.53,2700.0
2010-11-09 12:10:00,8.53,8.54,8.53,8.53,16600.0,8.53,8.54,8.53,8.53,16600.0
2010-11-09 12:20:00,8.53,8.53,8.52,8.52,12100.0,8.53,8.53,8.52,8.52,12100.0
2010-11-09 12:30:00,8.53,8.54,8.52,8.52,24500.0,8.53,8.54,8.52,8.52,24500.0
2010-11-09 12:40:00,8.52,8.54,8.52,8.52,18600.0,8.52,8.54,8.52,8.52,18600.0
2010-11-09 12:50:00,8.52,8.54,8.52,8.53,5500.0,8.52,8.54,8.52,8.53,5500.0
2010-11-09 13:00:00,8.53,8.55,8.52,8.54,32000.0,8.53,8.55,8.52,8.54,32000.0
2010-11-09 13:10:00,8.54,8.54,8.52,8.52,16000.0,8.54,8.54,8.52,8.52,16000.0
2010-11-09 13:20:00,8.52,8.52,8.5,8.52,13100.0,8.52,8.52,8.5,8.52,13100.0
2010-11-09 13:30:00,8.51,8.52,8.47,8.47,40600.0,8.51,8.52,8.47,8.47,40600.0
2010-11-09 13:40:00,8.47,8.48,8.46,8.47,22200.0,8.47,8.48,8.46,8.47,22200.0
2010-11-09 13:50:00,8.48,8.5,8.47,8.49,24800.0,8.48,8.5,8.47,8.49,24800.0
2010-11-09 14:00:00,8.49,8.5,8.49,8.49,7700.0,8.49,8.5,8.49,8.49,7700.0
2010-11-09 14:10:00,8.5,8.51,8.49,8.5,16900.0,8.5,8.51,8.49,8.5,16900.0
2010-11-09 14:20:00,8.5,8.51,8.49,8.49,15400.0,8.5,8.51,8.49,8.49,15400.0
2010-11-09 14:30:00,8.5,8.52,8.49,8.51,33200.0,8.5,8.52,8.49,8.51,33200.0
2010-11-09 14:40:00,8.52,8.52,8.5,8.5,46900.0,8.52,8.52,8.5,8.5,46900.0
2010-11-09 14:50:00,8.5,8.51,8.46,8.46,56200.0,8.5,8.51,8.46,8.46,56200.0
2010-11-09 15:00:00,8.46,8.47,8.46,8.46,13000.0,8.46,8.47,8.46,8.46,13000.0
2010-11-09 15:10:00,8.46,8.47,8.43,8.44,70600.0,8.46,8.47,8.43,8.44,70600.0
2010-11-09 15:20:00,8.44,8.44,8.4,8.41,54000.0,8.44,8.44,8.4,8.41,54000.0
2010-11-09 15:30:00,8.41,8.42,8.38,8.39,97500.0,8.41,8.42,8.38,8.39,97500.0
2010-11-09 15:40:00,8.38,8.41,8.38,8.4,81900.0,8.38,8.41,8.38,8.4,81900.0
2010-11-09 15:50:00,8.39,8.44,8.39,8.42,241300.0,8.39,8.44,8.39,8.42,241300.0
2010-11-10 09:30:00,8.4,8.45,8.38,8.39,29600.0,8.4,8.45,8.38,8.39,29600.0
2010-11-10 09:40:00,8.38,8.43,8.38,8.42,18600.0,8.38,8.43,8.38,8.42,18600.0
2010-11-10 09:50:00,8.42,8.42,8.37,8.4,59700.0,8.42,8.42,8.37,8.4,59700.0
2010-11-10 10:00:00,8.39,8.41,8.29,8.3,282500.0,8.39,8.41,8.29,8.3,282500.0
2010-11-10 10:10:00,8.29,8.38,8.28,8.36,92800.0,8.29,8.38,8.28,8.36,92800.0
2010-11-10 10:20:00,8.35,8.37,8.35,8.35,17200.0,8.35,8.37,8.35,8.35,17200.0
2010-11-10 10:30:00,8.35,8.41,8.34,8.41,51800.0,8.35,8.41,8.34,8.41,51800.0
2010-11-10 10:40:00,8.41,8.42,8.38,8.38,23200.0,8.41,8.42,8.38,8.38,23200.0
2010-11-10 10:50:00,8.38,8.41,8.38,8.41,18100.0,8.38,8.41,8.38,8.41,18100.0
2010-11-10 11:00:00,8.41,8.41,8.38,8.39,51000.0,8.41,8.41,8.38,8.39,51000.0
2010-11-10 11:10:00,8.39,8.43,8.37,8.4,126800.0,8.39,8.43,8.37,8.4,126800.0
2010-11-10 11:20:00,8.4,8.41,8.4,8.41,6700.0,8.4,8.41,8.4,8.41,6700.0
2010-11-10 11:30:00,8.41,8.44,8.41,8.44,16300.0,8.41,8.44,8.41,8.44,16300.0
2010-11-10 11:40:00,8.44,8.44,8.43,8.43,3500.0,8.44,8.44,8.43,8.43,3500.0
2010-11-10 11:50:00,8.44,8.45,8.44,8.44,4900.0,8.44,8.45,8.44,8.44,4900.0
2010-11-10 12:00:00,8.45,8.45,8.44,8.44,1600.0,8.45,8.45,8.44,8.44,1600.0
2010-11-10 12:10:00,8.44,8.45,8.44,8.45,2400.0,8.44,8.45,8.44,8.45,2400.0
2010-11-10 12:20:00,8.45,8.45,8.43,8.43,7900.0,8.45,8.45,8.43,8.43,7900.0
2010-11-10 12:30:00,8.44,8.45,8.43,8.44,6300.0,8.44,8.45,8.43,8.44,6300.0
2010-11-10 12:40:00,8.44,8.44,8.42,8.43,10900.0,8.44,8.44,8.42,8.43,10900.0
2010-11-10 12:50:00,8.43,8.44,8.42,8.44,6200.0,8.43,8.44,8.42,8.44,6200.0
2010-11-10 13:00:00,8.43,8.44,8.4,8.41,38700.0,8.43,8.44,8.4,8.41,38700.0
2010-11-10 13:10:00,8.41,8.45,8.41,8.44,20200.0,8.41,8.45,8.41,8.44,20200.0
2010-11-10 13:20:00,8.44,8.46,8.43,8.43,51300.0,8.44,8.46,8.43,8.43,51300.0
2010-11-10 13:30:00,8.43,8.46,8.43,8.45,29600.0,8.43,8.46,8.43,8.45,29600.0
2010-11-10 13:40:00,8.45,8.45,8.43,8.43,32500.0,8.45,8.45,8.43,8.43,32500.0
2010-11-10 13:50:00,8.43,8.44,8.42,8.43,29000.0,8.43,8.44,8.42,8.43,29000.0
2010-11-10 14:00:00,8.43,8.49,8.43,8.48,45300.0,8.43,8.49,8.43,8.48,45300.0
2010-11-10 14:10:00,8.47,8.49,8.45,8.47,35400.0,8.47,8.49,8.45,8.47,35400.0
2010-11-10 14:20:00,8.47,8.47,8.45,8.47,29400.0,8.47,8.47,8.45,8.47,29400.0
2010-11-10 14:30:00,8.47,8.48,8.47,8.47,4300.0,8.47,8.48,8.47,8.47,4300.0
2010-11-10 14:40:00,8.47,8.52,8.47,8.5,99400.0,8.47,8.52,8.47,8.5,99400.0
2010-11-10 14:50:00,8.5,8.52,8.47,8.49,88800.0,8.5,8.52,8.47,8.49,88800.0
2010-11-10 15:00:00,8.49,8.49,8.44,8.45,54700.0,8.49,8.49,8.44,8.45,54700.0
2010-11-10 15:10:00,8.44,8.46,8.44,8.45,55100.0,8.44,8.46,8.44,8.45,55100.0
2010-11-10 15:20:00,8.45,8.46,8.43,8.43,34300.0,8.45,8.46,8.43,8.43,34300.0
2010-11-10 15:30:00,8.44,8.46,8.43,8.46,36400.0,8.44,8.46,8.43,8.46,36400.0
2010-11-10 15:40:00,8.45,8.46,8.45,8.45,31700.0,8.45,8.46,8.45,8.45,31700.0
2010-11-10 15:50:00,8.46,8.48,8.45,8.48,335900.0,8.46,8.48,8.45,8.48,335900.0
2010-11-11 09:30:00,8.38,8.4,8.31,8.33,28800.0,8.38,8.4,8.31,8.33,28800.0
2010-11-11 09:40:00,8.32,8.32,8.28,8.31,28300.0,8.32,8.32,8.28,8.31,28300.0
2010-11-11 09:50:00,8.31,8.37,8.3,8.37,34700.0,8.31,8.37,8.3,8.37,34700.0
2010-11-11 10:00:00,8.36,8.4,8.35,8.4,28500.0,8.36,8.4,8.35,8.4,28500.0
2010-11-11 10:10:00,8.4,8.41,8.39,8.41,15500.0,8.4,8.41,8.39,8.41,15500.0
2010-11-11 10:20:00,8.41,8.42,8.4,8.42,15400.0,8.41,8.42,8.4,8.42,15400.0
2010-11-11 10:30:00,8.41,8.42,8.36,8.38,23800.0,8.41,8.42,8.36,8.38,23800.0
2010-11-11 10:40:00,8.37,8.38,8.35,8.36,21900.0,8.37,8.38,8.35,8.36,21900.0
2010-11-11 10:50:00,8.35,8.38,8.34,8.38,29700.0,8.35,8.38,8.34,8.38,29700.0
2010-11-11 11:00:00,8.38,8.38,8.36,8.36,8500.0,8.38,8.38,8.36,8.36,8500.0
2010-11-11 11:10:00,8.37,8.37,8.35,8.35,27500.0,8.37,8.37,8.35,8.35,27500.0
2010-11-11 11:20:00,8.35,8.37,8.31,8.35,140500.0,8.35,8.37,8.31,8.35,140500.0
2010-11-11 11:30:00,8.35,8.36,8.35,8.36,7600.0,8.35,8.36,8.35,8.36,7600.0
2010-11-11 11:40:00,8.35,8.38,8.34,8.37,84100.0,8.35,8.38,8.34,8.37,84100.0
2010-11-11 11:50:00,8.37,8.39,8.35,8.39,48000.0,8.37,8.39,8.35,8.39,48000.0
2010-11-11 12:00:00,8.39,8.42,8.38,8.41,21700.0,8.39,8.42,8.38,8.41,21700.0
2010-11-11 12:10:00,8.41,8.44,8.41,8.44,17600.0,8.41,8.44,8.41,8.44,17600.0
2010-11-11 12:20:00,8.44,8.44,8.43,8.44,5400.0,8.44,8.44,8.43,8.44,5400.0
2010-11-11 12:30:00,8.44,8.44,8.43,8.44,8500.0,8.44,8.44,8.43,8.44,8500.0
2010-11-11 12:40:00,8.44,8.44,8.43,8.43,5700.0,8.44,8.44,8.43,8.43,5700.0
2010-11-11 12:50:00,8.44,8.45,8.43,8.45,27400.0,8.44,8.45,8.43,8.45,27400.0
2010-11-11 13:00:00,8.45,8.45,8.44,8.44,5400.0,8.45,8.45,8.44,8.44,5400.0
2010-11-11 13:10:00,8.45,8.49,8.44,8.49,73800.0,8.45,8.49,8.44,8.49,73800.0
2010-11-11 13:20:00,8.49,8.49,8.47,8.47,33800.0,8.49,8.49,8.47,8.47,33800.0
2010-11-11 13:30:00,8.47,8.48,8.47,8.48,8200.0,8.47,8.48,8.47,8.48,8200.0
2010-11-11 13:40:00,8.48,8.49,8.48,8.48,21600.0,8.48,8.49,8.48,8.48,21600.0
2010-11-11 13:50:00,8.48,8.49,8.48,8.48,2900.0,8.48,8.49,8.48,8.48,2900.0
2010-11-11 14:00:00,8.48,8.48,8.45,8.46,18500.0,8.48,8.48,8.45,8.46,18500.0
2010-11-11 14:10:00,8.46,8.48,8.45,8.48,42500.0,8.46,8.48,8.45,8.48,42500.0
2010-11-11 14:20:00,8.49,8.5,8.48,8.5,21100.0,8.49,8.5,8.48,8.5,21100.0
2010-11-11 14:30:00,8.5,8.5,8.49,8.5,5400.0,8.5,8.5,8.49,8.5,5400.0
2010-11-11 14:40:00,8.5,8.5,8.47,8.48,21200.0,8.5,8.5,8.47,8.48,21200.0
2010-11-11 14:50:00,8.48,8.48,8.46,8.46,17000.0,8.48,8.48,8.46,8.46,17000.0
2010-11-11 15:00:00,8.46,8.46,8.45,8.46,15100.0,8.46,8.46,8.45,8.46,15100.0
2010-11-11 15:10:00,8.45,8.46,8.43,8.43,33200.0,8.45,8.46,8.43,8.43,33200.0
2010-11-11 15:20:00,8.44,8.45,8.4,8.44,85000.0,8.44,8.45,8.4,8.44,85000.0
2010-11-11 15:30:00,8.44,8.45,8.42,8.42,76700.0,8.44,8.45,8.42,8.42,76700.0
2010-11-11 15:40:00,8.42,8.43,8.4,8.41,60300.0,8.42,8.43,8.4,8.41,60300.0
2010-11-11 15:50:00,8.41,8.43,8.39,8.42,196100.0,8.41,8.43,8.39,8.42,196100.0
2010-11-12 09:30:00,8.38,8.4,8.35,8.36,28500.0,8.38,8.4,8.35,8.36,28500.0
2010-11-12 09:40:00,8.35,8.4,8.35,8.39,23700.0,8.35,8.4,8.35,8.39,23700.0
2010-11-12 09:50:00,8.39,8.43,8.39,8.42,36200.0,8.39,8.43,8.39,8.42,36200.0
2010-11-12 10:00:00,8.42,8.43,8.41,8.43,13700.0,8.42,8.43,8.41,8.43,13700.0
2010-11-12 10:10:00,8.43,8.46,8.42,8.43,55000.0,8.43,8.46,8.42,8.43,55000.0
2010-11-12 10:20:00,8.43,8.44,8.41,8.41,30800.0,8.43,8.44,8.41,8.41,30800.0
2010-11-12 10:30:00,8.42,8.42,8.34,8.36,53300.0,8.42,8.42,8.34,8.36,53300.0
2010-11-12 10:40:00,8.37,8.37,8.34,8.36,113700.0,8.37,8.37,8.34,8.36,113700.0
2010-11-12 10:50:00,8.36,8.36,8.3,8.3,28800.0,8.36,8.36,8.3,8.3,28800.0
2010-11-12 11:00:00,8.3,8.33,8.3,8.3,29500.0,8.3,8.33,8.3,8.3,29500.0
2010-11-12 11:10:00,8.31,8.31,8.3,8.3,25800.0,8.31,8.31,8.3,8.3,25800.0
2010-11-12 11:20:00,8.3,8.34,8.3,8.34,16400.0,8.3,8.34,8.3,8.34,16400.0
2010-11-12 11:30:00,8.34,8.34,8.33,8.34,7900.0,8.34,8.34,8.33,8.34,7900.0
2010-11-12 11:40:00,8.34,8.34,8.31,8.31,18500.0,8.34,8.34,8.31,8.31,18500.0
2010-11-12 11:50:00,8.31,8.31,8.28,8.28,38400.0,8.31,8.31,8.28,8.28,38400.0
2010-11-12 12:00:00,8.28,8.29,8.23,8.27,96900.0,8.28,8.29,8.23,8.27,96900.0
2010-11-12 12:10:00,8.27,8.27,8.21,8.23,117500.0,8.27,8.27,8.21,8.23,117500.0
2010-11-12 12:20:00,8.23,8.24,8.21,8.22,37100.0,8.23,8.24,8.21,8.22,37100.0
2010-11-12 12:30:00,8.21,8.25,8.21,8.24,86100.0,8.21,8.25,8.21,8.24,86100.0
2010-11-12 12:40:00,8.24,8.26,8.23,8.23,45500.0,8.24,8.26,8.23,8.23,45500.0
2010-11-12 12:50:00,8.23,8.24,8.21,8.23,32500.0,8.23,8.24,8.21,8.23,32500.0
2010-11-12 13:00:00,8.23,8.25,8.22,8.25,19400.0,8.23,8.25,8.22,8.25,19400.0
2010-11-12 13:10:00,8.24,8.26,8.24,8.25,14600.0,8.24,8.26,8.24,8.25,14600.0
2010-11-12 13:20:00,8.25,8.27,8.24,8.26,68300.0,8.25,8.27,8.24,8.26,68300.0
2010-11-12 13:30:00,8.25,8.3,8.25,8.3,67700.0,8.25,8.3,8.25,8.3,67700.0
2010-11-12 13:40:00,8.3,8.31,8.3,8.31,16200.0,8.3,8.31,8.3,8.31,16200.0
2010-11-12 13:50:00,8.31,8.35,8.27,8.28,116100.0,8.31,8.35,8.27,8.28,116100.0
2010-11-12 14:00:00,8.27,8.27,8.26,8.27,19300.0,8.27,8.27,8.26,8.27,19300.0
2010-11-12 14:10:00,8.27,8.33,8.27,8.32,106200.0,8.27,8.33,8.27,8.32,106200.0
2010-11-12 14:20:00,8.32,8.34,8.31,8.31,29100.0,8.32,8.34,8.31,8.31,29100.0
2010-11-12 14:30:00,8.31,8.32,8.31,8.32,22200.0,8.31,8.32,8.31,8.32,22200.0
2010-11-12 14:40:00,8.32,8.33,8.31,8.32,17800.0,8.32,8.33,8.31,8.32,17800.0
2010-11-12 14:50:00,8.32,8.33,8.3,8.31,78300.0,8.32,8.33,8.3,8.31,78300.0
2010-11-12 15:00:00,8.3,8.35,8.3,8.34,53600.0,8.3,8.35,8.3,8.34,53600.0
2010-11-12 15:10:00,8.34,8.38,8.34,8.37,100300.0,8.34,8.38,8.34,8.37,100300.0
2010-11-12 15:20:00,8.37,8.38,8.36,8.36,73600.0,8.37,8.38,8.36,8.36,73600.0
2010-11-12 15:30:00,8.36,8.37,8.34,8.34,35300.0,8.36,8.37,8.34,8.34,35300.0
2010-11-12 15:40:00,8.34,8.35,8.33,8.33,31400.0,8.34,8.35,8.33,8.33,31400.0
2010-11-12 15:50:00,8.33,8.34,8.32,8.32,161600.0,8.33,8.34,8.32,8.32,161600.0
2010-11-15 09:30:00,8.34,8.34,8.21,8.34,34000.0,8.34,8.34,8.21,8.34,34000.0
2010-11-15 09:40:00,8.33,8.41,8.33,8.39,183100.0,8.33,8.41,8.33,8.39,183100.0
2010-11-15 09:50:00,8.39,8.39,8.26,8.27,59100.0,8.39,8.39,8.26,8.27,59100.0
2010-11-15 10:00:00,8.26,8.26,8.2,8.22,39200.0,8.26,8.26,8.2,8.22,39200.0
2010-11-15 10:10:00,8.22,8.23,8.2,8.2,30100.0,8.22,8.23,8.2,8.2,30100.0
2010-11-15 10:20:00,8.2,8.23,8.2,8.21,24500.0,8.2,8.23,8.2,8.21,24500.0
2010-11-15 10:30:00,8.21,8.25,8.21,8.25,16500.0,8.21,8.25,8.21,8.25,16500.0
2010-11-15 10:40:00,8.25,8.25,8.24,8.24,3200.0,8.25,8.25,8.24,8.24,3200.0
2010-11-15 10:50:00,8.24,8.25,8.24,8.24,2800.0,8.24,8.25,8.24,8.24,2800.0
2010-11-15 11:00:00,8.25,8.25,8.21,8.22,36400.0,8.25,8.25,8.21,8.22,36400.0
2010-11-15 11:10:00,8.23,8.28,8.23,8.27,31400.0,8.23,8.28,8.23,8.27,31400.0
2010-11-15 11:20:00,8.26,8.27,8.26,8.26,2000.0,8.26,8.27,8.26,8.26,2000.0
2010-11-15 11:30:00,8.26,8.28,8.26,8.27,12800.0,8.26,8.28,8.26,8.27,12800.0
2010-11-15 11:40:00,8.27,8.31,8.27,8.3,49500.0,8.27,8.31,8.27,8.3,49500.0
2010-11-15 11:50:00,8.3,8.31,8.29,8.3,21800.0,8.3,8.31,8.29,8.3,21800.0
2010-11-15 12:00:00,8.3,8.3,8.27,8.27,11100.0,8.3,8.3,8.27,8.27,11100.0
2010-11-15 12:10:00,8.27,8.27,8.23,8.23,19100.0,8.27,8.27,8.23,8.23,19100.0
2010-11-15 12:20:00,8.23,8.23,8.22,8.23,17900.0,8.23,8.23,8.22,8.23,17900.0
2010-11-15 12:30:00,8.22,8.23,8.22,8.23,3200.0,8.22,8.23,8.22,8.23,3200.0
2010-11-15 12:40:00,8.23,8.25,8.22,8.25,12000.0,8.23,8.25,8.22,8.25,12000.0
2010-11-15 12:50:00,8.25,8.27,8.24,8.27,20600.0,8.25,8.27,8.24,8.27,20600.0
2010-11-15 13:00:00,8.26,8.27,8.25,8.25,10900.0,8.26,8.27,8.25,8.25,10900.0
2010-11-15 13:10:00,8.26,8.26,8.25,8.26,14000.0,8.26,8.26,8.25,8.26,14000.0
2010-11-15 13:20:00,8.25,8.26,8.25,8.25,3600.0,8.25,8.26,8.25,8.25,3600.0
2010-11-15 13:30:00,8.25,8.26,8.25,8.25,5200.0,8.25,8.26,8.25,8.25,5200.0
2010-11-15 13:40:00,8.25,8.27,8.25,8.26,16100.0,8.25,8.27,8.25,8.26,16100.0
2010-11-15 13:50:00,8.27,8.28,8.26,8.27,14900.0,8.27,8.28,8.26,8.27,14900.0
2010-11-15 14:00:00,8.28,8.29,8.27,8.28,58000.0,8.28,8.29,8.27,8.28,58000.0
2010-11-15 14:10:00,8.28,8.29,8.28,8.29,100100.0,8.28,8.29,8.28,8.29,100100.0
2010-11-15 14:20:00,8.29,8.3,8.27,8.29,62700.0,8.29,8.3,8.27,8.29,62700.0
2010-11-15 14:30:00,8.29,8.29,8.28,8.28,4300.0,8.29,8.29,8.28,8.28,4300.0
2010-11-15 14:40:00,8.28,8.31,8.28,8.31,20000.0,8.28,8.31,8.28,8.31,20000.0
2010-11-15 14:50:00,8.3,8.31,8.29,8.29,32600.0,8.3,8.31,8.29,8.29,32600.0
2010-11-15 15:00:00,8.3,8.3,8.26,8.28,32100.0,8.3,8.3,8.26,8.28,32100.0
2010-11-15 15:10:00,8.28,8.28,8.24,8.27,111200.0,8.28,8.28,8.24,8.27,111200.0
2010-11-15 15:20:00,8.26,8.27,8.24,8.25,10300.0,8.26,8.27,8.24,8.25,10300.0
2010-11-15 15:30:00,8.25,8.25,8.24,8.24,8500.0,8.25,8.25,8.24,8.24,8500.0
2010-11-15 15:40:00,8.25,8.26,8.23,8.23,43800.0,8.25,8.26,8.23,8.23,43800.0
2010-11-15 15:50:00,8.24,8.26,8.23,8.25,136100.0,8.24,8.26,8.23,8.25,136100.0
2010-11-16 09:30:00,8.16,8.24,8.1,8.22,323400.0,8.16,8.24,8.1,8.22,323400.0
2010-11-16 09:40:00,8.22,8.25,8.2,8.2,21800.0,8.22,8.25,8.2,8.2,21800.0
2010-11-16 09:50:00,8.2,8.21,8.18,8.2,16400.0,8.2,8.21,8.18,8.2,16400.0
2010-11-16 10:00:00,8.2,8.21,8.16,8.21,31800.0,8.2,8.21,8.16,8.21,31800.0
2010-11-16 10:10:00,8.2,8.23,8.18,8.23,23000.0,8.2,8.23,8.18,8.23,23000.0
2010-11-16 10:20:00,8.22,8.23,8.18,8.2,32300.0,8.22,8.23,8.18,8.2,32300.0
2010-11-16 10:30:00,8.19,8.19,8.12,8.13,52700.0,8.19,8.19,8.12,8.13,52700.0
2010-11-16 10:40:00,8.13,8.15,8.12,8.14,26400.0,8.13,8.15,8.12,8.14,26400.0
2010-11-16 10:50:00,8.14,8.14,8.09,8.12,70200.0,8.14,8.14,8.09,8.12,70200.0
2010-11-16 11:00:00,8.13,8.14,8.1,8.12,98300.0,8.13,8.14,8.1,8.12,98300.0
2010-11-16 11:10:00,8.11,8.11,8.04,8.07,66700.0,8.11,8.11,8.04,8.07,66700.0
2010-11-16 11:20:00,8.06,8.09,8.06,8.08,10400.0,8.06,8.09,8.06,8.08,10400.0
2010-11-16 11:30:00,8.08,8.11,8.06,8.08,38900.0,8.08,8.11,8.06,8.08,38900.0
2010-11-16 11:40:00,8.08,8.08,8.01,8.05,53700.0,8.08,8.08,8.01,8.05,53700.0
2010-11-16 11:50:00,8.05,8.08,8.05,8.07,34800.0,8.05,8.08,8.05,8.07,34800.0
2010-11-16 12:00:00,8.07,8.08,8.06,8.07,16900.0,8.07,8.08,8.06,8.07,16900.0
2010-11-16 12:10:00,8.06,8.1,8.03,8.08,77000.0,8.06,8.1,8.03,8.08,77000.0
2010-11-16 12:20:00,8.08,8.09,8.07,8.08,27400.0,8.08,8.09,8.07,8.08,27400.0
2010-11-16 12:30:00,8.08,8.09,8.07,8.08,21200.0,8.08,8.09,8.07,8.08,21200.0
2010-11-16 12:40:00,8.08,8.09,8.07,8.07,24000.0,8.08,8.09,8.07,8.07,24000.0
2010-11-16 12:50:00,8.07,8.1,8.06,8.1,21900.0,8.07,8.1,8.06,8.1,21900.0
2010-11-16 13:00:00,8.1,8.11,8.09,8.09,3400.0,8.1,8.11,8.09,8.09,3400.0
2010-11-16 13:10:00,8.09,8.12,8.08,8.11,37100.0,8.09,8.12,8.08,8.11,37100.0
2010-11-16 13:20:00,8.1,8.13,8.1,8.12,18800.0,8.1,8.13,8.1,8.12,18800.0
2010-11-16 13:30:00,8.12,8.13,8.12,8.12,6800.0,8.12,8.13,8.12,8.12,6800.0
2010-11-16 13:40:00,8.12,8.13,8.12,8.12,27900.0,8.12,8.13,8.12,8.12,27900.0
2010-11-16 13:50:00,8.13,8.15,8.12,8.15,59700.0,8.13,8.15,8.12,8.15,59700.0
2010-11-16 14:00:00,8.14,8.15,8.13,8.14,31300.0,8.14,8.15,8.13,8.14,31300.0
2010-11-16 14:10:00,8.14,8.16,8.12,8.12,43100.0,8.14,8.16,8.12,8.12,43100.0
2010-11-16 14:20:00,8.12,8.13,8.09,8.09,26200.0,8.12,8.13,8.09,8.09,26200.0
2010-11-16 14:30:00,8.09,8.12,8.07,8.1,67300.0,8.09,8.12,8.07,8.1,67300.0
2010-11-16 14:40:00,8.1,8.11,8.08,8.1,46500.0,8.1,8.11,8.08,8.1,46500.0
2010-11-16 14:50:00,8.1,8.14,8.09,8.12,59400.0,8.1,8.14,8.09,8.12,59400.0
2010-11-16 15:00:00,8.12,8.14,8.11,8.14,54100.0,8.12,8.14,8.11,8.14,54100.0
2010-11-16 15:10:00,8.13,8.13,8.08,8.1,53800.0,8.13,8.13,8.08,8.1,53800.0
2010-11-16 15:20:00,8.1,8.12,8.09,8.12,32600.0,8.1,8.12,8.09,8.12,32600.0
2010-11-16 15:30:00,8.12,8.12,8.08,8.09,49900.0,8.12,8.12,8.08,8.09,49900.0
2010-11-16 15:40:00,8.09,8.09,8.08,8.09,23800.0,8.09,8.09,8.08,8.09,23800.0
2010-11-16 15:50:00,8.09,8.12,8.08,8.11,205400.0,8.09,8.12,8.08,8.11,205400.0
2010-11-17 09:30:00,8.11,8.19,8.08,8.14,58200.0,8.11,8.19,8.08,8.14,58200.0
2010-11-17 09:40:00,8.15,8.17,8.1,8.13,39700.0,8.15,8.17,8.1,8.13,39700.0
2010-11-17 09:50:00,8.14,8.17,8.13,8.13,48700.0,8.14,8.17,8.13,8.13,48700.0
2010-11-17 10:00:00,8.13,8.16,8.13,8.15,37200.0,8.13,8.16,8.13,8.15,37200.0
2010-11-17 10:10:00,8.16,8.16,8.14,8.15,41600.0,8.16,8.16,8.14,8.15,41600.0
2010-11-17 10:20:00,8.14,8.17,8.13,8.13,61700.0,8.14,8.17,8.13,8.13,61700.0
2010-11-17 10:30:00,8.14,8.15,8.11,8.14,99100.0,8.14,8.15,8.11,8.14,99100.0
2010-11-17 10:40:00,8.14,8.19,8.14,8.18,42600.0,8.14,8.19,8.14,8.18,42600.0
2010-11-17 10:50:00,8.17,8.19,8.17,8.18,15000.0,8.17,8.19,8.17,8.18,15000.0
2010-11-17 11:00:00,8.18,8.2,8.17,8.19,27900.0,8.18,8.2,8.17,8.19,27900.0
2010-11-17 11:10:00,8.18,8.22,8.18,8.19,39200.0,8.18,8.22,8.18,8.19,39200.0
2010-11-17 11:20:00,8.2,8.2,8.19,8.19,10700.0,8.2,8.2,8.19,8.19,10700.0
2010-11-17 11:30:00,8.19,8.2,8.19,8.19,13900.0,8.19,8.2,8.19,8.19,13900.0
2010-11-17 11:40:00,8.19,8.2,8.16,8.16,30600.0,8.19,8.2,8.16,8.16,30600.0
2010-11-17 11:50:00,8.16,8.19,8.16,8.18,16700.0,8.16,8.19,8.16,8.18,16700.0
2010-11-17 12:00:00,8.19,8.19,8.18,8.18,27600.0,8.19,8.19,8.18,8.18,27600.0
2010-11-17 12:10:00,8.18,8.19,8.17,8.18,15800.0,8.18,8.19,8.17,8.18,15800.0
2010-11-17 12:20:00,8.18,8.18,8.15,8.16,22600.0,8.18,8.18,8.15,8.16,22600.0
2010-11-17 12:30:00,8.17,8.18,8.16,8.17,9800.0,8.17,8.18,8.16,8.17,9800.0
2010-11-17 12:40:00,8.17,8.18,8.17,8.18,8100.0,8.17,8.18,8.17,8.18,8100.0
2010-11-17 12:50:00,8.17,8.18,8.17,8.17,8400.0,8.17,8.18,8.17,8.17,8400.0
2010-11-17 13:00:00,8.17,8.18,8.17,8.18,11600.0,8.17,8.18,8.17,8.18,11600.0
2010-11-17 13:10:00,8.17,8.18,8.17,8.18,11000.0,8.17,8.18,8.17,8.18,11000.0
2010-11-17 13:20:00,8.17,8.19,8.17,8.18,22200.0,8.17,8.19,8.17,8.18,22200.0
2010-11-17 13:30:00,8.19,8.2,8.18,8.19,12900.0,8.19,8.2,8.18,8.19,12900.0
2010-11-17 13:40:00,8.2,8.2,8.17,8.18,46200.0,8.2,8.2,8.17,8.18,46200.0
2010-11-17 13:50:00,8.18,8.19,8.17,8.18,26100.0,8.18,8.19,8.17,8.18,26100.0
2010-11-17 14:00:00,8.17,8.18,8.17,8.17,11500.0,8.17,8.18,8.17,8.17,11500.0
2010-11-17 14:10:00,8.17,8.18,8.15,8.15,34400.0,8.17,8.18,8.15,8.15,34400.0
2010-11-17 14:20:00,8.15,8.16,8.15,8.15,8700.0,8.15,8.16,8.15,8.15,8700.0
2010-11-17 14:30:00,8.15,8.17,8.15,8.16,25300.0,8.15,8.17,8.15,8.16,25300.0
2010-11-17 14:40:00,8.16,8.17,8.16,8.16,13900.0,8.16,8.17,8.16,8.16,13900.0
2010-11-17 14:50:00,8.16,8.17,8.16,8.16,26200.0,8.16,8.17,8.16,8.16,26200.0
2010-11-17 15:00:00,8.16,8.16,8.13,8.14,50900.0,8.16,8.16,8.13,8.14,50900.0
2010-11-17 15:10:00,8.13,8.15,8.13,8.14,36100.0,8.13,8.15,8.13,8.14,36100.0
2010-11-17 15:20:00,8.13,8.14,8.08,8.09,79700.0,8.13,8.14,8.08,8.09,79700.0
2010-11-17 15:30:00,8.08,8.13,8.08,8.12,28400.0,8.08,8.13,8.08,8.12,28400.0
2010-11-17 15:40:00,8.13,8.14,8.12,8.14,25100.0,8.13,8.14,8.12,8.14,25100.0
2010-11-17 15:50:00,8.14,8.15,8.13,8.14,92900.0,8.14,8.15,8.13,8.14,92900.0
2010-11-18 09:30:00,8.21,8.25,8.19,8.25,21300.0,8.21,8.25,8.19,8.25,21300.0
2010-11-18 09:40:00,8.24,8.28,8.21,8.25,113200.0,8.24,8.28,8.21,8.25,113200.0
2010-11-18 09:50:00,8.26,8.32,8.26,8.28,184800.0,8.26,8.32,8.26,8.28,184800.0
2010-11-18 10:00:00,8.29,8.33,8.28,8.31,146500.0,8.29,8.33,8.28,8.31,146500.0
2010-11-18 10:10:00,8.31,8.34,8.31,8.32,52500.0,8.31,8.34,8.31,8.32,52500.0
2010-11-18 10:20:00,8.33,8.37,8.31,8.37,133100.0,8.33,8.37,8.31,8.37,133100.0
2010-11-18 10:30:00,8.36,8.36,8.34,8.35,25300.0,8.36,8.36,8.34,8.35,25300.0
2010-11-18 10:40:00,8.35,8.35,8.33,8.35,30400.0,8.35,8.35,8.33,8.35,30400.0
2010-11-18 10:50:00,8.35,8.37,8.35,8.36,12500.0,8.35,8.37,8.35,8.36,12500.0
2010-11-18 11:00:00,8.36,8.38,8.35,8.37,60100.0,8.36,8.38,8.35,8.37,60100.0
2010-11-18 11:10:00,8.38,8.38,8.36,8.36,14800.0,8.38,8.38,8.36,8.36,14800.0
2010-11-18 11:20:00,8.37,8.37,8.36,8.37,7600.0,8.37,8.37,8.36,8.37,7600.0
2010-11-18 11:30:00,8.37,8.38,8.36,8.38,7000.0,8.37,8.38,8.36,8.38,7000.0
2010-11-18 11:40:00,8.38,8.39,8.38,8.39,7800.0,8.38,8.39,8.38,8.39,7800.0
2010-11-18 11:50:00,8.38,8.43,8.38,8.42,29800.0,8.38,8.43,8.38,8.42,29800.0
2010-11-18 12:00:00,8.42,8.44,8.41,8.43,24200.0,8.42,8.44,8.41,8.43,24200.0
2010-11-18 12:10:00,8.44,8.44,8.37,8.37,89600.0,8.44,8.44,8.37,8.37,89600.0
2010-11-18 12:20:00,8.37,8.38,8.37,8.37,4300.0,8.37,8.38,8.37,8.37,4300.0
2010-11-18 12:30:00,8.37,8.37,8.33,8.33,40500.0,8.37,8.37,8.33,8.33,40500.0
2010-11-18 12:40:00,8.34,8.34,8.33,8.34,3000.0,8.34,8.34,8.33,8.34,3000.0
2010-11-18 12:50:00,8.33,8.34,8.33,8.34,2100.0,8.33,8.34,8.33,8.34,2100.0
2010-11-18 13:00:00,8.33,8.34,8.33,8.34,2100.0,8.33,8.34,8.33,8.34,2100.0
2010-11-18 13:10:00,8.33,8.34,8.33,8.33,5700.0,8.33,8.34,8.33,8.33,5700.0
2010-11-18 13:20:00,8.34,8.34,8.33,8.33,2900.0,8.34,8.34,8.33,8.33,2900.0
2010-11-18 13:30:00,8.33,8.33,8.31,8.32,21600.0,8.33,8.33,8.31,8.32,21600.0
2010-11-18 13:40:00,8.32,8.33,8.32,8.33,3500.0,8.32,8.33,8.32,8.33,3500.0
2010-11-18 13:50:00,8.32,8.33,8.32,8.33,5600.0,8.32,8.33,8.32,8.33,5600.0
2010-11-18 14:00:00,8.32,8.33,8.32,8.33,4200.0,8.32,8.33,8.32,8.33,4200.0
2010-11-18 14:10:00,8.32,8.33,8.32,8.32,8000.0,8.32,8.33,8.32,8.32,8000.0
2010-11-18 14:20:00,8.32,8.32,8.31,8.31,10300.0,8.32,8.32,8.31,8.31,10300.0
2010-11-18 14:30:00,8.31,8.32,8.31,8.31,3000.0,8.31,8.32,8.31,8.31,3000.0
2010-11-18 14:40:00,8.31,8.35,8.31,8.35,22200.0,8.31,8.35,8.31,8.35,22200.0
2010-11-18 14:50:00,8.35,8.35,8.34,8.35,10100.0,8.35,8.35,8.34,8.35,10100.0
2010-11-18 15:00:00,8.35,8.36,8.35,8.35,20700.0,8.35,8.36,8.35,8.35,20700.0
2010-11-18 15:10:00,8.36,8.36,8.35,8.35,8800.0,8.36,8.36,8.35,8.35,8800.0
2010-11-18 15:20:00,8.36,8.36,8.35,8.36,18600.0,8.36,8.36,8.35,8.36,18600.0
2010-11-18 15:30:00,8.36,8.36,8.34,8.35,29400.0,8.36,8.36,8.34,8.35,29400.0
2010-11-18 15:40:00,8.35,8.35,8.34,8.35,24900.0,8.35,8.35,8.34,8.35,24900.0
2010-11-18 15:50:00,8.34,8.35,8.34,8.35,91200.0,8.34,8.35,8.34,8.35,91200.0
2010-11-19 09:30:00,8.35,8.39,8.34,8.37,31100.0,8.35,8.39,8.34,8.37,31100.0
2010-11-19 09:40:00,8.37,8.4,8.33,8.35,30500.0,8.37,8.4,8.33,8.35,30500.0
2010-11-19 09:50:00,8.34,8.37,8.32,8.36,31700.0,8.34,8.37,8.32,8.36,31700.0
2010-11-19 10:00:00,8.36,8.37,8.33,8.33,22100.0,8.36,8.37,8.33,8.33,22100.0
2010-11-19 10:10:00,8.34,8.36,8.33,8.35,25700.0,8.34,8.36,8.33,8.35,25700.0
2010-11-19 10:20:00,8.34,8.35,8.34,8.34,7700.0,8.34,8.35,8.34,8.34,7700.0
2010-11-19 10:30:00,8.35,8.35,8.33,8.33,15800.0,8.35,8.35,8.33,8.33,15800.0
2010-11-19 10:40:00,8.33,8.41,8.33,8.41,47200.0,8.33,8.41,8.33,8.41,47200.0
2010-11-19 10:50:00,8.41,8.43,8.4,8.43,38300.0,8.41,8.43,8.4,8.43,38300.0
2010-11-19 11:00:00,8.42,8.43,8.41,8.41,17700.0,8.42,8.43,8.41,8.41,17700.0
2010-11-19 11:10:00,8.42,8.42,8.39,8.4,12900.0,8.42,8.42,8.39,8.4,12900.0
2010-11-19 11:20:00,8.39,8.4,8.38,8.38,11400.0,8.39,8.4,8.38,8.38,11400.0
2010-11-19 11:30:00,8.38,8.41,8.38,8.4,27100.0,8.38,8.41,8.38,8.4,27100.0
2010-11-19 11:40:00,8.4,8.41,8.4,8.4,6100.0,8.4,8.41,8.4,8.4,6100.0
2010-11-19 11:50:00,8.41,8.41,8.38,8.39,16500.0,8.41,8.41,8.38,8.39,16500.0
2010-11-19 12:00:00,8.38,8.39,8.38,8.38,4400.0,8.38,8.39,8.38,8.38,4400.0
2010-11-19 12:10:00,8.39,8.39,8.38,8.38,4200.0,8.39,8.39,8.38,8.38,4200.0
2010-11-19 12:20:00,8.38,8.39,8.37,8.37,8100.0,8.38,8.39,8.37,8.37,8100.0
2010-11-19 12:30:00,8.37,8.38,8.37,8.37,5600.0,8.37,8.38,8.37,8.37,5600.0
2010-11-19 12:40:00,8.38,8.38,8.37,8.37,3600.0,8.38,8.38,8.37,8.37,3600.0
2010-11-19 12:50:00,8.38,8.38,8.37,8.37,14500.0,8.38,8.38,8.37,8.37,14500.0
2010-11-19 13:00:00,8.37,8.38,8.37,8.37,14100.0,8.37,8.38,8.37,8.37,14100.0
2010-11-19 13:10:00,8.37,8.37,8.35,8.36,11100.0,8.37,8.37,8.35,8.36,11100.0
2010-11-19 13:20:00,8.36,8.36,8.35,8.36,9600.0,8.36,8.36,8.35,8.36,9600.0
2010-11-19 13:30:00,8.35,8.36,8.35,8.36,3200.0,8.35,8.36,8.35,8.36,3200.0
2010-11-19 13:40:00,8.35,8.36,8.35,8.35,3400.0,8.35,8.36,8.35,8.35,3400.0
2010-11-19 13:50:00,8.35,8.36,8.35,8.35,4000.0,8.35,8.36,8.35,8.35,4000.0
2010-11-19 14:00:00,8.36,8.37,8.35,8.37,41300.0,8.36,8.37,8.35,8.37,41300.0
2010-11-19 14:10:00,8.36,8.37,8.36,8.37,7800.0,8.36,8.37,8.36,8.37,7800.0
2010-11-19 14:20:00,8.36,8.37,8.36,8.36,15700.0,8.36,8.37,8.36,8.36,15700.0
2010-11-19 14:30:00,8.37,8.37,8.36,8.36,6700.0,8.37,8.37,8.36,8.36,6700.0
2010-11-19 14:40:00,8.37,8.37,8.36,8.36,8400.0,8.37,8.37,8.36,8.36,8400.0
2010-11-19 14:50:00,8.37,8.37,8.36,8.36,23000.0,8.37,8.37,8.36,8.36,23000.0
2010-11-19 15:00:00,8.36,8.36,8.35,8.35,21500.0,8.36,8.36,8.35,8.35,21500.0
2010-11-19 15:10:00,8.35,8.35,8.32,8.32,38400.0,8.35,8.35,8.32,8.32,38400.0
2010-11-19 15:20:00,8.32,8.33,8.32,8.32,19800.0,8.32,8.33,8.32,8.32,19800.0
2010-11-19 15:30:00,8.32,8.32,8.3,8.31,29200.0,8.32,8.32,8.3,8.31,29200.0
2010-11-19 15:40:00,8.3,8.33,8.3,8.33,36800.0,8.3,8.33,8.3,8.33,36800.0
2010-11-19 15:50:00,8.33,8.33,8.32,8.33,69300.0,8.33,8.33,8.32,8.33,69300.0
2010-11-22 09:30:00,8.27,8.32,8.27,8.31,33900.0,8.27,8.32,8.27,8.31,33900.0
2010-11-22 09:40:00,8.3,8.35,8.3,8.34,22200.0,8.3,8.35,8.3,8.34,22200.0
2010-11-22 09:50:00,8.34,8.42,8.33,8.4,65000.0,8.34,8.42,8.33,8.4,65000.0
2010-11-22 10:00:00,8.4,8.43,8.36,8.37,64500.0,8.4,8.43,8.36,8.37,64500.0
2010-11-22 10:10:00,8.36,8.37,8.35,8.35,21800.0,8.36,8.37,8.35,8.35,21800.0
2010-11-22 10:20:00,8.35,8.35,8.31,8.33,39300.0,8.35,8.35,8.31,8.33,39300.0
2010-11-22 10:30:00,8.33,8.35,8.31,8.34,80200.0,8.33,8.35,8.31,8.34,80200.0
2010-11-22 10:40:00,8.34,8.34,8.33,8.34,16600.0,8.34,8.34,8.33,8.34,16600.0
2010-11-22 10:50:00,8.34,8.34,8.29,8.29,68400.0,8.34,8.34,8.29,8.29,68400.0
2010-11-22 11:00:00,8.3,8.31,8.26,8.28,103000.0,8.3,8.31,8.26,8.28,103000.0
2010-11-22 11:10:00,8.28,8.3,8.27,8.29,87400.0,8.28,8.3,8.27,8.29,87400.0
2010-11-22 11:20:00,8.29,8.3,8.27,8.3,25900.0,8.29,8.3,8.27,8.3,25900.0
2010-11-22 11:30:00,8.3,8.3,8.29,8.3,6900.0,8.3,8.3,8.29,8.3,6900.0
2010-11-22 11:40:00,8.3,8.3,8.29,8.3,7500.0,8.3,8.3,8.29,8.3,7500.0
2010-11-22 11:50:00,8.29,8.3,8.29,8.29,6100.0,8.29,8.3,8.29,8.29,6100.0
2010-11-22 12:00:00,8.3,8.3,8.27,8.28,54400.0,8.3,8.3,8.27,8.28,54400.0
2010-11-22 12:10:00,8.28,8.29,8.28,8.28,5500.0,8.28,8.29,8.28,8.28,5500.0
2010-11-22 12:20:00,8.28,8.29,8.26,8.26,40300.0,8.28,8.29,8.26,8.26,40300.0
2010-11-22 12:30:00,8.26,8.27,8.21,8.23,85500.0,8.26,8.27,8.21,8.23,85500.0
2010-11-22 12:40:00,8.23,8.23,8.2,8.2,30200.0,8.23,8.23,8.2,8.2,30200.0
2010-11-22 12:50:00,8.2,8.21,8.19,8.19,22200.0,8.2,8.21,8.19,8.19,22200.0
2010-11-22 13:00:00,8.19,8.2,8.19,8.19,9800.0,8.19,8.2,8.19,8.19,9800.0
2010-11-22 13:10:00,8.19,8.2,8.19,8.2,19300.0,8.19,8.2,8.19,8.2,19300.0
2010-11-22 13:20:00,8.19,8.2,8.19,8.2,9900.0,8.19,8.2,8.19,8.2,9900.0
2010-11-22 13:30:00,8.19,8.22,8.19,8.22,37700.0,8.19,8.22,8.19,8.22,37700.0
2010-11-22 13:40:00,8.22,8.26,8.22,8.24,81800.0,8.22,8.26,8.22,8.24,81800.0
2010-11-22 13:50:00,8.23,8.23,8.2,8.23,157100.0,8.23,8.23,8.2,8.23,157100.0
2010-11-22 14:00:00,8.22,8.24,8.22,8.23,32300.0,8.22,8.24,8.22,8.23,32300.0
2010-11-22 14:10:00,8.22,8.23,8.21,8.23,89800.0,8.22,8.23,8.21,8.23,89800.0
2010-11-22 14:20:00,8.22,8.23,8.21,8.21,35600.0,8.22,8.23,8.21,8.21,35600.0
2010-11-22 14:30:00,8.21,8.22,8.19,8.2,78400.0,8.21,8.22,8.19,8.2,78400.0
2010-11-22 14:40:00,8.2,8.23,8.2,8.23,67500.0,8.2,8.23,8.2,8.23,67500.0
2010-11-22 14:50:00,8.23,8.25,8.2,8.21,92800.0,8.23,8.25,8.2,8.21,92800.0
2010-11-22 15:00:00,8.2,8.21,8.19,8.19,90400.0,8.2,8.21,8.19,8.19,90400.0
2010-11-22 15:10:00,8.2,8.21,8.19,8.2,169000.0,8.2,8.21,8.19,8.2,169000.0
2010-11-22 15:20:00,8.2,8.21,8.19,8.2,236200.0,8.2,8.21,8.19,8.2,236200.0
2010-11-22 15:30:00,8.2,8.2,8.19,8.2,102700.0,8.2,8.2,8.19,8.2,102700.0
2010-11-22 15:40:00,8.19,8.2,8.19,8.2,260900.0,8.19,8.2,8.19,8.2,260900.0
2010-11-22 15:50:00,8.19,8.2,8.19,8.19,349900.0,8.19,8.2,8.19,8.19,349900.0
2010-11-23 09:30:00,8.07,8.13,8.04,8.07,87300.0,8.07,8.13,8.04,8.07,87300.0
2010-11-23 09:40:00,8.07,8.18,8.06,8.18,39800.0,8.07,8.18,8.06,8.18,39800.0
2010-11-23 09:50:00,8.18,8.18,8.08,8.08,120800.0,8.18,8.18,8.08,8.08,120800.0
2010-11-23 10:00:00,8.08,8.11,8.07,8.11,65400.0,8.08,8.11,8.07,8.11,65400.0
2010-11-23 10:10:00,8.1,8.16,8.09,8.15,65100.0,8.1,8.16,8.09,8.15,65100.0
2010-11-23 10:20:00,8.16,8.16,8.13,8.13,47800.0,8.16,8.16,8.13,8.13,47800.0
2010-11-23 10:30:00,8.14,8.15,8.11,8.11,85400.0,8.14,8.15,8.11,8.11,85400.0
2010-11-23 10:40:00,8.11,8.14,8.1,8.11,67700.0,8.11,8.14,8.1,8.11,67700.0
2010-11-23 10:50:00,8.1,8.11,8.09,8.11,36100.0,8.1,8.11,8.09,8.11,36100.0
2010-11-23 11:00:00,8.1,8.1,8.07,8.07,50100.0,8.1,8.1,8.07,8.07,50100.0
2010-11-23 11:10:00,8.07,8.08,8.05,8.08,89300.0,8.07,8.08,8.05,8.08,89300.0
2010-11-23 11:20:00,8.07,8.08,8.05,8.05,48600.0,8.07,8.08,8.05,8.05,48600.0
2010-11-23 11:30:00,8.05,8.08,8.05,8.07,81000.0,8.05,8.08,8.05,8.07,81000.0
2010-11-23 11:40:00,8.07,8.08,8.07,8.07,9100.0,8.07,8.08,8.07,8.07,9100.0
2010-11-23 11:50:00,8.08,8.08,8.05,8.05,47700.0,8.08,8.08,8.05,8.05,47700.0
2010-11-23 12:00:00,8.05,8.1,8.05,8.1,93600.0,8.05,8.1,8.05,8.1,93600.0
2010-11-23 12:10:00,8.09,8.1,8.08,8.08,31300.0,8.09,8.1,8.08,8.08,31300.0
2010-11-23 12:20:00,8.09,8.09,8.08,8.08,48300.0,8.09,8.09,8.08,8.08,48300.0
2010-11-23 12:30:00,8.08,8.09,8.08,8.09,54300.0,8.08,8.09,8.08,8.09,54300.0
2010-11-23 12:40:00,8.08,8.1,8.07,8.09,45600.0,8.08,8.1,8.07,8.09,45600.0
2010-11-23 12:50:00,8.09,8.1,8.08,8.09,18200.0,8.09,8.1,8.08,8.09,18200.0
2010-11-23 13:00:00,8.09,8.1,8.09,8.09,36300.0,8.09,8.1,8.09,8.09,36300.0
2010-11-23 13:10:00,8.09,8.1,8.09,8.09,15500.0,8.09,8.1,8.09,8.09,15500.0
2010-11-23 13:20:00,8.09,8.11,8.09,8.11,26500.0,8.09,8.11,8.09,8.11,26500.0
2010-11-23 13:30:00,8.1,8.11,8.1,8.11,18600.0,8.1,8.11,8.1,8.11,18600.0
2010-11-23 13:40:00,8.1,8.11,8.1,8.1,32600.0,8.1,8.11,8.1,8.1,32600.0
2010-11-23 13:50:00,8.09,8.11,8.09,8.09,57700.0,8.09,8.11,8.09,8.09,57700.0
2010-11-23 14:00:00,8.1,8.1,8.06,8.06,35900.0,8.1,8.1,8.06,8.06,35900.0
2010-11-23 14:10:00,8.06,8.07,8.06,8.06,54200.0,8.06,8.07,8.06,8.06,54200.0
2010-11-23 14:20:00,8.06,8.07,8.06,8.06,33400.0,8.06,8.07,8.06,8.06,33400.0
2010-11-23 14:30:00,8.06,8.07,8.06,8.06,19900.0,8.06,8.07,8.06,8.06,19900.0
2010-11-23 14:40:00,8.06,8.07,8.06,8.06,29400.0,8.06,8.07,8.06,8.06,29400.0
2010-11-23 14:50:00,8.06,8.07,8.06,8.06,31500.0,8.06,8.07,8.06,8.06,31500.0
2010-11-23 15:00:00,8.06,8.07,8.05,8.05,101500.0,8.06,8.07,8.05,8.05,101500.0
2010-11-23 15:10:00,8.05,8.08,8.05,8.08,79600.0,8.05,8.08,8.05,8.08,79600.0
2010-11-23 15:20:00,8.07,8.08,8.06,8.06,48200.0,8.07,8.08,8.06,8.06,48200.0
2010-11-23 15:30:00,8.06,8.07,8.05,8.06,73600.0,8.06,8.07,8.05,8.06,73600.0
2010-11-23 15:40:00,8.06,8.06,8.05,8.06,59700.0,8.06,8.06,8.05,8.06,59700.0
2010-11-23 15:50:00,8.05,8.06,8.05,8.05,148900.0,8.05,8.06,8.05,8.05,148900.0
2010-11-24 09:30:00,8.12,8.19,8.0,8.11,64300.0,8.12,8.19,8.0,8.11,64300.0
2010-11-24 09:40:00,8.11,8.14,8.1,8.13,62900.0,8.11,8.14,8.1,8.13,62900.0
2010-11-24 09:50:00,8.12,8.16,8.11,8.15,29400.0,8.12,8.16,8.11,8.15,29400.0
2010-11-24 10:00:00,8.15,8.15,8.13,8.15,19500.0,8.15,8.15,8.13,8.15,19500.0
2010-11-24 10:10:00,8.15,8.19,8.15,8.19,18800.0,8.15,8.19,8.15,8.19,18800.0
2010-11-24 10:20:00,8.2,8.2,8.19,8.19,76300.0,8.2,8.2,8.19,8.19,76300.0
2010-11-24 10:30:00,8.19,8.2,8.19,8.19,36300.0,8.19,8.2,8.19,8.19,36300.0
2010-11-24 10:40:00,8.19,8.2,8.19,8.19,73800.0,8.19,8.2,8.19,8.19,73800.0
2010-11-24 10:50:00,8.19,8.2,8.16,8.17,43900.0,8.19,8.2,8.16,8.17,43900.0
2010-11-24 11:00:00,8.17,8.19,8.16,8.19,15000.0,8.17,8.19,8.16,8.19,15000.0
2010-11-24 11:10:00,8.19,8.2,8.18,8.2,141100.0,8.19,8.2,8.18,8.2,141100.0
2010-11-24 11:20:00,8.19,8.21,8.19,8.21,191400.0,8.19,8.21,8.19,8.21,191400.0
2010-11-24 11:30:00,8.22,8.25,8.21,8.25,64600.0,8.22,8.25,8.21,8.25,64600.0
2010-11-24 11:40:00,8.25,8.28,8.24,8.24,66400.0,8.25,8.28,8.24,8.24,66400.0
2010-11-24 11:50:00,8.25,8.27,8.23,8.27,38600.0,8.25,8.27,8.23,8.27,38600.0
2010-11-24 12:00:00,8.27,8.31,8.27,8.28,50100.0,8.27,8.31,8.27,8.28,50100.0
2010-11-24 12:10:00,8.29,8.29,8.24,8.24,26900.0,8.29,8.29,8.24,8.24,26900.0
2010-11-24 12:20:00,8.24,8.25,8.22,8.23,16400.0,8.24,8.25,8.22,8.23,16400.0
2010-11-24 12:30:00,8.23,8.23,8.22,8.23,46400.0,8.23,8.23,8.22,8.23,46400.0
2010-11-24 12:40:00,8.23,8.23,8.22,8.22,118600.0,8.23,8.23,8.22,8.22,118600.0
2010-11-24 12:50:00,8.22,8.23,8.22,8.23,130000.0,8.22,8.23,8.22,8.23,130000.0
2010-11-24 13:00:00,8.22,8.24,8.22,8.23,221800.0,8.22,8.24,8.22,8.23,221800.0
2010-11-24 13:10:00,8.23,8.26,8.22,8.24,200100.0,8.23,8.26,8.22,8.24,200100.0
2010-11-24 13:20:00,8.25,8.26,8.22,8.23,114700.0,8.25,8.26,8.22,8.23,114700.0
2010-11-24 13:30:00,8.23,8.23,8.22,8.23,117300.0,8.23,8.23,8.22,8.23,117300.0
2010-11-24 13:40:00,8.23,8.23,8.22,8.23,58300.0,8.23,8.23,8.22,8.23,58300.0
2010-11-24 13:50:00,8.22,8.23,8.2,8.21,70500.0,8.22,8.23,8.2,8.21,70500.0
2010-11-24 14:00:00,8.22,8.22,8.19,8.19,49200.0,8.22,8.22,8.19,8.19,49200.0
2010-11-24 14:10:00,8.19,8.2,8.19,8.2,14600.0,8.19,8.2,8.19,8.2,14600.0
2010-11-24 14:20:00,8.19,8.2,8.19,8.19,11500.0,8.19,8.2,8.19,8.19,11500.0
2010-11-24 14:30:00,8.2,8.2,8.19,8.2,65600.0,8.2,8.2,8.19,8.2,65600.0
2010-11-24 14:40:00,8.2,8.2,8.19,8.19,7900.0,8.2,8.2,8.19,8.19,7900.0
2010-11-24 14:50:00,8.19,8.2,8.19,8.2,13000.0,8.19,8.2,8.19,8.2,13000.0
2010-11-24 15:00:00,8.2,8.2,8.19,8.19,17600.0,8.2,8.2,8.19,8.19,17600.0
2010-11-24 15:10:00,8.2,8.2,8.17,8.17,47300.0,8.2,8.2,8.17,8.17,47300.0
2010-11-24 15:20:00,8.17,8.19,8.17,8.19,87300.0,8.17,8.19,8.17,8.19,87300.0
2010-11-24 15:30:00,8.19,8.2,8.18,8.19,123000.0,8.19,8.2,8.18,8.19,123000.0
2010-11-24 15:40:00,8.19,8.19,8.18,8.18,87700.0,8.19,8.19,8.18,8.18,87700.0
2010-11-24 15:50:00,8.19,8.19,8.15,8.16,501900.0,8.19,8.19,8.15,8.16,501900.0
2010-11-26 09:30:00,8.12,8.18,8.09,8.11,20300.0,8.12,8.18,8.09,8.11,20300.0
2010-11-26 09:40:00,8.11,8.2,8.11,8.19,31600.0,8.11,8.2,8.11,8.19,31600.0
2010-11-26 09:50:00,8.2,8.24,8.19,8.19,45400.0,8.2,8.24,8.19,8.19,45400.0
2010-11-26 10:00:00,8.19,8.2,8.15,8.15,30000.0,8.19,8.2,8.15,8.15,30000.0
2010-11-26 10:10:00,8.15,8.18,8.15,8.16,64600.0,8.15,8.18,8.15,8.16,64600.0
2010-11-26 10:20:00,8.16,8.19,8.16,8.18,19800.0,8.16,8.19,8.16,8.18,19800.0
2010-11-26 10:30:00,8.18,8.18,8.15,8.17,20900.0,8.18,8.18,8.15,8.17,20900.0
2010-11-26 10:40:00,8.17,8.17,8.15,8.15,13600.0,8.17,8.17,8.15,8.15,13600.0
2010-11-26 10:50:00,8.15,8.15,8.11,8.12,36800.0,8.15,8.15,8.11,8.12,36800.0
2010-11-26 11:00:00,8.12,8.13,8.12,8.12,19400.0,8.12,8.13,8.12,8.12,19400.0
2010-11-26 11:10:00,8.12,8.14,8.1,8.13,33500.0,8.12,8.14,8.1,8.13,33500.0
2010-11-26 11:20:00,8.14,8.14,8.09,8.1,61400.0,8.14,8.14,8.09,8.1,61400.0
2010-11-26 11:30:00,8.09,8.11,8.09,8.1,30800.0,8.09,8.11,8.09,8.1,30800.0
2010-11-26 11:40:00,8.1,8.11,8.09,8.1,70100.0,8.1,8.11,8.09,8.1,70100.0
2010-11-26 11:50:00,8.11,8.11,8.09,8.1,52200.0,8.11,8.11,8.09,8.1,52200.0
2010-11-26 12:00:00,8.09,8.1,8.08,8.08,122300.0,8.09,8.1,8.08,8.08,122300.0
2010-11-26 12:10:00,8.09,8.09,8.08,8.09,43700.0,8.09,8.09,8.08,8.09,43700.0
2010-11-26 12:20:00,8.09,8.11,8.09,8.11,111000.0,8.09,8.11,8.09,8.11,111000.0
2010-11-26 12:30:00,8.1,8.13,8.1,8.12,41700.0,8.1,8.13,8.1,8.12,41700.0
2010-11-26 12:40:00,8.12,8.13,8.1,8.11,52600.0,8.12,8.13,8.1,8.11,52600.0
2010-11-26 12:50:00,8.1,8.11,8.08,8.09,77300.0,8.1,8.11,8.08,8.09,77300.0
2010-11-29 09:30:00,8.04,8.08,8.02,8.05,68600.0,8.04,8.08,8.02,8.05,68600.0
2010-11-29 09:40:00,8.05,8.05,8.0,8.02,98800.0,8.05,8.05,8.0,8.02,98800.0
2010-11-29 09:50:00,8.02,8.02,7.97,7.99,157900.0,8.02,8.02,7.97,7.99,157900.0
2010-11-29 10:00:00,7.99,8.0,7.96,7.97,98200.0,7.99,8.0,7.96,7.97,98200.0
2010-11-29 10:10:00,7.97,8.04,7.94,8.02,236900.0,7.97,8.04,7.94,8.02,236900.0
2010-11-29 10:20:00,8.02,8.04,8.0,8.02,73000.0,8.02,8.04,8.0,8.02,73000.0
2010-11-29 10:30:00,8.03,8.05,8.02,8.03,109900.0,8.03,8.05,8.02,8.03,109900.0
2010-11-29 10:40:00,8.02,8.04,8.02,8.02,36000.0,8.02,8.04,8.02,8.02,36000.0
2010-11-29 10:50:00,8.02,8.03,7.99,8.0,56500.0,8.02,8.03,7.99,8.0,56500.0
2010-11-29 11:00:00,8.0,8.0,7.98,7.99,93200.0,8.0,8.0,7.98,7.99,93200.0
2010-11-29 11:10:00,7.99,8.01,7.98,7.99,27300.0,7.99,8.01,7.98,7.99,27300.0
2010-11-29 11:20:00,7.99,8.0,7.98,7.99,18400.0,7.99,8.0,7.98,7.99,18400.0
2010-11-29 11:30:00,7.99,8.01,7.98,8.0,109800.0,7.99,8.01,7.98,8.0,109800.0
2010-11-29 11:40:00,8.01,8.02,7.99,8.0,154200.0,8.01,8.02,7.99,8.0,154200.0
2010-11-29 11:50:00,8.0,8.01,7.97,7.97,46600.0,8.0,8.01,7.97,7.97,46600.0
2010-11-29 12:00:00,7.98,7.98,7.96,7.97,25600.0,7.98,7.98,7.96,7.97,25600.0
2010-11-29 12:10:00,7.97,7.99,7.96,7.98,56700.0,7.97,7.99,7.96,7.98,56700.0
2010-11-29 12:20:00,7.99,8.0,7.98,7.98,23900.0,7.99,8.0,7.98,7.98,23900.0
2010-11-29 12:30:00,7.98,7.99,7.98,7.98,7400.0,7.98,7.99,7.98,7.98,7400.0
2010-11-29 12:40:00,7.98,7.99,7.97,7.98,51000.0,7.98,7.99,7.97,7.98,51000.0
2010-11-29 12:50:00,7.98,7.99,7.98,7.98,41200.0,7.98,7.99,7.98,7.98,41200.0
2010-11-29 13:00:00,7.98,7.99,7.95,7.95,39000.0,7.98,7.99,7.95,7.95,39000.0
2010-11-29 13:10:00,7.95,7.96,7.95,7.95,8900.0,7.95,7.96,7.95,7.95,8900.0
2010-11-29 13:20:00,7.95,7.97,7.93,7.95,83300.0,7.95,7.97,7.93,7.95,83300.0
2010-11-29 13:30:00,7.95,7.95,7.93,7.93,16500.0,7.95,7.95,7.93,7.93,16500.0
2010-11-29 13:40:00,7.93,7.94,7.93,7.93,12100.0,7.93,7.94,7.93,7.93,12100.0
2010-11-29 13:50:00,7.93,7.94,7.93,7.93,15900.0,7.93,7.94,7.93,7.93,15900.0
2010-11-29 14:00:00,7.93,7.94,7.93,7.94,22900.0,7.93,7.94,7.93,7.94,22900.0
2010-11-29 14:10:00,7.93,7.94,7.93,7.93,19000.0,7.93,7.94,7.93,7.93,19000.0
2010-11-29 14:20:00,7.93,7.95,7.93,7.94,100700.0,7.93,7.95,7.93,7.94,100700.0
2010-11-29 14:30:00,7.93,7.95,7.93,7.94,77300.0,7.93,7.95,7.93,7.94,77300.0
2010-11-29 14:40:00,7.94,7.94,7.93,7.93,26600.0,7.94,7.94,7.93,7.93,26600.0
2010-11-29 14:50:00,7.93,7.94,7.91,7.94,118500.0,7.93,7.94,7.91,7.94,118500.0
2010-11-29 15:00:00,7.94,7.94,7.93,7.94,58700.0,7.94,7.94,7.93,7.94,58700.0
2010-11-29 15:10:00,7.93,7.94,7.93,7.94,168400.0,7.93,7.94,7.93,7.94,168400.0
2010-11-29 15:20:00,7.94,7.95,7.94,7.95,123100.0,7.94,7.95,7.94,7.95,123100.0
2010-11-29 15:30:00,7.95,7.98,7.95,7.98,67500.0,7.95,7.98,7.95,7.98,67500.0
2010-11-29 15:40:00,7.97,7.98,7.97,7.98,66700.0,7.97,7.98,7.97,7.98,66700.0
2010-11-29 15:50:00,7.97,7.98,7.97,7.97,196800.0,7.97,7.98,7.97,7.97,196800.0
2010-11-30 09:30:00,7.88,7.9,7.8,7.83,88600.0,7.88,7.9,7.8,7.83,88600.0
2010-11-30 09:40:00,7.83,7.88,7.77,7.84,63100.0,7.83,7.88,7.77,7.84,63100.0
2010-11-30 09:50:00,7.84,7.84,7.81,7.82,75600.0,7.84,7.84,7.81,7.82,75600.0
2010-11-30 10:00:00,7.82,7.84,7.78,7.78,107900.0,7.82,7.84,7.78,7.78,107900.0
2010-11-30 10:10:00,7.78,7.8,7.78,7.8,50800.0,7.78,7.8,7.78,7.8,50800.0
2010-11-30 10:20:00,7.8,7.81,7.78,7.79,162900.0,7.8,7.81,7.78,7.79,162900.0
2010-11-30 10:30:00,7.79,7.79,7.76,7.77,170000.0,7.79,7.79,7.76,7.77,170000.0
2010-11-30 10:40:00,7.77,7.8,7.76,7.79,61900.0,7.77,7.8,7.76,7.79,61900.0
2010-11-30 10:50:00,7.8,7.8,7.78,7.78,119900.0,7.8,7.8,7.78,7.78,119900.0
2010-11-30 11:00:00,7.79,7.8,7.79,7.8,43300.0,7.79,7.8,7.79,7.8,43300.0
2010-11-30 11:10:00,7.8,7.8,7.73,7.79,87100.0,7.8,7.8,7.73,7.79,87100.0
2010-11-30 11:20:00,7.79,7.79,7.76,7.76,40500.0,7.79,7.79,7.76,7.76,40500.0
2010-11-30 11:30:00,7.76,7.76,7.74,7.76,86000.0,7.76,7.76,7.74,7.76,86000.0
2010-11-30 11:40:00,7.76,7.8,7.76,7.79,72600.0,7.76,7.8,7.76,7.79,72600.0
2010-11-30 11:50:00,7.79,7.8,7.78,7.78,82200.0,7.79,7.8,7.78,7.78,82200.0
2010-11-30 12:00:00,7.78,7.79,7.76,7.78,106600.0,7.78,7.79,7.76,7.78,106600.0
2010-11-30 12:10:00,7.78,7.8,7.76,7.77,100600.0,7.78,7.8,7.76,7.77,100600.0
2010-11-30 12:20:00,7.76,7.77,7.74,7.77,345100.0,7.76,7.77,7.74,7.77,345100.0
2010-11-30 12:30:00,7.76,7.8,7.76,7.79,77400.0,7.76,7.8,7.76,7.79,77400.0
2010-11-30 12:40:00,7.79,7.83,7.78,7.82,680100.0,7.79,7.83,7.78,7.82,680100.0
2010-11-30 12:50:00,7.83,7.83,7.81,7.81,51800.0,7.83,7.83,7.81,7.81,51800.0
2010-11-30 13:00:00,7.82,7.84,7.8,7.84,57000.0,7.82,7.84,7.8,7.84,57000.0
2010-11-30 13:10:00,7.84,7.86,7.83,7.85,64200.0,7.84,7.86,7.83,7.85,64200.0
2010-11-30 13:20:00,7.85,7.89,7.85,7.88,71500.0,7.85,7.89,7.85,7.88,71500.0
2010-11-30 13:30:00,7.88,7.89,7.88,7.88,28600.0,7.88,7.89,7.88,7.88,28600.0
2010-11-30 13:40:00,7.88,7.89,7.86,7.88,62900.0,7.88,7.89,7.86,7.88,62900.0
2010-11-30 13:50:00,7.87,7.87,7.85,7.86,47800.0,7.87,7.87,7.85,7.86,47800.0
2010-11-30 14:00:00,7.87,7.87,7.86,7.86,18100.0,7.87,7.87,7.86,7.86,18100.0
2010-11-30 14:10:00,7.86,7.87,7.84,7.84,41100.0,7.86,7.87,7.84,7.84,41100.0
2010-11-30 14:20:00,7.84,7.85,7.82,7.82,149900.0,7.84,7.85,7.82,7.82,149900.0
2010-11-30 14:30:00,7.82,7.83,7.81,7.81,32800.0,7.82,7.83,7.81,7.81,32800.0
2010-11-30 14:40:00,7.81,7.82,7.81,7.82,77000.0,7.81,7.82,7.81,7.82,77000.0
2010-11-30 14:50:00,7.82,7.82,7.8,7.81,40900.0,7.82,7.82,7.8,7.81,40900.0
2010-11-30 15:00:00,7.8,7.81,7.8,7.8,35900.0,7.8,7.81,7.8,7.8,35900.0
2010-11-30 15:10:00,7.8,7.85,7.8,7.85,158600.0,7.8,7.85,7.8,7.85,158600.0
2010-11-30 15:20:00,7.85,7.88,7.84,7.86,133500.0,7.85,7.88,7.84,7.86,133500.0
2010-11-30 15:30:00,7.86,7.87,7.82,7.82,186500.0,7.86,7.87,7.82,7.82,186500.0
2010-11-30 15:40:00,7.82,7.84,7.82,7.82,197400.0,7.82,7.84,7.82,7.82,197400.0
2010-11-30 15:50:00,7.83,7.88,7.82,7.85,711900.0,7.83,7.88,7.82,7.85,711900.0
2010-12-01 09:30:00,7.95,8.04,7.92,8.01,59400.0,7.95,8.04,7.92,8.01,59400.0
2010-12-01 09:40:00,8.02,8.05,7.97,7.98,97900.0,8.02,8.05,7.97,7.98,97900.0
2010-12-01 09:50:00,7.98,7.98,7.92,7.93,120500.0,7.98,7.98,7.92,7.93,120500.0
2010-12-01 10:00:00,7.93,7.94,7.9,7.92,114300.0,7.93,7.94,7.9,7.92,114300.0
2010-12-01 10:10:00,7.92,7.92,7.88,7.89,60200.0,7.92,7.92,7.88,7.89,60200.0
2010-12-01 10:20:00,7.9,7.9,7.89,7.9,33100.0,7.9,7.9,7.89,7.9,33100.0
2010-12-01 10:30:00,7.9,7.9,7.89,7.9,81900.0,7.9,7.9,7.89,7.9,81900.0
2010-12-01 10:40:00,7.89,7.9,7.88,7.9,168600.0,7.89,7.9,7.88,7.9,168600.0
2010-12-01 10:50:00,7.9,7.9,7.89,7.9,67200.0,7.9,7.9,7.89,7.9,67200.0
2010-12-01 11:00:00,7.9,7.91,7.9,7.91,70700.0,7.9,7.91,7.9,7.91,70700.0
2010-12-01 11:10:00,7.9,7.92,7.9,7.91,166200.0,7.9,7.92,7.9,7.91,166200.0
2010-12-01 11:20:00,7.91,7.94,7.91,7.93,192400.0,7.91,7.94,7.91,7.93,192400.0
2010-12-01 11:30:00,7.92,7.92,7.91,7.92,51600.0,7.92,7.92,7.91,7.92,51600.0
2010-12-01 11:40:00,7.92,7.93,7.92,7.93,60000.0,7.92,7.93,7.92,7.93,60000.0
2010-12-01 11:50:00,7.93,7.98,7.92,7.96,92800.0,7.93,7.98,7.92,7.96,92800.0
2010-12-01 12:00:00,7.97,7.98,7.95,7.97,46400.0,7.97,7.98,7.95,7.97,46400.0
2010-12-01 12:10:00,7.96,7.97,7.94,7.96,36600.0,7.96,7.97,7.94,7.96,36600.0
2010-12-01 12:20:00,7.96,7.96,7.95,7.95,13300.0,7.96,7.96,7.95,7.95,13300.0
2010-12-01 12:30:00,7.95,7.96,7.94,7.94,14700.0,7.95,7.96,7.94,7.94,14700.0
2010-12-01 12:40:00,7.94,7.95,7.94,7.94,6500.0,7.94,7.95,7.94,7.94,6500.0
2010-12-01 12:50:00,7.95,7.95,7.94,7.95,13700.0,7.95,7.95,7.94,7.95,13700.0
2010-12-01 13:00:00,7.95,7.96,7.93,7.95,78100.0,7.95,7.96,7.93,7.95,78100.0
2010-12-01 13:10:00,7.96,7.97,7.95,7.95,39200.0,7.96,7.97,7.95,7.95,39200.0
2010-12-01 13:20:00,7.96,7.98,7.95,7.96,57000.0,7.96,7.98,7.95,7.96,57000.0
2010-12-01 13:30:00,7.97,7.98,7.96,7.98,43500.0,7.97,7.98,7.96,7.98,43500.0
2010-12-01 13:40:00,7.97,7.98,7.97,7.97,10400.0,7.97,7.98,7.97,7.97,10400.0
2010-12-01 13:50:00,7.98,7.98,7.95,7.96,41500.0,7.98,7.98,7.95,7.96,41500.0
2010-12-01 14:00:00,7.96,7.97,7.93,7.93,55800.0,7.96,7.97,7.93,7.93,55800.0
2010-12-01 14:10:00,7.94,7.94,7.93,7.93,20500.0,7.94,7.94,7.93,7.93,20500.0
2010-12-01 14:20:00,7.93,7.95,7.93,7.93,90200.0,7.93,7.95,7.93,7.93,90200.0
2010-12-01 14:30:00,7.93,7.96,7.93,7.96,86500.0,7.93,7.96,7.93,7.96,86500.0
2010-12-01 14:40:00,7.95,7.97,7.95,7.97,40200.0,7.95,7.97,7.95,7.97,40200.0
2010-12-01 14:50:00,7.97,7.98,7.96,7.98,60100.0,7.97,7.98,7.96,7.98,60100.0
2010-12-01 15:00:00,7.98,8.0,7.97,8.0,55000.0,7.98,8.0,7.97,8.0,55000.0
2010-12-01 15:10:00,8.0,8.0,7.98,7.98,42500.0,8.0,8.0,7.98,7.98,42500.0
2010-12-01 15:20:00,7.99,7.99,7.98,7.98,56500.0,7.99,7.99,7.98,7.98,56500.0
2010-12-01 15:30:00,7.99,7.99,7.98,7.99,94800.0,7.99,7.99,7.98,7.99,94800.0
2010-12-01 15:40:00,7.98,7.99,7.95,7.96,145500.0,7.98,7.99,7.95,7.96,145500.0
2010-12-01 15:50:00,7.96,7.96,7.94,7.95,258800.0,7.96,7.96,7.94,7.95,258800.0
2010-12-02 09:30:00,7.99,8.08,7.99,8.06,130000.0,7.99,8.08,7.99,8.06,130000.0
2010-12-02 09:40:00,8.06,8.09,8.05,8.08,52200.0,8.06,8.09,8.05,8.08,52200.0
2010-12-02 09:50:00,8.09,8.09,8.04,8.07,142500.0,8.09,8.09,8.04,8.07,142500.0
2010-12-02 10:00:00,8.07,8.1,8.07,8.07,137600.0,8.07,8.1,8.07,8.07,137600.0
2010-12-02 10:10:00,8.08,8.11,8.07,8.1,474700.0,8.08,8.11,8.07,8.1,474700.0
2010-12-02 10:20:00,8.1,8.15,8.1,8.12,139000.0,8.1,8.15,8.1,8.12,139000.0
2010-12-02 10:30:00,8.12,8.16,8.1,8.16,278900.0,8.12,8.16,8.1,8.16,278900.0
2010-12-02 10:40:00,8.16,8.18,8.14,8.15,115200.0,8.16,8.18,8.14,8.15,115200.0
2010-12-02 10:50:00,8.15,8.18,8.13,8.18,85300.0,8.15,8.18,8.13,8.18,85300.0
2010-12-02 11:00:00,8.18,8.24,8.18,8.24,100800.0,8.18,8.24,8.18,8.24,100800.0
2010-12-02 11:10:00,8.23,8.26,8.22,8.24,64700.0,8.23,8.26,8.22,8.24,64700.0
2010-12-02 11:20:00,8.24,8.26,8.24,8.26,21200.0,8.24,8.26,8.24,8.26,21200.0
2010-12-02 11:30:00,8.25,8.26,8.23,8.23,30300.0,8.25,8.26,8.23,8.23,30300.0
2010-12-02 11:40:00,8.24,8.27,8.22,8.27,52300.0,8.24,8.27,8.22,8.27,52300.0
2010-12-02 11:50:00,8.27,8.3,8.26,8.28,230000.0,8.27,8.3,8.26,8.28,230000.0
2010-12-02 12:00:00,8.28,8.28,8.23,8.23,67100.0,8.28,8.28,8.23,8.23,67100.0
2010-12-02 12:10:00,8.23,8.25,8.22,8.24,25900.0,8.23,8.25,8.22,8.24,25900.0
2010-12-02 12:20:00,8.24,8.25,8.23,8.24,39200.0,8.24,8.25,8.23,8.24,39200.0
2010-12-02 12:30:00,8.23,8.23,8.22,8.23,25200.0,8.23,8.23,8.22,8.23,25200.0
2010-12-02 12:40:00,8.23,8.26,8.23,8.23,299200.0,8.23,8.26,8.23,8.23,299200.0
2010-12-02 12:50:00,8.23,8.25,8.23,8.24,105900.0,8.23,8.25,8.23,8.24,105900.0
2010-12-02 13:00:00,8.24,8.25,8.23,8.23,25500.0,8.24,8.25,8.23,8.23,25500.0
2010-12-02 13:10:00,8.24,8.24,8.22,8.22,38200.0,8.24,8.24,8.22,8.22,38200.0
2010-12-02 13:20:00,8.23,8.23,8.19,8.2,243100.0,8.23,8.23,8.19,8.2,243100.0
2010-12-02 13:30:00,8.2,8.2,8.19,8.2,9900.0,8.2,8.2,8.19,8.2,9900.0
2010-12-02 13:40:00,8.2,8.2,8.19,8.2,3400.0,8.2,8.2,8.19,8.2,3400.0
2010-12-02 13:50:00,8.2,8.2,8.19,8.2,5100.0,8.2,8.2,8.19,8.2,5100.0
2010-12-02 14:00:00,8.2,8.22,8.19,8.2,62800.0,8.2,8.22,8.19,8.2,62800.0
2010-12-02 14:10:00,8.2,8.21,8.19,8.2,15600.0,8.2,8.21,8.19,8.2,15600.0
2010-12-02 14:20:00,8.19,8.21,8.19,8.19,45000.0,8.19,8.21,8.19,8.19,45000.0
2010-12-02 14:30:00,8.2,8.2,8.19,8.2,4700.0,8.2,8.2,8.19,8.2,4700.0
2010-12-02 14:40:00,8.2,8.21,8.19,8.21,16800.0,8.2,8.21,8.19,8.21,16800.0
2010-12-02 14:50:00,8.21,8.21,8.2,8.21,18100.0,8.21,8.21,8.2,8.21,18100.0
2010-12-02 15:00:00,8.2,8.21,8.2,8.2,11300.0,8.2,8.21,8.2,8.2,11300.0
2010-12-02 15:10:00,8.21,8.21,8.19,8.19,35300.0,8.21,8.21,8.19,8.19,35300.0
2010-12-02 15:20:00,8.2,8.21,8.18,8.19,80900.0,8.2,8.21,8.18,8.19,80900.0
2010-12-02 15:30:00,8.19,8.2,8.16,8.16,252100.0,8.19,8.2,8.16,8.16,252100.0
2010-12-02 15:40:00,8.16,8.18,8.15,8.17,157300.0,8.16,8.18,8.15,8.17,157300.0
2010-12-02 15:50:00,8.17,8.19,8.13,8.17,692400.0,8.17,8.19,8.13,8.17,692400.0
2010-12-03 09:30:00,8.14,8.2,8.14,8.19,37800.0,8.14,8.2,8.14,8.19,37800.0
2010-12-03 09:40:00,8.2,8.2,8.17,8.19,34100.0,8.2,8.2,8.17,8.19,34100.0
2010-12-03 09:50:00,8.19,8.2,8.17,8.17,15400.0,8.19,8.2,8.17,8.17,15400.0
2010-12-03 10:00:00,8.18,8.21,8.16,8.16,56000.0,8.18,8.21,8.16,8.16,56000.0
2010-12-03 10:10:00,8.16,8.17,8.13,8.14,106900.0,8.16,8.17,8.13,8.14,106900.0
2010-12-03 10:20:00,8.15,8.15,8.13,8.15,36600.0,8.15,8.15,8.13,8.15,36600.0
2010-12-03 10:30:00,8.14,8.18,8.14,8.17,33900.0,8.14,8.18,8.14,8.17,33900.0
2010-12-03 10:40:00,8.17,8.18,8.15,8.15,48900.0,8.17,8.18,8.15,8.15,48900.0
2010-12-03 10:50:00,8.15,8.16,8.14,8.15,25900.0,8.15,8.16,8.14,8.15,25900.0
2010-12-03 11:00:00,8.16,8.21,8.16,8.19,62600.0,8.16,8.21,8.16,8.19,62600.0
2010-12-03 11:10:00,8.19,8.19,8.16,8.17,51600.0,8.19,8.19,8.16,8.17,51600.0
2010-12-03 11:20:00,8.18,8.21,8.16,8.16,51600.0,8.18,8.21,8.16,8.16,51600.0
2010-12-03 11:30:00,8.17,8.19,8.15,8.18,39100.0,8.17,8.19,8.15,8.18,39100.0
2010-12-03 11:40:00,8.18,8.19,8.17,8.18,13700.0,8.18,8.19,8.17,8.18,13700.0
2010-12-03 11:50:00,8.18,8.19,8.18,8.19,15200.0,8.18,8.19,8.18,8.19,15200.0
2010-12-03 12:00:00,8.19,8.2,8.18,8.19,12600.0,8.19,8.2,8.18,8.19,12600.0
2010-12-03 12:10:00,8.19,8.22,8.18,8.18,109700.0,8.19,8.22,8.18,8.18,109700.0
2010-12-03 12:20:00,8.18,8.2,8.18,8.19,28800.0,8.18,8.2,8.18,8.19,28800.0
2010-12-03 12:30:00,8.2,8.22,8.19,8.2,28100.0,8.2,8.22,8.19,8.2,28100.0
2010-12-03 12:40:00,8.21,8.22,8.14,8.17,184100.0,8.21,8.22,8.14,8.17,184100.0
2010-12-03 12:50:00,8.18,8.19,8.17,8.18,19500.0,8.18,8.19,8.17,8.18,19500.0
2010-12-03 13:00:00,8.18,8.2,8.18,8.2,17500.0,8.18,8.2,8.18,8.2,17500.0
2010-12-03 13:10:00,8.2,8.21,8.19,8.2,21100.0,8.2,8.21,8.19,8.2,21100.0
2010-12-03 13:20:00,8.2,8.21,8.2,8.2,14800.0,8.2,8.21,8.2,8.2,14800.0
2010-12-03 13:30:00,8.2,8.22,8.18,8.2,70000.0,8.2,8.22,8.18,8.2,70000.0
2010-12-03 13:40:00,8.21,8.22,8.2,8.21,27600.0,8.21,8.22,8.2,8.21,27600.0
2010-12-03 13:50:00,8.2,8.21,8.2,8.2,9300.0,8.2,8.21,8.2,8.2,9300.0
2010-12-03 14:00:00,8.2,8.21,8.2,8.2,12300.0,8.2,8.21,8.2,8.2,12300.0
2010-12-03 14:10:00,8.21,8.21,8.19,8.19,26700.0,8.21,8.21,8.19,8.19,26700.0
2010-12-03 14:20:00,8.19,8.21,8.19,8.19,34600.0,8.19,8.21,8.19,8.19,34600.0
2010-12-03 14:30:00,8.19,8.2,8.18,8.18,15600.0,8.19,8.2,8.18,8.18,15600.0
2010-12-03 14:40:00,8.19,8.19,8.18,8.18,13600.0,8.19,8.19,8.18,8.18,13600.0
2010-12-03 14:50:00,8.18,8.2,8.18,8.19,25900.0,8.18,8.2,8.18,8.19,25900.0
2010-12-03 15:00:00,8.2,8.2,8.19,8.2,19300.0,8.2,8.2,8.19,8.2,19300.0
2010-12-03 15:10:00,8.19,8.2,8.19,8.2,24400.0,8.19,8.2,8.19,8.2,24400.0
2010-12-03 15:20:00,8.2,8.21,8.16,8.19,248900.0,8.2,8.21,8.16,8.19,248900.0
2010-12-03 15:30:00,8.2,8.2,8.16,8.17,186300.0,8.2,8.2,8.16,8.17,186300.0
2010-12-03 15:40:00,8.17,8.18,8.17,8.18,37500.0,8.17,8.18,8.17,8.18,37500.0
2010-12-03 15:50:00,8.18,8.21,8.17,8.2,215200.0,8.18,8.21,8.17,8.2,215200.0
2010-12-06 09:30:00,8.18,8.2,8.17,8.17,13500.0,8.18,8.2,8.17,8.17,13500.0
2010-12-06 09:40:00,8.17,8.24,8.17,8.2,58000.0,8.17,8.24,8.17,8.2,58000.0
2010-12-06 09:50:00,8.2,8.22,8.18,8.22,46000.0,8.2,8.22,8.18,8.22,46000.0
2010-12-06 10:00:00,8.22,8.23,8.19,8.19,115200.0,8.22,8.23,8.19,8.19,115200.0
2010-12-06 10:10:00,8.19,8.2,8.17,8.18,80600.0,8.19,8.2,8.17,8.18,80600.0
2010-12-06 10:20:00,8.18,8.18,8.17,8.18,8300.0,8.18,8.18,8.17,8.18,8300.0
2010-12-06 10:30:00,8.18,8.23,8.18,8.22,79300.0,8.18,8.23,8.18,8.22,79300.0
2010-12-06 10:40:00,8.22,8.22,8.19,8.19,42000.0,8.22,8.22,8.19,8.19,42000.0
2010-12-06 10:50:00,8.19,8.24,8.19,8.23,59200.0,8.19,8.24,8.19,8.23,59200.0
2010-12-06 11:00:00,8.23,8.25,8.23,8.23,97300.0,8.23,8.25,8.23,8.23,97300.0
2010-12-06 11:10:00,8.23,8.25,8.22,8.24,85000.0,8.23,8.25,8.22,8.24,85000.0
2010-12-06 11:20:00,8.24,8.26,8.24,8.24,44100.0,8.24,8.26,8.24,8.24,44100.0
2010-12-06 11:30:00,8.25,8.25,8.2,8.21,71900.0,8.25,8.25,8.2,8.21,71900.0
2010-12-06 11:40:00,8.21,8.21,8.19,8.2,41500.0,8.21,8.21,8.19,8.2,41500.0
2010-12-06 11:50:00,8.21,8.24,8.2,8.23,31200.0,8.21,8.24,8.2,8.23,31200.0
2010-12-06 12:00:00,8.24,8.24,8.23,8.23,26500.0,8.24,8.24,8.23,8.23,26500.0
2010-12-06 12:10:00,8.23,8.24,8.22,8.22,30500.0,8.23,8.24,8.22,8.22,30500.0
2010-12-06 12:20:00,8.23,8.23,8.21,8.22,38200.0,8.23,8.23,8.21,8.22,38200.0
2010-12-06 12:30:00,8.22,8.22,8.21,8.21,15800.0,8.22,8.22,8.21,8.21,15800.0
2010-12-06 12:40:00,8.22,8.23,8.2,8.2,91100.0,8.22,8.23,8.2,8.2,91100.0
2010-12-06 12:50:00,8.2,8.2,8.19,8.19,26500.0,8.2,8.2,8.19,8.19,26500.0
2010-12-06 13:00:00,8.2,8.2,8.19,8.2,43900.0,8.2,8.2,8.19,8.2,43900.0
2010-12-06 13:10:00,8.2,8.2,8.18,8.18,49200.0,8.2,8.2,8.18,8.18,49200.0
2010-12-06 13:20:00,8.19,8.2,8.18,8.2,22900.0,8.19,8.2,8.18,8.2,22900.0
2010-12-06 13:30:00,8.19,8.21,8.19,8.21,93400.0,8.19,8.21,8.19,8.21,93400.0
2010-12-06 13:40:00,8.21,8.22,8.2,8.21,98300.0,8.21,8.22,8.2,8.21,98300.0
2010-12-06 13:50:00,8.21,8.21,8.2,8.2,4600.0,8.21,8.21,8.2,8.2,4600.0
2010-12-06 14:00:00,8.21,8.21,8.2,8.2,5800.0,8.21,8.21,8.2,8.2,5800.0
2010-12-06 14:10:00,8.2,8.21,8.19,8.2,171300.0,8.2,8.21,8.19,8.2,171300.0
2010-12-06 14:20:00,8.2,8.21,8.19,8.19,23200.0,8.2,8.21,8.19,8.19,23200.0
2010-12-06 14:30:00,8.19,8.21,8.19,8.19,180000.0,8.19,8.21,8.19,8.19,180000.0
2010-12-06 14:40:00,8.2,8.21,8.19,8.2,140000.0,8.2,8.21,8.19,8.2,140000.0
2010-12-06 14:50:00,8.19,8.2,8.19,8.2,10100.0,8.19,8.2,8.19,8.2,10100.0
2010-12-06 15:00:00,8.2,8.2,8.19,8.19,6300.0,8.2,8.2,8.19,8.19,6300.0
2010-12-06 15:10:00,8.2,8.21,8.18,8.18,127300.0,8.2,8.21,8.18,8.18,127300.0
2010-12-06 15:20:00,8.18,8.2,8.18,8.19,56200.0,8.18,8.2,8.18,8.19,56200.0
2010-12-06 15:30:00,8.19,8.2,8.19,8.2,65900.0,8.19,8.2,8.19,8.2,65900.0
2010-12-06 15:40:00,8.2,8.21,8.17,8.18,219800.0,8.2,8.21,8.17,8.18,219800.0
2010-12-06 15:50:00,8.18,8.19,8.14,8.15,784800.0,8.18,8.19,8.14,8.15,784800.0
2010-12-07 09:30:00,8.24,8.25,8.24,8.24,26600.0,8.24,8.25,8.24,8.24,26600.0
2010-12-07 09:40:00,8.24,8.3,8.23,8.24,92200.0,8.24,8.3,8.23,8.24,92200.0
2010-12-07 09:50:00,8.24,8.26,8.23,8.25,69800.0,8.24,8.26,8.23,8.25,69800.0
2010-12-07 10:00:00,8.25,8.25,8.21,8.22,71500.0,8.25,8.25,8.21,8.22,71500.0
2010-12-07 10:10:00,8.22,8.23,8.19,8.23,141500.0,8.22,8.23,8.19,8.23,141500.0
2010-12-07 10:20:00,8.23,8.26,8.22,8.25,113300.0,8.23,8.26,8.22,8.25,113300.0
2010-12-07 10:30:00,8.25,8.29,8.23,8.27,137700.0,8.25,8.29,8.23,8.27,137700.0
2010-12-07 10:40:00,8.28,8.31,8.27,8.3,51400.0,8.28,8.31,8.27,8.3,51400.0
2010-12-07 10:50:00,8.31,8.32,8.3,8.32,33600.0,8.31,8.32,8.3,8.32,33600.0
2010-12-07 11:00:00,8.31,8.32,8.3,8.31,82100.0,8.31,8.32,8.3,8.31,82100.0
2010-12-07 11:10:00,8.32,8.33,8.31,8.32,83000.0,8.32,8.33,8.31,8.32,83000.0
2010-12-07 11:20:00,8.32,8.35,8.32,8.33,97800.0,8.32,8.35,8.32,8.33,97800.0
2010-12-07 11:30:00,8.33,8.34,8.31,8.33,78800.0,8.33,8.34,8.31,8.33,78800.0
2010-12-07 11:40:00,8.34,8.34,8.33,8.34,34800.0,8.34,8.34,8.33,8.34,34800.0
2010-12-07 11:50:00,8.34,8.34,8.31,8.31,31400.0,8.34,8.34,8.31,8.31,31400.0
2010-12-07 12:00:00,8.32,8.32,8.29,8.3,60800.0,8.32,8.32,8.29,8.3,60800.0
2010-12-07 12:10:00,8.29,8.3,8.27,8.27,251000.0,8.29,8.3,8.27,8.27,251000.0
2010-12-07 12:20:00,8.28,8.28,8.27,8.27,28900.0,8.28,8.28,8.27,8.27,28900.0
2010-12-07 12:30:00,8.28,8.28,8.27,8.28,11300.0,8.28,8.28,8.27,8.28,11300.0
2010-12-07 12:40:00,8.27,8.28,8.27,8.27,17500.0,8.27,8.28,8.27,8.27,17500.0
2010-12-07 12:50:00,8.27,8.29,8.27,8.28,45600.0,8.27,8.29,8.27,8.28,45600.0
2010-12-07 13:00:00,8.28,8.29,8.28,8.28,16800.0,8.28,8.29,8.28,8.28,16800.0
2010-12-07 13:10:00,8.28,8.3,8.28,8.29,51700.0,8.28,8.3,8.28,8.29,51700.0
2010-12-07 13:20:00,8.3,8.3,8.27,8.29,76000.0,8.3,8.3,8.27,8.29,76000.0
2010-12-07 13:30:00,8.28,8.29,8.26,8.27,87400.0,8.28,8.29,8.26,8.27,87400.0
2010-12-07 13:40:00,8.27,8.28,8.26,8.27,46300.0,8.27,8.28,8.26,8.27,46300.0
2010-12-07 13:50:00,8.28,8.3,8.27,8.29,42200.0,8.28,8.3,8.27,8.29,42200.0
2010-12-07 14:00:00,8.29,8.3,8.29,8.29,28200.0,8.29,8.3,8.29,8.29,28200.0
2010-12-07 14:10:00,8.3,8.3,8.29,8.29,54200.0,8.3,8.3,8.29,8.29,54200.0
2010-12-07 14:20:00,8.3,8.3,8.28,8.28,54100.0,8.3,8.3,8.28,8.28,54100.0
2010-12-07 14:30:00,8.28,8.3,8.27,8.3,107900.0,8.28,8.3,8.27,8.3,107900.0
2010-12-07 14:40:00,8.3,8.32,8.29,8.31,99200.0,8.3,8.32,8.29,8.31,99200.0
2010-12-07 14:50:00,8.31,8.31,8.26,8.27,240200.0,8.31,8.31,8.26,8.27,240200.0
2010-12-07 15:00:00,8.27,8.29,8.26,8.28,77800.0,8.27,8.29,8.26,8.28,77800.0
2010-12-07 15:10:00,8.29,8.29,8.26,8.27,64800.0,8.29,8.29,8.26,8.27,64800.0
2010-12-07 15:20:00,8.27,8.28,8.23,8.23,147400.0,8.27,8.28,8.23,8.23,147400.0
2010-12-07 15:30:00,8.23,8.28,8.23,8.27,79000.0,8.23,8.28,8.23,8.27,79000.0
2010-12-07 15:40:00,8.28,8.28,8.25,8.27,114500.0,8.28,8.28,8.25,8.27,114500.0
2010-12-07 15:50:00,8.27,8.27,8.24,8.24,129300.0,8.27,8.27,8.24,8.24,129300.0
2010-12-08 09:30:00,8.24,8.31,8.24,8.29,30500.0,8.24,8.31,8.24,8.29,30500.0
2010-12-08 09:40:00,8.3,8.31,8.26,8.27,24000.0,8.3,8.31,8.26,8.27,24000.0
2010-12-08 09:50:00,8.26,8.27,8.23,8.26,15200.0,8.26,8.27,8.23,8.26,15200.0
2010-12-08 10:00:00,8.26,8.26,8.22,8.24,43600.0,8.26,8.26,8.22,8.24,43600.0
2010-12-08 10:10:00,8.24,8.26,8.22,8.24,32900.0,8.24,8.26,8.22,8.24,32900.0
2010-12-08 10:20:00,8.24,8.26,8.23,8.24,17200.0,8.24,8.26,8.23,8.24,17200.0
2010-12-08 10:30:00,8.24,8.25,8.22,8.23,45500.0,8.24,8.25,8.22,8.23,45500.0
2010-12-08 10:40:00,8.23,8.25,8.23,8.25,74200.0,8.23,8.25,8.23,8.25,74200.0
2010-12-08 10:50:00,8.25,8.28,8.25,8.28,41500.0,8.25,8.28,8.25,8.28,41500.0
2010-12-08 11:00:00,8.28,8.3,8.27,8.29,20900.0,8.28,8.3,8.27,8.29,20900.0
2010-12-08 11:10:00,8.3,8.3,8.28,8.28,35600.0,8.3,8.3,8.28,8.28,35600.0
2010-12-08 11:20:00,8.29,8.29,8.28,8.28,6400.0,8.29,8.29,8.28,8.28,6400.0
2010-12-08 11:30:00,8.28,8.31,8.28,8.28,55400.0,8.28,8.31,8.28,8.28,55400.0
2010-12-08 11:40:00,8.28,8.29,8.28,8.28,5300.0,8.28,8.29,8.28,8.28,5300.0
2010-12-08 11:50:00,8.29,8.3,8.28,8.3,23200.0,8.29,8.3,8.28,8.3,23200.0
2010-12-08 12:00:00,8.3,8.3,8.29,8.3,10600.0,8.3,8.3,8.29,8.3,10600.0
2010-12-08 12:10:00,8.3,8.31,8.29,8.3,28300.0,8.3,8.31,8.29,8.3,28300.0
2010-12-08 12:20:00,8.3,8.32,8.29,8.3,37200.0,8.3,8.32,8.29,8.3,37200.0
2010-12-08 12:30:00,8.31,8.31,8.28,8.28,17500.0,8.31,8.31,8.28,8.28,17500.0
2010-12-08 12:40:00,8.28,8.28,8.26,8.27,17500.0,8.28,8.28,8.26,8.27,17500.0
2010-12-08 12:50:00,8.27,8.27,8.22,8.22,52000.0,8.27,8.27,8.22,8.22,52000.0
2010-12-08 13:00:00,8.23,8.24,8.21,8.22,38000.0,8.23,8.24,8.21,8.22,38000.0
2010-12-08 13:10:00,8.22,8.22,8.2,8.2,37700.0,8.22,8.22,8.2,8.2,37700.0
2010-12-08 13:20:00,8.2,8.2,8.18,8.19,80600.0,8.2,8.2,8.18,8.19,80600.0
2010-12-08 13:30:00,8.19,8.2,8.19,8.19,19900.0,8.19,8.2,8.19,8.19,19900.0
2010-12-08 13:40:00,8.19,8.22,8.19,8.2,47600.0,8.19,8.22,8.19,8.2,47600.0
2010-12-08 13:50:00,8.2,8.22,8.2,8.2,16100.0,8.2,8.22,8.2,8.2,16100.0
2010-12-08 14:00:00,8.21,8.22,8.2,8.2,62100.0,8.21,8.22,8.2,8.2,62100.0
2010-12-08 14:10:00,8.2,8.23,8.2,8.22,44900.0,8.2,8.23,8.2,8.22,44900.0
2010-12-08 14:20:00,8.22,8.23,8.21,8.23,27100.0,8.22,8.23,8.21,8.23,27100.0
2010-12-08 14:30:00,8.23,8.26,8.22,8.26,28800.0,8.23,8.26,8.22,8.26,28800.0
2010-12-08 14:40:00,8.26,8.26,8.25,8.26,9400.0,8.26,8.26,8.25,8.26,9400.0
2010-12-08 14:50:00,8.25,8.26,8.24,8.25,43600.0,8.25,8.26,8.24,8.25,43600.0
2010-12-08 15:00:00,8.26,8.26,8.25,8.26,14800.0,8.26,8.26,8.25,8.26,14800.0
2010-12-08 15:10:00,8.25,8.26,8.23,8.23,57700.0,8.25,8.26,8.23,8.23,57700.0
2010-12-08 15:20:00,8.24,8.24,8.22,8.22,30100.0,8.24,8.24,8.22,8.22,30100.0
2010-12-08 15:30:00,8.21,8.22,8.2,8.2,34800.0,8.21,8.22,8.2,8.2,34800.0
2010-12-08 15:40:00,8.21,8.23,8.2,8.23,69700.0,8.21,8.23,8.2,8.23,69700.0
2010-12-08 15:50:00,8.22,8.23,8.21,8.21,117900.0,8.22,8.23,8.21,8.21,117900.0
2010-12-09 09:30:00,8.23,8.24,8.16,8.17,65500.0,8.23,8.24,8.16,8.17,65500.0
2010-12-09 09:40:00,8.16,8.22,8.15,8.2,127100.0,8.16,8.22,8.15,8.2,127100.0
2010-12-09 09:50:00,8.21,8.28,8.2,8.24,104400.0,8.21,8.28,8.2,8.24,104400.0
2010-12-09 10:00:00,8.24,8.24,8.22,8.23,128800.0,8.24,8.24,8.22,8.23,128800.0
2010-12-09 10:10:00,8.23,8.24,8.22,8.23,63500.0,8.23,8.24,8.22,8.23,63500.0
2010-12-09 10:20:00,8.23,8.23,8.21,8.22,17900.0,8.23,8.23,8.21,8.22,17900.0
2010-12-09 10:30:00,8.23,8.23,8.21,8.21,52300.0,8.23,8.23,8.21,8.21,52300.0
2010-12-09 10:40:00,8.21,8.23,8.21,8.22,34100.0,8.21,8.23,8.21,8.22,34100.0
2010-12-09 10:50:00,8.22,8.23,8.2,8.2,227800.0,8.22,8.23,8.2,8.2,227800.0
2010-12-09 11:00:00,8.2,8.23,8.2,8.22,133700.0,8.2,8.23,8.2,8.22,133700.0
2010-12-09 11:10:00,8.23,8.23,8.22,8.23,29600.0,8.23,8.23,8.22,8.23,29600.0
2010-12-09 11:20:00,8.24,8.24,8.22,8.23,175300.0,8.24,8.24,8.22,8.23,175300.0
2010-12-09 11:30:00,8.23,8.25,8.22,8.23,203500.0,8.23,8.25,8.22,8.23,203500.0
2010-12-09 11:40:00,8.23,8.23,8.22,8.22,79200.0,8.23,8.23,8.22,8.22,79200.0
2010-12-09 11:50:00,8.22,8.23,8.22,8.23,24400.0,8.22,8.23,8.22,8.23,24400.0
2010-12-09 12:00:00,8.23,8.27,8.23,8.27,124800.0,8.23,8.27,8.23,8.27,124800.0
2010-12-09 12:10:00,8.26,8.27,8.23,8.24,185300.0,8.26,8.27,8.23,8.24,185300.0
2010-12-09 12:20:00,8.25,8.25,8.24,8.24,8800.0,8.25,8.25,8.24,8.24,8800.0
2010-12-09 12:30:00,8.24,8.25,8.24,8.24,6200.0,8.24,8.25,8.24,8.24,6200.0
2010-12-09 12:40:00,8.24,8.25,8.24,8.24,8000.0,8.24,8.25,8.24,8.24,8000.0
2010-12-09 12:50:00,8.24,8.25,8.24,8.24,65600.0,8.24,8.25,8.24,8.24,65600.0
2010-12-09 13:00:00,8.24,8.3,8.24,8.29,96500.0,8.24,8.3,8.24,8.29,96500.0
2010-12-09 13:10:00,8.3,8.32,8.29,8.32,67800.0,8.3,8.32,8.29,8.32,67800.0
2010-12-09 13:20:00,8.32,8.32,8.31,8.31,20500.0,8.32,8.32,8.31,8.31,20500.0
2010-12-09 13:30:00,8.31,8.32,8.29,8.29,52700.0,8.31,8.32,8.29,8.29,52700.0
2010-12-09 13:40:00,8.29,8.32,8.28,8.31,65700.0,8.29,8.32,8.28,8.31,65700.0
2010-12-09 13:50:00,8.31,8.32,8.31,8.32,7700.0,8.31,8.32,8.31,8.32,7700.0
2010-12-09 14:00:00,8.31,8.32,8.31,8.31,29500.0,8.31,8.32,8.31,8.31,29500.0
2010-12-09 14:10:00,8.31,8.32,8.31,8.31,20700.0,8.31,8.32,8.31,8.31,20700.0
2010-12-09 14:20:00,8.31,8.32,8.31,8.31,76700.0,8.31,8.32,8.31,8.31,76700.0
2010-12-09 14:30:00,8.31,8.34,8.31,8.33,291900.0,8.31,8.34,8.31,8.33,291900.0
2010-12-09 14:40:00,8.33,8.34,8.32,8.32,354700.0,8.33,8.34,8.32,8.32,354700.0
2010-12-09 14:50:00,8.32,8.4,8.32,8.39,197000.0,8.32,8.4,8.32,8.39,197000.0
2010-12-09 15:00:00,8.39,8.4,8.36,8.36,149800.0,8.39,8.4,8.36,8.36,149800.0
2010-12-09 15:10:00,8.36,8.39,8.36,8.39,127500.0,8.36,8.39,8.36,8.39,127500.0
2010-12-09 15:20:00,8.39,8.4,8.38,8.38,124400.0,8.39,8.4,8.38,8.38,124400.0
2010-12-09 15:30:00,8.38,8.4,8.38,8.4,125400.0,8.38,8.4,8.38,8.4,125400.0
2010-12-09 15:40:00,8.39,8.41,8.39,8.4,205900.0,8.39,8.41,8.39,8.4,205900.0
2010-12-09 15:50:00,8.4,8.41,8.38,8.4,330900.0,8.4,8.41,8.38,8.4,330900.0
2010-12-10 09:30:00,8.4,8.42,8.35,8.35,38800.0,8.4,8.42,8.35,8.35,38800.0
2010-12-10 09:40:00,8.35,8.36,8.33,8.34,68300.0,8.35,8.36,8.33,8.34,68300.0
2010-12-10 09:50:00,8.34,8.37,8.32,8.33,65700.0,8.34,8.37,8.32,8.33,65700.0
2010-12-10 10:00:00,8.33,8.33,8.31,8.31,65400.0,8.33,8.33,8.31,8.31,65400.0
2010-12-10 10:10:00,8.31,8.32,8.31,8.32,38800.0,8.31,8.32,8.31,8.32,38800.0
2010-12-10 10:20:00,8.32,8.35,8.31,8.32,171300.0,8.32,8.35,8.31,8.32,171300.0
2010-12-10 10:30:00,8.32,8.33,8.32,8.32,28700.0,8.32,8.33,8.32,8.32,28700.0
2010-12-10 10:40:00,8.32,8.33,8.3,8.3,98700.0,8.32,8.33,8.3,8.3,98700.0
2010-12-10 10:50:00,8.3,8.32,8.3,8.3,36000.0,8.3,8.32,8.3,8.3,36000.0
2010-12-10 11:00:00,8.3,8.32,8.3,8.31,31800.0,8.3,8.32,8.3,8.31,31800.0
2010-12-10 11:10:00,8.31,8.34,8.31,8.33,59300.0,8.31,8.34,8.31,8.33,59300.0
2010-12-10 11:20:00,8.32,8.34,8.31,8.33,93600.0,8.32,8.34,8.31,8.33,93600.0
2010-12-10 11:30:00,8.34,8.34,8.33,8.33,12300.0,8.34,8.34,8.33,8.33,12300.0
2010-12-10 11:40:00,8.33,8.36,8.33,8.35,41800.0,8.33,8.36,8.33,8.35,41800.0
2010-12-10 11:50:00,8.36,8.39,8.35,8.38,29600.0,8.36,8.39,8.35,8.38,29600.0
2010-12-10 12:00:00,8.39,8.41,8.38,8.4,35100.0,8.39,8.41,8.38,8.4,35100.0
2010-12-10 12:10:00,8.4,8.43,8.4,8.43,56000.0,8.4,8.43,8.4,8.43,56000.0
2010-12-10 12:20:00,8.42,8.45,8.42,8.45,53400.0,8.42,8.45,8.42,8.45,53400.0
2010-12-10 12:30:00,8.44,8.46,8.43,8.45,74600.0,8.44,8.46,8.43,8.45,74600.0
2010-12-10 12:40:00,8.44,8.44,8.42,8.42,49100.0,8.44,8.44,8.42,8.42,49100.0
2010-12-10 12:50:00,8.42,8.43,8.39,8.39,104100.0,8.42,8.43,8.39,8.39,104100.0
2010-12-10 13:00:00,8.4,8.4,8.38,8.38,43300.0,8.4,8.4,8.38,8.38,43300.0
2010-12-10 13:10:00,8.38,8.4,8.38,8.38,47400.0,8.38,8.4,8.38,8.38,47400.0
2010-12-10 13:20:00,8.38,8.41,8.38,8.4,51300.0,8.38,8.41,8.38,8.4,51300.0
2010-12-10 13:30:00,8.41,8.42,8.4,8.42,25600.0,8.41,8.42,8.4,8.42,25600.0
2010-12-10 13:40:00,8.41,8.42,8.41,8.41,23500.0,8.41,8.42,8.41,8.41,23500.0
2010-12-10 13:50:00,8.41,8.42,8.41,8.42,63300.0,8.41,8.42,8.41,8.42,63300.0
2010-12-10 14:00:00,8.41,8.42,8.39,8.39,103700.0,8.41,8.42,8.39,8.39,103700.0
2010-12-10 14:10:00,8.39,8.42,8.39,8.42,62100.0,8.39,8.42,8.39,8.42,62100.0
2010-12-10 14:20:00,8.42,8.44,8.41,8.43,44100.0,8.42,8.44,8.41,8.43,44100.0
2010-12-10 14:30:00,8.43,8.44,8.43,8.43,31700.0,8.43,8.44,8.43,8.43,31700.0
2010-12-10 14:40:00,8.43,8.44,8.43,8.44,35800.0,8.43,8.44,8.43,8.44,35800.0
2010-12-10 14:50:00,8.43,8.46,8.43,8.45,66800.0,8.43,8.46,8.43,8.45,66800.0
2010-12-10 15:00:00,8.45,8.48,8.45,8.47,74900.0,8.45,8.48,8.45,8.47,74900.0
2010-12-10 15:10:00,8.47,8.48,8.46,8.48,169000.0,8.47,8.48,8.46,8.48,169000.0
2010-12-10 15:20:00,8.47,8.49,8.47,8.47,147100.0,8.47,8.49,8.47,8.47,147100.0
2010-12-10 15:30:00,8.48,8.49,8.47,8.47,78700.0,8.48,8.49,8.47,8.47,78700.0
2010-12-10 15:40:00,8.47,8.48,8.42,8.44,266300.0,8.47,8.48,8.42,8.44,266300.0
2010-12-10 15:50:00,8.43,8.44,8.4,8.42,446100.0,8.43,8.44,8.4,8.42,446100.0
2010-12-13 09:30:00,8.42,8.42,8.37,8.37,81200.0,8.42,8.42,8.37,8.37,81200.0
2010-12-13 09:40:00,8.37,8.4,8.33,8.4,163100.0,8.37,8.4,8.33,8.4,163100.0
2010-12-13 09:50:00,8.4,8.43,8.4,8.43,25300.0,8.4,8.43,8.4,8.43,25300.0
2010-12-13 10:00:00,8.43,8.45,8.42,8.44,103200.0,8.43,8.45,8.42,8.44,103200.0
2010-12-13 10:10:00,8.44,8.51,8.44,8.51,229800.0,8.44,8.51,8.44,8.51,229800.0
2010-12-13 10:20:00,8.51,8.53,8.5,8.52,84000.0,8.51,8.53,8.5,8.52,84000.0
2010-12-13 10:30:00,8.52,8.52,8.49,8.5,54200.0,8.52,8.52,8.49,8.5,54200.0
2010-12-13 10:40:00,8.5,8.5,8.46,8.46,40300.0,8.5,8.5,8.46,8.46,40300.0
2010-12-13 10:50:00,8.46,8.47,8.46,8.47,18000.0,8.46,8.47,8.46,8.47,18000.0
2010-12-13 11:00:00,8.46,8.48,8.46,8.48,47400.0,8.46,8.48,8.46,8.48,47400.0
2010-12-13 11:10:00,8.49,8.51,8.49,8.49,108900.0,8.49,8.51,8.49,8.49,108900.0
2010-12-13 11:20:00,8.49,8.49,8.4,8.4,80500.0,8.49,8.49,8.4,8.4,80500.0
2010-12-13 11:30:00,8.4,8.41,8.4,8.4,22500.0,8.4,8.41,8.4,8.4,22500.0
2010-12-13 11:40:00,8.4,8.4,8.37,8.37,23900.0,8.4,8.4,8.37,8.37,23900.0
2010-12-13 11:50:00,8.37,8.38,8.35,8.36,34600.0,8.37,8.38,8.35,8.36,34600.0
2010-12-13 12:00:00,8.36,8.37,8.34,8.34,15200.0,8.36,8.37,8.34,8.34,15200.0
2010-12-13 12:10:00,8.34,8.35,8.34,8.35,11300.0,8.34,8.35,8.34,8.35,11300.0
2010-12-13 12:20:00,8.34,8.35,8.34,8.34,7200.0,8.34,8.35,8.34,8.34,7200.0
2010-12-13 12:30:00,8.34,8.35,8.33,8.34,47800.0,8.34,8.35,8.33,8.34,47800.0
2010-12-13 12:40:00,8.34,8.35,8.34,8.34,25400.0,8.34,8.35,8.34,8.34,25400.0
2010-12-13 12:50:00,8.34,8.35,8.32,8.32,17400.0,8.34,8.35,8.32,8.32,17400.0
2010-12-13 13:00:00,8.32,8.33,8.32,8.32,14300.0,8.32,8.33,8.32,8.32,14300.0
2010-12-13 13:10:00,8.32,8.33,8.32,8.32,6400.0,8.32,8.33,8.32,8.32,6400.0
2010-12-13 13:20:00,8.32,8.33,8.31,8.33,49200.0,8.32,8.33,8.31,8.33,49200.0
2010-12-13 13:30:00,8.32,8.33,8.32,8.32,5600.0,8.32,8.33,8.32,8.32,5600.0
2010-12-13 13:40:00,8.32,8.36,8.32,8.35,72100.0,8.32,8.36,8.32,8.35,72100.0
2010-12-13 13:50:00,8.35,8.36,8.35,8.35,20000.0,8.35,8.36,8.35,8.35,20000.0
2010-12-13 14:00:00,8.35,8.36,8.35,8.36,11200.0,8.35,8.36,8.35,8.36,11200.0
2010-12-13 14:10:00,8.35,8.36,8.35,8.35,12800.0,8.35,8.36,8.35,8.35,12800.0
2010-12-13 14:20:00,8.35,8.37,8.35,8.36,32500.0,8.35,8.37,8.35,8.36,32500.0
2010-12-13 14:30:00,8.36,8.37,8.36,8.36,11600.0,8.36,8.37,8.36,8.36,11600.0
2010-12-13 14:40:00,8.36,8.37,8.36,8.36,30700.0,8.36,8.37,8.36,8.36,30700.0
2010-12-13 14:50:00,8.37,8.38,8.36,8.38,26900.0,8.37,8.38,8.36,8.38,26900.0
2010-12-13 15:00:00,8.38,8.38,8.37,8.37,13900.0,8.38,8.38,8.37,8.37,13900.0
2010-12-13 15:10:00,8.37,8.38,8.34,8.35,81600.0,8.37,8.38,8.34,8.35,81600.0
2010-12-13 15:20:00,8.35,8.36,8.35,8.35,12400.0,8.35,8.36,8.35,8.35,12400.0
2010-12-13 15:30:00,8.35,8.36,8.35,8.35,17400.0,8.35,8.36,8.35,8.35,17400.0
2010-12-13 15:40:00,8.35,8.36,8.31,8.31,58800.0,8.35,8.36,8.31,8.31,58800.0
2010-12-13 15:50:00,8.32,8.32,8.31,8.32,123100.0,8.32,8.32,8.31,8.32,123100.0
2010-12-14 09:30:00,8.31,8.37,8.31,8.37,28600.0,8.31,8.37,8.31,8.37,28600.0
2010-12-14 09:40:00,8.36,8.37,8.35,8.35,34600.0,8.36,8.37,8.35,8.35,34600.0
2010-12-14 09:50:00,8.36,8.36,8.35,8.36,24800.0,8.36,8.36,8.35,8.36,24800.0
2010-12-14 10:00:00,8.35,8.36,8.35,8.36,41900.0,8.35,8.36,8.35,8.36,41900.0
2010-12-14 10:10:00,8.36,8.39,8.35,8.39,62400.0,8.36,8.39,8.35,8.39,62400.0
2010-12-14 10:20:00,8.39,8.41,8.39,8.4,59400.0,8.39,8.41,8.39,8.4,59400.0
2010-12-14 10:30:00,8.4,8.41,8.38,8.38,22600.0,8.4,8.41,8.38,8.38,22600.0
2010-12-14 10:40:00,8.38,8.39,8.38,8.39,14500.0,8.38,8.39,8.38,8.39,14500.0
2010-12-14 10:50:00,8.38,8.39,8.35,8.35,21600.0,8.38,8.39,8.35,8.35,21600.0
2010-12-14 11:00:00,8.35,8.36,8.35,8.36,12900.0,8.35,8.36,8.35,8.36,12900.0
2010-12-14 11:10:00,8.35,8.36,8.35,8.35,10100.0,8.35,8.36,8.35,8.35,10100.0
2010-12-14 11:20:00,8.35,8.36,8.32,8.32,33500.0,8.35,8.36,8.32,8.32,33500.0
2010-12-14 11:30:00,8.32,8.33,8.32,8.33,13200.0,8.32,8.33,8.32,8.33,13200.0
2010-12-14 11:40:00,8.32,8.33,8.32,8.33,12200.0,8.32,8.33,8.32,8.33,12200.0
2010-12-14 11:50:00,8.32,8.33,8.32,8.32,12500.0,8.32,8.33,8.32,8.32,12500.0
2010-12-14 12:00:00,8.32,8.33,8.32,8.32,13400.0,8.32,8.33,8.32,8.32,13400.0
2010-12-14 12:10:00,8.32,8.33,8.32,8.32,11700.0,8.32,8.33,8.32,8.32,11700.0
2010-12-14 12:20:00,8.32,8.33,8.32,8.32,16700.0,8.32,8.33,8.32,8.32,16700.0
2010-12-14 12:30:00,8.32,8.32,8.3,8.31,47500.0,8.32,8.32,8.3,8.31,47500.0
2010-12-14 12:40:00,8.31,8.31,8.28,8.28,47100.0,8.31,8.31,8.28,8.28,47100.0
2010-12-14 12:50:00,8.28,8.28,8.26,8.26,27000.0,8.28,8.28,8.26,8.26,27000.0
2010-12-14 13:00:00,8.26,8.28,8.26,8.27,26000.0,8.26,8.28,8.26,8.27,26000.0
2010-12-14 13:10:00,8.27,8.28,8.27,8.27,9800.0,8.27,8.28,8.27,8.27,9800.0
2010-12-14 13:20:00,8.27,8.29,8.27,8.29,31500.0,8.27,8.29,8.27,8.29,31500.0
2010-12-14 13:30:00,8.29,8.29,8.28,8.28,5800.0,8.29,8.29,8.28,8.28,5800.0
2010-12-14 13:40:00,8.28,8.29,8.28,8.28,6600.0,8.28,8.29,8.28,8.28,6600.0
2010-12-14 13:50:00,8.28,8.28,8.27,8.27,37000.0,8.28,8.28,8.27,8.27,37000.0
2010-12-14 14:00:00,8.27,8.28,8.27,8.27,15700.0,8.27,8.28,8.27,8.27,15700.0
2010-12-14 14:10:00,8.27,8.28,8.25,8.28,78200.0,8.27,8.28,8.25,8.28,78200.0
2010-12-14 14:20:00,8.28,8.28,8.25,8.25,20500.0,8.28,8.28,8.25,8.25,20500.0
2010-12-14 14:30:00,8.25,8.28,8.25,8.27,35000.0,8.25,8.28,8.25,8.27,35000.0
2010-12-14 14:40:00,8.27,8.27,8.24,8.26,40100.0,8.27,8.27,8.24,8.26,40100.0
2010-12-14 14:50:00,8.26,8.26,8.25,8.25,5500.0,8.26,8.26,8.25,8.25,5500.0
2010-12-14 15:00:00,8.26,8.26,8.25,8.25,20200.0,8.26,8.26,8.25,8.25,20200.0
2010-12-14 15:10:00,8.25,8.26,8.24,8.24,45200.0,8.25,8.26,8.24,8.24,45200.0
2010-12-14 15:20:00,8.24,8.25,8.23,8.25,29300.0,8.24,8.25,8.23,8.25,29300.0
2010-12-14 15:30:00,8.24,8.25,8.24,8.25,24700.0,8.24,8.25,8.24,8.25,24700.0
2010-12-14 15:40:00,8.24,8.25,8.23,8.24,79100.0,8.24,8.25,8.23,8.24,79100.0
2010-12-14 15:50:00,8.23,8.24,8.2,8.22,319700.0,8.23,8.24,8.2,8.22,319700.0
2010-12-15 09:30:00,8.18,8.26,8.18,8.25,50400.0,8.18,8.26,8.18,8.25,50400.0
2010-12-15 09:40:00,8.26,8.3,8.25,8.29,92100.0,8.26,8.3,8.25,8.29,92100.0
2010-12-15 09:50:00,8.29,8.31,8.29,8.3,58200.0,8.29,8.31,8.29,8.3,58200.0
2010-12-15 10:00:00,8.3,8.37,8.29,8.34,196600.0,8.3,8.37,8.29,8.34,196600.0
2010-12-15 10:10:00,8.34,8.36,8.34,8.36,15400.0,8.34,8.36,8.34,8.36,15400.0
2010-12-15 10:20:00,8.35,8.37,8.35,8.36,4600.0,8.35,8.37,8.35,8.36,4600.0
2010-12-15 10:30:00,8.37,8.41,8.36,8.41,49100.0,8.37,8.41,8.36,8.41,49100.0
2010-12-15 10:40:00,8.4,8.44,8.4,8.43,129700.0,8.4,8.44,8.4,8.43,129700.0
2010-12-15 10:50:00,8.43,8.48,8.43,8.48,185400.0,8.43,8.48,8.43,8.48,185400.0
2010-12-15 11:00:00,8.48,8.5,8.44,8.44,76500.0,8.48,8.5,8.44,8.44,76500.0
2010-12-15 11:10:00,8.44,8.45,8.4,8.4,35700.0,8.44,8.45,8.4,8.4,35700.0
2010-12-15 11:20:00,8.4,8.44,8.4,8.43,85800.0,8.4,8.44,8.4,8.43,85800.0
2010-12-15 11:30:00,8.42,8.45,8.41,8.44,50200.0,8.42,8.45,8.41,8.44,50200.0
2010-12-15 11:40:00,8.45,8.45,8.43,8.44,29600.0,8.45,8.45,8.43,8.44,29600.0
2010-12-15 11:50:00,8.44,8.44,8.42,8.42,30500.0,8.44,8.44,8.42,8.42,30500.0
2010-12-15 12:00:00,8.42,8.43,8.4,8.4,31400.0,8.42,8.43,8.4,8.4,31400.0
2010-12-15 12:10:00,8.4,8.41,8.4,8.4,43900.0,8.4,8.41,8.4,8.4,43900.0
2010-12-15 12:20:00,8.4,8.45,8.4,8.45,40800.0,8.4,8.45,8.4,8.45,40800.0
2010-12-15 12:30:00,8.44,8.45,8.42,8.42,54200.0,8.44,8.45,8.42,8.42,54200.0
2010-12-15 12:40:00,8.43,8.43,8.42,8.42,13300.0,8.43,8.43,8.42,8.42,13300.0
2010-12-15 12:50:00,8.42,8.43,8.36,8.36,28600.0,8.42,8.43,8.36,8.36,28600.0
2010-12-15 13:00:00,8.36,8.37,8.35,8.36,33900.0,8.36,8.37,8.35,8.36,33900.0
2010-12-15 13:10:00,8.35,8.36,8.35,8.35,27400.0,8.35,8.36,8.35,8.35,27400.0
2010-12-15 13:20:00,8.37,8.39,8.36,8.39,58400.0,8.37,8.39,8.36,8.39,58400.0
2010-12-15 13:30:00,8.38,8.39,8.38,8.38,11200.0,8.38,8.39,8.38,8.38,11200.0
2010-12-15 13:40:00,8.38,8.39,8.38,8.38,20900.0,8.38,8.39,8.38,8.38,20900.0
2010-12-15 13:50:00,8.39,8.4,8.38,8.39,30000.0,8.39,8.4,8.38,8.39,30000.0
2010-12-15 14:00:00,8.39,8.41,8.35,8.36,123700.0,8.39,8.41,8.35,8.36,123700.0
2010-12-15 14:10:00,8.36,8.36,8.35,8.36,8000.0,8.36,8.36,8.35,8.36,8000.0
2010-12-15 14:20:00,8.35,8.36,8.27,8.3,227300.0,8.35,8.36,8.27,8.3,227300.0
2010-12-15 14:30:00,8.29,8.3,8.27,8.29,34300.0,8.29,8.3,8.27,8.29,34300.0
2010-12-15 14:40:00,8.3,8.3,8.29,8.29,25900.0,8.3,8.3,8.29,8.29,25900.0
2010-12-15 14:50:00,8.3,8.3,8.29,8.3,21700.0,8.3,8.3,8.29,8.3,21700.0
2010-12-15 15:00:00,8.3,8.32,8.29,8.3,94500.0,8.3,8.32,8.29,8.3,94500.0
2010-12-15 15:10:00,8.3,8.3,8.29,8.3,54000.0,8.3,8.3,8.29,8.3,54000.0
2010-12-15 15:20:00,8.31,8.33,8.3,8.32,58900.0,8.31,8.33,8.3,8.32,58900.0
2010-12-15 15:30:00,8.31,8.34,8.3,8.33,71600.0,8.31,8.34,8.3,8.33,71600.0
2010-12-15 15:40:00,8.33,8.35,8.3,8.33,160100.0,8.33,8.35,8.3,8.33,160100.0
2010-12-15 15:50:00,8.32,8.32,8.25,8.26,446200.0,8.32,8.32,8.25,8.26,446200.0
2010-12-16 09:30:00,8.26,8.32,8.2,8.3,25800.0,8.26,8.32,8.2,8.3,25800.0
2010-12-16 09:40:00,8.3,8.3,8.29,8.29,13400.0,8.3,8.3,8.29,8.29,13400.0
2010-12-16 09:50:00,8.3,8.3,8.25,8.27,27900.0,8.3,8.3,8.25,8.27,27900.0
2010-12-16 10:00:00,8.27,8.3,8.25,8.3,52500.0,8.27,8.3,8.25,8.3,52500.0
2010-12-16 10:10:00,8.29,8.3,8.29,8.3,10700.0,8.29,8.3,8.29,8.3,10700.0
2010-12-16 10:20:00,8.3,8.3,8.29,8.3,11000.0,8.3,8.3,8.29,8.3,11000.0
2010-12-16 10:30:00,8.3,8.3,8.29,8.29,11700.0,8.3,8.3,8.29,8.29,11700.0
2010-12-16 10:40:00,8.3,8.31,8.29,8.3,19200.0,8.3,8.31,8.29,8.3,19200.0
2010-12-16 10:50:00,8.31,8.31,8.3,8.31,11600.0,8.31,8.31,8.3,8.31,11600.0
2010-12-16 11:00:00,8.31,8.31,8.3,8.3,23500.0,8.31,8.31,8.3,8.3,23500.0
2010-12-16 11:10:00,8.31,8.32,8.3,8.3,74400.0,8.31,8.32,8.3,8.3,74400.0
2010-12-16 11:20:00,8.3,8.33,8.3,8.31,77100.0,8.3,8.33,8.3,8.31,77100.0
2010-12-16 11:30:00,8.31,8.32,8.27,8.28,140500.0,8.31,8.32,8.27,8.28,140500.0
2010-12-16 11:40:00,8.28,8.29,8.24,8.24,59900.0,8.28,8.29,8.24,8.24,59900.0
2010-12-16 11:50:00,8.24,8.27,8.24,8.26,23500.0,8.24,8.27,8.24,8.26,23500.0
2010-12-16 12:00:00,8.27,8.27,8.26,8.27,6200.0,8.27,8.27,8.26,8.27,6200.0
2010-12-16 12:10:00,8.27,8.28,8.26,8.27,16800.0,8.27,8.28,8.26,8.27,16800.0
2010-12-16 12:20:00,8.27,8.31,8.27,8.3,41300.0,8.27,8.31,8.27,8.3,41300.0
2010-12-16 12:30:00,8.3,8.32,8.3,8.31,67400.0,8.3,8.32,8.3,8.31,67400.0
2010-12-16 12:40:00,8.31,8.32,8.3,8.3,98100.0,8.31,8.32,8.3,8.3,98100.0
2010-12-16 12:50:00,8.3,8.31,8.3,8.3,189900.0,8.3,8.31,8.3,8.3,189900.0
2010-12-16 13:00:00,8.3,8.31,8.3,8.3,24600.0,8.3,8.31,8.3,8.3,24600.0
2010-12-16 13:10:00,8.31,8.31,8.3,8.31,6100.0,8.31,8.31,8.3,8.31,6100.0
2010-12-16 13:20:00,8.31,8.31,8.3,8.31,22800.0,8.31,8.31,8.3,8.31,22800.0
2010-12-16 13:30:00,8.3,8.31,8.28,8.28,38400.0,8.3,8.31,8.28,8.28,38400.0
2010-12-16 13:40:00,8.28,8.32,8.28,8.31,44200.0,8.28,8.32,8.28,8.31,44200.0
2010-12-16 13:50:00,8.31,8.32,8.31,8.31,15000.0,8.31,8.32,8.31,8.31,15000.0
2010-12-16 14:00:00,8.31,8.33,8.31,8.32,32500.0,8.31,8.33,8.31,8.32,32500.0
2010-12-16 14:10:00,8.32,8.33,8.32,8.33,11100.0,8.32,8.33,8.32,8.33,11100.0
2010-12-16 14:20:00,8.33,8.33,8.32,8.32,12800.0,8.33,8.33,8.32,8.32,12800.0
2010-12-16 14:30:00,8.33,8.33,8.3,8.31,38500.0,8.33,8.33,8.3,8.31,38500.0
2010-12-16 14:40:00,8.3,8.31,8.3,8.3,63700.0,8.3,8.31,8.3,8.3,63700.0
2010-12-16 14:50:00,8.3,8.3,8.28,8.28,46200.0,8.3,8.3,8.28,8.28,46200.0
2010-12-16 15:00:00,8.28,8.3,8.28,8.3,61700.0,8.28,8.3,8.28,8.3,61700.0
2010-12-16 15:10:00,8.3,8.3,8.28,8.28,73900.0,8.3,8.3,8.28,8.28,73900.0
2010-12-16 15:20:00,8.28,8.29,8.27,8.27,45500.0,8.28,8.29,8.27,8.27,45500.0
2010-12-16 15:30:00,8.28,8.29,8.24,8.29,231000.0,8.28,8.29,8.24,8.29,231000.0
2010-12-16 15:40:00,8.29,8.32,8.28,8.32,126400.0,8.29,8.32,8.28,8.32,126400.0
2010-12-16 15:50:00,8.31,8.35,8.31,8.35,226600.0,8.31,8.35,8.31,8.35,226600.0
2010-12-17 09:30:00,8.36,8.36,8.29,8.31,208500.0,8.36,8.36,8.29,8.31,208500.0
2010-12-17 09:40:00,8.31,8.33,8.27,8.28,89700.0,8.31,8.33,8.27,8.28,89700.0
2010-12-17 09:50:00,8.27,8.31,8.27,8.29,89100.0,8.27,8.31,8.27,8.29,89100.0
2010-12-17 10:00:00,8.29,8.29,8.28,8.28,23000.0,8.29,8.29,8.28,8.28,23000.0
2010-12-17 10:10:00,8.28,8.31,8.27,8.31,68600.0,8.28,8.31,8.27,8.31,68600.0
2010-12-17 10:20:00,8.31,8.32,8.29,8.29,72400.0,8.31,8.32,8.29,8.29,72400.0
2010-12-17 10:30:00,8.29,8.29,8.23,8.24,36000.0,8.29,8.29,8.23,8.24,36000.0
2010-12-17 10:40:00,8.24,8.29,8.23,8.29,43600.0,8.24,8.29,8.23,8.29,43600.0
2010-12-17 10:50:00,8.29,8.29,8.28,8.29,8800.0,8.29,8.29,8.28,8.29,8800.0
2010-12-17 11:00:00,8.29,8.31,8.28,8.3,34300.0,8.29,8.31,8.28,8.3,34300.0
2010-12-17 11:10:00,8.31,8.31,8.3,8.3,3900.0,8.31,8.31,8.3,8.3,3900.0
2010-12-17 11:20:00,8.31,8.33,8.3,8.31,88400.0,8.31,8.33,8.3,8.31,88400.0
2010-12-17 11:30:00,8.32,8.35,8.31,8.35,84600.0,8.32,8.35,8.31,8.35,84600.0
2010-12-17 11:40:00,8.35,8.35,8.34,8.34,19800.0,8.35,8.35,8.34,8.34,19800.0
2010-12-17 11:50:00,8.35,8.35,8.34,8.34,24600.0,8.35,8.35,8.34,8.34,24600.0
2010-12-17 12:00:00,8.35,8.35,8.34,8.34,6100.0,8.35,8.35,8.34,8.34,6100.0
2010-12-17 12:10:00,8.34,8.35,8.34,8.35,6500.0,8.34,8.35,8.34,8.35,6500.0
2010-12-17 12:20:00,8.34,8.35,8.34,8.34,10600.0,8.34,8.35,8.34,8.34,10600.0
2010-12-17 12:30:00,8.34,8.35,8.34,8.34,10500.0,8.34,8.35,8.34,8.34,10500.0
2010-12-17 12:40:00,8.34,8.36,8.32,8.32,91600.0,8.34,8.36,8.32,8.32,91600.0
2010-12-17 12:50:00,8.32,8.34,8.27,8.32,201300.0,8.32,8.34,8.27,8.32,201300.0
2010-12-17 13:00:00,8.32,8.32,8.3,8.3,34200.0,8.32,8.32,8.3,8.3,34200.0
2010-12-17 13:10:00,8.31,8.33,8.31,8.33,10900.0,8.31,8.33,8.31,8.33,10900.0
2010-12-17 13:20:00,8.33,8.36,8.32,8.35,31200.0,8.33,8.36,8.32,8.35,31200.0
2010-12-17 13:30:00,8.35,8.36,8.34,8.36,16000.0,8.35,8.36,8.34,8.36,16000.0
2010-12-17 13:40:00,8.36,8.38,8.35,8.36,31100.0,8.36,8.38,8.35,8.36,31100.0
2010-12-17 13:50:00,8.37,8.37,8.35,8.36,13900.0,8.37,8.37,8.35,8.36,13900.0
2010-12-17 14:00:00,8.35,8.36,8.34,8.34,14900.0,8.35,8.36,8.34,8.34,14900.0
2010-12-17 14:10:00,8.34,8.35,8.34,8.34,9500.0,8.34,8.35,8.34,8.34,9500.0
2010-12-17 14:20:00,8.35,8.35,8.34,8.34,11900.0,8.35,8.35,8.34,8.34,11900.0
2010-12-17 14:30:00,8.35,8.35,8.33,8.34,10700.0,8.35,8.35,8.33,8.34,10700.0
2010-12-17 14:40:00,8.33,8.34,8.33,8.33,6900.0,8.33,8.34,8.33,8.33,6900.0
2010-12-17 14:50:00,8.34,8.34,8.33,8.34,6200.0,8.34,8.34,8.33,8.34,6200.0
2010-12-17 15:00:00,8.33,8.34,8.3,8.33,159400.0,8.33,8.34,8.3,8.33,159400.0
2010-12-17 15:10:00,8.33,8.34,8.33,8.33,8800.0,8.33,8.34,8.33,8.33,8800.0
2010-12-17 15:20:00,8.33,8.34,8.33,8.33,16100.0,8.33,8.34,8.33,8.33,16100.0
2010-12-17 15:30:00,8.34,8.34,8.33,8.33,16300.0,8.34,8.34,8.33,8.33,16300.0
2010-12-17 15:40:00,8.33,8.36,8.33,8.33,171700.0,8.33,8.36,8.33,8.33,171700.0
2010-12-17 15:50:00,8.33,8.39,8.28,8.28,432900.0,8.33,8.39,8.28,8.28,432900.0
2010-12-20 09:30:00,8.3,8.43,8.26,8.3,25900.0,8.3,8.43,8.26,8.3,25900.0
2010-12-20 09:40:00,8.29,8.29,8.27,8.28,18100.0,8.29,8.29,8.27,8.28,18100.0
2010-12-20 09:50:00,8.28,8.28,8.25,8.26,13200.0,8.28,8.28,8.25,8.26,13200.0
2010-12-20 10:00:00,8.26,8.31,8.26,8.29,98400.0,8.26,8.31,8.26,8.29,98400.0
2010-12-20 10:10:00,8.3,8.3,8.27,8.28,37300.0,8.3,8.3,8.27,8.28,37300.0
2010-12-20 10:20:00,8.27,8.32,8.27,8.3,47000.0,8.27,8.32,8.27,8.3,47000.0
2010-12-20 10:30:00,8.3,8.3,8.29,8.3,10900.0,8.3,8.3,8.29,8.3,10900.0
2010-12-20 10:40:00,8.29,8.3,8.29,8.3,3000.0,8.29,8.3,8.29,8.3,3000.0
2010-12-20 10:50:00,8.29,8.3,8.29,8.29,5500.0,8.29,8.3,8.29,8.29,5500.0
2010-12-20 11:00:00,8.29,8.3,8.29,8.29,5100.0,8.29,8.3,8.29,8.29,5100.0
2010-12-20 11:10:00,8.29,8.31,8.29,8.3,20000.0,8.29,8.31,8.29,8.3,20000.0
2010-12-20 11:20:00,8.31,8.32,8.3,8.31,12700.0,8.31,8.32,8.3,8.31,12700.0
2010-12-20 11:30:00,8.32,8.33,8.31,8.32,19700.0,8.32,8.33,8.31,8.32,19700.0
2010-12-20 11:40:00,8.33,8.33,8.32,8.33,6000.0,8.33,8.33,8.32,8.33,6000.0
2010-12-20 11:50:00,8.32,8.33,8.32,8.32,7200.0,8.32,8.33,8.32,8.32,7200.0
2010-12-20 12:00:00,8.32,8.33,8.32,8.32,8600.0,8.32,8.33,8.32,8.32,8600.0
2010-12-20 12:10:00,8.32,8.33,8.32,8.32,3900.0,8.32,8.33,8.32,8.32,3900.0
2010-12-20 12:20:00,8.33,8.33,8.32,8.32,1200.0,8.33,8.33,8.32,8.32,1200.0
2010-12-20 12:30:00,8.32,8.33,8.29,8.31,59900.0,8.32,8.33,8.29,8.31,59900.0
2010-12-20 12:40:00,8.31,8.33,8.3,8.32,21900.0,8.31,8.33,8.3,8.32,21900.0
2010-12-20 12:50:00,8.32,8.33,8.32,8.32,7200.0,8.32,8.33,8.32,8.32,7200.0
2010-12-20 13:00:00,8.32,8.34,8.32,8.33,13200.0,8.32,8.34,8.32,8.33,13200.0
2010-12-20 13:10:00,8.34,8.34,8.33,8.34,3800.0,8.34,8.34,8.33,8.34,3800.0
2010-12-20 13:20:00,8.33,8.34,8.33,8.34,9300.0,8.33,8.34,8.33,8.34,9300.0
2010-12-20 13:30:00,8.34,8.34,8.3,8.3,41800.0,8.34,8.34,8.3,8.3,41800.0
2010-12-20 13:40:00,8.31,8.33,8.3,8.32,68400.0,8.31,8.33,8.3,8.32,68400.0
2010-12-20 13:50:00,8.33,8.34,8.31,8.33,41600.0,8.33,8.34,8.31,8.33,41600.0
2010-12-20 14:00:00,8.34,8.37,8.33,8.36,39500.0,8.34,8.37,8.33,8.36,39500.0
2010-12-20 14:10:00,8.36,8.36,8.35,8.36,4600.0,8.36,8.36,8.35,8.36,4600.0
2010-12-20 14:20:00,8.36,8.36,8.35,8.35,10000.0,8.36,8.36,8.35,8.35,10000.0
2010-12-20 14:30:00,8.36,8.36,8.33,8.34,37100.0,8.36,8.36,8.33,8.34,37100.0
2010-12-20 14:40:00,8.34,8.34,8.33,8.33,17500.0,8.34,8.34,8.33,8.33,17500.0
2010-12-20 14:50:00,8.33,8.36,8.33,8.34,81500.0,8.33,8.36,8.33,8.34,81500.0
2010-12-20 15:00:00,8.33,8.34,8.31,8.31,53800.0,8.33,8.34,8.31,8.31,53800.0
2010-12-20 15:10:00,8.31,8.32,8.3,8.31,33800.0,8.31,8.32,8.3,8.31,33800.0
2010-12-20 15:20:00,8.31,8.31,8.28,8.29,44400.0,8.31,8.31,8.28,8.29,44400.0
2010-12-20 15:30:00,8.28,8.38,8.28,8.32,273700.0,8.28,8.38,8.28,8.32,273700.0
2010-12-20 15:40:00,8.32,8.33,8.31,8.31,38200.0,8.32,8.33,8.31,8.31,38200.0
2010-12-20 15:50:00,8.31,8.32,8.3,8.31,105400.0,8.31,8.32,8.3,8.31,105400.0
2010-12-21 09:30:00,8.33,8.36,8.33,8.36,16900.0,8.33,8.36,8.33,8.36,16900.0
2010-12-21 09:40:00,8.36,8.4,8.36,8.38,21900.0,8.36,8.4,8.36,8.38,21900.0
2010-12-21 09:50:00,8.38,8.39,8.37,8.39,16400.0,8.38,8.39,8.37,8.39,16400.0
2010-12-21 10:00:00,8.38,8.39,8.38,8.39,14800.0,8.38,8.39,8.38,8.39,14800.0
2010-12-21 10:10:00,8.38,8.4,8.38,8.4,17400.0,8.38,8.4,8.38,8.4,17400.0
2010-12-21 10:20:00,8.4,8.44,8.4,8.41,60100.0,8.4,8.44,8.4,8.41,60100.0
2010-12-21 10:30:00,8.41,8.41,8.4,8.4,12300.0,8.41,8.41,8.4,8.4,12300.0
2010-12-21 10:40:00,8.41,8.42,8.4,8.41,28200.0,8.41,8.42,8.4,8.41,28200.0
2010-12-21 10:50:00,8.41,8.41,8.4,8.4,5900.0,8.41,8.41,8.4,8.4,5900.0
2010-12-21 11:00:00,8.4,8.41,8.39,8.39,26000.0,8.4,8.41,8.39,8.39,26000.0
2010-12-21 11:10:00,8.39,8.39,8.38,8.38,8400.0,8.39,8.39,8.38,8.38,8400.0
2010-12-21 11:20:00,8.38,8.39,8.38,8.38,4600.0,8.38,8.39,8.38,8.38,4600.0
2010-12-21 11:30:00,8.38,8.38,8.36,8.36,11800.0,8.38,8.38,8.36,8.36,11800.0
2010-12-21 11:40:00,8.37,8.37,8.35,8.36,11100.0,8.37,8.37,8.35,8.36,11100.0
2010-12-21 11:50:00,8.35,8.38,8.35,8.38,32000.0,8.35,8.38,8.35,8.38,32000.0
2010-12-21 12:00:00,8.38,8.39,8.36,8.38,24900.0,8.38,8.39,8.36,8.38,24900.0
2010-12-21 12:10:00,8.39,8.41,8.39,8.41,24400.0,8.39,8.41,8.39,8.41,24400.0
2010-12-21 12:20:00,8.41,8.42,8.4,8.42,20500.0,8.41,8.42,8.4,8.42,20500.0
2010-12-21 12:30:00,8.41,8.42,8.41,8.41,1800.0,8.41,8.42,8.41,8.41,1800.0
2010-12-21 12:40:00,8.42,8.42,8.41,8.41,3600.0,8.42,8.42,8.41,8.41,3600.0
2010-12-21 12:50:00,8.41,8.41,8.4,8.4,14500.0,8.41,8.41,8.4,8.4,14500.0
2010-12-21 13:00:00,8.4,8.41,8.39,8.39,28200.0,8.4,8.41,8.39,8.39,28200.0
2010-12-21 13:10:00,8.4,8.4,8.39,8.4,21300.0,8.4,8.4,8.39,8.4,21300.0
2010-12-21 13:20:00,8.4,8.4,8.37,8.39,166200.0,8.4,8.4,8.37,8.39,166200.0
2010-12-21 13:30:00,8.39,8.39,8.38,8.38,9900.0,8.39,8.39,8.38,8.38,9900.0
2010-12-21 13:40:00,8.39,8.39,8.38,8.39,1700.0,8.39,8.39,8.38,8.39,1700.0
2010-12-21 13:50:00,8.39,8.4,8.38,8.4,23000.0,8.39,8.4,8.38,8.4,23000.0
2010-12-21 14:00:00,8.4,8.4,8.39,8.4,14200.0,8.4,8.4,8.39,8.4,14200.0
2010-12-21 14:10:00,8.4,8.42,8.39,8.42,49100.0,8.4,8.42,8.39,8.42,49100.0
2010-12-21 14:20:00,8.42,8.42,8.41,8.41,4600.0,8.42,8.42,8.41,8.41,4600.0
2010-12-21 14:30:00,8.42,8.42,8.41,8.42,10800.0,8.42,8.42,8.41,8.42,10800.0
2010-12-21 14:40:00,8.42,8.42,8.4,8.4,16600.0,8.42,8.42,8.4,8.4,16600.0
2010-12-21 14:50:00,8.4,8.41,8.4,8.4,13200.0,8.4,8.41,8.4,8.4,13200.0
2010-12-21 15:00:00,8.4,8.41,8.38,8.39,28300.0,8.4,8.41,8.38,8.39,28300.0
2010-12-21 15:10:00,8.39,8.4,8.38,8.39,27200.0,8.39,8.4,8.38,8.39,27200.0
2010-12-21 15:20:00,8.39,8.4,8.38,8.39,18800.0,8.39,8.4,8.38,8.39,18800.0
2010-12-21 15:30:00,8.39,8.4,8.38,8.4,31600.0,8.39,8.4,8.38,8.4,31600.0
2010-12-21 15:40:00,8.4,8.41,8.38,8.38,19700.0,8.4,8.41,8.38,8.38,19700.0
2010-12-21 15:50:00,8.38,8.39,8.38,8.39,55500.0,8.38,8.39,8.38,8.39,55500.0
2010-12-22 09:30:00,8.4,8.44,8.4,8.44,30600.0,8.4,8.44,8.4,8.44,30600.0
2010-12-22 09:40:00,8.44,8.47,8.43,8.47,39300.0,8.44,8.47,8.43,8.47,39300.0
2010-12-22 09:50:00,8.47,8.47,8.44,8.45,37800.0,8.47,8.47,8.44,8.45,37800.0
2010-12-22 10:00:00,8.46,8.48,8.45,8.47,51800.0,8.46,8.48,8.45,8.47,51800.0
2010-12-22 10:10:00,8.47,8.48,8.46,8.47,26500.0,8.47,8.48,8.46,8.47,26500.0
2010-12-22 10:20:00,8.47,8.49,8.47,8.49,42500.0,8.47,8.49,8.47,8.49,42500.0
2010-12-22 10:30:00,8.48,8.48,8.45,8.45,56500.0,8.48,8.48,8.45,8.45,56500.0
2010-12-22 10:40:00,8.46,8.48,8.45,8.48,33600.0,8.46,8.48,8.45,8.48,33600.0
2010-12-22 10:50:00,8.48,8.53,8.48,8.53,119800.0,8.48,8.53,8.48,8.53,119800.0
2010-12-22 11:00:00,8.52,8.53,8.49,8.49,42600.0,8.52,8.53,8.49,8.49,42600.0
2010-12-22 11:10:00,8.49,8.5,8.49,8.49,20100.0,8.49,8.5,8.49,8.49,20100.0
2010-12-22 11:20:00,8.49,8.5,8.49,8.49,27100.0,8.49,8.5,8.49,8.49,27100.0
2010-12-22 11:30:00,8.49,8.51,8.49,8.49,23900.0,8.49,8.51,8.49,8.49,23900.0
2010-12-22 11:40:00,8.51,8.53,8.5,8.51,34600.0,8.51,8.53,8.5,8.51,34600.0
2010-12-22 11:50:00,8.51,8.52,8.48,8.48,101500.0,8.51,8.52,8.48,8.48,101500.0
2010-12-22 12:00:00,8.48,8.48,8.48,8.48,6500.0,8.48,8.48,8.48,8.48,6500.0
2010-12-22 12:10:00,8.48,8.49,8.48,8.48,11000.0,8.48,8.49,8.48,8.48,11000.0
2010-12-22 12:20:00,8.48,8.49,8.48,8.48,7600.0,8.48,8.49,8.48,8.48,7600.0
2010-12-22 12:30:00,8.48,8.49,8.46,8.47,24100.0,8.48,8.49,8.46,8.47,24100.0
2010-12-22 12:40:00,8.47,8.47,8.46,8.46,8200.0,8.47,8.47,8.46,8.46,8200.0
2010-12-22 12:50:00,8.46,8.47,8.46,8.47,11000.0,8.46,8.47,8.46,8.47,11000.0
2010-12-22 13:00:00,8.47,8.47,8.46,8.46,4300.0,8.47,8.47,8.46,8.46,4300.0
2010-12-22 13:10:00,8.46,8.47,8.46,8.47,6800.0,8.46,8.47,8.46,8.47,6800.0
2010-12-22 13:20:00,8.46,8.47,8.46,8.46,9900.0,8.46,8.47,8.46,8.46,9900.0
2010-12-22 13:30:00,8.46,8.47,8.46,8.46,6000.0,8.46,8.47,8.46,8.46,6000.0
2010-12-22 13:40:00,8.46,8.47,8.44,8.45,21000.0,8.46,8.47,8.44,8.45,21000.0
2010-12-22 13:50:00,8.45,8.45,8.44,8.45,8000.0,8.45,8.45,8.44,8.45,8000.0
2010-12-22 14:00:00,8.45,8.46,8.44,8.45,27500.0,8.45,8.46,8.44,8.45,27500.0
2010-12-22 14:10:00,8.46,8.46,8.45,8.45,8300.0,8.46,8.46,8.45,8.45,8300.0
2010-12-22 14:20:00,8.45,8.47,8.45,8.47,15100.0,8.45,8.47,8.45,8.47,15100.0
2010-12-22 14:30:00,8.46,8.47,8.46,8.46,10300.0,8.46,8.47,8.46,8.46,10300.0
2010-12-22 14:40:00,8.46,8.47,8.42,8.43,69600.0,8.46,8.47,8.42,8.43,69600.0
2010-12-22 14:50:00,8.43,8.44,8.43,8.43,14700.0,8.43,8.44,8.43,8.43,14700.0
2010-12-22 15:00:00,8.44,8.45,8.43,8.44,45200.0,8.44,8.45,8.43,8.44,45200.0
2010-12-22 15:10:00,8.44,8.45,8.44,8.44,9800.0,8.44,8.45,8.44,8.44,9800.0
2010-12-22 15:20:00,8.45,8.45,8.44,8.45,21000.0,8.45,8.45,8.44,8.45,21000.0
2010-12-22 15:30:00,8.44,8.45,8.42,8.42,33500.0,8.44,8.45,8.42,8.42,33500.0
2010-12-22 15:40:00,8.42,8.44,8.42,8.43,86000.0,8.42,8.44,8.42,8.43,86000.0
2010-12-22 15:50:00,8.44,8.44,8.41,8.41,103000.0,8.44,8.44,8.41,8.41,103000.0
2010-12-23 09:30:00,8.4,8.45,8.4,8.42,22700.0,8.4,8.45,8.4,8.42,22700.0
2010-12-23 09:40:00,8.42,8.43,8.41,8.41,6700.0,8.42,8.43,8.41,8.41,6700.0
2010-12-23 09:50:00,8.41,8.42,8.41,8.41,3100.0,8.41,8.42,8.41,8.41,3100.0
2010-12-23 10:00:00,8.41,8.42,8.41,8.41,2800.0,8.41,8.42,8.41,8.41,2800.0
2010-12-23 10:10:00,8.42,8.42,8.4,8.41,20100.0,8.42,8.42,8.4,8.41,20100.0
2010-12-23 10:20:00,8.41,8.41,8.4,8.4,21400.0,8.41,8.41,8.4,8.4,21400.0
2010-12-23 10:30:00,8.4,8.41,8.4,8.4,5100.0,8.4,8.41,8.4,8.4,5100.0
2010-12-23 10:40:00,8.4,8.41,8.39,8.39,24600.0,8.4,8.41,8.39,8.39,24600.0
2010-12-23 10:50:00,8.39,8.4,8.37,8.37,13200.0,8.39,8.4,8.37,8.37,13200.0
2010-12-23 11:00:00,8.37,8.38,8.37,8.37,2400.0,8.37,8.38,8.37,8.37,2400.0
2010-12-23 11:10:00,8.37,8.38,8.37,8.37,6800.0,8.37,8.38,8.37,8.37,6800.0
2010-12-23 11:20:00,8.37,8.38,8.37,8.38,3800.0,8.37,8.38,8.37,8.38,3800.0
2010-12-23 11:30:00,8.37,8.37,8.37,8.37,1700.0,8.37,8.37,8.37,8.37,1700.0
2010-12-23 11:40:00,8.37,8.38,8.36,8.36,8200.0,8.37,8.38,8.36,8.36,8200.0
2010-12-23 11:50:00,8.36,8.37,8.35,8.36,6500.0,8.36,8.37,8.35,8.36,6500.0
2010-12-23 12:00:00,8.35,8.35,8.35,8.35,7500.0,8.35,8.35,8.35,8.35,7500.0
2010-12-23 12:10:00,8.35,8.35,8.34,8.34,11400.0,8.35,8.35,8.34,8.34,11400.0
2010-12-23 12:20:00,8.35,8.35,8.34,8.34,3100.0,8.35,8.35,8.34,8.34,3100.0
2010-12-23 12:30:00,8.35,8.35,8.34,8.34,1500.0,8.35,8.35,8.34,8.34,1500.0
2010-12-23 12:40:00,8.35,8.35,8.34,8.35,3500.0,8.35,8.35,8.34,8.35,3500.0
2010-12-23 12:50:00,8.35,8.35,8.34,8.34,8100.0,8.35,8.35,8.34,8.34,8100.0
2010-12-23 13:00:00,8.34,8.35,8.34,8.35,6600.0,8.34,8.35,8.34,8.35,6600.0
2010-12-23 13:10:00,8.35,8.35,8.34,8.34,4900.0,8.35,8.35,8.34,8.34,4900.0
2010-12-23 13:20:00,8.35,8.35,8.34,8.35,7300.0,8.35,8.35,8.34,8.35,7300.0
2010-12-23 13:30:00,8.34,8.35,8.34,8.35,2000.0,8.34,8.35,8.34,8.35,2000.0
2010-12-23 13:40:00,8.35,8.35,8.34,8.34,4500.0,8.35,8.35,8.34,8.34,4500.0
2010-12-23 13:50:00,8.34,8.37,8.33,8.37,82700.0,8.34,8.37,8.33,8.37,82700.0
2010-12-23 14:00:00,8.37,8.37,8.36,8.37,7200.0,8.37,8.37,8.36,8.37,7200.0
2010-12-23 14:10:00,8.36,8.37,8.36,8.37,2600.0,8.36,8.37,8.36,8.37,2600.0
2010-12-23 14:20:00,8.37,8.37,8.36,8.36,2000.0,8.37,8.37,8.36,8.36,2000.0
2010-12-23 14:30:00,8.36,8.37,8.35,8.35,9300.0,8.36,8.37,8.35,8.35,9300.0
2010-12-23 14:40:00,8.35,8.36,8.35,8.35,3800.0,8.35,8.36,8.35,8.35,3800.0
2010-12-23 14:50:00,8.35,8.36,8.33,8.33,23400.0,8.35,8.36,8.33,8.33,23400.0
2010-12-23 15:00:00,8.34,8.34,8.32,8.32,46300.0,8.34,8.34,8.32,8.32,46300.0
2010-12-23 15:10:00,8.33,8.34,8.32,8.32,48700.0,8.33,8.34,8.32,8.32,48700.0
2010-12-23 15:20:00,8.32,8.34,8.32,8.32,32200.0,8.32,8.34,8.32,8.32,32200.0
2010-12-23 15:30:00,8.32,8.34,8.32,8.33,39700.0,8.32,8.34,8.32,8.33,39700.0
2010-12-23 15:40:00,8.32,8.33,8.29,8.3,100100.0,8.32,8.33,8.29,8.3,100100.0
2010-12-23 15:50:00,8.3,8.3,8.29,8.29,56000.0,8.3,8.3,8.29,8.29,56000.0
2010-12-27 09:30:00,8.27,8.28,8.24,8.25,28400.0,8.27,8.28,8.24,8.25,28400.0
2010-12-27 09:40:00,8.24,8.27,8.23,8.26,33700.0,8.24,8.27,8.23,8.26,33700.0
2010-12-27 09:50:00,8.25,8.26,8.25,8.26,9700.0,8.25,8.26,8.25,8.26,9700.0
2010-12-27 10:00:00,8.26,8.28,8.26,8.27,22300.0,8.26,8.28,8.26,8.27,22300.0
2010-12-27 10:10:00,8.28,8.3,8.27,8.28,23800.0,8.28,8.3,8.27,8.28,23800.0
2010-12-27 10:20:00,8.28,8.31,8.28,8.3,29100.0,8.28,8.31,8.28,8.3,29100.0
2010-12-27 10:30:00,8.31,8.31,8.3,8.31,4600.0,8.31,8.31,8.3,8.31,4600.0
2010-12-27 10:40:00,8.31,8.31,8.3,8.31,2300.0,8.31,8.31,8.3,8.31,2300.0
2010-12-27 10:50:00,8.31,8.31,8.3,8.3,5100.0,8.31,8.31,8.3,8.3,5100.0
2010-12-27 11:00:00,8.3,8.34,8.3,8.34,36400.0,8.3,8.34,8.3,8.34,36400.0
2010-12-27 11:10:00,8.34,8.34,8.33,8.33,2500.0,8.34,8.34,8.33,8.33,2500.0
2010-12-27 11:20:00,8.34,8.34,8.33,8.34,3300.0,8.34,8.34,8.33,8.34,3300.0
2010-12-27 11:30:00,8.33,8.34,8.33,8.33,2800.0,8.33,8.34,8.33,8.33,2800.0
2010-12-27 11:40:00,8.33,8.34,8.33,8.34,4500.0,8.33,8.34,8.33,8.34,4500.0
2010-12-27 11:50:00,8.33,8.34,8.32,8.32,10300.0,8.33,8.34,8.32,8.32,10300.0
2010-12-27 12:00:00,8.33,8.33,8.32,8.32,8100.0,8.33,8.33,8.32,8.32,8100.0
2010-12-27 12:10:00,8.32,8.34,8.32,8.34,16700.0,8.32,8.34,8.32,8.34,16700.0
2010-12-27 12:20:00,8.34,8.36,8.33,8.35,27800.0,8.34,8.36,8.33,8.35,27800.0
2010-12-27 12:30:00,8.35,8.35,8.34,8.34,12200.0,8.35,8.35,8.34,8.34,12200.0
2010-12-27 12:40:00,8.34,8.35,8.34,8.34,4300.0,8.34,8.35,8.34,8.34,4300.0
2010-12-27 12:50:00,8.34,8.35,8.33,8.33,5200.0,8.34,8.35,8.33,8.33,5200.0
2010-12-27 13:00:00,8.34,8.36,8.34,8.36,16000.0,8.34,8.36,8.34,8.36,16000.0
2010-12-27 13:10:00,8.36,8.37,8.35,8.37,14100.0,8.36,8.37,8.35,8.37,14100.0
2010-12-27 13:20:00,8.37,8.39,8.36,8.38,17700.0,8.37,8.39,8.36,8.38,17700.0
2010-12-27 13:30:00,8.39,8.39,8.38,8.39,3900.0,8.39,8.39,8.38,8.39,3900.0
2010-12-27 13:40:00,8.39,8.39,8.36,8.37,18700.0,8.39,8.39,8.36,8.37,18700.0
2010-12-27 13:50:00,8.36,8.37,8.36,8.36,5400.0,8.36,8.37,8.36,8.36,5400.0
2010-12-27 14:00:00,8.37,8.37,8.35,8.35,13800.0,8.37,8.37,8.35,8.35,13800.0
2010-12-27 14:10:00,8.35,8.36,8.35,8.36,3900.0,8.35,8.36,8.35,8.36,3900.0
2010-12-27 14:20:00,8.35,8.36,8.33,8.33,43400.0,8.35,8.36,8.33,8.33,43400.0
2010-12-27 14:30:00,8.33,8.34,8.3,8.31,50100.0,8.33,8.34,8.3,8.31,50100.0
2010-12-27 14:40:00,8.31,8.33,8.31,8.32,56700.0,8.31,8.33,8.31,8.32,56700.0
2010-12-27 14:50:00,8.32,8.32,8.31,8.31,8100.0,8.32,8.32,8.31,8.31,8100.0
2010-12-27 15:00:00,8.32,8.32,8.31,8.31,31200.0,8.32,8.32,8.31,8.31,31200.0
2010-12-27 15:10:00,8.31,8.34,8.31,8.33,60700.0,8.31,8.34,8.31,8.33,60700.0
2010-12-27 15:20:00,8.34,8.34,8.31,8.32,57900.0,8.34,8.34,8.31,8.32,57900.0
2010-12-27 15:30:00,8.31,8.32,8.31,8.32,23300.0,8.31,8.32,8.31,8.32,23300.0
2010-12-27 15:40:00,8.32,8.33,8.31,8.31,59300.0,8.32,8.33,8.31,8.31,59300.0
2010-12-27 15:50:00,8.31,8.32,8.3,8.3,117400.0,8.31,8.32,8.3,8.3,117400.0
2010-12-28 09:30:00,8.32,8.33,8.27,8.27,17000.0,8.32,8.33,8.27,8.27,17000.0
2010-12-28 09:40:00,8.27,8.28,8.24,8.27,31500.0,8.27,8.28,8.24,8.27,31500.0
2010-12-28 09:50:00,8.27,8.28,8.26,8.26,25300.0,8.27,8.28,8.26,8.26,25300.0
2010-12-28 10:00:00,8.26,8.28,8.24,8.24,34700.0,8.26,8.28,8.24,8.24,34700.0
2010-12-28 10:10:00,8.24,8.26,8.24,8.26,19200.0,8.24,8.26,8.24,8.26,19200.0
2010-12-28 10:20:00,8.26,8.27,8.25,8.27,6500.0,8.26,8.27,8.25,8.27,6500.0
2010-12-28 10:30:00,8.27,8.27,8.26,8.26,1200.0,8.27,8.27,8.26,8.26,1200.0
2010-12-28 10:40:00,8.27,8.27,8.26,8.26,3900.0,8.27,8.27,8.26,8.26,3900.0
2010-12-28 10:50:00,8.26,8.27,8.24,8.25,9800.0,8.26,8.27,8.24,8.25,9800.0
2010-12-28 11:00:00,8.25,8.26,8.24,8.25,9200.0,8.25,8.26,8.24,8.25,9200.0
2010-12-28 11:10:00,8.26,8.26,8.25,8.26,3800.0,8.26,8.26,8.25,8.26,3800.0
2010-12-28 11:20:00,8.26,8.26,8.25,8.26,5500.0,8.26,8.26,8.25,8.26,5500.0
2010-12-28 11:30:00,8.26,8.26,8.25,8.25,2700.0,8.26,8.26,8.25,8.25,2700.0
2010-12-28 11:40:00,8.25,8.26,8.25,8.26,3300.0,8.25,8.26,8.25,8.26,3300.0
2010-12-28 11:50:00,8.25,8.26,8.25,8.25,2000.0,8.25,8.26,8.25,8.25,2000.0
2010-12-28 12:00:00,8.25,8.25,8.24,8.25,6500.0,8.25,8.25,8.24,8.25,6500.0
2010-12-28 12:10:00,8.25,8.25,8.24,8.24,6700.0,8.25,8.25,8.24,8.24,6700.0
2010-12-28 12:20:00,8.24,8.25,8.23,8.24,44600.0,8.24,8.25,8.23,8.24,44600.0
2010-12-28 12:30:00,8.24,8.24,8.23,8.24,1600.0,8.24,8.24,8.23,8.24,1600.0
2010-12-28 12:40:00,8.24,8.24,8.23,8.24,1500.0,8.24,8.24,8.23,8.24,1500.0
2010-12-28 12:50:00,8.23,8.24,8.23,8.24,3900.0,8.23,8.24,8.23,8.24,3900.0
2010-12-28 13:00:00,8.24,8.25,8.23,8.25,11200.0,8.24,8.25,8.23,8.25,11200.0
2010-12-28 13:10:00,8.25,8.25,8.24,8.24,13200.0,8.25,8.25,8.24,8.24,13200.0
2010-12-28 13:20:00,8.25,8.25,8.24,8.25,5100.0,8.25,8.25,8.24,8.25,5100.0
2010-12-28 13:30:00,8.25,8.25,8.24,8.25,4400.0,8.25,8.25,8.24,8.25,4400.0
2010-12-28 13:40:00,8.25,8.25,8.24,8.24,2800.0,8.25,8.25,8.24,8.24,2800.0
2010-12-28 13:50:00,8.25,8.25,8.24,8.25,10000.0,8.25,8.25,8.24,8.25,10000.0
2010-12-28 14:00:00,8.24,8.25,8.24,8.25,2400.0,8.24,8.25,8.24,8.25,2400.0
2010-12-28 14:10:00,8.25,8.26,8.24,8.26,18100.0,8.25,8.26,8.24,8.26,18100.0
2010-12-28 14:20:00,8.26,8.27,8.25,8.26,8900.0,8.26,8.27,8.25,8.26,8900.0
2010-12-28 14:30:00,8.26,8.27,8.25,8.26,20400.0,8.26,8.27,8.25,8.26,20400.0
2010-12-28 14:40:00,8.26,8.27,8.25,8.27,7200.0,8.26,8.27,8.25,8.27,7200.0
2010-12-28 14:50:00,8.27,8.29,8.26,8.27,49700.0,8.27,8.29,8.26,8.27,49700.0
2010-12-28 15:00:00,8.26,8.27,8.26,8.26,18400.0,8.26,8.27,8.26,8.26,18400.0
2010-12-28 15:10:00,8.27,8.27,8.24,8.25,33000.0,8.27,8.27,8.24,8.25,33000.0
2010-12-28 15:20:00,8.25,8.27,8.24,8.27,31300.0,8.25,8.27,8.24,8.27,31300.0
2010-12-28 15:30:00,8.27,8.27,8.24,8.25,33200.0,8.27,8.27,8.24,8.25,33200.0
2010-12-28 15:40:00,8.24,8.25,8.24,8.25,32800.0,8.24,8.25,8.24,8.25,32800.0
2010-12-28 15:50:00,8.25,8.27,8.24,8.27,87300.0,8.25,8.27,8.24,8.27,87300.0
2010-12-29 09:30:00,8.25,8.27,8.2,8.21,33200.0,8.25,8.27,8.2,8.21,33200.0
2010-12-29 09:40:00,8.2,8.21,8.18,8.19,33100.0,8.2,8.21,8.18,8.19,33100.0
2010-12-29 09:50:00,8.18,8.19,8.18,8.19,40200.0,8.18,8.19,8.18,8.19,40200.0
2010-12-29 10:00:00,8.19,8.21,8.18,8.21,34400.0,8.19,8.21,8.18,8.21,34400.0
2010-12-29 10:10:00,8.21,8.21,8.2,8.2,15100.0,8.21,8.21,8.2,8.2,15100.0
2010-12-29 10:20:00,8.2,8.21,8.2,8.2,16300.0,8.2,8.21,8.2,8.2,16300.0
2010-12-29 10:30:00,8.2,8.21,8.2,8.2,20200.0,8.2,8.21,8.2,8.2,20200.0
2010-12-29 10:40:00,8.2,8.21,8.2,8.21,16900.0,8.2,8.21,8.2,8.21,16900.0
2010-12-29 10:50:00,8.21,8.21,8.2,8.21,15800.0,8.21,8.21,8.2,8.21,15800.0
2010-12-29 11:00:00,8.21,8.23,8.2,8.23,37300.0,8.21,8.23,8.2,8.23,37300.0
2010-12-29 11:10:00,8.23,8.23,8.2,8.2,32400.0,8.23,8.23,8.2,8.2,32400.0
2010-12-29 11:20:00,8.2,8.23,8.2,8.23,37200.0,8.2,8.23,8.2,8.23,37200.0
2010-12-29 11:30:00,8.23,8.25,8.22,8.25,31800.0,8.23,8.25,8.22,8.25,31800.0
2010-12-29 11:40:00,8.25,8.26,8.24,8.25,17500.0,8.25,8.26,8.24,8.25,17500.0
2010-12-29 11:50:00,8.26,8.26,8.25,8.25,22100.0,8.26,8.26,8.25,8.25,22100.0
2010-12-29 12:00:00,8.25,8.26,8.25,8.25,12000.0,8.25,8.26,8.25,8.25,12000.0
2010-12-29 12:10:00,8.25,8.26,8.25,8.26,19100.0,8.25,8.26,8.25,8.26,19100.0
2010-12-29 12:20:00,8.26,8.26,8.25,8.26,8800.0,8.26,8.26,8.25,8.26,8800.0
2010-12-29 12:30:00,8.25,8.26,8.25,8.25,25800.0,8.25,8.26,8.25,8.25,25800.0
2010-12-29 12:40:00,8.26,8.26,8.25,8.26,11400.0,8.26,8.26,8.25,8.26,11400.0
2010-12-29 12:50:00,8.26,8.3,8.25,8.3,55000.0,8.26,8.3,8.25,8.3,55000.0
2010-12-29 13:00:00,8.3,8.3,8.29,8.3,9300.0,8.3,8.3,8.29,8.3,9300.0
2010-12-29 13:10:00,8.3,8.3,8.29,8.29,15600.0,8.3,8.3,8.29,8.29,15600.0
2010-12-29 13:20:00,8.3,8.3,8.29,8.29,14600.0,8.3,8.3,8.29,8.29,14600.0
2010-12-29 13:30:00,8.3,8.3,8.29,8.29,17100.0,8.3,8.3,8.29,8.29,17100.0
2010-12-29 13:40:00,8.3,8.3,8.28,8.28,17900.0,8.3,8.3,8.28,8.28,17900.0
2010-12-29 13:50:00,8.28,8.29,8.27,8.27,18600.0,8.28,8.29,8.27,8.27,18600.0
2010-12-29 14:00:00,8.27,8.28,8.27,8.27,21300.0,8.27,8.28,8.27,8.27,21300.0
2010-12-29 14:10:00,8.27,8.28,8.26,8.26,20400.0,8.27,8.28,8.26,8.26,20400.0
2010-12-29 14:20:00,8.26,8.27,8.26,8.26,17400.0,8.26,8.27,8.26,8.26,17400.0
2010-12-29 14:30:00,8.27,8.27,8.25,8.25,23600.0,8.27,8.27,8.25,8.25,23600.0
2010-12-29 14:40:00,8.25,8.26,8.24,8.25,71000.0,8.25,8.26,8.24,8.25,71000.0
2010-12-29 14:50:00,8.24,8.26,8.24,8.26,42500.0,8.24,8.26,8.24,8.26,42500.0
2010-12-29 15:00:00,8.26,8.27,8.25,8.27,23300.0,8.26,8.27,8.25,8.27,23300.0
2010-12-29 15:10:00,8.27,8.27,8.26,8.26,23500.0,8.27,8.27,8.26,8.26,23500.0
2010-12-29 15:20:00,8.27,8.27,8.25,8.26,42400.0,8.27,8.27,8.25,8.26,42400.0
2010-12-29 15:30:00,8.25,8.26,8.25,8.25,36100.0,8.25,8.26,8.25,8.25,36100.0
2010-12-29 15:40:00,8.25,8.26,8.25,8.26,40600.0,8.25,8.26,8.25,8.26,40600.0
2010-12-29 15:50:00,8.25,8.26,8.25,8.26,130800.0,8.25,8.26,8.25,8.26,130800.0
2010-12-30 09:30:00,8.22,8.29,8.22,8.29,37600.0,8.22,8.29,8.22,8.29,37600.0
2010-12-30 09:40:00,8.29,8.33,8.28,8.31,35300.0,8.29,8.33,8.28,8.31,35300.0
2010-12-30 09:50:00,8.31,8.33,8.31,8.33,28100.0,8.31,8.33,8.31,8.33,28100.0
2010-12-30 10:00:00,8.33,8.33,8.32,8.32,18400.0,8.33,8.33,8.32,8.32,18400.0
2010-12-30 10:10:00,8.33,8.34,8.31,8.34,89700.0,8.33,8.34,8.31,8.34,89700.0
2010-12-30 10:20:00,8.34,8.34,8.32,8.32,74800.0,8.34,8.34,8.32,8.32,74800.0
2010-12-30 10:30:00,8.33,8.33,8.32,8.33,92200.0,8.33,8.33,8.32,8.33,92200.0
2010-12-30 10:40:00,8.33,8.33,8.3,8.31,53300.0,8.33,8.33,8.3,8.31,53300.0
2010-12-30 10:50:00,8.31,8.32,8.3,8.32,69300.0,8.31,8.32,8.3,8.32,69300.0
2010-12-30 11:00:00,8.32,8.33,8.31,8.32,22700.0,8.32,8.33,8.31,8.32,22700.0
2010-12-30 11:10:00,8.33,8.37,8.32,8.35,109200.0,8.33,8.37,8.32,8.35,109200.0
2010-12-30 11:20:00,8.36,8.37,8.33,8.33,92500.0,8.36,8.37,8.33,8.33,92500.0
2010-12-30 11:30:00,8.34,8.34,8.3,8.31,52100.0,8.34,8.34,8.3,8.31,52100.0
2010-12-30 11:40:00,8.3,8.35,8.3,8.32,83700.0,8.3,8.35,8.3,8.32,83700.0
2010-12-30 11:50:00,8.33,8.33,8.32,8.33,7300.0,8.33,8.33,8.32,8.33,7300.0
2010-12-30 12:00:00,8.33,8.34,8.33,8.33,17100.0,8.33,8.34,8.33,8.33,17100.0
2010-12-30 12:10:00,8.34,8.34,8.33,8.34,6000.0,8.34,8.34,8.33,8.34,6000.0
2010-12-30 12:20:00,8.33,8.34,8.33,8.34,4000.0,8.33,8.34,8.33,8.34,4000.0
2010-12-30 12:30:00,8.34,8.34,8.33,8.33,3900.0,8.34,8.34,8.33,8.33,3900.0
2010-12-30 12:40:00,8.34,8.34,8.32,8.32,39700.0,8.34,8.34,8.32,8.32,39700.0
2010-12-30 12:50:00,8.32,8.33,8.31,8.31,8000.0,8.32,8.33,8.31,8.31,8000.0
2010-12-30 13:00:00,8.31,8.32,8.31,8.32,5300.0,8.31,8.32,8.31,8.32,5300.0
2010-12-30 13:10:00,8.32,8.32,8.31,8.31,6700.0,8.32,8.32,8.31,8.31,6700.0
2010-12-30 13:20:00,8.32,8.32,8.31,8.31,52800.0,8.32,8.32,8.31,8.31,52800.0
2010-12-30 13:30:00,8.32,8.32,8.29,8.3,76100.0,8.32,8.32,8.29,8.3,76100.0
2010-12-30 13:40:00,8.3,8.3,8.29,8.29,6100.0,8.3,8.3,8.29,8.29,6100.0
2010-12-30 13:50:00,8.3,8.3,8.29,8.3,15000.0,8.3,8.3,8.29,8.3,15000.0
2010-12-30 14:00:00,8.3,8.3,8.29,8.3,11700.0,8.3,8.3,8.29,8.3,11700.0
2010-12-30 14:10:00,8.3,8.3,8.27,8.29,51800.0,8.3,8.3,8.27,8.29,51800.0
2010-12-30 14:20:00,8.29,8.29,8.28,8.28,20500.0,8.29,8.29,8.28,8.28,20500.0
2010-12-30 14:30:00,8.28,8.29,8.28,8.28,19800.0,8.28,8.29,8.28,8.28,19800.0
2010-12-30 14:40:00,8.29,8.29,8.26,8.28,65800.0,8.29,8.29,8.26,8.28,65800.0
2010-12-30 14:50:00,8.28,8.28,8.26,8.27,77300.0,8.28,8.28,8.26,8.27,77300.0
2010-12-30 15:00:00,8.27,8.3,8.27,8.3,96500.0,8.27,8.3,8.27,8.3,96500.0
2010-12-30 15:10:00,8.3,8.3,8.29,8.29,11700.0,8.3,8.3,8.29,8.29,11700.0
2010-12-30 15:20:00,8.29,8.34,8.29,8.33,136800.0,8.29,8.34,8.29,8.33,136800.0
2010-12-30 15:30:00,8.34,8.34,8.31,8.31,43900.0,8.34,8.34,8.31,8.31,43900.0
2010-12-30 15:40:00,8.32,8.33,8.29,8.29,65700.0,8.32,8.33,8.29,8.29,65700.0
2010-12-30 15:50:00,8.29,8.3,8.27,8.29,185500.0,8.29,8.3,8.27,8.29,185500.0
2010-12-31 09:30:00,8.26,8.29,8.25,8.26,11300.0,8.26,8.29,8.25,8.26,11300.0
2010-12-31 09:40:00,8.25,8.25,8.22,8.24,16600.0,8.25,8.25,8.22,8.24,16600.0
2010-12-31 09:50:00,8.24,8.24,8.23,8.24,4500.0,8.24,8.24,8.23,8.24,4500.0
2010-12-31 10:00:00,8.24,8.24,8.23,8.24,5800.0,8.24,8.24,8.23,8.24,5800.0
2010-12-31 10:10:00,8.24,8.25,8.23,8.24,17100.0,8.24,8.25,8.23,8.24,17100.0
2010-12-31 10:20:00,8.24,8.25,8.24,8.25,8300.0,8.24,8.25,8.24,8.25,8300.0
2010-12-31 10:30:00,8.25,8.25,8.24,8.25,7300.0,8.25,8.25,8.24,8.25,7300.0
2010-12-31 10:40:00,8.25,8.25,8.24,8.25,3200.0,8.25,8.25,8.24,8.25,3200.0
2010-12-31 10:50:00,8.25,8.26,8.24,8.26,8100.0,8.25,8.26,8.24,8.26,8100.0
2010-12-31 11:00:00,8.26,8.27,8.25,8.27,7000.0,8.26,8.27,8.25,8.27,7000.0
2010-12-31 11:10:00,8.27,8.27,8.26,8.27,8300.0,8.27,8.27,8.26,8.27,8300.0
2010-12-31 11:20:00,8.27,8.27,8.26,8.27,5200.0,8.27,8.27,8.26,8.27,5200.0
2010-12-31 11:30:00,8.27,8.27,8.26,8.27,7500.0,8.27,8.27,8.26,8.27,7500.0
2010-12-31 11:40:00,8.27,8.27,8.26,8.26,6600.0,8.27,8.27,8.26,8.26,6600.0
2010-12-31 11:50:00,8.26,8.27,8.26,8.26,4200.0,8.26,8.27,8.26,8.26,4200.0
2010-12-31 12:00:00,8.27,8.28,8.26,8.28,9500.0,8.27,8.28,8.26,8.28,9500.0
2010-12-31 12:10:00,8.28,8.28,8.27,8.28,3200.0,8.28,8.28,8.27,8.28,3200.0
2010-12-31 12:20:00,8.28,8.29,8.28,8.29,9500.0,8.28,8.29,8.28,8.29,9500.0
2010-12-31 12:30:00,8.29,8.29,8.28,8.28,6400.0,8.29,8.29,8.28,8.28,6400.0
2010-12-31 12:40:00,8.29,8.29,8.28,8.29,4900.0,8.29,8.29,8.28,8.29,4900.0
2010-12-31 12:50:00,8.29,8.29,8.28,8.29,4100.0,8.29,8.29,8.28,8.29,4100.0
2010-12-31 13:00:00,8.29,8.31,8.28,8.31,17400.0,8.29,8.31,8.28,8.31,17400.0
2010-12-31 13:10:00,8.31,8.31,8.3,8.3,6200.0,8.31,8.31,8.3,8.3,6200.0
2010-12-31 13:20:00,8.31,8.31,8.3,8.31,5100.0,8.31,8.31,8.3,8.31,5100.0
2010-12-31 13:30:00,8.31,8.31,8.3,8.31,4100.0,8.31,8.31,8.3,8.31,4100.0
2010-12-31 13:40:00,8.31,8.31,8.3,8.31,4500.0,8.31,8.31,8.3,8.31,4500.0
2010-12-31 13:50:00,8.3,8.31,8.29,8.29,21900.0,8.3,8.31,8.29,8.29,21900.0
2010-12-31 14:00:00,8.29,8.29,8.28,8.28,3500.0,8.29,8.29,8.28,8.28,3500.0
2010-12-31 14:10:00,8.29,8.29,8.28,8.28,7200.0,8.29,8.29,8.28,8.28,7200.0
2010-12-31 14:20:00,8.29,8.29,8.28,8.29,5600.0,8.29,8.29,8.28,8.29,5600.0
2010-12-31 14:30:00,8.29,8.29,8.28,8.29,10200.0,8.29,8.29,8.28,8.29,10200.0
2010-12-31 14:40:00,8.29,8.29,8.28,8.29,8400.0,8.29,8.29,8.28,8.29,8400.0
2010-12-31 14:50:00,8.29,8.3,8.29,8.29,22900.0,8.29,8.3,8.29,8.29,22900.0
2010-12-31 15:00:00,8.3,8.3,8.29,8.3,6800.0,8.3,8.3,8.29,8.3,6800.0
2010-12-31 15:10:00,8.29,8.3,8.29,8.3,10200.0,8.29,8.3,8.29,8.3,10200.0
2010-12-31 15:20:00,8.29,8.3,8.29,8.29,14800.0,8.29,8.3,8.29,8.29,14800.0
2010-12-31 15:30:00,8.29,8.3,8.29,8.3,14800.0,8.29,8.3,8.29,8.3,14800.0
2010-12-31 15:40:00,8.3,8.3,8.25,8.25,49500.0,8.3,8.3,8.25,8.25,49500.0
2010-12-31 15:50:00,8.25,8.29,8.23,8.27,362700.0,8.25,8.29,8.23,8.27,362700.0
2011-01-03 09:30:00,8.31,8.32,8.27,8.29,44000.0,8.31,8.32,8.27,8.29,44000.0
2011-01-03 09:40:00,8.29,8.3,8.29,8.29,15600.0,8.29,8.3,8.29,8.29,15600.0
2011-01-03 09:50:00,8.3,8.3,8.27,8.28,31100.0,8.3,8.3,8.27,8.28,31100.0
2011-01-03 10:00:00,8.27,8.34,8.27,8.32,142000.0,8.27,8.34,8.27,8.32,142000.0
2011-01-03 10:10:00,8.32,8.36,8.31,8.35,98800.0,8.32,8.36,8.31,8.35,98800.0
2011-01-03 10:20:00,8.36,8.36,8.29,8.31,126700.0,8.36,8.36,8.29,8.31,126700.0
2011-01-03 10:30:00,8.31,8.32,8.3,8.31,39900.0,8.31,8.32,8.3,8.31,39900.0
2011-01-03 10:40:00,8.32,8.32,8.31,8.32,41400.0,8.32,8.32,8.31,8.32,41400.0
2011-01-03 10:50:00,8.31,8.35,8.31,8.35,99500.0,8.31,8.35,8.31,8.35,99500.0
2011-01-03 11:00:00,8.34,8.35,8.34,8.35,8800.0,8.34,8.35,8.34,8.35,8800.0
2011-01-03 11:10:00,8.34,8.35,8.31,8.32,28700.0,8.34,8.35,8.31,8.32,28700.0
2011-01-03 11:20:00,8.32,8.32,8.31,8.32,24400.0,8.32,8.32,8.31,8.32,24400.0
2011-01-03 11:30:00,8.32,8.32,8.3,8.3,12800.0,8.32,8.32,8.3,8.3,12800.0
2011-01-03 11:40:00,8.31,8.31,8.29,8.3,29500.0,8.31,8.31,8.29,8.3,29500.0
2011-01-03 11:50:00,8.3,8.3,8.28,8.29,32100.0,8.3,8.3,8.28,8.29,32100.0
2011-01-03 12:00:00,8.28,8.32,8.28,8.32,56200.0,8.28,8.32,8.28,8.32,56200.0
2011-01-03 12:10:00,8.32,8.34,8.31,8.34,24600.0,8.32,8.34,8.31,8.34,24600.0
2011-01-03 12:20:00,8.34,8.34,8.33,8.34,13300.0,8.34,8.34,8.33,8.34,13300.0
2011-01-03 12:30:00,8.34,8.34,8.33,8.34,14100.0,8.34,8.34,8.33,8.34,14100.0
2011-01-03 12:40:00,8.34,8.34,8.33,8.34,15800.0,8.34,8.34,8.33,8.34,15800.0
2011-01-03 12:50:00,8.34,8.34,8.31,8.31,34400.0,8.34,8.34,8.31,8.31,34400.0
2011-01-03 13:00:00,8.32,8.32,8.31,8.32,4000.0,8.32,8.32,8.31,8.32,4000.0
2011-01-03 13:10:00,8.32,8.32,8.31,8.31,20500.0,8.32,8.32,8.31,8.31,20500.0
2011-01-03 13:20:00,8.32,8.33,8.31,8.32,15900.0,8.32,8.33,8.31,8.32,15900.0
2011-01-03 13:30:00,8.32,8.33,8.32,8.33,7900.0,8.32,8.33,8.32,8.33,7900.0
2011-01-03 13:40:00,8.33,8.33,8.32,8.33,14800.0,8.33,8.33,8.32,8.33,14800.0
2011-01-03 13:50:00,8.33,8.35,8.32,8.35,20600.0,8.33,8.35,8.32,8.35,20600.0
2011-01-03 14:00:00,8.34,8.35,8.34,8.34,17200.0,8.34,8.35,8.34,8.34,17200.0
2011-01-03 14:10:00,8.35,8.35,8.34,8.34,14700.0,8.35,8.35,8.34,8.34,14700.0
2011-01-03 14:20:00,8.35,8.35,8.34,8.35,19400.0,8.35,8.35,8.34,8.35,19400.0
2011-01-03 14:30:00,8.35,8.35,8.33,8.33,29700.0,8.35,8.35,8.33,8.33,29700.0
2011-01-03 14:40:00,8.34,8.34,8.33,8.34,22400.0,8.34,8.34,8.33,8.34,22400.0
2011-01-03 14:50:00,8.34,8.34,8.33,8.34,19500.0,8.34,8.34,8.33,8.34,19500.0
2011-01-03 15:00:00,8.34,8.36,8.33,8.35,90100.0,8.34,8.36,8.33,8.35,90100.0
2011-01-03 15:10:00,8.35,8.37,8.35,8.36,46500.0,8.35,8.37,8.35,8.36,46500.0
2011-01-03 15:20:00,8.37,8.39,8.36,8.39,94800.0,8.37,8.39,8.36,8.39,94800.0
2011-01-03 15:30:00,8.39,8.39,8.38,8.38,36400.0,8.39,8.39,8.38,8.38,36400.0
2011-01-03 15:40:00,8.38,8.39,8.37,8.37,63400.0,8.38,8.39,8.37,8.37,63400.0
2011-01-03 15:50:00,8.38,8.38,8.34,8.34,158400.0,8.38,8.38,8.34,8.34,158400.0
2011-01-04 09:30:00,8.36,8.43,8.32,8.4,51700.0,8.36,8.43,8.32,8.4,51700.0
2011-01-04 09:40:00,8.4,8.4,8.38,8.39,25500.0,8.4,8.4,8.38,8.39,25500.0
2011-01-04 09:50:00,8.38,8.39,8.35,8.36,52700.0,8.38,8.39,8.35,8.36,52700.0
2011-01-04 10:00:00,8.36,8.38,8.35,8.37,50600.0,8.36,8.38,8.35,8.37,50600.0
2011-01-04 10:10:00,8.37,8.4,8.36,8.4,60700.0,8.37,8.4,8.36,8.4,60700.0
2011-01-04 10:20:00,8.4,8.41,8.39,8.39,32400.0,8.4,8.41,8.39,8.39,32400.0
2011-01-04 10:30:00,8.4,8.4,8.39,8.39,14900.0,8.4,8.4,8.39,8.39,14900.0
2011-01-04 10:40:00,8.39,8.4,8.36,8.37,67900.0,8.39,8.4,8.36,8.37,67900.0
2011-01-04 10:50:00,8.37,8.38,8.35,8.35,18500.0,8.37,8.38,8.35,8.35,18500.0
2011-01-04 11:00:00,8.36,8.36,8.32,8.32,33200.0,8.36,8.36,8.32,8.32,33200.0
2011-01-04 11:10:00,8.33,8.33,8.31,8.31,20300.0,8.33,8.33,8.31,8.31,20300.0
2011-01-04 11:20:00,8.32,8.32,8.3,8.3,22200.0,8.32,8.32,8.3,8.3,22200.0
2011-01-04 11:30:00,8.3,8.31,8.29,8.3,63400.0,8.3,8.31,8.29,8.3,63400.0
2011-01-04 11:40:00,8.3,8.31,8.3,8.31,33300.0,8.3,8.31,8.3,8.31,33300.0
2011-01-04 11:50:00,8.3,8.33,8.3,8.3,80400.0,8.3,8.33,8.3,8.3,80400.0
2011-01-04 12:00:00,8.3,8.31,8.25,8.26,37100.0,8.3,8.31,8.25,8.26,37100.0
2011-01-04 12:10:00,8.26,8.26,8.24,8.25,13800.0,8.26,8.26,8.24,8.25,13800.0
2011-01-04 12:20:00,8.25,8.25,8.21,8.22,26300.0,8.25,8.25,8.21,8.22,26300.0
2011-01-04 12:30:00,8.22,8.22,8.21,8.22,18000.0,8.22,8.22,8.21,8.22,18000.0
2011-01-04 12:40:00,8.22,8.22,8.2,8.21,13600.0,8.22,8.22,8.2,8.21,13600.0
2011-01-04 12:50:00,8.21,8.23,8.21,8.23,17100.0,8.21,8.23,8.21,8.23,17100.0
2011-01-04 13:00:00,8.23,8.25,8.23,8.25,22900.0,8.23,8.25,8.23,8.25,22900.0
2011-01-04 13:10:00,8.24,8.27,8.24,8.27,39200.0,8.24,8.27,8.24,8.27,39200.0
2011-01-04 13:20:00,8.26,8.27,8.24,8.25,42200.0,8.26,8.27,8.24,8.25,42200.0
2011-01-04 13:30:00,8.25,8.26,8.24,8.25,63400.0,8.25,8.26,8.24,8.25,63400.0
2011-01-04 13:40:00,8.25,8.27,8.24,8.25,62400.0,8.25,8.27,8.24,8.25,62400.0
2011-01-04 13:50:00,8.24,8.25,8.24,8.24,9100.0,8.24,8.25,8.24,8.24,9100.0
2011-01-04 14:00:00,8.24,8.27,8.24,8.26,71800.0,8.24,8.27,8.24,8.26,71800.0
2011-01-04 14:10:00,8.26,8.27,8.24,8.25,24000.0,8.26,8.27,8.24,8.25,24000.0
2011-01-04 14:20:00,8.25,8.26,8.25,8.26,46100.0,8.25,8.26,8.25,8.26,46100.0
2011-01-04 14:30:00,8.26,8.26,8.24,8.25,54500.0,8.26,8.26,8.24,8.25,54500.0
2011-01-04 14:40:00,8.26,8.27,8.25,8.26,42000.0,8.26,8.27,8.25,8.26,42000.0
2011-01-04 14:50:00,8.26,8.27,8.25,8.25,74200.0,8.26,8.27,8.25,8.25,74200.0
2011-01-04 15:00:00,8.25,8.25,8.24,8.25,29200.0,8.25,8.25,8.24,8.25,29200.0
2011-01-04 15:10:00,8.25,8.26,8.24,8.26,38200.0,8.25,8.26,8.24,8.26,38200.0
2011-01-04 15:20:00,8.26,8.28,8.25,8.27,24700.0,8.26,8.28,8.25,8.27,24700.0
2011-01-04 15:30:00,8.27,8.28,8.26,8.27,43600.0,8.27,8.28,8.26,8.27,43600.0
2011-01-04 15:40:00,8.26,8.29,8.26,8.29,99700.0,8.26,8.29,8.26,8.29,99700.0
2011-01-04 15:50:00,8.28,8.32,8.28,8.32,231300.0,8.28,8.32,8.28,8.32,231300.0
2011-01-05 09:30:00,8.31,8.33,8.26,8.31,40700.0,8.31,8.33,8.26,8.31,40700.0
2011-01-05 09:40:00,8.32,8.34,8.31,8.34,68200.0,8.32,8.34,8.31,8.34,68200.0
2011-01-05 09:50:00,8.34,8.36,8.33,8.35,56100.0,8.34,8.36,8.33,8.35,56100.0
2011-01-05 10:00:00,8.36,8.39,8.35,8.38,43400.0,8.36,8.39,8.35,8.38,43400.0
2011-01-05 10:10:00,8.39,8.4,8.38,8.4,25700.0,8.39,8.4,8.38,8.4,25700.0
2011-01-05 10:20:00,8.4,8.43,8.39,8.39,44800.0,8.4,8.43,8.39,8.39,44800.0
2011-01-05 10:30:00,8.39,8.4,8.39,8.39,13400.0,8.39,8.4,8.39,8.39,13400.0
2011-01-05 10:40:00,8.39,8.4,8.39,8.39,61900.0,8.39,8.4,8.39,8.39,61900.0
2011-01-05 10:50:00,8.39,8.41,8.39,8.39,39100.0,8.39,8.41,8.39,8.39,39100.0
2011-01-05 11:00:00,8.4,8.4,8.36,8.36,74200.0,8.4,8.4,8.36,8.36,74200.0
2011-01-05 11:10:00,8.36,8.37,8.36,8.37,12300.0,8.36,8.37,8.36,8.37,12300.0
2011-01-05 11:20:00,8.36,8.4,8.36,8.38,50900.0,8.36,8.4,8.36,8.38,50900.0
2011-01-05 11:30:00,8.38,8.39,8.38,8.39,4300.0,8.38,8.39,8.38,8.39,4300.0
2011-01-05 11:40:00,8.39,8.41,8.38,8.38,38400.0,8.39,8.41,8.38,8.38,38400.0
2011-01-05 11:50:00,8.38,8.39,8.38,8.38,5200.0,8.38,8.39,8.38,8.38,5200.0
2011-01-05 12:00:00,8.39,8.39,8.36,8.38,35300.0,8.39,8.39,8.36,8.38,35300.0
2011-01-05 12:10:00,8.38,8.39,8.35,8.36,24400.0,8.38,8.39,8.35,8.36,24400.0
2011-01-05 12:20:00,8.35,8.36,8.35,8.36,6500.0,8.35,8.36,8.35,8.36,6500.0
2011-01-05 12:30:00,8.35,8.35,8.32,8.33,57000.0,8.35,8.35,8.32,8.33,57000.0
2011-01-05 12:40:00,8.33,8.35,8.29,8.29,70000.0,8.33,8.35,8.29,8.29,70000.0
2011-01-05 12:50:00,8.29,8.3,8.29,8.3,21500.0,8.29,8.3,8.29,8.3,21500.0
2011-01-05 13:00:00,8.3,8.3,8.28,8.28,15600.0,8.3,8.3,8.28,8.28,15600.0
2011-01-05 13:10:00,8.28,8.29,8.27,8.27,27900.0,8.28,8.29,8.27,8.27,27900.0
2011-01-05 13:20:00,8.28,8.28,8.26,8.27,20100.0,8.28,8.28,8.26,8.27,20100.0
2011-01-05 13:30:00,8.26,8.28,8.26,8.28,22200.0,8.26,8.28,8.26,8.28,22200.0
2011-01-05 13:40:00,8.27,8.27,8.23,8.25,76800.0,8.27,8.27,8.23,8.25,76800.0
2011-01-05 13:50:00,8.26,8.26,8.25,8.26,11800.0,8.26,8.26,8.25,8.26,11800.0
2011-01-05 14:00:00,8.25,8.31,8.25,8.3,93000.0,8.25,8.31,8.25,8.3,93000.0
2011-01-05 14:10:00,8.3,8.31,8.3,8.3,29600.0,8.3,8.31,8.3,8.3,29600.0
2011-01-05 14:20:00,8.3,8.3,8.27,8.27,25900.0,8.3,8.3,8.27,8.27,25900.0
2011-01-05 14:30:00,8.27,8.28,8.26,8.27,42900.0,8.27,8.28,8.26,8.27,42900.0
2011-01-05 14:40:00,8.26,8.27,8.25,8.26,48900.0,8.26,8.27,8.25,8.26,48900.0
2011-01-05 14:50:00,8.27,8.27,8.26,8.27,18600.0,8.27,8.27,8.26,8.27,18600.0
2011-01-05 15:00:00,8.27,8.27,8.26,8.27,17400.0,8.27,8.27,8.26,8.27,17400.0
2011-01-05 15:10:00,8.27,8.3,8.26,8.3,49600.0,8.27,8.3,8.26,8.3,49600.0
2011-01-05 15:20:00,8.29,8.31,8.29,8.3,62800.0,8.29,8.31,8.29,8.3,62800.0
2011-01-05 15:30:00,8.3,8.31,8.3,8.3,37500.0,8.3,8.31,8.3,8.3,37500.0
2011-01-05 15:40:00,8.3,8.32,8.3,8.3,105700.0,8.3,8.32,8.3,8.3,105700.0
2011-01-05 15:50:00,8.3,8.34,8.3,8.33,184000.0,8.3,8.34,8.3,8.33,184000.0
2011-01-06 09:30:00,8.35,8.35,8.23,8.28,66400.0,8.35,8.35,8.23,8.28,66400.0
2011-01-06 09:40:00,8.28,8.4,8.28,8.39,104400.0,8.28,8.4,8.28,8.39,104400.0
2011-01-06 09:50:00,8.39,8.45,8.39,8.43,116900.0,8.39,8.45,8.39,8.43,116900.0
2011-01-06 10:00:00,8.42,8.5,8.42,8.48,98100.0,8.42,8.5,8.42,8.48,98100.0
2011-01-06 10:10:00,8.48,8.49,8.46,8.46,35200.0,8.48,8.49,8.46,8.46,35200.0
2011-01-06 10:20:00,8.46,8.48,8.46,8.48,39700.0,8.46,8.48,8.46,8.48,39700.0
2011-01-06 10:30:00,8.47,8.51,8.47,8.49,80600.0,8.47,8.51,8.47,8.49,80600.0
2011-01-06 10:40:00,8.5,8.5,8.47,8.47,42700.0,8.5,8.5,8.47,8.47,42700.0
2011-01-06 10:50:00,8.47,8.47,8.39,8.41,92800.0,8.47,8.47,8.39,8.41,92800.0
2011-01-06 11:00:00,8.42,8.42,8.37,8.4,113300.0,8.42,8.42,8.37,8.4,113300.0
2011-01-06 11:10:00,8.4,8.43,8.39,8.42,44700.0,8.4,8.43,8.39,8.42,44700.0
2011-01-06 11:20:00,8.43,8.43,8.41,8.41,16900.0,8.43,8.43,8.41,8.41,16900.0
2011-01-06 11:30:00,8.41,8.42,8.41,8.41,12800.0,8.41,8.42,8.41,8.41,12800.0
2011-01-06 11:40:00,8.41,8.41,8.4,8.4,8300.0,8.41,8.41,8.4,8.4,8300.0
2011-01-06 11:50:00,8.41,8.41,8.4,8.4,8000.0,8.41,8.41,8.4,8.4,8000.0
2011-01-06 12:00:00,8.4,8.42,8.4,8.4,19700.0,8.4,8.42,8.4,8.4,19700.0
2011-01-06 12:10:00,8.4,8.41,8.4,8.4,34800.0,8.4,8.41,8.4,8.4,34800.0
2011-01-06 12:20:00,8.4,8.41,8.4,8.4,7000.0,8.4,8.41,8.4,8.4,7000.0
2011-01-06 12:30:00,8.4,8.41,8.4,8.41,8800.0,8.4,8.41,8.4,8.41,8800.0
2011-01-06 12:40:00,8.4,8.43,8.4,8.43,25100.0,8.4,8.43,8.4,8.43,25100.0
2011-01-06 12:50:00,8.42,8.44,8.42,8.44,17700.0,8.42,8.44,8.42,8.44,17700.0
2011-01-06 13:00:00,8.44,8.44,8.43,8.44,6200.0,8.44,8.44,8.43,8.44,6200.0
2011-01-06 13:10:00,8.44,8.44,8.43,8.44,8100.0,8.44,8.44,8.43,8.44,8100.0
2011-01-06 13:20:00,8.44,8.44,8.43,8.43,7600.0,8.44,8.44,8.43,8.43,7600.0
2011-01-06 13:30:00,8.43,8.44,8.43,8.44,19800.0,8.43,8.44,8.43,8.44,19800.0
2011-01-06 13:40:00,8.44,8.44,8.43,8.43,8400.0,8.44,8.44,8.43,8.43,8400.0
2011-01-06 13:50:00,8.44,8.44,8.43,8.44,49500.0,8.44,8.44,8.43,8.44,49500.0
2011-01-06 14:00:00,8.43,8.44,8.42,8.43,45900.0,8.43,8.44,8.42,8.43,45900.0
2011-01-06 14:10:00,8.43,8.43,8.42,8.42,13300.0,8.43,8.43,8.42,8.42,13300.0
2011-01-06 14:20:00,8.43,8.43,8.42,8.42,14200.0,8.43,8.43,8.42,8.42,14200.0
2011-01-06 14:30:00,8.43,8.45,8.42,8.44,41800.0,8.43,8.45,8.42,8.44,41800.0
2011-01-06 14:40:00,8.43,8.44,8.39,8.4,60800.0,8.43,8.44,8.39,8.4,60800.0
2011-01-06 14:50:00,8.4,8.41,8.4,8.41,22300.0,8.4,8.41,8.4,8.41,22300.0
2011-01-06 15:00:00,8.41,8.41,8.4,8.4,72200.0,8.41,8.41,8.4,8.4,72200.0
2011-01-06 15:10:00,8.41,8.41,8.4,8.41,84300.0,8.41,8.41,8.4,8.41,84300.0
2011-01-06 15:20:00,8.4,8.43,8.4,8.43,29200.0,8.4,8.43,8.4,8.43,29200.0
2011-01-06 15:30:00,8.43,8.43,8.42,8.43,46600.0,8.43,8.43,8.42,8.43,46600.0
2011-01-06 15:40:00,8.42,8.45,8.42,8.43,89100.0,8.42,8.45,8.42,8.43,89100.0
2011-01-06 15:50:00,8.43,8.43,8.42,8.42,183100.0,8.43,8.43,8.42,8.42,183100.0
2011-01-07 09:30:00,8.45,8.55,8.45,8.47,61600.0,8.45,8.55,8.45,8.47,61600.0
2011-01-07 09:40:00,8.48,8.49,8.41,8.42,80600.0,8.48,8.49,8.41,8.42,80600.0
2011-01-07 09:50:00,8.42,8.51,8.41,8.49,96700.0,8.42,8.51,8.41,8.49,96700.0
2011-01-07 10:00:00,8.49,8.51,8.49,8.51,46600.0,8.49,8.51,8.49,8.51,46600.0
2011-01-07 10:10:00,8.51,8.52,8.48,8.5,49000.0,8.51,8.52,8.48,8.5,49000.0
2011-01-07 10:20:00,8.5,8.51,8.49,8.5,38400.0,8.5,8.51,8.49,8.5,38400.0
2011-01-07 10:30:00,8.49,8.52,8.49,8.51,23500.0,8.49,8.52,8.49,8.51,23500.0
2011-01-07 10:40:00,8.52,8.52,8.49,8.49,34200.0,8.52,8.52,8.49,8.49,34200.0
2011-01-07 10:50:00,8.49,8.5,8.48,8.48,31500.0,8.49,8.5,8.48,8.48,31500.0
2011-01-07 11:00:00,8.48,8.49,8.46,8.46,18100.0,8.48,8.49,8.46,8.46,18100.0
2011-01-07 11:10:00,8.46,8.47,8.44,8.47,100900.0,8.46,8.47,8.44,8.47,100900.0
2011-01-07 11:20:00,8.46,8.47,8.44,8.45,38400.0,8.46,8.47,8.44,8.45,38400.0
2011-01-07 11:30:00,8.44,8.44,8.4,8.41,32000.0,8.44,8.44,8.4,8.41,32000.0
2011-01-07 11:40:00,8.4,8.43,8.4,8.43,32400.0,8.4,8.43,8.4,8.43,32400.0
2011-01-07 11:50:00,8.42,8.43,8.4,8.41,23500.0,8.42,8.43,8.4,8.41,23500.0
2011-01-07 12:00:00,8.42,8.42,8.4,8.41,23500.0,8.42,8.42,8.4,8.41,23500.0
2011-01-07 12:10:00,8.4,8.41,8.36,8.38,50300.0,8.4,8.41,8.36,8.38,50300.0
2011-01-07 12:20:00,8.37,8.4,8.35,8.35,39800.0,8.37,8.4,8.35,8.35,39800.0
2011-01-07 12:30:00,8.35,8.36,8.3,8.34,44600.0,8.35,8.36,8.3,8.34,44600.0
2011-01-07 12:40:00,8.34,8.34,8.31,8.32,27500.0,8.34,8.34,8.31,8.32,27500.0
2011-01-07 12:50:00,8.32,8.35,8.27,8.34,120500.0,8.32,8.35,8.27,8.34,120500.0
2011-01-07 13:00:00,8.35,8.37,8.34,8.35,35800.0,8.35,8.37,8.34,8.35,35800.0
2011-01-07 13:10:00,8.34,8.37,8.33,8.37,77300.0,8.34,8.37,8.33,8.37,77300.0
2011-01-07 13:20:00,8.37,8.38,8.36,8.38,41900.0,8.37,8.38,8.36,8.38,41900.0
2011-01-07 13:30:00,8.37,8.4,8.37,8.4,32800.0,8.37,8.4,8.37,8.4,32800.0
2011-01-07 13:40:00,8.39,8.4,8.39,8.39,6100.0,8.39,8.4,8.39,8.39,6100.0
2011-01-07 13:50:00,8.39,8.4,8.37,8.37,15200.0,8.39,8.4,8.37,8.37,15200.0
2011-01-07 14:00:00,8.37,8.38,8.37,8.37,10600.0,8.37,8.38,8.37,8.37,10600.0
2011-01-07 14:10:00,8.37,8.38,8.37,8.37,9700.0,8.37,8.38,8.37,8.37,9700.0
2011-01-07 14:20:00,8.38,8.38,8.37,8.38,18300.0,8.38,8.38,8.37,8.38,18300.0
2011-01-07 14:30:00,8.38,8.39,8.37,8.39,16700.0,8.38,8.39,8.37,8.39,16700.0
2011-01-07 14:40:00,8.39,8.39,8.38,8.38,9300.0,8.39,8.39,8.38,8.38,9300.0
2011-01-07 14:50:00,8.39,8.39,8.38,8.38,15800.0,8.39,8.39,8.38,8.38,15800.0
2011-01-07 15:00:00,8.39,8.39,8.38,8.38,21000.0,8.39,8.39,8.38,8.38,21000.0
2011-01-07 15:10:00,8.38,8.41,8.36,8.41,82900.0,8.38,8.41,8.36,8.41,82900.0
2011-01-07 15:20:00,8.4,8.41,8.39,8.4,30500.0,8.4,8.41,8.39,8.4,30500.0
2011-01-07 15:30:00,8.4,8.43,8.39,8.43,111900.0,8.4,8.43,8.39,8.43,111900.0
2011-01-07 15:40:00,8.43,8.46,8.42,8.44,111300.0,8.43,8.46,8.42,8.44,111300.0
2011-01-07 15:50:00,8.44,8.44,8.42,8.43,174000.0,8.44,8.44,8.42,8.43,174000.0
2011-01-10 09:30:00,8.4,8.41,8.32,8.34,16800.0,8.4,8.41,8.32,8.34,16800.0
2011-01-10 09:40:00,8.34,8.4,8.34,8.37,45900.0,8.34,8.4,8.34,8.37,45900.0
2011-01-10 09:50:00,8.38,8.38,8.28,8.29,92300.0,8.38,8.38,8.28,8.29,92300.0
2011-01-10 10:00:00,8.29,8.3,8.27,8.3,29400.0,8.29,8.3,8.27,8.3,29400.0
2011-01-10 10:10:00,8.3,8.38,8.29,8.36,92400.0,8.3,8.38,8.29,8.36,92400.0
2011-01-10 10:20:00,8.36,8.4,8.33,8.37,67600.0,8.36,8.4,8.33,8.37,67600.0
2011-01-10 10:30:00,8.38,8.41,8.37,8.41,22800.0,8.38,8.41,8.37,8.41,22800.0
2011-01-10 10:40:00,8.41,8.41,8.37,8.39,74400.0,8.41,8.41,8.37,8.39,74400.0
2011-01-10 10:50:00,8.38,8.39,8.36,8.38,31000.0,8.38,8.39,8.36,8.38,31000.0
2011-01-10 11:00:00,8.38,8.39,8.36,8.37,27900.0,8.38,8.39,8.36,8.37,27900.0
2011-01-10 11:10:00,8.36,8.39,8.36,8.38,63000.0,8.36,8.39,8.36,8.38,63000.0
2011-01-10 11:20:00,8.38,8.39,8.37,8.39,28600.0,8.38,8.39,8.37,8.39,28600.0
2011-01-10 11:30:00,8.39,8.4,8.38,8.4,16300.0,8.39,8.4,8.38,8.4,16300.0
2011-01-10 11:40:00,8.4,8.4,8.39,8.39,9600.0,8.4,8.4,8.39,8.39,9600.0
2011-01-10 11:50:00,8.4,8.44,8.4,8.44,18700.0,8.4,8.44,8.4,8.44,18700.0
2011-01-10 12:00:00,8.44,8.45,8.44,8.44,19100.0,8.44,8.45,8.44,8.44,19100.0
2011-01-10 12:10:00,8.45,8.45,8.4,8.42,29900.0,8.45,8.45,8.4,8.42,29900.0
2011-01-10 12:20:00,8.43,8.45,8.4,8.45,48900.0,8.43,8.45,8.4,8.45,48900.0
2011-01-10 12:30:00,8.44,8.47,8.44,8.44,37100.0,8.44,8.47,8.44,8.44,37100.0
2011-01-10 12:40:00,8.45,8.46,8.44,8.46,8400.0,8.45,8.46,8.44,8.46,8400.0
2011-01-10 12:50:00,8.45,8.47,8.45,8.47,4900.0,8.45,8.47,8.45,8.47,4900.0
2011-01-10 13:00:00,8.47,8.47,8.46,8.47,9600.0,8.47,8.47,8.46,8.47,9600.0
2011-01-10 13:10:00,8.47,8.48,8.46,8.46,42800.0,8.47,8.48,8.46,8.46,42800.0
2011-01-10 13:20:00,8.47,8.48,8.46,8.47,13600.0,8.47,8.48,8.46,8.47,13600.0
2011-01-10 13:30:00,8.48,8.48,8.47,8.48,14900.0,8.48,8.48,8.47,8.48,14900.0
2011-01-10 13:40:00,8.47,8.48,8.47,8.48,6300.0,8.47,8.48,8.47,8.48,6300.0
2011-01-10 13:50:00,8.47,8.48,8.47,8.48,23800.0,8.47,8.48,8.47,8.48,23800.0
2011-01-10 14:00:00,8.47,8.48,8.45,8.45,29000.0,8.47,8.48,8.45,8.45,29000.0
2011-01-10 14:10:00,8.45,8.46,8.45,8.45,10000.0,8.45,8.46,8.45,8.45,10000.0
2011-01-10 14:20:00,8.45,8.46,8.44,8.44,48400.0,8.45,8.46,8.44,8.44,48400.0
2011-01-10 14:30:00,8.45,8.46,8.44,8.46,21000.0,8.45,8.46,8.44,8.46,21000.0
2011-01-10 14:40:00,8.46,8.46,8.45,8.45,13100.0,8.46,8.46,8.45,8.45,13100.0
2011-01-10 14:50:00,8.46,8.47,8.45,8.46,17900.0,8.46,8.47,8.45,8.46,17900.0
2011-01-10 15:00:00,8.46,8.49,8.46,8.49,43500.0,8.46,8.49,8.46,8.49,43500.0
2011-01-10 15:10:00,8.48,8.49,8.48,8.48,19400.0,8.48,8.49,8.48,8.48,19400.0
2011-01-10 15:20:00,8.48,8.49,8.47,8.48,71700.0,8.48,8.49,8.47,8.48,71700.0
2011-01-10 15:30:00,8.48,8.48,8.47,8.47,28100.0,8.48,8.48,8.47,8.47,28100.0
2011-01-10 15:40:00,8.48,8.48,8.47,8.48,41600.0,8.48,8.48,8.47,8.48,41600.0
2011-01-10 15:50:00,8.48,8.48,8.47,8.48,143500.0,8.48,8.48,8.47,8.48,143500.0
2011-01-11 09:30:00,8.54,8.57,8.52,8.53,103000.0,8.54,8.57,8.52,8.53,103000.0
2011-01-11 09:40:00,8.54,8.54,8.5,8.5,29900.0,8.54,8.54,8.5,8.5,29900.0
2011-01-11 09:50:00,8.5,8.53,8.5,8.52,24400.0,8.5,8.53,8.5,8.52,24400.0
2011-01-11 10:00:00,8.52,8.54,8.51,8.52,28400.0,8.52,8.54,8.51,8.52,28400.0
2011-01-11 10:10:00,8.52,8.53,8.47,8.47,34100.0,8.52,8.53,8.47,8.47,34100.0
2011-01-11 10:20:00,8.47,8.51,8.45,8.51,36600.0,8.47,8.51,8.45,8.51,36600.0
2011-01-11 10:30:00,8.5,8.51,8.47,8.48,29400.0,8.5,8.51,8.47,8.48,29400.0
2011-01-11 10:40:00,8.49,8.51,8.48,8.5,24600.0,8.49,8.51,8.48,8.5,24600.0
2011-01-11 10:50:00,8.5,8.51,8.5,8.5,26100.0,8.5,8.51,8.5,8.5,26100.0
2011-01-11 11:00:00,8.5,8.52,8.5,8.51,33200.0,8.5,8.52,8.5,8.51,33200.0
2011-01-11 11:10:00,8.51,8.51,8.5,8.51,15400.0,8.51,8.51,8.5,8.51,15400.0
2011-01-11 11:20:00,8.5,8.51,8.5,8.51,10700.0,8.5,8.51,8.5,8.51,10700.0
2011-01-11 11:30:00,8.5,8.51,8.49,8.5,64400.0,8.5,8.51,8.49,8.5,64400.0
2011-01-11 11:40:00,8.5,8.52,8.5,8.51,10700.0,8.5,8.52,8.5,8.51,10700.0
2011-01-11 11:50:00,8.52,8.52,8.51,8.51,2500.0,8.52,8.52,8.51,8.51,2500.0
2011-01-11 12:00:00,8.52,8.52,8.51,8.52,2200.0,8.52,8.52,8.51,8.52,2200.0
2011-01-11 12:10:00,8.51,8.54,8.51,8.53,30300.0,8.51,8.54,8.51,8.53,30300.0
2011-01-11 12:20:00,8.54,8.54,8.52,8.52,13200.0,8.54,8.54,8.52,8.52,13200.0
2011-01-11 12:30:00,8.52,8.53,8.52,8.52,4300.0,8.52,8.53,8.52,8.52,4300.0
2011-01-11 12:40:00,8.53,8.53,8.52,8.53,3000.0,8.53,8.53,8.52,8.53,3000.0
2011-01-11 12:50:00,8.53,8.54,8.52,8.54,13800.0,8.53,8.54,8.52,8.54,13800.0
2011-01-11 13:00:00,8.53,8.54,8.51,8.51,22700.0,8.53,8.54,8.51,8.51,22700.0
2011-01-11 13:10:00,8.52,8.52,8.49,8.49,13400.0,8.52,8.52,8.49,8.49,13400.0
2011-01-11 13:20:00,8.5,8.51,8.49,8.51,9800.0,8.5,8.51,8.49,8.51,9800.0
2011-01-11 13:30:00,8.51,8.51,8.5,8.5,6900.0,8.51,8.51,8.5,8.5,6900.0
2011-01-11 13:40:00,8.5,8.51,8.5,8.5,2800.0,8.5,8.51,8.5,8.5,2800.0
2011-01-11 13:50:00,8.5,8.51,8.46,8.46,22300.0,8.5,8.51,8.46,8.46,22300.0
2011-01-11 14:00:00,8.47,8.47,8.44,8.45,26100.0,8.47,8.47,8.44,8.45,26100.0
2011-01-11 14:10:00,8.44,8.47,8.44,8.47,14200.0,8.44,8.47,8.44,8.47,14200.0
2011-01-11 14:20:00,8.46,8.47,8.46,8.47,4500.0,8.46,8.47,8.46,8.47,4500.0
2011-01-11 14:30:00,8.46,8.48,8.46,8.48,10200.0,8.46,8.48,8.46,8.48,10200.0
2011-01-11 14:40:00,8.47,8.48,8.47,8.47,5800.0,8.47,8.48,8.47,8.47,5800.0
2011-01-11 14:50:00,8.48,8.49,8.47,8.48,23600.0,8.48,8.49,8.47,8.48,23600.0
2011-01-11 15:00:00,8.48,8.49,8.48,8.49,35300.0,8.48,8.49,8.48,8.49,35300.0
2011-01-11 15:10:00,8.48,8.48,8.47,8.47,12000.0,8.48,8.48,8.47,8.47,12000.0
2011-01-11 15:20:00,8.47,8.48,8.47,8.48,8700.0,8.47,8.48,8.47,8.48,8700.0
2011-01-11 15:30:00,8.47,8.48,8.46,8.46,24100.0,8.47,8.48,8.46,8.46,24100.0
2011-01-11 15:40:00,8.46,8.46,8.44,8.44,39500.0,8.46,8.46,8.44,8.44,39500.0
2011-01-11 15:50:00,8.45,8.46,8.44,8.46,115000.0,8.45,8.46,8.44,8.46,115000.0
2011-01-12 09:30:00,8.54,8.55,8.51,8.55,37800.0,8.54,8.55,8.51,8.55,37800.0
2011-01-12 09:40:00,8.55,8.57,8.52,8.54,55300.0,8.55,8.57,8.52,8.54,55300.0
2011-01-12 09:50:00,8.54,8.55,8.54,8.55,11300.0,8.54,8.55,8.54,8.55,11300.0
2011-01-12 10:00:00,8.55,8.55,8.54,8.55,5600.0,8.55,8.55,8.54,8.55,5600.0
2011-01-12 10:10:00,8.55,8.56,8.54,8.56,58900.0,8.55,8.56,8.54,8.56,58900.0
2011-01-12 10:20:00,8.56,8.56,8.55,8.56,6900.0,8.56,8.56,8.55,8.56,6900.0
2011-01-12 10:30:00,8.56,8.56,8.55,8.56,17200.0,8.56,8.56,8.55,8.56,17200.0
2011-01-12 10:40:00,8.56,8.56,8.55,8.56,2600.0,8.56,8.56,8.55,8.56,2600.0
2011-01-12 10:50:00,8.56,8.56,8.54,8.56,63900.0,8.56,8.56,8.54,8.56,63900.0
2011-01-12 11:00:00,8.56,8.56,8.55,8.56,14200.0,8.56,8.56,8.55,8.56,14200.0
2011-01-12 11:10:00,8.56,8.56,8.54,8.56,43000.0,8.56,8.56,8.54,8.56,43000.0
2011-01-12 11:20:00,8.55,8.56,8.55,8.56,6000.0,8.55,8.56,8.55,8.56,6000.0
2011-01-12 11:30:00,8.56,8.56,8.54,8.54,11000.0,8.56,8.56,8.54,8.54,11000.0
2011-01-12 11:40:00,8.54,8.55,8.54,8.55,1700.0,8.54,8.55,8.54,8.55,1700.0
2011-01-12 11:50:00,8.55,8.55,8.54,8.54,3300.0,8.55,8.55,8.54,8.54,3300.0
2011-01-12 12:00:00,8.54,8.55,8.54,8.55,7800.0,8.54,8.55,8.54,8.55,7800.0
2011-01-12 12:10:00,8.55,8.55,8.52,8.53,16000.0,8.55,8.55,8.52,8.53,16000.0
2011-01-12 12:20:00,8.52,8.53,8.52,8.53,2000.0,8.52,8.53,8.52,8.53,2000.0
2011-01-12 12:30:00,8.52,8.53,8.52,8.53,3300.0,8.52,8.53,8.52,8.53,3300.0
2011-01-12 12:40:00,8.53,8.53,8.52,8.53,4200.0,8.53,8.53,8.52,8.53,4200.0
2011-01-12 12:50:00,8.52,8.53,8.52,8.52,5100.0,8.52,8.53,8.52,8.52,5100.0
2011-01-12 13:00:00,8.53,8.53,8.52,8.53,4700.0,8.53,8.53,8.52,8.53,4700.0
2011-01-12 13:10:00,8.53,8.53,8.52,8.52,7600.0,8.53,8.53,8.52,8.52,7600.0
2011-01-12 13:20:00,8.52,8.53,8.52,8.52,2800.0,8.52,8.53,8.52,8.52,2800.0
2011-01-12 13:30:00,8.52,8.53,8.52,8.52,5700.0,8.52,8.53,8.52,8.52,5700.0
2011-01-12 13:40:00,8.52,8.55,8.52,8.55,68700.0,8.52,8.55,8.52,8.55,68700.0
2011-01-12 13:50:00,8.55,8.56,8.54,8.56,51700.0,8.55,8.56,8.54,8.56,51700.0
2011-01-12 14:00:00,8.56,8.56,8.55,8.55,6800.0,8.56,8.56,8.55,8.55,6800.0
2011-01-12 14:10:00,8.55,8.56,8.55,8.55,13900.0,8.55,8.56,8.55,8.55,13900.0
2011-01-12 14:20:00,8.56,8.56,8.55,8.55,5900.0,8.56,8.56,8.55,8.55,5900.0
2011-01-12 14:30:00,8.56,8.56,8.55,8.55,3100.0,8.56,8.56,8.55,8.55,3100.0
2011-01-12 14:40:00,8.56,8.56,8.55,8.55,4200.0,8.56,8.56,8.55,8.55,4200.0
2011-01-12 14:50:00,8.56,8.56,8.55,8.56,6100.0,8.56,8.56,8.55,8.56,6100.0
2011-01-12 15:00:00,8.55,8.56,8.55,8.55,11100.0,8.55,8.56,8.55,8.55,11100.0
2011-01-12 15:10:00,8.55,8.56,8.55,8.56,22600.0,8.55,8.56,8.55,8.56,22600.0
2011-01-12 15:20:00,8.56,8.57,8.55,8.57,42100.0,8.56,8.57,8.55,8.57,42100.0
2011-01-12 15:30:00,8.57,8.58,8.56,8.57,39100.0,8.57,8.58,8.56,8.57,39100.0
2011-01-12 15:40:00,8.58,8.59,8.57,8.58,59600.0,8.58,8.59,8.57,8.58,59600.0
2011-01-12 15:50:00,8.59,8.6,8.58,8.6,197100.0,8.59,8.6,8.58,8.6,197100.0
2011-01-13 09:30:00,8.6,8.63,8.58,8.61,13500.0,8.6,8.63,8.58,8.61,13500.0
2011-01-13 09:40:00,8.6,8.6,8.54,8.55,27800.0,8.6,8.6,8.54,8.55,27800.0
2011-01-13 09:50:00,8.56,8.56,8.54,8.54,14500.0,8.56,8.56,8.54,8.54,14500.0
2011-01-13 10:00:00,8.54,8.55,8.49,8.51,46800.0,8.54,8.55,8.49,8.51,46800.0
2011-01-13 10:10:00,8.52,8.52,8.5,8.51,99500.0,8.52,8.52,8.5,8.51,99500.0
2011-01-13 10:20:00,8.51,8.54,8.5,8.52,62100.0,8.51,8.54,8.5,8.52,62100.0
2011-01-13 10:30:00,8.52,8.57,8.52,8.57,92100.0,8.52,8.57,8.52,8.57,92100.0
2011-01-13 10:40:00,8.57,8.59,8.56,8.57,29500.0,8.57,8.59,8.56,8.57,29500.0
2011-01-13 10:50:00,8.56,8.57,8.56,8.57,14300.0,8.56,8.57,8.56,8.57,14300.0
2011-01-13 11:00:00,8.56,8.57,8.54,8.54,43300.0,8.56,8.57,8.54,8.54,43300.0
2011-01-13 11:10:00,8.54,8.55,8.54,8.54,5800.0,8.54,8.55,8.54,8.54,5800.0
2011-01-13 11:20:00,8.54,8.55,8.54,8.55,12200.0,8.54,8.55,8.54,8.55,12200.0
2011-01-13 11:30:00,8.55,8.58,8.54,8.56,28500.0,8.55,8.58,8.54,8.56,28500.0
2011-01-13 11:40:00,8.56,8.57,8.55,8.55,40900.0,8.56,8.57,8.55,8.55,40900.0
2011-01-13 11:50:00,8.55,8.56,8.55,8.55,14100.0,8.55,8.56,8.55,8.55,14100.0
2011-01-13 12:00:00,8.55,8.56,8.55,8.56,2800.0,8.55,8.56,8.55,8.56,2800.0
2011-01-13 12:10:00,8.56,8.57,8.55,8.56,19100.0,8.56,8.57,8.55,8.56,19100.0
2011-01-13 12:20:00,8.56,8.57,8.56,8.56,3600.0,8.56,8.57,8.56,8.56,3600.0
2011-01-13 12:30:00,8.57,8.57,8.55,8.55,11900.0,8.57,8.57,8.55,8.55,11900.0
2011-01-13 12:40:00,8.55,8.56,8.55,8.56,4200.0,8.55,8.56,8.55,8.56,4200.0
2011-01-13 12:50:00,8.56,8.58,8.55,8.58,17500.0,8.56,8.58,8.55,8.58,17500.0
2011-01-13 13:00:00,8.58,8.58,8.56,8.57,26000.0,8.58,8.58,8.56,8.57,26000.0
2011-01-13 13:10:00,8.56,8.6,8.56,8.59,34300.0,8.56,8.6,8.56,8.59,34300.0
2011-01-13 13:20:00,8.6,8.6,8.58,8.58,13800.0,8.6,8.6,8.58,8.58,13800.0
2011-01-13 13:30:00,8.58,8.59,8.58,8.59,6100.0,8.58,8.59,8.58,8.59,6100.0
2011-01-13 13:40:00,8.59,8.59,8.58,8.59,13100.0,8.59,8.59,8.58,8.59,13100.0
2011-01-13 13:50:00,8.58,8.59,8.58,8.58,7200.0,8.58,8.59,8.58,8.58,7200.0
2011-01-13 14:00:00,8.58,8.59,8.58,8.59,13500.0,8.58,8.59,8.58,8.59,13500.0
2011-01-13 14:10:00,8.58,8.59,8.57,8.58,49300.0,8.58,8.59,8.57,8.58,49300.0
2011-01-13 14:20:00,8.58,8.59,8.57,8.58,35700.0,8.58,8.59,8.57,8.58,35700.0
2011-01-13 14:30:00,8.58,8.59,8.55,8.57,155400.0,8.58,8.59,8.55,8.57,155400.0
2011-01-13 14:40:00,8.57,8.57,8.55,8.56,72700.0,8.57,8.57,8.55,8.56,72700.0
2011-01-13 14:50:00,8.56,8.56,8.55,8.55,53300.0,8.56,8.56,8.55,8.55,53300.0
2011-01-13 15:00:00,8.55,8.56,8.55,8.56,13500.0,8.55,8.56,8.55,8.56,13500.0
2011-01-13 15:10:00,8.56,8.56,8.55,8.56,10000.0,8.56,8.56,8.55,8.56,10000.0
2011-01-13 15:20:00,8.55,8.57,8.55,8.56,51100.0,8.55,8.57,8.55,8.56,51100.0
2011-01-13 15:30:00,8.57,8.57,8.56,8.57,33200.0,8.57,8.57,8.56,8.57,33200.0
2011-01-13 15:40:00,8.56,8.57,8.56,8.57,39100.0,8.56,8.57,8.56,8.57,39100.0
2011-01-13 15:50:00,8.56,8.6,8.56,8.58,162700.0,8.56,8.6,8.56,8.58,162700.0
2011-01-14 09:30:00,8.59,8.61,8.58,8.6,57600.0,8.59,8.61,8.58,8.6,57600.0
2011-01-14 09:40:00,8.6,8.65,8.6,8.64,58900.0,8.6,8.65,8.6,8.64,58900.0
2011-01-14 09:50:00,8.64,8.64,8.6,8.62,16300.0,8.64,8.64,8.6,8.62,16300.0
2011-01-14 10:00:00,8.62,8.65,8.61,8.64,23300.0,8.62,8.65,8.61,8.64,23300.0
2011-01-14 10:10:00,8.64,8.65,8.63,8.64,6400.0,8.64,8.65,8.63,8.64,6400.0
2011-01-14 10:20:00,8.64,8.64,8.63,8.63,4600.0,8.64,8.64,8.63,8.63,4600.0
2011-01-14 10:30:00,8.64,8.68,8.62,8.67,50400.0,8.64,8.68,8.62,8.67,50400.0
2011-01-14 10:40:00,8.67,8.68,8.66,8.68,19400.0,8.67,8.68,8.66,8.68,19400.0
2011-01-14 10:50:00,8.68,8.68,8.64,8.65,21800.0,8.68,8.68,8.64,8.65,21800.0
2011-01-14 11:00:00,8.64,8.67,8.64,8.67,23700.0,8.64,8.67,8.64,8.67,23700.0
2011-01-14 11:10:00,8.67,8.68,8.63,8.64,44900.0,8.67,8.68,8.63,8.64,44900.0
2011-01-14 11:20:00,8.64,8.64,8.62,8.63,11100.0,8.64,8.64,8.62,8.63,11100.0
2011-01-14 11:30:00,8.63,8.63,8.61,8.63,22800.0,8.63,8.63,8.61,8.63,22800.0
2011-01-14 11:40:00,8.63,8.63,8.62,8.63,2900.0,8.63,8.63,8.62,8.63,2900.0
2011-01-14 11:50:00,8.63,8.64,8.63,8.64,39300.0,8.63,8.64,8.63,8.64,39300.0
2011-01-14 12:00:00,8.64,8.67,8.64,8.67,22400.0,8.64,8.67,8.64,8.67,22400.0
2011-01-14 12:10:00,8.67,8.69,8.66,8.69,48500.0,8.67,8.69,8.66,8.69,48500.0
2011-01-14 12:20:00,8.69,8.71,8.69,8.71,103400.0,8.69,8.71,8.69,8.71,103400.0
2011-01-14 12:30:00,8.7,8.73,8.7,8.72,34100.0,8.7,8.73,8.7,8.72,34100.0
2011-01-14 12:40:00,8.72,8.73,8.71,8.72,36400.0,8.72,8.73,8.71,8.72,36400.0
2011-01-14 12:50:00,8.73,8.74,8.7,8.7,197300.0,8.73,8.74,8.7,8.7,197300.0
2011-01-14 13:00:00,8.71,8.74,8.7,8.73,102900.0,8.71,8.74,8.7,8.73,102900.0
2011-01-14 13:10:00,8.74,8.76,8.73,8.74,276000.0,8.74,8.76,8.73,8.74,276000.0
2011-01-14 13:20:00,8.74,8.75,8.74,8.75,34500.0,8.74,8.75,8.74,8.75,34500.0
2011-01-14 13:30:00,8.74,8.75,8.74,8.74,32100.0,8.74,8.75,8.74,8.74,32100.0
2011-01-14 13:40:00,8.74,8.75,8.74,8.74,66000.0,8.74,8.75,8.74,8.74,66000.0
2011-01-14 13:50:00,8.75,8.75,8.73,8.74,77200.0,8.75,8.75,8.73,8.74,77200.0
2011-01-14 14:00:00,8.75,8.76,8.75,8.75,137600.0,8.75,8.76,8.75,8.75,137600.0
2011-01-14 14:10:00,8.75,8.79,8.75,8.77,86400.0,8.75,8.79,8.75,8.77,86400.0
2011-01-14 14:20:00,8.77,8.8,8.77,8.8,73500.0,8.77,8.8,8.77,8.8,73500.0
2011-01-14 14:30:00,8.79,8.82,8.77,8.81,122900.0,8.79,8.82,8.77,8.81,122900.0
2011-01-14 14:40:00,8.8,8.8,8.77,8.79,36300.0,8.8,8.8,8.77,8.79,36300.0
2011-01-14 14:50:00,8.79,8.81,8.78,8.81,52300.0,8.79,8.81,8.78,8.81,52300.0
2011-01-14 15:00:00,8.81,8.84,8.8,8.83,85600.0,8.81,8.84,8.8,8.83,85600.0
2011-01-14 15:10:00,8.83,8.88,8.83,8.87,208900.0,8.83,8.88,8.83,8.87,208900.0
2011-01-14 15:20:00,8.88,8.88,8.84,8.86,339200.0,8.88,8.88,8.84,8.86,339200.0
2011-01-14 15:30:00,8.86,8.87,8.78,8.78,355300.0,8.86,8.87,8.78,8.78,355300.0
2011-01-14 15:40:00,8.78,8.79,8.78,8.78,91300.0,8.78,8.79,8.78,8.78,91300.0
2011-01-14 15:50:00,8.79,8.83,8.78,8.82,401200.0,8.79,8.83,8.78,8.82,401200.0
2011-01-18 09:30:00,8.82,8.98,8.82,8.96,81000.0,8.82,8.98,8.82,8.96,81000.0
2011-01-18 09:40:00,8.97,9.08,8.95,9.06,258700.0,8.97,9.08,8.95,9.06,258700.0
2011-01-18 09:50:00,9.06,9.07,9.0,9.03,241100.0,9.06,9.07,9.0,9.03,241100.0
2011-01-18 10:00:00,9.03,9.06,9.01,9.04,168400.0,9.03,9.06,9.01,9.04,168400.0
2011-01-18 10:10:00,9.04,9.06,9.03,9.04,94700.0,9.04,9.06,9.03,9.04,94700.0
2011-01-18 10:20:00,9.04,9.05,9.01,9.02,78000.0,9.04,9.05,9.01,9.02,78000.0
2011-01-18 10:30:00,9.02,9.06,9.01,9.05,127400.0,9.02,9.06,9.01,9.05,127400.0
2011-01-18 10:40:00,9.06,9.06,9.0,9.0,41100.0,9.06,9.06,9.0,9.0,41100.0
2011-01-18 10:50:00,9.0,9.01,8.95,8.96,58900.0,9.0,9.01,8.95,8.96,58900.0
2011-01-18 11:00:00,8.95,8.98,8.94,8.97,46700.0,8.95,8.98,8.94,8.97,46700.0
2011-01-18 11:10:00,8.98,8.98,8.95,8.95,37600.0,8.98,8.98,8.95,8.95,37600.0
2011-01-18 11:20:00,8.95,8.97,8.95,8.96,17400.0,8.95,8.97,8.95,8.96,17400.0
2011-01-18 11:30:00,8.96,8.97,8.95,8.95,10800.0,8.96,8.97,8.95,8.95,10800.0
2011-01-18 11:40:00,8.95,8.97,8.94,8.95,46600.0,8.95,8.97,8.94,8.95,46600.0
2011-01-18 11:50:00,8.96,8.97,8.94,8.96,157100.0,8.96,8.97,8.94,8.96,157100.0
2011-01-18 12:00:00,8.96,8.97,8.95,8.96,60500.0,8.96,8.97,8.95,8.96,60500.0
2011-01-18 12:10:00,8.97,8.97,8.92,8.92,47000.0,8.97,8.97,8.92,8.92,47000.0
2011-01-18 12:20:00,8.92,8.92,8.9,8.9,40400.0,8.92,8.92,8.9,8.9,40400.0
2011-01-18 12:30:00,8.9,8.92,8.9,8.91,23700.0,8.9,8.92,8.9,8.91,23700.0
2011-01-18 12:40:00,8.91,8.91,8.89,8.9,25400.0,8.91,8.91,8.89,8.9,25400.0
2011-01-18 12:50:00,8.91,8.91,8.9,8.91,12600.0,8.91,8.91,8.9,8.91,12600.0
2011-01-18 13:00:00,8.91,8.91,8.9,8.9,24000.0,8.91,8.91,8.9,8.9,24000.0
2011-01-18 13:10:00,8.9,8.93,8.9,8.93,73800.0,8.9,8.93,8.9,8.93,73800.0
2011-01-18 13:20:00,8.93,8.94,8.92,8.94,31100.0,8.93,8.94,8.92,8.94,31100.0
2011-01-18 13:30:00,8.94,8.96,8.94,8.96,36200.0,8.94,8.96,8.94,8.96,36200.0
2011-01-18 13:40:00,8.95,8.96,8.95,8.95,10900.0,8.95,8.96,8.95,8.95,10900.0
2011-01-18 13:50:00,8.95,8.96,8.95,8.95,21300.0,8.95,8.96,8.95,8.95,21300.0
2011-01-18 14:00:00,8.96,8.97,8.95,8.97,47000.0,8.96,8.97,8.95,8.97,47000.0
2011-01-18 14:10:00,8.97,8.98,8.96,8.98,26100.0,8.97,8.98,8.96,8.98,26100.0
2011-01-18 14:20:00,8.97,8.98,8.95,8.96,163600.0,8.97,8.98,8.95,8.96,163600.0
2011-01-18 14:30:00,8.97,8.97,8.95,8.95,95600.0,8.97,8.97,8.95,8.95,95600.0
2011-01-18 14:40:00,8.95,8.97,8.94,8.96,105700.0,8.95,8.97,8.94,8.96,105700.0
2011-01-18 14:50:00,8.96,9.1,8.96,9.08,376400.0,8.96,9.1,8.96,9.08,376400.0
2011-01-18 15:00:00,9.09,9.09,9.08,9.08,146100.0,9.09,9.09,9.08,9.08,146100.0
2011-01-18 15:10:00,9.08,9.09,9.04,9.05,62700.0,9.08,9.09,9.04,9.05,62700.0
2011-01-18 15:20:00,9.04,9.05,9.04,9.04,24400.0,9.04,9.05,9.04,9.04,24400.0
2011-01-18 15:30:00,9.05,9.1,9.04,9.1,317300.0,9.05,9.1,9.04,9.1,317300.0
2011-01-18 15:40:00,9.09,9.13,9.09,9.11,177800.0,9.09,9.13,9.09,9.11,177800.0
2011-01-18 15:50:00,9.11,9.2,9.1,9.18,998700.0,9.11,9.2,9.1,9.18,998700.0
2011-01-19 09:30:00,9.16,9.16,9.05,9.07,123500.0,9.16,9.16,9.05,9.07,123500.0
2011-01-19 09:40:00,9.08,9.12,9.07,9.09,81800.0,9.08,9.12,9.07,9.09,81800.0
2011-01-19 09:50:00,9.1,9.12,9.08,9.11,109700.0,9.1,9.12,9.08,9.11,109700.0
2011-01-19 10:00:00,9.11,9.14,9.1,9.14,80000.0,9.11,9.14,9.1,9.14,80000.0
2011-01-19 10:10:00,9.14,9.14,9.11,9.11,111100.0,9.14,9.14,9.11,9.11,111100.0
2011-01-19 10:20:00,9.12,9.12,9.07,9.09,107500.0,9.12,9.12,9.07,9.09,107500.0
2011-01-19 10:30:00,9.08,9.09,9.05,9.06,65200.0,9.08,9.09,9.05,9.06,65200.0
2011-01-19 10:40:00,9.07,9.08,9.05,9.06,83900.0,9.07,9.08,9.05,9.06,83900.0
2011-01-19 10:50:00,9.07,9.07,9.04,9.05,34300.0,9.07,9.07,9.04,9.05,34300.0
2011-01-19 11:00:00,9.04,9.05,9.0,9.02,96400.0,9.04,9.05,9.0,9.02,96400.0
2011-01-19 11:10:00,9.02,9.05,9.02,9.02,57800.0,9.02,9.05,9.02,9.02,57800.0
2011-01-19 11:20:00,9.02,9.03,9.02,9.02,20100.0,9.02,9.03,9.02,9.02,20100.0
2011-01-19 11:30:00,9.03,9.05,9.02,9.04,45600.0,9.03,9.05,9.02,9.04,45600.0
2011-01-19 11:40:00,9.03,9.03,9.0,9.0,23500.0,9.03,9.03,9.0,9.0,23500.0
2011-01-19 11:50:00,9.01,9.02,8.97,8.99,49500.0,9.01,9.02,8.97,8.99,49500.0
2011-01-19 12:00:00,9.0,9.01,8.99,9.0,57400.0,9.0,9.01,8.99,9.0,57400.0
2011-01-19 12:10:00,9.0,9.02,8.99,8.99,40100.0,9.0,9.02,8.99,8.99,40100.0
2011-01-19 12:20:00,9.0,9.04,9.0,9.02,166300.0,9.0,9.04,9.0,9.02,166300.0
2011-01-19 12:30:00,9.01,9.02,8.98,8.99,47300.0,9.01,9.02,8.98,8.99,47300.0
2011-01-19 12:40:00,8.99,9.0,8.97,8.99,52400.0,8.99,9.0,8.97,8.99,52400.0
2011-01-19 12:50:00,8.98,9.0,8.97,8.98,95600.0,8.98,9.0,8.97,8.98,95600.0
2011-01-19 13:00:00,8.98,9.0,8.97,8.99,59600.0,8.98,9.0,8.97,8.99,59600.0
2011-01-19 13:10:00,9.0,9.0,8.97,8.97,27000.0,9.0,9.0,8.97,8.97,27000.0
2011-01-19 13:20:00,8.97,9.03,8.96,9.03,124700.0,8.97,9.03,8.96,9.03,124700.0
2011-01-19 13:30:00,9.03,9.03,8.99,9.0,49600.0,9.03,9.03,8.99,9.0,49600.0
2011-01-19 13:40:00,8.99,9.0,8.98,8.98,80700.0,8.99,9.0,8.98,8.98,80700.0
2011-01-19 13:50:00,8.99,8.99,8.98,8.98,20100.0,8.99,8.99,8.98,8.98,20100.0
2011-01-19 14:00:00,8.98,8.99,8.97,8.98,50800.0,8.98,8.99,8.97,8.98,50800.0
2011-01-19 14:10:00,8.99,8.99,8.98,8.98,38500.0,8.99,8.99,8.98,8.98,38500.0
2011-01-19 14:20:00,8.98,8.98,8.96,8.96,70500.0,8.98,8.98,8.96,8.96,70500.0
2011-01-19 14:30:00,8.96,8.96,8.92,8.92,45800.0,8.96,8.96,8.92,8.92,45800.0
2011-01-19 14:40:00,8.92,8.93,8.9,8.91,57700.0,8.92,8.93,8.9,8.91,57700.0
2011-01-19 14:50:00,8.91,8.92,8.9,8.9,39800.0,8.91,8.92,8.9,8.9,39800.0
2011-01-19 15:00:00,8.9,8.93,8.9,8.9,124300.0,8.9,8.93,8.9,8.9,124300.0
2011-01-19 15:10:00,8.9,8.91,8.86,8.89,75900.0,8.9,8.91,8.86,8.89,75900.0
2011-01-19 15:20:00,8.88,8.89,8.86,8.87,56400.0,8.88,8.89,8.86,8.87,56400.0
2011-01-19 15:30:00,8.87,8.89,8.87,8.89,83400.0,8.87,8.89,8.87,8.89,83400.0
2011-01-19 15:40:00,8.88,8.9,8.88,8.89,89000.0,8.88,8.9,8.88,8.89,89000.0
2011-01-19 15:50:00,8.89,8.9,8.87,8.89,296000.0,8.89,8.9,8.87,8.89,296000.0
2011-01-20 09:30:00,8.81,8.86,8.68,8.74,112800.0,8.81,8.86,8.68,8.74,112800.0
2011-01-20 09:40:00,8.74,8.82,8.74,8.81,41400.0,8.74,8.82,8.74,8.81,41400.0
2011-01-20 09:50:00,8.8,8.83,8.79,8.82,60900.0,8.8,8.83,8.79,8.82,60900.0
2011-01-20 10:00:00,8.82,8.86,8.81,8.81,18100.0,8.82,8.86,8.81,8.81,18100.0
2011-01-20 10:10:00,8.81,8.84,8.77,8.8,155900.0,8.81,8.84,8.77,8.8,155900.0
2011-01-20 10:20:00,8.8,8.8,8.69,8.7,155700.0,8.8,8.8,8.69,8.7,155700.0
2011-01-20 10:30:00,8.7,8.74,8.68,8.71,137400.0,8.7,8.74,8.68,8.71,137400.0
2011-01-20 10:40:00,8.71,8.71,8.7,8.7,27400.0,8.71,8.71,8.7,8.7,27400.0
2011-01-20 10:50:00,8.7,8.7,8.65,8.65,44000.0,8.7,8.7,8.65,8.65,44000.0
2011-01-20 11:00:00,8.65,8.66,8.61,8.61,50800.0,8.65,8.66,8.61,8.61,50800.0
2011-01-20 11:10:00,8.62,8.62,8.61,8.61,9700.0,8.62,8.62,8.61,8.61,9700.0
2011-01-20 11:20:00,8.61,8.62,8.55,8.56,88800.0,8.61,8.62,8.55,8.56,88800.0
2011-01-20 11:30:00,8.57,8.57,8.53,8.53,91000.0,8.57,8.57,8.53,8.53,91000.0
2011-01-20 11:40:00,8.54,8.54,8.51,8.51,52100.0,8.54,8.54,8.51,8.51,52100.0
2011-01-20 11:50:00,8.52,8.54,8.51,8.53,92000.0,8.52,8.54,8.51,8.53,92000.0
2011-01-20 12:00:00,8.54,8.6,8.53,8.58,89500.0,8.54,8.6,8.53,8.58,89500.0
2011-01-20 12:10:00,8.57,8.59,8.57,8.58,69100.0,8.57,8.59,8.57,8.58,69100.0
2011-01-20 12:20:00,8.59,8.65,8.58,8.65,34400.0,8.59,8.65,8.58,8.65,34400.0
2011-01-20 12:30:00,8.64,8.65,8.6,8.6,39300.0,8.64,8.65,8.6,8.6,39300.0
2011-01-20 12:40:00,8.6,8.63,8.6,8.63,26100.0,8.6,8.63,8.6,8.63,26100.0
2011-01-20 12:50:00,8.62,8.63,8.58,8.6,40500.0,8.62,8.63,8.58,8.6,40500.0
2011-01-20 13:00:00,8.59,8.6,8.58,8.58,16000.0,8.59,8.6,8.58,8.58,16000.0
2011-01-20 13:10:00,8.58,8.59,8.58,8.58,4900.0,8.58,8.59,8.58,8.58,4900.0
2011-01-20 13:20:00,8.58,8.58,8.55,8.56,99400.0,8.58,8.58,8.55,8.56,99400.0
2011-01-20 13:30:00,8.56,8.61,8.56,8.61,34900.0,8.56,8.61,8.56,8.61,34900.0
2011-01-20 13:40:00,8.6,8.61,8.6,8.6,15300.0,8.6,8.61,8.6,8.6,15300.0
2011-01-20 13:50:00,8.6,8.61,8.6,8.6,129800.0,8.6,8.61,8.6,8.6,129800.0
2011-01-20 14:00:00,8.6,8.61,8.6,8.6,10200.0,8.6,8.61,8.6,8.6,10200.0
2011-01-20 14:10:00,8.6,8.61,8.6,8.6,17400.0,8.6,8.61,8.6,8.6,17400.0
2011-01-20 14:20:00,8.6,8.6,8.59,8.59,111400.0,8.6,8.6,8.59,8.59,111400.0
2011-01-20 14:30:00,8.6,8.6,8.53,8.54,358400.0,8.6,8.6,8.53,8.54,358400.0
2011-01-20 14:40:00,8.54,8.54,8.53,8.53,125600.0,8.54,8.54,8.53,8.53,125600.0
2011-01-20 14:50:00,8.53,8.54,8.53,8.53,109400.0,8.53,8.54,8.53,8.53,109400.0
2011-01-20 15:00:00,8.53,8.57,8.53,8.56,57200.0,8.53,8.57,8.53,8.56,57200.0
2011-01-20 15:10:00,8.56,8.57,8.56,8.56,21500.0,8.56,8.57,8.56,8.56,21500.0
2011-01-20 15:20:00,8.56,8.57,8.56,8.56,78400.0,8.56,8.57,8.56,8.56,78400.0
2011-01-20 15:30:00,8.56,8.57,8.52,8.54,173200.0,8.56,8.57,8.52,8.54,173200.0
2011-01-20 15:40:00,8.55,8.59,8.54,8.55,168300.0,8.55,8.59,8.54,8.55,168300.0
2011-01-20 15:50:00,8.55,8.57,8.54,8.55,229700.0,8.55,8.57,8.54,8.55,229700.0
2011-01-21 09:30:00,8.63,8.65,8.61,8.63,46000.0,8.63,8.65,8.61,8.63,46000.0
2011-01-21 09:40:00,8.62,8.63,8.61,8.63,31400.0,8.62,8.63,8.61,8.63,31400.0
2011-01-21 09:50:00,8.62,8.7,8.62,8.7,38900.0,8.62,8.7,8.62,8.7,38900.0
2011-01-21 10:00:00,8.7,8.7,8.61,8.61,69200.0,8.7,8.7,8.61,8.61,69200.0
2011-01-21 10:10:00,8.62,8.65,8.6,8.6,37100.0,8.62,8.65,8.6,8.6,37100.0
2011-01-21 10:20:00,8.6,8.61,8.56,8.57,36500.0,8.6,8.61,8.56,8.57,36500.0
2011-01-21 10:30:00,8.56,8.59,8.54,8.58,27300.0,8.56,8.59,8.54,8.58,27300.0
2011-01-21 10:40:00,8.58,8.63,8.58,8.6,22500.0,8.58,8.63,8.58,8.6,22500.0
2011-01-21 10:50:00,8.6,8.6,8.58,8.59,13600.0,8.6,8.6,8.58,8.59,13600.0
2011-01-21 11:00:00,8.59,8.6,8.56,8.58,123100.0,8.59,8.6,8.56,8.58,123100.0
2011-01-21 11:10:00,8.58,8.58,8.54,8.56,21100.0,8.58,8.58,8.54,8.56,21100.0
2011-01-21 11:20:00,8.55,8.58,8.55,8.58,10200.0,8.55,8.58,8.55,8.58,10200.0
2011-01-21 11:30:00,8.57,8.58,8.57,8.58,4100.0,8.57,8.58,8.57,8.58,4100.0
2011-01-21 11:40:00,8.57,8.58,8.51,8.53,32800.0,8.57,8.58,8.51,8.53,32800.0
2011-01-21 11:50:00,8.54,8.54,8.53,8.54,7200.0,8.54,8.54,8.53,8.54,7200.0
2011-01-21 12:00:00,8.54,8.54,8.53,8.53,25500.0,8.54,8.54,8.53,8.53,25500.0
2011-01-21 12:10:00,8.53,8.54,8.52,8.53,33000.0,8.53,8.54,8.52,8.53,33000.0
2011-01-21 12:20:00,8.53,8.54,8.53,8.53,18100.0,8.53,8.54,8.53,8.53,18100.0
2011-01-21 12:30:00,8.54,8.54,8.51,8.51,22400.0,8.54,8.54,8.51,8.51,22400.0
2011-01-21 12:40:00,8.52,8.52,8.46,8.5,62100.0,8.52,8.52,8.46,8.5,62100.0
2011-01-21 12:50:00,8.5,8.53,8.49,8.52,30300.0,8.5,8.53,8.49,8.52,30300.0
2011-01-21 13:00:00,8.53,8.53,8.49,8.53,167600.0,8.53,8.53,8.49,8.53,167600.0
2011-01-21 13:10:00,8.54,8.54,8.51,8.54,27500.0,8.54,8.54,8.51,8.54,27500.0
2011-01-21 13:20:00,8.54,8.56,8.53,8.56,20100.0,8.54,8.56,8.53,8.56,20100.0
2011-01-21 13:30:00,8.56,8.58,8.55,8.58,29100.0,8.56,8.58,8.55,8.58,29100.0
2011-01-21 13:40:00,8.57,8.58,8.55,8.55,76100.0,8.57,8.58,8.55,8.55,76100.0
2011-01-21 13:50:00,8.55,8.57,8.55,8.56,66000.0,8.55,8.57,8.55,8.56,66000.0
2011-01-21 14:00:00,8.56,8.56,8.54,8.56,46600.0,8.56,8.56,8.54,8.56,46600.0
2011-01-21 14:10:00,8.57,8.57,8.55,8.55,10300.0,8.57,8.57,8.55,8.55,10300.0
2011-01-21 14:20:00,8.55,8.56,8.55,8.55,83900.0,8.55,8.56,8.55,8.55,83900.0
2011-01-21 14:30:00,8.55,8.56,8.55,8.55,44100.0,8.55,8.56,8.55,8.55,44100.0
2011-01-21 14:40:00,8.55,8.56,8.54,8.55,101300.0,8.55,8.56,8.54,8.55,101300.0
2011-01-21 14:50:00,8.55,8.56,8.54,8.56,117400.0,8.55,8.56,8.54,8.56,117400.0
2011-01-21 15:00:00,8.56,8.57,8.56,8.57,27100.0,8.56,8.57,8.56,8.57,27100.0
2011-01-21 15:10:00,8.57,8.57,8.55,8.56,91200.0,8.57,8.57,8.55,8.56,91200.0
2011-01-21 15:20:00,8.56,8.56,8.53,8.55,63900.0,8.56,8.56,8.53,8.55,63900.0
2011-01-21 15:30:00,8.55,8.55,8.52,8.54,63000.0,8.55,8.55,8.52,8.54,63000.0
2011-01-21 15:40:00,8.54,8.55,8.5,8.51,113400.0,8.54,8.55,8.5,8.51,113400.0
2011-01-21 15:50:00,8.51,8.52,8.47,8.51,355900.0,8.51,8.52,8.47,8.51,355900.0
2011-01-24 09:30:00,8.5,8.62,8.5,8.62,23900.0,8.5,8.62,8.5,8.62,23900.0
2011-01-24 09:40:00,8.62,8.62,8.52,8.52,33700.0,8.62,8.62,8.52,8.52,33700.0
2011-01-24 09:50:00,8.53,8.55,8.49,8.52,17600.0,8.53,8.55,8.49,8.52,17600.0
2011-01-24 10:00:00,8.51,8.54,8.5,8.52,17800.0,8.51,8.54,8.5,8.52,17800.0
2011-01-24 10:10:00,8.51,8.53,8.46,8.46,38400.0,8.51,8.53,8.46,8.46,38400.0
2011-01-24 10:20:00,8.46,8.49,8.45,8.45,41100.0,8.46,8.49,8.45,8.45,41100.0
2011-01-24 10:30:00,8.45,8.46,8.45,8.46,11000.0,8.45,8.46,8.45,8.46,11000.0
2011-01-24 10:40:00,8.46,8.46,8.42,8.45,44800.0,8.46,8.46,8.42,8.45,44800.0
2011-01-24 10:50:00,8.45,8.48,8.44,8.44,20500.0,8.45,8.48,8.44,8.44,20500.0
2011-01-24 11:00:00,8.44,8.5,8.44,8.5,87600.0,8.44,8.5,8.44,8.5,87600.0
2011-01-24 11:10:00,8.5,8.5,8.48,8.48,16700.0,8.5,8.5,8.48,8.48,16700.0
2011-01-24 11:20:00,8.48,8.5,8.48,8.48,68200.0,8.48,8.5,8.48,8.48,68200.0
2011-01-24 11:30:00,8.48,8.51,8.46,8.48,44600.0,8.48,8.51,8.46,8.48,44600.0
2011-01-24 11:40:00,8.47,8.5,8.47,8.5,10000.0,8.47,8.5,8.47,8.5,10000.0
2011-01-24 11:50:00,8.5,8.5,8.48,8.49,19800.0,8.5,8.5,8.48,8.49,19800.0
2011-01-24 12:00:00,8.48,8.51,8.48,8.5,72900.0,8.48,8.51,8.48,8.5,72900.0
2011-01-24 12:10:00,8.5,8.52,8.48,8.48,34400.0,8.5,8.52,8.48,8.48,34400.0
2011-01-24 12:20:00,8.48,8.49,8.48,8.49,3100.0,8.48,8.49,8.48,8.49,3100.0
2011-01-24 12:30:00,8.48,8.52,8.48,8.52,125000.0,8.48,8.52,8.48,8.52,125000.0
2011-01-24 12:40:00,8.52,8.53,8.5,8.52,64400.0,8.52,8.53,8.5,8.52,64400.0
2011-01-24 12:50:00,8.52,8.52,8.5,8.5,20200.0,8.52,8.52,8.5,8.5,20200.0
2011-01-24 13:00:00,8.5,8.52,8.49,8.52,41800.0,8.5,8.52,8.49,8.52,41800.0
2011-01-24 13:10:00,8.52,8.55,8.52,8.53,65600.0,8.52,8.55,8.52,8.53,65600.0
2011-01-24 13:20:00,8.53,8.55,8.52,8.53,33500.0,8.53,8.55,8.52,8.53,33500.0
2011-01-24 13:30:00,8.52,8.55,8.52,8.55,11100.0,8.52,8.55,8.52,8.55,11100.0
2011-01-24 13:40:00,8.54,8.56,8.53,8.54,77400.0,8.54,8.56,8.53,8.54,77400.0
2011-01-24 13:50:00,8.54,8.55,8.51,8.52,26300.0,8.54,8.55,8.51,8.52,26300.0
2011-01-24 14:00:00,8.51,8.53,8.49,8.5,68800.0,8.51,8.53,8.49,8.5,68800.0
2011-01-24 14:10:00,8.49,8.51,8.49,8.49,33500.0,8.49,8.51,8.49,8.49,33500.0
2011-01-24 14:20:00,8.5,8.51,8.49,8.49,124300.0,8.5,8.51,8.49,8.49,124300.0
2011-01-24 14:30:00,8.5,8.53,8.5,8.53,24600.0,8.5,8.53,8.5,8.53,24600.0
2011-01-24 14:40:00,8.53,8.53,8.5,8.52,37100.0,8.53,8.53,8.5,8.52,37100.0
2011-01-24 14:50:00,8.53,8.54,8.52,8.54,57400.0,8.53,8.54,8.52,8.54,57400.0
2011-01-24 15:00:00,8.54,8.54,8.53,8.53,10800.0,8.54,8.54,8.53,8.53,10800.0
2011-01-24 15:10:00,8.54,8.56,8.52,8.52,37700.0,8.54,8.56,8.52,8.52,37700.0
2011-01-24 15:20:00,8.52,8.53,8.5,8.51,37100.0,8.52,8.53,8.5,8.51,37100.0
2011-01-24 15:30:00,8.51,8.53,8.51,8.52,33700.0,8.51,8.53,8.51,8.52,33700.0
2011-01-24 15:40:00,8.53,8.53,8.52,8.52,25800.0,8.53,8.53,8.52,8.52,25800.0
2011-01-24 15:50:00,8.53,8.54,8.52,8.52,302400.0,8.53,8.54,8.52,8.52,302400.0
2011-01-25 09:30:00,8.51,8.53,8.4,8.4,50100.0,8.51,8.53,8.4,8.4,50100.0
2011-01-25 09:40:00,8.4,8.43,8.39,8.41,29800.0,8.4,8.43,8.39,8.41,29800.0
2011-01-25 09:50:00,8.42,8.43,8.4,8.43,38200.0,8.42,8.43,8.4,8.43,38200.0
2011-01-25 10:00:00,8.44,8.48,8.4,8.42,34300.0,8.44,8.48,8.4,8.42,34300.0
2011-01-25 10:10:00,8.42,8.46,8.42,8.46,11800.0,8.42,8.46,8.42,8.46,11800.0
2011-01-25 10:20:00,8.45,8.45,8.43,8.45,37300.0,8.45,8.45,8.43,8.45,37300.0
2011-01-25 10:30:00,8.45,8.49,8.44,8.44,20300.0,8.45,8.49,8.44,8.44,20300.0
2011-01-25 10:40:00,8.45,8.5,8.44,8.47,22800.0,8.45,8.5,8.44,8.47,22800.0
2011-01-25 10:50:00,8.47,8.52,8.46,8.52,77800.0,8.47,8.52,8.46,8.52,77800.0
2011-01-25 11:00:00,8.52,8.53,8.51,8.52,31200.0,8.52,8.53,8.51,8.52,31200.0
2011-01-25 11:10:00,8.52,8.53,8.46,8.48,109100.0,8.52,8.53,8.46,8.48,109100.0
2011-01-25 11:20:00,8.49,8.51,8.48,8.5,56500.0,8.49,8.51,8.48,8.5,56500.0
2011-01-25 11:30:00,8.49,8.5,8.46,8.49,43300.0,8.49,8.5,8.46,8.49,43300.0
2011-01-25 11:40:00,8.49,8.52,8.48,8.51,111200.0,8.49,8.52,8.48,8.51,111200.0
2011-01-25 11:50:00,8.51,8.55,8.51,8.54,32000.0,8.51,8.55,8.51,8.54,32000.0
2011-01-25 12:00:00,8.55,8.56,8.53,8.56,40000.0,8.55,8.56,8.53,8.56,40000.0
2011-01-25 12:10:00,8.56,8.59,8.56,8.56,26500.0,8.56,8.59,8.56,8.56,26500.0
2011-01-25 12:20:00,8.57,8.59,8.57,8.57,44500.0,8.57,8.59,8.57,8.57,44500.0
2011-01-25 12:30:00,8.57,8.58,8.56,8.56,21800.0,8.57,8.58,8.56,8.56,21800.0
2011-01-25 12:40:00,8.57,8.57,8.56,8.56,8900.0,8.57,8.57,8.56,8.56,8900.0
2011-01-25 12:50:00,8.56,8.57,8.51,8.52,31900.0,8.56,8.57,8.51,8.52,31900.0
2011-01-25 13:00:00,8.51,8.51,8.47,8.48,67200.0,8.51,8.51,8.47,8.48,67200.0
2011-01-25 13:10:00,8.49,8.52,8.49,8.51,47400.0,8.49,8.52,8.49,8.51,47400.0
2011-01-25 13:20:00,8.51,8.51,8.47,8.47,25300.0,8.51,8.51,8.47,8.47,25300.0
2011-01-25 13:30:00,8.46,8.49,8.46,8.49,68500.0,8.46,8.49,8.46,8.49,68500.0
2011-01-25 13:40:00,8.49,8.51,8.49,8.49,22200.0,8.49,8.51,8.49,8.49,22200.0
2011-01-25 13:50:00,8.5,8.5,8.46,8.47,16300.0,8.5,8.5,8.46,8.47,16300.0
2011-01-25 14:00:00,8.47,8.47,8.43,8.44,23900.0,8.47,8.47,8.43,8.44,23900.0
2011-01-25 14:10:00,8.43,8.44,8.41,8.41,16900.0,8.43,8.44,8.41,8.41,16900.0
2011-01-25 14:20:00,8.41,8.42,8.38,8.39,33000.0,8.41,8.42,8.38,8.39,33000.0
2011-01-25 14:30:00,8.39,8.4,8.38,8.4,31700.0,8.39,8.4,8.38,8.4,31700.0
2011-01-25 14:40:00,8.4,8.43,8.39,8.41,76600.0,8.4,8.43,8.39,8.41,76600.0
2011-01-25 14:50:00,8.41,8.45,8.41,8.44,31600.0,8.41,8.45,8.41,8.44,31600.0
2011-01-25 15:00:00,8.44,8.45,8.43,8.43,25500.0,8.44,8.45,8.43,8.43,25500.0
2011-01-25 15:10:00,8.43,8.45,8.43,8.45,38700.0,8.43,8.45,8.43,8.45,38700.0
2011-01-25 15:20:00,8.44,8.47,8.44,8.44,36800.0,8.44,8.47,8.44,8.44,36800.0
2011-01-25 15:30:00,8.44,8.47,8.44,8.47,87600.0,8.44,8.47,8.44,8.47,87600.0
2011-01-25 15:40:00,8.46,8.49,8.46,8.47,70400.0,8.46,8.49,8.46,8.47,70400.0
2011-01-25 15:50:00,8.48,8.5,8.47,8.49,142100.0,8.48,8.5,8.47,8.49,142100.0
2011-01-26 09:30:00,8.53,8.53,8.4,8.49,45100.0,8.53,8.53,8.4,8.49,45100.0
2011-01-26 09:40:00,8.48,8.5,8.46,8.49,26500.0,8.48,8.5,8.46,8.49,26500.0
2011-01-26 09:50:00,8.49,8.51,8.48,8.5,25300.0,8.49,8.51,8.48,8.5,25300.0
2011-01-26 10:00:00,8.51,8.53,8.48,8.5,66200.0,8.51,8.53,8.48,8.5,66200.0
2011-01-26 10:10:00,8.51,8.54,8.49,8.54,45200.0,8.51,8.54,8.49,8.54,45200.0
2011-01-26 10:20:00,8.55,8.57,8.54,8.55,50800.0,8.55,8.57,8.54,8.55,50800.0
2011-01-26 10:30:00,8.55,8.55,8.53,8.54,15300.0,8.55,8.55,8.53,8.54,15300.0
2011-01-26 10:40:00,8.55,8.6,8.54,8.59,41300.0,8.55,8.6,8.54,8.59,41300.0
2011-01-26 10:50:00,8.6,8.62,8.56,8.56,73600.0,8.6,8.62,8.56,8.56,73600.0
2011-01-26 11:00:00,8.56,8.57,8.54,8.54,10800.0,8.56,8.57,8.54,8.54,10800.0
2011-01-26 11:10:00,8.55,8.55,8.54,8.54,9700.0,8.55,8.55,8.54,8.54,9700.0
2011-01-26 11:20:00,8.54,8.55,8.5,8.5,27900.0,8.54,8.55,8.5,8.5,27900.0
2011-01-26 11:30:00,8.51,8.52,8.49,8.5,24500.0,8.51,8.52,8.49,8.5,24500.0
2011-01-26 11:40:00,8.51,8.51,8.5,8.5,14200.0,8.51,8.51,8.5,8.5,14200.0
2011-01-26 11:50:00,8.51,8.51,8.5,8.51,10100.0,8.51,8.51,8.5,8.51,10100.0
2011-01-26 12:00:00,8.5,8.53,8.5,8.53,13100.0,8.5,8.53,8.5,8.53,13100.0
2011-01-26 12:10:00,8.52,8.53,8.51,8.51,11000.0,8.52,8.53,8.51,8.51,11000.0
2011-01-26 12:20:00,8.51,8.53,8.5,8.53,23800.0,8.51,8.53,8.5,8.53,23800.0
2011-01-26 12:30:00,8.53,8.57,8.52,8.54,50800.0,8.53,8.57,8.52,8.54,50800.0
2011-01-26 12:40:00,8.54,8.55,8.51,8.51,12700.0,8.54,8.55,8.51,8.51,12700.0
2011-01-26 12:50:00,8.51,8.56,8.51,8.53,35500.0,8.51,8.56,8.51,8.53,35500.0
2011-01-26 13:00:00,8.53,8.56,8.51,8.55,49500.0,8.53,8.56,8.51,8.55,49500.0
2011-01-26 13:10:00,8.55,8.55,8.51,8.52,18100.0,8.55,8.55,8.51,8.52,18100.0
2011-01-26 13:20:00,8.53,8.54,8.52,8.52,16400.0,8.53,8.54,8.52,8.52,16400.0
2011-01-26 13:30:00,8.53,8.54,8.52,8.54,12400.0,8.53,8.54,8.52,8.54,12400.0
2011-01-26 13:40:00,8.55,8.57,8.54,8.55,35100.0,8.55,8.57,8.54,8.55,35100.0
2011-01-26 13:50:00,8.55,8.56,8.53,8.54,27600.0,8.55,8.56,8.53,8.54,27600.0
2011-01-26 14:00:00,8.53,8.55,8.53,8.54,11200.0,8.53,8.55,8.53,8.54,11200.0
2011-01-26 14:10:00,8.55,8.55,8.51,8.53,43500.0,8.55,8.55,8.51,8.53,43500.0
2011-01-26 14:20:00,8.52,8.54,8.5,8.53,41500.0,8.52,8.54,8.5,8.53,41500.0
2011-01-26 14:30:00,8.52,8.54,8.51,8.52,39800.0,8.52,8.54,8.51,8.52,39800.0
2011-01-26 14:40:00,8.52,8.54,8.52,8.53,24800.0,8.52,8.54,8.52,8.53,24800.0
2011-01-26 14:50:00,8.53,8.54,8.52,8.53,33500.0,8.53,8.54,8.52,8.53,33500.0
2011-01-26 15:00:00,8.53,8.54,8.52,8.54,33000.0,8.53,8.54,8.52,8.54,33000.0
2011-01-26 15:10:00,8.54,8.55,8.52,8.54,149600.0,8.54,8.55,8.52,8.54,149600.0
2011-01-26 15:20:00,8.54,8.55,8.53,8.53,24600.0,8.54,8.55,8.53,8.53,24600.0
2011-01-26 15:30:00,8.53,8.53,8.51,8.51,36600.0,8.53,8.53,8.51,8.51,36600.0
2011-01-26 15:40:00,8.51,8.55,8.51,8.55,50000.0,8.51,8.55,8.51,8.55,50000.0
2011-01-26 15:50:00,8.55,8.57,8.54,8.56,127100.0,8.55,8.57,8.54,8.56,127100.0
2011-01-27 09:30:00,8.57,8.6,8.53,8.58,36400.0,8.57,8.6,8.53,8.58,36400.0
2011-01-27 09:40:00,8.58,8.66,8.58,8.65,24600.0,8.58,8.66,8.58,8.65,24600.0
2011-01-27 09:50:00,8.66,8.66,8.64,8.65,25300.0,8.66,8.66,8.64,8.65,25300.0
2011-01-27 10:00:00,8.64,8.65,8.59,8.59,45600.0,8.64,8.65,8.59,8.59,45600.0
2011-01-27 10:10:00,8.59,8.61,8.57,8.6,27100.0,8.59,8.61,8.57,8.6,27100.0
2011-01-27 10:20:00,8.6,8.61,8.56,8.57,37400.0,8.6,8.61,8.56,8.57,37400.0
2011-01-27 10:30:00,8.57,8.6,8.57,8.6,23800.0,8.57,8.6,8.57,8.6,23800.0
2011-01-27 10:40:00,8.59,8.63,8.58,8.62,50300.0,8.59,8.63,8.58,8.62,50300.0
2011-01-27 10:50:00,8.63,8.65,8.62,8.64,19800.0,8.63,8.65,8.62,8.64,19800.0
2011-01-27 11:00:00,8.63,8.63,8.59,8.59,14700.0,8.63,8.63,8.59,8.59,14700.0
2011-01-27 11:10:00,8.6,8.61,8.59,8.61,8700.0,8.6,8.61,8.59,8.61,8700.0
2011-01-27 11:20:00,8.61,8.63,8.59,8.61,22200.0,8.61,8.63,8.59,8.61,22200.0
2011-01-27 11:30:00,8.61,8.63,8.6,8.63,15900.0,8.61,8.63,8.6,8.63,15900.0
2011-01-27 11:40:00,8.63,8.64,8.62,8.64,16000.0,8.63,8.64,8.62,8.64,16000.0
2011-01-27 11:50:00,8.64,8.66,8.62,8.63,33300.0,8.64,8.66,8.62,8.63,33300.0
2011-01-27 12:00:00,8.63,8.65,8.63,8.65,34100.0,8.63,8.65,8.63,8.65,34100.0
2011-01-27 12:10:00,8.65,8.69,8.65,8.65,57100.0,8.65,8.69,8.65,8.65,57100.0
2011-01-27 12:20:00,8.65,8.67,8.65,8.67,18300.0,8.65,8.67,8.65,8.67,18300.0
2011-01-27 12:30:00,8.67,8.69,8.66,8.69,20700.0,8.67,8.69,8.66,8.69,20700.0
2011-01-27 12:40:00,8.69,8.69,8.67,8.69,17000.0,8.69,8.69,8.67,8.69,17000.0
2011-01-27 12:50:00,8.69,8.71,8.69,8.7,9800.0,8.69,8.71,8.69,8.7,9800.0
2011-01-27 13:00:00,8.69,8.7,8.67,8.67,15200.0,8.69,8.7,8.67,8.67,15200.0
2011-01-27 13:10:00,8.68,8.7,8.67,8.7,29200.0,8.68,8.7,8.67,8.7,29200.0
2011-01-27 13:20:00,8.69,8.69,8.68,8.69,7900.0,8.69,8.69,8.68,8.69,7900.0
2011-01-27 13:30:00,8.69,8.69,8.67,8.68,9600.0,8.69,8.69,8.67,8.68,9600.0
2011-01-27 13:40:00,8.68,8.68,8.65,8.67,44600.0,8.68,8.68,8.65,8.67,44600.0
2011-01-27 13:50:00,8.67,8.67,8.66,8.67,16200.0,8.67,8.67,8.66,8.67,16200.0
2011-01-27 14:00:00,8.67,8.67,8.64,8.66,32700.0,8.67,8.67,8.64,8.66,32700.0
2011-01-27 14:10:00,8.65,8.66,8.65,8.66,10700.0,8.65,8.66,8.65,8.66,10700.0
2011-01-27 14:20:00,8.66,8.7,8.65,8.67,122700.0,8.66,8.7,8.65,8.67,122700.0
2011-01-27 14:30:00,8.68,8.7,8.67,8.7,30900.0,8.68,8.7,8.67,8.7,30900.0
2011-01-27 14:40:00,8.7,8.72,8.69,8.71,22700.0,8.7,8.72,8.69,8.71,22700.0
2011-01-27 14:50:00,8.71,8.72,8.71,8.72,73300.0,8.71,8.72,8.71,8.72,73300.0
2011-01-27 15:00:00,8.72,8.73,8.69,8.71,51100.0,8.72,8.73,8.69,8.71,51100.0
2011-01-27 15:10:00,8.71,8.73,8.7,8.73,22000.0,8.71,8.73,8.7,8.73,22000.0
2011-01-27 15:20:00,8.72,8.73,8.72,8.73,48100.0,8.72,8.73,8.72,8.73,48100.0
2011-01-27 15:30:00,8.73,8.73,8.7,8.71,66500.0,8.73,8.73,8.7,8.71,66500.0
2011-01-27 15:40:00,8.71,8.71,8.7,8.71,23400.0,8.71,8.71,8.7,8.71,23400.0
2011-01-27 15:50:00,8.7,8.72,8.7,8.71,204900.0,8.7,8.72,8.7,8.71,204900.0
2011-01-28 09:30:00,8.72,8.83,8.72,8.78,40600.0,8.72,8.83,8.72,8.78,40600.0
2011-01-28 09:40:00,8.79,8.8,8.73,8.75,38300.0,8.79,8.8,8.73,8.75,38300.0
2011-01-28 09:50:00,8.75,8.75,8.69,8.71,46400.0,8.75,8.75,8.69,8.71,46400.0
2011-01-28 10:00:00,8.7,8.7,8.65,8.65,102200.0,8.7,8.7,8.65,8.65,102200.0
2011-01-28 10:10:00,8.66,8.68,8.65,8.66,44800.0,8.66,8.68,8.65,8.66,44800.0
2011-01-28 10:20:00,8.65,8.66,8.6,8.61,35900.0,8.65,8.66,8.6,8.61,35900.0
2011-01-28 10:30:00,8.6,8.62,8.58,8.59,50300.0,8.6,8.62,8.58,8.59,50300.0
2011-01-28 10:40:00,8.58,8.63,8.57,8.59,58900.0,8.58,8.63,8.57,8.59,58900.0
2011-01-28 10:50:00,8.59,8.59,8.55,8.58,52200.0,8.59,8.59,8.55,8.58,52200.0
2011-01-28 11:00:00,8.58,8.58,8.55,8.57,31400.0,8.58,8.58,8.55,8.57,31400.0
2011-01-28 11:10:00,8.57,8.58,8.53,8.56,42900.0,8.57,8.58,8.53,8.56,42900.0
2011-01-28 11:20:00,8.56,8.58,8.49,8.51,76600.0,8.56,8.58,8.49,8.51,76600.0
2011-01-28 11:30:00,8.5,8.53,8.47,8.53,146400.0,8.5,8.53,8.47,8.53,146400.0
2011-01-28 11:40:00,8.54,8.54,8.51,8.53,141600.0,8.54,8.54,8.51,8.53,141600.0
2011-01-28 11:50:00,8.54,8.55,8.49,8.51,237800.0,8.54,8.55,8.49,8.51,237800.0
2011-01-28 12:00:00,8.51,8.51,8.47,8.5,86800.0,8.51,8.51,8.47,8.5,86800.0
2011-01-28 12:10:00,8.5,8.52,8.49,8.52,16300.0,8.5,8.52,8.49,8.52,16300.0
2011-01-28 12:20:00,8.53,8.55,8.5,8.55,22700.0,8.53,8.55,8.5,8.55,22700.0
2011-01-28 12:30:00,8.54,8.56,8.53,8.55,23400.0,8.54,8.56,8.53,8.55,23400.0
2011-01-28 12:40:00,8.55,8.58,8.53,8.54,51000.0,8.55,8.58,8.53,8.54,51000.0
2011-01-28 12:50:00,8.55,8.57,8.54,8.55,45600.0,8.55,8.57,8.54,8.55,45600.0
2011-01-28 13:00:00,8.55,8.55,8.49,8.5,28300.0,8.55,8.55,8.49,8.5,28300.0
2011-01-28 13:10:00,8.51,8.55,8.51,8.55,52800.0,8.51,8.55,8.51,8.55,52800.0
2011-01-28 13:20:00,8.55,8.55,8.48,8.49,110300.0,8.55,8.55,8.48,8.49,110300.0
2011-01-28 13:30:00,8.49,8.51,8.48,8.51,18800.0,8.49,8.51,8.48,8.51,18800.0
2011-01-28 13:40:00,8.51,8.52,8.47,8.49,48700.0,8.51,8.52,8.47,8.49,48700.0
2011-01-28 13:50:00,8.49,8.55,8.49,8.54,36600.0,8.49,8.55,8.49,8.54,36600.0
2011-01-28 14:00:00,8.53,8.54,8.5,8.5,53500.0,8.53,8.54,8.5,8.5,53500.0
2011-01-28 14:10:00,8.51,8.52,8.51,8.51,35800.0,8.51,8.52,8.51,8.51,35800.0
2011-01-28 14:20:00,8.51,8.53,8.51,8.53,23500.0,8.51,8.53,8.51,8.53,23500.0
2011-01-28 14:30:00,8.53,8.55,8.53,8.53,44200.0,8.53,8.55,8.53,8.53,44200.0
2011-01-28 14:40:00,8.53,8.55,8.53,8.53,196600.0,8.53,8.55,8.53,8.53,196600.0
2011-01-28 14:50:00,8.53,8.54,8.5,8.51,85600.0,8.53,8.54,8.5,8.51,85600.0
2011-01-28 15:00:00,8.51,8.52,8.49,8.5,71800.0,8.51,8.52,8.49,8.5,71800.0
2011-01-28 15:10:00,8.5,8.52,8.49,8.5,69300.0,8.5,8.52,8.49,8.5,69300.0
2011-01-28 15:20:00,8.5,8.51,8.47,8.47,87700.0,8.5,8.51,8.47,8.47,87700.0
2011-01-28 15:30:00,8.47,8.5,8.47,8.49,60500.0,8.47,8.5,8.47,8.49,60500.0
2011-01-28 15:40:00,8.49,8.5,8.47,8.47,91400.0,8.49,8.5,8.47,8.47,91400.0
2011-01-28 15:50:00,8.47,8.48,8.45,8.48,380200.0,8.47,8.48,8.45,8.48,380200.0
2011-01-31 09:30:00,8.5,8.55,8.46,8.48,18900.0,8.5,8.55,8.46,8.48,18900.0
2011-01-31 09:40:00,8.47,8.51,8.46,8.48,41400.0,8.47,8.51,8.46,8.48,41400.0
2011-01-31 09:50:00,8.48,8.54,8.47,8.5,46200.0,8.48,8.54,8.47,8.5,46200.0
2011-01-31 10:00:00,8.5,8.56,8.5,8.53,39900.0,8.5,8.56,8.5,8.53,39900.0
2011-01-31 10:10:00,8.53,8.58,8.52,8.57,215100.0,8.53,8.58,8.52,8.57,215100.0
2011-01-31 10:20:00,8.58,8.64,8.58,8.64,70800.0,8.58,8.64,8.58,8.64,70800.0
2011-01-31 10:30:00,8.64,8.66,8.62,8.66,98900.0,8.64,8.66,8.62,8.66,98900.0
2011-01-31 10:40:00,8.66,8.73,8.66,8.68,369300.0,8.66,8.73,8.66,8.68,369300.0
2011-01-31 10:50:00,8.68,8.68,8.63,8.63,57800.0,8.68,8.68,8.63,8.63,57800.0
2011-01-31 11:00:00,8.63,8.64,8.63,8.63,6900.0,8.63,8.64,8.63,8.63,6900.0
2011-01-31 11:10:00,8.63,8.65,8.61,8.62,162200.0,8.63,8.65,8.61,8.62,162200.0
2011-01-31 11:20:00,8.62,8.64,8.61,8.64,110800.0,8.62,8.64,8.61,8.64,110800.0
2011-01-31 11:30:00,8.64,8.64,8.6,8.61,33000.0,8.64,8.64,8.6,8.61,33000.0
2011-01-31 11:40:00,8.6,8.61,8.6,8.6,15000.0,8.6,8.61,8.6,8.6,15000.0
2011-01-31 11:50:00,8.61,8.64,8.61,8.64,35200.0,8.61,8.64,8.61,8.64,35200.0
2011-01-31 12:00:00,8.64,8.65,8.61,8.61,48800.0,8.64,8.65,8.61,8.61,48800.0
2011-01-31 12:10:00,8.62,8.64,8.61,8.64,37400.0,8.62,8.64,8.61,8.64,37400.0
2011-01-31 12:20:00,8.64,8.65,8.63,8.65,24800.0,8.64,8.65,8.63,8.65,24800.0
2011-01-31 12:30:00,8.65,8.65,8.63,8.63,13700.0,8.65,8.65,8.63,8.63,13700.0
2011-01-31 12:40:00,8.63,8.63,8.59,8.6,51500.0,8.63,8.63,8.59,8.6,51500.0
2011-01-31 12:50:00,8.61,8.63,8.61,8.63,9800.0,8.61,8.63,8.61,8.63,9800.0
2011-01-31 13:00:00,8.63,8.63,8.6,8.61,28300.0,8.63,8.63,8.6,8.61,28300.0
2011-01-31 13:10:00,8.61,8.62,8.6,8.61,16400.0,8.61,8.62,8.6,8.61,16400.0
2011-01-31 13:20:00,8.61,8.62,8.59,8.61,25100.0,8.61,8.62,8.59,8.61,25100.0
2011-01-31 13:30:00,8.61,8.61,8.6,8.61,12400.0,8.61,8.61,8.6,8.61,12400.0
2011-01-31 13:40:00,8.61,8.62,8.59,8.62,56500.0,8.61,8.62,8.59,8.62,56500.0
2011-01-31 13:50:00,8.61,8.62,8.61,8.62,9300.0,8.61,8.62,8.61,8.62,9300.0
2011-01-31 14:00:00,8.62,8.62,8.61,8.62,12500.0,8.62,8.62,8.61,8.62,12500.0
2011-01-31 14:10:00,8.62,8.62,8.6,8.6,16300.0,8.62,8.62,8.6,8.6,16300.0
2011-01-31 14:20:00,8.61,8.61,8.6,8.61,13000.0,8.61,8.61,8.6,8.61,13000.0
2011-01-31 14:30:00,8.6,8.6,8.57,8.57,49700.0,8.6,8.6,8.57,8.57,49700.0
2011-01-31 14:40:00,8.57,8.59,8.56,8.56,42300.0,8.57,8.59,8.56,8.56,42300.0
2011-01-31 14:50:00,8.56,8.58,8.56,8.58,30700.0,8.56,8.58,8.56,8.58,30700.0
2011-01-31 15:00:00,8.58,8.61,8.57,8.61,34400.0,8.58,8.61,8.57,8.61,34400.0
2011-01-31 15:10:00,8.61,8.65,8.61,8.64,144300.0,8.61,8.65,8.61,8.64,144300.0
2011-01-31 15:20:00,8.63,8.64,8.63,8.64,48300.0,8.63,8.64,8.63,8.64,48300.0
2011-01-31 15:30:00,8.64,8.65,8.63,8.63,180600.0,8.64,8.65,8.63,8.63,180600.0
2011-01-31 15:40:00,8.63,8.65,8.63,8.63,112100.0,8.63,8.65,8.63,8.63,112100.0
2011-01-31 15:50:00,8.64,8.67,8.64,8.67,426400.0,8.64,8.67,8.64,8.67,426400.0
2011-02-01 09:30:00,8.68,8.7,8.64,8.69,106800.0,8.68,8.7,8.64,8.69,106800.0
2011-02-01 09:40:00,8.7,8.7,8.69,8.7,33600.0,8.7,8.7,8.69,8.7,33600.0
2011-02-01 09:50:00,8.69,8.7,8.63,8.64,117700.0,8.69,8.7,8.63,8.64,117700.0
2011-02-01 10:00:00,8.65,8.66,8.63,8.64,37300.0,8.65,8.66,8.63,8.64,37300.0
2011-02-01 10:10:00,8.64,8.66,8.63,8.66,24100.0,8.64,8.66,8.63,8.66,24100.0
2011-02-01 10:20:00,8.65,8.69,8.65,8.69,61200.0,8.65,8.69,8.65,8.69,61200.0
2011-02-01 10:30:00,8.69,8.73,8.68,8.72,29900.0,8.69,8.73,8.68,8.72,29900.0
2011-02-01 10:40:00,8.72,8.77,8.72,8.77,56800.0,8.72,8.77,8.72,8.77,56800.0
2011-02-01 10:50:00,8.77,8.78,8.76,8.78,31700.0,8.77,8.78,8.76,8.78,31700.0
2011-02-01 11:00:00,8.78,8.78,8.76,8.77,60000.0,8.78,8.78,8.76,8.77,60000.0
2011-02-01 11:10:00,8.78,8.78,8.75,8.75,27000.0,8.78,8.78,8.75,8.75,27000.0
2011-02-01 11:20:00,8.76,8.76,8.72,8.73,26100.0,8.76,8.76,8.72,8.73,26100.0
2011-02-01 11:30:00,8.73,8.74,8.72,8.74,19900.0,8.73,8.74,8.72,8.74,19900.0
2011-02-01 11:40:00,8.73,8.74,8.72,8.72,34600.0,8.73,8.74,8.72,8.72,34600.0
2011-02-01 11:50:00,8.72,8.73,8.72,8.72,42400.0,8.72,8.73,8.72,8.72,42400.0
2011-02-01 12:00:00,8.72,8.74,8.72,8.74,111100.0,8.72,8.74,8.72,8.74,111100.0
2011-02-01 12:10:00,8.75,8.75,8.72,8.72,67100.0,8.75,8.75,8.72,8.72,67100.0
2011-02-01 12:20:00,8.72,8.75,8.72,8.75,86600.0,8.72,8.75,8.72,8.75,86600.0
2011-02-01 12:30:00,8.74,8.74,8.7,8.71,32000.0,8.74,8.74,8.7,8.71,32000.0
2011-02-01 12:40:00,8.71,8.71,8.69,8.69,23800.0,8.71,8.71,8.69,8.69,23800.0
2011-02-01 12:50:00,8.69,8.7,8.69,8.7,23800.0,8.69,8.7,8.69,8.7,23800.0
2011-02-01 13:00:00,8.69,8.7,8.69,8.7,20500.0,8.69,8.7,8.69,8.7,20500.0
2011-02-01 13:10:00,8.69,8.71,8.69,8.71,23300.0,8.69,8.71,8.69,8.71,23300.0
2011-02-01 13:20:00,8.71,8.73,8.7,8.73,94000.0,8.71,8.73,8.7,8.73,94000.0
2011-02-01 13:30:00,8.72,8.73,8.72,8.72,9300.0,8.72,8.73,8.72,8.72,9300.0
2011-02-01 13:40:00,8.73,8.74,8.72,8.74,96700.0,8.73,8.74,8.72,8.74,96700.0
2011-02-01 13:50:00,8.73,8.74,8.73,8.74,13400.0,8.73,8.74,8.73,8.74,13400.0
2011-02-01 14:00:00,8.74,8.74,8.73,8.73,29700.0,8.74,8.74,8.73,8.73,29700.0
2011-02-01 14:10:00,8.74,8.74,8.73,8.74,13100.0,8.74,8.74,8.73,8.74,13100.0
2011-02-01 14:20:00,8.73,8.75,8.73,8.75,25000.0,8.73,8.75,8.73,8.75,25000.0
2011-02-01 14:30:00,8.75,8.76,8.72,8.73,74400.0,8.75,8.76,8.72,8.73,74400.0
2011-02-01 14:40:00,8.72,8.73,8.71,8.71,88600.0,8.72,8.73,8.71,8.71,88600.0
2011-02-01 14:50:00,8.71,8.72,8.69,8.7,128600.0,8.71,8.72,8.69,8.7,128600.0
2011-02-01 15:00:00,8.7,8.71,8.69,8.71,25300.0,8.7,8.71,8.69,8.71,25300.0
2011-02-01 15:10:00,8.72,8.72,8.7,8.71,45800.0,8.72,8.72,8.7,8.71,45800.0
2011-02-01 15:20:00,8.7,8.72,8.7,8.71,53300.0,8.7,8.72,8.7,8.71,53300.0
2011-02-01 15:30:00,8.7,8.76,8.7,8.75,59500.0,8.7,8.76,8.7,8.75,59500.0
2011-02-01 15:40:00,8.76,8.77,8.75,8.77,62100.0,8.76,8.77,8.75,8.77,62100.0
2011-02-01 15:50:00,8.77,8.77,8.76,8.77,139900.0,8.77,8.77,8.76,8.77,139900.0
2011-02-02 09:30:00,8.71,8.75,8.64,8.72,33900.0,8.71,8.75,8.64,8.72,33900.0
2011-02-02 09:40:00,8.72,8.73,8.68,8.69,76200.0,8.72,8.73,8.68,8.69,76200.0
2011-02-02 09:50:00,8.68,8.73,8.68,8.73,32300.0,8.68,8.73,8.68,8.73,32300.0
2011-02-02 10:00:00,8.73,8.73,8.67,8.71,71500.0,8.73,8.73,8.67,8.71,71500.0
2011-02-02 10:10:00,8.72,8.74,8.68,8.71,84700.0,8.72,8.74,8.68,8.71,84700.0
2011-02-02 10:20:00,8.71,8.73,8.7,8.7,34000.0,8.71,8.73,8.7,8.7,34000.0
2011-02-02 10:30:00,8.7,8.72,8.68,8.7,35700.0,8.7,8.72,8.68,8.7,35700.0
2011-02-02 10:40:00,8.7,8.71,8.65,8.69,49200.0,8.7,8.71,8.65,8.69,49200.0
2011-02-02 10:50:00,8.69,8.76,8.69,8.76,156400.0,8.69,8.76,8.69,8.76,156400.0
2011-02-02 11:00:00,8.76,8.8,8.73,8.74,55100.0,8.76,8.8,8.73,8.74,55100.0
2011-02-02 11:10:00,8.74,8.74,8.7,8.71,38900.0,8.74,8.74,8.7,8.71,38900.0
2011-02-02 11:20:00,8.7,8.75,8.7,8.75,36000.0,8.7,8.75,8.7,8.75,36000.0
2011-02-02 11:30:00,8.75,8.77,8.74,8.77,17300.0,8.75,8.77,8.74,8.77,17300.0
2011-02-02 11:40:00,8.77,8.79,8.76,8.78,46700.0,8.77,8.79,8.76,8.78,46700.0
2011-02-02 11:50:00,8.79,8.84,8.79,8.83,34100.0,8.79,8.84,8.79,8.83,34100.0
2011-02-02 12:00:00,8.84,8.84,8.78,8.78,25500.0,8.84,8.84,8.78,8.78,25500.0
2011-02-02 12:10:00,8.79,8.79,8.75,8.76,23600.0,8.79,8.79,8.75,8.76,23600.0
2011-02-02 12:20:00,8.76,8.76,8.73,8.74,18600.0,8.76,8.76,8.73,8.74,18600.0
2011-02-02 12:30:00,8.74,8.79,8.74,8.79,30300.0,8.74,8.79,8.74,8.79,30300.0
2011-02-02 12:40:00,8.79,8.81,8.79,8.81,51000.0,8.79,8.81,8.79,8.81,51000.0
2011-02-02 12:50:00,8.8,8.81,8.77,8.77,32600.0,8.8,8.81,8.77,8.77,32600.0
2011-02-02 13:00:00,8.76,8.79,8.74,8.75,93600.0,8.76,8.79,8.74,8.75,93600.0
2011-02-02 13:10:00,8.76,8.79,8.76,8.77,39900.0,8.76,8.79,8.76,8.77,39900.0
2011-02-02 13:20:00,8.77,8.8,8.77,8.8,23200.0,8.77,8.8,8.77,8.8,23200.0
2011-02-02 13:30:00,8.8,8.8,8.79,8.8,18000.0,8.8,8.8,8.79,8.8,18000.0
2011-02-02 13:40:00,8.8,8.81,8.79,8.8,23800.0,8.8,8.81,8.79,8.8,23800.0
2011-02-02 13:50:00,8.8,8.89,8.79,8.86,161300.0,8.8,8.89,8.79,8.86,161300.0
2011-02-02 14:00:00,8.86,8.86,8.81,8.81,39800.0,8.86,8.86,8.81,8.81,39800.0
2011-02-02 14:10:00,8.81,8.85,8.81,8.83,86000.0,8.81,8.85,8.81,8.83,86000.0
2011-02-02 14:20:00,8.84,8.84,8.82,8.83,18500.0,8.84,8.84,8.82,8.83,18500.0
2011-02-02 14:30:00,8.82,8.84,8.81,8.82,33700.0,8.82,8.84,8.81,8.82,33700.0
2011-02-02 14:40:00,8.81,8.84,8.81,8.83,33800.0,8.81,8.84,8.81,8.83,33800.0
2011-02-02 14:50:00,8.82,8.97,8.82,8.96,422300.0,8.82,8.97,8.82,8.96,422300.0
2011-02-02 15:00:00,8.96,9.01,8.95,8.97,360800.0,8.96,9.01,8.95,8.97,360800.0
2011-02-02 15:10:00,8.97,8.97,8.88,8.89,211800.0,8.97,8.97,8.88,8.89,211800.0
2011-02-02 15:20:00,8.89,8.93,8.88,8.91,149400.0,8.89,8.93,8.88,8.91,149400.0
2011-02-02 15:30:00,8.91,8.92,8.86,8.86,99900.0,8.91,8.92,8.86,8.86,99900.0
2011-02-02 15:40:00,8.87,8.87,8.86,8.86,45400.0,8.87,8.87,8.86,8.86,45400.0
2011-02-02 15:50:00,8.86,8.87,8.83,8.83,307100.0,8.86,8.87,8.83,8.83,307100.0
2011-02-03 09:30:00,9.3,9.43,9.27,9.31,1374100.0,9.3,9.43,9.27,9.31,1374100.0
2011-02-03 09:40:00,9.31,9.35,9.24,9.27,944600.0,9.31,9.35,9.24,9.27,944600.0
2011-02-03 09:50:00,9.27,9.29,9.26,9.27,496100.0,9.27,9.29,9.26,9.27,496100.0
2011-02-03 10:00:00,9.27,9.29,9.21,9.22,586200.0,9.27,9.29,9.21,9.22,586200.0
2011-02-03 10:10:00,9.21,9.26,9.21,9.23,256900.0,9.21,9.26,9.21,9.23,256900.0
2011-02-03 10:20:00,9.23,9.24,9.2,9.24,214600.0,9.23,9.24,9.2,9.24,214600.0
2011-02-03 10:30:00,9.24,9.28,9.24,9.26,342000.0,9.24,9.28,9.24,9.26,342000.0
2011-02-03 10:40:00,9.26,9.32,9.21,9.31,372500.0,9.26,9.32,9.21,9.31,372500.0
2011-02-03 10:50:00,9.31,9.31,9.3,9.3,178200.0,9.31,9.31,9.3,9.3,178200.0
2011-02-03 11:00:00,9.31,9.31,9.29,9.3,271700.0,9.31,9.31,9.29,9.3,271700.0
2011-02-03 11:10:00,9.31,9.38,9.3,9.37,283000.0,9.31,9.38,9.3,9.37,283000.0
2011-02-03 11:20:00,9.37,9.4,9.36,9.4,332500.0,9.37,9.4,9.36,9.4,332500.0
2011-02-03 11:30:00,9.4,9.48,9.39,9.47,196700.0,9.4,9.48,9.39,9.47,196700.0
2011-02-03 11:40:00,9.47,9.52,9.4,9.52,329500.0,9.47,9.52,9.4,9.52,329500.0
2011-02-03 11:50:00,9.52,9.57,9.49,9.5,376100.0,9.52,9.57,9.49,9.5,376100.0
2011-02-03 12:00:00,9.5,9.52,9.45,9.47,344300.0,9.5,9.52,9.45,9.47,344300.0
2011-02-03 12:10:00,9.46,9.5,9.45,9.48,194300.0,9.46,9.5,9.45,9.48,194300.0
2011-02-03 12:20:00,9.48,9.5,9.45,9.47,102900.0,9.48,9.5,9.45,9.47,102900.0
2011-02-03 12:30:00,9.46,9.49,9.34,9.44,409400.0,9.46,9.49,9.34,9.44,409400.0
2011-02-03 12:40:00,9.44,9.44,9.39,9.42,95600.0,9.44,9.44,9.39,9.42,95600.0
2011-02-03 12:50:00,9.42,9.43,9.4,9.41,141800.0,9.42,9.43,9.4,9.41,141800.0
2011-02-03 13:00:00,9.42,9.47,9.41,9.47,62900.0,9.42,9.47,9.41,9.47,62900.0
2011-02-03 13:10:00,9.47,9.49,9.4,9.41,81400.0,9.47,9.49,9.4,9.41,81400.0
2011-02-03 13:20:00,9.41,9.46,9.41,9.44,80500.0,9.41,9.46,9.41,9.44,80500.0
2011-02-03 13:30:00,9.45,9.45,9.39,9.4,253900.0,9.45,9.45,9.39,9.4,253900.0
2011-02-03 13:40:00,9.39,9.41,9.32,9.39,282000.0,9.39,9.41,9.32,9.39,282000.0
2011-02-03 13:50:00,9.38,9.41,9.38,9.41,295600.0,9.38,9.41,9.38,9.41,295600.0
2011-02-03 14:00:00,9.41,9.45,9.4,9.45,276800.0,9.41,9.45,9.4,9.45,276800.0
2011-02-03 14:10:00,9.44,9.52,9.44,9.51,376500.0,9.44,9.52,9.44,9.51,376500.0
2011-02-03 14:20:00,9.51,9.53,9.45,9.45,299100.0,9.51,9.53,9.45,9.45,299100.0
2011-02-03 14:30:00,9.45,9.48,9.45,9.47,199400.0,9.45,9.48,9.45,9.47,199400.0
2011-02-03 14:40:00,9.47,9.52,9.47,9.51,56800.0,9.47,9.52,9.47,9.51,56800.0
2011-02-03 14:50:00,9.52,9.52,9.5,9.51,73900.0,9.52,9.52,9.5,9.51,73900.0
2011-02-03 15:00:00,9.5,9.51,9.49,9.5,104600.0,9.5,9.51,9.49,9.5,104600.0
2011-02-03 15:10:00,9.49,9.5,9.49,9.49,76100.0,9.49,9.5,9.49,9.49,76100.0
2011-02-03 15:20:00,9.5,9.5,9.49,9.49,116300.0,9.5,9.5,9.49,9.49,116300.0
2011-02-03 15:30:00,9.49,9.51,9.47,9.5,404500.0,9.49,9.51,9.47,9.5,404500.0
2011-02-03 15:40:00,9.5,9.5,9.49,9.49,99000.0,9.5,9.5,9.49,9.49,99000.0
2011-02-03 15:50:00,9.5,9.5,9.43,9.45,741900.0,9.5,9.5,9.43,9.45,741900.0
2011-02-04 09:30:00,9.52,9.55,9.47,9.54,111500.0,9.52,9.55,9.47,9.54,111500.0
2011-02-04 09:40:00,9.55,9.67,9.53,9.62,273700.0,9.55,9.67,9.53,9.62,273700.0
2011-02-04 09:50:00,9.62,9.69,9.62,9.67,129700.0,9.62,9.69,9.62,9.67,129700.0
2011-02-04 10:00:00,9.67,9.74,9.67,9.7,404300.0,9.67,9.74,9.67,9.7,404300.0
2011-02-04 10:10:00,9.7,9.7,9.68,9.68,74200.0,9.7,9.7,9.68,9.68,74200.0
2011-02-04 10:20:00,9.68,9.71,9.66,9.66,838400.0,9.68,9.71,9.66,9.66,838400.0
2011-02-04 10:30:00,9.67,9.67,9.62,9.63,113600.0,9.67,9.67,9.62,9.63,113600.0
2011-02-04 10:40:00,9.63,9.64,9.58,9.61,99200.0,9.63,9.64,9.58,9.61,99200.0
2011-02-04 10:50:00,9.61,9.62,9.52,9.55,124800.0,9.61,9.62,9.52,9.55,124800.0
2011-02-04 11:00:00,9.54,9.57,9.49,9.56,120300.0,9.54,9.57,9.49,9.56,120300.0
2011-02-04 11:10:00,9.56,9.56,9.48,9.5,174600.0,9.56,9.56,9.48,9.5,174600.0
2011-02-04 11:20:00,9.5,9.51,9.45,9.47,99400.0,9.5,9.51,9.45,9.47,99400.0
2011-02-04 11:30:00,9.48,9.5,9.47,9.5,32100.0,9.48,9.5,9.47,9.5,32100.0
2011-02-04 11:40:00,9.49,9.51,9.49,9.51,43100.0,9.49,9.51,9.49,9.51,43100.0
2011-02-04 11:50:00,9.51,9.52,9.48,9.51,40400.0,9.51,9.52,9.48,9.51,40400.0
2011-02-04 12:00:00,9.51,9.56,9.5,9.56,39500.0,9.51,9.56,9.5,9.56,39500.0
2011-02-04 12:10:00,9.56,9.57,9.56,9.56,23800.0,9.56,9.57,9.56,9.56,23800.0
2011-02-04 12:20:00,9.56,9.58,9.56,9.58,36400.0,9.56,9.58,9.56,9.58,36400.0
2011-02-04 12:30:00,9.58,9.6,9.54,9.54,97200.0,9.58,9.6,9.54,9.54,97200.0
2011-02-04 12:40:00,9.54,9.55,9.54,9.55,20600.0,9.54,9.55,9.54,9.55,20600.0
2011-02-04 12:50:00,9.55,9.55,9.5,9.51,139500.0,9.55,9.55,9.5,9.51,139500.0
2011-02-04 13:00:00,9.51,9.54,9.51,9.53,49000.0,9.51,9.54,9.51,9.53,49000.0
2011-02-04 13:10:00,9.53,9.56,9.53,9.54,89400.0,9.53,9.56,9.53,9.54,89400.0
2011-02-04 13:20:00,9.54,9.55,9.54,9.54,37200.0,9.54,9.55,9.54,9.54,37200.0
2011-02-04 13:30:00,9.54,9.55,9.51,9.51,69800.0,9.54,9.55,9.51,9.51,69800.0
2011-02-04 13:40:00,9.51,9.52,9.49,9.49,36300.0,9.51,9.52,9.49,9.49,36300.0
2011-02-04 13:50:00,9.49,9.52,9.49,9.51,83200.0,9.49,9.52,9.49,9.51,83200.0
2011-02-04 14:00:00,9.51,9.51,9.47,9.47,84800.0,9.51,9.51,9.47,9.47,84800.0
2011-02-04 14:10:00,9.47,9.49,9.47,9.49,17100.0,9.47,9.49,9.47,9.49,17100.0
2011-02-04 14:20:00,9.49,9.5,9.48,9.5,28100.0,9.49,9.5,9.48,9.5,28100.0
2011-02-04 14:30:00,9.5,9.5,9.47,9.48,60600.0,9.5,9.5,9.47,9.48,60600.0
2011-02-04 14:40:00,9.49,9.5,9.49,9.5,39900.0,9.49,9.5,9.49,9.5,39900.0
2011-02-04 14:50:00,9.5,9.51,9.49,9.5,72800.0,9.5,9.51,9.49,9.5,72800.0
2011-02-04 15:00:00,9.5,9.51,9.49,9.49,148600.0,9.5,9.51,9.49,9.49,148600.0
2011-02-04 15:10:00,9.48,9.5,9.48,9.48,114100.0,9.48,9.5,9.48,9.48,114100.0
2011-02-04 15:20:00,9.49,9.49,9.48,9.49,65600.0,9.49,9.49,9.48,9.49,65600.0
2011-02-04 15:30:00,9.48,9.5,9.47,9.5,166400.0,9.48,9.5,9.47,9.5,166400.0
2011-02-04 15:40:00,9.5,9.52,9.49,9.5,232900.0,9.5,9.52,9.49,9.5,232900.0
2011-02-04 15:50:00,9.5,9.5,9.48,9.5,359600.0,9.5,9.5,9.48,9.5,359600.0
2011-02-07 09:30:00,9.49,9.53,9.49,9.52,68700.0,9.49,9.53,9.49,9.52,68700.0
2011-02-07 09:40:00,9.52,9.54,9.49,9.52,84600.0,9.52,9.54,9.49,9.52,84600.0
2011-02-07 09:50:00,9.51,9.51,9.49,9.5,58200.0,9.51,9.51,9.49,9.5,58200.0
2011-02-07 10:00:00,9.5,9.5,9.47,9.49,64200.0,9.5,9.5,9.47,9.49,64200.0
2011-02-07 10:10:00,9.48,9.49,9.47,9.47,60200.0,9.48,9.49,9.47,9.47,60200.0
2011-02-07 10:20:00,9.47,9.49,9.47,9.48,55300.0,9.47,9.49,9.47,9.48,55300.0
2011-02-07 10:30:00,9.48,9.48,9.45,9.46,41800.0,9.48,9.48,9.45,9.46,41800.0
2011-02-07 10:40:00,9.47,9.47,9.46,9.46,56500.0,9.47,9.47,9.46,9.46,56500.0
2011-02-07 10:50:00,9.46,9.47,9.44,9.45,109900.0,9.46,9.47,9.44,9.45,109900.0
2011-02-07 11:00:00,9.45,9.47,9.45,9.46,75000.0,9.45,9.47,9.45,9.46,75000.0
2011-02-07 11:10:00,9.46,9.46,9.38,9.4,243500.0,9.46,9.46,9.38,9.4,243500.0
2011-02-07 11:20:00,9.4,9.42,9.39,9.42,80500.0,9.4,9.42,9.39,9.42,80500.0
2011-02-07 11:30:00,9.42,9.45,9.41,9.45,74400.0,9.42,9.45,9.41,9.45,74400.0
2011-02-07 11:40:00,9.45,9.49,9.45,9.49,34200.0,9.45,9.49,9.45,9.49,34200.0
2011-02-07 11:50:00,9.49,9.5,9.49,9.5,62600.0,9.49,9.5,9.49,9.5,62600.0
2011-02-07 12:00:00,9.49,9.5,9.49,9.49,29400.0,9.49,9.5,9.49,9.49,29400.0
2011-02-07 12:10:00,9.5,9.5,9.47,9.5,62300.0,9.5,9.5,9.47,9.5,62300.0
2011-02-07 12:20:00,9.5,9.5,9.47,9.47,29900.0,9.5,9.5,9.47,9.47,29900.0
2011-02-07 12:30:00,9.47,9.51,9.47,9.5,32800.0,9.47,9.51,9.47,9.5,32800.0
2011-02-07 12:40:00,9.51,9.56,9.51,9.52,43800.0,9.51,9.56,9.51,9.52,43800.0
2011-02-07 12:50:00,9.52,9.53,9.51,9.52,15700.0,9.52,9.53,9.51,9.52,15700.0
2011-02-07 13:00:00,9.51,9.52,9.46,9.47,95300.0,9.51,9.52,9.46,9.47,95300.0
2011-02-07 13:10:00,9.47,9.48,9.44,9.47,78600.0,9.47,9.48,9.44,9.47,78600.0
2011-02-07 13:20:00,9.47,9.48,9.46,9.46,29200.0,9.47,9.48,9.46,9.46,29200.0
2011-02-07 13:30:00,9.47,9.47,9.45,9.45,40700.0,9.47,9.47,9.45,9.45,40700.0
2011-02-07 13:40:00,9.44,9.46,9.44,9.46,17900.0,9.44,9.46,9.44,9.46,17900.0
2011-02-07 13:50:00,9.45,9.46,9.43,9.44,68900.0,9.45,9.46,9.43,9.44,68900.0
2011-02-07 14:00:00,9.44,9.47,9.43,9.47,24300.0,9.44,9.47,9.43,9.47,24300.0
2011-02-07 14:10:00,9.47,9.5,9.46,9.49,72300.0,9.47,9.5,9.46,9.49,72300.0
2011-02-07 14:20:00,9.48,9.5,9.48,9.5,21900.0,9.48,9.5,9.48,9.5,21900.0
2011-02-07 14:30:00,9.5,9.65,9.49,9.64,516000.0,9.5,9.65,9.49,9.64,516000.0
2011-02-07 14:40:00,9.64,9.68,9.63,9.65,147300.0,9.64,9.68,9.63,9.65,147300.0
2011-02-07 14:50:00,9.66,9.7,9.61,9.64,133300.0,9.66,9.7,9.61,9.64,133300.0
2011-02-07 15:00:00,9.64,9.68,9.62,9.68,114600.0,9.64,9.68,9.62,9.68,114600.0
2011-02-07 15:10:00,9.68,9.68,9.63,9.63,84200.0,9.68,9.68,9.63,9.63,84200.0
2011-02-07 15:20:00,9.63,9.65,9.61,9.65,79500.0,9.63,9.65,9.61,9.65,79500.0
2011-02-07 15:30:00,9.65,9.67,9.64,9.65,160000.0,9.65,9.67,9.64,9.65,160000.0
2011-02-07 15:40:00,9.65,9.65,9.63,9.63,81800.0,9.65,9.65,9.63,9.63,81800.0
2011-02-07 15:50:00,9.63,9.67,9.63,9.64,214700.0,9.63,9.67,9.63,9.64,214700.0
2011-02-08 09:30:00,9.64,9.71,9.64,9.71,52300.0,9.64,9.71,9.64,9.71,52300.0
2011-02-08 09:40:00,9.7,9.71,9.63,9.68,49900.0,9.7,9.71,9.63,9.68,49900.0
2011-02-08 09:50:00,9.69,9.69,9.67,9.68,46600.0,9.69,9.69,9.67,9.68,46600.0
2011-02-08 10:00:00,9.68,9.87,9.67,9.81,451200.0,9.68,9.87,9.67,9.81,451200.0
2011-02-08 10:10:00,9.81,9.82,9.77,9.8,172700.0,9.81,9.82,9.77,9.8,172700.0
2011-02-08 10:20:00,9.81,9.81,9.79,9.79,49200.0,9.81,9.81,9.79,9.79,49200.0
2011-02-08 10:30:00,9.79,9.81,9.77,9.79,155100.0,9.79,9.81,9.77,9.79,155100.0
2011-02-08 10:40:00,9.78,9.8,9.78,9.79,95400.0,9.78,9.8,9.78,9.79,95400.0
2011-02-08 10:50:00,9.78,9.8,9.77,9.77,147300.0,9.78,9.8,9.77,9.77,147300.0
2011-02-08 11:00:00,9.76,9.77,9.66,9.69,111900.0,9.76,9.77,9.66,9.69,111900.0
2011-02-08 11:10:00,9.69,9.72,9.69,9.7,209400.0,9.69,9.72,9.69,9.7,209400.0
2011-02-08 11:20:00,9.7,9.71,9.65,9.66,206400.0,9.7,9.71,9.65,9.66,206400.0
2011-02-08 11:30:00,9.67,9.69,9.66,9.67,87000.0,9.67,9.69,9.66,9.67,87000.0
2011-02-08 11:40:00,9.68,9.69,9.67,9.67,48400.0,9.68,9.69,9.67,9.67,48400.0
2011-02-08 11:50:00,9.68,9.7,9.67,9.69,40300.0,9.68,9.7,9.67,9.69,40300.0
2011-02-08 12:00:00,9.69,9.7,9.68,9.69,52800.0,9.69,9.7,9.68,9.69,52800.0
2011-02-08 12:10:00,9.69,9.7,9.67,9.69,73000.0,9.69,9.7,9.67,9.69,73000.0
2011-02-08 12:20:00,9.68,9.71,9.68,9.7,25700.0,9.68,9.71,9.68,9.7,25700.0
2011-02-08 12:30:00,9.71,9.71,9.7,9.7,9400.0,9.71,9.71,9.7,9.7,9400.0
2011-02-08 12:40:00,9.7,9.7,9.67,9.67,23000.0,9.7,9.7,9.67,9.67,23000.0
2011-02-08 12:50:00,9.67,9.69,9.67,9.68,26400.0,9.67,9.69,9.67,9.68,26400.0
2011-02-08 13:00:00,9.68,9.69,9.67,9.68,35300.0,9.68,9.69,9.67,9.68,35300.0
2011-02-08 13:10:00,9.69,9.69,9.66,9.68,54300.0,9.69,9.69,9.66,9.68,54300.0
2011-02-08 13:20:00,9.68,9.68,9.66,9.67,84000.0,9.68,9.68,9.66,9.67,84000.0
2011-02-08 13:30:00,9.68,9.68,9.65,9.65,36900.0,9.68,9.68,9.65,9.65,36900.0
2011-02-08 13:40:00,9.66,9.69,9.66,9.68,34700.0,9.66,9.69,9.66,9.68,34700.0
2011-02-08 13:50:00,9.69,9.69,9.68,9.68,7400.0,9.69,9.69,9.68,9.68,7400.0
2011-02-08 14:00:00,9.69,9.69,9.68,9.68,29000.0,9.69,9.69,9.68,9.68,29000.0
2011-02-08 14:10:00,9.68,9.71,9.68,9.71,38900.0,9.68,9.71,9.68,9.71,38900.0
2011-02-08 14:20:00,9.71,9.73,9.7,9.73,29600.0,9.71,9.73,9.7,9.73,29600.0
2011-02-08 14:30:00,9.72,9.73,9.71,9.72,54500.0,9.72,9.73,9.71,9.72,54500.0
2011-02-08 14:40:00,9.71,9.72,9.68,9.68,76700.0,9.71,9.72,9.68,9.68,76700.0
2011-02-08 14:50:00,9.68,9.69,9.68,9.69,20300.0,9.68,9.69,9.68,9.69,20300.0
2011-02-08 15:00:00,9.68,9.69,9.63,9.65,149400.0,9.68,9.69,9.63,9.65,149400.0
2011-02-08 15:10:00,9.66,9.67,9.64,9.64,49300.0,9.66,9.67,9.64,9.64,49300.0
2011-02-08 15:20:00,9.64,9.65,9.63,9.63,87900.0,9.64,9.65,9.63,9.63,87900.0
2011-02-08 15:30:00,9.63,9.68,9.63,9.66,116500.0,9.63,9.68,9.63,9.66,116500.0
2011-02-08 15:40:00,9.67,9.68,9.66,9.68,126000.0,9.67,9.68,9.66,9.68,126000.0
2011-02-08 15:50:00,9.68,9.68,9.66,9.67,169500.0,9.68,9.68,9.66,9.67,169500.0
2011-02-09 09:30:00,9.67,9.73,9.6,9.67,212400.0,9.67,9.73,9.6,9.67,212400.0
2011-02-09 09:40:00,9.68,9.75,9.66,9.71,174500.0,9.68,9.75,9.66,9.71,174500.0
2011-02-09 09:50:00,9.71,9.76,9.66,9.71,301700.0,9.71,9.76,9.66,9.71,301700.0
2011-02-09 10:00:00,9.7,9.76,9.69,9.75,166700.0,9.7,9.76,9.69,9.75,166700.0
2011-02-09 10:10:00,9.75,9.76,9.73,9.74,109700.0,9.75,9.76,9.73,9.74,109700.0
2011-02-09 10:20:00,9.74,9.75,9.68,9.73,82800.0,9.74,9.75,9.68,9.73,82800.0
2011-02-09 10:30:00,9.72,9.74,9.72,9.73,25800.0,9.72,9.74,9.72,9.73,25800.0
2011-02-09 10:40:00,9.73,9.74,9.72,9.72,64200.0,9.73,9.74,9.72,9.72,64200.0
2011-02-09 10:50:00,9.73,9.74,9.72,9.72,59300.0,9.73,9.74,9.72,9.72,59300.0
2011-02-09 11:00:00,9.72,9.73,9.7,9.71,48700.0,9.72,9.73,9.7,9.71,48700.0
2011-02-09 11:10:00,9.7,9.71,9.68,9.71,161300.0,9.7,9.71,9.68,9.71,161300.0
2011-02-09 11:20:00,9.71,9.71,9.7,9.71,28900.0,9.71,9.71,9.7,9.71,28900.0
2011-02-09 11:30:00,9.71,9.71,9.7,9.71,56200.0,9.71,9.71,9.7,9.71,56200.0
2011-02-09 11:40:00,9.71,9.72,9.7,9.72,30900.0,9.71,9.72,9.7,9.72,30900.0
2011-02-09 11:50:00,9.71,9.73,9.7,9.7,103600.0,9.71,9.73,9.7,9.7,103600.0
2011-02-09 12:00:00,9.7,9.73,9.69,9.7,230700.0,9.7,9.73,9.69,9.7,230700.0
2011-02-09 12:10:00,9.7,9.7,9.65,9.65,74700.0,9.7,9.7,9.65,9.65,74700.0
2011-02-09 12:20:00,9.65,9.67,9.63,9.65,115400.0,9.65,9.67,9.63,9.65,115400.0
2011-02-09 12:30:00,9.65,9.66,9.63,9.66,45900.0,9.65,9.66,9.63,9.66,45900.0
2011-02-09 12:40:00,9.66,9.66,9.65,9.66,10600.0,9.66,9.66,9.65,9.66,10600.0
2011-02-09 12:50:00,9.65,9.66,9.62,9.63,30500.0,9.65,9.66,9.62,9.63,30500.0
2011-02-09 13:00:00,9.63,9.66,9.62,9.66,38900.0,9.63,9.66,9.62,9.66,38900.0
2011-02-09 13:10:00,9.66,9.67,9.63,9.63,96900.0,9.66,9.67,9.63,9.63,96900.0
2011-02-09 13:20:00,9.63,9.64,9.61,9.61,22500.0,9.63,9.64,9.61,9.61,22500.0
2011-02-09 13:30:00,9.61,9.62,9.61,9.61,41100.0,9.61,9.62,9.61,9.61,41100.0
2011-02-09 13:40:00,9.62,9.65,9.6,9.62,54900.0,9.62,9.65,9.6,9.62,54900.0
2011-02-09 13:50:00,9.62,9.64,9.61,9.63,34000.0,9.62,9.64,9.61,9.63,34000.0
2011-02-09 14:00:00,9.63,9.66,9.62,9.65,140300.0,9.63,9.66,9.62,9.65,140300.0
2011-02-09 14:10:00,9.64,9.67,9.64,9.64,34600.0,9.64,9.67,9.64,9.64,34600.0
2011-02-09 14:20:00,9.64,9.66,9.61,9.64,124600.0,9.64,9.66,9.61,9.64,124600.0
2011-02-09 14:30:00,9.64,9.71,9.64,9.71,155300.0,9.64,9.71,9.64,9.71,155300.0
2011-02-09 14:40:00,9.7,9.73,9.69,9.73,119400.0,9.7,9.73,9.69,9.73,119400.0
2011-02-09 14:50:00,9.73,9.75,9.71,9.75,72000.0,9.73,9.75,9.71,9.75,72000.0
2011-02-09 15:00:00,9.75,9.78,9.75,9.78,76000.0,9.75,9.78,9.75,9.78,76000.0
2011-02-09 15:10:00,9.78,9.8,9.77,9.8,90900.0,9.78,9.8,9.77,9.8,90900.0
2011-02-09 15:20:00,9.79,9.83,9.79,9.79,132900.0,9.79,9.83,9.79,9.79,132900.0
2011-02-09 15:30:00,9.79,9.8,9.76,9.76,51900.0,9.79,9.8,9.76,9.76,51900.0
2011-02-09 15:40:00,9.77,9.77,9.72,9.72,116300.0,9.77,9.77,9.72,9.72,116300.0
2011-02-09 15:50:00,9.72,9.72,9.7,9.71,353000.0,9.72,9.72,9.7,9.71,353000.0
2011-02-10 09:30:00,9.7,9.85,9.56,9.82,154000.0,9.7,9.85,9.56,9.82,154000.0
2011-02-10 09:40:00,9.82,9.86,9.79,9.8,136900.0,9.82,9.86,9.79,9.8,136900.0
2011-02-10 09:50:00,9.79,9.86,9.78,9.8,178100.0,9.79,9.86,9.78,9.8,178100.0
2011-02-10 10:00:00,9.79,9.81,9.77,9.79,116600.0,9.79,9.81,9.77,9.79,116600.0
2011-02-10 10:10:00,9.79,9.85,9.78,9.83,153600.0,9.79,9.85,9.78,9.83,153600.0
2011-02-10 10:20:00,9.82,9.85,9.79,9.84,162700.0,9.82,9.85,9.79,9.84,162700.0
2011-02-10 10:30:00,9.85,9.85,9.83,9.84,35300.0,9.85,9.85,9.83,9.84,35300.0
2011-02-10 10:40:00,9.83,9.86,9.82,9.84,119200.0,9.83,9.86,9.82,9.84,119200.0
2011-02-10 10:50:00,9.84,9.85,9.82,9.85,89700.0,9.84,9.85,9.82,9.85,89700.0
2011-02-10 11:00:00,9.85,9.89,9.83,9.88,154900.0,9.85,9.89,9.83,9.88,154900.0
2011-02-10 11:10:00,9.88,9.9,9.88,9.88,52600.0,9.88,9.9,9.88,9.88,52600.0
2011-02-10 11:20:00,9.88,9.92,9.88,9.9,90900.0,9.88,9.92,9.88,9.9,90900.0
2011-02-10 11:30:00,9.9,9.92,9.9,9.9,52200.0,9.9,9.92,9.9,9.9,52200.0
2011-02-10 11:40:00,9.9,9.92,9.88,9.92,38000.0,9.9,9.92,9.88,9.92,38000.0
2011-02-10 11:50:00,9.92,9.92,9.87,9.91,75300.0,9.92,9.92,9.87,9.91,75300.0
2011-02-10 12:00:00,9.91,9.91,9.87,9.87,43000.0,9.91,9.91,9.87,9.87,43000.0
2011-02-10 12:10:00,9.88,9.9,9.86,9.86,151200.0,9.88,9.9,9.86,9.86,151200.0
2011-02-10 12:20:00,9.87,9.9,9.85,9.89,117500.0,9.87,9.9,9.85,9.89,117500.0
2011-02-10 12:30:00,9.89,9.9,9.87,9.88,67500.0,9.89,9.9,9.87,9.88,67500.0
2011-02-10 12:40:00,9.87,9.91,9.87,9.88,84400.0,9.87,9.91,9.87,9.88,84400.0
2011-02-10 12:50:00,9.87,9.88,9.87,9.88,22900.0,9.87,9.88,9.87,9.88,22900.0
2011-02-10 13:00:00,9.88,9.88,9.86,9.87,19100.0,9.88,9.88,9.86,9.87,19100.0
2011-02-10 13:10:00,9.87,9.87,9.86,9.87,25100.0,9.87,9.87,9.86,9.87,25100.0
2011-02-10 13:20:00,9.87,9.87,9.84,9.84,70400.0,9.87,9.87,9.84,9.84,70400.0
2011-02-10 13:30:00,9.84,9.88,9.84,9.87,40400.0,9.84,9.88,9.84,9.87,40400.0
2011-02-10 13:40:00,9.87,9.89,9.86,9.88,132500.0,9.87,9.89,9.86,9.88,132500.0
2011-02-10 13:50:00,9.88,9.9,9.88,9.88,41900.0,9.88,9.9,9.88,9.88,41900.0
2011-02-10 14:00:00,9.89,9.89,9.88,9.88,17700.0,9.89,9.89,9.88,9.88,17700.0
2011-02-10 14:10:00,9.88,9.89,9.87,9.88,28300.0,9.88,9.89,9.87,9.88,28300.0
2011-02-10 14:20:00,9.87,9.9,9.87,9.9,34900.0,9.87,9.9,9.87,9.9,34900.0
2011-02-10 14:30:00,9.9,9.93,9.89,9.92,192400.0,9.9,9.93,9.89,9.92,192400.0
2011-02-10 14:40:00,9.92,9.95,9.92,9.94,94700.0,9.92,9.95,9.92,9.94,94700.0
2011-02-10 14:50:00,9.94,9.94,9.89,9.89,191500.0,9.94,9.94,9.89,9.89,191500.0
2011-02-10 15:00:00,9.89,9.9,9.87,9.9,231500.0,9.89,9.9,9.87,9.9,231500.0
2011-02-10 15:10:00,9.89,9.93,9.89,9.91,109400.0,9.89,9.93,9.89,9.91,109400.0
2011-02-10 15:20:00,9.91,9.95,9.91,9.95,199700.0,9.91,9.95,9.91,9.95,199700.0
2011-02-10 15:30:00,9.95,9.95,9.92,9.94,162100.0,9.95,9.95,9.92,9.94,162100.0
2011-02-10 15:40:00,9.93,9.96,9.93,9.96,360500.0,9.93,9.96,9.93,9.96,360500.0
2011-02-10 15:50:00,9.96,9.97,9.91,9.95,483400.0,9.96,9.97,9.91,9.95,483400.0
2011-02-11 09:30:00,9.89,9.93,9.86,9.89,76100.0,9.89,9.93,9.86,9.89,76100.0
2011-02-11 09:40:00,9.9,9.92,9.86,9.91,70800.0,9.9,9.92,9.86,9.91,70800.0
2011-02-11 09:50:00,9.9,9.95,9.89,9.94,44700.0,9.9,9.95,9.89,9.94,44700.0
2011-02-11 10:00:00,9.95,9.95,9.92,9.93,88500.0,9.95,9.95,9.92,9.93,88500.0
2011-02-11 10:10:00,9.93,9.97,9.93,9.97,52700.0,9.93,9.97,9.93,9.97,52700.0
2011-02-11 10:20:00,9.97,9.97,9.89,9.92,57800.0,9.97,9.97,9.89,9.92,57800.0
2011-02-11 10:30:00,9.93,9.96,9.92,9.95,28200.0,9.93,9.96,9.92,9.95,28200.0
2011-02-11 10:40:00,9.95,9.99,9.95,9.98,26700.0,9.95,9.99,9.95,9.98,26700.0
2011-02-11 10:50:00,9.99,10.01,9.98,10.0,140500.0,9.99,10.01,9.98,10.0,140500.0
2011-02-11 11:00:00,10.0,10.03,9.99,10.03,127200.0,10.0,10.03,9.99,10.03,127200.0
2011-02-11 11:10:00,10.02,10.04,10.02,10.03,63800.0,10.02,10.04,10.02,10.03,63800.0
2011-02-11 11:20:00,10.02,10.06,10.0,10.05,90000.0,10.02,10.06,10.0,10.05,90000.0
2011-02-11 11:30:00,10.04,10.05,10.0,10.01,90600.0,10.04,10.05,10.0,10.01,90600.0
2011-02-11 11:40:00,10.02,10.02,10.01,10.02,17100.0,10.02,10.02,10.01,10.02,17100.0
2011-02-11 11:50:00,10.02,10.04,10.01,10.03,65300.0,10.02,10.04,10.01,10.03,65300.0
2011-02-11 12:00:00,10.03,10.04,10.03,10.03,13300.0,10.03,10.04,10.03,10.03,13300.0
2011-02-11 12:10:00,10.04,10.04,10.02,10.02,37700.0,10.04,10.04,10.02,10.02,37700.0
2011-02-11 12:20:00,10.03,10.03,10.01,10.02,44400.0,10.03,10.03,10.01,10.02,44400.0
2011-02-11 12:30:00,10.02,10.04,10.02,10.03,63000.0,10.02,10.04,10.02,10.03,63000.0
2011-02-11 12:40:00,10.03,10.06,10.02,10.05,80800.0,10.03,10.06,10.02,10.05,80800.0
2011-02-11 12:50:00,10.06,10.06,10.04,10.04,15900.0,10.06,10.06,10.04,10.04,15900.0
2011-02-11 13:00:00,10.04,10.05,10.0,10.04,135600.0,10.04,10.05,10.0,10.04,135600.0
2011-02-11 13:10:00,10.04,10.04,10.03,10.03,21400.0,10.04,10.04,10.03,10.03,21400.0
2011-02-11 13:20:00,10.04,10.04,10.02,10.04,24700.0,10.04,10.04,10.02,10.04,24700.0
2011-02-11 13:30:00,10.04,10.04,10.01,10.01,30500.0,10.04,10.04,10.01,10.01,30500.0
2011-02-11 13:40:00,10.02,10.02,10.0,10.02,27200.0,10.02,10.02,10.0,10.02,27200.0
2011-02-11 13:50:00,10.02,10.02,10.01,10.02,12700.0,10.02,10.02,10.01,10.02,12700.0
2011-02-11 14:00:00,10.01,10.02,10.01,10.02,14100.0,10.01,10.02,10.01,10.02,14100.0
2011-02-11 14:10:00,10.01,10.02,10.01,10.02,11500.0,10.01,10.02,10.01,10.02,11500.0
2011-02-11 14:20:00,10.02,10.05,10.01,10.04,95500.0,10.02,10.05,10.01,10.04,95500.0
2011-02-11 14:30:00,10.05,10.1,10.04,10.09,109600.0,10.05,10.1,10.04,10.09,109600.0
2011-02-11 14:40:00,10.09,10.1,10.07,10.07,27300.0,10.09,10.1,10.07,10.07,27300.0
2011-02-11 14:50:00,10.08,10.08,10.03,10.05,142700.0,10.08,10.08,10.03,10.05,142700.0
2011-02-11 15:00:00,10.05,10.06,10.05,10.05,34200.0,10.05,10.06,10.05,10.05,34200.0
2011-02-11 15:10:00,10.05,10.06,10.05,10.05,89900.0,10.05,10.06,10.05,10.05,89900.0
2011-02-11 15:20:00,10.05,10.06,10.04,10.05,75700.0,10.05,10.06,10.04,10.05,75700.0
2011-02-11 15:30:00,10.05,10.09,10.03,10.03,173900.0,10.05,10.09,10.03,10.03,173900.0
2011-02-11 15:40:00,10.03,10.03,10.02,10.02,62500.0,10.03,10.03,10.02,10.02,62500.0
2011-02-11 15:50:00,10.02,10.04,10.01,10.04,181600.0,10.02,10.04,10.01,10.04,181600.0
2011-02-14 09:30:00,10.05,10.09,10.01,10.04,111000.0,10.05,10.09,10.01,10.04,111000.0
2011-02-14 09:40:00,10.04,10.08,9.98,10.07,110300.0,10.04,10.08,9.98,10.07,110300.0
2011-02-14 09:50:00,10.07,10.08,10.02,10.05,67100.0,10.07,10.08,10.02,10.05,67100.0
2011-02-14 10:00:00,10.05,10.09,10.04,10.08,69400.0,10.05,10.09,10.04,10.08,69400.0
2011-02-14 10:10:00,10.09,10.13,10.06,10.12,124200.0,10.09,10.13,10.06,10.12,124200.0
2011-02-14 10:20:00,10.12,10.15,10.11,10.15,49100.0,10.12,10.15,10.11,10.15,49100.0
2011-02-14 10:30:00,10.15,10.18,10.14,10.16,62200.0,10.15,10.18,10.14,10.16,62200.0
2011-02-14 10:40:00,10.16,10.17,10.07,10.08,84000.0,10.16,10.17,10.07,10.08,84000.0
2011-02-14 10:50:00,10.08,10.12,10.07,10.08,74800.0,10.08,10.12,10.07,10.08,74800.0
2011-02-14 11:00:00,10.07,10.1,10.05,10.1,70500.0,10.07,10.1,10.05,10.1,70500.0
2011-02-14 11:10:00,10.1,10.11,10.09,10.11,18400.0,10.1,10.11,10.09,10.11,18400.0
2011-02-14 11:20:00,10.11,10.11,10.1,10.1,10800.0,10.11,10.11,10.1,10.1,10800.0
2011-02-14 11:30:00,10.11,10.11,10.09,10.09,32600.0,10.11,10.11,10.09,10.09,32600.0
2011-02-14 11:40:00,10.1,10.1,10.09,10.1,13300.0,10.1,10.1,10.09,10.1,13300.0
2011-02-14 11:50:00,10.1,10.1,10.08,10.1,31300.0,10.1,10.1,10.08,10.1,31300.0
2011-02-14 12:00:00,10.1,10.12,10.08,10.11,74000.0,10.1,10.12,10.08,10.11,74000.0
2011-02-14 12:10:00,10.11,10.11,10.1,10.1,9200.0,10.11,10.11,10.1,10.1,9200.0
2011-02-14 12:20:00,10.11,10.14,10.1,10.13,26900.0,10.11,10.14,10.1,10.13,26900.0
2011-02-14 12:30:00,10.13,10.13,10.08,10.08,54800.0,10.13,10.13,10.08,10.08,54800.0
2011-02-14 12:40:00,10.08,10.09,10.08,10.09,18100.0,10.08,10.09,10.08,10.09,18100.0
2011-02-14 12:50:00,10.09,10.09,10.08,10.09,12200.0,10.09,10.09,10.08,10.09,12200.0
2011-02-14 13:00:00,10.09,10.09,10.08,10.09,8100.0,10.09,10.09,10.08,10.09,8100.0
2011-02-14 13:10:00,10.09,10.1,10.08,10.1,37200.0,10.09,10.1,10.08,10.1,37200.0
2011-02-14 13:20:00,10.1,10.1,10.08,10.09,27200.0,10.1,10.1,10.08,10.09,27200.0
2011-02-14 13:30:00,10.09,10.1,10.09,10.1,13800.0,10.09,10.1,10.09,10.1,13800.0
2011-02-14 13:40:00,10.1,10.1,10.09,10.1,12900.0,10.1,10.1,10.09,10.1,12900.0
2011-02-14 13:50:00,10.1,10.1,10.08,10.09,19900.0,10.1,10.1,10.08,10.09,19900.0
2011-02-14 14:00:00,10.08,10.09,10.08,10.09,9600.0,10.08,10.09,10.08,10.09,9600.0
2011-02-14 14:10:00,10.09,10.09,10.08,10.09,10100.0,10.09,10.09,10.08,10.09,10100.0
2011-02-14 14:20:00,10.08,10.09,10.06,10.08,56000.0,10.08,10.09,10.06,10.08,56000.0
2011-02-14 14:30:00,10.08,10.08,10.06,10.06,22200.0,10.08,10.08,10.06,10.06,22200.0
2011-02-14 14:40:00,10.06,10.09,10.06,10.08,65700.0,10.06,10.09,10.06,10.08,65700.0
2011-02-14 14:50:00,10.08,10.09,10.07,10.09,34800.0,10.08,10.09,10.07,10.09,34800.0
2011-02-14 15:00:00,10.09,10.09,10.07,10.08,32800.0,10.09,10.09,10.07,10.08,32800.0
2011-02-14 15:10:00,10.08,10.08,10.07,10.07,25400.0,10.08,10.08,10.07,10.07,25400.0
2011-02-14 15:20:00,10.07,10.08,10.06,10.07,55800.0,10.07,10.08,10.06,10.07,55800.0
2011-02-14 15:30:00,10.06,10.07,10.05,10.06,64000.0,10.06,10.07,10.05,10.06,64000.0
2011-02-14 15:40:00,10.06,10.1,10.06,10.1,188400.0,10.06,10.1,10.06,10.1,188400.0
2011-02-14 15:50:00,10.1,10.12,10.09,10.11,253300.0,10.1,10.12,10.09,10.11,253300.0
2011-02-15 09:30:00,10.06,10.11,10.06,10.08,21900.0,10.06,10.11,10.06,10.08,21900.0
2011-02-15 09:40:00,10.09,10.18,10.09,10.17,93200.0,10.09,10.18,10.09,10.17,93200.0
2011-02-15 09:50:00,10.17,10.2,10.16,10.19,45200.0,10.17,10.2,10.16,10.19,45200.0
2011-02-15 10:00:00,10.19,10.21,10.17,10.17,108900.0,10.19,10.21,10.17,10.17,108900.0
2011-02-15 10:10:00,10.17,10.18,10.14,10.14,66700.0,10.17,10.18,10.14,10.14,66700.0
2011-02-15 10:20:00,10.15,10.16,10.13,10.13,49000.0,10.15,10.16,10.13,10.13,49000.0
2011-02-15 10:30:00,10.13,10.17,10.13,10.16,56500.0,10.13,10.17,10.13,10.16,56500.0
2011-02-15 10:40:00,10.16,10.19,10.15,10.16,38500.0,10.16,10.19,10.15,10.16,38500.0
2011-02-15 10:50:00,10.17,10.2,10.16,10.17,38000.0,10.17,10.2,10.16,10.17,38000.0
2011-02-15 11:00:00,10.17,10.2,10.17,10.2,58600.0,10.17,10.2,10.17,10.2,58600.0
2011-02-15 11:10:00,10.2,10.21,10.19,10.2,36100.0,10.2,10.21,10.19,10.2,36100.0
2011-02-15 11:20:00,10.21,10.21,10.2,10.21,66200.0,10.21,10.21,10.2,10.21,66200.0
2011-02-15 11:30:00,10.2,10.21,10.2,10.21,58000.0,10.2,10.21,10.2,10.21,58000.0
2011-02-15 11:40:00,10.2,10.21,10.18,10.19,61900.0,10.2,10.21,10.18,10.19,61900.0
2011-02-15 11:50:00,10.2,10.2,10.19,10.2,12900.0,10.2,10.2,10.19,10.2,12900.0
2011-02-15 12:00:00,10.19,10.2,10.17,10.18,19700.0,10.19,10.2,10.17,10.18,19700.0
2011-02-15 12:10:00,10.18,10.22,10.17,10.22,32500.0,10.18,10.22,10.17,10.22,32500.0
2011-02-15 12:20:00,10.22,10.22,10.21,10.21,12100.0,10.22,10.22,10.21,10.21,12100.0
2011-02-15 12:30:00,10.21,10.22,10.2,10.2,17300.0,10.21,10.22,10.2,10.2,17300.0
2011-02-15 12:40:00,10.2,10.21,10.18,10.21,47500.0,10.2,10.21,10.18,10.21,47500.0
2011-02-15 12:50:00,10.21,10.22,10.19,10.22,49400.0,10.21,10.22,10.19,10.22,49400.0
2011-02-15 13:00:00,10.21,10.22,10.21,10.22,11700.0,10.21,10.22,10.21,10.22,11700.0
2011-02-15 13:10:00,10.21,10.22,10.2,10.21,23800.0,10.21,10.22,10.2,10.21,23800.0
2011-02-15 13:20:00,10.2,10.21,10.2,10.21,11400.0,10.2,10.21,10.2,10.21,11400.0
2011-02-15 13:30:00,10.21,10.21,10.2,10.21,27700.0,10.21,10.21,10.2,10.21,27700.0
2011-02-15 13:40:00,10.21,10.22,10.2,10.22,49900.0,10.21,10.22,10.2,10.22,49900.0
2011-02-15 13:50:00,10.22,10.22,10.2,10.2,19300.0,10.22,10.22,10.2,10.2,19300.0
2011-02-15 14:00:00,10.21,10.21,10.19,10.2,40400.0,10.21,10.21,10.19,10.2,40400.0
2011-02-15 14:10:00,10.2,10.2,10.17,10.18,31600.0,10.2,10.2,10.17,10.18,31600.0
2011-02-15 14:20:00,10.17,10.19,10.17,10.18,50700.0,10.17,10.19,10.17,10.18,50700.0
2011-02-15 14:30:00,10.18,10.19,10.17,10.18,34500.0,10.18,10.19,10.17,10.18,34500.0
2011-02-15 14:40:00,10.18,10.2,10.18,10.19,51700.0,10.18,10.2,10.18,10.19,51700.0
2011-02-15 14:50:00,10.19,10.22,10.19,10.21,79200.0,10.19,10.22,10.19,10.21,79200.0
2011-02-15 15:00:00,10.21,10.21,10.19,10.19,47300.0,10.21,10.21,10.19,10.19,47300.0
2011-02-15 15:10:00,10.2,10.2,10.19,10.2,37900.0,10.2,10.2,10.19,10.2,37900.0
2011-02-15 15:20:00,10.19,10.2,10.19,10.2,51200.0,10.19,10.2,10.19,10.2,51200.0
2011-02-15 15:30:00,10.19,10.2,10.19,10.19,116900.0,10.19,10.2,10.19,10.19,116900.0
2011-02-15 15:40:00,10.2,10.22,10.19,10.21,129600.0,10.2,10.22,10.19,10.21,129600.0
2011-02-15 15:50:00,10.21,10.23,10.2,10.21,335800.0,10.21,10.23,10.2,10.21,335800.0
2011-02-16 09:30:00,10.27,10.27,9.88,10.21,59500.0,10.27,10.27,9.88,10.21,59500.0
2011-02-16 09:40:00,10.22,10.23,10.17,10.17,71600.0,10.22,10.23,10.17,10.17,71600.0
2011-02-16 09:50:00,10.17,10.22,10.17,10.2,37600.0,10.17,10.22,10.17,10.2,37600.0
2011-02-16 10:00:00,10.2,10.21,10.2,10.2,29000.0,10.2,10.21,10.2,10.2,29000.0
2011-02-16 10:10:00,10.2,10.25,10.2,10.24,55400.0,10.2,10.25,10.2,10.24,55400.0
2011-02-16 10:20:00,10.23,10.25,10.23,10.25,23400.0,10.23,10.25,10.23,10.25,23400.0
2011-02-16 10:30:00,10.25,10.27,10.24,10.25,60600.0,10.25,10.27,10.24,10.25,60600.0
2011-02-16 10:40:00,10.25,10.27,10.24,10.26,81700.0,10.25,10.27,10.24,10.26,81700.0
2011-02-16 10:50:00,10.26,10.27,10.25,10.26,37100.0,10.26,10.27,10.25,10.26,37100.0
2011-02-16 11:00:00,10.26,10.26,10.24,10.26,104500.0,10.26,10.26,10.24,10.26,104500.0
2011-02-16 11:10:00,10.26,10.28,10.24,10.26,107000.0,10.26,10.28,10.24,10.26,107000.0
2011-02-16 11:20:00,10.26,10.26,10.23,10.23,57200.0,10.26,10.26,10.23,10.23,57200.0
2011-02-16 11:30:00,10.23,10.24,10.22,10.24,38800.0,10.23,10.24,10.22,10.24,38800.0
2011-02-16 11:40:00,10.24,10.25,10.23,10.24,14400.0,10.24,10.25,10.23,10.24,14400.0
2011-02-16 11:50:00,10.24,10.24,10.22,10.23,19000.0,10.24,10.24,10.22,10.23,19000.0
2011-02-16 12:00:00,10.23,10.25,10.21,10.22,126000.0,10.23,10.25,10.21,10.22,126000.0
2011-02-16 12:10:00,10.21,10.25,10.21,10.24,99400.0,10.21,10.25,10.21,10.24,99400.0
2011-02-16 12:20:00,10.23,10.26,10.23,10.24,70900.0,10.23,10.26,10.23,10.24,70900.0
2011-02-16 12:30:00,10.24,10.24,10.23,10.24,24700.0,10.24,10.24,10.23,10.24,24700.0
2011-02-16 12:40:00,10.23,10.24,10.23,10.24,15900.0,10.23,10.24,10.23,10.24,15900.0
2011-02-16 12:50:00,10.24,10.26,10.23,10.25,37600.0,10.24,10.26,10.23,10.25,37600.0
2011-02-16 13:00:00,10.25,10.26,10.23,10.25,40000.0,10.25,10.26,10.23,10.25,40000.0
2011-02-16 13:10:00,10.25,10.26,10.24,10.25,11900.0,10.25,10.26,10.24,10.25,11900.0
2011-02-16 13:20:00,10.25,10.25,10.21,10.24,125800.0,10.25,10.25,10.21,10.24,125800.0
2011-02-16 13:30:00,10.23,10.24,10.23,10.24,14000.0,10.23,10.24,10.23,10.24,14000.0
2011-02-16 13:40:00,10.23,10.28,10.23,10.26,166000.0,10.23,10.28,10.23,10.26,166000.0
2011-02-16 13:50:00,10.26,10.27,10.25,10.25,9500.0,10.26,10.27,10.25,10.25,9500.0
2011-02-16 14:00:00,10.25,10.26,10.23,10.23,48300.0,10.25,10.26,10.23,10.23,48300.0
2011-02-16 14:10:00,10.24,10.24,10.23,10.23,18200.0,10.24,10.24,10.23,10.23,18200.0
2011-02-16 14:20:00,10.23,10.24,10.23,10.24,33000.0,10.23,10.24,10.23,10.24,33000.0
2011-02-16 14:30:00,10.23,10.24,10.23,10.24,76600.0,10.23,10.24,10.23,10.24,76600.0
2011-02-16 14:40:00,10.24,10.24,10.23,10.23,40100.0,10.24,10.24,10.23,10.23,40100.0
2011-02-16 14:50:00,10.24,10.24,10.23,10.24,51100.0,10.24,10.24,10.23,10.24,51100.0
2011-02-16 15:00:00,10.24,10.27,10.23,10.26,88300.0,10.24,10.27,10.23,10.26,88300.0
2011-02-16 15:10:00,10.26,10.28,10.25,10.27,78100.0,10.26,10.28,10.25,10.27,78100.0
2011-02-16 15:20:00,10.27,10.28,10.25,10.27,120500.0,10.27,10.28,10.25,10.27,120500.0
2011-02-16 15:30:00,10.27,10.28,10.26,10.26,97300.0,10.27,10.28,10.26,10.26,97300.0
2011-02-16 15:40:00,10.26,10.27,10.25,10.26,149300.0,10.26,10.27,10.25,10.26,149300.0
2011-02-16 15:50:00,10.25,10.27,10.24,10.27,381500.0,10.25,10.27,10.24,10.27,381500.0
2011-02-17 09:30:00,10.24,10.24,10.12,10.18,65400.0,10.24,10.24,10.12,10.18,65400.0
2011-02-17 09:40:00,10.19,10.19,10.12,10.13,67600.0,10.19,10.19,10.12,10.13,67600.0
2011-02-17 09:50:00,10.14,10.14,10.09,10.1,60300.0,10.14,10.14,10.09,10.1,60300.0
2011-02-17 10:00:00,10.11,10.14,10.1,10.11,41600.0,10.11,10.14,10.1,10.11,41600.0
2011-02-17 10:10:00,10.11,10.13,10.09,10.12,57800.0,10.11,10.13,10.09,10.12,57800.0
2011-02-17 10:20:00,10.13,10.15,10.13,10.14,42400.0,10.13,10.15,10.13,10.14,42400.0
2011-02-17 10:30:00,10.14,10.16,10.14,10.14,120300.0,10.14,10.16,10.14,10.14,120300.0
2011-02-17 10:40:00,10.15,10.15,10.14,10.15,10400.0,10.15,10.15,10.14,10.15,10400.0
2011-02-17 10:50:00,10.14,10.19,10.14,10.18,41600.0,10.14,10.19,10.14,10.18,41600.0
2011-02-17 11:00:00,10.18,10.18,10.13,10.14,80600.0,10.18,10.18,10.13,10.14,80600.0
2011-02-17 11:10:00,10.14,10.18,10.13,10.17,67200.0,10.14,10.18,10.13,10.17,67200.0
2011-02-17 11:20:00,10.18,10.24,10.18,10.23,42800.0,10.18,10.24,10.18,10.23,42800.0
2011-02-17 11:30:00,10.23,10.25,10.15,10.16,135500.0,10.23,10.25,10.15,10.16,135500.0
2011-02-17 11:40:00,10.18,10.19,10.17,10.17,31700.0,10.18,10.19,10.17,10.17,31700.0
2011-02-17 11:50:00,10.17,10.21,10.17,10.2,15100.0,10.17,10.21,10.17,10.2,15100.0
2011-02-17 12:00:00,10.21,10.21,10.18,10.18,16100.0,10.21,10.21,10.18,10.18,16100.0
2011-02-17 12:10:00,10.18,10.18,10.14,10.14,69800.0,10.18,10.18,10.14,10.14,69800.0
2011-02-17 12:20:00,10.15,10.15,10.1,10.13,123700.0,10.15,10.15,10.1,10.13,123700.0
2011-02-17 12:30:00,10.13,10.15,10.12,10.15,12300.0,10.13,10.15,10.12,10.15,12300.0
2011-02-17 12:40:00,10.15,10.15,10.14,10.15,18300.0,10.15,10.15,10.14,10.15,18300.0
2011-02-17 12:50:00,10.14,10.15,10.14,10.14,8900.0,10.14,10.15,10.14,10.14,8900.0
2011-02-17 13:00:00,10.15,10.2,10.14,10.18,31100.0,10.15,10.2,10.14,10.18,31100.0
2011-02-17 13:10:00,10.18,10.2,10.18,10.19,23200.0,10.18,10.2,10.18,10.19,23200.0
2011-02-17 13:20:00,10.18,10.18,10.15,10.17,59600.0,10.18,10.18,10.15,10.17,59600.0
2011-02-17 13:30:00,10.16,10.17,10.15,10.15,53600.0,10.16,10.17,10.15,10.15,53600.0
2011-02-17 13:40:00,10.15,10.16,10.14,10.15,40100.0,10.15,10.16,10.14,10.15,40100.0
2011-02-17 13:50:00,10.16,10.16,10.14,10.16,16000.0,10.16,10.16,10.14,10.16,16000.0
2011-02-17 14:00:00,10.15,10.16,10.15,10.15,41000.0,10.15,10.16,10.15,10.15,41000.0
2011-02-17 14:10:00,10.15,10.18,10.14,10.18,25400.0,10.15,10.18,10.14,10.18,25400.0
2011-02-17 14:20:00,10.18,10.18,10.14,10.14,46300.0,10.18,10.18,10.14,10.14,46300.0
2011-02-17 14:30:00,10.14,10.15,10.14,10.14,21800.0,10.14,10.15,10.14,10.14,21800.0
2011-02-17 14:40:00,10.15,10.16,10.14,10.15,24800.0,10.15,10.16,10.14,10.15,24800.0
2011-02-17 14:50:00,10.15,10.15,10.13,10.14,32500.0,10.15,10.15,10.13,10.14,32500.0
2011-02-17 15:00:00,10.14,10.16,10.13,10.13,81800.0,10.14,10.16,10.13,10.13,81800.0
2011-02-17 15:10:00,10.13,10.15,10.13,10.15,48900.0,10.13,10.15,10.13,10.15,48900.0
2011-02-17 15:20:00,10.14,10.15,10.14,10.14,50900.0,10.14,10.15,10.14,10.14,50900.0
2011-02-17 15:30:00,10.14,10.15,10.14,10.14,44600.0,10.14,10.15,10.14,10.14,44600.0
2011-02-17 15:40:00,10.15,10.17,10.14,10.16,81200.0,10.15,10.17,10.14,10.16,81200.0
2011-02-17 15:50:00,10.16,10.17,10.11,10.11,210700.0,10.16,10.17,10.11,10.11,210700.0
2011-02-18 09:30:00,10.13,10.19,10.09,10.14,36700.0,10.13,10.19,10.09,10.14,36700.0
2011-02-18 09:40:00,10.15,10.17,10.12,10.14,32300.0,10.15,10.17,10.12,10.14,32300.0
2011-02-18 09:50:00,10.14,10.2,10.13,10.19,55300.0,10.14,10.2,10.13,10.19,55300.0
2011-02-18 10:00:00,10.19,10.2,10.18,10.19,73200.0,10.19,10.2,10.18,10.19,73200.0
2011-02-18 10:10:00,10.2,10.2,10.13,10.13,79800.0,10.2,10.2,10.13,10.13,79800.0
2011-02-18 10:20:00,10.14,10.17,10.13,10.13,82800.0,10.14,10.17,10.13,10.13,82800.0
2011-02-18 10:30:00,10.13,10.15,10.12,10.15,32100.0,10.13,10.15,10.12,10.15,32100.0
2011-02-18 10:40:00,10.15,10.17,10.15,10.16,67900.0,10.15,10.17,10.15,10.16,67900.0
2011-02-18 10:50:00,10.16,10.18,10.15,10.16,35600.0,10.16,10.18,10.15,10.16,35600.0
2011-02-18 11:00:00,10.16,10.18,10.14,10.18,64200.0,10.16,10.18,10.14,10.18,64200.0
2011-02-18 11:10:00,10.18,10.22,10.17,10.22,34000.0,10.18,10.22,10.17,10.22,34000.0
2011-02-18 11:20:00,10.22,10.24,10.2,10.21,58000.0,10.22,10.24,10.2,10.21,58000.0
2011-02-18 11:30:00,10.21,10.23,10.2,10.2,50100.0,10.21,10.23,10.2,10.2,50100.0
2011-02-18 11:40:00,10.2,10.21,10.16,10.16,66800.0,10.2,10.21,10.16,10.16,66800.0
2011-02-18 11:50:00,10.16,10.17,10.16,10.16,14800.0,10.16,10.17,10.16,10.16,14800.0
2011-02-18 12:00:00,10.17,10.18,10.16,10.17,38800.0,10.17,10.18,10.16,10.17,38800.0
2011-02-18 12:10:00,10.17,10.18,10.17,10.18,15500.0,10.17,10.18,10.17,10.18,15500.0
2011-02-18 12:20:00,10.18,10.18,10.15,10.16,37500.0,10.18,10.18,10.15,10.16,37500.0
2011-02-18 12:30:00,10.17,10.17,10.16,10.17,15800.0,10.17,10.17,10.16,10.17,15800.0
2011-02-18 12:40:00,10.17,10.19,10.16,10.17,35400.0,10.17,10.19,10.16,10.17,35400.0
2011-02-18 12:50:00,10.17,10.17,10.16,10.17,23100.0,10.17,10.17,10.16,10.17,23100.0
2011-02-18 13:00:00,10.17,10.17,10.16,10.17,29500.0,10.17,10.17,10.16,10.17,29500.0
2011-02-18 13:10:00,10.17,10.17,10.15,10.15,43100.0,10.17,10.17,10.15,10.15,43100.0
2011-02-18 13:20:00,10.14,10.15,10.14,10.14,34700.0,10.14,10.15,10.14,10.14,34700.0
2011-02-18 13:30:00,10.14,10.15,10.1,10.1,115400.0,10.14,10.15,10.1,10.1,115400.0
2011-02-18 13:40:00,10.1,10.1,10.09,10.09,41000.0,10.1,10.1,10.09,10.09,41000.0
2011-02-18 13:50:00,10.1,10.12,10.09,10.12,70800.0,10.1,10.12,10.09,10.12,70800.0
2011-02-18 14:00:00,10.12,10.15,10.12,10.13,84100.0,10.12,10.15,10.12,10.13,84100.0
2011-02-18 14:10:00,10.12,10.13,10.12,10.13,37000.0,10.12,10.13,10.12,10.13,37000.0
2011-02-18 14:20:00,10.13,10.13,10.12,10.13,34300.0,10.13,10.13,10.12,10.13,34300.0
2011-02-18 14:30:00,10.13,10.14,10.12,10.14,57900.0,10.13,10.14,10.12,10.14,57900.0
2011-02-18 14:40:00,10.13,10.15,10.13,10.15,49800.0,10.13,10.15,10.13,10.15,49800.0
2011-02-18 14:50:00,10.15,10.17,10.13,10.14,100900.0,10.15,10.17,10.13,10.14,100900.0
2011-02-18 15:00:00,10.14,10.15,10.14,10.15,41300.0,10.14,10.15,10.14,10.15,41300.0
2011-02-18 15:10:00,10.15,10.15,10.14,10.15,31700.0,10.15,10.15,10.14,10.15,31700.0
2011-02-18 15:20:00,10.14,10.15,10.11,10.14,134700.0,10.14,10.15,10.11,10.14,134700.0
2011-02-18 15:30:00,10.14,10.14,10.1,10.11,108800.0,10.14,10.14,10.1,10.11,108800.0
2011-02-18 15:40:00,10.11,10.13,10.1,10.13,97200.0,10.11,10.13,10.1,10.13,97200.0
2011-02-18 15:50:00,10.12,10.12,10.1,10.1,242000.0,10.12,10.12,10.1,10.1,242000.0
2011-02-22 09:30:00,10.03,10.05,9.87,9.91,358000.0,10.03,10.05,9.87,9.91,358000.0
2011-02-22 09:40:00,9.91,9.99,9.9,9.98,94300.0,9.91,9.99,9.9,9.98,94300.0
2011-02-22 09:50:00,9.99,10.01,9.95,10.0,69900.0,9.99,10.01,9.95,10.0,69900.0
2011-02-22 10:00:00,10.0,10.09,10.0,10.08,217800.0,10.0,10.09,10.0,10.08,217800.0
2011-02-22 10:10:00,10.08,10.18,10.08,10.16,245400.0,10.08,10.18,10.08,10.16,245400.0
2011-02-22 10:20:00,10.15,10.19,10.1,10.12,162000.0,10.15,10.19,10.1,10.12,162000.0
2011-02-22 10:30:00,10.11,10.12,10.08,10.1,44300.0,10.11,10.12,10.08,10.1,44300.0
2011-02-22 10:40:00,10.1,10.11,10.08,10.08,74500.0,10.1,10.11,10.08,10.08,74500.0
2011-02-22 10:50:00,10.09,10.11,10.06,10.09,73300.0,10.09,10.11,10.06,10.09,73300.0
2011-02-22 11:00:00,10.1,10.12,10.08,10.09,82400.0,10.1,10.12,10.08,10.09,82400.0
2011-02-22 11:10:00,10.09,10.12,10.04,10.04,103300.0,10.09,10.12,10.04,10.04,103300.0
2011-02-22 11:20:00,10.04,10.05,10.03,10.05,84900.0,10.04,10.05,10.03,10.05,84900.0
2011-02-22 11:30:00,10.05,10.06,10.0,10.01,55300.0,10.05,10.06,10.0,10.01,55300.0
2011-02-22 11:40:00,10.0,10.0,9.97,9.97,37100.0,10.0,10.0,9.97,9.97,37100.0
2011-02-22 11:50:00,9.98,9.99,9.94,9.99,160500.0,9.98,9.99,9.94,9.99,160500.0
2011-02-22 12:00:00,9.98,9.99,9.96,9.99,46400.0,9.98,9.99,9.96,9.99,46400.0
2011-02-22 12:10:00,9.99,10.0,9.98,9.98,41700.0,9.99,10.0,9.98,9.98,41700.0
2011-02-22 12:20:00,9.99,9.99,9.98,9.98,11800.0,9.99,9.99,9.98,9.98,11800.0
2011-02-22 12:30:00,9.99,9.99,9.97,9.97,34200.0,9.99,9.99,9.97,9.97,34200.0
2011-02-22 12:40:00,9.97,9.98,9.88,9.89,113400.0,9.97,9.98,9.88,9.89,113400.0
2011-02-22 12:50:00,9.89,9.91,9.84,9.85,111100.0,9.89,9.91,9.84,9.85,111100.0
2011-02-22 13:00:00,9.85,9.87,9.82,9.86,130300.0,9.85,9.87,9.82,9.86,130300.0
2011-02-22 13:10:00,9.86,9.86,9.82,9.84,63600.0,9.86,9.86,9.82,9.84,63600.0
2011-02-22 13:20:00,9.83,9.84,9.82,9.83,22000.0,9.83,9.84,9.82,9.83,22000.0
2011-02-22 13:30:00,9.82,9.87,9.82,9.87,46700.0,9.82,9.87,9.82,9.87,46700.0
2011-02-22 13:40:00,9.86,9.87,9.78,9.79,121100.0,9.86,9.87,9.78,9.79,121100.0
2011-02-22 13:50:00,9.8,9.82,9.79,9.8,53200.0,9.8,9.82,9.79,9.8,53200.0
2011-02-22 14:00:00,9.81,9.82,9.79,9.8,52300.0,9.81,9.82,9.79,9.8,52300.0
2011-02-22 14:10:00,9.8,9.82,9.79,9.8,23900.0,9.8,9.82,9.79,9.8,23900.0
2011-02-22 14:20:00,9.79,9.82,9.77,9.8,61000.0,9.79,9.82,9.77,9.8,61000.0
2011-02-22 14:30:00,9.82,9.84,9.81,9.81,54700.0,9.82,9.84,9.81,9.81,54700.0
2011-02-22 14:40:00,9.81,9.86,9.8,9.86,48300.0,9.81,9.86,9.8,9.86,48300.0
2011-02-22 14:50:00,9.86,9.87,9.82,9.83,79100.0,9.86,9.87,9.82,9.83,79100.0
2011-02-22 15:00:00,9.82,9.85,9.8,9.8,165800.0,9.82,9.85,9.8,9.8,165800.0
2011-02-22 15:10:00,9.8,9.82,9.76,9.76,80000.0,9.8,9.82,9.76,9.76,80000.0
2011-02-22 15:20:00,9.77,9.78,9.75,9.76,112200.0,9.77,9.78,9.75,9.76,112200.0
2011-02-22 15:30:00,9.75,9.78,9.75,9.76,101200.0,9.75,9.78,9.75,9.76,101200.0
2011-02-22 15:40:00,9.75,9.76,9.74,9.74,101900.0,9.75,9.76,9.74,9.74,101900.0
2011-02-22 15:50:00,9.75,9.76,9.73,9.74,339300.0,9.75,9.76,9.73,9.74,339300.0
2011-02-23 09:30:00,9.77,9.82,9.71,9.8,107900.0,9.77,9.82,9.71,9.8,107900.0
2011-02-23 09:40:00,9.8,9.82,9.76,9.77,86700.0,9.8,9.82,9.76,9.77,86700.0
2011-02-23 09:50:00,9.76,9.79,9.73,9.75,117000.0,9.76,9.79,9.73,9.75,117000.0
2011-02-23 10:00:00,9.76,9.77,9.71,9.73,134500.0,9.76,9.77,9.71,9.73,134500.0
2011-02-23 10:10:00,9.73,9.75,9.7,9.71,84200.0,9.73,9.75,9.7,9.71,84200.0
2011-02-23 10:20:00,9.71,9.71,9.7,9.71,88500.0,9.71,9.71,9.7,9.71,88500.0
2011-02-23 10:30:00,9.71,9.73,9.7,9.71,86800.0,9.71,9.73,9.7,9.71,86800.0
2011-02-23 10:40:00,9.71,9.71,9.64,9.64,92700.0,9.71,9.71,9.64,9.64,92700.0
2011-02-23 10:50:00,9.65,9.73,9.64,9.7,147100.0,9.65,9.73,9.64,9.7,147100.0
2011-02-23 11:00:00,9.69,9.7,9.66,9.68,127300.0,9.69,9.7,9.66,9.68,127300.0
2011-02-23 11:10:00,9.68,9.68,9.66,9.67,134500.0,9.68,9.68,9.66,9.67,134500.0
2011-02-23 11:20:00,9.66,9.69,9.66,9.67,113700.0,9.66,9.69,9.66,9.67,113700.0
2011-02-23 11:30:00,9.68,9.7,9.66,9.69,119800.0,9.68,9.7,9.66,9.69,119800.0
2011-02-23 11:40:00,9.68,9.69,9.64,9.64,162700.0,9.68,9.69,9.64,9.64,162700.0
2011-02-23 11:50:00,9.65,9.66,9.62,9.62,144800.0,9.65,9.66,9.62,9.62,144800.0
2011-02-23 12:00:00,9.62,9.63,9.56,9.57,211600.0,9.62,9.63,9.56,9.57,211600.0
2011-02-23 12:10:00,9.57,9.57,9.52,9.56,228100.0,9.57,9.57,9.52,9.56,228100.0
2011-02-23 12:20:00,9.55,9.55,9.49,9.5,118800.0,9.55,9.55,9.49,9.5,118800.0
2011-02-23 12:30:00,9.51,9.51,9.48,9.49,102100.0,9.51,9.51,9.48,9.49,102100.0
2011-02-23 12:40:00,9.5,9.51,9.48,9.49,190100.0,9.5,9.51,9.48,9.49,190100.0
2011-02-23 12:50:00,9.5,9.53,9.47,9.5,146800.0,9.5,9.53,9.47,9.5,146800.0
2011-02-23 13:00:00,9.51,9.52,9.5,9.52,75500.0,9.51,9.52,9.5,9.52,75500.0
2011-02-23 13:10:00,9.51,9.55,9.51,9.53,126000.0,9.51,9.55,9.51,9.53,126000.0
2011-02-23 13:20:00,9.53,9.54,9.52,9.54,36700.0,9.53,9.54,9.52,9.54,36700.0
2011-02-23 13:30:00,9.54,9.61,9.53,9.59,80700.0,9.54,9.61,9.53,9.59,80700.0
2011-02-23 13:40:00,9.58,9.59,9.57,9.57,79600.0,9.58,9.59,9.57,9.57,79600.0
2011-02-23 13:50:00,9.58,9.59,9.57,9.59,48800.0,9.58,9.59,9.57,9.59,48800.0
2011-02-23 14:00:00,9.59,9.63,9.58,9.63,37100.0,9.59,9.63,9.58,9.63,37100.0
2011-02-23 14:10:00,9.63,9.64,9.61,9.62,134400.0,9.63,9.64,9.61,9.62,134400.0
2011-02-23 14:20:00,9.62,9.66,9.62,9.65,32400.0,9.62,9.66,9.62,9.65,32400.0
2011-02-23 14:30:00,9.66,9.72,9.65,9.72,189700.0,9.66,9.72,9.65,9.72,189700.0
2011-02-23 14:40:00,9.71,9.72,9.69,9.7,105600.0,9.71,9.72,9.69,9.7,105600.0
2011-02-23 14:50:00,9.7,9.73,9.69,9.73,87700.0,9.7,9.73,9.69,9.73,87700.0
2011-02-23 15:00:00,9.72,9.76,9.72,9.75,88100.0,9.72,9.76,9.72,9.75,88100.0
2011-02-23 15:10:00,9.75,9.75,9.72,9.74,279600.0,9.75,9.75,9.72,9.74,279600.0
2011-02-23 15:20:00,9.73,9.79,9.73,9.78,165500.0,9.73,9.79,9.73,9.78,165500.0
2011-02-23 15:30:00,9.77,9.78,9.68,9.68,208300.0,9.77,9.78,9.68,9.68,208300.0
2011-02-23 15:40:00,9.69,9.7,9.67,9.7,145900.0,9.69,9.7,9.67,9.7,145900.0
2011-02-23 15:50:00,9.7,9.7,9.67,9.69,317900.0,9.7,9.7,9.67,9.69,317900.0
2011-02-24 09:30:00,9.66,9.84,9.62,9.71,104200.0,9.66,9.84,9.62,9.71,104200.0
2011-02-24 09:40:00,9.73,9.77,9.69,9.7,99000.0,9.73,9.77,9.69,9.7,99000.0
2011-02-24 09:50:00,9.71,9.71,9.65,9.68,40100.0,9.71,9.71,9.65,9.68,40100.0
2011-02-24 10:00:00,9.68,9.7,9.6,9.7,74800.0,9.68,9.7,9.6,9.7,74800.0
2011-02-24 10:10:00,9.7,9.71,9.68,9.7,60400.0,9.7,9.71,9.68,9.7,60400.0
2011-02-24 10:20:00,9.71,9.72,9.68,9.68,26700.0,9.71,9.72,9.68,9.68,26700.0
2011-02-24 10:30:00,9.68,9.7,9.67,9.67,27400.0,9.68,9.7,9.67,9.67,27400.0
2011-02-24 10:40:00,9.67,9.69,9.63,9.65,45700.0,9.67,9.69,9.63,9.65,45700.0
2011-02-24 10:50:00,9.65,9.69,9.64,9.64,75300.0,9.65,9.69,9.64,9.64,75300.0
2011-02-24 11:00:00,9.65,9.65,9.62,9.63,36600.0,9.65,9.65,9.62,9.63,36600.0
2011-02-24 11:10:00,9.64,9.64,9.58,9.6,24800.0,9.64,9.64,9.58,9.6,24800.0
2011-02-24 11:20:00,9.6,9.63,9.6,9.62,62900.0,9.6,9.63,9.6,9.62,62900.0
2011-02-24 11:30:00,9.61,9.63,9.56,9.57,82900.0,9.61,9.63,9.56,9.57,82900.0
2011-02-24 11:40:00,9.56,9.59,9.52,9.53,56200.0,9.56,9.59,9.52,9.53,56200.0
2011-02-24 11:50:00,9.53,9.59,9.53,9.59,33000.0,9.53,9.59,9.53,9.59,33000.0
2011-02-24 12:00:00,9.58,9.6,9.53,9.53,51700.0,9.58,9.6,9.53,9.53,51700.0
2011-02-24 12:10:00,9.53,9.54,9.52,9.52,49100.0,9.53,9.54,9.52,9.52,49100.0
2011-02-24 12:20:00,9.52,9.53,9.49,9.49,57800.0,9.52,9.53,9.49,9.49,57800.0
2011-02-24 12:30:00,9.49,9.53,9.49,9.51,117000.0,9.49,9.53,9.49,9.51,117000.0
2011-02-24 12:40:00,9.51,9.52,9.49,9.5,215600.0,9.51,9.52,9.49,9.5,215600.0
2011-02-24 12:50:00,9.5,9.52,9.49,9.5,98800.0,9.5,9.52,9.49,9.5,98800.0
2011-02-24 13:00:00,9.51,9.54,9.5,9.5,162600.0,9.51,9.54,9.5,9.5,162600.0
2011-02-24 13:10:00,9.5,9.53,9.5,9.52,101900.0,9.5,9.53,9.5,9.52,101900.0
2011-02-24 13:20:00,9.52,9.53,9.5,9.52,60500.0,9.52,9.53,9.5,9.52,60500.0
2011-02-24 13:30:00,9.51,9.54,9.51,9.54,48400.0,9.51,9.54,9.51,9.54,48400.0
2011-02-24 13:40:00,9.53,9.55,9.51,9.51,61200.0,9.53,9.55,9.51,9.51,61200.0
2011-02-24 13:50:00,9.52,9.53,9.51,9.53,63800.0,9.52,9.53,9.51,9.53,63800.0
2011-02-24 14:00:00,9.53,9.55,9.52,9.54,33200.0,9.53,9.55,9.52,9.54,33200.0
2011-02-24 14:10:00,9.56,9.63,9.56,9.62,125700.0,9.56,9.63,9.56,9.62,125700.0
2011-02-24 14:20:00,9.61,9.63,9.57,9.58,104900.0,9.61,9.63,9.57,9.58,104900.0
2011-02-24 14:30:00,9.58,9.62,9.56,9.59,155700.0,9.58,9.62,9.56,9.59,155700.0
2011-02-24 14:40:00,9.6,9.6,9.58,9.59,48600.0,9.6,9.6,9.58,9.59,48600.0
2011-02-24 14:50:00,9.59,9.6,9.55,9.55,64200.0,9.59,9.6,9.55,9.55,64200.0
2011-02-24 15:00:00,9.56,9.62,9.55,9.62,108100.0,9.56,9.62,9.55,9.62,108100.0
2011-02-24 15:10:00,9.63,9.64,9.61,9.61,60500.0,9.63,9.64,9.61,9.61,60500.0
2011-02-24 15:20:00,9.61,9.62,9.6,9.61,55200.0,9.61,9.62,9.6,9.61,55200.0
2011-02-24 15:30:00,9.61,9.64,9.61,9.61,95200.0,9.61,9.64,9.61,9.61,95200.0
2011-02-24 15:40:00,9.61,9.62,9.59,9.59,65000.0,9.61,9.62,9.59,9.59,65000.0
2011-02-24 15:50:00,9.6,9.61,9.59,9.6,127300.0,9.6,9.61,9.59,9.6,127300.0
2011-02-25 09:30:00,9.68,9.8,9.68,9.8,62500.0,9.68,9.8,9.68,9.8,62500.0
2011-02-25 09:40:00,9.79,9.86,9.77,9.86,175700.0,9.79,9.86,9.77,9.86,175700.0
2011-02-25 09:50:00,9.85,9.89,9.75,9.8,239900.0,9.85,9.89,9.75,9.8,239900.0
2011-02-25 10:00:00,9.79,9.8,9.79,9.79,55000.0,9.79,9.8,9.79,9.79,55000.0
2011-02-25 10:10:00,9.79,9.79,9.7,9.7,109200.0,9.79,9.79,9.7,9.7,109200.0
2011-02-25 10:20:00,9.7,9.74,9.69,9.72,106700.0,9.7,9.74,9.69,9.72,106700.0
2011-02-25 10:30:00,9.72,9.76,9.71,9.73,60600.0,9.72,9.76,9.71,9.73,60600.0
2011-02-25 10:40:00,9.74,9.76,9.74,9.75,125500.0,9.74,9.76,9.74,9.75,125500.0
2011-02-25 10:50:00,9.75,9.76,9.73,9.75,35800.0,9.75,9.76,9.73,9.75,35800.0
2011-02-25 11:00:00,9.75,9.76,9.74,9.75,63200.0,9.75,9.76,9.74,9.75,63200.0
2011-02-25 11:10:00,9.74,9.79,9.74,9.77,45000.0,9.74,9.79,9.74,9.77,45000.0
2011-02-25 11:20:00,9.77,9.78,9.7,9.72,45400.0,9.77,9.78,9.7,9.72,45400.0
2011-02-25 11:30:00,9.72,9.77,9.72,9.75,94100.0,9.72,9.77,9.72,9.75,94100.0
2011-02-25 11:40:00,9.76,9.76,9.71,9.72,36500.0,9.76,9.76,9.71,9.72,36500.0
2011-02-25 11:50:00,9.72,9.75,9.72,9.75,20200.0,9.72,9.75,9.72,9.75,20200.0
2011-02-25 12:00:00,9.74,9.76,9.74,9.75,50200.0,9.74,9.76,9.74,9.75,50200.0
2011-02-25 12:10:00,9.75,9.76,9.74,9.75,69000.0,9.75,9.76,9.74,9.75,69000.0
2011-02-25 12:20:00,9.75,9.79,9.74,9.77,83700.0,9.75,9.79,9.74,9.77,83700.0
2011-02-25 12:30:00,9.77,9.78,9.76,9.76,40000.0,9.77,9.78,9.76,9.76,40000.0
2011-02-25 12:40:00,9.77,9.78,9.75,9.77,73200.0,9.77,9.78,9.75,9.77,73200.0
2011-02-25 12:50:00,9.77,9.79,9.77,9.79,14900.0,9.77,9.79,9.77,9.79,14900.0
2011-02-25 13:00:00,9.78,9.81,9.78,9.8,21500.0,9.78,9.81,9.78,9.8,21500.0
2011-02-25 13:10:00,9.8,9.83,9.8,9.83,32100.0,9.8,9.83,9.8,9.83,32100.0
2011-02-25 13:20:00,9.83,9.84,9.77,9.78,122700.0,9.83,9.84,9.77,9.78,122700.0
2011-02-25 13:30:00,9.78,9.81,9.77,9.8,39200.0,9.78,9.81,9.77,9.8,39200.0
2011-02-25 13:40:00,9.81,9.83,9.8,9.82,38300.0,9.81,9.83,9.8,9.82,38300.0
2011-02-25 13:50:00,9.82,9.83,9.82,9.83,75200.0,9.82,9.83,9.82,9.83,75200.0
2011-02-25 14:00:00,9.82,9.83,9.77,9.77,101500.0,9.82,9.83,9.77,9.77,101500.0
2011-02-25 14:10:00,9.77,9.78,9.76,9.76,37100.0,9.77,9.78,9.76,9.76,37100.0
2011-02-25 14:20:00,9.76,9.79,9.75,9.76,95600.0,9.76,9.79,9.75,9.76,95600.0
2011-02-25 14:30:00,9.77,9.8,9.76,9.79,81400.0,9.77,9.8,9.76,9.79,81400.0
2011-02-25 14:40:00,9.8,9.83,9.79,9.83,56100.0,9.8,9.83,9.79,9.83,56100.0
2011-02-25 14:50:00,9.83,9.84,9.8,9.81,153500.0,9.83,9.84,9.8,9.81,153500.0
2011-02-25 15:00:00,9.82,9.87,9.81,9.86,106700.0,9.82,9.87,9.81,9.86,106700.0
2011-02-25 15:10:00,9.87,9.92,9.87,9.9,170100.0,9.87,9.92,9.87,9.9,170100.0
2011-02-25 15:20:00,9.9,9.9,9.86,9.86,126300.0,9.9,9.9,9.86,9.86,126300.0
2011-02-25 15:30:00,9.86,9.87,9.83,9.85,102700.0,9.86,9.87,9.83,9.85,102700.0
2011-02-25 15:40:00,9.85,9.9,9.85,9.89,103100.0,9.85,9.9,9.85,9.89,103100.0
2011-02-25 15:50:00,9.9,9.91,9.83,9.88,451600.0,9.9,9.91,9.83,9.88,451600.0
2011-02-28 09:30:00,9.95,10.08,9.88,10.06,122000.0,9.95,10.08,9.88,10.06,122000.0
2011-02-28 09:40:00,10.06,10.08,9.99,10.01,77100.0,10.06,10.08,9.99,10.01,77100.0
2011-02-28 09:50:00,10.0,10.01,9.95,9.98,88200.0,10.0,10.01,9.95,9.98,88200.0
2011-02-28 10:00:00,9.99,9.99,9.93,9.93,49300.0,9.99,9.99,9.93,9.93,49300.0
2011-02-28 10:10:00,9.94,10.0,9.93,9.99,76100.0,9.94,10.0,9.93,9.99,76100.0
2011-02-28 10:20:00,9.99,9.99,9.96,9.96,36400.0,9.99,9.99,9.96,9.96,36400.0
2011-02-28 10:30:00,9.96,9.98,9.95,9.95,54300.0,9.96,9.98,9.95,9.95,54300.0
2011-02-28 10:40:00,9.96,9.96,9.94,9.95,54400.0,9.96,9.96,9.94,9.95,54400.0
2011-02-28 10:50:00,9.95,9.96,9.94,9.96,62200.0,9.95,9.96,9.94,9.96,62200.0
2011-02-28 11:00:00,9.96,9.99,9.96,9.97,53700.0,9.96,9.99,9.96,9.97,53700.0
2011-02-28 11:10:00,9.97,9.98,9.95,9.96,30900.0,9.97,9.98,9.95,9.96,30900.0
2011-02-28 11:20:00,9.96,9.97,9.94,9.94,39500.0,9.96,9.97,9.94,9.94,39500.0
2011-02-28 11:30:00,9.95,9.95,9.92,9.94,35600.0,9.95,9.95,9.92,9.94,35600.0
2011-02-28 11:40:00,9.93,9.96,9.92,9.95,57300.0,9.93,9.96,9.92,9.95,57300.0
2011-02-28 11:50:00,9.96,9.96,9.92,9.93,57900.0,9.96,9.96,9.92,9.93,57900.0
2011-02-28 12:00:00,9.92,9.93,9.89,9.89,55100.0,9.92,9.93,9.89,9.89,55100.0
2011-02-28 12:10:00,9.89,9.91,9.88,9.89,51200.0,9.89,9.91,9.88,9.89,51200.0
2011-02-28 12:20:00,9.89,9.91,9.89,9.91,17100.0,9.89,9.91,9.89,9.91,17100.0
2011-02-28 12:30:00,9.91,9.91,9.9,9.91,15100.0,9.91,9.91,9.9,9.91,15100.0
2011-02-28 12:40:00,9.91,9.91,9.86,9.87,36200.0,9.91,9.91,9.86,9.87,36200.0
2011-02-28 12:50:00,9.87,9.88,9.82,9.86,66100.0,9.87,9.88,9.82,9.86,66100.0
2011-02-28 13:00:00,9.86,9.87,9.84,9.85,53900.0,9.86,9.87,9.84,9.85,53900.0
2011-02-28 13:10:00,9.85,9.87,9.85,9.85,29500.0,9.85,9.87,9.85,9.85,29500.0
2011-02-28 13:20:00,9.86,9.89,9.85,9.85,69700.0,9.86,9.89,9.85,9.85,69700.0
2011-02-28 13:30:00,9.86,9.9,9.85,9.9,50400.0,9.86,9.9,9.85,9.9,50400.0
2011-02-28 13:40:00,9.89,9.9,9.89,9.89,23600.0,9.89,9.9,9.89,9.89,23600.0
2011-02-28 13:50:00,9.9,9.91,9.88,9.88,49900.0,9.9,9.91,9.88,9.88,49900.0
2011-02-28 14:00:00,9.88,9.88,9.86,9.87,16400.0,9.88,9.88,9.86,9.87,16400.0
2011-02-28 14:10:00,9.86,9.89,9.86,9.89,26900.0,9.86,9.89,9.86,9.89,26900.0
2011-02-28 14:20:00,9.88,9.89,9.88,9.89,24000.0,9.88,9.89,9.88,9.89,24000.0
2011-02-28 14:30:00,9.88,9.94,9.88,9.94,80000.0,9.88,9.94,9.88,9.94,80000.0
2011-02-28 14:40:00,9.93,9.94,9.92,9.92,41800.0,9.93,9.94,9.92,9.92,41800.0
2011-02-28 14:50:00,9.93,9.94,9.91,9.94,60400.0,9.93,9.94,9.91,9.94,60400.0
2011-02-28 15:00:00,9.93,9.94,9.91,9.92,49500.0,9.93,9.94,9.91,9.92,49500.0
2011-02-28 15:10:00,9.91,9.93,9.91,9.93,44700.0,9.91,9.93,9.91,9.93,44700.0
2011-02-28 15:20:00,9.92,9.95,9.92,9.95,76800.0,9.92,9.95,9.92,9.95,76800.0
2011-02-28 15:30:00,9.95,9.95,9.93,9.94,77400.0,9.95,9.95,9.93,9.94,77400.0
2011-02-28 15:40:00,9.94,9.95,9.92,9.93,59500.0,9.94,9.95,9.92,9.93,59500.0
2011-02-28 15:50:00,9.93,9.96,9.93,9.94,336400.0,9.93,9.96,9.93,9.94,336400.0
2011-03-01 09:30:00,10.0,10.08,9.98,10.01,172500.0,10.0,10.08,9.98,10.01,172500.0
2011-03-01 09:40:00,10.0,10.01,9.96,10.0,59400.0,10.0,10.01,9.96,10.0,59400.0
2011-03-01 09:50:00,10.0,10.01,9.99,10.0,62300.0,10.0,10.01,9.99,10.0,62300.0
2011-03-01 10:00:00,10.0,10.01,9.97,10.0,120100.0,10.0,10.01,9.97,10.0,120100.0
2011-03-01 10:10:00,10.0,10.0,9.96,9.96,128200.0,10.0,10.0,9.96,9.96,128200.0
2011-03-01 10:20:00,9.97,9.98,9.93,9.94,48100.0,9.97,9.98,9.93,9.94,48100.0
2011-03-01 10:30:00,9.93,9.94,9.91,9.92,54600.0,9.93,9.94,9.91,9.92,54600.0
2011-03-01 10:40:00,9.93,9.96,9.93,9.94,29300.0,9.93,9.96,9.93,9.94,29300.0
2011-03-01 10:50:00,9.95,10.01,9.95,10.01,47700.0,9.95,10.01,9.95,10.01,47700.0
2011-03-01 11:00:00,10.0,10.04,9.99,10.03,61700.0,10.0,10.04,9.99,10.03,61700.0
2011-03-01 11:10:00,10.04,10.04,10.03,10.04,28800.0,10.04,10.04,10.03,10.04,28800.0
2011-03-01 11:20:00,10.04,10.04,9.95,9.95,173700.0,10.04,10.04,9.95,9.95,173700.0
2011-03-01 11:30:00,9.94,9.99,9.93,9.97,37200.0,9.94,9.99,9.93,9.97,37200.0
2011-03-01 11:40:00,9.97,10.01,9.95,9.95,114300.0,9.97,10.01,9.95,9.95,114300.0
2011-03-01 11:50:00,9.96,9.96,9.89,9.89,48300.0,9.96,9.96,9.89,9.89,48300.0
2011-03-01 12:00:00,9.89,9.91,9.88,9.89,44600.0,9.89,9.91,9.88,9.89,44600.0
2011-03-01 12:10:00,9.89,9.9,9.85,9.9,77400.0,9.89,9.9,9.85,9.9,77400.0
2011-03-01 12:20:00,9.9,9.92,9.89,9.9,91900.0,9.9,9.92,9.89,9.9,91900.0
2011-03-01 12:30:00,9.91,9.93,9.9,9.92,22800.0,9.91,9.93,9.9,9.92,22800.0
2011-03-01 12:40:00,9.93,9.95,9.93,9.94,16600.0,9.93,9.95,9.93,9.94,16600.0
2011-03-01 12:50:00,9.95,9.95,9.9,9.92,81000.0,9.95,9.95,9.9,9.92,81000.0
2011-03-01 13:00:00,9.93,9.93,9.9,9.9,28000.0,9.93,9.93,9.9,9.9,28000.0
2011-03-01 13:10:00,9.91,9.94,9.88,9.91,154200.0,9.91,9.94,9.88,9.91,154200.0
2011-03-01 13:20:00,9.9,9.92,9.86,9.88,163600.0,9.9,9.92,9.86,9.88,163600.0
2011-03-01 13:30:00,9.87,9.9,9.86,9.89,45800.0,9.87,9.9,9.86,9.89,45800.0
2011-03-01 13:40:00,9.89,9.89,9.85,9.85,44700.0,9.89,9.89,9.85,9.85,44700.0
2011-03-01 13:50:00,9.85,9.88,9.85,9.86,49700.0,9.85,9.88,9.85,9.86,49700.0
2011-03-01 14:00:00,9.85,9.86,9.82,9.84,61200.0,9.85,9.86,9.82,9.84,61200.0
2011-03-01 14:10:00,9.84,9.85,9.81,9.84,39300.0,9.84,9.85,9.81,9.84,39300.0
2011-03-01 14:20:00,9.84,9.85,9.78,9.78,57600.0,9.84,9.85,9.78,9.78,57600.0
2011-03-01 14:30:00,9.78,9.8,9.75,9.76,87000.0,9.78,9.8,9.75,9.76,87000.0
2011-03-01 14:40:00,9.76,9.76,9.75,9.76,26200.0,9.76,9.76,9.75,9.76,26200.0
2011-03-01 14:50:00,9.76,9.77,9.73,9.73,131400.0,9.76,9.77,9.73,9.73,131400.0
2011-03-01 15:00:00,9.74,9.77,9.71,9.71,63600.0,9.74,9.77,9.71,9.71,63600.0
2011-03-01 15:10:00,9.71,9.75,9.7,9.75,61600.0,9.71,9.75,9.7,9.75,61600.0
2011-03-01 15:20:00,9.76,9.77,9.75,9.77,44200.0,9.76,9.77,9.75,9.77,44200.0
2011-03-01 15:30:00,9.76,9.78,9.76,9.78,26100.0,9.76,9.78,9.76,9.78,26100.0
2011-03-01 15:40:00,9.78,9.8,9.76,9.78,71000.0,9.78,9.8,9.76,9.78,71000.0
2011-03-01 15:50:00,9.78,9.81,9.78,9.79,261500.0,9.78,9.81,9.78,9.79,261500.0
2011-03-02 09:30:00,9.77,9.84,9.75,9.78,39500.0,9.77,9.84,9.75,9.78,39500.0
2011-03-02 09:40:00,9.79,9.85,9.78,9.8,37600.0,9.79,9.85,9.78,9.8,37600.0
2011-03-02 09:50:00,9.8,9.85,9.8,9.83,33600.0,9.8,9.85,9.8,9.83,33600.0
2011-03-02 10:00:00,9.83,9.87,9.83,9.83,31200.0,9.83,9.87,9.83,9.83,31200.0
2011-03-02 10:10:00,9.84,9.86,9.82,9.86,23400.0,9.84,9.86,9.82,9.86,23400.0
2011-03-02 10:20:00,9.86,9.87,9.83,9.85,56200.0,9.86,9.87,9.83,9.85,56200.0
2011-03-02 10:30:00,9.85,9.93,9.84,9.93,36100.0,9.85,9.93,9.84,9.93,36100.0
2011-03-02 10:40:00,9.92,9.93,9.9,9.91,26600.0,9.92,9.93,9.9,9.91,26600.0
2011-03-02 10:50:00,9.92,9.94,9.91,9.92,35200.0,9.92,9.94,9.91,9.92,35200.0
2011-03-02 11:00:00,9.93,9.95,9.9,9.93,80700.0,9.93,9.95,9.9,9.93,80700.0
2011-03-02 11:10:00,9.92,9.93,9.87,9.87,38500.0,9.92,9.93,9.87,9.87,38500.0
2011-03-02 11:20:00,9.88,9.89,9.82,9.83,85600.0,9.88,9.89,9.82,9.83,85600.0
2011-03-02 11:30:00,9.83,9.85,9.82,9.83,76800.0,9.83,9.85,9.82,9.83,76800.0
2011-03-02 11:40:00,9.83,9.84,9.79,9.79,50400.0,9.83,9.84,9.79,9.79,50400.0
2011-03-02 11:50:00,9.8,9.82,9.76,9.77,35700.0,9.8,9.82,9.76,9.77,35700.0
2011-03-02 12:00:00,9.77,9.84,9.75,9.83,100600.0,9.77,9.84,9.75,9.83,100600.0
2011-03-02 12:10:00,9.84,9.85,9.8,9.82,24900.0,9.84,9.85,9.8,9.82,24900.0
2011-03-02 12:20:00,9.82,9.88,9.82,9.85,77600.0,9.82,9.88,9.82,9.85,77600.0
2011-03-02 12:30:00,9.86,9.9,9.86,9.88,44700.0,9.86,9.9,9.86,9.88,44700.0
2011-03-02 12:40:00,9.89,9.9,9.84,9.85,92800.0,9.89,9.9,9.84,9.85,92800.0
2011-03-02 12:50:00,9.86,9.9,9.86,9.9,59600.0,9.86,9.9,9.86,9.9,59600.0
2011-03-02 13:00:00,9.9,9.98,9.89,9.92,108200.0,9.9,9.98,9.89,9.92,108200.0
2011-03-02 13:10:00,9.92,9.93,9.89,9.91,131500.0,9.92,9.93,9.89,9.91,131500.0
2011-03-02 13:20:00,9.91,9.94,9.91,9.94,13400.0,9.91,9.94,9.91,9.94,13400.0
2011-03-02 13:30:00,9.94,9.94,9.9,9.93,64500.0,9.94,9.94,9.9,9.93,64500.0
2011-03-02 13:40:00,9.92,9.92,9.88,9.9,24600.0,9.92,9.92,9.88,9.9,24600.0
2011-03-02 13:50:00,9.91,9.91,9.85,9.88,34900.0,9.91,9.91,9.85,9.88,34900.0
2011-03-02 14:00:00,9.88,9.89,9.82,9.86,61800.0,9.88,9.89,9.82,9.86,61800.0
2011-03-02 14:10:00,9.87,9.95,9.87,9.9,85900.0,9.87,9.95,9.87,9.9,85900.0
2011-03-02 14:20:00,9.9,9.92,9.85,9.86,47200.0,9.9,9.92,9.85,9.86,47200.0
2011-03-02 14:30:00,9.86,9.9,9.85,9.89,39700.0,9.86,9.9,9.85,9.89,39700.0
2011-03-02 14:40:00,9.89,9.94,9.89,9.93,34200.0,9.89,9.94,9.89,9.93,34200.0
2011-03-02 14:50:00,9.92,9.93,9.91,9.91,19200.0,9.92,9.93,9.91,9.91,19200.0
2011-03-02 15:00:00,9.91,9.96,9.91,9.95,40300.0,9.91,9.96,9.91,9.95,40300.0
2011-03-02 15:10:00,9.96,9.96,9.92,9.93,26300.0,9.96,9.96,9.92,9.93,26300.0
2011-03-02 15:20:00,9.92,9.98,9.91,9.95,123100.0,9.92,9.98,9.91,9.95,123100.0
2011-03-02 15:30:00,9.95,9.99,9.94,9.94,169500.0,9.95,9.99,9.94,9.94,169500.0
2011-03-02 15:40:00,9.94,9.95,9.9,9.91,76100.0,9.94,9.95,9.9,9.91,76100.0
2011-03-02 15:50:00,9.91,9.92,9.89,9.91,134400.0,9.91,9.92,9.89,9.91,134400.0
2011-03-03 09:30:00,10.0,10.08,9.89,10.04,43900.0,10.0,10.08,9.89,10.04,43900.0
2011-03-03 09:40:00,10.05,10.09,10.03,10.04,76000.0,10.05,10.09,10.03,10.04,76000.0
2011-03-03 09:50:00,10.04,10.05,10.01,10.04,45500.0,10.04,10.05,10.01,10.04,45500.0
2011-03-03 10:00:00,10.03,10.04,9.99,10.0,51100.0,10.03,10.04,9.99,10.0,51100.0
2011-03-03 10:10:00,10.0,10.03,9.99,10.0,64000.0,10.0,10.03,9.99,10.0,64000.0
2011-03-03 10:20:00,9.99,10.03,9.97,10.01,85800.0,9.99,10.03,9.97,10.01,85800.0
2011-03-03 10:30:00,10.01,10.01,9.97,9.98,67400.0,10.01,10.01,9.97,9.98,67400.0
2011-03-03 10:40:00,9.98,10.03,9.98,9.99,56500.0,9.98,10.03,9.98,9.99,56500.0
2011-03-03 10:50:00,9.99,10.0,9.95,9.98,48500.0,9.99,10.0,9.95,9.98,48500.0
2011-03-03 11:00:00,10.0,10.01,9.95,9.97,60300.0,10.0,10.01,9.95,9.97,60300.0
2011-03-03 11:10:00,9.96,10.01,9.93,10.0,77800.0,9.96,10.01,9.93,10.0,77800.0
2011-03-03 11:20:00,10.0,10.01,9.99,10.0,24700.0,10.0,10.01,9.99,10.0,24700.0
2011-03-03 11:30:00,10.0,10.0,9.94,9.95,65800.0,10.0,10.0,9.94,9.95,65800.0
2011-03-03 11:40:00,9.95,9.97,9.94,9.95,60800.0,9.95,9.97,9.94,9.95,60800.0
2011-03-03 11:50:00,9.95,10.0,9.95,9.99,39300.0,9.95,10.0,9.95,9.99,39300.0
2011-03-03 12:00:00,9.99,10.0,9.97,9.98,14400.0,9.99,10.0,9.97,9.98,14400.0
2011-03-03 12:10:00,9.97,9.98,9.97,9.97,5800.0,9.97,9.98,9.97,9.97,5800.0
2011-03-03 12:20:00,9.97,9.99,9.95,9.95,38800.0,9.97,9.99,9.95,9.95,38800.0
2011-03-03 12:30:00,9.95,10.01,9.95,10.01,45200.0,9.95,10.01,9.95,10.01,45200.0
2011-03-03 12:40:00,10.0,10.02,10.0,10.02,66700.0,10.0,10.02,10.0,10.02,66700.0
2011-03-03 12:50:00,10.02,10.02,10.0,10.0,15100.0,10.02,10.02,10.0,10.0,15100.0
2011-03-03 13:00:00,10.01,10.04,10.0,10.04,72100.0,10.01,10.04,10.0,10.04,72100.0
2011-03-03 13:10:00,10.04,10.05,10.03,10.04,94900.0,10.04,10.05,10.03,10.04,94900.0
2011-03-03 13:20:00,10.04,10.05,10.03,10.04,103700.0,10.04,10.05,10.03,10.04,103700.0
2011-03-03 13:30:00,10.03,10.05,10.02,10.05,27400.0,10.03,10.05,10.02,10.05,27400.0
2011-03-03 13:40:00,10.04,10.05,10.01,10.04,66900.0,10.04,10.05,10.01,10.04,66900.0
2011-03-03 13:50:00,10.03,10.05,10.02,10.04,32100.0,10.03,10.05,10.02,10.04,32100.0
2011-03-03 14:00:00,10.03,10.04,10.03,10.03,11900.0,10.03,10.04,10.03,10.03,11900.0
2011-03-03 14:10:00,10.04,10.04,10.01,10.01,39800.0,10.04,10.04,10.01,10.01,39800.0
2011-03-03 14:20:00,10.02,10.03,10.01,10.02,25700.0,10.02,10.03,10.01,10.02,25700.0
2011-03-03 14:30:00,10.02,10.03,10.0,10.01,155500.0,10.02,10.03,10.0,10.01,155500.0
2011-03-03 14:40:00,10.01,10.01,10.0,10.01,32300.0,10.01,10.01,10.0,10.01,32300.0
2011-03-03 14:50:00,10.0,10.07,10.0,10.07,123600.0,10.0,10.07,10.0,10.07,123600.0
2011-03-03 15:00:00,10.07,10.07,10.01,10.02,46900.0,10.07,10.07,10.01,10.02,46900.0
2011-03-03 15:10:00,10.02,10.02,10.01,10.02,29900.0,10.02,10.02,10.01,10.02,29900.0
2011-03-03 15:20:00,10.01,10.02,10.0,10.0,45300.0,10.01,10.02,10.0,10.0,45300.0
2011-03-03 15:30:00,10.0,10.0,9.98,9.99,107700.0,10.0,10.0,9.98,9.99,107700.0
2011-03-03 15:40:00,10.0,10.02,10.0,10.02,54600.0,10.0,10.02,10.0,10.02,54600.0
2011-03-03 15:50:00,10.02,10.02,9.96,9.98,270900.0,10.02,10.02,9.96,9.98,270900.0
2011-03-04 09:30:00,10.0,10.01,9.96,10.01,15700.0,10.0,10.01,9.96,10.01,15700.0
2011-03-04 09:40:00,10.0,10.01,9.91,9.96,50700.0,10.0,10.01,9.91,9.96,50700.0
2011-03-04 09:50:00,9.96,10.0,9.91,9.99,22300.0,9.96,10.0,9.91,9.99,22300.0
2011-03-04 10:00:00,9.99,10.02,9.94,9.96,34900.0,9.99,10.02,9.94,9.96,34900.0
2011-03-04 10:10:00,9.96,9.97,9.91,9.92,22300.0,9.96,9.97,9.91,9.92,22300.0
2011-03-04 10:20:00,9.91,9.92,9.88,9.91,32000.0,9.91,9.92,9.88,9.91,32000.0
2011-03-04 10:30:00,9.92,9.95,9.91,9.94,19300.0,9.92,9.95,9.91,9.94,19300.0
2011-03-04 10:40:00,9.94,9.95,9.92,9.94,25000.0,9.94,9.95,9.92,9.94,25000.0
2011-03-04 10:50:00,9.94,9.98,9.94,9.97,16000.0,9.94,9.98,9.94,9.97,16000.0
2011-03-04 11:00:00,9.97,9.99,9.95,9.96,11800.0,9.97,9.99,9.95,9.96,11800.0
2011-03-04 11:10:00,9.96,9.97,9.95,9.95,18300.0,9.96,9.97,9.95,9.95,18300.0
2011-03-04 11:20:00,9.96,9.97,9.94,9.96,56300.0,9.96,9.97,9.94,9.96,56300.0
2011-03-04 11:30:00,9.97,9.98,9.93,9.98,131600.0,9.97,9.98,9.93,9.98,131600.0
2011-03-04 11:40:00,9.98,9.99,9.96,9.97,32000.0,9.98,9.99,9.96,9.97,32000.0
2011-03-04 11:50:00,9.97,9.98,9.95,9.95,12400.0,9.97,9.98,9.95,9.95,12400.0
2011-03-04 12:00:00,9.95,9.97,9.92,9.92,31300.0,9.95,9.97,9.92,9.92,31300.0
2011-03-04 12:10:00,9.93,9.93,9.89,9.89,20100.0,9.93,9.93,9.89,9.89,20100.0
2011-03-04 12:20:00,9.89,9.89,9.84,9.87,67100.0,9.89,9.89,9.84,9.87,67100.0
2011-03-04 12:30:00,9.87,9.88,9.86,9.87,6900.0,9.87,9.88,9.86,9.87,6900.0
2011-03-04 12:40:00,9.88,9.9,9.88,9.9,11600.0,9.88,9.9,9.88,9.9,11600.0
2011-03-04 12:50:00,9.9,9.91,9.87,9.91,81500.0,9.9,9.91,9.87,9.91,81500.0
2011-03-04 13:00:00,9.92,9.93,9.91,9.93,10300.0,9.92,9.93,9.91,9.93,10300.0
2011-03-04 13:10:00,9.93,9.93,9.9,9.91,30600.0,9.93,9.93,9.9,9.91,30600.0
2011-03-04 13:20:00,9.92,9.94,9.91,9.91,22600.0,9.92,9.94,9.91,9.91,22600.0
2011-03-04 13:30:00,9.92,9.95,9.91,9.93,21700.0,9.92,9.95,9.91,9.93,21700.0
2011-03-04 13:40:00,9.93,9.94,9.91,9.91,29600.0,9.93,9.94,9.91,9.91,29600.0
2011-03-04 13:50:00,9.9,9.91,9.86,9.9,32600.0,9.9,9.91,9.86,9.9,32600.0
2011-03-04 14:00:00,9.9,9.9,9.86,9.86,24300.0,9.9,9.9,9.86,9.86,24300.0
2011-03-04 14:10:00,9.86,9.87,9.85,9.85,28800.0,9.86,9.87,9.85,9.85,28800.0
2011-03-04 14:20:00,9.85,9.86,9.84,9.85,15000.0,9.85,9.86,9.84,9.85,15000.0
2011-03-04 14:30:00,9.85,9.85,9.83,9.83,14700.0,9.85,9.85,9.83,9.83,14700.0
2011-03-04 14:40:00,9.83,9.84,9.82,9.82,27600.0,9.83,9.84,9.82,9.82,27600.0
2011-03-04 14:50:00,9.82,9.84,9.82,9.84,23900.0,9.82,9.84,9.82,9.84,23900.0
2011-03-04 15:00:00,9.85,9.87,9.85,9.86,15600.0,9.85,9.87,9.85,9.86,15600.0
2011-03-04 15:10:00,9.87,9.87,9.85,9.86,36000.0,9.87,9.87,9.85,9.86,36000.0
2011-03-04 15:20:00,9.87,9.87,9.81,9.82,76700.0,9.87,9.87,9.81,9.82,76700.0
2011-03-04 15:30:00,9.82,9.83,9.79,9.81,77200.0,9.82,9.83,9.79,9.81,77200.0
2011-03-04 15:40:00,9.81,9.87,9.81,9.87,64600.0,9.81,9.87,9.81,9.87,64600.0
2011-03-04 15:50:00,9.87,9.89,9.85,9.85,149300.0,9.87,9.89,9.85,9.85,149300.0
2011-03-07 09:30:00,9.93,10.0,9.9,9.92,22300.0,9.93,10.0,9.9,9.92,22300.0
2011-03-07 09:40:00,9.92,9.92,9.87,9.88,39400.0,9.92,9.92,9.87,9.88,39400.0
2011-03-07 09:50:00,9.88,9.89,9.83,9.86,26500.0,9.88,9.89,9.83,9.86,26500.0
2011-03-07 10:00:00,9.87,9.87,9.82,9.84,28400.0,9.87,9.87,9.82,9.84,28400.0
2011-03-07 10:10:00,9.83,9.84,9.81,9.82,14300.0,9.83,9.84,9.81,9.82,14300.0
2011-03-07 10:20:00,9.82,9.83,9.78,9.8,73600.0,9.82,9.83,9.78,9.8,73600.0
2011-03-07 10:30:00,9.8,9.8,9.71,9.72,33100.0,9.8,9.8,9.71,9.72,33100.0
2011-03-07 10:40:00,9.71,9.72,9.63,9.66,64600.0,9.71,9.72,9.63,9.66,64600.0
2011-03-07 10:50:00,9.67,9.74,9.67,9.72,118600.0,9.67,9.74,9.67,9.72,118600.0
2011-03-07 11:00:00,9.72,9.73,9.62,9.63,104700.0,9.72,9.73,9.62,9.63,104700.0
2011-03-07 11:10:00,9.63,9.66,9.62,9.64,36000.0,9.63,9.66,9.62,9.64,36000.0
2011-03-07 11:20:00,9.64,9.65,9.62,9.65,58000.0,9.64,9.65,9.62,9.65,58000.0
2011-03-07 11:30:00,9.65,9.65,9.62,9.64,148500.0,9.65,9.65,9.62,9.64,148500.0
2011-03-07 11:40:00,9.64,9.64,9.59,9.6,36200.0,9.64,9.64,9.59,9.6,36200.0
2011-03-07 11:50:00,9.59,9.6,9.56,9.56,52900.0,9.59,9.6,9.56,9.56,52900.0
2011-03-07 12:00:00,9.57,9.59,9.53,9.57,113700.0,9.57,9.59,9.53,9.57,113700.0
2011-03-07 12:10:00,9.57,9.57,9.53,9.54,95400.0,9.57,9.57,9.53,9.54,95400.0
2011-03-07 12:20:00,9.54,9.54,9.48,9.5,118400.0,9.54,9.54,9.48,9.5,118400.0
2011-03-07 12:30:00,9.49,9.52,9.49,9.49,131600.0,9.49,9.52,9.49,9.49,131600.0
2011-03-07 12:40:00,9.5,9.5,9.48,9.48,45500.0,9.5,9.5,9.48,9.48,45500.0
2011-03-07 12:50:00,9.48,9.49,9.43,9.46,250200.0,9.48,9.49,9.43,9.46,250200.0
2011-03-07 13:00:00,9.47,9.48,9.39,9.41,227000.0,9.47,9.48,9.39,9.41,227000.0
2011-03-07 13:10:00,9.4,9.41,9.37,9.39,211800.0,9.4,9.41,9.37,9.39,211800.0
2011-03-07 13:20:00,9.39,9.45,9.35,9.44,150800.0,9.39,9.45,9.35,9.44,150800.0
2011-03-07 13:30:00,9.44,9.44,9.35,9.4,251400.0,9.44,9.44,9.35,9.4,251400.0
2011-03-07 13:40:00,9.4,9.42,9.38,9.42,61500.0,9.4,9.42,9.38,9.42,61500.0
2011-03-07 13:50:00,9.42,9.42,9.39,9.39,130000.0,9.42,9.42,9.39,9.39,130000.0
2011-03-07 14:00:00,9.4,9.4,9.39,9.4,36000.0,9.4,9.4,9.39,9.4,36000.0
2011-03-07 14:10:00,9.39,9.4,9.36,9.39,129900.0,9.39,9.4,9.36,9.39,129900.0
2011-03-07 14:20:00,9.39,9.43,9.39,9.43,81000.0,9.39,9.43,9.39,9.43,81000.0
2011-03-07 14:30:00,9.42,9.42,9.4,9.41,79900.0,9.42,9.42,9.4,9.41,79900.0
2011-03-07 14:40:00,9.4,9.43,9.38,9.42,94800.0,9.4,9.43,9.38,9.42,94800.0
2011-03-07 14:50:00,9.43,9.43,9.41,9.43,26200.0,9.43,9.43,9.41,9.43,26200.0
2011-03-07 15:00:00,9.42,9.44,9.41,9.44,71300.0,9.42,9.44,9.41,9.44,71300.0
2011-03-07 15:10:00,9.44,9.45,9.43,9.43,40700.0,9.44,9.45,9.43,9.43,40700.0
2011-03-07 15:20:00,9.44,9.46,9.42,9.44,105400.0,9.44,9.46,9.42,9.44,105400.0
2011-03-07 15:30:00,9.44,9.48,9.41,9.47,160100.0,9.44,9.48,9.41,9.47,160100.0
2011-03-07 15:40:00,9.48,9.52,9.46,9.48,261300.0,9.48,9.52,9.46,9.48,261300.0
2011-03-07 15:50:00,9.49,9.49,9.41,9.42,391300.0,9.49,9.49,9.41,9.42,391300.0
2011-03-08 09:30:00,9.46,9.53,9.43,9.46,162300.0,9.46,9.53,9.43,9.46,162300.0
2011-03-08 09:40:00,9.47,9.5,9.43,9.47,123700.0,9.47,9.5,9.43,9.47,123700.0
2011-03-08 09:50:00,9.47,9.52,9.46,9.49,66900.0,9.47,9.52,9.46,9.49,66900.0
2011-03-08 10:00:00,9.5,9.54,9.46,9.46,127000.0,9.5,9.54,9.46,9.46,127000.0
2011-03-08 10:10:00,9.45,9.51,9.45,9.48,86500.0,9.45,9.51,9.45,9.48,86500.0
2011-03-08 10:20:00,9.48,9.53,9.48,9.53,80100.0,9.48,9.53,9.48,9.53,80100.0
2011-03-08 10:30:00,9.54,9.6,9.54,9.58,44300.0,9.54,9.6,9.54,9.58,44300.0
2011-03-08 10:40:00,9.59,9.6,9.53,9.55,37900.0,9.59,9.6,9.53,9.55,37900.0
2011-03-08 10:50:00,9.55,9.61,9.55,9.57,21800.0,9.55,9.61,9.55,9.57,21800.0
2011-03-08 11:00:00,9.58,9.62,9.58,9.6,17300.0,9.58,9.62,9.58,9.6,17300.0
2011-03-08 11:10:00,9.6,9.62,9.58,9.62,20900.0,9.6,9.62,9.58,9.62,20900.0
2011-03-08 11:20:00,9.62,9.66,9.6,9.65,48500.0,9.62,9.66,9.6,9.65,48500.0
2011-03-08 11:30:00,9.65,9.66,9.62,9.64,24600.0,9.65,9.66,9.62,9.64,24600.0
2011-03-08 11:40:00,9.64,9.64,9.63,9.64,6400.0,9.64,9.64,9.63,9.64,6400.0
2011-03-08 11:50:00,9.64,9.64,9.6,9.62,89800.0,9.64,9.64,9.6,9.62,89800.0
2011-03-08 12:00:00,9.62,9.63,9.61,9.61,51100.0,9.62,9.63,9.61,9.61,51100.0
2011-03-08 12:10:00,9.62,9.65,9.61,9.64,33700.0,9.62,9.65,9.61,9.64,33700.0
2011-03-08 12:20:00,9.64,9.68,9.64,9.68,42300.0,9.64,9.68,9.64,9.68,42300.0
2011-03-08 12:30:00,9.68,9.68,9.65,9.66,11600.0,9.68,9.68,9.65,9.66,11600.0
2011-03-08 12:40:00,9.66,9.66,9.65,9.66,10600.0,9.66,9.66,9.65,9.66,10600.0
2011-03-08 12:50:00,9.66,9.66,9.64,9.64,22100.0,9.66,9.66,9.64,9.64,22100.0
2011-03-08 13:00:00,9.63,9.65,9.63,9.65,18700.0,9.63,9.65,9.63,9.65,18700.0
2011-03-08 13:10:00,9.65,9.66,9.64,9.66,25200.0,9.65,9.66,9.64,9.66,25200.0
2011-03-08 13:20:00,9.66,9.66,9.65,9.66,12900.0,9.66,9.66,9.65,9.66,12900.0
2011-03-08 13:30:00,9.66,9.7,9.66,9.7,60100.0,9.66,9.7,9.66,9.7,60100.0
2011-03-08 13:40:00,9.7,9.72,9.68,9.71,38400.0,9.7,9.72,9.68,9.71,38400.0
2011-03-08 13:50:00,9.71,9.71,9.7,9.71,21700.0,9.71,9.71,9.7,9.71,21700.0
2011-03-08 14:00:00,9.71,9.71,9.65,9.68,65300.0,9.71,9.71,9.65,9.68,65300.0
2011-03-08 14:10:00,9.68,9.71,9.67,9.71,56500.0,9.68,9.71,9.67,9.71,56500.0
2011-03-08 14:20:00,9.72,9.72,9.67,9.68,52100.0,9.72,9.72,9.67,9.68,52100.0
2011-03-08 14:30:00,9.69,9.69,9.66,9.69,36400.0,9.69,9.69,9.66,9.69,36400.0
2011-03-08 14:40:00,9.69,9.72,9.68,9.71,54600.0,9.69,9.72,9.68,9.71,54600.0
2011-03-08 14:50:00,9.71,9.73,9.69,9.69,126000.0,9.71,9.73,9.69,9.69,126000.0
2011-03-08 15:00:00,9.69,9.72,9.68,9.72,37400.0,9.69,9.72,9.68,9.72,37400.0
2011-03-08 15:10:00,9.72,9.84,9.72,9.81,442500.0,9.72,9.84,9.72,9.81,442500.0
2011-03-08 15:20:00,9.81,9.82,9.78,9.79,102000.0,9.81,9.82,9.78,9.79,102000.0
2011-03-08 15:30:00,9.78,9.81,9.78,9.79,96100.0,9.78,9.81,9.78,9.79,96100.0
2011-03-08 15:40:00,9.8,9.8,9.75,9.79,184700.0,9.8,9.8,9.75,9.79,184700.0
2011-03-08 15:50:00,9.78,9.81,9.78,9.79,281000.0,9.78,9.81,9.78,9.79,281000.0
2011-03-09 09:30:00,9.78,9.83,9.71,9.75,100400.0,9.78,9.83,9.71,9.75,100400.0
2011-03-09 09:40:00,9.75,9.81,9.71,9.8,117600.0,9.75,9.81,9.71,9.8,117600.0
2011-03-09 09:50:00,9.8,9.81,9.75,9.75,76600.0,9.8,9.81,9.75,9.75,76600.0
2011-03-09 10:00:00,9.75,9.78,9.72,9.77,66900.0,9.75,9.78,9.72,9.77,66900.0
2011-03-09 10:10:00,9.77,9.81,9.76,9.81,59400.0,9.77,9.81,9.76,9.81,59400.0
2011-03-09 10:20:00,9.81,9.86,9.81,9.86,31600.0,9.81,9.86,9.81,9.86,31600.0
2011-03-09 10:30:00,9.85,9.9,9.85,9.9,117500.0,9.85,9.9,9.85,9.9,117500.0
2011-03-09 10:40:00,9.89,9.92,9.87,9.92,102100.0,9.89,9.92,9.87,9.92,102100.0
2011-03-09 10:50:00,9.92,9.92,9.8,9.81,128700.0,9.92,9.92,9.8,9.81,128700.0
2011-03-09 11:00:00,9.8,9.83,9.77,9.81,69600.0,9.8,9.83,9.77,9.81,69600.0
2011-03-09 11:10:00,9.81,9.84,9.8,9.82,68600.0,9.81,9.84,9.8,9.82,68600.0
2011-03-09 11:20:00,9.82,9.85,9.79,9.8,83500.0,9.82,9.85,9.79,9.8,83500.0
2011-03-09 11:30:00,9.79,9.83,9.75,9.82,63600.0,9.79,9.83,9.75,9.82,63600.0
2011-03-09 11:40:00,9.82,9.83,9.79,9.8,44000.0,9.82,9.83,9.79,9.8,44000.0
2011-03-09 11:50:00,9.8,9.85,9.78,9.83,78300.0,9.8,9.85,9.78,9.83,78300.0
2011-03-09 12:00:00,9.83,9.86,9.82,9.83,52100.0,9.83,9.86,9.82,9.83,52100.0
2011-03-09 12:10:00,9.83,9.85,9.83,9.84,16400.0,9.83,9.85,9.83,9.84,16400.0
2011-03-09 12:20:00,9.84,9.88,9.83,9.88,160000.0,9.84,9.88,9.83,9.88,160000.0
2011-03-09 12:30:00,9.88,9.89,9.88,9.88,18900.0,9.88,9.89,9.88,9.88,18900.0
2011-03-09 12:40:00,9.88,9.91,9.88,9.91,79400.0,9.88,9.91,9.88,9.91,79400.0
2011-03-09 12:50:00,9.91,9.93,9.87,9.89,41200.0,9.91,9.93,9.87,9.89,41200.0
2011-03-09 13:00:00,9.89,9.9,9.87,9.87,68800.0,9.89,9.9,9.87,9.87,68800.0
2011-03-09 13:10:00,9.87,9.88,9.87,9.88,10800.0,9.87,9.88,9.87,9.88,10800.0
2011-03-09 13:20:00,9.88,9.91,9.88,9.9,52100.0,9.88,9.91,9.88,9.9,52100.0
2011-03-09 13:30:00,9.9,9.91,9.87,9.87,52900.0,9.9,9.91,9.87,9.87,52900.0
2011-03-09 13:40:00,9.87,9.89,9.85,9.86,43900.0,9.87,9.89,9.85,9.86,43900.0
2011-03-09 13:50:00,9.86,9.89,9.85,9.88,80800.0,9.86,9.89,9.85,9.88,80800.0
2011-03-09 14:00:00,9.88,9.91,9.85,9.9,78000.0,9.88,9.91,9.85,9.9,78000.0
2011-03-09 14:10:00,9.9,9.91,9.88,9.91,34800.0,9.9,9.91,9.88,9.91,34800.0
2011-03-09 14:20:00,9.91,9.91,9.89,9.89,16700.0,9.91,9.91,9.89,9.89,16700.0
2011-03-09 14:30:00,9.88,9.89,9.85,9.89,118400.0,9.88,9.89,9.85,9.89,118400.0
2011-03-09 14:40:00,9.89,9.89,9.86,9.88,128200.0,9.89,9.89,9.86,9.88,128200.0
2011-03-09 14:50:00,9.88,9.9,9.88,9.88,41200.0,9.88,9.9,9.88,9.88,41200.0
2011-03-09 15:00:00,9.89,9.89,9.87,9.88,28000.0,9.89,9.89,9.87,9.88,28000.0
2011-03-09 15:10:00,9.88,9.9,9.87,9.87,43500.0,9.88,9.9,9.87,9.87,43500.0
2011-03-09 15:20:00,9.88,9.89,9.87,9.88,30300.0,9.88,9.89,9.87,9.88,30300.0
2011-03-09 15:30:00,9.88,9.89,9.85,9.86,95500.0,9.88,9.89,9.85,9.86,95500.0
2011-03-09 15:40:00,9.86,9.87,9.85,9.86,52400.0,9.86,9.87,9.85,9.86,52400.0
2011-03-09 15:50:00,9.86,9.89,9.85,9.87,261500.0,9.86,9.89,9.85,9.87,261500.0
2011-03-10 09:30:00,9.81,9.83,9.63,9.65,128400.0,9.81,9.83,9.63,9.65,128400.0
2011-03-10 09:40:00,9.68,9.74,9.58,9.68,96000.0,9.68,9.74,9.58,9.68,96000.0
2011-03-10 09:50:00,9.69,9.71,9.65,9.67,47200.0,9.69,9.71,9.65,9.67,47200.0
2011-03-10 10:00:00,9.67,9.67,9.62,9.66,169000.0,9.67,9.67,9.62,9.66,169000.0
2011-03-10 10:10:00,9.65,9.69,9.63,9.68,84100.0,9.65,9.69,9.63,9.68,84100.0
2011-03-10 10:20:00,9.68,9.72,9.67,9.68,44700.0,9.68,9.72,9.67,9.68,44700.0
2011-03-10 10:30:00,9.67,9.7,9.64,9.68,135600.0,9.67,9.7,9.64,9.68,135600.0
2011-03-10 10:40:00,9.68,9.72,9.65,9.67,201700.0,9.68,9.72,9.65,9.67,201700.0
2011-03-10 10:50:00,9.68,9.71,9.65,9.69,141800.0,9.68,9.71,9.65,9.69,141800.0
2011-03-10 11:00:00,9.69,9.73,9.69,9.71,54000.0,9.69,9.73,9.69,9.71,54000.0
2011-03-10 11:10:00,9.71,9.71,9.66,9.68,37900.0,9.71,9.71,9.66,9.68,37900.0
2011-03-10 11:20:00,9.69,9.7,9.67,9.68,70800.0,9.69,9.7,9.67,9.68,70800.0
2011-03-10 11:30:00,9.68,9.71,9.67,9.7,82400.0,9.68,9.71,9.67,9.7,82400.0
2011-03-10 11:40:00,9.7,9.73,9.69,9.69,80100.0,9.7,9.73,9.69,9.69,80100.0
2011-03-10 11:50:00,9.7,9.74,9.7,9.74,77000.0,9.7,9.74,9.7,9.74,77000.0
2011-03-10 12:00:00,9.74,9.75,9.7,9.7,72800.0,9.74,9.75,9.7,9.7,72800.0
2011-03-10 12:10:00,9.71,9.74,9.7,9.74,85200.0,9.71,9.74,9.7,9.74,85200.0
2011-03-10 12:20:00,9.74,9.78,9.72,9.73,135300.0,9.74,9.78,9.72,9.73,135300.0
2011-03-10 12:30:00,9.75,9.75,9.7,9.74,117000.0,9.75,9.75,9.7,9.74,117000.0
2011-03-10 12:40:00,9.75,9.77,9.72,9.75,71700.0,9.75,9.77,9.72,9.75,71700.0
2011-03-10 12:50:00,9.75,9.84,9.75,9.84,103000.0,9.75,9.84,9.75,9.84,103000.0
2011-03-10 13:00:00,9.84,9.86,9.81,9.82,186000.0,9.84,9.86,9.81,9.82,186000.0
2011-03-10 13:10:00,9.82,9.84,9.81,9.83,56000.0,9.82,9.84,9.81,9.83,56000.0
2011-03-10 13:20:00,9.84,9.84,9.76,9.77,95500.0,9.84,9.84,9.76,9.77,95500.0
2011-03-10 13:30:00,9.77,9.77,9.69,9.69,140700.0,9.77,9.77,9.69,9.69,140700.0
2011-03-10 13:40:00,9.69,9.73,9.69,9.72,96200.0,9.69,9.73,9.69,9.72,96200.0
2011-03-10 13:50:00,9.73,9.74,9.7,9.72,42300.0,9.73,9.74,9.7,9.72,42300.0
2011-03-10 14:00:00,9.72,9.73,9.69,9.72,81800.0,9.72,9.73,9.69,9.72,81800.0
2011-03-10 14:10:00,9.71,9.74,9.69,9.72,94500.0,9.71,9.74,9.69,9.72,94500.0
2011-03-10 14:20:00,9.72,9.72,9.67,9.67,80300.0,9.72,9.72,9.67,9.67,80300.0
2011-03-10 14:30:00,9.67,9.7,9.66,9.67,65700.0,9.67,9.7,9.66,9.67,65700.0
2011-03-10 14:40:00,9.67,9.69,9.67,9.67,39400.0,9.67,9.69,9.67,9.67,39400.0
2011-03-10 14:50:00,9.68,9.68,9.66,9.67,57900.0,9.68,9.68,9.66,9.67,57900.0
2011-03-10 15:00:00,9.67,9.67,9.63,9.66,101800.0,9.67,9.67,9.63,9.66,101800.0
2011-03-10 15:10:00,9.65,9.65,9.59,9.59,81600.0,9.65,9.65,9.59,9.59,81600.0
2011-03-10 15:20:00,9.6,9.6,9.57,9.58,63400.0,9.6,9.6,9.57,9.58,63400.0
2011-03-10 15:30:00,9.59,9.59,9.56,9.59,84100.0,9.59,9.59,9.56,9.59,84100.0
2011-03-10 15:40:00,9.58,9.65,9.58,9.62,128000.0,9.58,9.65,9.58,9.62,128000.0
2011-03-10 15:50:00,9.62,9.62,9.58,9.58,210300.0,9.62,9.62,9.58,9.58,210300.0
2011-03-11 09:30:00,9.39,9.57,9.37,9.54,108000.0,9.39,9.57,9.37,9.54,108000.0
2011-03-11 09:40:00,9.55,9.56,9.47,9.49,71600.0,9.55,9.56,9.47,9.49,71600.0
2011-03-11 09:50:00,9.49,9.52,9.46,9.51,82900.0,9.49,9.52,9.46,9.51,82900.0
2011-03-11 10:00:00,9.5,9.51,9.45,9.46,40100.0,9.5,9.51,9.45,9.46,40100.0
2011-03-11 10:10:00,9.46,9.51,9.46,9.5,73600.0,9.46,9.51,9.46,9.5,73600.0
2011-03-11 10:20:00,9.5,9.51,9.47,9.48,54200.0,9.5,9.51,9.47,9.48,54200.0
2011-03-11 10:30:00,9.47,9.49,9.42,9.43,61100.0,9.47,9.49,9.42,9.43,61100.0
2011-03-11 10:40:00,9.44,9.45,9.41,9.44,75800.0,9.44,9.45,9.41,9.44,75800.0
2011-03-11 10:50:00,9.44,9.45,9.38,9.4,85200.0,9.44,9.45,9.38,9.4,85200.0
2011-03-11 11:00:00,9.41,9.46,9.4,9.44,85300.0,9.41,9.46,9.4,9.44,85300.0
2011-03-11 11:10:00,9.44,9.46,9.43,9.46,49700.0,9.44,9.46,9.43,9.46,49700.0
2011-03-11 11:20:00,9.46,9.52,9.45,9.51,20600.0,9.46,9.52,9.45,9.51,20600.0
2011-03-11 11:30:00,9.51,9.54,9.49,9.53,33300.0,9.51,9.54,9.49,9.53,33300.0
2011-03-11 11:40:00,9.52,9.56,9.52,9.54,27100.0,9.52,9.56,9.52,9.54,27100.0
2011-03-11 11:50:00,9.54,9.58,9.54,9.56,24900.0,9.54,9.58,9.54,9.56,24900.0
2011-03-11 12:00:00,9.56,9.59,9.54,9.54,78000.0,9.56,9.59,9.54,9.54,78000.0
2011-03-11 12:10:00,9.54,9.55,9.5,9.51,65600.0,9.54,9.55,9.5,9.51,65600.0
2011-03-11 12:20:00,9.52,9.56,9.52,9.54,28300.0,9.52,9.56,9.52,9.54,28300.0
2011-03-11 12:30:00,9.54,9.55,9.52,9.52,46000.0,9.54,9.55,9.52,9.52,46000.0
2011-03-11 12:40:00,9.52,9.53,9.51,9.51,27100.0,9.52,9.53,9.51,9.51,27100.0
2011-03-11 12:50:00,9.51,9.53,9.51,9.51,23600.0,9.51,9.53,9.51,9.51,23600.0
2011-03-11 13:00:00,9.51,9.52,9.51,9.51,2700.0,9.51,9.52,9.51,9.51,2700.0
2011-03-11 13:10:00,9.52,9.52,9.47,9.49,69900.0,9.52,9.52,9.47,9.49,69900.0
2011-03-11 13:20:00,9.48,9.52,9.48,9.52,15800.0,9.48,9.52,9.48,9.52,15800.0
2011-03-11 13:30:00,9.51,9.52,9.5,9.5,6100.0,9.51,9.52,9.5,9.5,6100.0
2011-03-11 13:40:00,9.5,9.53,9.5,9.51,19000.0,9.5,9.53,9.5,9.51,19000.0
2011-03-11 13:50:00,9.51,9.53,9.5,9.5,19100.0,9.51,9.53,9.5,9.5,19100.0
2011-03-11 14:00:00,9.5,9.51,9.49,9.5,24300.0,9.5,9.51,9.49,9.5,24300.0
2011-03-11 14:10:00,9.51,9.52,9.49,9.51,23800.0,9.51,9.52,9.49,9.51,23800.0
2011-03-11 14:20:00,9.52,9.52,9.49,9.5,34400.0,9.52,9.52,9.49,9.5,34400.0
2011-03-11 14:30:00,9.51,9.51,9.49,9.5,19100.0,9.51,9.51,9.49,9.5,19100.0
2011-03-11 14:40:00,9.49,9.5,9.48,9.48,31500.0,9.49,9.5,9.48,9.48,31500.0
2011-03-11 14:50:00,9.49,9.49,9.47,9.47,26300.0,9.49,9.49,9.47,9.47,26300.0
2011-03-11 15:00:00,9.48,9.5,9.47,9.5,50100.0,9.48,9.5,9.47,9.5,50100.0
2011-03-11 15:10:00,9.49,9.51,9.49,9.49,50300.0,9.49,9.51,9.49,9.49,50300.0
2011-03-11 15:20:00,9.5,9.52,9.49,9.5,88500.0,9.5,9.52,9.49,9.5,88500.0
2011-03-11 15:30:00,9.5,9.52,9.46,9.48,123600.0,9.5,9.52,9.46,9.48,123600.0
2011-03-11 15:40:00,9.48,9.49,9.47,9.49,56400.0,9.48,9.49,9.47,9.49,56400.0
2011-03-11 15:50:00,9.49,9.51,9.45,9.46,212700.0,9.49,9.51,9.45,9.46,212700.0
2011-03-14 09:30:00,9.4,9.51,9.37,9.49,49800.0,9.4,9.51,9.37,9.49,49800.0
2011-03-14 09:40:00,9.5,9.53,9.46,9.51,92100.0,9.5,9.53,9.46,9.51,92100.0
2011-03-14 09:50:00,9.52,9.59,9.51,9.58,56200.0,9.52,9.59,9.51,9.58,56200.0
2011-03-14 10:00:00,9.57,9.61,9.56,9.56,93200.0,9.57,9.61,9.56,9.56,93200.0
2011-03-14 10:10:00,9.57,9.59,9.56,9.57,80300.0,9.57,9.59,9.56,9.57,80300.0
2011-03-14 10:20:00,9.57,9.62,9.57,9.6,67100.0,9.57,9.62,9.57,9.6,67100.0
2011-03-14 10:30:00,9.59,9.6,9.56,9.58,83900.0,9.59,9.6,9.56,9.58,83900.0
2011-03-14 10:40:00,9.58,9.59,9.56,9.58,65100.0,9.58,9.59,9.56,9.58,65100.0
2011-03-14 10:50:00,9.59,9.6,9.55,9.55,104100.0,9.59,9.6,9.55,9.55,104100.0
2011-03-14 11:00:00,9.55,9.55,9.49,9.49,89600.0,9.55,9.55,9.49,9.49,89600.0
2011-03-14 11:10:00,9.49,9.5,9.43,9.45,82300.0,9.49,9.5,9.43,9.45,82300.0
2011-03-14 11:20:00,9.46,9.49,9.46,9.47,35600.0,9.46,9.49,9.46,9.47,35600.0
2011-03-14 11:30:00,9.47,9.51,9.46,9.51,102400.0,9.47,9.51,9.46,9.51,102400.0
2011-03-14 11:40:00,9.5,9.54,9.5,9.52,59300.0,9.5,9.54,9.5,9.52,59300.0
2011-03-14 11:50:00,9.52,9.55,9.52,9.54,62400.0,9.52,9.55,9.52,9.54,62400.0
2011-03-14 12:00:00,9.54,9.56,9.54,9.54,47500.0,9.54,9.56,9.54,9.54,47500.0
2011-03-14 12:10:00,9.54,9.55,9.52,9.54,120200.0,9.54,9.55,9.52,9.54,120200.0
2011-03-14 12:20:00,9.54,9.55,9.54,9.54,26800.0,9.54,9.55,9.54,9.54,26800.0
2011-03-14 12:30:00,9.54,9.55,9.49,9.49,41200.0,9.54,9.55,9.49,9.49,41200.0
2011-03-14 12:40:00,9.49,9.54,9.49,9.54,100200.0,9.49,9.54,9.49,9.54,100200.0
2011-03-14 12:50:00,9.54,9.56,9.53,9.56,26600.0,9.54,9.56,9.53,9.56,26600.0
2011-03-14 13:00:00,9.55,9.58,9.55,9.57,85400.0,9.55,9.58,9.55,9.57,85400.0
2011-03-14 13:10:00,9.57,9.6,9.57,9.58,94600.0,9.57,9.6,9.57,9.58,94600.0
2011-03-14 13:20:00,9.58,9.59,9.56,9.56,20900.0,9.58,9.59,9.56,9.56,20900.0
2011-03-14 13:30:00,9.56,9.57,9.51,9.51,41200.0,9.56,9.57,9.51,9.51,41200.0
2011-03-14 13:40:00,9.51,9.52,9.5,9.51,41500.0,9.51,9.52,9.5,9.51,41500.0
2011-03-14 13:50:00,9.52,9.57,9.51,9.55,82500.0,9.52,9.57,9.51,9.55,82500.0
2011-03-14 14:00:00,9.55,9.59,9.54,9.59,49600.0,9.55,9.59,9.54,9.59,49600.0
2011-03-14 14:10:00,9.58,9.58,9.55,9.56,61500.0,9.58,9.58,9.55,9.56,61500.0
2011-03-14 14:20:00,9.56,9.6,9.56,9.58,73100.0,9.56,9.6,9.56,9.58,73100.0
2011-03-14 14:30:00,9.57,9.58,9.53,9.55,85600.0,9.57,9.58,9.53,9.55,85600.0
2011-03-14 14:40:00,9.54,9.55,9.54,9.55,17600.0,9.54,9.55,9.54,9.55,17600.0
2011-03-14 14:50:00,9.55,9.55,9.51,9.53,108200.0,9.55,9.55,9.51,9.53,108200.0
2011-03-14 15:00:00,9.53,9.55,9.52,9.55,80900.0,9.53,9.55,9.52,9.55,80900.0
2011-03-14 15:10:00,9.55,9.58,9.55,9.57,50200.0,9.55,9.58,9.55,9.57,50200.0
2011-03-14 15:20:00,9.56,9.59,9.56,9.58,65000.0,9.56,9.59,9.56,9.58,65000.0
2011-03-14 15:30:00,9.59,9.59,9.56,9.57,80800.0,9.59,9.59,9.56,9.57,80800.0
2011-03-14 15:40:00,9.58,9.63,9.57,9.63,85800.0,9.58,9.63,9.57,9.63,85800.0
2011-03-14 15:50:00,9.62,9.64,9.61,9.62,181100.0,9.62,9.64,9.61,9.62,181100.0
2011-03-15 09:30:00,9.19,9.29,9.14,9.27,251300.0,9.19,9.29,9.14,9.27,251300.0
2011-03-15 09:40:00,9.26,9.41,9.25,9.38,230300.0,9.26,9.41,9.25,9.38,230300.0
2011-03-15 09:50:00,9.39,9.4,9.36,9.37,232400.0,9.39,9.4,9.36,9.37,232400.0
2011-03-15 10:00:00,9.38,9.46,9.37,9.46,153500.0,9.38,9.46,9.37,9.46,153500.0
2011-03-15 10:10:00,9.45,9.46,9.41,9.41,96800.0,9.45,9.46,9.41,9.41,96800.0
2011-03-15 10:20:00,9.41,9.44,9.4,9.44,76800.0,9.41,9.44,9.4,9.44,76800.0
2011-03-15 10:30:00,9.44,9.47,9.4,9.41,158700.0,9.44,9.47,9.4,9.41,158700.0
2011-03-15 10:40:00,9.4,9.42,9.39,9.4,68000.0,9.4,9.42,9.39,9.4,68000.0
2011-03-15 10:50:00,9.4,9.42,9.39,9.42,77400.0,9.4,9.42,9.39,9.42,77400.0
2011-03-15 11:00:00,9.41,9.42,9.4,9.41,36300.0,9.41,9.42,9.4,9.41,36300.0
2011-03-15 11:10:00,9.41,9.42,9.4,9.42,20800.0,9.41,9.42,9.4,9.42,20800.0
2011-03-15 11:20:00,9.41,9.45,9.4,9.44,75000.0,9.41,9.45,9.4,9.44,75000.0
2011-03-15 11:30:00,9.44,9.47,9.44,9.47,35900.0,9.44,9.47,9.44,9.47,35900.0
2011-03-15 11:40:00,9.47,9.5,9.46,9.46,31500.0,9.47,9.5,9.46,9.46,31500.0
2011-03-15 11:50:00,9.46,9.48,9.44,9.46,56100.0,9.46,9.48,9.44,9.46,56100.0
2011-03-15 12:00:00,9.46,9.47,9.45,9.47,29700.0,9.46,9.47,9.45,9.47,29700.0
2011-03-15 12:10:00,9.47,9.48,9.44,9.45,45500.0,9.47,9.48,9.44,9.45,45500.0
2011-03-15 12:20:00,9.44,9.46,9.43,9.46,35800.0,9.44,9.46,9.43,9.46,35800.0
2011-03-15 12:30:00,9.46,9.46,9.42,9.43,37600.0,9.46,9.46,9.42,9.43,37600.0
2011-03-15 12:40:00,9.42,9.42,9.38,9.4,41900.0,9.42,9.42,9.38,9.4,41900.0
2011-03-15 12:50:00,9.4,9.42,9.4,9.41,9600.0,9.4,9.42,9.4,9.41,9600.0
2011-03-15 13:00:00,9.4,9.42,9.4,9.42,43300.0,9.4,9.42,9.4,9.42,43300.0
2011-03-15 13:10:00,9.42,9.44,9.41,9.42,45300.0,9.42,9.44,9.41,9.42,45300.0
2011-03-15 13:20:00,9.43,9.45,9.43,9.43,25200.0,9.43,9.45,9.43,9.43,25200.0
2011-03-15 13:30:00,9.44,9.45,9.43,9.44,36900.0,9.44,9.45,9.43,9.44,36900.0
2011-03-15 13:40:00,9.43,9.45,9.42,9.43,40600.0,9.43,9.45,9.42,9.43,40600.0
2011-03-15 13:50:00,9.43,9.45,9.41,9.44,87400.0,9.43,9.45,9.41,9.44,87400.0
2011-03-15 14:00:00,9.44,9.44,9.39,9.39,65500.0,9.44,9.44,9.39,9.39,65500.0
2011-03-15 14:10:00,9.4,9.41,9.37,9.38,166200.0,9.4,9.41,9.37,9.38,166200.0
2011-03-15 14:20:00,9.39,9.45,9.38,9.44,162800.0,9.39,9.45,9.38,9.44,162800.0
2011-03-15 14:30:00,9.44,9.45,9.43,9.44,31700.0,9.44,9.45,9.43,9.44,31700.0
2011-03-15 14:40:00,9.45,9.49,9.42,9.47,119100.0,9.45,9.49,9.42,9.47,119100.0
2011-03-15 14:50:00,9.47,9.48,9.44,9.44,58700.0,9.47,9.48,9.44,9.44,58700.0
2011-03-15 15:00:00,9.43,9.47,9.43,9.44,38200.0,9.43,9.47,9.43,9.44,38200.0
2011-03-15 15:10:00,9.44,9.47,9.43,9.46,60300.0,9.44,9.47,9.43,9.46,60300.0
2011-03-15 15:20:00,9.45,9.49,9.45,9.48,44600.0,9.45,9.49,9.45,9.48,44600.0
2011-03-15 15:30:00,9.48,9.48,9.46,9.47,63100.0,9.48,9.48,9.46,9.47,63100.0
2011-03-15 15:40:00,9.46,9.51,9.46,9.47,102400.0,9.46,9.51,9.46,9.47,102400.0
2011-03-15 15:50:00,9.48,9.48,9.43,9.43,208200.0,9.48,9.48,9.43,9.43,208200.0
2011-03-16 09:30:00,9.4,9.46,9.37,9.44,71800.0,9.4,9.46,9.37,9.44,71800.0
2011-03-16 09:40:00,9.44,9.5,9.4,9.48,49700.0,9.44,9.5,9.4,9.48,49700.0
2011-03-16 09:50:00,9.49,9.55,9.49,9.53,103500.0,9.49,9.55,9.49,9.53,103500.0
2011-03-16 10:00:00,9.52,9.58,9.52,9.55,65800.0,9.52,9.58,9.52,9.55,65800.0
2011-03-16 10:10:00,9.54,9.57,9.49,9.52,54800.0,9.54,9.57,9.49,9.52,54800.0
2011-03-16 10:20:00,9.51,9.55,9.5,9.54,34200.0,9.51,9.55,9.5,9.54,34200.0
2011-03-16 10:30:00,9.54,9.55,9.51,9.53,31500.0,9.54,9.55,9.51,9.53,31500.0
2011-03-16 10:40:00,9.53,9.55,9.53,9.55,38700.0,9.53,9.55,9.53,9.55,38700.0
2011-03-16 10:50:00,9.55,9.55,9.45,9.47,95700.0,9.55,9.55,9.45,9.47,95700.0
2011-03-16 11:00:00,9.47,9.48,9.34,9.45,132000.0,9.47,9.48,9.34,9.45,132000.0
2011-03-16 11:10:00,9.45,9.48,9.42,9.44,125800.0,9.45,9.48,9.42,9.44,125800.0
2011-03-16 11:20:00,9.43,9.46,9.41,9.45,73600.0,9.43,9.46,9.41,9.45,73600.0
2011-03-16 11:30:00,9.46,9.47,9.41,9.44,49400.0,9.46,9.47,9.41,9.44,49400.0
2011-03-16 11:40:00,9.43,9.45,9.41,9.43,59700.0,9.43,9.45,9.41,9.43,59700.0
2011-03-16 11:50:00,9.44,9.45,9.41,9.42,35400.0,9.44,9.45,9.41,9.42,35400.0
2011-03-16 12:00:00,9.42,9.43,9.37,9.39,82300.0,9.42,9.43,9.37,9.39,82300.0
2011-03-16 12:10:00,9.4,9.42,9.38,9.41,67600.0,9.4,9.42,9.38,9.41,67600.0
2011-03-16 12:20:00,9.4,9.46,9.39,9.46,33600.0,9.4,9.46,9.39,9.46,33600.0
2011-03-16 12:30:00,9.45,9.47,9.41,9.43,91000.0,9.45,9.47,9.41,9.43,91000.0
2011-03-16 12:40:00,9.43,9.48,9.43,9.47,38500.0,9.43,9.48,9.43,9.47,38500.0
2011-03-16 12:50:00,9.47,9.5,9.45,9.49,65500.0,9.47,9.5,9.45,9.49,65500.0
2011-03-16 13:00:00,9.49,9.51,9.47,9.47,69400.0,9.49,9.51,9.47,9.47,69400.0
2011-03-16 13:10:00,9.47,9.47,9.46,9.47,22900.0,9.47,9.47,9.46,9.47,22900.0
2011-03-16 13:20:00,9.46,9.48,9.44,9.46,62100.0,9.46,9.48,9.44,9.46,62100.0
2011-03-16 13:30:00,9.46,9.47,9.42,9.42,91800.0,9.46,9.47,9.42,9.42,91800.0
2011-03-16 13:40:00,9.42,9.43,9.41,9.42,43600.0,9.42,9.43,9.41,9.42,43600.0
2011-03-16 13:50:00,9.43,9.45,9.42,9.43,28500.0,9.43,9.45,9.42,9.43,28500.0
2011-03-16 14:00:00,9.43,9.43,9.38,9.39,75300.0,9.43,9.43,9.38,9.39,75300.0
2011-03-16 14:10:00,9.39,9.4,9.33,9.33,114900.0,9.39,9.4,9.33,9.33,114900.0
2011-03-16 14:20:00,9.32,9.42,9.32,9.39,96900.0,9.32,9.42,9.32,9.39,96900.0
2011-03-16 14:30:00,9.4,9.46,9.37,9.46,122600.0,9.4,9.46,9.37,9.46,122600.0
2011-03-16 14:40:00,9.47,9.5,9.43,9.45,132600.0,9.47,9.5,9.43,9.45,132600.0
2011-03-16 14:50:00,9.45,9.49,9.45,9.47,77000.0,9.45,9.49,9.45,9.47,77000.0
2011-03-16 15:00:00,9.47,9.5,9.45,9.46,78800.0,9.47,9.5,9.45,9.46,78800.0
2011-03-16 15:10:00,9.47,9.48,9.45,9.46,86300.0,9.47,9.48,9.45,9.46,86300.0
2011-03-16 15:20:00,9.46,9.49,9.41,9.45,114400.0,9.46,9.49,9.41,9.45,114400.0
2011-03-16 15:30:00,9.44,9.47,9.42,9.42,114200.0,9.44,9.47,9.42,9.42,114200.0
2011-03-16 15:40:00,9.42,9.44,9.38,9.42,69400.0,9.42,9.44,9.38,9.42,69400.0
2011-03-16 15:50:00,9.41,9.41,9.33,9.33,348500.0,9.41,9.41,9.33,9.33,348500.0
2011-03-17 09:30:00,9.48,9.5,9.42,9.48,85800.0,9.48,9.5,9.42,9.48,85800.0
2011-03-17 09:40:00,9.47,9.48,9.41,9.47,135300.0,9.47,9.48,9.41,9.47,135300.0
2011-03-17 09:50:00,9.48,9.52,9.46,9.49,67700.0,9.48,9.52,9.46,9.49,67700.0
2011-03-17 10:00:00,9.5,9.53,9.49,9.5,96600.0,9.5,9.53,9.49,9.5,96600.0
2011-03-17 10:10:00,9.5,9.54,9.5,9.54,37700.0,9.5,9.54,9.5,9.54,37700.0
2011-03-17 10:20:00,9.53,9.56,9.52,9.55,29000.0,9.53,9.56,9.52,9.55,29000.0
2011-03-17 10:30:00,9.54,9.55,9.54,9.54,8100.0,9.54,9.55,9.54,9.54,8100.0
2011-03-17 10:40:00,9.54,9.54,9.5,9.53,26500.0,9.54,9.54,9.5,9.53,26500.0
2011-03-17 10:50:00,9.52,9.53,9.49,9.51,73200.0,9.52,9.53,9.49,9.51,73200.0
2011-03-17 11:00:00,9.52,9.53,9.51,9.51,134200.0,9.52,9.53,9.51,9.51,134200.0
2011-03-17 11:10:00,9.51,9.51,9.47,9.48,34600.0,9.51,9.51,9.47,9.48,34600.0
2011-03-17 11:20:00,9.49,9.5,9.45,9.47,53700.0,9.49,9.5,9.45,9.47,53700.0
2011-03-17 11:30:00,9.47,9.5,9.47,9.49,8900.0,9.47,9.5,9.47,9.49,8900.0
2011-03-17 11:40:00,9.48,9.49,9.47,9.48,6300.0,9.48,9.49,9.47,9.48,6300.0
2011-03-17 11:50:00,9.47,9.49,9.45,9.47,24400.0,9.47,9.49,9.45,9.47,24400.0
2011-03-17 12:00:00,9.46,9.48,9.46,9.47,11600.0,9.46,9.48,9.46,9.47,11600.0
2011-03-17 12:10:00,9.47,9.47,9.45,9.46,13300.0,9.47,9.47,9.45,9.46,13300.0
2011-03-17 12:20:00,9.46,9.48,9.46,9.47,4300.0,9.46,9.48,9.46,9.47,4300.0
2011-03-17 12:30:00,9.47,9.48,9.46,9.47,15100.0,9.47,9.48,9.46,9.47,15100.0
2011-03-17 12:40:00,9.47,9.48,9.46,9.47,21700.0,9.47,9.48,9.46,9.47,21700.0
2011-03-17 12:50:00,9.46,9.49,9.46,9.48,11400.0,9.46,9.49,9.46,9.48,11400.0
2011-03-17 13:00:00,9.48,9.5,9.47,9.5,31100.0,9.48,9.5,9.47,9.5,31100.0
2011-03-17 13:10:00,9.5,9.5,9.47,9.48,19000.0,9.5,9.5,9.47,9.48,19000.0
2011-03-17 13:20:00,9.47,9.48,9.45,9.45,56800.0,9.47,9.48,9.45,9.45,56800.0
2011-03-17 13:30:00,9.45,9.47,9.43,9.44,39300.0,9.45,9.47,9.43,9.44,39300.0
2011-03-17 13:40:00,9.44,9.44,9.4,9.41,17700.0,9.44,9.44,9.4,9.41,17700.0
2011-03-17 13:50:00,9.41,9.42,9.39,9.41,38700.0,9.41,9.42,9.39,9.41,38700.0
2011-03-17 14:00:00,9.41,9.42,9.39,9.4,71300.0,9.41,9.42,9.39,9.4,71300.0
2011-03-17 14:10:00,9.39,9.4,9.38,9.39,20300.0,9.39,9.4,9.38,9.39,20300.0
2011-03-17 14:20:00,9.39,9.41,9.38,9.4,19100.0,9.39,9.41,9.38,9.4,19100.0
2011-03-17 14:30:00,9.39,9.42,9.39,9.4,23800.0,9.39,9.42,9.39,9.4,23800.0
2011-03-17 14:40:00,9.4,9.42,9.4,9.4,10800.0,9.4,9.42,9.4,9.4,10800.0
2011-03-17 14:50:00,9.4,9.44,9.4,9.41,45500.0,9.4,9.44,9.4,9.41,45500.0
2011-03-17 15:00:00,9.41,9.44,9.4,9.43,39700.0,9.41,9.44,9.4,9.43,39700.0
2011-03-17 15:10:00,9.42,9.43,9.4,9.41,13100.0,9.42,9.43,9.4,9.41,13100.0
2011-03-17 15:20:00,9.41,9.43,9.4,9.41,63900.0,9.41,9.43,9.4,9.41,63900.0
2011-03-17 15:30:00,9.41,9.43,9.39,9.42,71800.0,9.41,9.43,9.39,9.42,71800.0
2011-03-17 15:40:00,9.42,9.45,9.41,9.44,54500.0,9.42,9.45,9.41,9.44,54500.0
2011-03-17 15:50:00,9.43,9.45,9.42,9.44,244500.0,9.43,9.45,9.42,9.44,244500.0
2011-03-18 09:30:00,9.55,9.6,9.54,9.58,133600.0,9.55,9.6,9.54,9.58,133600.0
2011-03-18 09:40:00,9.58,9.6,9.51,9.53,57600.0,9.58,9.6,9.51,9.53,57600.0
2011-03-18 09:50:00,9.54,9.56,9.5,9.51,59300.0,9.54,9.56,9.5,9.51,59300.0
2011-03-18 10:00:00,9.5,9.51,9.44,9.47,47400.0,9.5,9.51,9.44,9.47,47400.0
2011-03-18 10:10:00,9.48,9.52,9.46,9.5,52800.0,9.48,9.52,9.46,9.5,52800.0
2011-03-18 10:20:00,9.49,9.5,9.47,9.49,26000.0,9.49,9.5,9.47,9.49,26000.0
2011-03-18 10:30:00,9.49,9.5,9.48,9.49,26200.0,9.49,9.5,9.48,9.49,26200.0
2011-03-18 10:40:00,9.5,9.5,9.49,9.49,15800.0,9.5,9.5,9.49,9.49,15800.0
2011-03-18 10:50:00,9.49,9.5,9.49,9.5,4400.0,9.49,9.5,9.49,9.5,4400.0
2011-03-18 11:00:00,9.49,9.5,9.49,9.49,6000.0,9.49,9.5,9.49,9.49,6000.0
2011-03-18 11:10:00,9.5,9.5,9.49,9.5,7500.0,9.5,9.5,9.49,9.5,7500.0
2011-03-18 11:20:00,9.49,9.5,9.42,9.43,103800.0,9.49,9.5,9.42,9.43,103800.0
2011-03-18 11:30:00,9.43,9.49,9.42,9.45,243200.0,9.43,9.49,9.42,9.45,243200.0
2011-03-18 11:40:00,9.46,9.47,9.42,9.45,130500.0,9.46,9.47,9.42,9.45,130500.0
2011-03-18 11:50:00,9.45,9.46,9.45,9.46,53300.0,9.45,9.46,9.45,9.46,53300.0
2011-03-18 12:00:00,9.45,9.53,9.45,9.53,82600.0,9.45,9.53,9.45,9.53,82600.0
2011-03-18 12:10:00,9.53,9.55,9.51,9.55,60200.0,9.53,9.55,9.51,9.55,60200.0
2011-03-18 12:20:00,9.54,9.61,9.54,9.6,112800.0,9.54,9.61,9.54,9.6,112800.0
2011-03-18 12:30:00,9.59,9.59,9.56,9.57,37100.0,9.59,9.59,9.56,9.57,37100.0
2011-03-18 12:40:00,9.57,9.61,9.56,9.61,53900.0,9.57,9.61,9.56,9.61,53900.0
2011-03-18 12:50:00,9.61,9.61,9.6,9.61,19300.0,9.61,9.61,9.6,9.61,19300.0
2011-03-18 13:00:00,9.61,9.64,9.6,9.63,32900.0,9.61,9.64,9.6,9.63,32900.0
2011-03-18 13:10:00,9.63,9.66,9.63,9.64,35400.0,9.63,9.66,9.63,9.64,35400.0
2011-03-18 13:20:00,9.64,9.66,9.58,9.62,107600.0,9.64,9.66,9.58,9.62,107600.0
2011-03-18 13:30:00,9.62,9.64,9.59,9.64,168200.0,9.62,9.64,9.59,9.64,168200.0
2011-03-18 13:40:00,9.64,9.64,9.61,9.61,35000.0,9.64,9.64,9.61,9.61,35000.0
2011-03-18 13:50:00,9.62,9.63,9.61,9.62,19600.0,9.62,9.63,9.61,9.62,19600.0
2011-03-18 14:00:00,9.63,9.63,9.58,9.6,48100.0,9.63,9.63,9.58,9.6,48100.0
2011-03-18 14:10:00,9.6,9.61,9.56,9.58,58600.0,9.6,9.61,9.56,9.58,58600.0
2011-03-18 14:20:00,9.58,9.6,9.57,9.59,10000.0,9.58,9.6,9.57,9.59,10000.0
2011-03-18 14:30:00,9.59,9.63,9.59,9.62,32400.0,9.59,9.63,9.59,9.62,32400.0
2011-03-18 14:40:00,9.62,9.63,9.6,9.6,22800.0,9.62,9.63,9.6,9.6,22800.0
2011-03-18 14:50:00,9.6,9.61,9.56,9.58,65900.0,9.6,9.61,9.56,9.58,65900.0
2011-03-18 15:00:00,9.58,9.59,9.56,9.57,26400.0,9.58,9.59,9.56,9.57,26400.0
2011-03-18 15:10:00,9.56,9.57,9.52,9.54,53600.0,9.56,9.57,9.52,9.54,53600.0
2011-03-18 15:20:00,9.53,9.55,9.53,9.53,39800.0,9.53,9.55,9.53,9.53,39800.0
2011-03-18 15:30:00,9.53,9.54,9.5,9.53,111900.0,9.53,9.54,9.5,9.53,111900.0
2011-03-18 15:40:00,9.53,9.53,9.49,9.5,87400.0,9.53,9.53,9.49,9.5,87400.0
2011-03-18 15:50:00,9.49,9.57,9.49,9.56,289400.0,9.49,9.57,9.49,9.56,289400.0
2011-03-21 09:30:00,9.65,9.73,9.6,9.71,89400.0,9.65,9.73,9.6,9.71,89400.0
2011-03-21 09:40:00,9.7,9.8,9.66,9.79,131300.0,9.7,9.8,9.66,9.79,131300.0
2011-03-21 09:50:00,9.8,9.8,9.75,9.76,88400.0,9.8,9.8,9.75,9.76,88400.0
2011-03-21 10:00:00,9.75,9.78,9.75,9.76,95700.0,9.75,9.78,9.75,9.76,95700.0
2011-03-21 10:10:00,9.77,9.78,9.75,9.77,65500.0,9.77,9.78,9.75,9.77,65500.0
2011-03-21 10:20:00,9.77,9.78,9.75,9.75,63700.0,9.77,9.78,9.75,9.75,63700.0
2011-03-21 10:30:00,9.76,9.78,9.73,9.75,61500.0,9.76,9.78,9.73,9.75,61500.0
2011-03-21 10:40:00,9.74,9.76,9.73,9.74,90400.0,9.74,9.76,9.73,9.74,90400.0
2011-03-21 10:50:00,9.74,9.75,9.73,9.74,32500.0,9.74,9.75,9.73,9.74,32500.0
2011-03-21 11:00:00,9.74,9.8,9.74,9.79,70700.0,9.74,9.8,9.74,9.79,70700.0
2011-03-21 11:10:00,9.79,9.79,9.76,9.76,33300.0,9.79,9.79,9.76,9.76,33300.0
2011-03-21 11:20:00,9.76,9.77,9.74,9.74,23100.0,9.76,9.77,9.74,9.74,23100.0
2011-03-21 11:30:00,9.74,9.75,9.73,9.73,17500.0,9.74,9.75,9.73,9.73,17500.0
2011-03-21 11:40:00,9.74,9.74,9.72,9.73,23500.0,9.74,9.74,9.72,9.73,23500.0
2011-03-21 11:50:00,9.72,9.73,9.71,9.71,17900.0,9.72,9.73,9.71,9.71,17900.0
2011-03-21 12:00:00,9.71,9.73,9.71,9.72,12300.0,9.71,9.73,9.71,9.72,12300.0
2011-03-21 12:10:00,9.73,9.75,9.72,9.75,36600.0,9.73,9.75,9.72,9.75,36600.0
2011-03-21 12:20:00,9.74,9.76,9.72,9.74,65000.0,9.74,9.76,9.72,9.74,65000.0
2011-03-21 12:30:00,9.74,9.75,9.74,9.74,5900.0,9.74,9.75,9.74,9.74,5900.0
2011-03-21 12:40:00,9.74,9.75,9.72,9.72,26300.0,9.74,9.75,9.72,9.72,26300.0
2011-03-21 12:50:00,9.72,9.73,9.7,9.72,28000.0,9.72,9.73,9.7,9.72,28000.0
2011-03-21 13:00:00,9.72,9.73,9.71,9.71,19600.0,9.72,9.73,9.71,9.71,19600.0
2011-03-21 13:10:00,9.71,9.72,9.7,9.7,15800.0,9.71,9.72,9.7,9.7,15800.0
2011-03-21 13:20:00,9.7,9.71,9.68,9.68,29900.0,9.7,9.71,9.68,9.68,29900.0
2011-03-21 13:30:00,9.69,9.69,9.68,9.69,10800.0,9.69,9.69,9.68,9.69,10800.0
2011-03-21 13:40:00,9.68,9.71,9.68,9.71,24400.0,9.68,9.71,9.68,9.71,24400.0
2011-03-21 13:50:00,9.7,9.73,9.7,9.72,16100.0,9.7,9.73,9.7,9.72,16100.0
2011-03-21 14:00:00,9.73,9.73,9.72,9.72,19900.0,9.73,9.73,9.72,9.72,19900.0
2011-03-21 14:10:00,9.73,9.74,9.72,9.73,18800.0,9.73,9.74,9.72,9.73,18800.0
2011-03-21 14:20:00,9.74,9.76,9.72,9.74,113500.0,9.74,9.76,9.72,9.74,113500.0
2011-03-21 14:30:00,9.74,9.77,9.74,9.76,33100.0,9.74,9.77,9.74,9.76,33100.0
2011-03-21 14:40:00,9.76,9.77,9.72,9.73,37300.0,9.76,9.77,9.72,9.73,37300.0
2011-03-21 14:50:00,9.73,9.73,9.7,9.7,142700.0,9.73,9.73,9.7,9.7,142700.0
2011-03-21 15:00:00,9.71,9.74,9.7,9.73,81600.0,9.71,9.74,9.7,9.73,81600.0
2011-03-21 15:10:00,9.74,9.74,9.73,9.73,20400.0,9.74,9.74,9.73,9.73,20400.0
2011-03-21 15:20:00,9.73,9.73,9.71,9.72,35200.0,9.73,9.73,9.71,9.72,35200.0
2011-03-21 15:30:00,9.73,9.76,9.73,9.76,47200.0,9.73,9.76,9.73,9.76,47200.0
2011-03-21 15:40:00,9.76,9.77,9.76,9.76,32800.0,9.76,9.77,9.76,9.76,32800.0
2011-03-21 15:50:00,9.76,9.8,9.76,9.79,220500.0,9.76,9.8,9.76,9.79,220500.0
2011-03-22 09:30:00,9.76,9.78,9.73,9.78,27700.0,9.76,9.78,9.73,9.78,27700.0
2011-03-22 09:40:00,9.78,9.78,9.74,9.74,32300.0,9.78,9.78,9.74,9.74,32300.0
2011-03-22 09:50:00,9.75,9.78,9.71,9.71,80800.0,9.75,9.78,9.71,9.71,80800.0
2011-03-22 10:00:00,9.72,9.74,9.72,9.74,43000.0,9.72,9.74,9.72,9.74,43000.0
2011-03-22 10:10:00,9.74,9.74,9.69,9.69,93700.0,9.74,9.74,9.69,9.69,93700.0
2011-03-22 10:20:00,9.69,9.7,9.66,9.68,54300.0,9.69,9.7,9.66,9.68,54300.0
2011-03-22 10:30:00,9.68,9.68,9.64,9.66,57600.0,9.68,9.68,9.64,9.66,57600.0
2011-03-22 10:40:00,9.66,9.67,9.6,9.61,56900.0,9.66,9.67,9.6,9.61,56900.0
2011-03-22 10:50:00,9.6,9.64,9.59,9.59,63500.0,9.6,9.64,9.59,9.59,63500.0
2011-03-22 11:00:00,9.6,9.68,9.59,9.68,62400.0,9.6,9.68,9.59,9.68,62400.0
2011-03-22 11:10:00,9.67,9.67,9.61,9.61,44400.0,9.67,9.67,9.61,9.61,44400.0
2011-03-22 11:20:00,9.61,9.64,9.6,9.63,46900.0,9.61,9.64,9.6,9.63,46900.0
2011-03-22 11:30:00,9.62,9.64,9.59,9.62,119300.0,9.62,9.64,9.59,9.62,119300.0
2011-03-22 11:40:00,9.63,9.67,9.62,9.67,43800.0,9.63,9.67,9.62,9.67,43800.0
2011-03-22 11:50:00,9.67,9.67,9.65,9.66,18900.0,9.67,9.67,9.65,9.66,18900.0
2011-03-22 12:00:00,9.67,9.67,9.62,9.64,35500.0,9.67,9.67,9.62,9.64,35500.0
2011-03-22 12:10:00,9.64,9.65,9.64,9.65,6200.0,9.64,9.65,9.64,9.65,6200.0
2011-03-22 12:20:00,9.64,9.65,9.62,9.62,15000.0,9.64,9.65,9.62,9.62,15000.0
2011-03-22 12:30:00,9.62,9.62,9.6,9.61,28900.0,9.62,9.62,9.6,9.61,28900.0
2011-03-22 12:40:00,9.62,9.64,9.61,9.63,20600.0,9.62,9.64,9.61,9.63,20600.0
2011-03-22 12:50:00,9.62,9.63,9.62,9.63,16800.0,9.62,9.63,9.62,9.63,16800.0
2011-03-22 13:00:00,9.62,9.62,9.59,9.6,112600.0,9.62,9.62,9.59,9.6,112600.0
2011-03-22 13:10:00,9.6,9.63,9.6,9.61,28200.0,9.6,9.63,9.6,9.61,28200.0
2011-03-22 13:20:00,9.61,9.61,9.59,9.59,16900.0,9.61,9.61,9.59,9.59,16900.0
2011-03-22 13:30:00,9.59,9.59,9.58,9.58,15200.0,9.59,9.59,9.58,9.58,15200.0
2011-03-22 13:40:00,9.58,9.58,9.54,9.54,45800.0,9.58,9.58,9.54,9.54,45800.0
2011-03-22 13:50:00,9.54,9.6,9.54,9.58,149600.0,9.54,9.6,9.54,9.58,149600.0
2011-03-22 14:00:00,9.58,9.59,9.55,9.55,39800.0,9.58,9.59,9.55,9.55,39800.0
2011-03-22 14:10:00,9.55,9.57,9.5,9.51,127200.0,9.55,9.57,9.5,9.51,127200.0
2011-03-22 14:20:00,9.5,9.53,9.5,9.53,28600.0,9.5,9.53,9.5,9.53,28600.0
2011-03-22 14:30:00,9.52,9.56,9.52,9.55,36600.0,9.52,9.56,9.52,9.55,36600.0
2011-03-22 14:40:00,9.55,9.57,9.55,9.57,26900.0,9.55,9.57,9.55,9.57,26900.0
2011-03-22 14:50:00,9.57,9.58,9.54,9.58,81000.0,9.57,9.58,9.54,9.58,81000.0
2011-03-22 15:00:00,9.59,9.59,9.57,9.57,32400.0,9.59,9.59,9.57,9.57,32400.0
2011-03-22 15:10:00,9.58,9.61,9.57,9.6,48500.0,9.58,9.61,9.57,9.6,48500.0
2011-03-22 15:20:00,9.6,9.62,9.6,9.6,43200.0,9.6,9.62,9.6,9.6,43200.0
2011-03-22 15:30:00,9.6,9.62,9.59,9.61,53500.0,9.6,9.62,9.59,9.61,53500.0
2011-03-22 15:40:00,9.62,9.62,9.58,9.58,43000.0,9.62,9.62,9.58,9.58,43000.0
2011-03-22 15:50:00,9.58,9.59,9.57,9.58,82400.0,9.58,9.59,9.57,9.58,82400.0
2011-03-23 09:30:00,9.59,9.7,9.5,9.52,47400.0,9.59,9.7,9.5,9.52,47400.0
2011-03-23 09:40:00,9.52,9.55,9.47,9.52,66200.0,9.52,9.55,9.47,9.52,66200.0
2011-03-23 09:50:00,9.52,9.61,9.52,9.58,121600.0,9.52,9.61,9.52,9.58,121600.0
2011-03-23 10:00:00,9.57,9.58,9.54,9.55,57400.0,9.57,9.58,9.54,9.55,57400.0
2011-03-23 10:10:00,9.54,9.54,9.47,9.48,36600.0,9.54,9.54,9.47,9.48,36600.0
2011-03-23 10:20:00,9.48,9.52,9.47,9.52,165400.0,9.48,9.52,9.47,9.52,165400.0
2011-03-23 10:30:00,9.52,9.53,9.5,9.5,19700.0,9.52,9.53,9.5,9.5,19700.0
2011-03-23 10:40:00,9.5,9.5,9.47,9.48,66900.0,9.5,9.5,9.47,9.48,66900.0
2011-03-23 10:50:00,9.48,9.52,9.48,9.51,147800.0,9.48,9.52,9.48,9.51,147800.0
2011-03-23 11:00:00,9.51,9.51,9.48,9.5,49700.0,9.51,9.51,9.48,9.5,49700.0
2011-03-23 11:10:00,9.5,9.54,9.5,9.5,38600.0,9.5,9.54,9.5,9.5,38600.0
2011-03-23 11:20:00,9.5,9.52,9.5,9.5,40300.0,9.5,9.52,9.5,9.5,40300.0
2011-03-23 11:30:00,9.51,9.55,9.51,9.53,48100.0,9.51,9.55,9.51,9.53,48100.0
2011-03-23 11:40:00,9.53,9.55,9.52,9.53,45200.0,9.53,9.55,9.52,9.53,45200.0
2011-03-23 11:50:00,9.53,9.54,9.52,9.52,22600.0,9.53,9.54,9.52,9.52,22600.0
2011-03-23 12:00:00,9.52,9.53,9.52,9.52,21100.0,9.52,9.53,9.52,9.52,21100.0
2011-03-23 12:10:00,9.52,9.53,9.52,9.52,37100.0,9.52,9.53,9.52,9.52,37100.0
2011-03-23 12:20:00,9.52,9.62,9.52,9.59,101300.0,9.52,9.62,9.52,9.59,101300.0
2011-03-23 12:30:00,9.59,9.61,9.57,9.58,14700.0,9.59,9.61,9.57,9.58,14700.0
2011-03-23 12:40:00,9.58,9.58,9.56,9.57,11200.0,9.58,9.58,9.56,9.57,11200.0
2011-03-23 12:50:00,9.57,9.6,9.56,9.6,24600.0,9.57,9.6,9.56,9.6,24600.0
2011-03-23 13:00:00,9.59,9.6,9.58,9.6,37400.0,9.59,9.6,9.58,9.6,37400.0
2011-03-23 13:10:00,9.6,9.6,9.59,9.6,31200.0,9.6,9.6,9.59,9.6,31200.0
2011-03-23 13:20:00,9.59,9.6,9.58,9.6,28600.0,9.59,9.6,9.58,9.6,28600.0
2011-03-23 13:30:00,9.59,9.62,9.58,9.62,28800.0,9.59,9.62,9.58,9.62,28800.0
2011-03-23 13:40:00,9.61,9.63,9.61,9.62,15500.0,9.61,9.63,9.61,9.62,15500.0
2011-03-23 13:50:00,9.62,9.63,9.6,9.61,28400.0,9.62,9.63,9.6,9.61,28400.0
2011-03-23 14:00:00,9.6,9.61,9.59,9.6,24100.0,9.6,9.61,9.59,9.6,24100.0
2011-03-23 14:10:00,9.6,9.6,9.59,9.6,8600.0,9.6,9.6,9.59,9.6,8600.0
2011-03-23 14:20:00,9.59,9.6,9.59,9.6,38000.0,9.59,9.6,9.59,9.6,38000.0
2011-03-23 14:30:00,9.6,9.6,9.58,9.59,40800.0,9.6,9.6,9.58,9.59,40800.0
2011-03-23 14:40:00,9.59,9.61,9.58,9.61,33300.0,9.59,9.61,9.58,9.61,33300.0
2011-03-23 14:50:00,9.62,9.65,9.61,9.63,53600.0,9.62,9.65,9.61,9.63,53600.0
2011-03-23 15:00:00,9.62,9.64,9.61,9.63,41300.0,9.62,9.64,9.61,9.63,41300.0
2011-03-23 15:10:00,9.63,9.66,9.62,9.65,64500.0,9.63,9.66,9.62,9.65,64500.0
2011-03-23 15:20:00,9.65,9.65,9.64,9.64,22500.0,9.65,9.65,9.64,9.64,22500.0
2011-03-23 15:30:00,9.64,9.65,9.62,9.62,30000.0,9.64,9.65,9.62,9.62,30000.0
2011-03-23 15:40:00,9.63,9.63,9.6,9.6,48500.0,9.63,9.63,9.6,9.6,48500.0
2011-03-23 15:50:00,9.61,9.63,9.59,9.6,84900.0,9.61,9.63,9.59,9.6,84900.0
2011-03-24 09:30:00,9.64,9.75,9.64,9.64,76800.0,9.64,9.75,9.64,9.64,76800.0
2011-03-24 09:40:00,9.63,9.66,9.62,9.62,30700.0,9.63,9.66,9.62,9.62,30700.0
2011-03-24 09:50:00,9.61,9.66,9.6,9.63,55800.0,9.61,9.66,9.6,9.63,55800.0
2011-03-24 10:00:00,9.63,9.7,9.62,9.68,51700.0,9.63,9.7,9.62,9.68,51700.0
2011-03-24 10:10:00,9.68,9.69,9.64,9.68,95200.0,9.68,9.69,9.64,9.68,95200.0
2011-03-24 10:20:00,9.68,9.72,9.67,9.72,48600.0,9.68,9.72,9.67,9.72,48600.0
2011-03-24 10:30:00,9.72,9.75,9.71,9.73,31600.0,9.72,9.75,9.71,9.73,31600.0
2011-03-24 10:40:00,9.74,9.75,9.73,9.73,15300.0,9.74,9.75,9.73,9.73,15300.0
2011-03-24 10:50:00,9.73,9.81,9.73,9.79,71800.0,9.73,9.81,9.73,9.79,71800.0
2011-03-24 11:00:00,9.79,9.83,9.79,9.79,46000.0,9.79,9.83,9.79,9.79,46000.0
2011-03-24 11:10:00,9.79,9.8,9.78,9.78,19500.0,9.79,9.8,9.78,9.78,19500.0
2011-03-24 11:20:00,9.78,9.79,9.73,9.74,79000.0,9.78,9.79,9.73,9.74,79000.0
2011-03-24 11:30:00,9.73,9.79,9.73,9.78,54700.0,9.73,9.79,9.73,9.78,54700.0
2011-03-24 11:40:00,9.79,9.79,9.74,9.76,28000.0,9.79,9.79,9.74,9.76,28000.0
2011-03-24 11:50:00,9.77,9.79,9.76,9.79,21800.0,9.77,9.79,9.76,9.79,21800.0
2011-03-24 12:00:00,9.79,9.79,9.78,9.79,47700.0,9.79,9.79,9.78,9.79,47700.0
2011-03-24 12:10:00,9.79,9.79,9.78,9.78,18400.0,9.79,9.79,9.78,9.78,18400.0
2011-03-24 12:20:00,9.78,9.79,9.76,9.79,46000.0,9.78,9.79,9.76,9.79,46000.0
2011-03-24 12:30:00,9.79,9.79,9.74,9.74,26400.0,9.79,9.79,9.74,9.74,26400.0
2011-03-24 12:40:00,9.74,9.77,9.74,9.74,45100.0,9.74,9.77,9.74,9.74,45100.0
2011-03-24 12:50:00,9.75,9.75,9.71,9.72,82200.0,9.75,9.75,9.71,9.72,82200.0
2011-03-24 13:00:00,9.73,9.74,9.7,9.73,32000.0,9.73,9.74,9.7,9.73,32000.0
2011-03-24 13:10:00,9.74,9.74,9.73,9.73,12800.0,9.74,9.74,9.73,9.73,12800.0
2011-03-24 13:20:00,9.74,9.74,9.73,9.74,6400.0,9.74,9.74,9.73,9.74,6400.0
2011-03-24 13:30:00,9.74,9.76,9.73,9.76,13100.0,9.74,9.76,9.73,9.76,13100.0
2011-03-24 13:40:00,9.75,9.76,9.72,9.74,61700.0,9.75,9.76,9.72,9.74,61700.0
2011-03-24 13:50:00,9.73,9.76,9.72,9.76,37300.0,9.73,9.76,9.72,9.76,37300.0
2011-03-24 14:00:00,9.75,9.77,9.75,9.77,24000.0,9.75,9.77,9.75,9.77,24000.0
2011-03-24 14:10:00,9.77,9.77,9.74,9.75,52600.0,9.77,9.77,9.74,9.75,52600.0
2011-03-24 14:20:00,9.75,9.76,9.74,9.75,32300.0,9.75,9.76,9.74,9.75,32300.0
2011-03-24 14:30:00,9.74,9.77,9.74,9.75,52800.0,9.74,9.77,9.74,9.75,52800.0
2011-03-24 14:40:00,9.74,9.75,9.74,9.75,21800.0,9.74,9.75,9.74,9.75,21800.0
2011-03-24 14:50:00,9.75,9.75,9.73,9.74,51000.0,9.75,9.75,9.73,9.74,51000.0
2011-03-24 15:00:00,9.75,9.75,9.74,9.74,28000.0,9.75,9.75,9.74,9.74,28000.0
2011-03-24 15:10:00,9.74,9.77,9.74,9.77,55700.0,9.74,9.77,9.74,9.77,55700.0
2011-03-24 15:20:00,9.77,9.78,9.76,9.78,59000.0,9.77,9.78,9.76,9.78,59000.0
2011-03-24 15:30:00,9.78,9.78,9.75,9.77,74900.0,9.78,9.78,9.75,9.77,74900.0
2011-03-24 15:40:00,9.76,9.78,9.75,9.76,62500.0,9.76,9.78,9.75,9.76,62500.0
2011-03-24 15:50:00,9.76,9.79,9.75,9.79,134900.0,9.76,9.79,9.75,9.79,134900.0
2011-03-25 09:30:00,9.8,9.86,9.77,9.8,51500.0,9.8,9.86,9.77,9.8,51500.0
2011-03-25 09:40:00,9.79,9.79,9.74,9.75,72000.0,9.79,9.79,9.74,9.75,72000.0
2011-03-25 09:50:00,9.75,9.76,9.74,9.76,49200.0,9.75,9.76,9.74,9.76,49200.0
2011-03-25 10:00:00,9.76,9.8,9.75,9.8,34200.0,9.76,9.8,9.75,9.8,34200.0
2011-03-25 10:10:00,9.8,9.8,9.75,9.75,12700.0,9.8,9.8,9.75,9.75,12700.0
2011-03-25 10:20:00,9.75,9.78,9.74,9.78,41800.0,9.75,9.78,9.74,9.78,41800.0
2011-03-25 10:30:00,9.78,9.85,9.78,9.82,96200.0,9.78,9.85,9.78,9.82,96200.0
2011-03-25 10:40:00,9.83,9.86,9.8,9.85,268500.0,9.83,9.86,9.8,9.85,268500.0
2011-03-25 10:50:00,9.86,9.9,9.85,9.85,76100.0,9.86,9.9,9.85,9.85,76100.0
2011-03-25 11:00:00,9.86,9.88,9.86,9.87,25800.0,9.86,9.88,9.86,9.87,25800.0
2011-03-25 11:10:00,9.88,9.9,9.87,9.89,31300.0,9.88,9.9,9.87,9.89,31300.0
2011-03-25 11:20:00,9.9,9.9,9.87,9.87,36800.0,9.9,9.9,9.87,9.87,36800.0
2011-03-25 11:30:00,9.87,9.89,9.87,9.87,15800.0,9.87,9.89,9.87,9.87,15800.0
2011-03-25 11:40:00,9.87,9.92,9.87,9.92,71100.0,9.87,9.92,9.87,9.92,71100.0
2011-03-25 11:50:00,9.91,9.93,9.91,9.92,51900.0,9.91,9.93,9.91,9.92,51900.0
2011-03-25 12:00:00,9.92,9.92,9.9,9.9,54100.0,9.92,9.92,9.9,9.9,54100.0
2011-03-25 12:10:00,9.91,9.94,9.9,9.93,27500.0,9.91,9.94,9.9,9.93,27500.0
2011-03-25 12:20:00,9.93,9.97,9.93,9.95,168400.0,9.93,9.97,9.93,9.95,168400.0
2011-03-25 12:30:00,9.95,9.97,9.94,9.97,130300.0,9.95,9.97,9.94,9.97,130300.0
2011-03-25 12:40:00,9.97,9.99,9.97,9.99,88900.0,9.97,9.99,9.97,9.99,88900.0
2011-03-25 12:50:00,9.99,9.99,9.97,9.97,8900.0,9.99,9.99,9.97,9.97,8900.0
2011-03-25 13:00:00,9.97,9.98,9.95,9.95,19700.0,9.97,9.98,9.95,9.95,19700.0
2011-03-25 13:10:00,9.95,9.96,9.95,9.95,17700.0,9.95,9.96,9.95,9.95,17700.0
2011-03-25 13:20:00,9.95,9.97,9.95,9.97,18800.0,9.95,9.97,9.95,9.97,18800.0
2011-03-25 13:30:00,9.97,9.97,9.96,9.97,19000.0,9.97,9.97,9.96,9.97,19000.0
2011-03-25 13:40:00,9.97,9.99,9.96,9.98,188600.0,9.97,9.99,9.96,9.98,188600.0
2011-03-25 13:50:00,9.98,9.99,9.93,9.93,119800.0,9.98,9.99,9.93,9.93,119800.0
2011-03-25 14:00:00,9.94,9.94,9.93,9.94,11300.0,9.94,9.94,9.93,9.94,11300.0
2011-03-25 14:10:00,9.93,9.94,9.92,9.92,10000.0,9.93,9.94,9.92,9.92,10000.0
2011-03-25 14:20:00,9.91,9.92,9.9,9.91,10300.0,9.91,9.92,9.9,9.91,10300.0
2011-03-25 14:30:00,9.91,9.91,9.9,9.9,8300.0,9.91,9.91,9.9,9.9,8300.0
2011-03-25 14:40:00,9.9,9.91,9.9,9.9,8800.0,9.9,9.91,9.9,9.9,8800.0
2011-03-25 14:50:00,9.91,9.91,9.9,9.9,19800.0,9.91,9.91,9.9,9.9,19800.0
2011-03-25 15:00:00,9.9,9.91,9.9,9.9,6900.0,9.9,9.91,9.9,9.9,6900.0
2011-03-25 15:10:00,9.9,9.91,9.9,9.9,32100.0,9.9,9.91,9.9,9.9,32100.0
2011-03-25 15:20:00,9.91,9.91,9.89,9.89,60100.0,9.91,9.91,9.89,9.89,60100.0
2011-03-25 15:30:00,9.89,9.9,9.86,9.88,115800.0,9.89,9.9,9.86,9.88,115800.0
2011-03-25 15:40:00,9.87,9.9,9.85,9.85,80500.0,9.87,9.9,9.85,9.85,80500.0
2011-03-25 15:50:00,9.86,9.88,9.85,9.86,126100.0,9.86,9.88,9.85,9.86,126100.0
2011-03-28 09:30:00,9.85,9.9,9.81,9.83,61000.0,9.85,9.9,9.81,9.83,61000.0
2011-03-28 09:40:00,9.83,9.83,9.78,9.81,45000.0,9.83,9.83,9.78,9.81,45000.0
2011-03-28 09:50:00,9.8,9.82,9.78,9.81,30200.0,9.8,9.82,9.78,9.81,30200.0
2011-03-28 10:00:00,9.81,9.83,9.79,9.81,26600.0,9.81,9.83,9.79,9.81,26600.0
2011-03-28 10:10:00,9.81,9.84,9.79,9.82,19300.0,9.81,9.84,9.79,9.82,19300.0
2011-03-28 10:20:00,9.82,9.82,9.8,9.8,25100.0,9.82,9.82,9.8,9.8,25100.0
2011-03-28 10:30:00,9.8,9.82,9.8,9.8,11400.0,9.8,9.82,9.8,9.8,11400.0
2011-03-28 10:40:00,9.81,9.82,9.8,9.8,37400.0,9.81,9.82,9.8,9.8,37400.0
2011-03-28 10:50:00,9.8,9.81,9.79,9.79,22500.0,9.8,9.81,9.79,9.79,22500.0
2011-03-28 11:00:00,9.79,9.79,9.76,9.77,24300.0,9.79,9.79,9.76,9.77,24300.0
2011-03-28 11:10:00,9.77,9.78,9.77,9.78,11900.0,9.77,9.78,9.77,9.78,11900.0
2011-03-28 11:20:00,9.77,9.79,9.77,9.79,21600.0,9.77,9.79,9.77,9.79,21600.0
2011-03-28 11:30:00,9.8,9.8,9.78,9.79,36500.0,9.8,9.8,9.78,9.79,36500.0
2011-03-28 11:40:00,9.79,9.79,9.77,9.78,53500.0,9.79,9.79,9.77,9.78,53500.0
2011-03-28 11:50:00,9.79,9.82,9.78,9.82,27900.0,9.79,9.82,9.78,9.82,27900.0
2011-03-28 12:00:00,9.81,9.83,9.81,9.83,21800.0,9.81,9.83,9.81,9.83,21800.0
2011-03-28 12:10:00,9.82,9.85,9.8,9.84,57800.0,9.82,9.85,9.8,9.84,57800.0
2011-03-28 12:20:00,9.85,9.85,9.84,9.85,21600.0,9.85,9.85,9.84,9.85,21600.0
2011-03-28 12:30:00,9.85,9.88,9.84,9.87,39700.0,9.85,9.88,9.84,9.87,39700.0
2011-03-28 12:40:00,9.88,9.88,9.87,9.88,23200.0,9.88,9.88,9.87,9.88,23200.0
2011-03-28 12:50:00,9.88,9.89,9.85,9.88,84200.0,9.88,9.89,9.85,9.88,84200.0
2011-03-28 13:00:00,9.89,9.89,9.87,9.87,37900.0,9.89,9.89,9.87,9.87,37900.0
2011-03-28 13:10:00,9.87,9.89,9.86,9.86,77000.0,9.87,9.89,9.86,9.86,77000.0
2011-03-28 13:20:00,9.86,9.87,9.84,9.84,67700.0,9.86,9.87,9.84,9.84,67700.0
2011-03-28 13:30:00,9.84,9.85,9.84,9.85,4300.0,9.84,9.85,9.84,9.85,4300.0
2011-03-28 13:40:00,9.84,9.86,9.84,9.85,22800.0,9.84,9.86,9.84,9.85,22800.0
2011-03-28 13:50:00,9.85,9.86,9.85,9.85,12300.0,9.85,9.86,9.85,9.85,12300.0
2011-03-28 14:00:00,9.85,9.85,9.81,9.81,13000.0,9.85,9.85,9.81,9.81,13000.0
2011-03-28 14:10:00,9.81,9.84,9.81,9.84,22900.0,9.81,9.84,9.81,9.84,22900.0
2011-03-28 14:20:00,9.83,9.84,9.83,9.83,6600.0,9.83,9.84,9.83,9.83,6600.0
2011-03-28 14:30:00,9.83,9.84,9.83,9.83,8000.0,9.83,9.84,9.83,9.83,8000.0
2011-03-28 14:40:00,9.84,9.84,9.82,9.84,50700.0,9.84,9.84,9.82,9.84,50700.0
2011-03-28 14:50:00,9.83,9.84,9.81,9.81,60600.0,9.83,9.84,9.81,9.81,60600.0
2011-03-28 15:00:00,9.81,9.86,9.81,9.85,52800.0,9.81,9.86,9.81,9.85,52800.0
2011-03-28 15:10:00,9.85,9.87,9.85,9.85,72900.0,9.85,9.87,9.85,9.85,72900.0
2011-03-28 15:20:00,9.85,9.85,9.84,9.84,17700.0,9.85,9.85,9.84,9.84,17700.0
2011-03-28 15:30:00,9.84,9.85,9.84,9.84,9800.0,9.84,9.85,9.84,9.84,9800.0
2011-03-28 15:40:00,9.84,9.85,9.79,9.8,64500.0,9.84,9.85,9.79,9.8,64500.0
2011-03-28 15:50:00,9.8,9.82,9.79,9.81,142800.0,9.8,9.82,9.79,9.81,142800.0
2011-03-29 09:30:00,9.75,9.85,9.74,9.79,96600.0,9.75,9.85,9.74,9.79,96600.0
2011-03-29 09:40:00,9.8,9.83,9.77,9.8,55800.0,9.8,9.83,9.77,9.8,55800.0
2011-03-29 09:50:00,9.8,9.85,9.8,9.82,29300.0,9.8,9.85,9.8,9.82,29300.0
2011-03-29 10:00:00,9.82,9.88,9.81,9.86,43100.0,9.82,9.88,9.81,9.86,43100.0
2011-03-29 10:10:00,9.87,9.95,9.87,9.92,112400.0,9.87,9.95,9.87,9.92,112400.0
2011-03-29 10:20:00,9.91,9.93,9.9,9.92,34000.0,9.91,9.93,9.9,9.92,34000.0
2011-03-29 10:30:00,9.91,9.92,9.89,9.89,33100.0,9.91,9.92,9.89,9.89,33100.0
2011-03-29 10:40:00,9.89,9.9,9.86,9.86,46200.0,9.89,9.9,9.86,9.86,46200.0
2011-03-29 10:50:00,9.86,9.91,9.86,9.89,60700.0,9.86,9.91,9.86,9.89,60700.0
2011-03-29 11:00:00,9.88,9.92,9.88,9.92,31600.0,9.88,9.92,9.88,9.92,31600.0
2011-03-29 11:10:00,9.92,9.92,9.9,9.91,37400.0,9.92,9.92,9.9,9.91,37400.0
2011-03-29 11:20:00,9.9,9.94,9.89,9.94,62400.0,9.9,9.94,9.89,9.94,62400.0
2011-03-29 11:30:00,9.94,9.96,9.91,9.91,139000.0,9.94,9.96,9.91,9.91,139000.0
2011-03-29 11:40:00,9.91,9.93,9.91,9.92,16300.0,9.91,9.93,9.91,9.92,16300.0
2011-03-29 11:50:00,9.92,9.94,9.92,9.93,17100.0,9.92,9.94,9.92,9.93,17100.0
2011-03-29 12:00:00,9.93,9.96,9.92,9.95,18500.0,9.93,9.96,9.92,9.95,18500.0
2011-03-29 12:10:00,9.95,9.96,9.93,9.94,18100.0,9.95,9.96,9.93,9.94,18100.0
2011-03-29 12:20:00,9.94,9.95,9.91,9.93,61900.0,9.94,9.95,9.91,9.93,61900.0
2011-03-29 12:30:00,9.93,9.95,9.91,9.91,29100.0,9.93,9.95,9.91,9.91,29100.0
2011-03-29 12:40:00,9.91,9.92,9.9,9.9,19300.0,9.91,9.92,9.9,9.9,19300.0
2011-03-29 12:50:00,9.9,9.91,9.89,9.89,61500.0,9.9,9.91,9.89,9.89,61500.0
2011-03-29 13:00:00,9.89,9.9,9.88,9.88,22700.0,9.89,9.9,9.88,9.88,22700.0
2011-03-29 13:10:00,9.88,9.89,9.87,9.88,33400.0,9.88,9.89,9.87,9.88,33400.0
2011-03-29 13:20:00,9.89,9.89,9.86,9.86,30700.0,9.89,9.89,9.86,9.86,30700.0
2011-03-29 13:30:00,9.86,9.88,9.84,9.86,87000.0,9.86,9.88,9.84,9.86,87000.0
2011-03-29 13:40:00,9.86,9.87,9.84,9.84,63700.0,9.86,9.87,9.84,9.84,63700.0
2011-03-29 13:50:00,9.84,9.85,9.83,9.83,30500.0,9.84,9.85,9.83,9.83,30500.0
2011-03-29 14:00:00,9.84,9.86,9.82,9.85,68300.0,9.84,9.86,9.82,9.85,68300.0
2011-03-29 14:10:00,9.86,9.87,9.85,9.86,140900.0,9.86,9.87,9.85,9.86,140900.0
2011-03-29 14:20:00,9.86,9.86,9.82,9.82,54700.0,9.86,9.86,9.82,9.82,54700.0
2011-03-29 14:30:00,9.83,9.83,9.79,9.8,77900.0,9.83,9.83,9.79,9.8,77900.0
2011-03-29 14:40:00,9.81,9.81,9.8,9.8,23400.0,9.81,9.81,9.8,9.8,23400.0
2011-03-29 14:50:00,9.8,9.81,9.79,9.8,63400.0,9.8,9.81,9.79,9.8,63400.0
2011-03-29 15:00:00,9.81,9.82,9.79,9.79,53800.0,9.81,9.82,9.79,9.79,53800.0
2011-03-29 15:10:00,9.79,9.8,9.78,9.78,48500.0,9.79,9.8,9.78,9.78,48500.0
2011-03-29 15:20:00,9.78,9.79,9.77,9.77,67100.0,9.78,9.79,9.77,9.77,67100.0
2011-03-29 15:30:00,9.78,9.8,9.77,9.79,73100.0,9.78,9.8,9.77,9.79,73100.0
2011-03-29 15:40:00,9.8,9.81,9.79,9.81,93600.0,9.8,9.81,9.79,9.81,93600.0
2011-03-29 15:50:00,9.81,9.81,9.78,9.79,115600.0,9.81,9.81,9.78,9.79,115600.0
2011-03-30 09:30:00,9.83,9.86,9.75,9.77,73100.0,9.83,9.86,9.75,9.77,73100.0
2011-03-30 09:40:00,9.77,9.8,9.77,9.78,24800.0,9.77,9.8,9.77,9.78,24800.0
2011-03-30 09:50:00,9.78,9.83,9.78,9.82,61200.0,9.78,9.83,9.78,9.82,61200.0
2011-03-30 10:00:00,9.82,9.83,9.8,9.82,71800.0,9.82,9.83,9.8,9.82,71800.0
2011-03-30 10:10:00,9.83,9.83,9.82,9.82,28400.0,9.83,9.83,9.82,9.82,28400.0
2011-03-30 10:20:00,9.82,9.84,9.79,9.79,44000.0,9.82,9.84,9.79,9.79,44000.0
2011-03-30 10:30:00,9.79,9.81,9.77,9.77,57400.0,9.79,9.81,9.77,9.77,57400.0
2011-03-30 10:40:00,9.77,9.78,9.77,9.78,15400.0,9.77,9.78,9.77,9.78,15400.0
2011-03-30 10:50:00,9.78,9.8,9.77,9.8,16000.0,9.78,9.8,9.77,9.8,16000.0
2011-03-30 11:00:00,9.8,9.8,9.79,9.79,64900.0,9.8,9.8,9.79,9.79,64900.0
2011-03-30 11:10:00,9.79,9.8,9.77,9.78,28700.0,9.79,9.8,9.77,9.78,28700.0
2011-03-30 11:20:00,9.77,9.78,9.75,9.76,27000.0,9.77,9.78,9.75,9.76,27000.0
2011-03-30 11:30:00,9.76,9.77,9.74,9.74,36100.0,9.76,9.77,9.74,9.74,36100.0
2011-03-30 11:40:00,9.75,9.75,9.74,9.74,20800.0,9.75,9.75,9.74,9.74,20800.0
2011-03-30 11:50:00,9.75,9.76,9.74,9.74,17500.0,9.75,9.76,9.74,9.74,17500.0
2011-03-30 12:00:00,9.74,9.77,9.74,9.76,32600.0,9.74,9.77,9.74,9.76,32600.0
2011-03-30 12:10:00,9.77,9.78,9.73,9.78,192700.0,9.77,9.78,9.73,9.78,192700.0
2011-03-30 12:20:00,9.78,9.79,9.77,9.78,12400.0,9.78,9.79,9.77,9.78,12400.0
2011-03-30 12:30:00,9.78,9.79,9.76,9.76,24100.0,9.78,9.79,9.76,9.76,24100.0
2011-03-30 12:40:00,9.77,9.77,9.75,9.75,13300.0,9.77,9.77,9.75,9.75,13300.0
2011-03-30 12:50:00,9.76,9.77,9.75,9.76,28000.0,9.76,9.77,9.75,9.76,28000.0
2011-03-30 13:00:00,9.76,9.78,9.75,9.76,37100.0,9.76,9.78,9.75,9.76,37100.0
2011-03-30 13:10:00,9.76,9.77,9.76,9.76,6000.0,9.76,9.77,9.76,9.76,6000.0
2011-03-30 13:20:00,9.76,9.77,9.76,9.76,8700.0,9.76,9.77,9.76,9.76,8700.0
2011-03-30 13:30:00,9.76,9.78,9.76,9.77,17200.0,9.76,9.78,9.76,9.77,17200.0
2011-03-30 13:40:00,9.77,9.78,9.77,9.77,5900.0,9.77,9.78,9.77,9.77,5900.0
2011-03-30 13:50:00,9.77,9.78,9.75,9.75,24000.0,9.77,9.78,9.75,9.75,24000.0
2011-03-30 14:00:00,9.76,9.76,9.75,9.76,20800.0,9.76,9.76,9.75,9.76,20800.0
2011-03-30 14:10:00,9.75,9.76,9.71,9.74,130100.0,9.75,9.76,9.71,9.74,130100.0
2011-03-30 14:20:00,9.73,9.74,9.73,9.74,27600.0,9.73,9.74,9.73,9.74,27600.0
2011-03-30 14:30:00,9.73,9.76,9.73,9.73,68000.0,9.73,9.76,9.73,9.73,68000.0
2011-03-30 14:40:00,9.74,9.74,9.72,9.72,28200.0,9.74,9.74,9.72,9.72,28200.0
2011-03-30 14:50:00,9.72,9.73,9.72,9.72,24300.0,9.72,9.73,9.72,9.72,24300.0
2011-03-30 15:00:00,9.72,9.73,9.72,9.73,25600.0,9.72,9.73,9.72,9.73,25600.0
2011-03-30 15:10:00,9.73,9.75,9.72,9.73,85500.0,9.73,9.75,9.72,9.73,85500.0
2011-03-30 15:20:00,9.73,9.76,9.73,9.76,64900.0,9.73,9.76,9.73,9.76,64900.0
2011-03-30 15:30:00,9.76,9.76,9.75,9.76,28700.0,9.76,9.76,9.75,9.76,28700.0
2011-03-30 15:40:00,9.76,9.76,9.75,9.75,45200.0,9.76,9.76,9.75,9.75,45200.0
2011-03-30 15:50:00,9.76,9.76,9.75,9.75,105600.0,9.76,9.76,9.75,9.75,105600.0
2011-03-31 09:30:00,9.76,9.84,9.68,9.83,70800.0,9.76,9.84,9.68,9.83,70800.0
2011-03-31 09:40:00,9.84,9.88,9.8,9.8,41600.0,9.84,9.88,9.8,9.8,41600.0
2011-03-31 09:50:00,9.8,9.81,9.78,9.79,41500.0,9.8,9.81,9.78,9.79,41500.0
2011-03-31 10:00:00,9.79,9.79,9.73,9.74,10700.0,9.79,9.79,9.73,9.74,10700.0
2011-03-31 10:10:00,9.74,9.76,9.74,9.75,17600.0,9.74,9.76,9.74,9.75,17600.0
2011-03-31 10:20:00,9.75,9.76,9.73,9.74,21300.0,9.75,9.76,9.73,9.74,21300.0
2011-03-31 10:30:00,9.74,9.76,9.73,9.73,27700.0,9.74,9.76,9.73,9.73,27700.0
2011-03-31 10:40:00,9.73,9.74,9.71,9.73,61800.0,9.73,9.74,9.71,9.73,61800.0
2011-03-31 10:50:00,9.72,9.74,9.71,9.74,35200.0,9.72,9.74,9.71,9.74,35200.0
2011-03-31 11:00:00,9.74,9.74,9.71,9.71,18100.0,9.74,9.74,9.71,9.71,18100.0
2011-03-31 11:10:00,9.72,9.74,9.71,9.73,14500.0,9.72,9.74,9.71,9.73,14500.0
2011-03-31 11:20:00,9.74,9.74,9.69,9.72,26000.0,9.74,9.74,9.69,9.72,26000.0
2011-03-31 11:30:00,9.72,9.73,9.71,9.72,14900.0,9.72,9.73,9.71,9.72,14900.0
2011-03-31 11:40:00,9.72,9.74,9.72,9.74,8200.0,9.72,9.74,9.72,9.74,8200.0
2011-03-31 11:50:00,9.73,9.74,9.72,9.73,18200.0,9.73,9.74,9.72,9.73,18200.0
2011-03-31 12:00:00,9.73,9.75,9.73,9.73,20700.0,9.73,9.75,9.73,9.73,20700.0
2011-03-31 12:10:00,9.74,9.74,9.73,9.74,11500.0,9.74,9.74,9.73,9.74,11500.0
2011-03-31 12:20:00,9.74,9.74,9.73,9.74,10300.0,9.74,9.74,9.73,9.74,10300.0
2011-03-31 12:30:00,9.74,9.74,9.73,9.73,3600.0,9.74,9.74,9.73,9.73,3600.0
2011-03-31 12:40:00,9.73,9.74,9.72,9.72,12200.0,9.73,9.74,9.72,9.72,12200.0
2011-03-31 12:50:00,9.73,9.75,9.72,9.73,35100.0,9.73,9.75,9.72,9.73,35100.0
2011-03-31 13:00:00,9.72,9.73,9.72,9.73,6400.0,9.72,9.73,9.72,9.73,6400.0
2011-03-31 13:10:00,9.73,9.74,9.73,9.74,59900.0,9.73,9.74,9.73,9.74,59900.0
2011-03-31 13:20:00,9.74,9.74,9.73,9.73,2900.0,9.74,9.74,9.73,9.73,2900.0
2011-03-31 13:30:00,9.73,9.74,9.72,9.72,25900.0,9.73,9.74,9.72,9.72,25900.0
2011-03-31 13:40:00,9.73,9.73,9.71,9.71,10200.0,9.73,9.73,9.71,9.71,10200.0
2011-03-31 13:50:00,9.72,9.72,9.71,9.71,11400.0,9.72,9.72,9.71,9.71,11400.0
2011-03-31 14:00:00,9.71,9.74,9.71,9.73,27300.0,9.71,9.74,9.71,9.73,27300.0
2011-03-31 14:10:00,9.74,9.75,9.73,9.74,53500.0,9.74,9.75,9.73,9.74,53500.0
2011-03-31 14:20:00,9.73,9.74,9.73,9.74,4300.0,9.73,9.74,9.73,9.74,4300.0
2011-03-31 14:30:00,9.73,9.74,9.73,9.73,7600.0,9.73,9.74,9.73,9.73,7600.0
2011-03-31 14:40:00,9.73,9.75,9.73,9.75,45800.0,9.73,9.75,9.73,9.75,45800.0
2011-03-31 14:50:00,9.75,9.75,9.74,9.74,10400.0,9.75,9.75,9.74,9.74,10400.0
2011-03-31 15:00:00,9.74,9.75,9.74,9.75,10300.0,9.74,9.75,9.74,9.75,10300.0
2011-03-31 15:10:00,9.75,9.76,9.74,9.75,55600.0,9.75,9.76,9.74,9.75,55600.0
2011-03-31 15:20:00,9.76,9.77,9.75,9.76,38900.0,9.76,9.77,9.75,9.76,38900.0
2011-03-31 15:30:00,9.76,9.77,9.76,9.77,21400.0,9.76,9.77,9.76,9.77,21400.0
2011-03-31 15:40:00,9.77,9.77,9.74,9.74,98200.0,9.77,9.77,9.74,9.74,98200.0
2011-03-31 15:50:00,9.74,9.76,9.73,9.75,227900.0,9.74,9.76,9.73,9.75,227900.0
2011-04-01 09:30:00,9.85,9.89,9.83,9.88,74600.0,9.85,9.89,9.83,9.88,74600.0
2011-04-01 09:40:00,9.89,9.91,9.87,9.89,79700.0,9.89,9.91,9.87,9.89,79700.0
2011-04-01 09:50:00,9.88,9.92,9.88,9.92,40100.0,9.88,9.92,9.88,9.92,40100.0
2011-04-01 10:00:00,9.9,9.95,9.9,9.92,25500.0,9.9,9.95,9.9,9.92,25500.0
2011-04-01 10:10:00,9.92,9.95,9.92,9.95,31300.0,9.92,9.95,9.92,9.95,31300.0
2011-04-01 10:20:00,9.95,9.99,9.94,9.96,85400.0,9.95,9.99,9.94,9.96,85400.0
2011-04-01 10:30:00,9.96,9.98,9.95,9.98,243200.0,9.96,9.98,9.95,9.98,243200.0
2011-04-01 10:40:00,9.97,9.98,9.97,9.98,12700.0,9.97,9.98,9.97,9.98,12700.0
2011-04-01 10:50:00,9.97,10.0,9.97,9.99,55200.0,9.97,10.0,9.97,9.99,55200.0
2011-04-01 11:00:00,9.99,10.0,9.99,10.0,9700.0,9.99,10.0,9.99,10.0,9700.0
2011-04-01 11:10:00,9.99,10.05,9.99,10.05,110100.0,9.99,10.05,9.99,10.05,110100.0
2011-04-01 11:20:00,10.05,10.06,10.04,10.05,165100.0,10.05,10.06,10.04,10.05,165100.0
2011-04-01 11:30:00,10.05,10.07,10.05,10.07,42800.0,10.05,10.07,10.05,10.07,42800.0
2011-04-01 11:40:00,10.07,10.07,10.03,10.04,32200.0,10.07,10.07,10.03,10.04,32200.0
2011-04-01 11:50:00,10.03,10.06,10.02,10.03,101900.0,10.03,10.06,10.02,10.03,101900.0
2011-04-01 12:00:00,10.04,10.05,10.03,10.05,14600.0,10.04,10.05,10.03,10.05,14600.0
2011-04-01 12:10:00,10.05,10.05,10.04,10.05,7600.0,10.05,10.05,10.04,10.05,7600.0
2011-04-01 12:20:00,10.05,10.06,10.04,10.06,39200.0,10.05,10.06,10.04,10.06,39200.0
2011-04-01 12:30:00,10.05,10.06,10.01,10.06,188600.0,10.05,10.06,10.01,10.06,188600.0
2011-04-01 12:40:00,10.05,10.06,10.04,10.04,40800.0,10.05,10.06,10.04,10.04,40800.0
2011-04-01 12:50:00,10.04,10.06,10.04,10.06,114300.0,10.04,10.06,10.04,10.06,114300.0
2011-04-01 13:00:00,10.06,10.06,10.05,10.06,9200.0,10.06,10.06,10.05,10.06,9200.0
2011-04-01 13:10:00,10.05,10.05,10.01,10.04,152900.0,10.05,10.05,10.01,10.04,152900.0
2011-04-01 13:20:00,10.04,10.04,10.01,10.01,26900.0,10.04,10.04,10.01,10.01,26900.0
2011-04-01 13:30:00,10.02,10.02,10.01,10.01,18900.0,10.02,10.02,10.01,10.01,18900.0
2011-04-01 13:40:00,10.02,10.04,10.01,10.03,34000.0,10.02,10.04,10.01,10.03,34000.0
2011-04-01 13:50:00,10.03,10.03,10.02,10.02,19600.0,10.03,10.03,10.02,10.02,19600.0
2011-04-01 14:00:00,10.02,10.04,10.02,10.03,83600.0,10.02,10.04,10.02,10.03,83600.0
2011-04-01 14:10:00,10.03,10.03,10.02,10.02,16600.0,10.03,10.03,10.02,10.02,16600.0
2011-04-01 14:20:00,10.03,10.03,10.01,10.01,20000.0,10.03,10.03,10.01,10.01,20000.0
2011-04-01 14:30:00,10.01,10.02,10.01,10.02,15500.0,10.01,10.02,10.01,10.02,15500.0
2011-04-01 14:40:00,10.02,10.02,9.98,9.98,95300.0,10.02,10.02,9.98,9.98,95300.0
2011-04-01 14:50:00,9.98,9.98,9.93,9.95,70800.0,9.98,9.98,9.93,9.95,70800.0
2011-04-01 15:00:00,9.95,9.95,9.89,9.91,70500.0,9.95,9.95,9.89,9.91,70500.0
2011-04-01 15:10:00,9.92,9.92,9.89,9.9,27900.0,9.92,9.92,9.89,9.9,27900.0
2011-04-01 15:20:00,9.9,9.93,9.89,9.93,30300.0,9.9,9.93,9.89,9.93,30300.0
2011-04-01 15:30:00,9.93,9.95,9.92,9.95,36200.0,9.93,9.95,9.92,9.95,36200.0
2011-04-01 15:40:00,9.94,9.97,9.94,9.94,73100.0,9.94,9.97,9.94,9.94,73100.0
2011-04-01 15:50:00,9.95,10.0,9.95,10.0,208500.0,9.95,10.0,9.95,10.0,208500.0
2011-04-04 09:30:00,10.03,10.14,10.03,10.12,86300.0,10.03,10.14,10.03,10.12,86300.0
2011-04-04 09:40:00,10.12,10.16,10.1,10.16,114200.0,10.12,10.16,10.1,10.16,114200.0
2011-04-04 09:50:00,10.15,10.15,10.11,10.12,39400.0,10.15,10.15,10.11,10.12,39400.0
2011-04-04 10:00:00,10.12,10.12,10.05,10.06,33700.0,10.12,10.12,10.05,10.06,33700.0
2011-04-04 10:10:00,10.06,10.13,10.05,10.13,63800.0,10.06,10.13,10.05,10.13,63800.0
2011-04-04 10:20:00,10.13,10.15,10.1,10.1,32700.0,10.13,10.15,10.1,10.1,32700.0
2011-04-04 10:30:00,10.11,10.12,10.1,10.12,49300.0,10.11,10.12,10.1,10.12,49300.0
2011-04-04 10:40:00,10.12,10.12,10.11,10.11,26200.0,10.12,10.12,10.11,10.11,26200.0
2011-04-04 10:50:00,10.12,10.14,10.11,10.14,166400.0,10.12,10.14,10.11,10.14,166400.0
2011-04-04 11:00:00,10.13,10.14,10.13,10.14,12200.0,10.13,10.14,10.13,10.14,12200.0
2011-04-04 11:10:00,10.14,10.14,10.11,10.13,87800.0,10.14,10.14,10.11,10.13,87800.0
2011-04-04 11:20:00,10.12,10.13,10.12,10.13,9000.0,10.12,10.13,10.12,10.13,9000.0
2011-04-04 11:30:00,10.13,10.14,10.12,10.14,39700.0,10.13,10.14,10.12,10.14,39700.0
2011-04-04 11:40:00,10.14,10.14,10.11,10.13,38900.0,10.14,10.14,10.11,10.13,38900.0
2011-04-04 11:50:00,10.13,10.13,10.1,10.11,62200.0,10.13,10.13,10.1,10.11,62200.0
2011-04-04 12:00:00,10.12,10.13,10.11,10.13,36900.0,10.12,10.13,10.11,10.13,36900.0
2011-04-04 12:10:00,10.13,10.16,10.12,10.16,34900.0,10.13,10.16,10.12,10.16,34900.0
2011-04-04 12:20:00,10.16,10.16,10.15,10.15,43000.0,10.16,10.16,10.15,10.15,43000.0
2011-04-04 12:30:00,10.15,10.16,10.15,10.15,79200.0,10.15,10.16,10.15,10.15,79200.0
2011-04-04 12:40:00,10.16,10.16,10.15,10.16,48400.0,10.16,10.16,10.15,10.16,48400.0
2011-04-04 12:50:00,10.16,10.16,10.15,10.15,14600.0,10.16,10.16,10.15,10.15,14600.0
2011-04-04 13:00:00,10.15,10.16,10.15,10.16,14400.0,10.15,10.16,10.15,10.16,14400.0
2011-04-04 13:10:00,10.15,10.18,10.13,10.18,54300.0,10.15,10.18,10.13,10.18,54300.0
2011-04-04 13:20:00,10.17,10.18,10.15,10.15,17100.0,10.17,10.18,10.15,10.15,17100.0
2011-04-04 13:30:00,10.15,10.16,10.15,10.16,31900.0,10.15,10.16,10.15,10.16,31900.0
2011-04-04 13:40:00,10.15,10.16,10.14,10.14,64700.0,10.15,10.16,10.14,10.14,64700.0
2011-04-04 13:50:00,10.14,10.14,10.1,10.11,31900.0,10.14,10.14,10.1,10.11,31900.0
2011-04-04 14:00:00,10.11,10.12,10.07,10.11,51400.0,10.11,10.12,10.07,10.11,51400.0
2011-04-04 14:10:00,10.11,10.12,10.07,10.07,31700.0,10.11,10.12,10.07,10.07,31700.0
2011-04-04 14:20:00,10.08,10.08,10.02,10.02,81800.0,10.08,10.08,10.02,10.02,81800.0
2011-04-04 14:30:00,10.02,10.04,10.02,10.03,26600.0,10.02,10.04,10.02,10.03,26600.0
2011-04-04 14:40:00,10.04,10.07,10.04,10.04,113000.0,10.04,10.07,10.04,10.04,113000.0
2011-04-04 14:50:00,10.04,10.05,10.04,10.04,17400.0,10.04,10.05,10.04,10.04,17400.0
2011-04-04 15:00:00,10.04,10.05,10.03,10.04,24300.0,10.04,10.05,10.03,10.04,24300.0
2011-04-04 15:10:00,10.03,10.04,10.03,10.04,33900.0,10.03,10.04,10.03,10.04,33900.0
2011-04-04 15:20:00,10.04,10.05,10.03,10.04,170000.0,10.04,10.05,10.03,10.04,170000.0
2011-04-04 15:30:00,10.04,10.04,10.03,10.04,25000.0,10.04,10.04,10.03,10.04,25000.0
2011-04-04 15:40:00,10.04,10.08,10.03,10.07,142500.0,10.04,10.08,10.03,10.07,142500.0
2011-04-04 15:50:00,10.08,10.08,10.07,10.08,79100.0,10.08,10.08,10.07,10.08,79100.0
2011-04-05 09:30:00,10.08,10.13,10.06,10.07,113700.0,10.08,10.13,10.06,10.07,113700.0
2011-04-05 09:40:00,10.08,10.11,10.07,10.11,56500.0,10.08,10.11,10.07,10.11,56500.0
2011-04-05 09:50:00,10.11,10.12,10.1,10.1,68100.0,10.11,10.12,10.1,10.1,68100.0
2011-04-05 10:00:00,10.1,10.12,10.07,10.07,109000.0,10.1,10.12,10.07,10.07,109000.0
2011-04-05 10:10:00,10.08,10.08,10.06,10.06,52400.0,10.08,10.08,10.06,10.06,52400.0
2011-04-05 10:20:00,10.05,10.07,10.05,10.05,75900.0,10.05,10.07,10.05,10.05,75900.0
2011-04-05 10:30:00,10.05,10.06,10.03,10.03,35700.0,10.05,10.06,10.03,10.03,35700.0
2011-04-05 10:40:00,10.03,10.03,10.02,10.03,95000.0,10.03,10.03,10.02,10.03,95000.0
2011-04-05 10:50:00,10.03,10.06,10.03,10.05,65200.0,10.03,10.06,10.03,10.05,65200.0
2011-04-05 11:00:00,10.05,10.07,10.05,10.06,47800.0,10.05,10.07,10.05,10.06,47800.0
2011-04-05 11:10:00,10.06,10.1,10.06,10.1,56800.0,10.06,10.1,10.06,10.1,56800.0
2011-04-05 11:20:00,10.1,10.1,10.09,10.1,27100.0,10.1,10.1,10.09,10.1,27100.0
2011-04-05 11:30:00,10.1,10.1,10.09,10.1,31300.0,10.1,10.1,10.09,10.1,31300.0
2011-04-05 11:40:00,10.09,10.1,10.09,10.09,17300.0,10.09,10.1,10.09,10.09,17300.0
2011-04-05 11:50:00,10.09,10.16,10.09,10.15,44100.0,10.09,10.16,10.09,10.15,44100.0
2011-04-05 12:00:00,10.15,10.17,10.15,10.16,21600.0,10.15,10.17,10.15,10.16,21600.0
2011-04-05 12:10:00,10.16,10.18,10.15,10.17,52900.0,10.16,10.18,10.15,10.17,52900.0
2011-04-05 12:20:00,10.17,10.18,10.16,10.17,8100.0,10.17,10.18,10.16,10.17,8100.0
2011-04-05 12:30:00,10.17,10.19,10.16,10.19,25300.0,10.17,10.19,10.16,10.19,25300.0
2011-04-05 12:40:00,10.19,10.19,10.18,10.19,7300.0,10.19,10.19,10.18,10.19,7300.0
2011-04-05 12:50:00,10.19,10.19,10.18,10.19,4800.0,10.19,10.19,10.18,10.19,4800.0
2011-04-05 13:00:00,10.18,10.19,10.17,10.17,17800.0,10.18,10.19,10.17,10.17,17800.0
2011-04-05 13:10:00,10.17,10.18,10.14,10.15,35600.0,10.17,10.18,10.14,10.15,35600.0
2011-04-05 13:20:00,10.14,10.15,10.14,10.14,6300.0,10.14,10.15,10.14,10.14,6300.0
2011-04-05 13:30:00,10.15,10.15,10.13,10.13,57500.0,10.15,10.15,10.13,10.13,57500.0
2011-04-05 13:40:00,10.13,10.13,10.12,10.13,21100.0,10.13,10.13,10.12,10.13,21100.0
2011-04-05 13:50:00,10.13,10.13,10.12,10.12,6200.0,10.13,10.13,10.12,10.12,6200.0
2011-04-05 14:00:00,10.12,10.13,10.1,10.1,81100.0,10.12,10.13,10.1,10.1,81100.0
2011-04-05 14:10:00,10.11,10.12,10.1,10.1,14600.0,10.11,10.12,10.1,10.1,14600.0
2011-04-05 14:20:00,10.1,10.12,10.1,10.11,11200.0,10.1,10.12,10.1,10.11,11200.0
2011-04-05 14:30:00,10.11,10.12,10.11,10.12,20900.0,10.11,10.12,10.11,10.12,20900.0
2011-04-05 14:40:00,10.11,10.13,10.11,10.13,40100.0,10.11,10.13,10.11,10.13,40100.0
2011-04-05 14:50:00,10.13,10.13,10.11,10.13,35100.0,10.13,10.13,10.11,10.13,35100.0
2011-04-05 15:00:00,10.12,10.13,10.11,10.11,19700.0,10.12,10.13,10.11,10.11,19700.0
2011-04-05 15:10:00,10.1,10.11,10.1,10.1,25700.0,10.1,10.11,10.1,10.1,25700.0
2011-04-05 15:20:00,10.1,10.11,10.08,10.09,112300.0,10.1,10.11,10.08,10.09,112300.0
2011-04-05 15:30:00,10.09,10.12,10.08,10.11,69000.0,10.09,10.12,10.08,10.11,69000.0
2011-04-05 15:40:00,10.12,10.13,10.11,10.13,84600.0,10.12,10.13,10.11,10.13,84600.0
2011-04-05 15:50:00,10.13,10.15,10.13,10.13,197700.0,10.13,10.15,10.13,10.13,197700.0
2011-04-06 09:30:00,10.19,10.24,10.16,10.21,39500.0,10.19,10.24,10.16,10.21,39500.0
2011-04-06 09:40:00,10.22,10.24,10.2,10.2,36200.0,10.22,10.24,10.2,10.2,36200.0
2011-04-06 09:50:00,10.2,10.21,10.15,10.18,28600.0,10.2,10.21,10.15,10.18,28600.0
2011-04-06 10:00:00,10.18,10.18,10.15,10.16,46100.0,10.18,10.18,10.15,10.16,46100.0
2011-04-06 10:10:00,10.15,10.17,10.12,10.12,72600.0,10.15,10.17,10.12,10.12,72600.0
2011-04-06 10:20:00,10.13,10.16,10.12,10.16,29200.0,10.13,10.16,10.12,10.16,29200.0
2011-04-06 10:30:00,10.16,10.17,10.14,10.14,52100.0,10.16,10.17,10.14,10.14,52100.0
2011-04-06 10:40:00,10.15,10.16,10.14,10.16,41100.0,10.15,10.16,10.14,10.16,41100.0
2011-04-06 10:50:00,10.15,10.16,10.14,10.15,22800.0,10.15,10.16,10.14,10.15,22800.0
2011-04-06 11:00:00,10.15,10.16,10.11,10.11,56500.0,10.15,10.16,10.11,10.11,56500.0
2011-04-06 11:10:00,10.11,10.11,10.04,10.04,59100.0,10.11,10.11,10.04,10.04,59100.0
2011-04-06 11:20:00,10.04,10.08,10.04,10.08,24600.0,10.04,10.08,10.04,10.08,24600.0
2011-04-06 11:30:00,10.08,10.09,10.06,10.07,24700.0,10.08,10.09,10.06,10.07,24700.0
2011-04-06 11:40:00,10.08,10.08,10.06,10.06,17500.0,10.08,10.08,10.06,10.06,17500.0
2011-04-06 11:50:00,10.07,10.07,10.06,10.06,13400.0,10.07,10.07,10.06,10.06,13400.0
2011-04-06 12:00:00,10.07,10.07,10.03,10.06,44300.0,10.07,10.07,10.03,10.06,44300.0
2011-04-06 12:10:00,10.06,10.07,10.04,10.05,20700.0,10.06,10.07,10.04,10.05,20700.0
2011-04-06 12:20:00,10.04,10.08,10.04,10.08,32800.0,10.04,10.08,10.04,10.08,32800.0
2011-04-06 12:30:00,10.07,10.08,10.06,10.07,12500.0,10.07,10.08,10.06,10.07,12500.0
2011-04-06 12:40:00,10.07,10.09,10.07,10.09,28900.0,10.07,10.09,10.07,10.09,28900.0
2011-04-06 12:50:00,10.09,10.1,10.08,10.1,20700.0,10.09,10.1,10.08,10.1,20700.0
2011-04-06 13:00:00,10.09,10.11,10.09,10.11,21700.0,10.09,10.11,10.09,10.11,21700.0
2011-04-06 13:10:00,10.11,10.15,10.1,10.15,35500.0,10.11,10.15,10.1,10.15,35500.0
2011-04-06 13:20:00,10.14,10.15,10.14,10.14,14100.0,10.14,10.15,10.14,10.14,14100.0
2011-04-06 13:30:00,10.14,10.14,10.12,10.12,18200.0,10.14,10.14,10.12,10.12,18200.0
2011-04-06 13:40:00,10.13,10.13,10.11,10.11,26600.0,10.13,10.13,10.11,10.11,26600.0
2011-04-06 13:50:00,10.11,10.13,10.11,10.13,16800.0,10.11,10.13,10.11,10.13,16800.0
2011-04-06 14:00:00,10.12,10.18,10.12,10.18,38600.0,10.12,10.18,10.12,10.18,38600.0
2011-04-06 14:10:00,10.17,10.21,10.17,10.17,41500.0,10.17,10.21,10.17,10.17,41500.0
2011-04-06 14:20:00,10.17,10.18,10.17,10.17,10400.0,10.17,10.18,10.17,10.17,10400.0
2011-04-06 14:30:00,10.17,10.19,10.17,10.17,34400.0,10.17,10.19,10.17,10.17,34400.0
2011-04-06 14:40:00,10.17,10.2,10.17,10.2,34200.0,10.17,10.2,10.17,10.2,34200.0
2011-04-06 14:50:00,10.19,10.2,10.17,10.18,35100.0,10.19,10.2,10.17,10.18,35100.0
2011-04-06 15:00:00,10.17,10.19,10.17,10.18,42100.0,10.17,10.19,10.17,10.18,42100.0
2011-04-06 15:10:00,10.19,10.19,10.17,10.18,68500.0,10.19,10.19,10.17,10.18,68500.0
2011-04-06 15:20:00,10.17,10.18,10.17,10.18,46700.0,10.17,10.18,10.17,10.18,46700.0
2011-04-06 15:30:00,10.18,10.18,10.17,10.18,39200.0,10.18,10.18,10.17,10.18,39200.0
2011-04-06 15:40:00,10.18,10.19,10.16,10.18,128200.0,10.18,10.19,10.16,10.18,128200.0
2011-04-06 15:50:00,10.18,10.18,10.14,10.18,216800.0,10.18,10.18,10.14,10.18,216800.0
2011-04-07 09:30:00,10.16,10.24,10.12,10.21,47700.0,10.16,10.24,10.12,10.21,47700.0
2011-04-07 09:40:00,10.21,10.34,10.21,10.33,78800.0,10.21,10.34,10.21,10.33,78800.0
2011-04-07 09:50:00,10.34,10.48,10.34,10.43,240200.0,10.34,10.48,10.34,10.43,240200.0
2011-04-07 10:00:00,10.43,10.43,10.31,10.32,140300.0,10.43,10.43,10.31,10.32,140300.0
2011-04-07 10:10:00,10.32,10.33,10.29,10.29,89600.0,10.32,10.33,10.29,10.29,89600.0
2011-04-07 10:20:00,10.29,10.32,10.28,10.31,43800.0,10.29,10.32,10.28,10.31,43800.0
2011-04-07 10:30:00,10.31,10.32,10.24,10.26,49700.0,10.31,10.32,10.24,10.26,49700.0
2011-04-07 10:40:00,10.26,10.3,10.2,10.3,105600.0,10.26,10.3,10.2,10.3,105600.0
2011-04-07 10:50:00,10.3,10.34,10.29,10.31,60700.0,10.3,10.34,10.29,10.31,60700.0
2011-04-07 11:00:00,10.31,10.33,10.29,10.31,51200.0,10.31,10.33,10.29,10.31,51200.0
2011-04-07 11:10:00,10.31,10.32,10.28,10.28,61600.0,10.31,10.32,10.28,10.28,61600.0
2011-04-07 11:20:00,10.28,10.3,10.28,10.3,44300.0,10.28,10.3,10.28,10.3,44300.0
2011-04-07 11:30:00,10.29,10.29,10.23,10.24,44300.0,10.29,10.29,10.23,10.24,44300.0
2011-04-07 11:40:00,10.24,10.26,10.22,10.22,30300.0,10.24,10.26,10.22,10.22,30300.0
2011-04-07 11:50:00,10.22,10.27,10.22,10.27,57700.0,10.22,10.27,10.22,10.27,57700.0
2011-04-07 12:00:00,10.27,10.31,10.26,10.31,38500.0,10.27,10.31,10.26,10.31,38500.0
2011-04-07 12:10:00,10.31,10.33,10.3,10.33,10900.0,10.31,10.33,10.3,10.33,10900.0
2011-04-07 12:20:00,10.32,10.33,10.3,10.3,23300.0,10.32,10.33,10.3,10.3,23300.0
2011-04-07 12:30:00,10.31,10.34,10.3,10.34,31100.0,10.31,10.34,10.3,10.34,31100.0
2011-04-07 12:40:00,10.33,10.34,10.3,10.3,41000.0,10.33,10.34,10.3,10.3,41000.0
2011-04-07 12:50:00,10.3,10.31,10.3,10.3,11500.0,10.3,10.31,10.3,10.3,11500.0
2011-04-07 13:00:00,10.3,10.32,10.3,10.32,42300.0,10.3,10.32,10.3,10.32,42300.0
2011-04-07 13:10:00,10.31,10.31,10.27,10.27,44300.0,10.31,10.31,10.27,10.27,44300.0
2011-04-07 13:20:00,10.27,10.28,10.26,10.26,37200.0,10.27,10.28,10.26,10.26,37200.0
2011-04-07 13:30:00,10.26,10.26,10.24,10.24,30100.0,10.26,10.26,10.24,10.24,30100.0
2011-04-07 13:40:00,10.24,10.24,10.21,10.21,38900.0,10.24,10.24,10.21,10.21,38900.0
2011-04-07 13:50:00,10.21,10.24,10.21,10.22,40600.0,10.21,10.24,10.21,10.22,40600.0
2011-04-07 14:00:00,10.21,10.23,10.21,10.22,10200.0,10.21,10.23,10.21,10.22,10200.0
2011-04-07 14:10:00,10.23,10.23,10.21,10.23,24600.0,10.23,10.23,10.21,10.23,24600.0
2011-04-07 14:20:00,10.23,10.23,10.21,10.22,40200.0,10.23,10.23,10.21,10.22,40200.0
2011-04-07 14:30:00,10.23,10.24,10.22,10.23,36800.0,10.23,10.24,10.22,10.23,36800.0
2011-04-07 14:40:00,10.23,10.25,10.23,10.25,25100.0,10.23,10.25,10.23,10.25,25100.0
2011-04-07 14:50:00,10.25,10.28,10.25,10.28,53700.0,10.25,10.28,10.25,10.28,53700.0
2011-04-07 15:00:00,10.28,10.28,10.27,10.27,34600.0,10.28,10.28,10.27,10.27,34600.0
2011-04-07 15:10:00,10.28,10.28,10.25,10.26,34700.0,10.28,10.28,10.25,10.26,34700.0
2011-04-07 15:20:00,10.25,10.27,10.25,10.27,129300.0,10.25,10.27,10.25,10.27,129300.0
2011-04-07 15:30:00,10.27,10.3,10.26,10.29,79900.0,10.27,10.3,10.26,10.29,79900.0
2011-04-07 15:40:00,10.3,10.3,10.28,10.28,119800.0,10.3,10.3,10.28,10.28,119800.0
2011-04-07 15:50:00,10.28,10.28,10.22,10.22,259000.0,10.28,10.28,10.22,10.22,259000.0
2011-04-08 09:30:00,10.23,10.33,10.12,10.23,57700.0,10.23,10.33,10.12,10.23,57700.0
2011-04-08 09:40:00,10.23,10.25,10.21,10.21,14400.0,10.23,10.25,10.21,10.21,14400.0
2011-04-08 09:50:00,10.21,10.21,10.18,10.2,43000.0,10.21,10.21,10.18,10.2,43000.0
2011-04-08 10:00:00,10.2,10.21,10.18,10.18,32700.0,10.2,10.21,10.18,10.18,32700.0
2011-04-08 10:10:00,10.17,10.2,10.15,10.15,20200.0,10.17,10.2,10.15,10.15,20200.0
2011-04-08 10:20:00,10.15,10.17,10.13,10.16,31300.0,10.15,10.17,10.13,10.16,31300.0
2011-04-08 10:30:00,10.16,10.17,10.15,10.15,3500.0,10.16,10.17,10.15,10.15,3500.0
2011-04-08 10:40:00,10.16,10.16,10.14,10.14,9700.0,10.16,10.16,10.14,10.14,9700.0
2011-04-08 10:50:00,10.15,10.15,10.09,10.09,36700.0,10.15,10.15,10.09,10.09,36700.0
2011-04-08 11:00:00,10.09,10.09,10.06,10.06,41000.0,10.09,10.09,10.06,10.06,41000.0
2011-04-08 11:10:00,10.06,10.08,10.05,10.07,19600.0,10.06,10.08,10.05,10.07,19600.0
2011-04-08 11:20:00,10.07,10.08,10.05,10.05,70600.0,10.07,10.08,10.05,10.05,70600.0
2011-04-08 11:30:00,10.05,10.06,10.03,10.05,28600.0,10.05,10.06,10.03,10.05,28600.0
2011-04-08 11:40:00,10.06,10.07,10.05,10.07,10600.0,10.06,10.07,10.05,10.07,10600.0
2011-04-08 11:50:00,10.07,10.09,10.07,10.08,12000.0,10.07,10.09,10.07,10.08,12000.0
2011-04-08 12:00:00,10.08,10.09,10.07,10.07,8600.0,10.08,10.09,10.07,10.07,8600.0
2011-04-08 12:10:00,10.07,10.08,10.07,10.08,8300.0,10.07,10.08,10.07,10.08,8300.0
2011-04-08 12:20:00,10.07,10.08,10.07,10.07,10900.0,10.07,10.08,10.07,10.07,10900.0
2011-04-08 12:30:00,10.07,10.09,10.07,10.08,17900.0,10.07,10.09,10.07,10.08,17900.0
2011-04-08 12:40:00,10.09,10.09,10.06,10.06,15400.0,10.09,10.09,10.06,10.06,15400.0
2011-04-08 12:50:00,10.06,10.07,10.06,10.06,11500.0,10.06,10.07,10.06,10.06,11500.0
2011-04-08 13:00:00,10.07,10.07,10.06,10.06,1900.0,10.07,10.07,10.06,10.06,1900.0
2011-04-08 13:10:00,10.06,10.07,10.02,10.02,46900.0,10.06,10.07,10.02,10.02,46900.0
2011-04-08 13:20:00,10.02,10.03,10.02,10.03,3200.0,10.02,10.03,10.02,10.03,3200.0
2011-04-08 13:30:00,10.02,10.04,10.02,10.04,20500.0,10.02,10.04,10.02,10.04,20500.0
2011-04-08 13:40:00,10.03,10.04,10.01,10.01,38900.0,10.03,10.04,10.01,10.01,38900.0
2011-04-08 13:50:00,10.01,10.01,10.0,10.0,15800.0,10.01,10.01,10.0,10.0,15800.0
2011-04-08 14:00:00,10.0,10.01,10.0,10.0,11200.0,10.0,10.01,10.0,10.0,11200.0
2011-04-08 14:10:00,10.01,10.01,9.97,9.97,56100.0,10.01,10.01,9.97,9.97,56100.0
2011-04-08 14:20:00,9.97,9.97,9.95,9.96,27000.0,9.97,9.97,9.95,9.96,27000.0
2011-04-08 14:30:00,9.95,9.96,9.89,9.91,172400.0,9.95,9.96,9.89,9.91,172400.0
2011-04-08 14:40:00,9.91,9.92,9.9,9.9,32300.0,9.91,9.92,9.9,9.9,32300.0
2011-04-08 14:50:00,9.9,9.9,9.83,9.83,113700.0,9.9,9.9,9.83,9.83,113700.0
2011-04-08 15:00:00,9.83,9.85,9.8,9.84,273100.0,9.83,9.85,9.8,9.84,273100.0
2011-04-08 15:10:00,9.84,9.84,9.8,9.82,158000.0,9.84,9.84,9.8,9.82,158000.0
2011-04-08 15:20:00,9.83,9.86,9.82,9.85,81000.0,9.83,9.86,9.82,9.85,81000.0
2011-04-08 15:30:00,9.86,9.86,9.84,9.84,80700.0,9.86,9.86,9.84,9.84,80700.0
2011-04-08 15:40:00,9.84,9.85,9.81,9.81,200700.0,9.84,9.85,9.81,9.81,200700.0
2011-04-08 15:50:00,9.82,9.86,9.79,9.84,511900.0,9.82,9.86,9.79,9.84,511900.0
2011-04-11 09:30:00,9.84,9.9,9.8,9.83,46800.0,9.84,9.9,9.8,9.83,46800.0
2011-04-11 09:40:00,9.82,9.82,9.78,9.82,21600.0,9.82,9.82,9.78,9.82,21600.0
2011-04-11 09:50:00,9.82,9.83,9.81,9.82,17200.0,9.82,9.83,9.81,9.82,17200.0
2011-04-11 10:00:00,9.82,9.83,9.79,9.8,24300.0,9.82,9.83,9.79,9.8,24300.0
2011-04-11 10:10:00,9.79,9.79,9.75,9.75,23600.0,9.79,9.79,9.75,9.75,23600.0
2011-04-11 10:20:00,9.75,9.77,9.74,9.75,22800.0,9.75,9.77,9.74,9.75,22800.0
2011-04-11 10:30:00,9.75,9.78,9.74,9.77,20600.0,9.75,9.78,9.74,9.77,20600.0
2011-04-11 10:40:00,9.76,9.8,9.76,9.8,22700.0,9.76,9.8,9.76,9.8,22700.0
2011-04-11 10:50:00,9.79,9.81,9.79,9.8,14700.0,9.79,9.81,9.79,9.8,14700.0
2011-04-11 11:00:00,9.8,9.8,9.78,9.78,10900.0,9.8,9.8,9.78,9.78,10900.0
2011-04-11 11:10:00,9.79,9.8,9.77,9.79,24300.0,9.79,9.8,9.77,9.79,24300.0
2011-04-11 11:20:00,9.79,9.79,9.77,9.77,11800.0,9.79,9.79,9.77,9.77,11800.0
2011-04-11 11:30:00,9.77,9.77,9.74,9.76,18800.0,9.77,9.77,9.74,9.76,18800.0
2011-04-11 11:40:00,9.76,9.77,9.75,9.77,6500.0,9.76,9.77,9.75,9.77,6500.0
2011-04-11 11:50:00,9.77,9.77,9.75,9.75,11700.0,9.77,9.77,9.75,9.75,11700.0
2011-04-11 12:00:00,9.76,9.76,9.74,9.75,16600.0,9.76,9.76,9.74,9.75,16600.0
2011-04-11 12:10:00,9.74,9.75,9.74,9.74,8200.0,9.74,9.75,9.74,9.74,8200.0
2011-04-11 12:20:00,9.74,9.75,9.73,9.74,23700.0,9.74,9.75,9.73,9.74,23700.0
2011-04-11 12:30:00,9.75,9.75,9.71,9.71,18000.0,9.75,9.75,9.71,9.71,18000.0
2011-04-11 12:40:00,9.72,9.75,9.71,9.74,34400.0,9.72,9.75,9.71,9.74,34400.0
2011-04-11 12:50:00,9.73,9.74,9.73,9.73,4700.0,9.73,9.74,9.73,9.73,4700.0
2011-04-11 13:00:00,9.73,9.75,9.72,9.75,34900.0,9.73,9.75,9.72,9.75,34900.0
2011-04-11 13:10:00,9.75,9.75,9.73,9.74,18500.0,9.75,9.75,9.73,9.74,18500.0
2011-04-11 13:20:00,9.75,9.77,9.75,9.76,10000.0,9.75,9.77,9.75,9.76,10000.0
2011-04-11 13:30:00,9.76,9.77,9.75,9.75,8100.0,9.76,9.77,9.75,9.75,8100.0
2011-04-11 13:40:00,9.75,9.77,9.75,9.76,12500.0,9.75,9.77,9.75,9.76,12500.0
2011-04-11 13:50:00,9.75,9.77,9.74,9.76,28900.0,9.75,9.77,9.74,9.76,28900.0
2011-04-11 14:00:00,9.76,9.78,9.76,9.77,16400.0,9.76,9.78,9.76,9.77,16400.0
2011-04-11 14:10:00,9.78,9.78,9.77,9.77,9600.0,9.78,9.78,9.77,9.77,9600.0
2011-04-11 14:20:00,9.78,9.78,9.76,9.77,14600.0,9.78,9.78,9.76,9.77,14600.0
2011-04-11 14:30:00,9.77,9.77,9.75,9.75,11000.0,9.77,9.77,9.75,9.75,11000.0
2011-04-11 14:40:00,9.75,9.76,9.74,9.74,22900.0,9.75,9.76,9.74,9.74,22900.0
2011-04-11 14:50:00,9.74,9.75,9.73,9.73,41600.0,9.74,9.75,9.73,9.73,41600.0
2011-04-11 15:00:00,9.73,9.75,9.73,9.74,27500.0,9.73,9.75,9.73,9.74,27500.0
2011-04-11 15:10:00,9.74,9.79,9.71,9.77,170800.0,9.74,9.79,9.71,9.77,170800.0
2011-04-11 15:20:00,9.76,9.77,9.73,9.73,103600.0,9.76,9.77,9.73,9.73,103600.0
2011-04-11 15:30:00,9.73,9.75,9.72,9.74,41700.0,9.73,9.75,9.72,9.74,41700.0
2011-04-11 15:40:00,9.75,9.76,9.74,9.76,56700.0,9.75,9.76,9.74,9.76,56700.0
2011-04-11 15:50:00,9.75,9.77,9.75,9.76,69200.0,9.75,9.77,9.75,9.76,69200.0
2011-04-12 09:30:00,9.72,9.73,8.96,9.61,364500.0,9.72,9.73,8.96,9.61,364500.0
2011-04-12 09:40:00,9.61,9.66,9.55,9.62,128100.0,9.61,9.66,9.55,9.62,128100.0
2011-04-12 09:50:00,9.62,9.64,9.59,9.6,58100.0,9.62,9.64,9.59,9.6,58100.0
2011-04-12 10:00:00,9.61,9.64,9.6,9.64,64800.0,9.61,9.64,9.6,9.64,64800.0
2011-04-12 10:10:00,9.63,9.67,9.6,9.67,59900.0,9.63,9.67,9.6,9.67,59900.0
2011-04-12 10:20:00,9.66,9.67,9.64,9.67,38100.0,9.66,9.67,9.64,9.67,38100.0
2011-04-12 10:30:00,9.68,9.69,9.64,9.69,54200.0,9.68,9.69,9.64,9.69,54200.0
2011-04-12 10:40:00,9.69,9.69,9.63,9.63,146000.0,9.69,9.69,9.63,9.63,146000.0
2011-04-12 10:50:00,9.63,9.68,9.62,9.68,115000.0,9.63,9.68,9.62,9.68,115000.0
2011-04-12 11:00:00,9.67,9.68,9.64,9.65,36200.0,9.67,9.68,9.64,9.65,36200.0
2011-04-12 11:10:00,9.65,9.68,9.63,9.66,35400.0,9.65,9.68,9.63,9.66,35400.0
2011-04-12 11:20:00,9.65,9.65,9.64,9.65,7500.0,9.65,9.65,9.64,9.65,7500.0
2011-04-12 11:30:00,9.65,9.66,9.64,9.65,17100.0,9.65,9.66,9.64,9.65,17100.0
2011-04-12 11:40:00,9.65,9.69,9.65,9.66,25000.0,9.65,9.69,9.65,9.66,25000.0
2011-04-12 11:50:00,9.66,9.67,9.62,9.63,20600.0,9.66,9.67,9.62,9.63,20600.0
2011-04-12 12:00:00,9.63,9.65,9.62,9.64,27600.0,9.63,9.65,9.62,9.64,27600.0
2011-04-12 12:10:00,9.64,9.67,9.64,9.67,52200.0,9.64,9.67,9.64,9.67,52200.0
2011-04-12 12:20:00,9.66,9.67,9.66,9.67,7300.0,9.66,9.67,9.66,9.67,7300.0
2011-04-12 12:30:00,9.67,9.7,9.66,9.7,55100.0,9.67,9.7,9.66,9.7,55100.0
2011-04-12 12:40:00,9.7,9.73,9.69,9.72,73400.0,9.7,9.73,9.69,9.72,73400.0
2011-04-12 12:50:00,9.72,9.74,9.72,9.72,39400.0,9.72,9.74,9.72,9.72,39400.0
2011-04-12 13:00:00,9.72,9.74,9.72,9.72,38300.0,9.72,9.74,9.72,9.72,38300.0
2011-04-12 13:10:00,9.72,9.73,9.71,9.71,16000.0,9.72,9.73,9.71,9.71,16000.0
2011-04-12 13:20:00,9.71,9.74,9.71,9.74,12700.0,9.71,9.74,9.71,9.74,12700.0
2011-04-12 13:30:00,9.74,9.75,9.73,9.73,28200.0,9.74,9.75,9.73,9.73,28200.0
2011-04-12 13:40:00,9.73,9.74,9.71,9.74,40400.0,9.73,9.74,9.71,9.74,40400.0
2011-04-12 13:50:00,9.73,9.74,9.72,9.72,50500.0,9.73,9.74,9.72,9.72,50500.0
2011-04-12 14:00:00,9.72,9.74,9.71,9.74,28800.0,9.72,9.74,9.71,9.74,28800.0
2011-04-12 14:10:00,9.73,9.75,9.71,9.73,69200.0,9.73,9.75,9.71,9.73,69200.0
2011-04-12 14:20:00,9.73,9.76,9.73,9.76,42700.0,9.73,9.76,9.73,9.76,42700.0
2011-04-12 14:30:00,9.75,9.76,9.72,9.72,52700.0,9.75,9.76,9.72,9.72,52700.0
2011-04-12 14:40:00,9.72,9.74,9.7,9.7,39500.0,9.72,9.74,9.7,9.7,39500.0
2011-04-12 14:50:00,9.7,9.71,9.7,9.7,29000.0,9.7,9.71,9.7,9.7,29000.0
2011-04-12 15:00:00,9.7,9.71,9.7,9.7,47800.0,9.7,9.71,9.7,9.7,47800.0
2011-04-12 15:10:00,9.7,9.71,9.7,9.7,38000.0,9.7,9.71,9.7,9.7,38000.0
2011-04-12 15:20:00,9.7,9.71,9.65,9.65,67900.0,9.7,9.71,9.65,9.65,67900.0
2011-04-12 15:30:00,9.65,9.65,9.63,9.64,44800.0,9.65,9.65,9.63,9.64,44800.0
2011-04-12 15:40:00,9.64,9.65,9.62,9.63,51100.0,9.64,9.65,9.62,9.63,51100.0
2011-04-12 15:50:00,9.63,9.67,9.63,9.65,151000.0,9.63,9.67,9.63,9.65,151000.0
2011-04-13 09:30:00,9.67,9.73,9.67,9.7,76200.0,9.67,9.73,9.67,9.7,76200.0
2011-04-13 09:40:00,9.71,9.74,9.71,9.72,31500.0,9.71,9.74,9.71,9.72,31500.0
2011-04-13 09:50:00,9.72,9.76,9.72,9.73,42000.0,9.72,9.76,9.72,9.73,42000.0
2011-04-13 10:00:00,9.72,9.76,9.68,9.68,32900.0,9.72,9.76,9.68,9.68,32900.0
2011-04-13 10:10:00,9.68,9.7,9.66,9.68,38000.0,9.68,9.7,9.66,9.68,38000.0
2011-04-13 10:20:00,9.68,9.72,9.67,9.71,32400.0,9.68,9.72,9.67,9.71,32400.0
2011-04-13 10:30:00,9.72,9.73,9.71,9.73,13000.0,9.72,9.73,9.71,9.73,13000.0
2011-04-13 10:40:00,9.73,9.76,9.72,9.75,46000.0,9.73,9.76,9.72,9.75,46000.0
2011-04-13 10:50:00,9.76,9.76,9.73,9.74,38200.0,9.76,9.76,9.73,9.74,38200.0
2011-04-13 11:00:00,9.73,9.75,9.73,9.74,37900.0,9.73,9.75,9.73,9.74,37900.0
2011-04-13 11:10:00,9.74,9.74,9.73,9.74,22300.0,9.74,9.74,9.73,9.74,22300.0
2011-04-13 11:20:00,9.73,9.74,9.71,9.73,21200.0,9.73,9.74,9.71,9.73,21200.0
2011-04-13 11:30:00,9.72,9.73,9.69,9.7,24000.0,9.72,9.73,9.69,9.7,24000.0
2011-04-13 11:40:00,9.7,9.7,9.69,9.69,8100.0,9.7,9.7,9.69,9.69,8100.0
2011-04-13 11:50:00,9.69,9.7,9.67,9.67,38600.0,9.69,9.7,9.67,9.67,38600.0
2011-04-13 12:00:00,9.68,9.69,9.68,9.68,8200.0,9.68,9.69,9.68,9.68,8200.0
2011-04-13 12:10:00,9.69,9.72,9.69,9.71,14000.0,9.69,9.72,9.69,9.71,14000.0
2011-04-13 12:20:00,9.71,9.73,9.7,9.71,69700.0,9.71,9.73,9.7,9.71,69700.0
2011-04-13 12:30:00,9.71,9.71,9.64,9.66,30300.0,9.71,9.71,9.64,9.66,30300.0
2011-04-13 12:40:00,9.66,9.67,9.65,9.66,14700.0,9.66,9.67,9.65,9.66,14700.0
2011-04-13 12:50:00,9.66,9.67,9.66,9.66,5700.0,9.66,9.67,9.66,9.66,5700.0
2011-04-13 13:00:00,9.67,9.69,9.66,9.68,7500.0,9.67,9.69,9.66,9.68,7500.0
2011-04-13 13:10:00,9.68,9.71,9.68,9.7,32700.0,9.68,9.71,9.68,9.7,32700.0
2011-04-13 13:20:00,9.7,9.72,9.7,9.71,27700.0,9.7,9.72,9.7,9.71,27700.0
2011-04-13 13:30:00,9.71,9.73,9.71,9.71,38400.0,9.71,9.73,9.71,9.71,38400.0
2011-04-13 13:40:00,9.71,9.74,9.71,9.73,14000.0,9.71,9.74,9.71,9.73,14000.0
2011-04-13 13:50:00,9.73,9.73,9.7,9.71,27300.0,9.73,9.73,9.7,9.71,27300.0
2011-04-13 14:00:00,9.7,9.73,9.7,9.72,35900.0,9.7,9.73,9.7,9.72,35900.0
2011-04-13 14:10:00,9.72,9.75,9.72,9.73,52800.0,9.72,9.75,9.72,9.73,52800.0
2011-04-13 14:20:00,9.73,9.78,9.73,9.76,35000.0,9.73,9.78,9.73,9.76,35000.0
2011-04-13 14:30:00,9.76,9.78,9.76,9.76,43400.0,9.76,9.78,9.76,9.76,43400.0
2011-04-13 14:40:00,9.77,9.79,9.76,9.76,80300.0,9.77,9.79,9.76,9.76,80300.0
2011-04-13 14:50:00,9.77,9.81,9.77,9.8,57200.0,9.77,9.81,9.77,9.8,57200.0
2011-04-13 15:00:00,9.81,9.87,9.8,9.85,180000.0,9.81,9.87,9.8,9.85,180000.0
2011-04-13 15:10:00,9.84,9.87,9.84,9.87,40600.0,9.84,9.87,9.84,9.87,40600.0
2011-04-13 15:20:00,9.86,9.87,9.86,9.86,32500.0,9.86,9.87,9.86,9.86,32500.0
2011-04-13 15:30:00,9.86,9.86,9.84,9.85,70000.0,9.86,9.86,9.84,9.85,70000.0
2011-04-13 15:40:00,9.85,9.87,9.82,9.84,207600.0,9.85,9.87,9.82,9.84,207600.0
2011-04-13 15:50:00,9.83,9.84,9.83,9.84,79500.0,9.83,9.84,9.83,9.84,79500.0
2011-04-14 09:30:00,9.74,9.77,9.7,9.73,42600.0,9.74,9.77,9.7,9.73,42600.0
2011-04-14 09:40:00,9.74,9.75,9.69,9.69,56400.0,9.74,9.75,9.69,9.69,56400.0
2011-04-14 09:50:00,9.68,9.74,9.68,9.73,60700.0,9.68,9.74,9.68,9.73,60700.0
2011-04-14 10:00:00,9.73,9.77,9.73,9.76,34700.0,9.73,9.77,9.73,9.76,34700.0
2011-04-14 10:10:00,9.76,9.77,9.72,9.74,34400.0,9.76,9.77,9.72,9.74,34400.0
2011-04-14 10:20:00,9.73,9.75,9.72,9.75,39300.0,9.73,9.75,9.72,9.75,39300.0
2011-04-14 10:30:00,9.74,9.75,9.74,9.75,10500.0,9.74,9.75,9.74,9.75,10500.0
2011-04-14 10:40:00,9.74,9.75,9.73,9.73,18200.0,9.74,9.75,9.73,9.73,18200.0
2011-04-14 10:50:00,9.74,9.74,9.71,9.72,18000.0,9.74,9.74,9.71,9.72,18000.0
2011-04-14 11:00:00,9.71,9.72,9.7,9.72,17900.0,9.71,9.72,9.7,9.72,17900.0
2011-04-14 11:10:00,9.72,9.72,9.68,9.68,18500.0,9.72,9.72,9.68,9.68,18500.0
2011-04-14 11:20:00,9.68,9.7,9.66,9.68,31200.0,9.68,9.7,9.66,9.68,31200.0
2011-04-14 11:30:00,9.68,9.68,9.66,9.67,18900.0,9.68,9.68,9.66,9.67,18900.0
2011-04-14 11:40:00,9.67,9.67,9.64,9.67,27500.0,9.67,9.67,9.64,9.67,27500.0
2011-04-14 11:50:00,9.66,9.69,9.66,9.68,22400.0,9.66,9.69,9.66,9.68,22400.0
2011-04-14 12:00:00,9.68,9.69,9.67,9.69,13800.0,9.68,9.69,9.67,9.69,13800.0
2011-04-14 12:10:00,9.69,9.69,9.67,9.68,17100.0,9.69,9.69,9.67,9.68,17100.0
2011-04-14 12:20:00,9.67,9.68,9.66,9.68,19600.0,9.67,9.68,9.66,9.68,19600.0
2011-04-14 12:30:00,9.68,9.7,9.67,9.7,18700.0,9.68,9.7,9.67,9.7,18700.0
2011-04-14 12:40:00,9.69,9.7,9.69,9.7,5400.0,9.69,9.7,9.69,9.7,5400.0
2011-04-14 12:50:00,9.69,9.71,9.69,9.71,17700.0,9.69,9.71,9.69,9.71,17700.0
2011-04-14 13:00:00,9.7,9.71,9.69,9.7,15700.0,9.7,9.71,9.69,9.7,15700.0
2011-04-14 13:10:00,9.69,9.7,9.69,9.7,10500.0,9.69,9.7,9.69,9.7,10500.0
2011-04-14 13:20:00,9.69,9.71,9.69,9.7,72200.0,9.69,9.71,9.69,9.7,72200.0
2011-04-14 13:30:00,9.7,9.7,9.69,9.7,9900.0,9.7,9.7,9.69,9.7,9900.0
2011-04-14 13:40:00,9.69,9.71,9.69,9.71,58900.0,9.69,9.71,9.69,9.71,58900.0
2011-04-14 13:50:00,9.7,9.71,9.7,9.71,10000.0,9.7,9.71,9.7,9.71,10000.0
2011-04-14 14:00:00,9.7,9.72,9.7,9.71,38100.0,9.7,9.72,9.7,9.71,38100.0
2011-04-14 14:10:00,9.71,9.73,9.71,9.73,34600.0,9.71,9.73,9.71,9.73,34600.0
2011-04-14 14:20:00,9.73,9.74,9.71,9.71,29200.0,9.73,9.74,9.71,9.71,29200.0
2011-04-14 14:30:00,9.71,9.72,9.71,9.72,13600.0,9.71,9.72,9.71,9.72,13600.0
2011-04-14 14:40:00,9.71,9.72,9.71,9.71,31500.0,9.71,9.72,9.71,9.71,31500.0
2011-04-14 14:50:00,9.72,9.72,9.69,9.7,30300.0,9.72,9.72,9.69,9.7,30300.0
2011-04-14 15:00:00,9.69,9.71,9.69,9.71,37700.0,9.69,9.71,9.69,9.71,37700.0
2011-04-14 15:10:00,9.71,9.72,9.7,9.72,28100.0,9.71,9.72,9.7,9.72,28100.0
2011-04-14 15:20:00,9.72,9.72,9.71,9.72,19800.0,9.72,9.72,9.71,9.72,19800.0
2011-04-14 15:30:00,9.71,9.73,9.71,9.73,35000.0,9.71,9.73,9.71,9.73,35000.0
2011-04-14 15:40:00,9.73,9.74,9.72,9.74,55100.0,9.73,9.74,9.72,9.74,55100.0
2011-04-14 15:50:00,9.73,9.75,9.73,9.73,229800.0,9.73,9.75,9.73,9.73,229800.0
2011-04-15 09:30:00,9.74,9.74,9.67,9.69,20300.0,9.74,9.74,9.67,9.69,20300.0
2011-04-15 09:40:00,9.69,9.69,9.66,9.66,33300.0,9.69,9.69,9.66,9.66,33300.0
2011-04-15 09:50:00,9.66,9.69,9.66,9.68,32100.0,9.66,9.69,9.66,9.68,32100.0
2011-04-15 10:00:00,9.68,9.72,9.67,9.7,107500.0,9.68,9.72,9.67,9.7,107500.0
2011-04-15 10:10:00,9.71,9.71,9.69,9.69,18000.0,9.71,9.71,9.69,9.69,18000.0
2011-04-15 10:20:00,9.7,9.7,9.68,9.69,45900.0,9.7,9.7,9.68,9.69,45900.0
2011-04-15 10:30:00,9.7,9.71,9.66,9.66,68100.0,9.7,9.71,9.66,9.66,68100.0
2011-04-15 10:40:00,9.66,9.68,9.66,9.67,18000.0,9.66,9.68,9.66,9.67,18000.0
2011-04-15 10:50:00,9.68,9.69,9.67,9.67,36100.0,9.68,9.69,9.67,9.67,36100.0
2011-04-15 11:00:00,9.68,9.68,9.67,9.68,7900.0,9.68,9.68,9.67,9.68,7900.0
2011-04-15 11:10:00,9.67,9.69,9.67,9.68,62100.0,9.67,9.69,9.67,9.68,62100.0
2011-04-15 11:20:00,9.67,9.7,9.67,9.68,107200.0,9.67,9.7,9.67,9.68,107200.0
2011-04-15 11:30:00,9.68,9.7,9.67,9.68,96800.0,9.68,9.7,9.67,9.68,96800.0
2011-04-15 11:40:00,9.68,9.68,9.67,9.67,7200.0,9.68,9.68,9.67,9.67,7200.0
2011-04-15 11:50:00,9.68,9.69,9.67,9.67,80600.0,9.68,9.69,9.67,9.67,80600.0
2011-04-15 12:00:00,9.67,9.71,9.67,9.71,85500.0,9.67,9.71,9.67,9.71,85500.0
2011-04-15 12:10:00,9.71,9.73,9.7,9.7,180000.0,9.71,9.73,9.7,9.7,180000.0
2011-04-15 12:20:00,9.7,9.71,9.67,9.67,77500.0,9.7,9.71,9.67,9.67,77500.0
2011-04-15 12:30:00,9.68,9.69,9.67,9.68,48400.0,9.68,9.69,9.67,9.68,48400.0
2011-04-15 12:40:00,9.68,9.7,9.66,9.68,297300.0,9.68,9.7,9.66,9.68,297300.0
2011-04-15 12:50:00,9.68,9.68,9.67,9.67,20200.0,9.68,9.68,9.67,9.67,20200.0
2011-04-15 13:00:00,9.67,9.68,9.66,9.67,14200.0,9.67,9.68,9.66,9.67,14200.0
2011-04-15 13:10:00,9.67,9.67,9.65,9.65,25800.0,9.67,9.67,9.65,9.65,25800.0
2011-04-15 13:20:00,9.66,9.68,9.65,9.68,33600.0,9.66,9.68,9.65,9.68,33600.0
2011-04-15 13:30:00,9.68,9.68,9.67,9.68,11600.0,9.68,9.68,9.67,9.68,11600.0
2011-04-15 13:40:00,9.68,9.69,9.68,9.68,9000.0,9.68,9.69,9.68,9.68,9000.0
2011-04-15 13:50:00,9.68,9.69,9.68,9.69,9900.0,9.68,9.69,9.68,9.69,9900.0
2011-04-15 14:00:00,9.69,9.71,9.69,9.71,45900.0,9.69,9.71,9.69,9.71,45900.0
2011-04-15 14:10:00,9.71,9.72,9.69,9.72,42700.0,9.71,9.72,9.69,9.72,42700.0
2011-04-15 14:20:00,9.72,9.78,9.71,9.77,100200.0,9.72,9.78,9.71,9.77,100200.0
2011-04-15 14:30:00,9.76,9.77,9.76,9.76,9500.0,9.76,9.77,9.76,9.76,9500.0
2011-04-15 14:40:00,9.76,9.78,9.76,9.78,13800.0,9.76,9.78,9.76,9.78,13800.0
2011-04-15 14:50:00,9.78,9.78,9.76,9.76,29800.0,9.78,9.78,9.76,9.76,29800.0
2011-04-15 15:00:00,9.76,9.83,9.76,9.83,105300.0,9.76,9.83,9.76,9.83,105300.0
2011-04-15 15:10:00,9.83,9.84,9.79,9.8,106500.0,9.83,9.84,9.79,9.8,106500.0
2011-04-15 15:20:00,9.79,9.8,9.78,9.78,45200.0,9.79,9.8,9.78,9.78,45200.0
2011-04-15 15:30:00,9.79,9.82,9.78,9.82,43500.0,9.79,9.82,9.78,9.82,43500.0
2011-04-15 15:40:00,9.82,9.83,9.82,9.83,41800.0,9.82,9.83,9.82,9.83,41800.0
2011-04-15 15:50:00,9.82,9.83,9.8,9.81,106600.0,9.82,9.83,9.8,9.81,106600.0
2011-04-18 09:30:00,9.66,9.68,9.57,9.59,49300.0,9.66,9.68,9.57,9.59,49300.0
2011-04-18 09:40:00,9.6,9.63,9.56,9.6,64900.0,9.6,9.63,9.56,9.6,64900.0
2011-04-18 09:50:00,9.61,9.61,9.53,9.56,55600.0,9.61,9.61,9.53,9.56,55600.0
2011-04-18 10:00:00,9.56,9.56,9.48,9.49,47700.0,9.56,9.56,9.48,9.49,47700.0
2011-04-18 10:10:00,9.49,9.55,9.49,9.55,57600.0,9.49,9.55,9.49,9.55,57600.0
2011-04-18 10:20:00,9.54,9.58,9.52,9.53,38000.0,9.54,9.58,9.52,9.53,38000.0
2011-04-18 10:30:00,9.53,9.55,9.52,9.52,32400.0,9.53,9.55,9.52,9.52,32400.0
2011-04-18 10:40:00,9.51,9.52,9.47,9.51,48000.0,9.51,9.52,9.47,9.51,48000.0
2011-04-18 10:50:00,9.5,9.54,9.5,9.52,49500.0,9.5,9.54,9.5,9.52,49500.0
2011-04-18 11:00:00,9.52,9.54,9.49,9.51,46700.0,9.52,9.54,9.49,9.51,46700.0
2011-04-18 11:10:00,9.51,9.53,9.51,9.52,18000.0,9.51,9.53,9.51,9.52,18000.0
2011-04-18 11:20:00,9.52,9.54,9.51,9.53,17700.0,9.52,9.54,9.51,9.53,17700.0
2011-04-18 11:30:00,9.53,9.55,9.51,9.55,25900.0,9.53,9.55,9.51,9.55,25900.0
2011-04-18 11:40:00,9.54,9.54,9.51,9.52,28600.0,9.54,9.54,9.51,9.52,28600.0
2011-04-18 11:50:00,9.52,9.53,9.51,9.53,17700.0,9.52,9.53,9.51,9.53,17700.0
2011-04-18 12:00:00,9.52,9.53,9.5,9.52,38100.0,9.52,9.53,9.5,9.52,38100.0
2011-04-18 12:10:00,9.53,9.53,9.51,9.52,11400.0,9.53,9.53,9.51,9.52,11400.0
2011-04-18 12:20:00,9.51,9.52,9.5,9.5,23400.0,9.51,9.52,9.5,9.5,23400.0
2011-04-18 12:30:00,9.51,9.52,9.49,9.52,83400.0,9.51,9.52,9.49,9.52,83400.0
2011-04-18 12:40:00,9.51,9.52,9.5,9.5,70300.0,9.51,9.52,9.5,9.5,70300.0
2011-04-18 12:50:00,9.49,9.5,9.48,9.49,96700.0,9.49,9.5,9.48,9.49,96700.0
2011-04-18 13:00:00,9.5,9.5,9.48,9.49,28900.0,9.5,9.5,9.48,9.49,28900.0
2011-04-18 13:10:00,9.48,9.48,9.45,9.46,30700.0,9.48,9.48,9.45,9.46,30700.0
2011-04-18 13:20:00,9.46,9.49,9.46,9.49,16300.0,9.46,9.49,9.46,9.49,16300.0
2011-04-18 13:30:00,9.49,9.49,9.48,9.49,18100.0,9.49,9.49,9.48,9.49,18100.0
2011-04-18 13:40:00,9.48,9.51,9.48,9.51,20300.0,9.48,9.51,9.48,9.51,20300.0
2011-04-18 13:50:00,9.5,9.56,9.5,9.56,34700.0,9.5,9.56,9.5,9.56,34700.0
2011-04-18 14:00:00,9.55,9.56,9.54,9.56,17900.0,9.55,9.56,9.54,9.56,17900.0
2011-04-18 14:10:00,9.56,9.57,9.54,9.55,25300.0,9.56,9.57,9.54,9.55,25300.0
2011-04-18 14:20:00,9.54,9.55,9.53,9.54,37000.0,9.54,9.55,9.53,9.54,37000.0
2011-04-18 14:30:00,9.54,9.56,9.53,9.56,8500.0,9.54,9.56,9.53,9.56,8500.0
2011-04-18 14:40:00,9.56,9.59,9.56,9.59,17000.0,9.56,9.59,9.56,9.59,17000.0
2011-04-18 14:50:00,9.58,9.59,9.57,9.57,22600.0,9.58,9.59,9.57,9.57,22600.0
2011-04-18 15:00:00,9.57,9.58,9.54,9.55,23800.0,9.57,9.58,9.54,9.55,23800.0
2011-04-18 15:10:00,9.55,9.58,9.54,9.58,33700.0,9.55,9.58,9.54,9.58,33700.0
2011-04-18 15:20:00,9.58,9.58,9.57,9.58,14900.0,9.58,9.58,9.57,9.58,14900.0
2011-04-18 15:30:00,9.57,9.58,9.53,9.54,54500.0,9.57,9.58,9.53,9.54,54500.0
2011-04-18 15:40:00,9.54,9.56,9.52,9.54,79800.0,9.54,9.56,9.52,9.54,79800.0
2011-04-18 15:50:00,9.54,9.55,9.52,9.54,168500.0,9.54,9.55,9.52,9.54,168500.0
2011-04-19 09:30:00,9.58,9.67,9.58,9.62,28100.0,9.58,9.67,9.58,9.62,28100.0
2011-04-19 09:40:00,9.62,9.64,9.58,9.6,37400.0,9.62,9.64,9.58,9.6,37400.0
2011-04-19 09:50:00,9.6,9.62,9.59,9.61,53300.0,9.6,9.62,9.59,9.61,53300.0
2011-04-19 10:00:00,9.61,9.62,9.58,9.62,36600.0,9.61,9.62,9.58,9.62,36600.0
2011-04-19 10:10:00,9.61,9.63,9.61,9.61,76200.0,9.61,9.63,9.61,9.61,76200.0
2011-04-19 10:20:00,9.61,9.62,9.6,9.61,16000.0,9.61,9.62,9.6,9.61,16000.0
2011-04-19 10:30:00,9.6,9.6,9.55,9.55,42500.0,9.6,9.6,9.55,9.55,42500.0
2011-04-19 10:40:00,9.54,9.56,9.52,9.56,77000.0,9.54,9.56,9.52,9.56,77000.0
2011-04-19 10:50:00,9.56,9.56,9.54,9.54,22600.0,9.56,9.56,9.54,9.54,22600.0
2011-04-19 11:00:00,9.54,9.54,9.52,9.52,14500.0,9.54,9.54,9.52,9.52,14500.0
2011-04-19 11:10:00,9.53,9.54,9.5,9.51,20000.0,9.53,9.54,9.5,9.51,20000.0
2011-04-19 11:20:00,9.52,9.52,9.47,9.47,44800.0,9.52,9.52,9.47,9.47,44800.0
2011-04-19 11:30:00,9.48,9.53,9.47,9.53,36700.0,9.48,9.53,9.47,9.53,36700.0
2011-04-19 11:40:00,9.52,9.53,9.52,9.52,3100.0,9.52,9.53,9.52,9.52,3100.0
2011-04-19 11:50:00,9.52,9.56,9.52,9.55,10300.0,9.52,9.56,9.52,9.55,10300.0
2011-04-19 12:00:00,9.55,9.56,9.49,9.49,77100.0,9.55,9.56,9.49,9.49,77100.0
2011-04-19 12:10:00,9.49,9.51,9.49,9.5,9000.0,9.49,9.51,9.49,9.5,9000.0
2011-04-19 12:20:00,9.49,9.53,9.47,9.52,82100.0,9.49,9.53,9.47,9.52,82100.0
2011-04-19 12:30:00,9.52,9.52,9.51,9.52,15200.0,9.52,9.52,9.51,9.52,15200.0
2011-04-19 12:40:00,9.52,9.52,9.51,9.52,6400.0,9.52,9.52,9.51,9.52,6400.0
2011-04-19 12:50:00,9.51,9.53,9.51,9.51,20600.0,9.51,9.53,9.51,9.51,20600.0
2011-04-19 13:00:00,9.52,9.53,9.51,9.52,36200.0,9.52,9.53,9.51,9.52,36200.0
2011-04-19 13:10:00,9.52,9.53,9.51,9.52,101600.0,9.52,9.53,9.51,9.52,101600.0
2011-04-19 13:20:00,9.52,9.55,9.51,9.55,81400.0,9.52,9.55,9.51,9.55,81400.0
2011-04-19 13:30:00,9.54,9.57,9.53,9.53,106100.0,9.54,9.57,9.53,9.53,106100.0
2011-04-19 13:40:00,9.54,9.58,9.54,9.57,51800.0,9.54,9.58,9.54,9.57,51800.0
2011-04-19 13:50:00,9.57,9.61,9.56,9.61,102400.0,9.57,9.61,9.56,9.61,102400.0
2011-04-19 14:00:00,9.6,9.61,9.59,9.6,36200.0,9.6,9.61,9.59,9.6,36200.0
2011-04-19 14:10:00,9.59,9.61,9.59,9.61,36900.0,9.59,9.61,9.59,9.61,36900.0
2011-04-19 14:20:00,9.61,9.61,9.58,9.59,80300.0,9.61,9.61,9.58,9.59,80300.0
2011-04-19 14:30:00,9.58,9.59,9.58,9.58,4200.0,9.58,9.59,9.58,9.58,4200.0
2011-04-19 14:40:00,9.59,9.61,9.58,9.6,49100.0,9.59,9.61,9.58,9.6,49100.0
2011-04-19 14:50:00,9.6,9.6,9.59,9.6,3100.0,9.6,9.6,9.59,9.6,3100.0
2011-04-19 15:00:00,9.59,9.61,9.59,9.61,20700.0,9.59,9.61,9.59,9.61,20700.0
2011-04-19 15:10:00,9.6,9.61,9.6,9.61,9300.0,9.6,9.61,9.6,9.61,9300.0
2011-04-19 15:20:00,9.6,9.62,9.6,9.61,48800.0,9.6,9.62,9.6,9.61,48800.0
2011-04-19 15:30:00,9.61,9.62,9.61,9.61,36100.0,9.61,9.62,9.61,9.61,36100.0
2011-04-19 15:40:00,9.62,9.62,9.6,9.62,48900.0,9.62,9.62,9.6,9.62,48900.0
2011-04-19 15:50:00,9.62,9.64,9.61,9.62,109500.0,9.62,9.64,9.61,9.62,109500.0
2011-04-20 09:30:00,9.77,9.81,9.73,9.8,50200.0,9.77,9.81,9.73,9.8,50200.0
2011-04-20 09:40:00,9.79,9.8,9.75,9.76,27600.0,9.79,9.8,9.75,9.76,27600.0
2011-04-20 09:50:00,9.78,9.78,9.72,9.75,43900.0,9.78,9.78,9.72,9.75,43900.0
2011-04-20 10:00:00,9.75,9.8,9.74,9.8,29300.0,9.75,9.8,9.74,9.8,29300.0
2011-04-20 10:10:00,9.8,9.83,9.8,9.82,33200.0,9.8,9.83,9.8,9.82,33200.0
2011-04-20 10:20:00,9.81,9.86,9.81,9.85,48300.0,9.81,9.86,9.81,9.85,48300.0
2011-04-20 10:30:00,9.85,9.85,9.81,9.81,29100.0,9.85,9.85,9.81,9.81,29100.0
2011-04-20 10:40:00,9.82,9.85,9.82,9.83,50800.0,9.82,9.85,9.82,9.83,50800.0
2011-04-20 10:50:00,9.84,9.84,9.81,9.82,20800.0,9.84,9.84,9.81,9.82,20800.0
2011-04-20 11:00:00,9.81,9.82,9.8,9.81,27900.0,9.81,9.82,9.8,9.81,27900.0
2011-04-20 11:10:00,9.81,9.82,9.79,9.79,23000.0,9.81,9.82,9.79,9.79,23000.0
2011-04-20 11:20:00,9.79,9.8,9.78,9.8,9200.0,9.79,9.8,9.78,9.8,9200.0
2011-04-20 11:30:00,9.79,9.8,9.77,9.79,27400.0,9.79,9.8,9.77,9.79,27400.0
2011-04-20 11:40:00,9.79,9.81,9.79,9.8,17100.0,9.79,9.81,9.79,9.8,17100.0
2011-04-20 11:50:00,9.8,9.82,9.8,9.81,26200.0,9.8,9.82,9.8,9.81,26200.0
2011-04-20 12:00:00,9.81,9.81,9.77,9.77,13600.0,9.81,9.81,9.77,9.77,13600.0
2011-04-20 12:10:00,9.77,9.78,9.76,9.76,19600.0,9.77,9.78,9.76,9.76,19600.0
2011-04-20 12:20:00,9.75,9.77,9.74,9.77,53200.0,9.75,9.77,9.74,9.77,53200.0
2011-04-20 12:30:00,9.77,9.78,9.76,9.77,49000.0,9.77,9.78,9.76,9.77,49000.0
2011-04-20 12:40:00,9.77,9.77,9.76,9.76,16100.0,9.77,9.77,9.76,9.76,16100.0
2011-04-20 12:50:00,9.76,9.77,9.75,9.77,24600.0,9.76,9.77,9.75,9.77,24600.0
2011-04-20 13:00:00,9.77,9.78,9.76,9.77,66300.0,9.77,9.78,9.76,9.77,66300.0
2011-04-20 13:10:00,9.77,9.77,9.73,9.73,17900.0,9.77,9.77,9.73,9.73,17900.0
2011-04-20 13:20:00,9.73,9.74,9.71,9.73,29500.0,9.73,9.74,9.71,9.73,29500.0
2011-04-20 13:30:00,9.73,9.73,9.72,9.72,11500.0,9.73,9.73,9.72,9.72,11500.0
2011-04-20 13:40:00,9.72,9.75,9.71,9.74,31600.0,9.72,9.75,9.71,9.74,31600.0
2011-04-20 13:50:00,9.73,9.78,9.73,9.78,21400.0,9.73,9.78,9.73,9.78,21400.0
2011-04-20 14:00:00,9.78,9.78,9.76,9.77,18600.0,9.78,9.78,9.76,9.77,18600.0
2011-04-20 14:10:00,9.76,9.77,9.74,9.74,29500.0,9.76,9.77,9.74,9.74,29500.0
2011-04-20 14:20:00,9.74,9.75,9.73,9.75,27900.0,9.74,9.75,9.73,9.75,27900.0
2011-04-20 14:30:00,9.75,9.79,9.74,9.78,22700.0,9.75,9.79,9.74,9.78,22700.0
2011-04-20 14:40:00,9.77,9.78,9.76,9.76,18000.0,9.77,9.78,9.76,9.76,18000.0
2011-04-20 14:50:00,9.76,9.76,9.75,9.76,11500.0,9.76,9.76,9.75,9.76,11500.0
2011-04-20 15:00:00,9.75,9.78,9.75,9.76,40200.0,9.75,9.78,9.75,9.76,40200.0
2011-04-20 15:10:00,9.77,9.78,9.75,9.75,24000.0,9.77,9.78,9.75,9.75,24000.0
2011-04-20 15:20:00,9.76,9.78,9.75,9.77,19100.0,9.76,9.78,9.75,9.77,19100.0
2011-04-20 15:30:00,9.78,9.78,9.77,9.78,19800.0,9.78,9.78,9.77,9.78,19800.0
2011-04-20 15:40:00,9.78,9.8,9.78,9.79,110800.0,9.78,9.8,9.78,9.79,110800.0
2011-04-20 15:50:00,9.79,9.79,9.76,9.78,199400.0,9.79,9.79,9.76,9.78,199400.0
2011-04-21 09:30:00,9.87,9.89,9.82,9.85,55800.0,9.87,9.89,9.82,9.85,55800.0
2011-04-21 09:40:00,9.84,9.84,9.79,9.82,43300.0,9.84,9.84,9.79,9.82,43300.0
2011-04-21 09:50:00,9.82,9.84,9.82,9.84,21500.0,9.82,9.84,9.82,9.84,21500.0
2011-04-21 10:00:00,9.82,9.83,9.76,9.8,26500.0,9.82,9.83,9.76,9.8,26500.0
2011-04-21 10:10:00,9.8,9.82,9.79,9.82,16200.0,9.8,9.82,9.79,9.82,16200.0
2011-04-21 10:20:00,9.83,9.84,9.82,9.84,16600.0,9.83,9.84,9.82,9.84,16600.0
2011-04-21 10:30:00,9.83,9.85,9.82,9.85,61000.0,9.83,9.85,9.82,9.85,61000.0
2011-04-21 10:40:00,9.85,9.88,9.85,9.87,28200.0,9.85,9.88,9.85,9.87,28200.0
2011-04-21 10:50:00,9.86,9.89,9.85,9.88,33100.0,9.86,9.89,9.85,9.88,33100.0
2011-04-21 11:00:00,9.88,9.89,9.87,9.89,13600.0,9.88,9.89,9.87,9.89,13600.0
2011-04-21 11:10:00,9.89,9.91,9.88,9.88,28100.0,9.89,9.91,9.88,9.88,28100.0
2011-04-21 11:20:00,9.89,9.89,9.88,9.89,8200.0,9.89,9.89,9.88,9.89,8200.0
2011-04-21 11:30:00,9.88,9.89,9.88,9.88,7200.0,9.88,9.89,9.88,9.88,7200.0
2011-04-21 11:40:00,9.88,9.89,9.88,9.88,13800.0,9.88,9.89,9.88,9.88,13800.0
2011-04-21 11:50:00,9.88,9.89,9.88,9.89,2400.0,9.88,9.89,9.88,9.89,2400.0
2011-04-21 12:00:00,9.88,9.89,9.88,9.89,4000.0,9.88,9.89,9.88,9.89,4000.0
2011-04-21 12:10:00,9.89,9.89,9.88,9.88,7600.0,9.89,9.89,9.88,9.88,7600.0
2011-04-21 12:20:00,9.88,9.89,9.88,9.89,4800.0,9.88,9.89,9.88,9.89,4800.0
2011-04-21 12:30:00,9.89,9.89,9.87,9.87,11300.0,9.89,9.89,9.87,9.87,11300.0
2011-04-21 12:40:00,9.88,9.9,9.87,9.89,16400.0,9.88,9.9,9.87,9.89,16400.0
2011-04-21 12:50:00,9.9,9.9,9.89,9.89,11100.0,9.9,9.9,9.89,9.89,11100.0
2011-04-21 13:00:00,9.89,9.93,9.89,9.92,29800.0,9.89,9.93,9.89,9.92,29800.0
2011-04-21 13:10:00,9.93,9.93,9.92,9.92,8900.0,9.93,9.93,9.92,9.92,8900.0
2011-04-21 13:20:00,9.92,9.93,9.91,9.91,9300.0,9.92,9.93,9.91,9.91,9300.0
2011-04-21 13:30:00,9.91,9.92,9.91,9.92,4000.0,9.91,9.92,9.91,9.92,4000.0
2011-04-21 13:40:00,9.91,9.92,9.91,9.91,3600.0,9.91,9.92,9.91,9.91,3600.0
2011-04-21 13:50:00,9.91,9.91,9.9,9.91,7400.0,9.91,9.91,9.9,9.91,7400.0
2011-04-21 14:00:00,9.9,9.91,9.9,9.9,6500.0,9.9,9.91,9.9,9.9,6500.0
2011-04-21 14:10:00,9.89,9.92,9.89,9.92,24000.0,9.89,9.92,9.89,9.92,24000.0
2011-04-21 14:20:00,9.92,9.94,9.91,9.93,46600.0,9.92,9.94,9.91,9.93,46600.0
2011-04-21 14:30:00,9.93,9.93,9.9,9.92,55900.0,9.93,9.93,9.9,9.92,55900.0
2011-04-21 14:40:00,9.91,9.93,9.91,9.93,11700.0,9.91,9.93,9.91,9.93,11700.0
2011-04-21 14:50:00,9.93,9.93,9.92,9.92,6000.0,9.93,9.93,9.92,9.92,6000.0
2011-04-21 15:00:00,9.92,9.92,9.91,9.92,11400.0,9.92,9.92,9.91,9.92,11400.0
2011-04-21 15:10:00,9.92,9.92,9.9,9.9,7800.0,9.92,9.92,9.9,9.9,7800.0
2011-04-21 15:20:00,9.9,9.92,9.9,9.91,27400.0,9.9,9.92,9.9,9.91,27400.0
2011-04-21 15:30:00,9.91,9.93,9.91,9.92,39500.0,9.91,9.93,9.91,9.92,39500.0
2011-04-21 15:40:00,9.92,9.94,9.91,9.94,121700.0,9.92,9.94,9.91,9.94,121700.0
2011-04-21 15:50:00,9.94,9.94,9.91,9.91,118000.0,9.94,9.94,9.91,9.91,118000.0
2011-04-25 09:30:00,9.94,10.0,9.93,10.0,49300.0,9.94,10.0,9.93,10.0,49300.0
2011-04-25 09:40:00,10.0,10.06,9.99,10.04,91200.0,10.0,10.06,9.99,10.04,91200.0
2011-04-25 09:50:00,10.04,10.05,10.01,10.01,38200.0,10.04,10.05,10.01,10.01,38200.0
2011-04-25 10:00:00,10.01,10.02,9.97,9.97,24900.0,10.01,10.02,9.97,9.97,24900.0
2011-04-25 10:10:00,9.97,9.97,9.94,9.94,37000.0,9.97,9.97,9.94,9.94,37000.0
2011-04-25 10:20:00,9.94,9.94,9.92,9.94,24000.0,9.94,9.94,9.92,9.94,24000.0
2011-04-25 10:30:00,9.94,9.94,9.92,9.92,10400.0,9.94,9.94,9.92,9.92,10400.0
2011-04-25 10:40:00,9.92,9.93,9.92,9.92,15000.0,9.92,9.93,9.92,9.92,15000.0
2011-04-25 10:50:00,9.92,9.92,9.87,9.87,29400.0,9.92,9.92,9.87,9.87,29400.0
2011-04-25 11:00:00,9.88,9.88,9.87,9.87,15300.0,9.88,9.88,9.87,9.87,15300.0
2011-04-25 11:10:00,9.88,9.9,9.87,9.9,35500.0,9.88,9.9,9.87,9.9,35500.0
2011-04-25 11:20:00,9.9,9.9,9.89,9.9,9900.0,9.9,9.9,9.89,9.9,9900.0
2011-04-25 11:30:00,9.9,9.9,9.89,9.9,8600.0,9.9,9.9,9.89,9.9,8600.0
2011-04-25 11:40:00,9.89,9.92,9.89,9.92,19500.0,9.89,9.92,9.89,9.92,19500.0
2011-04-25 11:50:00,9.91,9.94,9.91,9.94,15100.0,9.91,9.94,9.91,9.94,15100.0
2011-04-25 12:00:00,9.94,9.94,9.93,9.94,9700.0,9.94,9.94,9.93,9.94,9700.0
2011-04-25 12:10:00,9.93,9.95,9.92,9.93,66600.0,9.93,9.95,9.92,9.93,66600.0
2011-04-25 12:20:00,9.94,9.94,9.93,9.94,5700.0,9.94,9.94,9.93,9.94,5700.0
2011-04-25 12:30:00,9.93,9.97,9.93,9.96,64800.0,9.93,9.97,9.93,9.96,64800.0
2011-04-25 12:40:00,9.95,9.96,9.94,9.95,16300.0,9.95,9.96,9.94,9.95,16300.0
2011-04-25 12:50:00,9.95,9.95,9.93,9.94,63100.0,9.95,9.95,9.93,9.94,63100.0
2011-04-25 13:00:00,9.94,9.94,9.93,9.94,9600.0,9.94,9.94,9.93,9.94,9600.0
2011-04-25 13:10:00,9.94,9.94,9.93,9.93,28300.0,9.94,9.94,9.93,9.93,28300.0
2011-04-25 13:20:00,9.94,9.95,9.93,9.94,52200.0,9.94,9.95,9.93,9.94,52200.0
2011-04-25 13:30:00,9.94,9.95,9.93,9.94,36800.0,9.94,9.95,9.93,9.94,36800.0
2011-04-25 13:40:00,9.94,9.94,9.93,9.94,6000.0,9.94,9.94,9.93,9.94,6000.0
2011-04-25 13:50:00,9.93,9.94,9.92,9.92,28900.0,9.93,9.94,9.92,9.92,28900.0
2011-04-25 14:00:00,9.93,9.94,9.92,9.94,31700.0,9.93,9.94,9.92,9.94,31700.0
2011-04-25 14:10:00,9.93,9.94,9.93,9.94,10800.0,9.93,9.94,9.93,9.94,10800.0
2011-04-25 14:20:00,9.94,9.94,9.93,9.94,10600.0,9.94,9.94,9.93,9.94,10600.0
2011-04-25 14:30:00,9.94,9.97,9.93,9.97,28000.0,9.94,9.97,9.93,9.97,28000.0
2011-04-25 14:40:00,9.97,9.98,9.96,9.98,24400.0,9.97,9.98,9.96,9.98,24400.0
2011-04-25 14:50:00,9.97,10.01,9.97,10.01,39800.0,9.97,10.01,9.97,10.01,39800.0
2011-04-25 15:00:00,10.01,10.01,10.0,10.01,18500.0,10.01,10.01,10.0,10.01,18500.0
2011-04-25 15:10:00,10.0,10.01,9.99,9.99,44300.0,10.0,10.01,9.99,9.99,44300.0
2011-04-25 15:20:00,9.99,10.0,9.99,9.99,35200.0,9.99,10.0,9.99,9.99,35200.0
2011-04-25 15:30:00,9.99,9.99,9.97,9.98,89300.0,9.99,9.99,9.97,9.98,89300.0
2011-04-25 15:40:00,9.98,9.99,9.95,9.95,65500.0,9.98,9.99,9.95,9.95,65500.0
2011-04-25 15:50:00,9.96,9.99,9.95,9.99,152600.0,9.96,9.99,9.95,9.99,152600.0
2011-04-26 09:30:00,9.99,9.99,9.85,9.88,92200.0,9.99,9.99,9.85,9.88,92200.0
2011-04-26 09:40:00,9.88,9.88,9.79,9.87,93800.0,9.88,9.88,9.79,9.87,93800.0
2011-04-26 09:50:00,9.86,9.89,9.86,9.88,39000.0,9.86,9.89,9.86,9.88,39000.0
2011-04-26 10:00:00,9.89,9.89,9.86,9.87,78400.0,9.89,9.89,9.86,9.87,78400.0
2011-04-26 10:10:00,9.86,9.87,9.85,9.87,34000.0,9.86,9.87,9.85,9.87,34000.0
2011-04-26 10:20:00,9.87,9.88,9.86,9.88,51300.0,9.87,9.88,9.86,9.88,51300.0
2011-04-26 10:30:00,9.87,9.9,9.87,9.9,35100.0,9.87,9.9,9.87,9.9,35100.0
2011-04-26 10:40:00,9.9,9.92,9.89,9.91,48600.0,9.9,9.92,9.89,9.91,48600.0
2011-04-26 10:50:00,9.92,9.96,9.92,9.95,140300.0,9.92,9.96,9.92,9.95,140300.0
2011-04-26 11:00:00,9.95,9.95,9.92,9.92,36700.0,9.95,9.95,9.92,9.92,36700.0
2011-04-26 11:10:00,9.92,9.93,9.92,9.92,28400.0,9.92,9.93,9.92,9.92,28400.0
2011-04-26 11:20:00,9.92,9.94,9.92,9.94,47300.0,9.92,9.94,9.92,9.94,47300.0
2011-04-26 11:30:00,9.93,9.94,9.93,9.93,33700.0,9.93,9.94,9.93,9.93,33700.0
2011-04-26 11:40:00,9.93,9.93,9.91,9.92,51200.0,9.93,9.93,9.91,9.92,51200.0
2011-04-26 11:50:00,9.93,9.93,9.92,9.92,30100.0,9.93,9.93,9.92,9.92,30100.0
2011-04-26 12:00:00,9.93,9.96,9.92,9.94,45700.0,9.93,9.96,9.92,9.94,45700.0
2011-04-26 12:10:00,9.94,9.96,9.94,9.95,37500.0,9.94,9.96,9.94,9.95,37500.0
2011-04-26 12:20:00,9.95,9.98,9.95,9.97,31200.0,9.95,9.98,9.95,9.97,31200.0
2011-04-26 12:30:00,9.97,9.99,9.97,9.99,63500.0,9.97,9.99,9.97,9.99,63500.0
2011-04-26 12:40:00,9.99,10.0,9.96,9.97,44400.0,9.99,10.0,9.96,9.97,44400.0
2011-04-26 12:50:00,9.97,9.98,9.97,9.98,20700.0,9.97,9.98,9.97,9.98,20700.0
2011-04-26 13:00:00,9.97,9.99,9.97,9.98,22500.0,9.97,9.99,9.97,9.98,22500.0
2011-04-26 13:10:00,9.98,9.98,9.96,9.96,44900.0,9.98,9.98,9.96,9.96,44900.0
2011-04-26 13:20:00,9.96,9.99,9.96,9.98,36400.0,9.96,9.99,9.96,9.98,36400.0
2011-04-26 13:30:00,9.98,9.99,9.96,9.96,24400.0,9.98,9.99,9.96,9.96,24400.0
2011-04-26 13:40:00,9.96,9.97,9.94,9.95,74900.0,9.96,9.97,9.94,9.95,74900.0
2011-04-26 13:50:00,9.94,9.96,9.94,9.96,38000.0,9.94,9.96,9.94,9.96,38000.0
2011-04-26 14:00:00,9.96,9.96,9.95,9.96,27900.0,9.96,9.96,9.95,9.96,27900.0
2011-04-26 14:10:00,9.95,9.96,9.95,9.95,119300.0,9.95,9.96,9.95,9.95,119300.0
2011-04-26 14:20:00,9.95,9.96,9.95,9.95,11900.0,9.95,9.96,9.95,9.95,11900.0
2011-04-26 14:30:00,9.96,9.96,9.95,9.96,72600.0,9.96,9.96,9.95,9.96,72600.0
2011-04-26 14:40:00,9.96,9.97,9.95,9.96,67300.0,9.96,9.97,9.95,9.96,67300.0
2011-04-26 14:50:00,9.97,9.98,9.96,9.97,131000.0,9.97,9.98,9.96,9.97,131000.0
2011-04-26 15:00:00,9.96,9.98,9.95,9.97,182700.0,9.96,9.98,9.95,9.97,182700.0
2011-04-26 15:10:00,9.97,9.98,9.96,9.96,117900.0,9.97,9.98,9.96,9.96,117900.0
2011-04-26 15:20:00,9.97,9.98,9.94,9.94,171100.0,9.97,9.98,9.94,9.94,171100.0
2011-04-26 15:30:00,9.95,9.96,9.94,9.94,135000.0,9.95,9.96,9.94,9.94,135000.0
2011-04-26 15:40:00,9.94,9.96,9.92,9.92,204200.0,9.94,9.96,9.92,9.92,204200.0
2011-04-26 15:50:00,9.93,9.95,9.92,9.92,344200.0,9.93,9.95,9.92,9.92,344200.0
2011-04-27 09:30:00,9.92,9.94,9.8,9.88,28900.0,9.92,9.94,9.8,9.88,28900.0
2011-04-27 09:40:00,9.89,9.91,9.86,9.88,50000.0,9.89,9.91,9.86,9.88,50000.0
2011-04-27 09:50:00,9.88,9.88,9.79,9.8,103800.0,9.88,9.88,9.79,9.8,103800.0
2011-04-27 10:00:00,9.8,9.8,9.78,9.8,59900.0,9.8,9.8,9.78,9.8,59900.0
2011-04-27 10:10:00,9.8,9.81,9.77,9.81,53900.0,9.8,9.81,9.77,9.81,53900.0
2011-04-27 10:20:00,9.81,9.82,9.79,9.81,138600.0,9.81,9.82,9.79,9.81,138600.0
2011-04-27 10:30:00,9.81,9.81,9.79,9.79,38700.0,9.81,9.81,9.79,9.79,38700.0
2011-04-27 10:40:00,9.8,9.82,9.77,9.81,74200.0,9.8,9.82,9.77,9.81,74200.0
2011-04-27 10:50:00,9.82,9.83,9.78,9.79,49500.0,9.82,9.83,9.78,9.79,49500.0
2011-04-27 11:00:00,9.79,9.8,9.79,9.8,54100.0,9.79,9.8,9.79,9.8,54100.0
2011-04-27 11:10:00,9.8,9.81,9.79,9.81,45900.0,9.8,9.81,9.79,9.81,45900.0
2011-04-27 11:20:00,9.8,9.81,9.8,9.8,10200.0,9.8,9.81,9.8,9.8,10200.0
2011-04-27 11:30:00,9.8,9.82,9.8,9.8,15200.0,9.8,9.82,9.8,9.8,15200.0
2011-04-27 11:40:00,9.8,9.82,9.79,9.82,21100.0,9.8,9.82,9.79,9.82,21100.0
2011-04-27 11:50:00,9.82,9.82,9.81,9.82,10000.0,9.82,9.82,9.81,9.82,10000.0
2011-04-27 12:00:00,9.82,9.82,9.81,9.82,4100.0,9.82,9.82,9.81,9.82,4100.0
2011-04-27 12:10:00,9.82,9.82,9.78,9.81,36300.0,9.82,9.82,9.78,9.81,36300.0
2011-04-27 12:20:00,9.81,9.81,9.8,9.81,50500.0,9.81,9.81,9.8,9.81,50500.0
2011-04-27 12:30:00,9.81,9.83,9.8,9.83,75500.0,9.81,9.83,9.8,9.83,75500.0
2011-04-27 12:40:00,9.82,9.83,9.79,9.8,45300.0,9.82,9.83,9.79,9.8,45300.0
2011-04-27 12:50:00,9.8,9.82,9.79,9.81,31000.0,9.8,9.82,9.79,9.81,31000.0
2011-04-27 13:00:00,9.82,9.84,9.81,9.84,26400.0,9.82,9.84,9.81,9.84,26400.0
2011-04-27 13:10:00,9.84,9.85,9.83,9.85,35200.0,9.84,9.85,9.83,9.85,35200.0
2011-04-27 13:20:00,9.85,9.85,9.84,9.85,3300.0,9.85,9.85,9.84,9.85,3300.0
2011-04-27 13:30:00,9.84,9.85,9.82,9.85,44500.0,9.84,9.85,9.82,9.85,44500.0
2011-04-27 13:40:00,9.85,9.85,9.84,9.85,42500.0,9.85,9.85,9.84,9.85,42500.0
2011-04-27 13:50:00,9.85,9.85,9.84,9.85,18700.0,9.85,9.85,9.84,9.85,18700.0
2011-04-27 14:00:00,9.85,9.87,9.84,9.87,155000.0,9.85,9.87,9.84,9.87,155000.0
2011-04-27 14:10:00,9.87,9.88,9.86,9.88,44000.0,9.87,9.88,9.86,9.88,44000.0
2011-04-27 14:20:00,9.88,9.88,9.87,9.88,87700.0,9.88,9.88,9.87,9.88,87700.0
2011-04-27 14:30:00,9.88,9.92,9.88,9.92,198900.0,9.88,9.92,9.88,9.92,198900.0
2011-04-27 14:40:00,9.92,9.95,9.91,9.95,61700.0,9.92,9.95,9.91,9.95,61700.0
2011-04-27 14:50:00,9.95,10.1,9.94,10.09,559100.0,9.95,10.1,9.94,10.09,559100.0
2011-04-27 15:00:00,10.1,10.21,10.08,10.18,531100.0,10.1,10.21,10.08,10.18,531100.0
2011-04-27 15:10:00,10.17,10.19,10.1,10.17,480800.0,10.17,10.19,10.1,10.17,480800.0
2011-04-27 15:20:00,10.17,10.23,10.16,10.21,467200.0,10.17,10.23,10.16,10.21,467200.0
2011-04-27 15:30:00,10.21,10.27,10.19,10.27,372300.0,10.21,10.27,10.19,10.27,372300.0
2011-04-27 15:40:00,10.27,10.3,10.24,10.25,300700.0,10.27,10.3,10.24,10.25,300700.0
2011-04-27 15:50:00,10.24,10.3,10.24,10.29,529300.0,10.24,10.3,10.24,10.29,529300.0
2011-04-28 09:30:00,10.26,10.4,10.0,10.23,803700.0,10.26,10.4,10.0,10.23,803700.0
2011-04-28 09:40:00,10.23,10.31,10.23,10.3,584700.0,10.23,10.31,10.23,10.3,584700.0
2011-04-28 09:50:00,10.31,10.47,10.3,10.4,350300.0,10.31,10.47,10.3,10.4,350300.0
2011-04-28 10:00:00,10.4,10.45,10.36,10.37,283200.0,10.4,10.45,10.36,10.37,283200.0
2011-04-28 10:10:00,10.37,10.37,10.28,10.28,253700.0,10.37,10.37,10.28,10.28,253700.0
2011-04-28 10:20:00,10.29,10.3,10.22,10.27,291300.0,10.29,10.3,10.22,10.27,291300.0
2011-04-28 10:30:00,10.28,10.3,10.28,10.29,276500.0,10.28,10.3,10.28,10.29,276500.0
2011-04-28 10:40:00,10.29,10.29,10.22,10.23,89000.0,10.29,10.29,10.22,10.23,89000.0
2011-04-28 10:50:00,10.22,10.28,10.22,10.25,253100.0,10.22,10.28,10.22,10.25,253100.0
2011-04-28 11:00:00,10.24,10.27,10.19,10.21,283700.0,10.24,10.27,10.19,10.21,283700.0
2011-04-28 11:10:00,10.21,10.21,10.18,10.19,86400.0,10.21,10.21,10.18,10.19,86400.0
2011-04-28 11:20:00,10.19,10.21,10.19,10.2,101400.0,10.19,10.21,10.19,10.2,101400.0
2011-04-28 11:30:00,10.2,10.21,10.19,10.19,193100.0,10.2,10.21,10.19,10.19,193100.0
2011-04-28 11:40:00,10.19,10.21,10.19,10.2,76600.0,10.19,10.21,10.19,10.2,76600.0
2011-04-28 11:50:00,10.2,10.21,10.19,10.2,92000.0,10.2,10.21,10.19,10.2,92000.0
2011-04-28 12:00:00,10.2,10.21,10.16,10.16,69100.0,10.2,10.21,10.16,10.16,69100.0
2011-04-28 12:10:00,10.16,10.2,10.16,10.2,70800.0,10.16,10.2,10.16,10.2,70800.0
2011-04-28 12:20:00,10.2,10.21,10.19,10.2,124100.0,10.2,10.21,10.19,10.2,124100.0
2011-04-28 12:30:00,10.2,10.2,10.16,10.17,49400.0,10.2,10.2,10.16,10.17,49400.0
2011-04-28 12:40:00,10.17,10.19,10.17,10.18,43200.0,10.17,10.19,10.17,10.18,43200.0
2011-04-28 12:50:00,10.18,10.18,10.17,10.18,9300.0,10.18,10.18,10.17,10.18,9300.0
2011-04-28 13:00:00,10.17,10.19,10.15,10.15,39100.0,10.17,10.19,10.15,10.15,39100.0
2011-04-28 13:10:00,10.15,10.15,10.11,10.11,116000.0,10.15,10.15,10.11,10.11,116000.0
2011-04-28 13:20:00,10.11,10.12,10.1,10.11,43200.0,10.11,10.12,10.1,10.11,43200.0
2011-04-28 13:30:00,10.1,10.13,10.09,10.1,148000.0,10.1,10.13,10.09,10.1,148000.0
2011-04-28 13:40:00,10.1,10.13,10.1,10.11,107700.0,10.1,10.13,10.1,10.11,107700.0
2011-04-28 13:50:00,10.1,10.13,10.1,10.11,102900.0,10.1,10.13,10.1,10.11,102900.0
2011-04-28 14:00:00,10.11,10.12,10.09,10.11,157500.0,10.11,10.12,10.09,10.11,157500.0
2011-04-28 14:10:00,10.11,10.14,10.1,10.11,190600.0,10.11,10.14,10.1,10.11,190600.0
2011-04-28 14:20:00,10.11,10.12,10.1,10.11,92400.0,10.11,10.12,10.1,10.11,92400.0
2011-04-28 14:30:00,10.11,10.11,10.06,10.09,87900.0,10.11,10.11,10.06,10.09,87900.0
2011-04-28 14:40:00,10.09,10.11,10.09,10.11,62200.0,10.09,10.11,10.09,10.11,62200.0
2011-04-28 14:50:00,10.11,10.12,10.1,10.11,63000.0,10.11,10.12,10.1,10.11,63000.0
2011-04-28 15:00:00,10.1,10.12,10.08,10.11,200900.0,10.1,10.12,10.08,10.11,200900.0
2011-04-28 15:10:00,10.11,10.12,10.1,10.12,139700.0,10.11,10.12,10.1,10.12,139700.0
2011-04-28 15:20:00,10.11,10.12,10.1,10.12,156000.0,10.11,10.12,10.1,10.12,156000.0
2011-04-28 15:30:00,10.12,10.17,10.11,10.16,230000.0,10.12,10.17,10.11,10.16,230000.0
2011-04-28 15:40:00,10.15,10.17,10.15,10.16,134300.0,10.15,10.17,10.15,10.16,134300.0
2011-04-28 15:50:00,10.16,10.18,10.13,10.14,298300.0,10.16,10.18,10.13,10.14,298300.0
2011-04-29 09:30:00,10.17,10.31,10.17,10.29,97300.0,10.17,10.31,10.17,10.29,97300.0
2011-04-29 09:40:00,10.29,10.31,10.26,10.29,50200.0,10.29,10.31,10.26,10.29,50200.0
2011-04-29 09:50:00,10.29,10.31,10.18,10.19,101500.0,10.29,10.31,10.18,10.19,101500.0
2011-04-29 10:00:00,10.19,10.21,10.17,10.19,49800.0,10.19,10.21,10.17,10.19,49800.0
2011-04-29 10:10:00,10.2,10.21,10.19,10.19,54800.0,10.2,10.21,10.19,10.19,54800.0
2011-04-29 10:20:00,10.2,10.22,10.19,10.2,54800.0,10.2,10.22,10.19,10.2,54800.0
2011-04-29 10:30:00,10.2,10.22,10.19,10.2,97100.0,10.2,10.22,10.19,10.2,97100.0
2011-04-29 10:40:00,10.2,10.22,10.19,10.2,90900.0,10.2,10.22,10.19,10.2,90900.0
2011-04-29 10:50:00,10.2,10.21,10.19,10.19,46200.0,10.2,10.21,10.19,10.19,46200.0
2011-04-29 11:00:00,10.2,10.21,10.19,10.2,89300.0,10.2,10.21,10.19,10.2,89300.0
2011-04-29 11:10:00,10.2,10.21,10.19,10.19,85900.0,10.2,10.21,10.19,10.19,85900.0
2011-04-29 11:20:00,10.2,10.21,10.19,10.19,52000.0,10.2,10.21,10.19,10.19,52000.0
2011-04-29 11:30:00,10.19,10.21,10.19,10.2,41700.0,10.19,10.21,10.19,10.2,41700.0
2011-04-29 11:40:00,10.2,10.21,10.2,10.2,45100.0,10.2,10.21,10.2,10.2,45100.0
2011-04-29 11:50:00,10.21,10.21,10.2,10.21,109900.0,10.21,10.21,10.2,10.21,109900.0
2011-04-29 12:00:00,10.2,10.21,10.2,10.21,23200.0,10.2,10.21,10.2,10.21,23200.0
2011-04-29 12:10:00,10.21,10.21,10.2,10.21,27500.0,10.21,10.21,10.2,10.21,27500.0
2011-04-29 12:20:00,10.21,10.21,10.2,10.2,20600.0,10.21,10.21,10.2,10.2,20600.0
2011-04-29 12:30:00,10.21,10.22,10.21,10.21,21800.0,10.21,10.22,10.21,10.21,21800.0
2011-04-29 12:40:00,10.21,10.22,10.21,10.21,11300.0,10.21,10.22,10.21,10.21,11300.0
2011-04-29 12:50:00,10.22,10.22,10.21,10.21,29200.0,10.22,10.22,10.21,10.21,29200.0
2011-04-29 13:00:00,10.21,10.22,10.21,10.21,52200.0,10.21,10.22,10.21,10.21,52200.0
2011-04-29 13:10:00,10.22,10.22,10.21,10.21,23500.0,10.22,10.22,10.21,10.21,23500.0
2011-04-29 13:20:00,10.21,10.22,10.21,10.22,33400.0,10.21,10.22,10.21,10.22,33400.0
2011-04-29 13:30:00,10.21,10.24,10.21,10.23,63000.0,10.21,10.24,10.21,10.23,63000.0
2011-04-29 13:40:00,10.23,10.24,10.23,10.23,13900.0,10.23,10.24,10.23,10.23,13900.0
2011-04-29 13:50:00,10.24,10.24,10.23,10.23,28200.0,10.24,10.24,10.23,10.23,28200.0
2011-04-29 14:00:00,10.23,10.24,10.21,10.21,196600.0,10.23,10.24,10.21,10.21,196600.0
2011-04-29 14:10:00,10.22,10.22,10.21,10.22,139400.0,10.22,10.22,10.21,10.22,139400.0
2011-04-29 14:20:00,10.22,10.25,10.22,10.25,40500.0,10.22,10.25,10.22,10.25,40500.0
2011-04-29 14:30:00,10.25,10.31,10.24,10.31,39400.0,10.25,10.31,10.24,10.31,39400.0
2011-04-29 14:40:00,10.31,10.33,10.31,10.33,35800.0,10.31,10.33,10.31,10.33,35800.0
2011-04-29 14:50:00,10.33,10.33,10.3,10.31,71700.0,10.33,10.33,10.3,10.31,71700.0
2011-04-29 15:00:00,10.31,10.34,10.3,10.33,138100.0,10.31,10.34,10.3,10.33,138100.0
2011-04-29 15:10:00,10.32,10.34,10.32,10.34,35100.0,10.32,10.34,10.32,10.34,35100.0
2011-04-29 15:20:00,10.34,10.36,10.33,10.36,65400.0,10.34,10.36,10.33,10.36,65400.0
2011-04-29 15:30:00,10.36,10.39,10.35,10.38,122600.0,10.36,10.39,10.35,10.38,122600.0
2011-04-29 15:40:00,10.38,10.41,10.38,10.4,144500.0,10.38,10.41,10.38,10.4,144500.0
2011-04-29 15:50:00,10.41,10.42,10.37,10.38,321200.0,10.41,10.42,10.37,10.38,321200.0
2011-05-02 09:30:00,10.41,10.49,10.4,10.48,143200.0,10.41,10.49,10.4,10.48,143200.0
2011-05-02 09:40:00,10.47,10.5,10.45,10.49,105400.0,10.47,10.5,10.45,10.49,105400.0
2011-05-02 09:50:00,10.49,10.69,10.48,10.66,315400.0,10.49,10.69,10.48,10.66,315400.0
2011-05-02 10:00:00,10.65,10.74,10.61,10.61,145800.0,10.65,10.74,10.61,10.61,145800.0
2011-05-02 10:10:00,10.61,10.63,10.61,10.63,61700.0,10.61,10.63,10.61,10.63,61700.0
2011-05-02 10:20:00,10.62,10.63,10.6,10.61,110400.0,10.62,10.63,10.6,10.61,110400.0
2011-05-02 10:30:00,10.61,10.62,10.59,10.61,106000.0,10.61,10.62,10.59,10.61,106000.0
2011-05-02 10:40:00,10.62,10.62,10.59,10.61,35900.0,10.62,10.62,10.59,10.61,35900.0
2011-05-02 10:50:00,10.61,10.62,10.59,10.59,35900.0,10.61,10.62,10.59,10.59,35900.0
2011-05-02 11:00:00,10.59,10.6,10.59,10.6,56800.0,10.59,10.6,10.59,10.6,56800.0
2011-05-02 11:10:00,10.6,10.6,10.55,10.56,64300.0,10.6,10.6,10.55,10.56,64300.0
2011-05-02 11:20:00,10.56,10.6,10.54,10.59,188400.0,10.56,10.6,10.54,10.59,188400.0
2011-05-02 11:30:00,10.58,10.61,10.57,10.61,220600.0,10.58,10.61,10.57,10.61,220600.0
2011-05-02 11:40:00,10.61,10.62,10.58,10.6,121100.0,10.61,10.62,10.58,10.6,121100.0
2011-05-02 11:50:00,10.58,10.61,10.58,10.59,59000.0,10.58,10.61,10.58,10.59,59000.0
2011-05-02 12:00:00,10.59,10.61,10.58,10.61,150400.0,10.59,10.61,10.58,10.61,150400.0
2011-05-02 12:10:00,10.61,10.63,10.61,10.62,28500.0,10.61,10.63,10.61,10.62,28500.0
2011-05-02 12:20:00,10.62,10.62,10.6,10.61,96500.0,10.62,10.62,10.6,10.61,96500.0
2011-05-02 12:30:00,10.61,10.63,10.6,10.6,176800.0,10.61,10.63,10.6,10.6,176800.0
2011-05-02 12:40:00,10.61,10.63,10.6,10.61,77500.0,10.61,10.63,10.6,10.61,77500.0
2011-05-02 12:50:00,10.61,10.62,10.6,10.61,67000.0,10.61,10.62,10.6,10.61,67000.0
2011-05-02 13:00:00,10.61,10.63,10.59,10.61,147400.0,10.61,10.63,10.59,10.61,147400.0
2011-05-02 13:10:00,10.61,10.65,10.61,10.64,80400.0,10.61,10.65,10.61,10.64,80400.0
2011-05-02 13:20:00,10.64,10.66,10.63,10.65,113200.0,10.64,10.66,10.63,10.65,113200.0
2011-05-02 13:30:00,10.65,10.68,10.65,10.67,66900.0,10.65,10.68,10.65,10.67,66900.0
2011-05-02 13:40:00,10.68,10.69,10.67,10.68,28100.0,10.68,10.69,10.67,10.68,28100.0
2011-05-02 13:50:00,10.69,10.69,10.65,10.68,109100.0,10.69,10.69,10.65,10.68,109100.0
2011-05-02 14:00:00,10.68,10.69,10.64,10.69,225500.0,10.68,10.69,10.64,10.69,225500.0
2011-05-02 14:10:00,10.69,10.7,10.68,10.69,45900.0,10.69,10.7,10.68,10.69,45900.0
2011-05-02 14:20:00,10.69,10.7,10.66,10.67,123000.0,10.69,10.7,10.66,10.67,123000.0
2011-05-02 14:30:00,10.67,10.69,10.66,10.68,101100.0,10.67,10.69,10.66,10.68,101100.0
2011-05-02 14:40:00,10.69,10.7,10.67,10.68,365400.0,10.69,10.7,10.67,10.68,365400.0
2011-05-02 14:50:00,10.69,10.7,10.67,10.68,204700.0,10.69,10.7,10.67,10.68,204700.0
2011-05-02 15:00:00,10.68,10.69,10.66,10.67,115000.0,10.68,10.69,10.66,10.67,115000.0
2011-05-02 15:10:00,10.66,10.69,10.66,10.69,184200.0,10.66,10.69,10.66,10.69,184200.0
2011-05-02 15:20:00,10.68,10.69,10.65,10.67,121300.0,10.68,10.69,10.65,10.67,121300.0
2011-05-02 15:30:00,10.67,10.68,10.67,10.67,104600.0,10.67,10.68,10.67,10.67,104600.0
2011-05-02 15:40:00,10.68,10.7,10.63,10.7,534000.0,10.68,10.7,10.63,10.7,534000.0
2011-05-02 15:50:00,10.7,10.72,10.66,10.66,229200.0,10.7,10.72,10.66,10.66,229200.0
2011-05-03 09:30:00,10.37,10.67,10.37,10.66,92900.0,10.37,10.67,10.37,10.66,92900.0
2011-05-03 09:40:00,10.66,10.68,10.58,10.6,59800.0,10.66,10.68,10.58,10.6,59800.0
2011-05-03 09:50:00,10.59,10.65,10.59,10.64,38300.0,10.59,10.65,10.59,10.64,38300.0
2011-05-03 10:00:00,10.64,10.65,10.62,10.64,53600.0,10.64,10.65,10.62,10.64,53600.0
2011-05-03 10:10:00,10.63,10.63,10.58,10.59,66600.0,10.63,10.63,10.58,10.59,66600.0
2011-05-03 10:20:00,10.59,10.6,10.49,10.52,176000.0,10.59,10.6,10.49,10.52,176000.0
2011-05-03 10:30:00,10.53,10.53,10.47,10.49,88000.0,10.53,10.53,10.47,10.49,88000.0
2011-05-03 10:40:00,10.48,10.49,10.45,10.46,40400.0,10.48,10.49,10.45,10.46,40400.0
2011-05-03 10:50:00,10.46,10.49,10.45,10.48,187000.0,10.46,10.49,10.45,10.48,187000.0
2011-05-03 11:00:00,10.48,10.49,10.46,10.47,32000.0,10.48,10.49,10.46,10.47,32000.0
2011-05-03 11:10:00,10.46,10.51,10.46,10.49,70800.0,10.46,10.51,10.46,10.49,70800.0
2011-05-03 11:20:00,10.5,10.53,10.46,10.48,114600.0,10.5,10.53,10.46,10.48,114600.0
2011-05-03 11:30:00,10.47,10.49,10.47,10.49,40300.0,10.47,10.49,10.47,10.49,40300.0
2011-05-03 11:40:00,10.49,10.53,10.48,10.51,63700.0,10.49,10.53,10.48,10.51,63700.0
2011-05-03 11:50:00,10.51,10.52,10.51,10.52,8000.0,10.51,10.52,10.51,10.52,8000.0
2011-05-03 12:00:00,10.51,10.52,10.5,10.51,29800.0,10.51,10.52,10.5,10.51,29800.0
2011-05-03 12:10:00,10.51,10.53,10.5,10.5,98900.0,10.51,10.53,10.5,10.5,98900.0
2011-05-03 12:20:00,10.5,10.51,10.47,10.48,37200.0,10.5,10.51,10.47,10.48,37200.0
2011-05-03 12:30:00,10.47,10.49,10.46,10.46,53200.0,10.47,10.49,10.46,10.46,53200.0
2011-05-03 12:40:00,10.46,10.47,10.41,10.42,108100.0,10.46,10.47,10.41,10.42,108100.0
2011-05-03 12:50:00,10.43,10.43,10.4,10.4,28800.0,10.43,10.43,10.4,10.4,28800.0
2011-05-03 13:00:00,10.4,10.41,10.38,10.38,39400.0,10.4,10.41,10.38,10.38,39400.0
2011-05-03 13:10:00,10.38,10.4,10.37,10.37,62600.0,10.38,10.4,10.37,10.37,62600.0
2011-05-03 13:20:00,10.38,10.38,10.31,10.31,95600.0,10.38,10.38,10.31,10.31,95600.0
2011-05-03 13:30:00,10.31,10.32,10.29,10.3,56900.0,10.31,10.32,10.29,10.3,56900.0
2011-05-03 13:40:00,10.3,10.31,10.28,10.3,50600.0,10.3,10.31,10.28,10.3,50600.0
2011-05-03 13:50:00,10.3,10.38,10.29,10.38,82800.0,10.3,10.38,10.29,10.38,82800.0
2011-05-03 14:00:00,10.38,10.4,10.36,10.36,52200.0,10.38,10.4,10.36,10.36,52200.0
2011-05-03 14:10:00,10.37,10.37,10.32,10.33,173600.0,10.37,10.37,10.32,10.33,173600.0
2011-05-03 14:20:00,10.34,10.37,10.3,10.35,117700.0,10.34,10.37,10.3,10.35,117700.0
2011-05-03 14:30:00,10.35,10.42,10.35,10.41,200600.0,10.35,10.42,10.35,10.41,200600.0
2011-05-03 14:40:00,10.41,10.44,10.4,10.4,53600.0,10.41,10.44,10.4,10.4,53600.0
2011-05-03 14:50:00,10.4,10.41,10.36,10.38,42100.0,10.4,10.41,10.36,10.38,42100.0
2011-05-03 15:00:00,10.37,10.43,10.37,10.43,87500.0,10.37,10.43,10.37,10.43,87500.0
2011-05-03 15:10:00,10.42,10.45,10.42,10.44,54200.0,10.42,10.45,10.42,10.44,54200.0
2011-05-03 15:20:00,10.44,10.45,10.39,10.39,82600.0,10.44,10.45,10.39,10.39,82600.0
2011-05-03 15:30:00,10.39,10.4,10.37,10.38,57000.0,10.39,10.4,10.37,10.38,57000.0
2011-05-03 15:40:00,10.38,10.4,10.37,10.4,63800.0,10.38,10.4,10.37,10.4,63800.0
2011-05-03 15:50:00,10.39,10.41,10.38,10.38,214500.0,10.39,10.41,10.38,10.38,214500.0
2011-05-04 09:30:00,10.42,10.49,10.34,10.38,47900.0,10.42,10.49,10.34,10.38,47900.0
2011-05-04 09:40:00,10.37,10.41,10.34,10.4,58700.0,10.37,10.41,10.34,10.4,58700.0
2011-05-04 09:50:00,10.4,10.48,10.39,10.41,119000.0,10.4,10.48,10.39,10.41,119000.0
2011-05-04 10:00:00,10.4,10.41,10.32,10.33,99300.0,10.4,10.41,10.32,10.33,99300.0
2011-05-04 10:10:00,10.33,10.37,10.33,10.37,44300.0,10.33,10.37,10.33,10.37,44300.0
2011-05-04 10:20:00,10.37,10.39,10.34,10.34,74400.0,10.37,10.39,10.34,10.34,74400.0
2011-05-04 10:30:00,10.33,10.36,10.32,10.35,74700.0,10.33,10.36,10.32,10.35,74700.0
2011-05-04 10:40:00,10.35,10.35,10.27,10.28,82100.0,10.35,10.35,10.27,10.28,82100.0
2011-05-04 10:50:00,10.28,10.33,10.27,10.32,50200.0,10.28,10.33,10.27,10.32,50200.0
2011-05-04 11:00:00,10.31,10.33,10.27,10.28,62300.0,10.31,10.33,10.27,10.28,62300.0
2011-05-04 11:10:00,10.28,10.28,10.18,10.2,113200.0,10.28,10.28,10.18,10.2,113200.0
2011-05-04 11:20:00,10.2,10.25,10.2,10.24,80000.0,10.2,10.25,10.2,10.24,80000.0
2011-05-04 11:30:00,10.24,10.25,10.2,10.21,41700.0,10.24,10.25,10.2,10.21,41700.0
2011-05-04 11:40:00,10.22,10.22,10.13,10.13,101900.0,10.22,10.22,10.13,10.13,101900.0
2011-05-04 11:50:00,10.13,10.15,10.1,10.15,149700.0,10.13,10.15,10.1,10.15,149700.0
2011-05-04 12:00:00,10.15,10.15,10.13,10.15,80600.0,10.15,10.15,10.13,10.15,80600.0
2011-05-04 12:10:00,10.14,10.15,10.12,10.13,50200.0,10.14,10.15,10.12,10.13,50200.0
2011-05-04 12:20:00,10.12,10.13,10.1,10.1,41600.0,10.12,10.13,10.1,10.1,41600.0
2011-05-04 12:30:00,10.11,10.16,10.11,10.15,105600.0,10.11,10.16,10.11,10.15,105600.0
2011-05-04 12:40:00,10.15,10.16,10.11,10.12,97800.0,10.15,10.16,10.11,10.12,97800.0
2011-05-04 12:50:00,10.12,10.12,10.11,10.12,39200.0,10.12,10.12,10.11,10.12,39200.0
2011-05-04 13:00:00,10.12,10.13,10.11,10.12,57100.0,10.12,10.13,10.11,10.12,57100.0
2011-05-04 13:10:00,10.11,10.12,10.11,10.11,15700.0,10.11,10.12,10.11,10.11,15700.0
2011-05-04 13:20:00,10.12,10.12,10.11,10.12,73000.0,10.12,10.12,10.11,10.12,73000.0
2011-05-04 13:30:00,10.12,10.15,10.11,10.15,90300.0,10.12,10.15,10.11,10.15,90300.0
2011-05-04 13:40:00,10.14,10.15,10.14,10.15,16100.0,10.14,10.15,10.14,10.15,16100.0
2011-05-04 13:50:00,10.15,10.18,10.14,10.17,77500.0,10.15,10.18,10.14,10.17,77500.0
2011-05-04 14:00:00,10.16,10.21,10.15,10.21,102600.0,10.16,10.21,10.15,10.21,102600.0
2011-05-04 14:10:00,10.2,10.23,10.18,10.23,72200.0,10.2,10.23,10.18,10.23,72200.0
2011-05-04 14:20:00,10.23,10.26,10.23,10.24,63300.0,10.23,10.26,10.23,10.24,63300.0
2011-05-04 14:30:00,10.24,10.26,10.24,10.26,62700.0,10.24,10.26,10.24,10.26,62700.0
2011-05-04 14:40:00,10.27,10.31,10.26,10.26,68700.0,10.27,10.31,10.26,10.26,68700.0
2011-05-04 14:50:00,10.27,10.27,10.22,10.22,80900.0,10.27,10.27,10.22,10.22,80900.0
2011-05-04 15:00:00,10.22,10.23,10.21,10.21,86900.0,10.22,10.23,10.21,10.21,86900.0
2011-05-04 15:10:00,10.21,10.25,10.2,10.25,70000.0,10.21,10.25,10.2,10.25,70000.0
2011-05-04 15:20:00,10.25,10.3,10.24,10.29,69500.0,10.25,10.3,10.24,10.29,69500.0
2011-05-04 15:30:00,10.29,10.29,10.24,10.26,121300.0,10.29,10.29,10.24,10.26,121300.0
2011-05-04 15:40:00,10.27,10.3,10.26,10.27,185800.0,10.27,10.3,10.26,10.27,185800.0
2011-05-04 15:50:00,10.27,10.28,10.22,10.24,225000.0,10.27,10.28,10.22,10.24,225000.0
2011-05-05 09:30:00,10.16,10.26,10.1,10.12,86900.0,10.16,10.26,10.1,10.12,86900.0
2011-05-05 09:40:00,10.13,10.21,10.13,10.2,34500.0,10.13,10.21,10.13,10.2,34500.0
2011-05-05 09:50:00,10.2,10.21,10.16,10.19,57800.0,10.2,10.21,10.16,10.19,57800.0
2011-05-05 10:00:00,10.19,10.25,10.18,10.23,116300.0,10.19,10.25,10.18,10.23,116300.0
2011-05-05 10:10:00,10.24,10.24,10.17,10.17,77800.0,10.24,10.24,10.17,10.17,77800.0
2011-05-05 10:20:00,10.17,10.21,10.16,10.21,121100.0,10.17,10.21,10.16,10.21,121100.0
2011-05-05 10:30:00,10.2,10.23,10.19,10.22,56200.0,10.2,10.23,10.19,10.22,56200.0
2011-05-05 10:40:00,10.22,10.28,10.21,10.27,65900.0,10.22,10.28,10.21,10.27,65900.0
2011-05-05 10:50:00,10.27,10.27,10.23,10.24,35200.0,10.27,10.27,10.23,10.24,35200.0
2011-05-05 11:00:00,10.23,10.24,10.17,10.17,40400.0,10.23,10.24,10.17,10.17,40400.0
2011-05-05 11:10:00,10.17,10.18,10.14,10.18,61100.0,10.17,10.18,10.14,10.18,61100.0
2011-05-05 11:20:00,10.17,10.2,10.17,10.2,10800.0,10.17,10.2,10.17,10.2,10800.0
2011-05-05 11:30:00,10.2,10.26,10.19,10.23,132300.0,10.2,10.26,10.19,10.23,132300.0
2011-05-05 11:40:00,10.23,10.29,10.22,10.29,60700.0,10.23,10.29,10.22,10.29,60700.0
2011-05-05 11:50:00,10.3,10.3,10.27,10.29,51800.0,10.3,10.3,10.27,10.29,51800.0
2011-05-05 12:00:00,10.29,10.31,10.29,10.29,74400.0,10.29,10.31,10.29,10.29,74400.0
2011-05-05 12:10:00,10.29,10.29,10.26,10.26,19900.0,10.29,10.29,10.26,10.26,19900.0
2011-05-05 12:20:00,10.26,10.28,10.26,10.28,17000.0,10.26,10.28,10.26,10.28,17000.0
2011-05-05 12:30:00,10.28,10.28,10.23,10.24,33300.0,10.28,10.28,10.23,10.24,33300.0
2011-05-05 12:40:00,10.24,10.25,10.23,10.23,12000.0,10.24,10.25,10.23,10.23,12000.0
2011-05-05 12:50:00,10.24,10.24,10.21,10.21,30000.0,10.24,10.24,10.21,10.21,30000.0
2011-05-05 13:00:00,10.21,10.22,10.18,10.19,34100.0,10.21,10.22,10.18,10.19,34100.0
2011-05-05 13:10:00,10.19,10.22,10.18,10.22,26300.0,10.19,10.22,10.18,10.22,26300.0
2011-05-05 13:20:00,10.22,10.22,10.2,10.21,16100.0,10.22,10.22,10.2,10.21,16100.0
2011-05-05 13:30:00,10.2,10.21,10.19,10.2,27000.0,10.2,10.21,10.19,10.2,27000.0
2011-05-05 13:40:00,10.2,10.22,10.19,10.22,43200.0,10.2,10.22,10.19,10.22,43200.0
2011-05-05 13:50:00,10.22,10.27,10.22,10.27,64700.0,10.22,10.27,10.22,10.27,64700.0
2011-05-05 14:00:00,10.27,10.27,10.26,10.27,18300.0,10.27,10.27,10.26,10.27,18300.0
2011-05-05 14:10:00,10.27,10.27,10.25,10.26,36400.0,10.27,10.27,10.25,10.26,36400.0
2011-05-05 14:20:00,10.25,10.29,10.25,10.28,45800.0,10.25,10.29,10.25,10.28,45800.0
2011-05-05 14:30:00,10.28,10.3,10.27,10.3,19400.0,10.28,10.3,10.27,10.3,19400.0
2011-05-05 14:40:00,10.3,10.3,10.25,10.25,39900.0,10.3,10.3,10.25,10.25,39900.0
2011-05-05 14:50:00,10.25,10.25,10.19,10.19,88000.0,10.25,10.25,10.19,10.19,88000.0
2011-05-05 15:00:00,10.19,10.19,10.13,10.13,101500.0,10.19,10.19,10.13,10.13,101500.0
2011-05-05 15:10:00,10.12,10.12,10.08,10.08,88200.0,10.12,10.12,10.08,10.08,88200.0
2011-05-05 15:20:00,10.09,10.09,10.04,10.07,89400.0,10.09,10.09,10.04,10.07,89400.0
2011-05-05 15:30:00,10.07,10.09,10.05,10.07,256800.0,10.07,10.09,10.05,10.07,256800.0
2011-05-05 15:40:00,10.07,10.1,10.06,10.07,138400.0,10.07,10.1,10.06,10.07,138400.0
2011-05-05 15:50:00,10.08,10.09,10.06,10.08,282000.0,10.08,10.09,10.06,10.08,282000.0
2011-05-06 09:30:00,10.21,10.37,10.11,10.33,67000.0,10.21,10.37,10.11,10.33,67000.0
2011-05-06 09:40:00,10.33,10.33,10.27,10.27,123900.0,10.33,10.33,10.27,10.27,123900.0
2011-05-06 09:50:00,10.27,10.31,10.26,10.27,74800.0,10.27,10.31,10.26,10.27,74800.0
2011-05-06 10:00:00,10.28,10.29,10.26,10.29,69600.0,10.28,10.29,10.26,10.29,69600.0
2011-05-06 10:10:00,10.29,10.36,10.29,10.36,82200.0,10.29,10.36,10.29,10.36,82200.0
2011-05-06 10:20:00,10.34,10.38,10.34,10.38,66300.0,10.34,10.38,10.34,10.38,66300.0
2011-05-06 10:30:00,10.38,10.41,10.36,10.4,116100.0,10.38,10.41,10.36,10.4,116100.0
2011-05-06 10:40:00,10.39,10.44,10.39,10.41,112000.0,10.39,10.44,10.39,10.41,112000.0
2011-05-06 10:50:00,10.4,10.42,10.39,10.42,23100.0,10.4,10.42,10.39,10.42,23100.0
2011-05-06 11:00:00,10.42,10.48,10.42,10.46,114500.0,10.42,10.48,10.42,10.46,114500.0
2011-05-06 11:10:00,10.46,10.56,10.45,10.53,193400.0,10.46,10.56,10.45,10.53,193400.0
2011-05-06 11:20:00,10.54,10.54,10.5,10.51,158800.0,10.54,10.54,10.5,10.51,158800.0
2011-05-06 11:30:00,10.51,10.52,10.49,10.5,54800.0,10.51,10.52,10.49,10.5,54800.0
2011-05-06 11:40:00,10.5,10.51,10.49,10.5,112000.0,10.5,10.51,10.49,10.5,112000.0
2011-05-06 11:50:00,10.5,10.5,10.46,10.48,37500.0,10.5,10.5,10.46,10.48,37500.0
2011-05-06 12:00:00,10.49,10.49,10.44,10.45,111200.0,10.49,10.49,10.44,10.45,111200.0
2011-05-06 12:10:00,10.45,10.46,10.38,10.39,159900.0,10.45,10.46,10.38,10.39,159900.0
2011-05-06 12:20:00,10.39,10.42,10.39,10.4,147300.0,10.39,10.42,10.39,10.4,147300.0
2011-05-06 12:30:00,10.4,10.44,10.4,10.4,75800.0,10.4,10.44,10.4,10.4,75800.0
2011-05-06 12:40:00,10.39,10.39,10.33,10.35,107900.0,10.39,10.39,10.33,10.35,107900.0
2011-05-06 12:50:00,10.35,10.38,10.35,10.38,36400.0,10.35,10.38,10.35,10.38,36400.0
2011-05-06 13:00:00,10.38,10.39,10.36,10.37,65800.0,10.38,10.39,10.36,10.37,65800.0
2011-05-06 13:10:00,10.38,10.38,10.35,10.36,72500.0,10.38,10.38,10.35,10.36,72500.0
2011-05-06 13:20:00,10.35,10.38,10.33,10.38,150600.0,10.35,10.38,10.33,10.38,150600.0
2011-05-06 13:30:00,10.37,10.39,10.37,10.39,24600.0,10.37,10.39,10.37,10.39,24600.0
2011-05-06 13:40:00,10.38,10.41,10.37,10.4,46800.0,10.38,10.41,10.37,10.4,46800.0
2011-05-06 13:50:00,10.41,10.41,10.4,10.41,7400.0,10.41,10.41,10.4,10.41,7400.0
2011-05-06 14:00:00,10.41,10.41,10.4,10.41,24800.0,10.41,10.41,10.4,10.41,24800.0
2011-05-06 14:10:00,10.41,10.45,10.4,10.4,63500.0,10.41,10.45,10.4,10.4,63500.0
2011-05-06 14:20:00,10.4,10.41,10.35,10.35,75400.0,10.4,10.41,10.35,10.35,75400.0
2011-05-06 14:30:00,10.35,10.36,10.3,10.3,119500.0,10.35,10.36,10.3,10.3,119500.0
2011-05-06 14:40:00,10.3,10.32,10.27,10.28,47400.0,10.3,10.32,10.27,10.28,47400.0
2011-05-06 14:50:00,10.28,10.32,10.27,10.3,40500.0,10.28,10.32,10.27,10.3,40500.0
2011-05-06 15:00:00,10.3,10.33,10.28,10.33,218500.0,10.3,10.33,10.28,10.33,218500.0
2011-05-06 15:10:00,10.33,10.35,10.31,10.34,150500.0,10.33,10.35,10.31,10.34,150500.0
2011-05-06 15:20:00,10.35,10.35,10.34,10.35,44400.0,10.35,10.35,10.34,10.35,44400.0
2011-05-06 15:30:00,10.35,10.4,10.35,10.4,76000.0,10.35,10.4,10.35,10.4,76000.0
2011-05-06 15:40:00,10.4,10.42,10.39,10.42,107500.0,10.4,10.42,10.39,10.42,107500.0
2011-05-06 15:50:00,10.41,10.42,10.35,10.36,246600.0,10.41,10.42,10.35,10.36,246600.0
2011-05-09 09:30:00,10.36,10.41,10.31,10.37,51900.0,10.36,10.41,10.31,10.37,51900.0
2011-05-09 09:40:00,10.37,10.42,10.34,10.4,54800.0,10.37,10.42,10.34,10.4,54800.0
2011-05-09 09:50:00,10.41,10.43,10.39,10.43,76300.0,10.41,10.43,10.39,10.43,76300.0
2011-05-09 10:00:00,10.43,10.47,10.41,10.46,50400.0,10.43,10.47,10.41,10.46,50400.0
2011-05-09 10:10:00,10.45,10.5,10.45,10.46,58900.0,10.45,10.5,10.45,10.46,58900.0
2011-05-09 10:20:00,10.47,10.48,10.42,10.45,112200.0,10.47,10.48,10.42,10.45,112200.0
2011-05-09 10:30:00,10.44,10.47,10.43,10.43,49900.0,10.44,10.47,10.43,10.43,49900.0
2011-05-09 10:40:00,10.43,10.48,10.43,10.48,51400.0,10.43,10.48,10.43,10.48,51400.0
2011-05-09 10:50:00,10.48,10.55,10.47,10.55,55900.0,10.48,10.55,10.47,10.55,55900.0
2011-05-09 11:00:00,10.55,10.56,10.54,10.56,32300.0,10.55,10.56,10.54,10.56,32300.0
2011-05-09 11:10:00,10.56,10.57,10.54,10.56,101400.0,10.56,10.57,10.54,10.56,101400.0
2011-05-09 11:20:00,10.56,10.56,10.54,10.55,35100.0,10.56,10.56,10.54,10.55,35100.0
2011-05-09 11:30:00,10.55,10.58,10.55,10.58,48300.0,10.55,10.58,10.55,10.58,48300.0
2011-05-09 11:40:00,10.58,10.6,10.56,10.6,44100.0,10.58,10.6,10.56,10.6,44100.0
2011-05-09 11:50:00,10.59,10.62,10.59,10.62,104800.0,10.59,10.62,10.59,10.62,104800.0
2011-05-09 12:00:00,10.62,10.65,10.61,10.64,87300.0,10.62,10.65,10.61,10.64,87300.0
2011-05-09 12:10:00,10.64,10.65,10.63,10.63,28900.0,10.64,10.65,10.63,10.63,28900.0
2011-05-09 12:20:00,10.63,10.65,10.63,10.65,26500.0,10.63,10.65,10.63,10.65,26500.0
2011-05-09 12:30:00,10.64,10.66,10.63,10.66,41000.0,10.64,10.66,10.63,10.66,41000.0
2011-05-09 12:40:00,10.66,10.67,10.65,10.65,56800.0,10.66,10.67,10.65,10.65,56800.0
2011-05-09 12:50:00,10.66,10.66,10.62,10.62,32000.0,10.66,10.66,10.62,10.62,32000.0
2011-05-09 13:00:00,10.62,10.65,10.62,10.65,44000.0,10.62,10.65,10.62,10.65,44000.0
2011-05-09 13:10:00,10.65,10.65,10.64,10.65,30200.0,10.65,10.65,10.64,10.65,30200.0
2011-05-09 13:20:00,10.64,10.65,10.62,10.62,41200.0,10.64,10.65,10.62,10.62,41200.0
2011-05-09 13:30:00,10.63,10.63,10.62,10.62,56100.0,10.63,10.63,10.62,10.62,56100.0
2011-05-09 13:40:00,10.62,10.64,10.62,10.62,71400.0,10.62,10.64,10.62,10.62,71400.0
2011-05-09 13:50:00,10.63,10.63,10.62,10.63,19700.0,10.63,10.63,10.62,10.63,19700.0
2011-05-09 14:00:00,10.62,10.63,10.62,10.62,38100.0,10.62,10.63,10.62,10.62,38100.0
2011-05-09 14:10:00,10.63,10.65,10.62,10.64,44600.0,10.63,10.65,10.62,10.64,44600.0
2011-05-09 14:20:00,10.64,10.65,10.63,10.65,58700.0,10.64,10.65,10.63,10.65,58700.0
2011-05-09 14:30:00,10.64,10.65,10.64,10.65,59700.0,10.64,10.65,10.64,10.65,59700.0
2011-05-09 14:40:00,10.65,10.68,10.65,10.66,86300.0,10.65,10.68,10.65,10.66,86300.0
2011-05-09 14:50:00,10.66,10.67,10.66,10.66,46400.0,10.66,10.67,10.66,10.66,46400.0
2011-05-09 15:00:00,10.67,10.67,10.66,10.66,56000.0,10.67,10.67,10.66,10.66,56000.0
2011-05-09 15:10:00,10.66,10.68,10.66,10.67,81300.0,10.66,10.68,10.66,10.67,81300.0
2011-05-09 15:20:00,10.68,10.68,10.67,10.67,104900.0,10.68,10.68,10.67,10.67,104900.0
2011-05-09 15:30:00,10.67,10.68,10.63,10.63,96900.0,10.67,10.68,10.63,10.63,96900.0
2011-05-09 15:40:00,10.64,10.64,10.61,10.63,306300.0,10.64,10.64,10.61,10.63,306300.0
2011-05-09 15:50:00,10.63,10.65,10.6,10.61,424500.0,10.63,10.65,10.6,10.61,424500.0
2011-05-10 09:30:00,10.63,10.7,10.63,10.68,46300.0,10.63,10.7,10.63,10.68,46300.0
2011-05-10 09:40:00,10.68,10.7,10.65,10.7,58300.0,10.68,10.7,10.65,10.7,58300.0
2011-05-10 09:50:00,10.7,10.77,10.7,10.76,73900.0,10.7,10.77,10.7,10.76,73900.0
2011-05-10 10:00:00,10.77,10.79,10.72,10.73,82600.0,10.77,10.79,10.72,10.73,82600.0
2011-05-10 10:10:00,10.73,10.76,10.73,10.74,54100.0,10.73,10.76,10.73,10.74,54100.0
2011-05-10 10:20:00,10.73,10.81,10.73,10.77,58300.0,10.73,10.81,10.73,10.77,58300.0
2011-05-10 10:30:00,10.77,10.81,10.77,10.78,73300.0,10.77,10.81,10.77,10.78,73300.0
2011-05-10 10:40:00,10.78,10.79,10.74,10.74,62800.0,10.78,10.79,10.74,10.74,62800.0
2011-05-10 10:50:00,10.74,10.75,10.7,10.72,44200.0,10.74,10.75,10.7,10.72,44200.0
2011-05-10 11:00:00,10.72,10.77,10.71,10.77,40200.0,10.72,10.77,10.71,10.77,40200.0
2011-05-10 11:10:00,10.77,10.8,10.76,10.77,49100.0,10.77,10.8,10.76,10.77,49100.0
2011-05-10 11:20:00,10.77,10.79,10.76,10.78,40000.0,10.77,10.79,10.76,10.78,40000.0
2011-05-10 11:30:00,10.77,10.79,10.77,10.79,26300.0,10.77,10.79,10.77,10.79,26300.0
2011-05-10 11:40:00,10.78,10.79,10.78,10.79,20900.0,10.78,10.79,10.78,10.79,20900.0
2011-05-10 11:50:00,10.78,10.79,10.78,10.79,11900.0,10.78,10.79,10.78,10.79,11900.0
2011-05-10 12:00:00,10.78,10.79,10.76,10.76,23100.0,10.78,10.79,10.76,10.76,23100.0
2011-05-10 12:10:00,10.77,10.77,10.73,10.74,22800.0,10.77,10.77,10.73,10.74,22800.0
2011-05-10 12:20:00,10.74,10.74,10.73,10.74,15700.0,10.74,10.74,10.73,10.74,15700.0
2011-05-10 12:30:00,10.74,10.74,10.73,10.74,13600.0,10.74,10.74,10.73,10.74,13600.0
2011-05-10 12:40:00,10.74,10.74,10.69,10.69,66700.0,10.74,10.74,10.69,10.69,66700.0
2011-05-10 12:50:00,10.7,10.7,10.69,10.69,7300.0,10.7,10.7,10.69,10.69,7300.0
2011-05-10 13:00:00,10.69,10.7,10.68,10.68,38800.0,10.69,10.7,10.68,10.68,38800.0
2011-05-10 13:10:00,10.69,10.7,10.68,10.7,31700.0,10.69,10.7,10.68,10.7,31700.0
2011-05-10 13:20:00,10.7,10.7,10.69,10.69,15700.0,10.7,10.7,10.69,10.69,15700.0
2011-05-10 13:30:00,10.7,10.7,10.69,10.7,76300.0,10.7,10.7,10.69,10.7,76300.0
2011-05-10 13:40:00,10.69,10.71,10.69,10.69,77900.0,10.69,10.71,10.69,10.69,77900.0
2011-05-10 13:50:00,10.69,10.7,10.66,10.68,100000.0,10.69,10.7,10.66,10.68,100000.0
2011-05-10 14:00:00,10.68,10.69,10.66,10.66,55000.0,10.68,10.69,10.66,10.66,55000.0
2011-05-10 14:10:00,10.67,10.67,10.66,10.67,74500.0,10.67,10.67,10.66,10.67,74500.0
2011-05-10 14:20:00,10.67,10.67,10.66,10.66,24200.0,10.67,10.67,10.66,10.66,24200.0
2011-05-10 14:30:00,10.67,10.69,10.66,10.68,87900.0,10.67,10.69,10.66,10.68,87900.0
2011-05-10 14:40:00,10.68,10.69,10.67,10.68,94800.0,10.68,10.69,10.67,10.68,94800.0
2011-05-10 14:50:00,10.68,10.69,10.67,10.68,152400.0,10.68,10.69,10.67,10.68,152400.0
2011-05-10 15:00:00,10.68,10.69,10.67,10.68,72500.0,10.68,10.69,10.67,10.68,72500.0
2011-05-10 15:10:00,10.68,10.69,10.67,10.68,110100.0,10.68,10.69,10.67,10.68,110100.0
2011-05-10 15:20:00,10.68,10.68,10.67,10.67,71300.0,10.68,10.68,10.67,10.67,71300.0
2011-05-10 15:30:00,10.68,10.69,10.67,10.68,161000.0,10.68,10.69,10.67,10.68,161000.0
2011-05-10 15:40:00,10.67,10.74,10.67,10.74,108800.0,10.67,10.74,10.67,10.74,108800.0
2011-05-10 15:50:00,10.74,10.74,10.72,10.73,233100.0,10.74,10.74,10.72,10.73,233100.0
2011-05-11 09:30:00,10.8,10.8,10.64,10.71,41100.0,10.8,10.8,10.64,10.71,41100.0
2011-05-11 09:40:00,10.71,10.74,10.71,10.72,43700.0,10.71,10.74,10.71,10.72,43700.0
2011-05-11 09:50:00,10.73,10.78,10.72,10.76,65600.0,10.73,10.78,10.72,10.76,65600.0
2011-05-11 10:00:00,10.76,10.77,10.72,10.75,77400.0,10.76,10.77,10.72,10.75,77400.0
2011-05-11 10:10:00,10.74,10.75,10.72,10.72,49500.0,10.74,10.75,10.72,10.72,49500.0
2011-05-11 10:20:00,10.72,10.72,10.68,10.69,50500.0,10.72,10.72,10.68,10.69,50500.0
2011-05-11 10:30:00,10.7,10.7,10.67,10.67,51700.0,10.7,10.7,10.67,10.67,51700.0
2011-05-11 10:40:00,10.68,10.68,10.65,10.65,23900.0,10.68,10.68,10.65,10.65,23900.0
2011-05-11 10:50:00,10.66,10.68,10.65,10.67,28300.0,10.66,10.68,10.65,10.67,28300.0
2011-05-11 11:00:00,10.67,10.67,10.65,10.65,17200.0,10.67,10.67,10.65,10.65,17200.0
2011-05-11 11:10:00,10.65,10.69,10.63,10.69,39000.0,10.65,10.69,10.63,10.69,39000.0
2011-05-11 11:20:00,10.69,10.73,10.69,10.72,74300.0,10.69,10.73,10.69,10.72,74300.0
2011-05-11 11:30:00,10.72,10.79,10.72,10.78,137000.0,10.72,10.79,10.72,10.78,137000.0
2011-05-11 11:40:00,10.78,10.78,10.76,10.77,13900.0,10.78,10.78,10.76,10.77,13900.0
2011-05-11 11:50:00,10.76,10.77,10.72,10.72,22400.0,10.76,10.77,10.72,10.72,22400.0
2011-05-11 12:00:00,10.72,10.72,10.67,10.68,22500.0,10.72,10.72,10.67,10.68,22500.0
2011-05-11 12:10:00,10.67,10.68,10.57,10.62,74000.0,10.67,10.68,10.57,10.62,74000.0
2011-05-11 12:20:00,10.61,10.63,10.59,10.61,44000.0,10.61,10.63,10.59,10.61,44000.0
2011-05-11 12:30:00,10.61,10.65,10.59,10.63,50400.0,10.61,10.65,10.59,10.63,50400.0
2011-05-11 12:40:00,10.63,10.64,10.59,10.59,24200.0,10.63,10.64,10.59,10.59,24200.0
2011-05-11 12:50:00,10.59,10.61,10.58,10.61,22300.0,10.59,10.61,10.58,10.61,22300.0
2011-05-11 13:00:00,10.61,10.61,10.59,10.59,15100.0,10.61,10.61,10.59,10.59,15100.0
2011-05-11 13:10:00,10.6,10.6,10.59,10.59,8700.0,10.6,10.6,10.59,10.59,8700.0
2011-05-11 13:20:00,10.59,10.6,10.57,10.58,16900.0,10.59,10.6,10.57,10.58,16900.0
2011-05-11 13:30:00,10.58,10.58,10.51,10.54,34800.0,10.58,10.58,10.51,10.54,34800.0
2011-05-11 13:40:00,10.54,10.59,10.54,10.59,21900.0,10.54,10.59,10.54,10.59,21900.0
2011-05-11 13:50:00,10.59,10.6,10.56,10.57,25800.0,10.59,10.6,10.56,10.57,25800.0
2011-05-11 14:00:00,10.57,10.61,10.56,10.6,38900.0,10.57,10.61,10.56,10.6,38900.0
2011-05-11 14:10:00,10.61,10.61,10.59,10.61,43200.0,10.61,10.61,10.59,10.61,43200.0
2011-05-11 14:20:00,10.61,10.61,10.58,10.59,19400.0,10.61,10.61,10.58,10.59,19400.0
2011-05-11 14:30:00,10.59,10.61,10.58,10.61,50900.0,10.59,10.61,10.58,10.61,50900.0
2011-05-11 14:40:00,10.61,10.61,10.6,10.6,25800.0,10.61,10.61,10.6,10.6,25800.0
2011-05-11 14:50:00,10.6,10.63,10.6,10.63,27400.0,10.6,10.63,10.6,10.63,27400.0
2011-05-11 15:00:00,10.63,10.63,10.59,10.59,51700.0,10.63,10.63,10.59,10.59,51700.0
2011-05-11 15:10:00,10.59,10.6,10.58,10.58,28400.0,10.59,10.6,10.58,10.58,28400.0
2011-05-11 15:20:00,10.58,10.63,10.58,10.62,53500.0,10.58,10.63,10.58,10.62,53500.0
2011-05-11 15:30:00,10.63,10.63,10.57,10.57,86700.0,10.63,10.63,10.57,10.57,86700.0
2011-05-11 15:40:00,10.57,10.58,10.57,10.58,71600.0,10.57,10.58,10.57,10.58,71600.0
2011-05-11 15:50:00,10.58,10.58,10.56,10.57,251500.0,10.58,10.58,10.56,10.57,251500.0
2011-05-12 09:30:00,10.55,10.59,10.5,10.54,48200.0,10.55,10.59,10.5,10.54,48200.0
2011-05-12 09:40:00,10.55,10.57,10.52,10.56,72300.0,10.55,10.57,10.52,10.56,72300.0
2011-05-12 09:50:00,10.56,10.64,10.56,10.64,60600.0,10.56,10.64,10.56,10.64,60600.0
2011-05-12 10:00:00,10.63,10.69,10.62,10.69,73400.0,10.63,10.69,10.62,10.69,73400.0
2011-05-12 10:10:00,10.69,10.7,10.66,10.66,49200.0,10.69,10.7,10.66,10.66,49200.0
2011-05-12 10:20:00,10.67,10.69,10.66,10.66,47300.0,10.67,10.69,10.66,10.66,47300.0
2011-05-12 10:30:00,10.67,10.68,10.63,10.65,40000.0,10.67,10.68,10.63,10.65,40000.0
2011-05-12 10:40:00,10.65,10.66,10.59,10.62,121000.0,10.65,10.66,10.59,10.62,121000.0
2011-05-12 10:50:00,10.62,10.63,10.6,10.62,38200.0,10.62,10.63,10.6,10.62,38200.0
2011-05-12 11:00:00,10.63,10.65,10.61,10.65,36900.0,10.63,10.65,10.61,10.65,36900.0
2011-05-12 11:10:00,10.64,10.7,10.64,10.7,29700.0,10.64,10.7,10.64,10.7,29700.0
2011-05-12 11:20:00,10.7,10.73,10.69,10.71,76600.0,10.7,10.73,10.69,10.71,76600.0
2011-05-12 11:30:00,10.72,10.75,10.72,10.73,56100.0,10.72,10.75,10.72,10.73,56100.0
2011-05-12 11:40:00,10.74,10.75,10.73,10.75,34800.0,10.74,10.75,10.73,10.75,34800.0
2011-05-12 11:50:00,10.75,10.75,10.72,10.72,14400.0,10.75,10.75,10.72,10.72,14400.0
2011-05-12 12:00:00,10.72,10.73,10.71,10.73,14000.0,10.72,10.73,10.71,10.73,14000.0
2011-05-12 12:10:00,10.73,10.73,10.72,10.73,7900.0,10.73,10.73,10.72,10.73,7900.0
2011-05-12 12:20:00,10.72,10.75,10.72,10.75,16800.0,10.72,10.75,10.72,10.75,16800.0
2011-05-12 12:30:00,10.75,10.77,10.74,10.76,37500.0,10.75,10.77,10.74,10.76,37500.0
2011-05-12 12:40:00,10.75,10.76,10.72,10.74,20400.0,10.75,10.76,10.72,10.74,20400.0
2011-05-12 12:50:00,10.73,10.77,10.73,10.77,22000.0,10.73,10.77,10.73,10.77,22000.0
2011-05-12 13:00:00,10.77,10.8,10.76,10.79,51400.0,10.77,10.8,10.76,10.79,51400.0
2011-05-12 13:10:00,10.8,10.82,10.79,10.8,42900.0,10.8,10.82,10.79,10.8,42900.0
2011-05-12 13:20:00,10.8,10.81,10.78,10.78,24800.0,10.8,10.81,10.78,10.78,24800.0
2011-05-12 13:30:00,10.79,10.79,10.77,10.78,19000.0,10.79,10.79,10.77,10.78,19000.0
2011-05-12 13:40:00,10.78,10.78,10.75,10.75,48100.0,10.78,10.78,10.75,10.75,48100.0
2011-05-12 13:50:00,10.74,10.77,10.74,10.77,34100.0,10.74,10.77,10.74,10.77,34100.0
2011-05-12 14:00:00,10.77,10.79,10.76,10.77,62300.0,10.77,10.79,10.76,10.77,62300.0
2011-05-12 14:10:00,10.77,10.79,10.77,10.79,35400.0,10.77,10.79,10.77,10.79,35400.0
2011-05-12 14:20:00,10.78,10.79,10.75,10.76,178100.0,10.78,10.79,10.75,10.76,178100.0
2011-05-12 14:30:00,10.76,10.79,10.76,10.78,75200.0,10.76,10.79,10.76,10.78,75200.0
2011-05-12 14:40:00,10.78,10.78,10.76,10.77,21800.0,10.78,10.78,10.76,10.77,21800.0
2011-05-12 14:50:00,10.77,10.77,10.72,10.74,33500.0,10.77,10.77,10.72,10.74,33500.0
2011-05-12 15:00:00,10.73,10.76,10.71,10.76,37400.0,10.73,10.76,10.71,10.76,37400.0
2011-05-12 15:10:00,10.75,10.77,10.74,10.75,69100.0,10.75,10.77,10.74,10.75,69100.0
2011-05-12 15:20:00,10.75,10.75,10.72,10.74,59000.0,10.75,10.75,10.72,10.74,59000.0
2011-05-12 15:30:00,10.75,10.75,10.74,10.75,51500.0,10.75,10.75,10.74,10.75,51500.0
2011-05-12 15:40:00,10.74,10.76,10.74,10.76,104600.0,10.74,10.76,10.74,10.76,104600.0
2011-05-12 15:50:00,10.76,10.78,10.75,10.76,178500.0,10.76,10.78,10.75,10.76,178500.0
2011-05-13 09:30:00,10.83,10.95,10.77,10.88,161300.0,10.83,10.95,10.77,10.88,161300.0
2011-05-13 09:40:00,10.89,10.94,10.85,10.87,238800.0,10.89,10.94,10.85,10.87,238800.0
2011-05-13 09:50:00,10.87,10.9,10.85,10.88,163400.0,10.87,10.9,10.85,10.88,163400.0
2011-05-13 10:00:00,10.88,10.9,10.81,10.86,92500.0,10.88,10.9,10.81,10.86,92500.0
2011-05-13 10:10:00,10.86,10.89,10.82,10.89,138600.0,10.86,10.89,10.82,10.89,138600.0
2011-05-13 10:20:00,10.89,10.92,10.87,10.92,72900.0,10.89,10.92,10.87,10.92,72900.0
2011-05-13 10:30:00,10.91,10.96,10.91,10.95,341500.0,10.91,10.96,10.91,10.95,341500.0
2011-05-13 10:40:00,10.95,10.96,10.89,10.89,106800.0,10.95,10.96,10.89,10.89,106800.0
2011-05-13 10:50:00,10.9,10.91,10.84,10.9,252600.0,10.9,10.91,10.84,10.9,252600.0
2011-05-13 11:00:00,10.9,10.91,10.88,10.89,89600.0,10.9,10.91,10.88,10.89,89600.0
2011-05-13 11:10:00,10.89,10.92,10.88,10.89,91000.0,10.89,10.92,10.88,10.89,91000.0
2011-05-13 11:20:00,10.89,10.89,10.86,10.88,49100.0,10.89,10.89,10.86,10.88,49100.0
2011-05-13 11:30:00,10.87,10.9,10.86,10.89,46100.0,10.87,10.9,10.86,10.89,46100.0
2011-05-13 11:40:00,10.88,10.89,10.87,10.87,55000.0,10.88,10.89,10.87,10.87,55000.0
2011-05-13 11:50:00,10.88,10.9,10.86,10.86,44600.0,10.88,10.9,10.86,10.86,44600.0
2011-05-13 12:00:00,10.87,10.88,10.85,10.85,33000.0,10.87,10.88,10.85,10.85,33000.0
2011-05-13 12:10:00,10.85,10.87,10.83,10.86,89600.0,10.85,10.87,10.83,10.86,89600.0
2011-05-13 12:20:00,10.87,10.9,10.86,10.9,81800.0,10.87,10.9,10.86,10.9,81800.0
2011-05-13 12:30:00,10.9,10.95,10.89,10.95,72100.0,10.9,10.95,10.89,10.95,72100.0
2011-05-13 12:40:00,10.95,10.96,10.93,10.93,182600.0,10.95,10.96,10.93,10.93,182600.0
2011-05-13 12:50:00,10.94,10.94,10.91,10.91,17800.0,10.94,10.94,10.91,10.91,17800.0
2011-05-13 13:00:00,10.91,10.93,10.9,10.91,59200.0,10.91,10.93,10.9,10.91,59200.0
2011-05-13 13:10:00,10.9,10.94,10.9,10.93,38400.0,10.9,10.94,10.9,10.93,38400.0
2011-05-13 13:20:00,10.93,10.95,10.86,10.86,146900.0,10.93,10.95,10.86,10.86,146900.0
2011-05-13 13:30:00,10.86,10.88,10.8,10.8,111100.0,10.86,10.88,10.8,10.8,111100.0
2011-05-13 13:40:00,10.81,10.83,10.8,10.83,16300.0,10.81,10.83,10.8,10.83,16300.0
2011-05-13 13:50:00,10.82,10.84,10.82,10.83,17800.0,10.82,10.84,10.82,10.83,17800.0
2011-05-13 14:00:00,10.84,10.87,10.84,10.87,19600.0,10.84,10.87,10.84,10.87,19600.0
2011-05-13 14:10:00,10.87,10.91,10.87,10.89,66000.0,10.87,10.91,10.87,10.89,66000.0
2011-05-13 14:20:00,10.89,10.9,10.87,10.87,55900.0,10.89,10.9,10.87,10.87,55900.0
2011-05-13 14:30:00,10.88,10.9,10.85,10.86,48800.0,10.88,10.9,10.85,10.86,48800.0
2011-05-13 14:40:00,10.87,10.87,10.86,10.87,15500.0,10.87,10.87,10.86,10.87,15500.0
2011-05-13 14:50:00,10.86,10.89,10.86,10.89,120500.0,10.86,10.89,10.86,10.89,120500.0
2011-05-13 15:00:00,10.88,10.93,10.88,10.92,148300.0,10.88,10.93,10.88,10.92,148300.0
2011-05-13 15:10:00,10.93,10.95,10.92,10.92,81900.0,10.93,10.95,10.92,10.92,81900.0
2011-05-13 15:20:00,10.92,10.92,10.88,10.88,40600.0,10.92,10.92,10.88,10.88,40600.0
2011-05-13 15:30:00,10.88,10.91,10.88,10.88,109900.0,10.88,10.91,10.88,10.88,109900.0
2011-05-13 15:40:00,10.89,10.95,10.88,10.93,521400.0,10.89,10.95,10.88,10.93,521400.0
2011-05-13 15:50:00,10.94,10.94,10.9,10.91,305600.0,10.94,10.94,10.9,10.91,305600.0
2011-05-16 09:30:00,10.8,10.87,10.73,10.84,103100.0,10.8,10.87,10.73,10.84,103100.0
2011-05-16 09:40:00,10.84,10.87,10.82,10.83,43600.0,10.84,10.87,10.82,10.83,43600.0
2011-05-16 09:50:00,10.82,10.84,10.78,10.81,54600.0,10.82,10.84,10.78,10.81,54600.0
2011-05-16 10:00:00,10.81,10.88,10.8,10.85,91600.0,10.81,10.88,10.8,10.85,91600.0
2011-05-16 10:10:00,10.86,10.87,10.82,10.85,69700.0,10.86,10.87,10.82,10.85,69700.0
2011-05-16 10:20:00,10.85,10.87,10.84,10.86,76300.0,10.85,10.87,10.84,10.86,76300.0
2011-05-16 10:30:00,10.86,10.87,10.84,10.85,44400.0,10.86,10.87,10.84,10.85,44400.0
2011-05-16 10:40:00,10.85,10.92,10.85,10.91,65400.0,10.85,10.92,10.85,10.91,65400.0
2011-05-16 10:50:00,10.92,10.95,10.91,10.93,53600.0,10.92,10.95,10.91,10.93,53600.0
2011-05-16 11:00:00,10.92,10.96,10.91,10.94,48500.0,10.92,10.96,10.91,10.94,48500.0
2011-05-16 11:10:00,10.94,10.95,10.88,10.89,121800.0,10.94,10.95,10.88,10.89,121800.0
2011-05-16 11:20:00,10.89,10.9,10.87,10.88,30000.0,10.89,10.9,10.87,10.88,30000.0
2011-05-16 11:30:00,10.88,10.89,10.85,10.86,30800.0,10.88,10.89,10.85,10.86,30800.0
2011-05-16 11:40:00,10.86,10.87,10.82,10.83,75700.0,10.86,10.87,10.82,10.83,75700.0
2011-05-16 11:50:00,10.84,10.85,10.83,10.84,26100.0,10.84,10.85,10.83,10.84,26100.0
2011-05-16 12:00:00,10.85,10.86,10.81,10.81,73800.0,10.85,10.86,10.81,10.81,73800.0
2011-05-16 12:10:00,10.81,10.82,10.81,10.82,13800.0,10.81,10.82,10.81,10.82,13800.0
2011-05-16 12:20:00,10.82,10.85,10.81,10.84,56400.0,10.82,10.85,10.81,10.84,56400.0
2011-05-16 12:30:00,10.85,10.87,10.83,10.86,54800.0,10.85,10.87,10.83,10.86,54800.0
2011-05-16 12:40:00,10.87,10.88,10.83,10.83,53600.0,10.87,10.88,10.83,10.83,53600.0
2011-05-16 12:50:00,10.84,10.84,10.8,10.8,27100.0,10.84,10.84,10.8,10.8,27100.0
2011-05-16 13:00:00,10.81,10.81,10.75,10.75,60700.0,10.81,10.81,10.75,10.75,60700.0
2011-05-16 13:10:00,10.75,10.77,10.74,10.77,38400.0,10.75,10.77,10.74,10.77,38400.0
2011-05-16 13:20:00,10.78,10.79,10.76,10.79,31600.0,10.78,10.79,10.76,10.79,31600.0
2011-05-16 13:30:00,10.79,10.81,10.78,10.79,51500.0,10.79,10.81,10.78,10.79,51500.0
2011-05-16 13:40:00,10.79,10.85,10.79,10.85,85200.0,10.79,10.85,10.79,10.85,85200.0
2011-05-16 13:50:00,10.85,10.85,10.84,10.84,25200.0,10.85,10.85,10.84,10.84,25200.0
2011-05-16 14:00:00,10.84,10.89,10.83,10.88,97400.0,10.84,10.89,10.83,10.88,97400.0
2011-05-16 14:10:00,10.88,10.91,10.87,10.88,107700.0,10.88,10.91,10.87,10.88,107700.0
2011-05-16 14:20:00,10.88,10.89,10.74,10.76,165800.0,10.88,10.89,10.74,10.76,165800.0
2011-05-16 14:30:00,10.76,10.78,10.71,10.72,88800.0,10.76,10.78,10.71,10.72,88800.0
2011-05-16 14:40:00,10.72,10.73,10.69,10.72,98400.0,10.72,10.73,10.69,10.72,98400.0
2011-05-16 14:50:00,10.72,10.73,10.69,10.7,44100.0,10.72,10.73,10.69,10.7,44100.0
2011-05-16 15:00:00,10.7,10.74,10.69,10.73,43800.0,10.7,10.74,10.69,10.73,43800.0
2011-05-16 15:10:00,10.73,10.74,10.7,10.7,46300.0,10.73,10.74,10.7,10.7,46300.0
2011-05-16 15:20:00,10.7,10.71,10.69,10.69,60300.0,10.7,10.71,10.69,10.69,60300.0
2011-05-16 15:30:00,10.69,10.7,10.69,10.7,74700.0,10.69,10.7,10.69,10.7,74700.0
2011-05-16 15:40:00,10.7,10.7,10.69,10.7,137600.0,10.7,10.7,10.69,10.7,137600.0
2011-05-16 15:50:00,10.69,10.71,10.66,10.68,255600.0,10.69,10.71,10.66,10.68,255600.0
2011-05-17 09:30:00,10.63,10.67,10.58,10.58,86600.0,10.63,10.67,10.58,10.58,86600.0
2011-05-17 09:40:00,10.58,10.6,10.56,10.56,61200.0,10.58,10.6,10.56,10.56,61200.0
2011-05-17 09:50:00,10.56,10.57,10.55,10.57,55300.0,10.56,10.57,10.55,10.57,55300.0
2011-05-17 10:00:00,10.56,10.57,10.49,10.52,129800.0,10.56,10.57,10.49,10.52,129800.0
2011-05-17 10:10:00,10.52,10.59,10.52,10.58,34900.0,10.52,10.59,10.52,10.58,34900.0
2011-05-17 10:20:00,10.59,10.59,10.56,10.59,22400.0,10.59,10.59,10.56,10.59,22400.0
2011-05-17 10:30:00,10.59,10.59,10.55,10.55,26100.0,10.59,10.59,10.55,10.55,26100.0
2011-05-17 10:40:00,10.55,10.56,10.51,10.51,25100.0,10.55,10.56,10.51,10.51,25100.0
2011-05-17 10:50:00,10.51,10.53,10.5,10.5,58000.0,10.51,10.53,10.5,10.5,58000.0
2011-05-17 11:00:00,10.51,10.51,10.47,10.5,233800.0,10.51,10.51,10.47,10.5,233800.0
2011-05-17 11:10:00,10.5,10.53,10.5,10.52,36900.0,10.5,10.53,10.5,10.52,36900.0
2011-05-17 11:20:00,10.53,10.54,10.5,10.5,30500.0,10.53,10.54,10.5,10.5,30500.0
2011-05-17 11:30:00,10.5,10.53,10.49,10.51,53400.0,10.5,10.53,10.49,10.51,53400.0
2011-05-17 11:40:00,10.51,10.52,10.5,10.52,31000.0,10.51,10.52,10.5,10.52,31000.0
2011-05-17 11:50:00,10.53,10.53,10.49,10.5,21800.0,10.53,10.53,10.49,10.5,21800.0
2011-05-17 12:00:00,10.5,10.51,10.48,10.48,10900.0,10.5,10.51,10.48,10.48,10900.0
2011-05-17 12:10:00,10.48,10.51,10.48,10.51,14200.0,10.48,10.51,10.48,10.51,14200.0
2011-05-17 12:20:00,10.5,10.52,10.5,10.52,9400.0,10.5,10.52,10.5,10.52,9400.0
2011-05-17 12:30:00,10.52,10.54,10.51,10.54,9100.0,10.52,10.54,10.51,10.54,9100.0
2011-05-17 12:40:00,10.54,10.56,10.5,10.51,30800.0,10.54,10.56,10.5,10.51,30800.0
2011-05-17 12:50:00,10.51,10.52,10.49,10.49,14000.0,10.51,10.52,10.49,10.49,14000.0
2011-05-17 13:00:00,10.49,10.5,10.49,10.5,12000.0,10.49,10.5,10.49,10.5,12000.0
2011-05-17 13:10:00,10.49,10.51,10.48,10.51,18600.0,10.49,10.51,10.48,10.51,18600.0
2011-05-17 13:20:00,10.5,10.53,10.5,10.53,8400.0,10.5,10.53,10.5,10.53,8400.0
2011-05-17 13:30:00,10.52,10.53,10.51,10.51,9300.0,10.52,10.53,10.51,10.51,9300.0
2011-05-17 13:40:00,10.52,10.54,10.51,10.52,21900.0,10.52,10.54,10.51,10.52,21900.0
2011-05-17 13:50:00,10.53,10.53,10.51,10.53,13100.0,10.53,10.53,10.51,10.53,13100.0
2011-05-17 14:00:00,10.53,10.56,10.52,10.55,17100.0,10.53,10.56,10.52,10.55,17100.0
2011-05-17 14:10:00,10.55,10.55,10.53,10.53,28400.0,10.55,10.55,10.53,10.53,28400.0
2011-05-17 14:20:00,10.53,10.53,10.5,10.52,18000.0,10.53,10.53,10.5,10.52,18000.0
2011-05-17 14:30:00,10.51,10.52,10.5,10.52,21200.0,10.51,10.52,10.5,10.52,21200.0
2011-05-17 14:40:00,10.52,10.53,10.5,10.52,23200.0,10.52,10.53,10.5,10.52,23200.0
2011-05-17 14:50:00,10.53,10.57,10.53,10.56,19200.0,10.53,10.57,10.53,10.56,19200.0
2011-05-17 15:00:00,10.56,10.57,10.52,10.54,47200.0,10.56,10.57,10.52,10.54,47200.0
2011-05-17 15:10:00,10.54,10.55,10.51,10.51,21900.0,10.54,10.55,10.51,10.51,21900.0
2011-05-17 15:20:00,10.52,10.55,10.51,10.51,55000.0,10.52,10.55,10.51,10.51,55000.0
2011-05-17 15:30:00,10.51,10.54,10.5,10.54,28700.0,10.51,10.54,10.5,10.54,28700.0
2011-05-17 15:40:00,10.53,10.54,10.51,10.54,49500.0,10.53,10.54,10.51,10.54,49500.0
2011-05-17 15:50:00,10.54,10.55,10.53,10.55,93600.0,10.54,10.55,10.53,10.55,93600.0
2011-05-18 09:30:00,10.53,10.58,10.47,10.55,44100.0,10.53,10.58,10.47,10.55,44100.0
2011-05-18 09:40:00,10.55,10.62,10.55,10.61,32700.0,10.55,10.62,10.55,10.61,32700.0
2011-05-18 09:50:00,10.62,10.62,10.6,10.61,42100.0,10.62,10.62,10.6,10.61,42100.0
2011-05-18 10:00:00,10.6,10.65,10.59,10.64,51800.0,10.6,10.65,10.59,10.64,51800.0
2011-05-18 10:10:00,10.63,10.64,10.6,10.61,29800.0,10.63,10.64,10.6,10.61,29800.0
2011-05-18 10:20:00,10.6,10.62,10.59,10.61,62100.0,10.6,10.62,10.59,10.61,62100.0
2011-05-18 10:30:00,10.62,10.65,10.62,10.65,14100.0,10.62,10.65,10.62,10.65,14100.0
2011-05-18 10:40:00,10.64,10.66,10.64,10.65,11200.0,10.64,10.66,10.64,10.65,11200.0
2011-05-18 10:50:00,10.66,10.7,10.65,10.67,52900.0,10.66,10.7,10.65,10.67,52900.0
2011-05-18 11:00:00,10.68,10.69,10.67,10.69,17600.0,10.68,10.69,10.67,10.69,17600.0
2011-05-18 11:10:00,10.68,10.69,10.68,10.68,6500.0,10.68,10.69,10.68,10.68,6500.0
2011-05-18 11:20:00,10.68,10.71,10.68,10.71,45400.0,10.68,10.71,10.68,10.71,45400.0
2011-05-18 11:30:00,10.71,10.72,10.71,10.72,28600.0,10.71,10.72,10.71,10.72,28600.0
2011-05-18 11:40:00,10.71,10.72,10.71,10.71,5600.0,10.71,10.72,10.71,10.71,5600.0
2011-05-18 11:50:00,10.71,10.73,10.71,10.72,16600.0,10.71,10.73,10.71,10.72,16600.0
2011-05-18 12:00:00,10.73,10.73,10.71,10.71,30200.0,10.73,10.73,10.71,10.71,30200.0
2011-05-18 12:10:00,10.72,10.72,10.71,10.71,5700.0,10.72,10.72,10.71,10.71,5700.0
2011-05-18 12:20:00,10.71,10.74,10.71,10.73,12500.0,10.71,10.74,10.71,10.73,12500.0
2011-05-18 12:30:00,10.73,10.76,10.73,10.76,19600.0,10.73,10.76,10.73,10.76,19600.0
2011-05-18 12:40:00,10.75,10.76,10.75,10.76,4300.0,10.75,10.76,10.75,10.76,4300.0
2011-05-18 12:50:00,10.75,10.77,10.74,10.77,91000.0,10.75,10.77,10.74,10.77,91000.0
2011-05-18 13:00:00,10.76,10.8,10.76,10.79,20000.0,10.76,10.8,10.76,10.79,20000.0
2011-05-18 13:10:00,10.8,10.81,10.8,10.8,14600.0,10.8,10.81,10.8,10.8,14600.0
2011-05-18 13:20:00,10.8,10.81,10.8,10.8,12300.0,10.8,10.81,10.8,10.8,12300.0
2011-05-18 13:30:00,10.8,10.8,10.76,10.77,61000.0,10.8,10.8,10.76,10.77,61000.0
2011-05-18 13:40:00,10.76,10.78,10.76,10.78,14900.0,10.76,10.78,10.76,10.78,14900.0
2011-05-18 13:50:00,10.78,10.87,10.78,10.87,208400.0,10.78,10.87,10.78,10.87,208400.0
2011-05-18 14:00:00,10.87,10.91,10.85,10.9,133400.0,10.87,10.91,10.85,10.9,133400.0
2011-05-18 14:10:00,10.9,10.94,10.9,10.91,75200.0,10.9,10.94,10.9,10.91,75200.0
2011-05-18 14:20:00,10.9,10.91,10.85,10.88,75800.0,10.9,10.91,10.85,10.88,75800.0
2011-05-18 14:30:00,10.88,10.89,10.87,10.87,18200.0,10.88,10.89,10.87,10.87,18200.0
2011-05-18 14:40:00,10.87,10.9,10.87,10.9,55400.0,10.87,10.9,10.87,10.9,55400.0
2011-05-18 14:50:00,10.9,10.9,10.88,10.9,46100.0,10.9,10.9,10.88,10.9,46100.0
2011-05-18 15:00:00,10.89,10.91,10.89,10.91,33500.0,10.89,10.91,10.89,10.91,33500.0
2011-05-18 15:10:00,10.91,10.92,10.9,10.91,27400.0,10.91,10.92,10.9,10.91,27400.0
2011-05-18 15:20:00,10.91,10.96,10.91,10.95,131400.0,10.91,10.96,10.91,10.95,131400.0
2011-05-18 15:30:00,10.96,11.0,10.95,10.95,295700.0,10.96,11.0,10.95,10.95,295700.0
2011-05-18 15:40:00,10.95,10.96,10.91,10.92,167900.0,10.95,10.96,10.91,10.92,167900.0
2011-05-18 15:50:00,10.92,10.92,10.88,10.9,224400.0,10.92,10.92,10.88,10.9,224400.0
2011-05-19 09:30:00,10.93,11.0,10.9,10.96,164100.0,10.93,11.0,10.9,10.96,164100.0
2011-05-19 09:40:00,10.96,11.03,10.95,11.03,82100.0,10.96,11.03,10.95,11.03,82100.0
2011-05-19 09:50:00,11.03,11.07,11.02,11.05,478900.0,11.03,11.07,11.02,11.05,478900.0
2011-05-19 10:00:00,11.05,11.05,10.95,11.01,124500.0,11.05,11.05,10.95,11.01,124500.0
2011-05-19 10:10:00,11.01,11.02,11.0,11.0,66600.0,11.01,11.02,11.0,11.0,66600.0
2011-05-19 10:20:00,11.01,11.04,10.98,11.0,130500.0,11.01,11.04,10.98,11.0,130500.0
2011-05-19 10:30:00,10.99,11.0,10.9,10.9,55900.0,10.99,11.0,10.9,10.9,55900.0
2011-05-19 10:40:00,10.9,10.9,10.84,10.86,97100.0,10.9,10.9,10.84,10.86,97100.0
2011-05-19 10:50:00,10.86,10.87,10.81,10.81,84100.0,10.86,10.87,10.81,10.81,84100.0
2011-05-19 11:00:00,10.81,10.82,10.78,10.78,58400.0,10.81,10.82,10.78,10.78,58400.0
2011-05-19 11:10:00,10.78,10.8,10.75,10.79,37100.0,10.78,10.8,10.75,10.79,37100.0
2011-05-19 11:20:00,10.79,10.8,10.77,10.8,108700.0,10.79,10.8,10.77,10.8,108700.0
2011-05-19 11:30:00,10.8,10.81,10.79,10.8,87100.0,10.8,10.81,10.79,10.8,87100.0
2011-05-19 11:40:00,10.81,10.81,10.77,10.78,161700.0,10.81,10.81,10.77,10.78,161700.0
2011-05-19 11:50:00,10.78,10.82,10.78,10.82,44900.0,10.78,10.82,10.78,10.82,44900.0
2011-05-19 12:00:00,10.82,10.88,10.82,10.88,31100.0,10.82,10.88,10.82,10.88,31100.0
2011-05-19 12:10:00,10.87,10.89,10.87,10.88,33400.0,10.87,10.89,10.87,10.88,33400.0
2011-05-19 12:20:00,10.89,10.89,10.87,10.87,27100.0,10.89,10.89,10.87,10.87,27100.0
2011-05-19 12:30:00,10.87,10.89,10.84,10.88,34800.0,10.87,10.89,10.84,10.88,34800.0
2011-05-19 12:40:00,10.88,10.89,10.84,10.84,24300.0,10.88,10.89,10.84,10.84,24300.0
2011-05-19 12:50:00,10.84,10.85,10.83,10.83,13000.0,10.84,10.85,10.83,10.83,13000.0
2011-05-19 13:00:00,10.83,10.86,10.83,10.85,34700.0,10.83,10.86,10.83,10.85,34700.0
2011-05-19 13:10:00,10.85,10.86,10.83,10.85,56400.0,10.85,10.86,10.83,10.85,56400.0
2011-05-19 13:20:00,10.85,10.85,10.82,10.82,80100.0,10.85,10.85,10.82,10.82,80100.0
2011-05-19 13:30:00,10.83,10.83,10.82,10.82,18500.0,10.83,10.83,10.82,10.82,18500.0
2011-05-19 13:40:00,10.82,10.83,10.79,10.81,38300.0,10.82,10.83,10.79,10.81,38300.0
2011-05-19 13:50:00,10.81,10.82,10.8,10.82,24400.0,10.81,10.82,10.8,10.82,24400.0
2011-05-19 14:00:00,10.81,10.82,10.8,10.8,57900.0,10.81,10.82,10.8,10.8,57900.0
2011-05-19 14:10:00,10.8,10.82,10.78,10.8,57800.0,10.8,10.82,10.78,10.8,57800.0
2011-05-19 14:20:00,10.8,10.81,10.77,10.77,52300.0,10.8,10.81,10.77,10.77,52300.0
2011-05-19 14:30:00,10.78,10.78,10.77,10.78,14800.0,10.78,10.78,10.77,10.78,14800.0
2011-05-19 14:40:00,10.78,10.78,10.74,10.76,50400.0,10.78,10.78,10.74,10.76,50400.0
2011-05-19 14:50:00,10.77,10.77,10.76,10.76,41200.0,10.77,10.77,10.76,10.76,41200.0
2011-05-19 15:00:00,10.77,10.78,10.76,10.78,143100.0,10.77,10.78,10.76,10.78,143100.0
2011-05-19 15:10:00,10.78,10.78,10.77,10.78,27400.0,10.78,10.78,10.77,10.78,27400.0
2011-05-19 15:20:00,10.77,10.78,10.76,10.77,58200.0,10.77,10.78,10.76,10.77,58200.0
2011-05-19 15:30:00,10.77,10.8,10.76,10.8,51800.0,10.77,10.8,10.76,10.8,51800.0
2011-05-19 15:40:00,10.79,10.8,10.79,10.8,152400.0,10.79,10.8,10.79,10.8,152400.0
2011-05-19 15:50:00,10.8,10.81,10.78,10.78,241500.0,10.8,10.81,10.78,10.78,241500.0
2011-05-20 09:30:00,10.77,10.8,10.72,10.73,35600.0,10.77,10.8,10.72,10.73,35600.0
2011-05-20 09:40:00,10.73,10.76,10.68,10.68,62800.0,10.73,10.76,10.68,10.68,62800.0
2011-05-20 09:50:00,10.69,10.7,10.62,10.63,30100.0,10.69,10.7,10.62,10.63,30100.0
2011-05-20 10:00:00,10.63,10.67,10.61,10.65,70400.0,10.63,10.67,10.61,10.65,70400.0
2011-05-20 10:10:00,10.65,10.65,10.6,10.6,73100.0,10.65,10.65,10.6,10.6,73100.0
2011-05-20 10:20:00,10.61,10.65,10.6,10.65,13600.0,10.61,10.65,10.6,10.65,13600.0
2011-05-20 10:30:00,10.64,10.65,10.63,10.63,48200.0,10.64,10.65,10.63,10.63,48200.0
2011-05-20 10:40:00,10.63,10.65,10.58,10.59,41400.0,10.63,10.65,10.58,10.59,41400.0
2011-05-20 10:50:00,10.6,10.6,10.55,10.56,32900.0,10.6,10.6,10.55,10.56,32900.0
2011-05-20 11:00:00,10.56,10.58,10.56,10.58,14900.0,10.56,10.58,10.56,10.58,14900.0
2011-05-20 11:10:00,10.57,10.6,10.57,10.59,46700.0,10.57,10.6,10.57,10.59,46700.0
2011-05-20 11:20:00,10.59,10.6,10.59,10.59,10800.0,10.59,10.6,10.59,10.59,10800.0
2011-05-20 11:30:00,10.6,10.62,10.59,10.61,124000.0,10.6,10.62,10.59,10.61,124000.0
2011-05-20 11:40:00,10.61,10.62,10.6,10.61,19500.0,10.61,10.62,10.6,10.61,19500.0
2011-05-20 11:50:00,10.6,10.61,10.59,10.6,8500.0,10.6,10.61,10.59,10.6,8500.0
2011-05-20 12:00:00,10.59,10.61,10.59,10.61,25300.0,10.59,10.61,10.59,10.61,25300.0
2011-05-20 12:10:00,10.61,10.65,10.6,10.64,67200.0,10.61,10.65,10.6,10.64,67200.0
2011-05-20 12:20:00,10.65,10.66,10.64,10.65,79600.0,10.65,10.66,10.64,10.65,79600.0
2011-05-20 12:30:00,10.65,10.66,10.64,10.65,50400.0,10.65,10.66,10.64,10.65,50400.0
2011-05-20 12:40:00,10.64,10.65,10.64,10.65,9900.0,10.64,10.65,10.64,10.65,9900.0
2011-05-20 12:50:00,10.65,10.65,10.64,10.65,2800.0,10.65,10.65,10.64,10.65,2800.0
2011-05-20 13:00:00,10.65,10.65,10.64,10.64,26600.0,10.65,10.65,10.64,10.64,26600.0
2011-05-20 13:10:00,10.65,10.65,10.64,10.65,64400.0,10.65,10.65,10.64,10.65,64400.0
2011-05-20 13:20:00,10.65,10.66,10.64,10.65,69600.0,10.65,10.66,10.64,10.65,69600.0
2011-05-20 13:30:00,10.65,10.66,10.64,10.65,90000.0,10.65,10.66,10.64,10.65,90000.0
2011-05-20 13:40:00,10.65,10.66,10.64,10.65,80100.0,10.65,10.66,10.64,10.65,80100.0
2011-05-20 13:50:00,10.64,10.65,10.64,10.65,11700.0,10.64,10.65,10.64,10.65,11700.0
2011-05-20 14:00:00,10.65,10.65,10.64,10.64,21100.0,10.65,10.65,10.64,10.64,21100.0
2011-05-20 14:10:00,10.65,10.65,10.64,10.65,11400.0,10.65,10.65,10.64,10.65,11400.0
2011-05-20 14:20:00,10.64,10.65,10.64,10.65,50500.0,10.64,10.65,10.64,10.65,50500.0
2011-05-20 14:30:00,10.64,10.65,10.64,10.65,41700.0,10.64,10.65,10.64,10.65,41700.0
2011-05-20 14:40:00,10.64,10.66,10.64,10.65,114200.0,10.64,10.66,10.64,10.65,114200.0
2011-05-20 14:50:00,10.66,10.66,10.61,10.62,48900.0,10.66,10.66,10.61,10.62,48900.0
2011-05-20 15:00:00,10.61,10.65,10.61,10.65,35200.0,10.61,10.65,10.61,10.65,35200.0
2011-05-20 15:10:00,10.65,10.66,10.64,10.65,30100.0,10.65,10.66,10.64,10.65,30100.0
2011-05-20 15:20:00,10.66,10.66,10.63,10.64,26100.0,10.66,10.66,10.63,10.64,26100.0
2011-05-20 15:30:00,10.63,10.65,10.63,10.65,84600.0,10.63,10.65,10.63,10.65,84600.0
2011-05-20 15:40:00,10.65,10.66,10.62,10.63,78000.0,10.65,10.66,10.62,10.63,78000.0
2011-05-20 15:50:00,10.63,10.63,10.59,10.61,230900.0,10.63,10.63,10.59,10.61,230900.0
2011-05-23 09:30:00,10.46,10.5,10.38,10.44,96000.0,10.46,10.5,10.38,10.44,96000.0
2011-05-23 09:40:00,10.45,10.45,10.36,10.38,72000.0,10.45,10.45,10.36,10.38,72000.0
2011-05-23 09:50:00,10.37,10.37,10.33,10.33,46200.0,10.37,10.37,10.33,10.33,46200.0
2011-05-23 10:00:00,10.34,10.42,10.33,10.41,159800.0,10.34,10.42,10.33,10.41,159800.0
2011-05-23 10:10:00,10.41,10.42,10.37,10.38,67700.0,10.41,10.42,10.37,10.38,67700.0
2011-05-23 10:20:00,10.37,10.38,10.36,10.37,37800.0,10.37,10.38,10.36,10.37,37800.0
2011-05-23 10:30:00,10.37,10.4,10.37,10.4,54900.0,10.37,10.4,10.37,10.4,54900.0
2011-05-23 10:40:00,10.4,10.41,10.39,10.41,27600.0,10.4,10.41,10.39,10.41,27600.0
2011-05-23 10:50:00,10.41,10.44,10.4,10.42,31800.0,10.41,10.44,10.4,10.42,31800.0
2011-05-23 11:00:00,10.43,10.46,10.43,10.44,44600.0,10.43,10.46,10.43,10.44,44600.0
2011-05-23 11:10:00,10.43,10.45,10.43,10.43,54900.0,10.43,10.45,10.43,10.43,54900.0
2011-05-23 11:20:00,10.43,10.44,10.43,10.43,4200.0,10.43,10.44,10.43,10.43,4200.0
2011-05-23 11:30:00,10.44,10.44,10.42,10.43,68000.0,10.44,10.44,10.42,10.43,68000.0
2011-05-23 11:40:00,10.43,10.44,10.43,10.43,5800.0,10.43,10.44,10.43,10.43,5800.0
2011-05-23 11:50:00,10.43,10.44,10.43,10.43,4300.0,10.43,10.44,10.43,10.43,4300.0
2011-05-23 12:00:00,10.43,10.44,10.42,10.43,19100.0,10.43,10.44,10.42,10.43,19100.0
2011-05-23 12:10:00,10.44,10.44,10.38,10.38,39000.0,10.44,10.44,10.38,10.38,39000.0
2011-05-23 12:20:00,10.38,10.4,10.38,10.38,8000.0,10.38,10.4,10.38,10.38,8000.0
2011-05-23 12:30:00,10.38,10.39,10.36,10.36,57100.0,10.38,10.39,10.36,10.36,57100.0
2011-05-23 12:40:00,10.35,10.36,10.34,10.35,28400.0,10.35,10.36,10.34,10.35,28400.0
2011-05-23 12:50:00,10.36,10.36,10.35,10.35,10900.0,10.36,10.36,10.35,10.35,10900.0
2011-05-23 13:00:00,10.35,10.36,10.34,10.34,38700.0,10.35,10.36,10.34,10.34,38700.0
2011-05-23 13:10:00,10.35,10.35,10.34,10.34,4500.0,10.35,10.35,10.34,10.34,4500.0
2011-05-23 13:20:00,10.34,10.35,10.31,10.31,37600.0,10.34,10.35,10.31,10.31,37600.0
2011-05-23 13:30:00,10.31,10.32,10.29,10.31,23200.0,10.31,10.32,10.29,10.31,23200.0
2011-05-23 13:40:00,10.32,10.32,10.31,10.31,7000.0,10.32,10.32,10.31,10.31,7000.0
2011-05-23 13:50:00,10.31,10.35,10.31,10.35,15000.0,10.31,10.35,10.31,10.35,15000.0
2011-05-23 14:00:00,10.35,10.36,10.34,10.36,11800.0,10.35,10.36,10.34,10.36,11800.0
2011-05-23 14:10:00,10.36,10.39,10.36,10.39,19900.0,10.36,10.39,10.36,10.39,19900.0
2011-05-23 14:20:00,10.38,10.39,10.36,10.36,32100.0,10.38,10.39,10.36,10.36,32100.0
2011-05-23 14:30:00,10.36,10.4,10.36,10.38,73800.0,10.36,10.4,10.36,10.38,73800.0
2011-05-23 14:40:00,10.39,10.42,10.37,10.37,48900.0,10.39,10.42,10.37,10.37,48900.0
2011-05-23 14:50:00,10.37,10.4,10.37,10.38,31100.0,10.37,10.4,10.37,10.38,31100.0
2011-05-23 15:00:00,10.38,10.4,10.37,10.39,29400.0,10.38,10.4,10.37,10.39,29400.0
2011-05-23 15:10:00,10.38,10.39,10.36,10.36,21400.0,10.38,10.39,10.36,10.36,21400.0
2011-05-23 15:20:00,10.36,10.37,10.33,10.34,69000.0,10.36,10.37,10.33,10.34,69000.0
2011-05-23 15:30:00,10.35,10.36,10.34,10.34,73500.0,10.35,10.36,10.34,10.34,73500.0
2011-05-23 15:40:00,10.34,10.36,10.32,10.35,86900.0,10.34,10.36,10.32,10.35,86900.0
2011-05-23 15:50:00,10.35,10.36,10.34,10.35,137600.0,10.35,10.36,10.34,10.35,137600.0
2011-05-24 09:30:00,10.36,10.39,10.35,10.38,23300.0,10.36,10.39,10.35,10.38,23300.0
2011-05-24 09:40:00,10.38,10.39,10.35,10.36,25500.0,10.38,10.39,10.35,10.36,25500.0
2011-05-24 09:50:00,10.35,10.39,10.35,10.38,10600.0,10.35,10.39,10.35,10.38,10600.0
2011-05-24 10:00:00,10.38,10.42,10.35,10.35,43000.0,10.38,10.42,10.35,10.35,43000.0
2011-05-24 10:10:00,10.35,10.39,10.35,10.38,13500.0,10.35,10.39,10.35,10.38,13500.0
2011-05-24 10:20:00,10.38,10.44,10.37,10.37,89100.0,10.38,10.44,10.37,10.37,89100.0
2011-05-24 10:30:00,10.37,10.38,10.31,10.31,120300.0,10.37,10.38,10.31,10.31,120300.0
2011-05-24 10:40:00,10.32,10.33,10.31,10.32,67600.0,10.32,10.33,10.31,10.32,67600.0
2011-05-24 10:50:00,10.31,10.32,10.28,10.29,169300.0,10.31,10.32,10.28,10.29,169300.0
2011-05-24 11:00:00,10.3,10.31,10.29,10.29,40600.0,10.3,10.31,10.29,10.29,40600.0
2011-05-24 11:10:00,10.29,10.3,10.28,10.29,30400.0,10.29,10.3,10.28,10.29,30400.0
2011-05-24 11:20:00,10.28,10.29,10.27,10.27,21300.0,10.28,10.29,10.27,10.27,21300.0
2011-05-24 11:30:00,10.27,10.28,10.27,10.27,15400.0,10.27,10.28,10.27,10.27,15400.0
2011-05-24 11:40:00,10.27,10.27,10.21,10.22,60400.0,10.27,10.27,10.21,10.22,60400.0
2011-05-24 11:50:00,10.22,10.24,10.22,10.23,14700.0,10.22,10.24,10.22,10.23,14700.0
2011-05-24 12:00:00,10.24,10.24,10.21,10.21,30300.0,10.24,10.24,10.21,10.21,30300.0
2011-05-24 12:10:00,10.22,10.22,10.19,10.19,18500.0,10.22,10.22,10.19,10.19,18500.0
2011-05-24 12:20:00,10.19,10.25,10.19,10.25,54800.0,10.19,10.25,10.19,10.25,54800.0
2011-05-24 12:30:00,10.25,10.25,10.23,10.25,10700.0,10.25,10.25,10.23,10.25,10700.0
2011-05-24 12:40:00,10.25,10.25,10.23,10.24,13300.0,10.25,10.25,10.23,10.24,13300.0
2011-05-24 12:50:00,10.25,10.25,10.24,10.25,9200.0,10.25,10.25,10.24,10.25,9200.0
2011-05-24 13:00:00,10.25,10.28,10.24,10.28,17300.0,10.25,10.28,10.24,10.28,17300.0
2011-05-24 13:10:00,10.28,10.28,10.24,10.25,16700.0,10.28,10.28,10.24,10.25,16700.0
2011-05-24 13:20:00,10.24,10.26,10.24,10.26,7900.0,10.24,10.26,10.24,10.26,7900.0
2011-05-24 13:30:00,10.26,10.26,10.23,10.24,34300.0,10.26,10.26,10.23,10.24,34300.0
2011-05-24 13:40:00,10.23,10.24,10.23,10.24,4500.0,10.23,10.24,10.23,10.24,4500.0
2011-05-24 13:50:00,10.24,10.27,10.24,10.27,18600.0,10.24,10.27,10.24,10.27,18600.0
2011-05-24 14:00:00,10.27,10.3,10.27,10.3,8900.0,10.27,10.3,10.27,10.3,8900.0
2011-05-24 14:10:00,10.3,10.31,10.29,10.31,43000.0,10.3,10.31,10.29,10.31,43000.0
2011-05-24 14:20:00,10.32,10.32,10.3,10.31,204200.0,10.32,10.32,10.3,10.31,204200.0
2011-05-24 14:30:00,10.31,10.31,10.29,10.3,28100.0,10.31,10.31,10.29,10.3,28100.0
2011-05-24 14:40:00,10.29,10.31,10.29,10.3,18500.0,10.29,10.31,10.29,10.3,18500.0
2011-05-24 14:50:00,10.29,10.3,10.28,10.3,22900.0,10.29,10.3,10.28,10.3,22900.0
2011-05-24 15:00:00,10.3,10.31,10.29,10.31,10400.0,10.3,10.31,10.29,10.31,10400.0
2011-05-24 15:10:00,10.31,10.32,10.3,10.32,23900.0,10.31,10.32,10.3,10.32,23900.0
2011-05-24 15:20:00,10.32,10.32,10.31,10.31,24700.0,10.32,10.32,10.31,10.31,24700.0
2011-05-24 15:30:00,10.32,10.32,10.31,10.32,15800.0,10.32,10.32,10.31,10.32,15800.0
2011-05-24 15:40:00,10.32,10.32,10.3,10.3,39200.0,10.32,10.32,10.3,10.3,39200.0
2011-05-24 15:50:00,10.3,10.31,10.28,10.3,146100.0,10.3,10.31,10.28,10.3,146100.0
2011-05-25 09:30:00,10.25,10.3,10.23,10.29,45300.0,10.25,10.3,10.23,10.29,45300.0
2011-05-25 09:40:00,10.29,10.33,10.28,10.32,44000.0,10.29,10.33,10.28,10.32,44000.0
2011-05-25 09:50:00,10.33,10.35,10.31,10.33,34100.0,10.33,10.35,10.31,10.33,34100.0
2011-05-25 10:00:00,10.33,10.36,10.32,10.35,22900.0,10.33,10.36,10.32,10.35,22900.0
2011-05-25 10:10:00,10.35,10.36,10.32,10.33,23600.0,10.35,10.36,10.32,10.33,23600.0
2011-05-25 10:20:00,10.33,10.38,10.31,10.38,29400.0,10.33,10.38,10.31,10.38,29400.0
2011-05-25 10:30:00,10.37,10.42,10.37,10.41,20800.0,10.37,10.42,10.37,10.41,20800.0
2011-05-25 10:40:00,10.42,10.42,10.4,10.4,29500.0,10.42,10.42,10.4,10.4,29500.0
2011-05-25 10:50:00,10.4,10.4,10.38,10.38,22300.0,10.4,10.4,10.38,10.38,22300.0
2011-05-25 11:00:00,10.38,10.41,10.38,10.39,21500.0,10.38,10.41,10.38,10.39,21500.0
2011-05-25 11:10:00,10.4,10.43,10.4,10.43,48700.0,10.4,10.43,10.4,10.43,48700.0
2011-05-25 11:20:00,10.42,10.45,10.42,10.45,52200.0,10.42,10.45,10.42,10.45,52200.0
2011-05-25 11:30:00,10.43,10.45,10.42,10.44,37500.0,10.43,10.45,10.42,10.44,37500.0
2011-05-25 11:40:00,10.44,10.47,10.44,10.45,19400.0,10.44,10.47,10.44,10.45,19400.0
2011-05-25 11:50:00,10.44,10.45,10.44,10.45,7600.0,10.44,10.45,10.44,10.45,7600.0
2011-05-25 12:00:00,10.45,10.45,10.44,10.45,6700.0,10.45,10.45,10.44,10.45,6700.0
2011-05-25 12:10:00,10.45,10.46,10.44,10.45,22600.0,10.45,10.46,10.44,10.45,22600.0
2011-05-25 12:20:00,10.45,10.47,10.44,10.47,75900.0,10.45,10.47,10.44,10.47,75900.0
2011-05-25 12:30:00,10.46,10.47,10.46,10.46,6500.0,10.46,10.47,10.46,10.46,6500.0
2011-05-25 12:40:00,10.46,10.47,10.46,10.47,18100.0,10.46,10.47,10.46,10.47,18100.0
2011-05-25 12:50:00,10.46,10.5,10.46,10.49,56400.0,10.46,10.5,10.46,10.49,56400.0
2011-05-25 13:00:00,10.48,10.53,10.47,10.53,73900.0,10.48,10.53,10.47,10.53,73900.0
2011-05-25 13:10:00,10.52,10.54,10.52,10.53,112800.0,10.52,10.54,10.52,10.53,112800.0
2011-05-25 13:20:00,10.53,10.54,10.52,10.52,40200.0,10.53,10.54,10.52,10.52,40200.0
2011-05-25 13:30:00,10.52,10.6,10.51,10.57,179400.0,10.52,10.6,10.51,10.57,179400.0
2011-05-25 13:40:00,10.57,10.64,10.57,10.63,103700.0,10.57,10.64,10.57,10.63,103700.0
2011-05-25 13:50:00,10.63,10.63,10.59,10.59,252100.0,10.63,10.63,10.59,10.59,252100.0
2011-05-25 14:00:00,10.59,10.6,10.59,10.6,40200.0,10.59,10.6,10.59,10.6,40200.0
2011-05-25 14:10:00,10.6,10.6,10.56,10.59,207700.0,10.6,10.6,10.56,10.59,207700.0
2011-05-25 14:20:00,10.59,10.63,10.58,10.6,192500.0,10.59,10.63,10.58,10.6,192500.0
2011-05-25 14:30:00,10.59,10.6,10.55,10.56,129300.0,10.59,10.6,10.55,10.56,129300.0
2011-05-25 14:40:00,10.56,10.62,10.56,10.6,183200.0,10.56,10.62,10.56,10.6,183200.0
2011-05-25 14:50:00,10.6,10.63,10.6,10.62,73600.0,10.6,10.63,10.6,10.62,73600.0
2011-05-25 15:00:00,10.62,10.67,10.62,10.66,167900.0,10.62,10.67,10.62,10.66,167900.0
2011-05-25 15:10:00,10.67,10.68,10.64,10.64,92000.0,10.67,10.68,10.64,10.64,92000.0
2011-05-25 15:20:00,10.64,10.65,10.6,10.61,211400.0,10.64,10.65,10.6,10.61,211400.0
2011-05-25 15:30:00,10.61,10.69,10.61,10.69,247100.0,10.61,10.69,10.61,10.69,247100.0
2011-05-25 15:40:00,10.69,10.71,10.65,10.66,287300.0,10.69,10.71,10.65,10.66,287300.0
2011-05-25 15:50:00,10.66,10.7,10.66,10.68,316100.0,10.66,10.7,10.66,10.68,316100.0
2011-05-26 09:30:00,10.65,10.68,10.56,10.65,54900.0,10.65,10.68,10.56,10.65,54900.0
2011-05-26 09:40:00,10.66,10.69,10.64,10.68,153800.0,10.66,10.69,10.64,10.68,153800.0
2011-05-26 09:50:00,10.68,10.72,10.67,10.7,385400.0,10.68,10.72,10.67,10.7,385400.0
2011-05-26 10:00:00,10.7,10.74,10.68,10.7,111400.0,10.7,10.74,10.68,10.7,111400.0
2011-05-26 10:10:00,10.7,10.71,10.68,10.69,56100.0,10.7,10.71,10.68,10.69,56100.0
2011-05-26 10:20:00,10.69,10.71,10.69,10.71,73900.0,10.69,10.71,10.69,10.71,73900.0
2011-05-26 10:30:00,10.71,10.75,10.71,10.75,113600.0,10.71,10.75,10.71,10.75,113600.0
2011-05-26 10:40:00,10.74,10.75,10.66,10.66,76200.0,10.74,10.75,10.66,10.66,76200.0
2011-05-26 10:50:00,10.66,10.67,10.6,10.6,34000.0,10.66,10.67,10.6,10.6,34000.0
2011-05-26 11:00:00,10.61,10.61,10.57,10.6,42900.0,10.61,10.61,10.57,10.6,42900.0
2011-05-26 11:10:00,10.6,10.6,10.56,10.58,22300.0,10.6,10.6,10.56,10.58,22300.0
2011-05-26 11:20:00,10.57,10.59,10.57,10.58,27900.0,10.57,10.59,10.57,10.58,27900.0
2011-05-26 11:30:00,10.58,10.61,10.57,10.61,17900.0,10.58,10.61,10.57,10.61,17900.0
2011-05-26 11:40:00,10.61,10.61,10.59,10.6,31200.0,10.61,10.61,10.59,10.6,31200.0
2011-05-26 11:50:00,10.59,10.61,10.59,10.61,13500.0,10.59,10.61,10.59,10.61,13500.0
2011-05-26 12:00:00,10.6,10.61,10.6,10.61,7400.0,10.6,10.61,10.6,10.61,7400.0
2011-05-26 12:10:00,10.6,10.63,10.59,10.59,40400.0,10.6,10.63,10.59,10.59,40400.0
2011-05-26 12:20:00,10.59,10.64,10.58,10.64,53900.0,10.59,10.64,10.58,10.64,53900.0
2011-05-26 12:30:00,10.64,10.65,10.63,10.63,35900.0,10.64,10.65,10.63,10.63,35900.0
2011-05-26 12:40:00,10.64,10.68,10.63,10.67,33900.0,10.64,10.68,10.63,10.67,33900.0
2011-05-26 12:50:00,10.68,10.68,10.66,10.67,36100.0,10.68,10.68,10.66,10.67,36100.0
2011-05-26 13:00:00,10.66,10.68,10.66,10.67,28900.0,10.66,10.68,10.66,10.67,28900.0
2011-05-26 13:10:00,10.67,10.7,10.67,10.69,28500.0,10.67,10.7,10.67,10.69,28500.0
2011-05-26 13:20:00,10.69,10.7,10.69,10.7,15400.0,10.69,10.7,10.69,10.7,15400.0
2011-05-26 13:30:00,10.69,10.69,10.64,10.65,38200.0,10.69,10.69,10.64,10.65,38200.0
2011-05-26 13:40:00,10.64,10.65,10.64,10.65,22500.0,10.64,10.65,10.64,10.65,22500.0
2011-05-26 13:50:00,10.65,10.66,10.64,10.65,34500.0,10.65,10.66,10.64,10.65,34500.0
2011-05-26 14:00:00,10.65,10.65,10.64,10.64,13800.0,10.65,10.65,10.64,10.64,13800.0
2011-05-26 14:10:00,10.64,10.65,10.63,10.63,27400.0,10.64,10.65,10.63,10.63,27400.0
2011-05-26 14:20:00,10.63,10.68,10.62,10.67,105700.0,10.63,10.68,10.62,10.67,105700.0
2011-05-26 14:30:00,10.67,10.68,10.66,10.67,33700.0,10.67,10.68,10.66,10.67,33700.0
2011-05-26 14:40:00,10.68,10.68,10.64,10.64,66300.0,10.68,10.68,10.64,10.64,66300.0
2011-05-26 14:50:00,10.65,10.66,10.62,10.65,75300.0,10.65,10.66,10.62,10.65,75300.0
2011-05-26 15:00:00,10.65,10.66,10.62,10.63,93400.0,10.65,10.66,10.62,10.63,93400.0
2011-05-26 15:10:00,10.63,10.63,10.57,10.62,105900.0,10.63,10.63,10.57,10.62,105900.0
2011-05-26 15:20:00,10.62,10.66,10.61,10.66,57900.0,10.62,10.66,10.61,10.66,57900.0
2011-05-26 15:30:00,10.66,10.67,10.64,10.66,77800.0,10.66,10.67,10.64,10.66,77800.0
2011-05-26 15:40:00,10.67,10.67,10.61,10.61,102100.0,10.67,10.67,10.61,10.61,102100.0
2011-05-26 15:50:00,10.62,10.65,10.61,10.63,153300.0,10.62,10.65,10.61,10.63,153300.0
2011-05-27 09:30:00,10.66,10.72,10.62,10.63,76200.0,10.66,10.72,10.62,10.63,76200.0
2011-05-27 09:40:00,10.64,10.65,10.6,10.64,55700.0,10.64,10.65,10.6,10.64,55700.0
2011-05-27 09:50:00,10.64,10.65,10.6,10.63,155800.0,10.64,10.65,10.6,10.63,155800.0
2011-05-27 10:00:00,10.63,10.64,10.58,10.6,102900.0,10.63,10.64,10.58,10.6,102900.0
2011-05-27 10:10:00,10.6,10.65,10.6,10.65,56300.0,10.6,10.65,10.6,10.65,56300.0
2011-05-27 10:20:00,10.65,10.66,10.6,10.61,146900.0,10.65,10.66,10.6,10.61,146900.0
2011-05-27 10:30:00,10.62,10.63,10.6,10.63,128900.0,10.62,10.63,10.6,10.63,128900.0
2011-05-27 10:40:00,10.62,10.64,10.62,10.63,20400.0,10.62,10.64,10.62,10.63,20400.0
2011-05-27 10:50:00,10.64,10.65,10.62,10.65,88900.0,10.64,10.65,10.62,10.65,88900.0
2011-05-27 11:00:00,10.65,10.65,10.63,10.63,54700.0,10.65,10.65,10.63,10.63,54700.0
2011-05-27 11:10:00,10.63,10.64,10.63,10.64,11600.0,10.63,10.64,10.63,10.64,11600.0
2011-05-27 11:20:00,10.63,10.65,10.63,10.65,72800.0,10.63,10.65,10.63,10.65,72800.0
2011-05-27 11:30:00,10.65,10.65,10.64,10.65,12800.0,10.65,10.65,10.64,10.65,12800.0
2011-05-27 11:40:00,10.64,10.7,10.64,10.69,16600.0,10.64,10.7,10.64,10.69,16600.0
2011-05-27 11:50:00,10.7,10.7,10.69,10.7,4100.0,10.7,10.7,10.69,10.7,4100.0
2011-05-27 12:00:00,10.7,10.7,10.65,10.65,31500.0,10.7,10.7,10.65,10.65,31500.0
2011-05-27 12:10:00,10.65,10.66,10.65,10.65,15100.0,10.65,10.66,10.65,10.65,15100.0
2011-05-27 12:20:00,10.66,10.66,10.65,10.66,11000.0,10.66,10.66,10.65,10.66,11000.0
2011-05-27 12:30:00,10.66,10.66,10.63,10.63,126300.0,10.66,10.66,10.63,10.63,126300.0
2011-05-27 12:40:00,10.63,10.64,10.63,10.64,7300.0,10.63,10.64,10.63,10.64,7300.0
2011-05-27 12:50:00,10.63,10.64,10.63,10.63,2800.0,10.63,10.64,10.63,10.63,2800.0
2011-05-27 13:00:00,10.64,10.65,10.63,10.64,10700.0,10.64,10.65,10.63,10.64,10700.0
2011-05-27 13:10:00,10.64,10.65,10.6,10.61,36700.0,10.64,10.65,10.6,10.61,36700.0
2011-05-27 13:20:00,10.61,10.62,10.6,10.62,10800.0,10.61,10.62,10.6,10.62,10800.0
2011-05-27 13:30:00,10.62,10.62,10.61,10.62,4900.0,10.62,10.62,10.61,10.62,4900.0
2011-05-27 13:40:00,10.61,10.63,10.61,10.63,16800.0,10.61,10.63,10.61,10.63,16800.0
2011-05-27 13:50:00,10.63,10.65,10.62,10.65,18100.0,10.63,10.65,10.62,10.65,18100.0
2011-05-27 14:00:00,10.65,10.65,10.64,10.65,21600.0,10.65,10.65,10.64,10.65,21600.0
2011-05-27 14:10:00,10.65,10.65,10.64,10.65,8500.0,10.65,10.65,10.64,10.65,8500.0
2011-05-27 14:20:00,10.64,10.65,10.64,10.65,31600.0,10.64,10.65,10.64,10.65,31600.0
2011-05-27 14:30:00,10.65,10.65,10.64,10.65,10300.0,10.65,10.65,10.64,10.65,10300.0
2011-05-27 14:40:00,10.64,10.66,10.64,10.65,29000.0,10.64,10.66,10.64,10.65,29000.0
2011-05-27 14:50:00,10.65,10.66,10.65,10.66,30400.0,10.65,10.66,10.65,10.66,30400.0
2011-05-27 15:00:00,10.66,10.68,10.65,10.68,57300.0,10.66,10.68,10.65,10.68,57300.0
2011-05-27 15:10:00,10.67,10.68,10.67,10.68,23800.0,10.67,10.68,10.67,10.68,23800.0
2011-05-27 15:20:00,10.67,10.68,10.66,10.66,89400.0,10.67,10.68,10.66,10.66,89400.0
2011-05-27 15:30:00,10.67,10.67,10.65,10.66,59300.0,10.67,10.67,10.65,10.66,59300.0
2011-05-27 15:40:00,10.66,10.67,10.63,10.65,247100.0,10.66,10.67,10.63,10.65,247100.0
2011-05-27 15:50:00,10.64,10.65,10.63,10.63,229900.0,10.64,10.65,10.63,10.63,229900.0
2011-05-31 09:30:00,10.75,10.76,10.7,10.72,61700.0,10.75,10.76,10.7,10.72,61700.0
2011-05-31 09:40:00,10.72,10.73,10.67,10.67,31100.0,10.72,10.73,10.67,10.67,31100.0
2011-05-31 09:50:00,10.68,10.68,10.64,10.65,59200.0,10.68,10.68,10.64,10.65,59200.0
2011-05-31 10:00:00,10.64,10.64,10.61,10.61,22400.0,10.64,10.64,10.61,10.61,22400.0
2011-05-31 10:10:00,10.62,10.64,10.62,10.64,17200.0,10.62,10.64,10.62,10.64,17200.0
2011-05-31 10:20:00,10.63,10.64,10.58,10.59,43300.0,10.63,10.64,10.58,10.59,43300.0
2011-05-31 10:30:00,10.58,10.59,10.57,10.57,10400.0,10.58,10.59,10.57,10.57,10400.0
2011-05-31 10:40:00,10.57,10.6,10.57,10.6,22200.0,10.57,10.6,10.57,10.6,22200.0
2011-05-31 10:50:00,10.59,10.6,10.57,10.58,34500.0,10.59,10.6,10.57,10.58,34500.0
2011-05-31 11:00:00,10.58,10.61,10.57,10.6,59100.0,10.58,10.61,10.57,10.6,59100.0
2011-05-31 11:10:00,10.6,10.61,10.58,10.58,28000.0,10.6,10.61,10.58,10.58,28000.0
2011-05-31 11:20:00,10.59,10.6,10.59,10.6,41700.0,10.59,10.6,10.59,10.6,41700.0
2011-05-31 11:30:00,10.59,10.61,10.58,10.59,76500.0,10.59,10.61,10.58,10.59,76500.0
2011-05-31 11:40:00,10.59,10.59,10.58,10.59,13800.0,10.59,10.59,10.58,10.59,13800.0
2011-05-31 11:50:00,10.58,10.59,10.56,10.57,44200.0,10.58,10.59,10.56,10.57,44200.0
2011-05-31 12:00:00,10.57,10.57,10.55,10.57,17400.0,10.57,10.57,10.55,10.57,17400.0
2011-05-31 12:10:00,10.57,10.57,10.56,10.57,5700.0,10.57,10.57,10.56,10.57,5700.0
2011-05-31 12:20:00,10.57,10.57,10.56,10.57,13500.0,10.57,10.57,10.56,10.57,13500.0
2011-05-31 12:30:00,10.56,10.57,10.55,10.55,29900.0,10.56,10.57,10.55,10.55,29900.0
2011-05-31 12:40:00,10.55,10.59,10.55,10.59,29900.0,10.55,10.59,10.55,10.59,29900.0
2011-05-31 12:50:00,10.58,10.61,10.58,10.61,68700.0,10.58,10.61,10.58,10.61,68700.0
2011-05-31 13:00:00,10.6,10.61,10.6,10.6,15100.0,10.6,10.61,10.6,10.6,15100.0
2011-05-31 13:10:00,10.6,10.61,10.59,10.6,74600.0,10.6,10.61,10.59,10.6,74600.0
2011-05-31 13:20:00,10.6,10.61,10.59,10.59,38600.0,10.6,10.61,10.59,10.59,38600.0
2011-05-31 13:30:00,10.59,10.6,10.58,10.58,57400.0,10.59,10.6,10.58,10.58,57400.0
2011-05-31 13:40:00,10.59,10.6,10.58,10.6,11900.0,10.59,10.6,10.58,10.6,11900.0
2011-05-31 13:50:00,10.6,10.62,10.59,10.6,71100.0,10.6,10.62,10.59,10.6,71100.0
2011-05-31 14:00:00,10.59,10.62,10.59,10.62,106700.0,10.59,10.62,10.59,10.62,106700.0
2011-05-31 14:10:00,10.62,10.62,10.6,10.6,55000.0,10.62,10.62,10.6,10.6,55000.0
2011-05-31 14:20:00,10.6,10.61,10.6,10.61,18300.0,10.6,10.61,10.6,10.61,18300.0
2011-05-31 14:30:00,10.6,10.61,10.6,10.61,22100.0,10.6,10.61,10.6,10.61,22100.0
2011-05-31 14:40:00,10.6,10.61,10.6,10.6,27500.0,10.6,10.61,10.6,10.6,27500.0
2011-05-31 14:50:00,10.6,10.62,10.59,10.62,181600.0,10.6,10.62,10.59,10.62,181600.0
2011-05-31 15:00:00,10.62,10.64,10.61,10.63,91300.0,10.62,10.64,10.61,10.63,91300.0
2011-05-31 15:10:00,10.62,10.64,10.61,10.63,112200.0,10.62,10.64,10.61,10.63,112200.0
2011-05-31 15:20:00,10.64,10.65,10.62,10.63,100600.0,10.64,10.65,10.62,10.63,100600.0
2011-05-31 15:30:00,10.64,10.66,10.63,10.63,108500.0,10.64,10.66,10.63,10.63,108500.0
2011-05-31 15:40:00,10.64,10.65,10.63,10.64,112000.0,10.64,10.65,10.63,10.64,112000.0
2011-05-31 15:50:00,10.64,10.7,10.63,10.69,455500.0,10.64,10.7,10.63,10.69,455500.0
2011-06-01 09:30:00,10.66,10.71,10.56,10.67,143300.0,10.66,10.71,10.56,10.67,143300.0
2011-06-01 09:40:00,10.67,10.75,10.66,10.71,55800.0,10.67,10.75,10.66,10.71,55800.0
2011-06-01 09:50:00,10.71,10.74,10.71,10.71,42100.0,10.71,10.74,10.71,10.71,42100.0
2011-06-01 10:00:00,10.71,10.72,10.65,10.69,124700.0,10.71,10.72,10.65,10.69,124700.0
2011-06-01 10:10:00,10.69,10.71,10.65,10.71,82700.0,10.69,10.71,10.65,10.71,82700.0
2011-06-01 10:20:00,10.71,10.76,10.71,10.74,85700.0,10.71,10.76,10.71,10.74,85700.0
2011-06-01 10:30:00,10.74,10.74,10.7,10.7,18500.0,10.74,10.74,10.7,10.7,18500.0
2011-06-01 10:40:00,10.7,10.7,10.65,10.65,103400.0,10.7,10.7,10.65,10.65,103400.0
2011-06-01 10:50:00,10.66,10.66,10.62,10.66,40600.0,10.66,10.66,10.62,10.66,40600.0
2011-06-01 11:00:00,10.66,10.67,10.63,10.63,41600.0,10.66,10.67,10.63,10.63,41600.0
2011-06-01 11:10:00,10.64,10.65,10.63,10.63,33300.0,10.64,10.65,10.63,10.63,33300.0
2011-06-01 11:20:00,10.62,10.66,10.62,10.66,44100.0,10.62,10.66,10.62,10.66,44100.0
2011-06-01 11:30:00,10.66,10.66,10.64,10.66,21800.0,10.66,10.66,10.64,10.66,21800.0
2011-06-01 11:40:00,10.66,10.68,10.65,10.68,21900.0,10.66,10.68,10.65,10.68,21900.0
2011-06-01 11:50:00,10.67,10.68,10.67,10.68,20700.0,10.67,10.68,10.67,10.68,20700.0
2011-06-01 12:00:00,10.68,10.68,10.61,10.61,42900.0,10.68,10.68,10.61,10.61,42900.0
2011-06-01 12:10:00,10.61,10.62,10.58,10.59,33200.0,10.61,10.62,10.58,10.59,33200.0
2011-06-01 12:20:00,10.59,10.59,10.57,10.58,24800.0,10.59,10.59,10.57,10.58,24800.0
2011-06-01 12:30:00,10.58,10.62,10.58,10.62,16000.0,10.58,10.62,10.58,10.62,16000.0
2011-06-01 12:40:00,10.62,10.64,10.6,10.64,35200.0,10.62,10.64,10.6,10.64,35200.0
2011-06-01 12:50:00,10.64,10.66,10.63,10.66,44200.0,10.64,10.66,10.63,10.66,44200.0
2011-06-01 13:00:00,10.67,10.67,10.61,10.61,59500.0,10.67,10.67,10.61,10.61,59500.0
2011-06-01 13:10:00,10.62,10.62,10.55,10.56,35800.0,10.62,10.62,10.55,10.56,35800.0
2011-06-01 13:20:00,10.56,10.56,10.52,10.55,30200.0,10.56,10.56,10.52,10.55,30200.0
2011-06-01 13:30:00,10.55,10.56,10.53,10.56,25000.0,10.55,10.56,10.53,10.56,25000.0
2011-06-01 13:40:00,10.56,10.59,10.55,10.59,13400.0,10.56,10.59,10.55,10.59,13400.0
2011-06-01 13:50:00,10.58,10.61,10.58,10.61,47400.0,10.58,10.61,10.58,10.61,47400.0
2011-06-01 14:00:00,10.6,10.61,10.55,10.55,67300.0,10.6,10.61,10.55,10.55,67300.0
2011-06-01 14:10:00,10.55,10.56,10.52,10.53,109200.0,10.55,10.56,10.52,10.53,109200.0
2011-06-01 14:20:00,10.52,10.54,10.52,10.53,46900.0,10.52,10.54,10.52,10.53,46900.0
2011-06-01 14:30:00,10.53,10.54,10.48,10.54,103700.0,10.53,10.54,10.48,10.54,103700.0
2011-06-01 14:40:00,10.54,10.54,10.5,10.53,97300.0,10.54,10.54,10.5,10.53,97300.0
2011-06-01 14:50:00,10.52,10.54,10.51,10.53,112900.0,10.52,10.54,10.51,10.53,112900.0
2011-06-01 15:00:00,10.54,10.54,10.5,10.51,47000.0,10.54,10.54,10.5,10.51,47000.0
2011-06-01 15:10:00,10.51,10.55,10.51,10.54,233000.0,10.51,10.55,10.51,10.54,233000.0
2011-06-01 15:20:00,10.55,10.61,10.54,10.61,467000.0,10.55,10.61,10.54,10.61,467000.0
2011-06-01 15:30:00,10.61,10.64,10.61,10.63,109600.0,10.61,10.64,10.61,10.63,109600.0
2011-06-01 15:40:00,10.64,10.64,10.57,10.59,168100.0,10.64,10.64,10.57,10.59,168100.0
2011-06-01 15:50:00,10.58,10.59,10.55,10.56,242900.0,10.58,10.59,10.55,10.56,242900.0
2011-06-02 09:30:00,10.56,10.65,10.54,10.61,28100.0,10.56,10.65,10.54,10.61,28100.0
2011-06-02 09:40:00,10.6,10.6,10.53,10.54,57100.0,10.6,10.6,10.53,10.54,57100.0
2011-06-02 09:50:00,10.53,10.63,10.53,10.63,35400.0,10.53,10.63,10.53,10.63,35400.0
2011-06-02 10:00:00,10.63,10.65,10.6,10.64,58500.0,10.63,10.65,10.6,10.64,58500.0
2011-06-02 10:10:00,10.63,10.65,10.61,10.61,72400.0,10.63,10.65,10.61,10.61,72400.0
2011-06-02 10:20:00,10.61,10.63,10.6,10.62,54200.0,10.61,10.63,10.6,10.62,54200.0
2011-06-02 10:30:00,10.62,10.66,10.61,10.63,75700.0,10.62,10.66,10.61,10.63,75700.0
2011-06-02 10:40:00,10.63,10.65,10.59,10.59,49200.0,10.63,10.65,10.59,10.59,49200.0
2011-06-02 10:50:00,10.6,10.6,10.54,10.55,38500.0,10.6,10.6,10.54,10.55,38500.0
2011-06-02 11:00:00,10.55,10.55,10.51,10.51,18300.0,10.55,10.55,10.51,10.51,18300.0
2011-06-02 11:10:00,10.52,10.53,10.5,10.51,44300.0,10.52,10.53,10.5,10.51,44300.0
2011-06-02 11:20:00,10.51,10.52,10.48,10.48,57600.0,10.51,10.52,10.48,10.48,57600.0
2011-06-02 11:30:00,10.48,10.5,10.46,10.46,31000.0,10.48,10.5,10.46,10.46,31000.0
2011-06-02 11:40:00,10.46,10.48,10.45,10.46,47500.0,10.46,10.48,10.45,10.46,47500.0
2011-06-02 11:50:00,10.46,10.48,10.46,10.47,15900.0,10.46,10.48,10.46,10.47,15900.0
2011-06-02 12:00:00,10.47,10.48,10.46,10.47,14400.0,10.47,10.48,10.46,10.47,14400.0
2011-06-02 12:10:00,10.46,10.47,10.45,10.47,20900.0,10.46,10.47,10.45,10.47,20900.0
2011-06-02 12:20:00,10.46,10.48,10.45,10.46,13000.0,10.46,10.48,10.45,10.46,13000.0
2011-06-02 12:30:00,10.46,10.46,10.43,10.45,20300.0,10.46,10.46,10.43,10.45,20300.0
2011-06-02 12:40:00,10.44,10.48,10.44,10.45,21900.0,10.44,10.48,10.44,10.45,21900.0
2011-06-02 12:50:00,10.46,10.51,10.46,10.51,45000.0,10.46,10.51,10.46,10.51,45000.0
2011-06-02 13:00:00,10.5,10.55,10.5,10.52,38700.0,10.5,10.55,10.5,10.52,38700.0
2011-06-02 13:10:00,10.53,10.53,10.48,10.5,16200.0,10.53,10.53,10.48,10.5,16200.0
2011-06-02 13:20:00,10.5,10.5,10.48,10.49,17200.0,10.5,10.5,10.48,10.49,17200.0
2011-06-02 13:30:00,10.49,10.5,10.46,10.47,18600.0,10.49,10.5,10.46,10.47,18600.0
2011-06-02 13:40:00,10.46,10.47,10.46,10.46,6000.0,10.46,10.47,10.46,10.46,6000.0
2011-06-02 13:50:00,10.46,10.49,10.45,10.48,15900.0,10.46,10.49,10.45,10.48,15900.0
2011-06-02 14:00:00,10.48,10.49,10.46,10.46,30200.0,10.48,10.49,10.46,10.46,30200.0
2011-06-02 14:10:00,10.46,10.49,10.41,10.45,67500.0,10.46,10.49,10.41,10.45,67500.0
2011-06-02 14:20:00,10.44,10.47,10.43,10.46,27300.0,10.44,10.47,10.43,10.46,27300.0
2011-06-02 14:30:00,10.46,10.5,10.46,10.48,28600.0,10.46,10.5,10.46,10.48,28600.0
2011-06-02 14:40:00,10.49,10.54,10.49,10.54,42200.0,10.49,10.54,10.49,10.54,42200.0
2011-06-02 14:50:00,10.54,10.58,10.54,10.58,56800.0,10.54,10.58,10.54,10.58,56800.0
2011-06-02 15:00:00,10.57,10.6,10.56,10.56,70200.0,10.57,10.6,10.56,10.56,70200.0
2011-06-02 15:10:00,10.57,10.57,10.56,10.57,15000.0,10.57,10.57,10.56,10.57,15000.0
2011-06-02 15:20:00,10.57,10.57,10.54,10.55,103400.0,10.57,10.57,10.54,10.55,103400.0
2011-06-02 15:30:00,10.56,10.57,10.54,10.54,85100.0,10.56,10.57,10.54,10.54,85100.0
2011-06-02 15:40:00,10.54,10.56,10.54,10.56,57800.0,10.54,10.56,10.54,10.56,57800.0
2011-06-02 15:50:00,10.55,10.57,10.53,10.57,194100.0,10.55,10.57,10.53,10.57,194100.0
2011-06-03 09:30:00,10.44,10.45,10.16,10.4,216800.0,10.44,10.45,10.16,10.4,216800.0
2011-06-03 09:40:00,10.41,10.46,10.39,10.42,46100.0,10.41,10.46,10.39,10.42,46100.0
2011-06-03 09:50:00,10.42,10.42,10.4,10.41,28200.0,10.42,10.42,10.4,10.41,28200.0
2011-06-03 10:00:00,10.41,10.46,10.4,10.44,110500.0,10.41,10.46,10.4,10.44,110500.0
2011-06-03 10:10:00,10.45,10.46,10.43,10.44,65800.0,10.45,10.46,10.43,10.44,65800.0
2011-06-03 10:20:00,10.43,10.44,10.4,10.43,16000.0,10.43,10.44,10.4,10.43,16000.0
2011-06-03 10:30:00,10.44,10.49,10.44,10.46,49100.0,10.44,10.49,10.44,10.46,49100.0
2011-06-03 10:40:00,10.45,10.47,10.45,10.46,16600.0,10.45,10.47,10.45,10.46,16600.0
2011-06-03 10:50:00,10.46,10.46,10.44,10.45,94100.0,10.46,10.46,10.44,10.45,94100.0
2011-06-03 11:00:00,10.45,10.46,10.45,10.46,60200.0,10.45,10.46,10.45,10.46,60200.0
2011-06-03 11:10:00,10.45,10.48,10.45,10.47,93600.0,10.45,10.48,10.45,10.47,93600.0
2011-06-03 11:20:00,10.47,10.5,10.42,10.43,111200.0,10.47,10.5,10.42,10.43,111200.0
2011-06-03 11:30:00,10.44,10.46,10.44,10.46,48400.0,10.44,10.46,10.44,10.46,48400.0
2011-06-03 11:40:00,10.45,10.51,10.45,10.5,187800.0,10.45,10.51,10.45,10.5,187800.0
2011-06-03 11:50:00,10.5,10.55,10.5,10.55,134000.0,10.5,10.55,10.5,10.55,134000.0
2011-06-03 12:00:00,10.55,10.59,10.54,10.56,66400.0,10.55,10.59,10.54,10.56,66400.0
2011-06-03 12:10:00,10.57,10.58,10.56,10.56,17700.0,10.57,10.58,10.56,10.56,17700.0
2011-06-03 12:20:00,10.56,10.56,10.53,10.55,204200.0,10.56,10.56,10.53,10.55,204200.0
2011-06-03 12:30:00,10.55,10.58,10.55,10.58,37700.0,10.55,10.58,10.55,10.58,37700.0
2011-06-03 12:40:00,10.58,10.59,10.57,10.59,29900.0,10.58,10.59,10.57,10.59,29900.0
2011-06-03 12:50:00,10.6,10.6,10.54,10.57,87800.0,10.6,10.6,10.54,10.57,87800.0
2011-06-03 13:00:00,10.56,10.58,10.56,10.58,739800.0,10.56,10.58,10.56,10.58,739800.0
2011-06-03 13:10:00,10.58,10.58,10.55,10.57,25300.0,10.58,10.58,10.55,10.57,25300.0
2011-06-03 13:20:00,10.57,10.58,10.57,10.58,70600.0,10.57,10.58,10.57,10.58,70600.0
2011-06-03 13:30:00,10.57,10.58,10.57,10.57,72700.0,10.57,10.58,10.57,10.57,72700.0
2011-06-03 13:40:00,10.57,10.58,10.57,10.58,174700.0,10.57,10.58,10.57,10.58,174700.0
2011-06-03 13:50:00,10.57,10.6,10.57,10.6,137200.0,10.57,10.6,10.57,10.6,137200.0
2011-06-03 14:00:00,10.61,10.62,10.56,10.57,104600.0,10.61,10.62,10.56,10.57,104600.0
2011-06-03 14:10:00,10.58,10.59,10.55,10.58,100000.0,10.58,10.59,10.55,10.58,100000.0
2011-06-03 14:20:00,10.58,10.6,10.57,10.57,46700.0,10.58,10.6,10.57,10.57,46700.0
2011-06-03 14:30:00,10.57,10.6,10.56,10.58,103300.0,10.57,10.6,10.56,10.58,103300.0
2011-06-03 14:40:00,10.57,10.57,10.53,10.55,326000.0,10.57,10.57,10.53,10.55,326000.0
2011-06-03 14:50:00,10.55,10.56,10.54,10.55,171000.0,10.55,10.56,10.54,10.55,171000.0
2011-06-03 15:00:00,10.55,10.55,10.54,10.55,202300.0,10.55,10.55,10.54,10.55,202300.0
2011-06-03 15:10:00,10.55,10.56,10.54,10.55,172800.0,10.55,10.56,10.54,10.55,172800.0
2011-06-03 15:20:00,10.55,10.57,10.54,10.55,150700.0,10.55,10.57,10.54,10.55,150700.0
2011-06-03 15:30:00,10.55,10.64,10.55,10.62,476100.0,10.55,10.64,10.55,10.62,476100.0
2011-06-03 15:40:00,10.61,10.62,10.55,10.55,212600.0,10.61,10.62,10.55,10.55,212600.0
2011-06-03 15:50:00,10.55,10.61,10.54,10.54,1101200.0,10.55,10.61,10.54,10.54,1101200.0
2011-06-06 09:30:00,10.52,10.63,10.52,10.6,152300.0,10.52,10.63,10.52,10.6,152300.0
2011-06-06 09:40:00,10.6,10.68,10.54,10.67,217200.0,10.6,10.68,10.54,10.67,217200.0
2011-06-06 09:50:00,10.67,10.69,10.66,10.69,56500.0,10.67,10.69,10.66,10.69,56500.0
2011-06-06 10:00:00,10.69,10.77,10.68,10.76,202300.0,10.69,10.77,10.68,10.76,202300.0
2011-06-06 10:10:00,10.77,10.79,10.74,10.74,145300.0,10.77,10.79,10.74,10.74,145300.0
2011-06-06 10:20:00,10.74,10.76,10.72,10.75,77700.0,10.74,10.76,10.72,10.75,77700.0
2011-06-06 10:30:00,10.75,10.78,10.74,10.77,103600.0,10.75,10.78,10.74,10.77,103600.0
2011-06-06 10:40:00,10.77,10.78,10.74,10.77,100300.0,10.77,10.78,10.74,10.77,100300.0
2011-06-06 10:50:00,10.76,10.83,10.75,10.82,163800.0,10.76,10.83,10.75,10.82,163800.0
2011-06-06 11:00:00,10.82,10.89,10.8,10.88,166800.0,10.82,10.89,10.8,10.88,166800.0
2011-06-06 11:10:00,10.88,10.88,10.78,10.78,190000.0,10.88,10.88,10.78,10.78,190000.0
2011-06-06 11:20:00,10.78,10.8,10.73,10.79,195400.0,10.78,10.8,10.73,10.79,195400.0
2011-06-06 11:30:00,10.79,10.79,10.77,10.79,54700.0,10.79,10.79,10.77,10.79,54700.0
2011-06-06 11:40:00,10.79,10.79,10.78,10.79,92600.0,10.79,10.79,10.78,10.79,92600.0
2011-06-06 11:50:00,10.79,10.79,10.76,10.76,54500.0,10.79,10.79,10.76,10.76,54500.0
2011-06-06 12:00:00,10.76,10.77,10.76,10.76,63000.0,10.76,10.77,10.76,10.76,63000.0
2011-06-06 12:10:00,10.76,10.77,10.75,10.76,32300.0,10.76,10.77,10.75,10.76,32300.0
2011-06-06 12:20:00,10.76,10.76,10.75,10.75,23700.0,10.76,10.76,10.75,10.75,23700.0
2011-06-06 12:30:00,10.75,10.8,10.75,10.8,155000.0,10.75,10.8,10.75,10.8,155000.0
2011-06-06 12:40:00,10.81,10.81,10.77,10.77,323200.0,10.81,10.81,10.77,10.77,323200.0
2011-06-06 12:50:00,10.77,10.8,10.77,10.79,66000.0,10.77,10.8,10.77,10.79,66000.0
2011-06-06 13:00:00,10.79,10.8,10.79,10.8,44900.0,10.79,10.8,10.79,10.8,44900.0
2011-06-06 13:10:00,10.79,10.85,10.79,10.83,79600.0,10.79,10.85,10.79,10.83,79600.0
2011-06-06 13:20:00,10.83,10.84,10.77,10.78,50600.0,10.83,10.84,10.77,10.78,50600.0
2011-06-06 13:30:00,10.77,10.78,10.74,10.75,61500.0,10.77,10.78,10.74,10.75,61500.0
2011-06-06 13:40:00,10.75,10.75,10.72,10.72,36700.0,10.75,10.75,10.72,10.72,36700.0
2011-06-06 13:50:00,10.72,10.74,10.7,10.7,95500.0,10.72,10.74,10.7,10.7,95500.0
2011-06-06 14:00:00,10.7,10.71,10.68,10.7,89500.0,10.7,10.71,10.68,10.7,89500.0
2011-06-06 14:10:00,10.71,10.73,10.7,10.72,51300.0,10.71,10.73,10.7,10.72,51300.0
2011-06-06 14:20:00,10.72,10.73,10.72,10.72,32200.0,10.72,10.73,10.72,10.72,32200.0
2011-06-06 14:30:00,10.72,10.73,10.72,10.73,59400.0,10.72,10.73,10.72,10.73,59400.0
2011-06-06 14:40:00,10.72,10.74,10.72,10.73,132400.0,10.72,10.74,10.72,10.73,132400.0
2011-06-06 14:50:00,10.73,10.74,10.7,10.72,72600.0,10.73,10.74,10.7,10.72,72600.0
2011-06-06 15:00:00,10.72,10.73,10.7,10.71,137100.0,10.72,10.73,10.7,10.71,137100.0
2011-06-06 15:10:00,10.7,10.71,10.67,10.67,141700.0,10.7,10.71,10.67,10.67,141700.0
2011-06-06 15:20:00,10.67,10.68,10.65,10.65,157700.0,10.67,10.68,10.65,10.65,157700.0
2011-06-06 15:30:00,10.65,10.73,10.65,10.68,194800.0,10.65,10.73,10.65,10.68,194800.0
2011-06-06 15:40:00,10.68,10.73,10.65,10.72,264900.0,10.68,10.73,10.65,10.72,264900.0
2011-06-06 15:50:00,10.72,10.74,10.68,10.69,522400.0,10.72,10.74,10.68,10.69,522400.0
2011-06-07 09:30:00,10.71,10.72,10.59,10.61,123700.0,10.71,10.72,10.59,10.61,123700.0
2011-06-07 09:40:00,10.61,10.61,10.53,10.55,113200.0,10.61,10.61,10.53,10.55,113200.0
2011-06-07 09:50:00,10.54,10.55,10.52,10.54,80900.0,10.54,10.55,10.52,10.54,80900.0
2011-06-07 10:00:00,10.54,10.59,10.54,10.59,77500.0,10.54,10.59,10.54,10.59,77500.0
2011-06-07 10:10:00,10.59,10.6,10.58,10.6,48900.0,10.59,10.6,10.58,10.6,48900.0
2011-06-07 10:20:00,10.6,10.6,10.58,10.59,86000.0,10.6,10.6,10.58,10.59,86000.0
2011-06-07 10:30:00,10.58,10.68,10.58,10.68,71300.0,10.58,10.68,10.58,10.68,71300.0
2011-06-07 10:40:00,10.68,10.7,10.64,10.64,460100.0,10.68,10.7,10.64,10.64,460100.0
2011-06-07 10:50:00,10.64,10.66,10.61,10.65,184100.0,10.64,10.66,10.61,10.65,184100.0
2011-06-07 11:00:00,10.65,10.65,10.59,10.61,51400.0,10.65,10.65,10.59,10.61,51400.0
2011-06-07 11:10:00,10.6,10.61,10.59,10.6,65900.0,10.6,10.61,10.59,10.6,65900.0
2011-06-07 11:20:00,10.59,10.6,10.58,10.58,189900.0,10.59,10.6,10.58,10.58,189900.0
2011-06-07 11:30:00,10.57,10.58,10.55,10.55,40600.0,10.57,10.58,10.55,10.55,40600.0
2011-06-07 11:40:00,10.55,10.57,10.55,10.57,53200.0,10.55,10.57,10.55,10.57,53200.0
2011-06-07 11:50:00,10.56,10.57,10.54,10.55,42300.0,10.56,10.57,10.54,10.55,42300.0
2011-06-07 12:00:00,10.55,10.56,10.55,10.55,13000.0,10.55,10.56,10.55,10.55,13000.0
2011-06-07 12:10:00,10.55,10.56,10.52,10.53,39200.0,10.55,10.56,10.52,10.53,39200.0
2011-06-07 12:20:00,10.53,10.53,10.52,10.52,34000.0,10.53,10.53,10.52,10.52,34000.0
2011-06-07 12:30:00,10.53,10.53,10.49,10.5,94500.0,10.53,10.53,10.49,10.5,94500.0
2011-06-07 12:40:00,10.5,10.51,10.47,10.47,91000.0,10.5,10.51,10.47,10.47,91000.0
2011-06-07 12:50:00,10.47,10.48,10.47,10.47,57800.0,10.47,10.48,10.47,10.47,57800.0
2011-06-07 13:00:00,10.47,10.49,10.47,10.48,60700.0,10.47,10.49,10.47,10.48,60700.0
2011-06-07 13:10:00,10.49,10.5,10.47,10.47,91500.0,10.49,10.5,10.47,10.47,91500.0
2011-06-07 13:20:00,10.47,10.48,10.44,10.44,76900.0,10.47,10.48,10.44,10.44,76900.0
2011-06-07 13:30:00,10.44,10.45,10.44,10.44,26500.0,10.44,10.45,10.44,10.44,26500.0
2011-06-07 13:40:00,10.45,10.49,10.44,10.48,88300.0,10.45,10.49,10.44,10.48,88300.0
2011-06-07 13:50:00,10.49,10.49,10.47,10.49,78000.0,10.49,10.49,10.47,10.49,78000.0
2011-06-07 14:00:00,10.49,10.52,10.48,10.52,148500.0,10.49,10.52,10.48,10.52,148500.0
2011-06-07 14:10:00,10.51,10.53,10.51,10.53,67300.0,10.51,10.53,10.51,10.53,67300.0
2011-06-07 14:20:00,10.53,10.53,10.51,10.52,45500.0,10.53,10.53,10.51,10.52,45500.0
2011-06-07 14:30:00,10.52,10.52,10.47,10.47,94800.0,10.52,10.52,10.47,10.47,94800.0
2011-06-07 14:40:00,10.47,10.49,10.47,10.49,137600.0,10.47,10.49,10.47,10.49,137600.0
2011-06-07 14:50:00,10.49,10.49,10.47,10.47,54300.0,10.49,10.49,10.47,10.47,54300.0
2011-06-07 15:00:00,10.48,10.48,10.46,10.46,78500.0,10.48,10.48,10.46,10.46,78500.0
2011-06-07 15:10:00,10.47,10.47,10.41,10.42,171700.0,10.47,10.47,10.41,10.42,171700.0
2011-06-07 15:20:00,10.41,10.45,10.41,10.44,100100.0,10.41,10.45,10.41,10.44,100100.0
2011-06-07 15:30:00,10.45,10.47,10.43,10.44,185300.0,10.45,10.47,10.43,10.44,185300.0
2011-06-07 15:40:00,10.45,10.47,10.42,10.45,385400.0,10.45,10.47,10.42,10.45,385400.0
2011-06-07 15:50:00,10.45,10.48,10.43,10.43,319400.0,10.45,10.48,10.43,10.43,319400.0
2011-06-08 09:30:00,10.38,10.4,10.31,10.34,81700.0,10.38,10.4,10.31,10.34,81700.0
2011-06-08 09:40:00,10.34,10.36,10.32,10.32,60800.0,10.34,10.36,10.32,10.32,60800.0
2011-06-08 09:50:00,10.32,10.33,10.28,10.29,124000.0,10.32,10.33,10.28,10.29,124000.0
2011-06-08 10:00:00,10.28,10.36,10.28,10.36,44700.0,10.28,10.36,10.28,10.36,44700.0
2011-06-08 10:10:00,10.35,10.41,10.34,10.38,118900.0,10.35,10.41,10.34,10.38,118900.0
2011-06-08 10:20:00,10.38,10.4,10.35,10.36,58600.0,10.38,10.4,10.35,10.36,58600.0
2011-06-08 10:30:00,10.37,10.39,10.35,10.37,94900.0,10.37,10.39,10.35,10.37,94900.0
2011-06-08 10:40:00,10.37,10.39,10.35,10.37,92900.0,10.37,10.39,10.35,10.37,92900.0
2011-06-08 10:50:00,10.37,10.38,10.33,10.35,101800.0,10.37,10.38,10.33,10.35,101800.0
2011-06-08 11:00:00,10.35,10.39,10.34,10.37,82200.0,10.35,10.39,10.34,10.37,82200.0
2011-06-08 11:10:00,10.37,10.37,10.3,10.31,76800.0,10.37,10.37,10.3,10.31,76800.0
2011-06-08 11:20:00,10.31,10.31,10.29,10.31,133300.0,10.31,10.31,10.29,10.31,133300.0
2011-06-08 11:30:00,10.3,10.36,10.3,10.34,73800.0,10.3,10.36,10.3,10.34,73800.0
2011-06-08 11:40:00,10.34,10.35,10.29,10.31,133500.0,10.34,10.35,10.29,10.31,133500.0
2011-06-08 11:50:00,10.31,10.32,10.3,10.3,96700.0,10.31,10.32,10.3,10.3,96700.0
2011-06-08 12:00:00,10.3,10.31,10.27,10.27,42200.0,10.3,10.31,10.27,10.27,42200.0
2011-06-08 12:10:00,10.28,10.3,10.28,10.29,47900.0,10.28,10.3,10.28,10.29,47900.0
2011-06-08 12:20:00,10.28,10.29,10.24,10.26,100700.0,10.28,10.29,10.24,10.26,100700.0
2011-06-08 12:30:00,10.26,10.26,10.23,10.24,99600.0,10.26,10.26,10.23,10.24,99600.0
2011-06-08 12:40:00,10.24,10.24,10.22,10.23,41100.0,10.24,10.24,10.22,10.23,41100.0
2011-06-08 12:50:00,10.23,10.23,10.2,10.23,59200.0,10.23,10.23,10.2,10.23,59200.0
2011-06-08 13:00:00,10.23,10.24,10.22,10.24,54300.0,10.23,10.24,10.22,10.24,54300.0
2011-06-08 13:10:00,10.24,10.24,10.19,10.19,36700.0,10.24,10.24,10.19,10.19,36700.0
2011-06-08 13:20:00,10.2,10.2,10.18,10.19,90500.0,10.2,10.2,10.18,10.19,90500.0
2011-06-08 13:30:00,10.19,10.19,10.16,10.17,65500.0,10.19,10.19,10.16,10.17,65500.0
2011-06-08 13:40:00,10.16,10.18,10.15,10.17,90400.0,10.16,10.18,10.15,10.17,90400.0
2011-06-08 13:50:00,10.17,10.18,10.14,10.15,69700.0,10.17,10.18,10.14,10.15,69700.0
2011-06-08 14:00:00,10.15,10.23,10.14,10.21,82200.0,10.15,10.23,10.14,10.21,82200.0
2011-06-08 14:10:00,10.21,10.22,10.19,10.19,82700.0,10.21,10.22,10.19,10.19,82700.0
2011-06-08 14:20:00,10.2,10.2,10.19,10.2,40500.0,10.2,10.2,10.19,10.2,40500.0
2011-06-08 14:30:00,10.19,10.25,10.19,10.23,165600.0,10.19,10.25,10.19,10.23,165600.0
2011-06-08 14:40:00,10.23,10.24,10.2,10.21,65600.0,10.23,10.24,10.2,10.21,65600.0
2011-06-08 14:50:00,10.2,10.26,10.19,10.24,183000.0,10.2,10.26,10.19,10.24,183000.0
2011-06-08 15:00:00,10.23,10.24,10.19,10.19,98900.0,10.23,10.24,10.19,10.19,98900.0
2011-06-08 15:10:00,10.19,10.21,10.17,10.2,155000.0,10.19,10.21,10.17,10.2,155000.0
2011-06-08 15:20:00,10.2,10.21,10.17,10.17,72600.0,10.2,10.21,10.17,10.17,72600.0
2011-06-08 15:30:00,10.17,10.2,10.17,10.19,122100.0,10.17,10.2,10.17,10.19,122100.0
2011-06-08 15:40:00,10.19,10.23,10.19,10.21,149700.0,10.19,10.23,10.19,10.21,149700.0
2011-06-08 15:50:00,10.2,10.24,10.2,10.22,255900.0,10.2,10.24,10.2,10.22,255900.0
2011-06-09 09:30:00,10.24,10.24,10.16,10.18,33300.0,10.24,10.24,10.16,10.18,33300.0
2011-06-09 09:40:00,10.18,10.18,10.13,10.14,37700.0,10.18,10.18,10.13,10.14,37700.0
2011-06-09 09:50:00,10.14,10.2,10.13,10.2,47900.0,10.14,10.2,10.13,10.2,47900.0
2011-06-09 10:00:00,10.21,10.24,10.2,10.24,33800.0,10.21,10.24,10.2,10.24,33800.0
2011-06-09 10:10:00,10.24,10.24,10.23,10.23,17200.0,10.24,10.24,10.23,10.23,17200.0
2011-06-09 10:20:00,10.23,10.25,10.22,10.23,114700.0,10.23,10.25,10.22,10.23,114700.0
2011-06-09 10:30:00,10.24,10.25,10.23,10.24,76400.0,10.24,10.25,10.23,10.24,76400.0
2011-06-09 10:40:00,10.24,10.25,10.22,10.25,53800.0,10.24,10.25,10.22,10.25,53800.0
2011-06-09 10:50:00,10.25,10.26,10.25,10.26,6600.0,10.25,10.26,10.25,10.26,6600.0
2011-06-09 11:00:00,10.26,10.28,10.26,10.28,15600.0,10.26,10.28,10.26,10.28,15600.0
2011-06-09 11:10:00,10.27,10.28,10.23,10.27,92500.0,10.27,10.28,10.23,10.27,92500.0
2011-06-09 11:20:00,10.27,10.29,10.27,10.28,16500.0,10.27,10.29,10.27,10.28,16500.0
2011-06-09 11:30:00,10.29,10.31,10.28,10.3,32300.0,10.29,10.31,10.28,10.3,32300.0
2011-06-09 11:40:00,10.3,10.33,10.3,10.31,55000.0,10.3,10.33,10.3,10.31,55000.0
2011-06-09 11:50:00,10.32,10.34,10.3,10.3,36500.0,10.32,10.34,10.3,10.3,36500.0
2011-06-09 12:00:00,10.3,10.33,10.3,10.33,16500.0,10.3,10.33,10.3,10.33,16500.0
2011-06-09 12:10:00,10.33,10.34,10.3,10.3,35600.0,10.33,10.34,10.3,10.3,35600.0
2011-06-09 12:20:00,10.3,10.31,10.26,10.26,35900.0,10.3,10.31,10.26,10.26,35900.0
2011-06-09 12:30:00,10.27,10.27,10.24,10.25,16000.0,10.27,10.27,10.24,10.25,16000.0
2011-06-09 12:40:00,10.25,10.26,10.24,10.26,24100.0,10.25,10.26,10.24,10.26,24100.0
2011-06-09 12:50:00,10.25,10.26,10.24,10.25,7800.0,10.25,10.26,10.24,10.25,7800.0
2011-06-09 13:00:00,10.25,10.25,10.2,10.22,83600.0,10.25,10.25,10.2,10.22,83600.0
2011-06-09 13:10:00,10.22,10.24,10.21,10.24,12900.0,10.22,10.24,10.21,10.24,12900.0
2011-06-09 13:20:00,10.24,10.25,10.23,10.25,8300.0,10.24,10.25,10.23,10.25,8300.0
2011-06-09 13:30:00,10.24,10.25,10.24,10.25,9600.0,10.24,10.25,10.24,10.25,9600.0
2011-06-09 13:40:00,10.25,10.26,10.24,10.26,19400.0,10.25,10.26,10.24,10.26,19400.0
2011-06-09 13:50:00,10.26,10.28,10.26,10.28,20100.0,10.26,10.28,10.26,10.28,20100.0
2011-06-09 14:00:00,10.28,10.3,10.27,10.29,38200.0,10.28,10.3,10.27,10.29,38200.0
2011-06-09 14:10:00,10.29,10.35,10.29,10.35,56000.0,10.29,10.35,10.29,10.35,56000.0
2011-06-09 14:20:00,10.35,10.35,10.33,10.33,45800.0,10.35,10.35,10.33,10.33,45800.0
2011-06-09 14:30:00,10.34,10.34,10.33,10.34,4000.0,10.34,10.34,10.33,10.34,4000.0
2011-06-09 14:40:00,10.34,10.34,10.33,10.34,12100.0,10.34,10.34,10.33,10.34,12100.0
2011-06-09 14:50:00,10.34,10.35,10.33,10.34,55300.0,10.34,10.35,10.33,10.34,55300.0
2011-06-09 15:00:00,10.34,10.35,10.33,10.34,17400.0,10.34,10.35,10.33,10.34,17400.0
2011-06-09 15:10:00,10.33,10.35,10.32,10.32,36200.0,10.33,10.35,10.32,10.32,36200.0
2011-06-09 15:20:00,10.32,10.33,10.31,10.32,23300.0,10.32,10.33,10.31,10.32,23300.0
2011-06-09 15:30:00,10.31,10.32,10.25,10.29,216900.0,10.31,10.32,10.25,10.29,216900.0
2011-06-09 15:40:00,10.29,10.29,10.25,10.25,187800.0,10.29,10.29,10.25,10.25,187800.0
2011-06-09 15:50:00,10.25,10.31,10.24,10.27,314800.0,10.25,10.31,10.24,10.27,314800.0
2011-06-10 09:30:00,10.19,10.23,10.17,10.19,17300.0,10.19,10.23,10.17,10.19,17300.0
2011-06-10 09:40:00,10.19,10.21,10.18,10.2,34600.0,10.19,10.21,10.18,10.2,34600.0
2011-06-10 09:50:00,10.2,10.21,10.19,10.2,34000.0,10.2,10.21,10.19,10.2,34000.0
2011-06-10 10:00:00,10.2,10.2,10.16,10.16,86100.0,10.2,10.2,10.16,10.16,86100.0
2011-06-10 10:10:00,10.16,10.18,10.15,10.18,41500.0,10.16,10.18,10.15,10.18,41500.0
2011-06-10 10:20:00,10.17,10.17,10.1,10.11,91200.0,10.17,10.17,10.1,10.11,91200.0
2011-06-10 10:30:00,10.12,10.12,10.07,10.07,93000.0,10.12,10.12,10.07,10.07,93000.0
2011-06-10 10:40:00,10.08,10.09,10.05,10.08,270600.0,10.08,10.09,10.05,10.08,270600.0
2011-06-10 10:50:00,10.08,10.1,10.07,10.07,86200.0,10.08,10.1,10.07,10.07,86200.0
2011-06-10 11:00:00,10.07,10.07,9.98,9.98,61000.0,10.07,10.07,9.98,9.98,61000.0
2011-06-10 11:10:00,9.97,10.08,9.96,10.06,163300.0,9.97,10.08,9.96,10.06,163300.0
2011-06-10 11:20:00,10.07,10.11,10.07,10.1,88500.0,10.07,10.11,10.07,10.1,88500.0
2011-06-10 11:30:00,10.1,10.1,10.06,10.07,69500.0,10.1,10.1,10.06,10.07,69500.0
2011-06-10 11:40:00,10.06,10.09,10.06,10.09,47500.0,10.06,10.09,10.06,10.09,47500.0
2011-06-10 11:50:00,10.08,10.09,10.07,10.08,39000.0,10.08,10.09,10.07,10.08,39000.0
2011-06-10 12:00:00,10.08,10.09,10.08,10.08,47600.0,10.08,10.09,10.08,10.08,47600.0
2011-06-10 12:10:00,10.08,10.09,10.04,10.05,46300.0,10.08,10.09,10.04,10.05,46300.0
2011-06-10 12:20:00,10.05,10.06,10.04,10.04,48400.0,10.05,10.06,10.04,10.04,48400.0
2011-06-10 12:30:00,10.04,10.09,10.04,10.09,23200.0,10.04,10.09,10.04,10.09,23200.0
2011-06-10 12:40:00,10.09,10.09,10.08,10.09,13800.0,10.09,10.09,10.08,10.09,13800.0
2011-06-10 12:50:00,10.09,10.09,10.06,10.07,228600.0,10.09,10.09,10.06,10.07,228600.0
2011-06-10 13:00:00,10.07,10.07,10.06,10.07,30100.0,10.07,10.07,10.06,10.07,30100.0
2011-06-10 13:10:00,10.06,10.07,10.02,10.02,23000.0,10.06,10.07,10.02,10.02,23000.0
2011-06-10 13:20:00,10.03,10.03,10.01,10.01,30500.0,10.03,10.03,10.01,10.01,30500.0
2011-06-10 13:30:00,10.01,10.01,9.97,9.97,42600.0,10.01,10.01,9.97,9.97,42600.0
2011-06-10 13:40:00,9.97,9.98,9.93,9.93,186900.0,9.97,9.98,9.93,9.93,186900.0
2011-06-10 13:50:00,9.94,9.97,9.93,9.96,210300.0,9.94,9.97,9.93,9.96,210300.0
2011-06-10 14:00:00,9.96,10.12,9.96,10.08,158600.0,9.96,10.12,9.96,10.08,158600.0
2011-06-10 14:10:00,10.08,10.13,10.07,10.13,58600.0,10.08,10.13,10.07,10.13,58600.0
2011-06-10 14:20:00,10.13,10.13,10.05,10.05,133800.0,10.13,10.13,10.05,10.05,133800.0
2011-06-10 14:30:00,10.06,10.07,10.04,10.05,132300.0,10.06,10.07,10.04,10.05,132300.0
2011-06-10 14:40:00,10.05,10.05,10.04,10.05,82400.0,10.05,10.05,10.04,10.05,82400.0
2011-06-10 14:50:00,10.05,10.15,10.04,10.14,143400.0,10.05,10.15,10.04,10.14,143400.0
2011-06-10 15:00:00,10.14,10.16,10.13,10.15,190700.0,10.14,10.16,10.13,10.15,190700.0
2011-06-10 15:10:00,10.15,10.15,10.11,10.11,53100.0,10.15,10.15,10.11,10.11,53100.0
2011-06-10 15:20:00,10.12,10.12,10.06,10.08,83100.0,10.12,10.12,10.06,10.08,83100.0
2011-06-10 15:30:00,10.08,10.09,10.06,10.08,146300.0,10.08,10.09,10.06,10.08,146300.0
2011-06-10 15:40:00,10.08,10.08,10.04,10.05,82600.0,10.08,10.08,10.04,10.05,82600.0
2011-06-10 15:50:00,10.04,10.08,10.04,10.06,259800.0,10.04,10.08,10.04,10.06,259800.0
2011-06-13 09:30:00,10.06,10.15,10.03,10.11,39400.0,10.06,10.15,10.03,10.11,39400.0
2011-06-13 09:40:00,10.11,10.16,10.1,10.1,10900.0,10.11,10.16,10.1,10.1,10900.0
2011-06-13 09:50:00,10.1,10.11,10.04,10.08,29400.0,10.1,10.11,10.04,10.08,29400.0
2011-06-13 10:00:00,10.07,10.09,10.05,10.07,34900.0,10.07,10.09,10.05,10.07,34900.0
2011-06-13 10:10:00,10.07,10.1,10.07,10.1,59900.0,10.07,10.1,10.07,10.1,59900.0
2011-06-13 10:20:00,10.1,10.13,10.08,10.09,60500.0,10.1,10.13,10.08,10.09,60500.0
2011-06-13 10:30:00,10.09,10.1,10.08,10.09,37600.0,10.09,10.1,10.08,10.09,37600.0
2011-06-13 10:40:00,10.08,10.09,10.05,10.05,20700.0,10.08,10.09,10.05,10.05,20700.0
2011-06-13 10:50:00,10.05,10.06,10.02,10.04,76200.0,10.05,10.06,10.02,10.04,76200.0
2011-06-13 11:00:00,10.04,10.04,10.0,10.02,24800.0,10.04,10.04,10.0,10.02,24800.0
2011-06-13 11:10:00,10.02,10.04,10.01,10.04,43100.0,10.02,10.04,10.01,10.04,43100.0
2011-06-13 11:20:00,10.05,10.07,10.04,10.05,22000.0,10.05,10.07,10.04,10.05,22000.0
2011-06-13 11:30:00,10.05,10.06,10.03,10.03,18900.0,10.05,10.06,10.03,10.03,18900.0
2011-06-13 11:40:00,10.03,10.04,10.01,10.01,25500.0,10.03,10.04,10.01,10.01,25500.0
2011-06-13 11:50:00,10.01,10.04,9.99,10.03,84300.0,10.01,10.04,9.99,10.03,84300.0
2011-06-13 12:00:00,10.03,10.04,10.01,10.02,32200.0,10.03,10.04,10.01,10.02,32200.0
2011-06-13 12:10:00,10.01,10.02,9.99,9.99,13900.0,10.01,10.02,9.99,9.99,13900.0
2011-06-13 12:20:00,10.0,10.0,9.98,9.99,28400.0,10.0,10.0,9.98,9.99,28400.0
2011-06-13 12:30:00,9.99,10.08,9.99,10.06,98600.0,9.99,10.08,9.99,10.06,98600.0
2011-06-13 12:40:00,10.07,10.09,10.07,10.08,77100.0,10.07,10.09,10.07,10.08,77100.0
2011-06-13 12:50:00,10.08,10.08,10.07,10.08,31500.0,10.08,10.08,10.07,10.08,31500.0
2011-06-13 13:00:00,10.08,10.08,9.99,10.0,54900.0,10.08,10.08,9.99,10.0,54900.0
2011-06-13 13:10:00,10.0,10.04,10.0,10.03,15600.0,10.0,10.04,10.0,10.03,15600.0
2011-06-13 13:20:00,10.04,10.07,10.03,10.06,79400.0,10.04,10.07,10.03,10.06,79400.0
2011-06-13 13:30:00,10.05,10.07,10.03,10.05,38900.0,10.05,10.07,10.03,10.05,38900.0
2011-06-13 13:40:00,10.05,10.05,10.04,10.04,7400.0,10.05,10.05,10.04,10.04,7400.0
2011-06-13 13:50:00,10.05,10.1,10.04,10.09,96400.0,10.05,10.1,10.04,10.09,96400.0
2011-06-13 14:00:00,10.1,10.13,10.08,10.1,161200.0,10.1,10.13,10.08,10.1,161200.0
2011-06-13 14:10:00,10.1,10.11,10.09,10.09,35300.0,10.1,10.11,10.09,10.09,35300.0
2011-06-13 14:20:00,10.1,10.13,10.08,10.13,57600.0,10.1,10.13,10.08,10.13,57600.0
2011-06-13 14:30:00,10.12,10.13,10.12,10.13,57600.0,10.12,10.13,10.12,10.13,57600.0
2011-06-13 14:40:00,10.12,10.15,10.11,10.15,72200.0,10.12,10.15,10.11,10.15,72200.0
2011-06-13 14:50:00,10.15,10.15,10.13,10.14,60900.0,10.15,10.15,10.13,10.14,60900.0
2011-06-13 15:00:00,10.14,10.15,10.12,10.12,37000.0,10.14,10.15,10.12,10.12,37000.0
2011-06-13 15:10:00,10.12,10.17,10.11,10.16,147700.0,10.12,10.17,10.11,10.16,147700.0
2011-06-13 15:20:00,10.16,10.17,10.13,10.13,46000.0,10.16,10.17,10.13,10.13,46000.0
2011-06-13 15:30:00,10.13,10.14,10.1,10.1,66800.0,10.13,10.14,10.1,10.1,66800.0
2011-06-13 15:40:00,10.1,10.13,10.09,10.11,82200.0,10.1,10.13,10.09,10.11,82200.0
2011-06-13 15:50:00,10.11,10.12,10.08,10.08,218000.0,10.11,10.12,10.08,10.08,218000.0
2011-06-14 09:30:00,10.17,10.37,10.17,10.21,75400.0,10.17,10.37,10.17,10.21,75400.0
2011-06-14 09:40:00,10.21,10.24,10.2,10.23,14500.0,10.21,10.24,10.2,10.23,14500.0
2011-06-14 09:50:00,10.23,10.28,10.23,10.28,18100.0,10.23,10.28,10.23,10.28,18100.0
2011-06-14 10:00:00,10.28,10.33,10.27,10.33,28000.0,10.28,10.33,10.27,10.33,28000.0
2011-06-14 10:10:00,10.33,10.34,10.29,10.3,38200.0,10.33,10.34,10.29,10.3,38200.0
2011-06-14 10:20:00,10.29,10.35,10.28,10.33,80200.0,10.29,10.35,10.28,10.33,80200.0
2011-06-14 10:30:00,10.33,10.38,10.32,10.38,62300.0,10.33,10.38,10.32,10.38,62300.0
2011-06-14 10:40:00,10.38,10.42,10.38,10.4,79600.0,10.38,10.42,10.38,10.4,79600.0
2011-06-14 10:50:00,10.4,10.43,10.39,10.43,61700.0,10.4,10.43,10.39,10.43,61700.0
2011-06-14 11:00:00,10.42,10.43,10.41,10.43,44000.0,10.42,10.43,10.41,10.43,44000.0
2011-06-14 11:10:00,10.42,10.43,10.41,10.42,32500.0,10.42,10.43,10.41,10.42,32500.0
2011-06-14 11:20:00,10.42,10.42,10.41,10.42,21600.0,10.42,10.42,10.41,10.42,21600.0
2011-06-14 11:30:00,10.42,10.43,10.41,10.42,31300.0,10.42,10.43,10.41,10.42,31300.0
2011-06-14 11:40:00,10.43,10.48,10.43,10.44,123200.0,10.43,10.48,10.43,10.44,123200.0
2011-06-14 11:50:00,10.44,10.5,10.44,10.5,143700.0,10.44,10.5,10.44,10.5,143700.0
2011-06-14 12:00:00,10.49,10.5,10.48,10.48,27100.0,10.49,10.5,10.48,10.48,27100.0
2011-06-14 12:10:00,10.49,10.49,10.46,10.46,50800.0,10.49,10.49,10.46,10.46,50800.0
2011-06-14 12:20:00,10.47,10.47,10.46,10.46,17000.0,10.47,10.47,10.46,10.46,17000.0
2011-06-14 12:30:00,10.47,10.48,10.47,10.48,23100.0,10.47,10.48,10.47,10.48,23100.0
2011-06-14 12:40:00,10.47,10.48,10.46,10.46,43200.0,10.47,10.48,10.46,10.46,43200.0
2011-06-14 12:50:00,10.47,10.49,10.44,10.48,101500.0,10.47,10.49,10.44,10.48,101500.0
2011-06-14 13:00:00,10.49,10.49,10.48,10.49,11600.0,10.49,10.49,10.48,10.49,11600.0
2011-06-14 13:10:00,10.49,10.49,10.48,10.49,29300.0,10.49,10.49,10.48,10.49,29300.0
2011-06-14 13:20:00,10.49,10.49,10.48,10.49,33900.0,10.49,10.49,10.48,10.49,33900.0
2011-06-14 13:30:00,10.49,10.51,10.48,10.5,52700.0,10.49,10.51,10.48,10.5,52700.0
2011-06-14 13:40:00,10.5,10.5,10.48,10.49,30300.0,10.5,10.5,10.48,10.49,30300.0
2011-06-14 13:50:00,10.48,10.49,10.48,10.48,13900.0,10.48,10.49,10.48,10.48,13900.0
2011-06-14 14:00:00,10.48,10.49,10.44,10.45,72800.0,10.48,10.49,10.44,10.45,72800.0
2011-06-14 14:10:00,10.46,10.5,10.46,10.46,158700.0,10.46,10.5,10.46,10.46,158700.0
2011-06-14 14:20:00,10.47,10.47,10.46,10.46,13000.0,10.47,10.47,10.46,10.46,13000.0
2011-06-14 14:30:00,10.46,10.49,10.46,10.49,52500.0,10.46,10.49,10.46,10.49,52500.0
2011-06-14 14:40:00,10.48,10.49,10.48,10.49,27000.0,10.48,10.49,10.48,10.49,27000.0
2011-06-14 14:50:00,10.49,10.5,10.45,10.45,40100.0,10.49,10.5,10.45,10.45,40100.0
2011-06-14 15:00:00,10.45,10.49,10.45,10.46,88500.0,10.45,10.49,10.45,10.46,88500.0
2011-06-14 15:10:00,10.46,10.46,10.45,10.45,33500.0,10.46,10.46,10.45,10.45,33500.0
2011-06-14 15:20:00,10.45,10.47,10.41,10.47,113100.0,10.45,10.47,10.41,10.47,113100.0
2011-06-14 15:30:00,10.46,10.47,10.44,10.45,88900.0,10.46,10.47,10.44,10.45,88900.0
2011-06-14 15:40:00,10.44,10.45,10.41,10.42,79700.0,10.44,10.45,10.41,10.42,79700.0
2011-06-14 15:50:00,10.41,10.42,10.38,10.38,226800.0,10.41,10.42,10.38,10.38,226800.0
2011-06-15 09:30:00,10.28,10.28,10.21,10.23,21700.0,10.28,10.28,10.21,10.23,21700.0
2011-06-15 09:40:00,10.22,10.31,10.21,10.31,24200.0,10.22,10.31,10.21,10.31,24200.0
2011-06-15 09:50:00,10.31,10.35,10.3,10.35,17700.0,10.31,10.35,10.3,10.35,17700.0
2011-06-15 10:00:00,10.34,10.38,10.33,10.37,42100.0,10.34,10.38,10.33,10.37,42100.0
2011-06-15 10:10:00,10.37,10.39,10.35,10.35,31700.0,10.37,10.39,10.35,10.35,31700.0
2011-06-15 10:20:00,10.35,10.36,10.32,10.34,31200.0,10.35,10.36,10.32,10.34,31200.0
2011-06-15 10:30:00,10.34,10.38,10.31,10.37,53000.0,10.34,10.38,10.31,10.37,53000.0
2011-06-15 10:40:00,10.38,10.4,10.37,10.4,15000.0,10.38,10.4,10.37,10.4,15000.0
2011-06-15 10:50:00,10.4,10.4,10.32,10.32,30100.0,10.4,10.4,10.32,10.32,30100.0
2011-06-15 11:00:00,10.31,10.32,10.27,10.29,30600.0,10.31,10.32,10.27,10.29,30600.0
2011-06-15 11:10:00,10.28,10.29,10.24,10.28,35300.0,10.28,10.29,10.24,10.28,35300.0
2011-06-15 11:20:00,10.29,10.31,10.28,10.28,22600.0,10.29,10.31,10.28,10.28,22600.0
2011-06-15 11:30:00,10.28,10.3,10.23,10.24,43700.0,10.28,10.3,10.23,10.24,43700.0
2011-06-15 11:40:00,10.23,10.24,10.2,10.2,17300.0,10.23,10.24,10.2,10.2,17300.0
2011-06-15 11:50:00,10.2,10.2,10.16,10.16,79000.0,10.2,10.2,10.16,10.16,79000.0
2011-06-15 12:00:00,10.17,10.17,10.15,10.16,30500.0,10.17,10.17,10.15,10.16,30500.0
2011-06-15 12:10:00,10.15,10.16,10.1,10.1,56700.0,10.15,10.16,10.1,10.1,56700.0
2011-06-15 12:20:00,10.11,10.12,10.06,10.1,75900.0,10.11,10.12,10.06,10.1,75900.0
2011-06-15 12:30:00,10.1,10.17,10.1,10.16,135100.0,10.1,10.17,10.1,10.16,135100.0
2011-06-15 12:40:00,10.16,10.2,10.14,10.2,103300.0,10.16,10.2,10.14,10.2,103300.0
2011-06-15 12:50:00,10.2,10.2,10.11,10.11,53400.0,10.2,10.2,10.11,10.11,53400.0
2011-06-15 13:00:00,10.12,10.13,10.07,10.07,81900.0,10.12,10.13,10.07,10.07,81900.0
2011-06-15 13:10:00,10.08,10.11,10.06,10.09,67000.0,10.08,10.11,10.06,10.09,67000.0
2011-06-15 13:20:00,10.09,10.09,10.05,10.08,30300.0,10.09,10.09,10.05,10.08,30300.0
2011-06-15 13:30:00,10.08,10.1,10.07,10.09,41600.0,10.08,10.1,10.07,10.09,41600.0
2011-06-15 13:40:00,10.1,10.1,10.06,10.06,19000.0,10.1,10.1,10.06,10.06,19000.0
2011-06-15 13:50:00,10.06,10.07,10.04,10.07,70300.0,10.06,10.07,10.04,10.07,70300.0
2011-06-15 14:00:00,10.07,10.15,10.07,10.13,106800.0,10.07,10.15,10.07,10.13,106800.0
2011-06-15 14:10:00,10.13,10.14,10.09,10.1,54000.0,10.13,10.14,10.09,10.1,54000.0
2011-06-15 14:20:00,10.09,10.1,10.06,10.06,43100.0,10.09,10.1,10.06,10.06,43100.0
2011-06-15 14:30:00,10.06,10.1,10.06,10.09,36900.0,10.06,10.1,10.06,10.09,36900.0
2011-06-15 14:40:00,10.09,10.11,10.03,10.07,121800.0,10.09,10.11,10.03,10.07,121800.0
2011-06-15 14:50:00,10.07,10.08,10.03,10.04,53100.0,10.07,10.08,10.03,10.04,53100.0
2011-06-15 15:00:00,10.04,10.05,10.01,10.04,144500.0,10.04,10.05,10.01,10.04,144500.0
2011-06-15 15:10:00,10.05,10.06,10.04,10.05,108000.0,10.05,10.06,10.04,10.05,108000.0
2011-06-15 15:20:00,10.05,10.08,10.03,10.08,145600.0,10.05,10.08,10.03,10.08,145600.0
2011-06-15 15:30:00,10.08,10.09,10.05,10.09,119900.0,10.08,10.09,10.05,10.09,119900.0
2011-06-15 15:40:00,10.09,10.12,10.08,10.12,237500.0,10.09,10.12,10.08,10.12,237500.0
2011-06-15 15:50:00,10.12,10.12,10.08,10.08,319400.0,10.12,10.12,10.08,10.08,319400.0
2011-06-16 09:30:00,10.09,10.12,10.04,10.07,31500.0,10.09,10.12,10.04,10.07,31500.0
2011-06-16 09:40:00,10.08,10.11,10.06,10.06,31700.0,10.08,10.11,10.06,10.06,31700.0
2011-06-16 09:50:00,10.06,10.09,10.06,10.08,16100.0,10.06,10.09,10.06,10.08,16100.0
2011-06-16 10:00:00,10.07,10.11,10.03,10.09,57200.0,10.07,10.11,10.03,10.09,57200.0
2011-06-16 10:10:00,10.09,10.1,10.04,10.05,62800.0,10.09,10.1,10.04,10.05,62800.0
2011-06-16 10:20:00,10.06,10.1,10.04,10.08,85300.0,10.06,10.1,10.04,10.08,85300.0
2011-06-16 10:30:00,10.09,10.18,10.09,10.17,110500.0,10.09,10.18,10.09,10.17,110500.0
2011-06-16 10:40:00,10.18,10.21,10.17,10.21,61200.0,10.18,10.21,10.17,10.21,61200.0
2011-06-16 10:50:00,10.21,10.21,10.19,10.2,81400.0,10.21,10.21,10.19,10.2,81400.0
2011-06-16 11:00:00,10.2,10.21,10.15,10.21,126000.0,10.2,10.21,10.15,10.21,126000.0
2011-06-16 11:10:00,10.21,10.24,10.19,10.23,182800.0,10.21,10.24,10.19,10.23,182800.0
2011-06-16 11:20:00,10.24,10.25,10.19,10.24,65400.0,10.24,10.25,10.19,10.24,65400.0
2011-06-16 11:30:00,10.24,10.25,10.22,10.22,59600.0,10.24,10.25,10.22,10.22,59600.0
2011-06-16 11:40:00,10.22,10.25,10.22,10.24,40300.0,10.22,10.25,10.22,10.24,40300.0
2011-06-16 11:50:00,10.23,10.26,10.23,10.24,35100.0,10.23,10.26,10.23,10.24,35100.0
2011-06-16 12:00:00,10.23,10.26,10.22,10.22,46200.0,10.23,10.26,10.22,10.22,46200.0
2011-06-16 12:10:00,10.23,10.24,10.21,10.24,38600.0,10.23,10.24,10.21,10.24,38600.0
2011-06-16 12:20:00,10.23,10.24,10.19,10.21,54600.0,10.23,10.24,10.19,10.21,54600.0
2011-06-16 12:30:00,10.2,10.23,10.2,10.22,42900.0,10.2,10.23,10.2,10.22,42900.0
2011-06-16 12:40:00,10.23,10.23,10.2,10.21,54800.0,10.23,10.23,10.2,10.21,54800.0
2011-06-16 12:50:00,10.21,10.24,10.21,10.22,34200.0,10.21,10.24,10.21,10.22,34200.0
2011-06-16 13:00:00,10.22,10.25,10.21,10.24,68400.0,10.22,10.25,10.21,10.24,68400.0
2011-06-16 13:10:00,10.24,10.26,10.23,10.25,32600.0,10.24,10.26,10.23,10.25,32600.0
2011-06-16 13:20:00,10.26,10.26,10.22,10.24,47600.0,10.26,10.26,10.22,10.24,47600.0
2011-06-16 13:30:00,10.24,10.26,10.23,10.24,159600.0,10.24,10.26,10.23,10.24,159600.0
2011-06-16 13:40:00,10.24,10.25,10.21,10.23,112900.0,10.24,10.25,10.21,10.23,112900.0
2011-06-16 13:50:00,10.23,10.23,10.19,10.2,192400.0,10.23,10.23,10.19,10.2,192400.0
2011-06-16 14:00:00,10.2,10.21,10.18,10.18,116300.0,10.2,10.21,10.18,10.18,116300.0
2011-06-16 14:10:00,10.18,10.19,10.16,10.17,75600.0,10.18,10.19,10.16,10.17,75600.0
2011-06-16 14:20:00,10.17,10.2,10.15,10.17,147100.0,10.17,10.2,10.15,10.17,147100.0
2011-06-16 14:30:00,10.17,10.17,10.09,10.1,88600.0,10.17,10.17,10.09,10.1,88600.0
2011-06-16 14:40:00,10.1,10.13,10.09,10.11,138700.0,10.1,10.13,10.09,10.11,138700.0
2011-06-16 14:50:00,10.1,10.15,10.09,10.14,323000.0,10.1,10.15,10.09,10.14,323000.0
2011-06-16 15:00:00,10.15,10.15,10.13,10.14,252100.0,10.15,10.15,10.13,10.14,252100.0
2011-06-16 15:10:00,10.14,10.16,10.13,10.15,124800.0,10.14,10.16,10.13,10.15,124800.0
2011-06-16 15:20:00,10.15,10.17,10.14,10.15,49400.0,10.15,10.17,10.14,10.15,49400.0
2011-06-16 15:30:00,10.15,10.18,10.15,10.16,62000.0,10.15,10.18,10.15,10.16,62000.0
2011-06-16 15:40:00,10.17,10.17,10.15,10.15,61700.0,10.17,10.17,10.15,10.15,61700.0
2011-06-16 15:50:00,10.15,10.17,10.14,10.17,233000.0,10.15,10.17,10.14,10.17,233000.0
2011-06-17 09:30:00,10.28,10.4,10.12,10.29,371000.0,10.28,10.4,10.12,10.29,371000.0
2011-06-17 09:40:00,10.29,10.29,10.25,10.28,61500.0,10.29,10.29,10.25,10.28,61500.0
2011-06-17 09:50:00,10.28,10.29,10.25,10.25,42900.0,10.28,10.29,10.25,10.25,42900.0
2011-06-17 10:00:00,10.25,10.28,10.22,10.22,44400.0,10.25,10.28,10.22,10.22,44400.0
2011-06-17 10:10:00,10.23,10.26,10.22,10.23,39200.0,10.23,10.26,10.22,10.23,39200.0
2011-06-17 10:20:00,10.23,10.23,10.18,10.19,37000.0,10.23,10.23,10.18,10.19,37000.0
2011-06-17 10:30:00,10.18,10.19,10.18,10.19,12800.0,10.18,10.19,10.18,10.19,12800.0
2011-06-17 10:40:00,10.18,10.18,10.17,10.18,22300.0,10.18,10.18,10.17,10.18,22300.0
2011-06-17 10:50:00,10.18,10.18,10.15,10.15,37000.0,10.18,10.18,10.15,10.15,37000.0
2011-06-17 11:00:00,10.15,10.16,10.12,10.14,33800.0,10.15,10.16,10.12,10.14,33800.0
2011-06-17 11:10:00,10.14,10.15,10.13,10.14,18100.0,10.14,10.15,10.13,10.14,18100.0
2011-06-17 11:20:00,10.14,10.14,10.11,10.12,30900.0,10.14,10.14,10.11,10.12,30900.0
2011-06-17 11:30:00,10.12,10.12,10.1,10.1,130100.0,10.12,10.12,10.1,10.1,130100.0
2011-06-17 11:40:00,10.1,10.14,10.1,10.14,66200.0,10.1,10.14,10.1,10.14,66200.0
2011-06-17 11:50:00,10.13,10.14,10.11,10.12,46200.0,10.13,10.14,10.11,10.12,46200.0
2011-06-17 12:00:00,10.12,10.16,10.12,10.16,62900.0,10.12,10.16,10.12,10.16,62900.0
2011-06-17 12:10:00,10.15,10.16,10.15,10.15,29100.0,10.15,10.16,10.15,10.15,29100.0
2011-06-17 12:20:00,10.15,10.15,10.13,10.14,110200.0,10.15,10.15,10.13,10.14,110200.0
2011-06-17 12:30:00,10.14,10.15,10.09,10.11,62900.0,10.14,10.15,10.09,10.11,62900.0
2011-06-17 12:40:00,10.12,10.12,10.09,10.09,27800.0,10.12,10.12,10.09,10.09,27800.0
2011-06-17 12:50:00,10.09,10.09,10.06,10.07,35400.0,10.09,10.09,10.06,10.07,35400.0
2011-06-17 13:00:00,10.07,10.08,10.06,10.07,21900.0,10.07,10.08,10.06,10.07,21900.0
2011-06-17 13:10:00,10.07,10.08,10.07,10.08,11700.0,10.07,10.08,10.07,10.08,11700.0
2011-06-17 13:20:00,10.08,10.1,10.05,10.09,54600.0,10.08,10.1,10.05,10.09,54600.0
2011-06-17 13:30:00,10.09,10.1,10.09,10.09,22200.0,10.09,10.1,10.09,10.09,22200.0
2011-06-17 13:40:00,10.09,10.1,10.06,10.07,28900.0,10.09,10.1,10.06,10.07,28900.0
2011-06-17 13:50:00,10.07,10.07,10.03,10.03,42100.0,10.07,10.07,10.03,10.03,42100.0
2011-06-17 14:00:00,10.03,10.04,10.01,10.03,65100.0,10.03,10.04,10.01,10.03,65100.0
2011-06-17 14:10:00,10.03,10.07,10.03,10.06,44700.0,10.03,10.07,10.03,10.06,44700.0
2011-06-17 14:20:00,10.06,10.1,10.06,10.09,57900.0,10.06,10.1,10.06,10.09,57900.0
2011-06-17 14:30:00,10.1,10.11,10.08,10.09,34000.0,10.1,10.11,10.08,10.09,34000.0
2011-06-17 14:40:00,10.08,10.09,10.07,10.07,15800.0,10.08,10.09,10.07,10.07,15800.0
2011-06-17 14:50:00,10.07,10.08,10.06,10.07,35400.0,10.07,10.08,10.06,10.07,35400.0
2011-06-17 15:00:00,10.07,10.08,10.06,10.06,66900.0,10.07,10.08,10.06,10.06,66900.0
2011-06-17 15:10:00,10.06,10.06,10.02,10.04,97300.0,10.06,10.06,10.02,10.04,97300.0
2011-06-17 15:20:00,10.04,10.05,10.03,10.04,48900.0,10.04,10.05,10.03,10.04,48900.0
2011-06-17 15:30:00,10.05,10.05,10.02,10.04,88700.0,10.05,10.05,10.02,10.04,88700.0
2011-06-17 15:40:00,10.05,10.09,10.04,10.06,122600.0,10.05,10.09,10.04,10.06,122600.0
2011-06-17 15:50:00,10.07,10.07,10.03,10.04,234200.0,10.07,10.07,10.03,10.04,234200.0
2011-06-20 09:30:00,9.99,10.04,9.97,9.98,19100.0,9.99,10.04,9.97,9.98,19100.0
2011-06-20 09:40:00,9.98,10.02,9.97,10.01,28500.0,9.98,10.02,9.97,10.01,28500.0
2011-06-20 09:50:00,10.02,10.04,10.02,10.04,19600.0,10.02,10.04,10.02,10.04,19600.0
2011-06-20 10:00:00,10.04,10.05,10.0,10.0,32600.0,10.04,10.05,10.0,10.0,32600.0
2011-06-20 10:10:00,10.0,10.01,9.98,9.99,12300.0,10.0,10.01,9.98,9.99,12300.0
2011-06-20 10:20:00,9.98,10.01,9.98,10.0,25400.0,9.98,10.01,9.98,10.0,25400.0
2011-06-20 10:30:00,10.01,10.02,10.0,10.0,12000.0,10.01,10.02,10.0,10.0,12000.0
2011-06-20 10:40:00,10.01,10.02,10.0,10.0,29100.0,10.01,10.02,10.0,10.0,29100.0
2011-06-20 10:50:00,10.01,10.01,9.98,9.98,15700.0,10.01,10.01,9.98,9.98,15700.0
2011-06-20 11:00:00,9.99,9.99,9.98,9.99,9600.0,9.99,9.99,9.98,9.99,9600.0
2011-06-20 11:10:00,9.99,9.99,9.97,9.98,36100.0,9.99,9.99,9.97,9.98,36100.0
2011-06-20 11:20:00,9.99,10.01,9.98,10.01,69900.0,9.99,10.01,9.98,10.01,69900.0
2011-06-20 11:30:00,10.01,10.01,9.98,9.99,25800.0,10.01,10.01,9.98,9.99,25800.0
2011-06-20 11:40:00,9.99,10.03,9.98,10.02,47300.0,9.99,10.03,9.98,10.02,47300.0
2011-06-20 11:50:00,10.02,10.03,10.01,10.03,30500.0,10.02,10.03,10.01,10.03,30500.0
2011-06-20 12:00:00,10.03,10.03,10.0,10.0,62900.0,10.03,10.03,10.0,10.0,62900.0
2011-06-20 12:10:00,10.01,10.01,9.99,10.0,8200.0,10.01,10.01,9.99,10.0,8200.0
2011-06-20 12:20:00,9.99,10.0,9.98,9.99,39900.0,9.99,10.0,9.98,9.99,39900.0
2011-06-20 12:30:00,9.99,9.99,9.98,9.99,15500.0,9.99,9.99,9.98,9.99,15500.0
2011-06-20 12:40:00,9.98,10.0,9.98,9.99,57200.0,9.98,10.0,9.98,9.99,57200.0
2011-06-20 12:50:00,9.99,9.99,9.98,9.99,18800.0,9.99,9.99,9.98,9.99,18800.0
2011-06-20 13:00:00,9.99,9.99,9.97,9.98,96800.0,9.99,9.99,9.97,9.98,96800.0
2011-06-20 13:10:00,9.98,9.98,9.97,9.98,36300.0,9.98,9.98,9.97,9.98,36300.0
2011-06-20 13:20:00,9.97,9.99,9.97,9.99,18800.0,9.97,9.99,9.97,9.99,18800.0
2011-06-20 13:30:00,9.99,10.0,9.98,9.99,39500.0,9.99,10.0,9.98,9.99,39500.0
2011-06-20 13:40:00,9.99,9.99,9.97,9.98,24600.0,9.99,9.99,9.97,9.98,24600.0
2011-06-20 13:50:00,9.97,9.98,9.97,9.97,31600.0,9.97,9.98,9.97,9.97,31600.0
2011-06-20 14:00:00,9.97,9.99,9.97,9.99,19400.0,9.97,9.99,9.97,9.99,19400.0
2011-06-20 14:10:00,9.99,9.99,9.98,9.99,12200.0,9.99,9.99,9.98,9.99,12200.0
2011-06-20 14:20:00,9.99,9.99,9.97,9.98,32900.0,9.99,9.99,9.97,9.98,32900.0
2011-06-20 14:30:00,9.99,10.01,9.98,9.99,59400.0,9.99,10.01,9.98,9.99,59400.0
2011-06-20 14:40:00,10.0,10.01,9.99,9.99,52100.0,10.0,10.01,9.99,9.99,52100.0
2011-06-20 14:50:00,9.99,10.0,9.98,9.98,26900.0,9.99,10.0,9.98,9.98,26900.0
2011-06-20 15:00:00,9.99,9.99,9.97,9.98,41300.0,9.99,9.99,9.97,9.98,41300.0
2011-06-20 15:10:00,9.97,9.98,9.93,9.93,69800.0,9.97,9.98,9.93,9.93,69800.0
2011-06-20 15:20:00,9.94,9.94,9.92,9.92,55000.0,9.94,9.94,9.92,9.92,55000.0
2011-06-20 15:30:00,9.92,9.98,9.92,9.97,91300.0,9.92,9.98,9.92,9.97,91300.0
2011-06-20 15:40:00,9.97,9.98,9.95,9.95,121000.0,9.97,9.98,9.95,9.95,121000.0
2011-06-20 15:50:00,9.96,10.0,9.96,9.99,227000.0,9.96,10.0,9.96,9.99,227000.0
2011-06-21 09:30:00,10.06,10.1,9.99,10.07,177000.0,10.06,10.1,9.99,10.07,177000.0
2011-06-21 09:40:00,10.07,10.14,10.07,10.13,129900.0,10.07,10.14,10.07,10.13,129900.0
2011-06-21 09:50:00,10.14,10.23,10.13,10.21,49900.0,10.14,10.23,10.13,10.21,49900.0
2011-06-21 10:00:00,10.22,10.25,10.21,10.24,170300.0,10.22,10.25,10.21,10.24,170300.0
2011-06-21 10:10:00,10.24,10.24,10.22,10.22,24500.0,10.24,10.24,10.22,10.22,24500.0
2011-06-21 10:20:00,10.23,10.23,10.2,10.2,102800.0,10.23,10.23,10.2,10.2,102800.0
2011-06-21 10:30:00,10.2,10.21,10.16,10.19,151600.0,10.2,10.21,10.16,10.19,151600.0
2011-06-21 10:40:00,10.19,10.22,10.19,10.2,235300.0,10.19,10.22,10.19,10.2,235300.0
2011-06-21 10:50:00,10.21,10.21,10.19,10.19,59500.0,10.21,10.21,10.19,10.19,59500.0
2011-06-21 11:00:00,10.19,10.2,10.18,10.18,122800.0,10.19,10.2,10.18,10.18,122800.0
2011-06-21 11:10:00,10.18,10.19,10.15,10.16,78200.0,10.18,10.19,10.15,10.16,78200.0
2011-06-21 11:20:00,10.16,10.2,10.16,10.2,96800.0,10.16,10.2,10.16,10.2,96800.0
2011-06-21 11:30:00,10.2,10.21,10.14,10.2,282300.0,10.2,10.21,10.14,10.2,282300.0
2011-06-21 11:40:00,10.2,10.2,10.17,10.17,143100.0,10.2,10.2,10.17,10.17,143100.0
2011-06-21 11:50:00,10.17,10.18,10.15,10.16,76600.0,10.17,10.18,10.15,10.16,76600.0
2011-06-21 12:00:00,10.16,10.18,10.16,10.18,42300.0,10.16,10.18,10.16,10.18,42300.0
2011-06-21 12:10:00,10.18,10.21,10.17,10.21,72300.0,10.18,10.21,10.17,10.21,72300.0
2011-06-21 12:20:00,10.21,10.21,10.19,10.19,77300.0,10.21,10.21,10.19,10.19,77300.0
2011-06-21 12:30:00,10.2,10.2,10.19,10.19,28900.0,10.2,10.2,10.19,10.19,28900.0
2011-06-21 12:40:00,10.2,10.21,10.18,10.21,94700.0,10.2,10.21,10.18,10.21,94700.0
2011-06-21 12:50:00,10.21,10.24,10.2,10.23,273200.0,10.21,10.24,10.2,10.23,273200.0
2011-06-21 13:00:00,10.24,10.24,10.2,10.2,38400.0,10.24,10.24,10.2,10.2,38400.0
2011-06-21 13:10:00,10.2,10.21,10.19,10.2,47600.0,10.2,10.21,10.19,10.2,47600.0
2011-06-21 13:20:00,10.19,10.22,10.19,10.22,162400.0,10.19,10.22,10.19,10.22,162400.0
2011-06-21 13:30:00,10.22,10.22,10.21,10.21,42500.0,10.22,10.22,10.21,10.21,42500.0
2011-06-21 13:40:00,10.22,10.22,10.2,10.2,41000.0,10.22,10.22,10.2,10.2,41000.0
2011-06-21 13:50:00,10.2,10.21,10.17,10.19,45500.0,10.2,10.21,10.17,10.19,45500.0
2011-06-21 14:00:00,10.19,10.24,10.19,10.23,111900.0,10.19,10.24,10.19,10.23,111900.0
2011-06-21 14:10:00,10.23,10.23,10.2,10.2,39900.0,10.23,10.23,10.2,10.2,39900.0
2011-06-21 14:20:00,10.2,10.22,10.2,10.21,64800.0,10.2,10.22,10.2,10.21,64800.0
2011-06-21 14:30:00,10.21,10.22,10.2,10.22,54700.0,10.21,10.22,10.2,10.22,54700.0
2011-06-21 14:40:00,10.22,10.24,10.21,10.23,198700.0,10.22,10.24,10.21,10.23,198700.0
2011-06-21 14:50:00,10.23,10.24,10.22,10.23,96300.0,10.23,10.24,10.22,10.23,96300.0
2011-06-21 15:00:00,10.22,10.23,10.2,10.22,88300.0,10.22,10.23,10.2,10.22,88300.0
2011-06-21 15:10:00,10.21,10.22,10.18,10.19,59900.0,10.21,10.22,10.18,10.19,59900.0
2011-06-21 15:20:00,10.19,10.2,10.19,10.2,58900.0,10.19,10.2,10.19,10.2,58900.0
2011-06-21 15:30:00,10.19,10.2,10.19,10.2,72000.0,10.19,10.2,10.19,10.2,72000.0
2011-06-21 15:40:00,10.19,10.24,10.19,10.24,128100.0,10.19,10.24,10.19,10.24,128100.0
2011-06-21 15:50:00,10.24,10.26,10.22,10.23,366300.0,10.24,10.26,10.22,10.23,366300.0
2011-06-22 09:30:00,10.23,10.23,10.1,10.19,69500.0,10.23,10.23,10.1,10.19,69500.0
2011-06-22 09:40:00,10.19,10.25,10.17,10.25,28000.0,10.19,10.25,10.17,10.25,28000.0
2011-06-22 09:50:00,10.25,10.29,10.24,10.27,42600.0,10.25,10.29,10.24,10.27,42600.0
2011-06-22 10:00:00,10.27,10.28,10.22,10.26,36000.0,10.27,10.28,10.22,10.26,36000.0
2011-06-22 10:10:00,10.27,10.27,10.22,10.25,30700.0,10.27,10.27,10.22,10.25,30700.0
2011-06-22 10:20:00,10.24,10.27,10.23,10.27,13100.0,10.24,10.27,10.23,10.27,13100.0
2011-06-22 10:30:00,10.27,10.27,10.26,10.27,33800.0,10.27,10.27,10.26,10.27,33800.0
2011-06-22 10:40:00,10.27,10.3,10.26,10.3,44300.0,10.27,10.3,10.26,10.3,44300.0
2011-06-22 10:50:00,10.3,10.36,10.29,10.35,27300.0,10.3,10.36,10.29,10.35,27300.0
2011-06-22 11:00:00,10.35,10.36,10.34,10.36,7600.0,10.35,10.36,10.34,10.36,7600.0
2011-06-22 11:10:00,10.36,10.37,10.35,10.37,11100.0,10.36,10.37,10.35,10.37,11100.0
2011-06-22 11:20:00,10.37,10.37,10.36,10.37,6400.0,10.37,10.37,10.36,10.37,6400.0
2011-06-22 11:30:00,10.37,10.37,10.35,10.36,28400.0,10.37,10.37,10.35,10.36,28400.0
2011-06-22 11:40:00,10.36,10.36,10.32,10.34,28400.0,10.36,10.36,10.32,10.34,28400.0
2011-06-22 11:50:00,10.33,10.35,10.33,10.34,6700.0,10.33,10.35,10.33,10.34,6700.0
2011-06-22 12:00:00,10.33,10.34,10.31,10.32,14300.0,10.33,10.34,10.31,10.32,14300.0
2011-06-22 12:10:00,10.32,10.34,10.32,10.34,14200.0,10.32,10.34,10.32,10.34,14200.0
2011-06-22 12:20:00,10.34,10.34,10.31,10.32,11200.0,10.34,10.34,10.31,10.32,11200.0
2011-06-22 12:30:00,10.32,10.35,10.32,10.35,57900.0,10.32,10.35,10.32,10.35,57900.0
2011-06-22 12:40:00,10.35,10.37,10.35,10.37,12400.0,10.35,10.37,10.35,10.37,12400.0
2011-06-22 12:50:00,10.37,10.39,10.37,10.38,52000.0,10.37,10.39,10.37,10.38,52000.0
2011-06-22 13:00:00,10.38,10.41,10.38,10.41,77100.0,10.38,10.41,10.38,10.41,77100.0
2011-06-22 13:10:00,10.41,10.42,10.4,10.42,22400.0,10.41,10.42,10.4,10.42,22400.0
2011-06-22 13:20:00,10.42,10.45,10.41,10.45,31500.0,10.42,10.45,10.41,10.45,31500.0
2011-06-22 13:30:00,10.45,10.5,10.45,10.5,73800.0,10.45,10.5,10.45,10.5,73800.0
2011-06-22 13:40:00,10.49,10.49,10.46,10.46,14800.0,10.49,10.49,10.46,10.46,14800.0
2011-06-22 13:50:00,10.46,10.47,10.44,10.44,22300.0,10.46,10.47,10.44,10.44,22300.0
2011-06-22 14:00:00,10.45,10.45,10.37,10.4,63100.0,10.45,10.45,10.37,10.4,63100.0
2011-06-22 14:10:00,10.4,10.4,10.37,10.38,26900.0,10.4,10.4,10.37,10.38,26900.0
2011-06-22 14:20:00,10.38,10.41,10.37,10.39,21200.0,10.38,10.41,10.37,10.39,21200.0
2011-06-22 14:30:00,10.38,10.42,10.38,10.4,167600.0,10.38,10.42,10.38,10.4,167600.0
2011-06-22 14:40:00,10.41,10.41,10.34,10.35,101900.0,10.41,10.41,10.34,10.35,101900.0
2011-06-22 14:50:00,10.34,10.35,10.31,10.33,35500.0,10.34,10.35,10.31,10.33,35500.0
2011-06-22 15:00:00,10.32,10.37,10.32,10.36,29400.0,10.32,10.37,10.32,10.36,29400.0
2011-06-22 15:10:00,10.37,10.38,10.37,10.37,18900.0,10.37,10.38,10.37,10.37,18900.0
2011-06-22 15:20:00,10.38,10.38,10.35,10.38,62900.0,10.38,10.38,10.35,10.38,62900.0
2011-06-22 15:30:00,10.38,10.4,10.35,10.36,111100.0,10.38,10.4,10.35,10.36,111100.0
2011-06-22 15:40:00,10.36,10.36,10.31,10.33,90200.0,10.36,10.36,10.31,10.33,90200.0
2011-06-22 15:50:00,10.33,10.34,10.3,10.33,216400.0,10.33,10.34,10.3,10.33,216400.0
2011-06-23 09:30:00,10.22,10.22,10.17,10.21,51600.0,10.22,10.22,10.17,10.21,51600.0
2011-06-23 09:40:00,10.2,10.21,10.12,10.17,38400.0,10.2,10.21,10.12,10.17,38400.0
2011-06-23 09:50:00,10.17,10.17,10.1,10.13,111200.0,10.17,10.17,10.1,10.13,111200.0
2011-06-23 10:00:00,10.14,10.18,10.12,10.16,38400.0,10.14,10.18,10.12,10.16,38400.0
2011-06-23 10:10:00,10.16,10.19,10.15,10.16,77800.0,10.16,10.19,10.15,10.16,77800.0
2011-06-23 10:20:00,10.16,10.18,10.12,10.16,61500.0,10.16,10.18,10.12,10.16,61500.0
2011-06-23 10:30:00,10.16,10.16,10.1,10.11,39100.0,10.16,10.16,10.1,10.11,39100.0
2011-06-23 10:40:00,10.12,10.12,10.05,10.06,46600.0,10.12,10.12,10.05,10.06,46600.0
2011-06-23 10:50:00,10.05,10.12,10.03,10.1,64200.0,10.05,10.12,10.03,10.1,64200.0
2011-06-23 11:00:00,10.1,10.12,10.07,10.1,131600.0,10.1,10.12,10.07,10.1,131600.0
2011-06-23 11:10:00,10.1,10.1,10.05,10.08,40000.0,10.1,10.1,10.05,10.08,40000.0
2011-06-23 11:20:00,10.08,10.11,10.07,10.11,30700.0,10.08,10.11,10.07,10.11,30700.0
2011-06-23 11:30:00,10.12,10.14,10.11,10.13,11700.0,10.12,10.14,10.11,10.13,11700.0
2011-06-23 11:40:00,10.13,10.13,10.12,10.13,38200.0,10.13,10.13,10.12,10.13,38200.0
2011-06-23 11:50:00,10.13,10.15,10.13,10.15,17900.0,10.13,10.15,10.13,10.15,17900.0
2011-06-23 12:00:00,10.15,10.21,10.15,10.21,33200.0,10.15,10.21,10.15,10.21,33200.0
2011-06-23 12:10:00,10.21,10.21,10.19,10.2,8900.0,10.21,10.21,10.19,10.2,8900.0
2011-06-23 12:20:00,10.19,10.2,10.16,10.17,20800.0,10.19,10.2,10.16,10.17,20800.0
2011-06-23 12:30:00,10.17,10.19,10.17,10.19,5700.0,10.17,10.19,10.17,10.19,5700.0
2011-06-23 12:40:00,10.19,10.22,10.19,10.22,17100.0,10.19,10.22,10.19,10.22,17100.0
2011-06-23 12:50:00,10.22,10.24,10.22,10.23,25400.0,10.22,10.24,10.22,10.23,25400.0
2011-06-23 13:00:00,10.24,10.28,10.23,10.28,23600.0,10.24,10.28,10.23,10.28,23600.0
2011-06-23 13:10:00,10.28,10.29,10.26,10.26,11100.0,10.28,10.29,10.26,10.26,11100.0
2011-06-23 13:20:00,10.25,10.27,10.25,10.27,6900.0,10.25,10.27,10.25,10.27,6900.0
2011-06-23 13:30:00,10.27,10.31,10.26,10.29,20700.0,10.27,10.31,10.26,10.29,20700.0
2011-06-23 13:40:00,10.28,10.29,10.26,10.26,11700.0,10.28,10.29,10.26,10.26,11700.0
2011-06-23 13:50:00,10.27,10.28,10.25,10.28,13100.0,10.27,10.28,10.25,10.28,13100.0
2011-06-23 14:00:00,10.28,10.28,10.23,10.25,38900.0,10.28,10.28,10.23,10.25,38900.0
2011-06-23 14:10:00,10.25,10.25,10.2,10.22,30500.0,10.25,10.25,10.2,10.22,30500.0
2011-06-23 14:20:00,10.21,10.24,10.21,10.24,6800.0,10.21,10.24,10.21,10.24,6800.0
2011-06-23 14:30:00,10.24,10.26,10.22,10.22,33100.0,10.24,10.26,10.22,10.22,33100.0
2011-06-23 14:40:00,10.21,10.22,10.19,10.2,30000.0,10.21,10.22,10.19,10.2,30000.0
2011-06-23 14:50:00,10.2,10.32,10.19,10.32,82800.0,10.2,10.32,10.19,10.32,82800.0
2011-06-23 15:00:00,10.32,10.35,10.27,10.34,104600.0,10.32,10.35,10.27,10.34,104600.0
2011-06-23 15:10:00,10.34,10.38,10.32,10.37,72000.0,10.34,10.38,10.32,10.37,72000.0
2011-06-23 15:20:00,10.36,10.37,10.33,10.33,49000.0,10.36,10.37,10.33,10.33,49000.0
2011-06-23 15:30:00,10.33,10.33,10.29,10.3,92800.0,10.33,10.33,10.29,10.3,92800.0
2011-06-23 15:40:00,10.3,10.36,10.29,10.36,135300.0,10.3,10.36,10.29,10.36,135300.0
2011-06-23 15:50:00,10.35,10.37,10.32,10.35,265200.0,10.35,10.37,10.32,10.35,265200.0
2011-06-24 09:30:00,10.35,10.4,10.3,10.37,38300.0,10.35,10.4,10.3,10.37,38300.0
2011-06-24 09:40:00,10.38,10.39,10.3,10.32,53500.0,10.38,10.39,10.3,10.32,53500.0
2011-06-24 09:50:00,10.33,10.33,10.28,10.3,31200.0,10.33,10.33,10.28,10.3,31200.0
2011-06-24 10:00:00,10.29,10.32,10.25,10.25,35300.0,10.29,10.32,10.25,10.25,35300.0
2011-06-24 10:10:00,10.25,10.26,10.2,10.22,35900.0,10.25,10.26,10.2,10.22,35900.0
2011-06-24 10:20:00,10.22,10.23,10.2,10.23,45600.0,10.22,10.23,10.2,10.23,45600.0
2011-06-24 10:30:00,10.22,10.3,10.22,10.3,55700.0,10.22,10.3,10.22,10.3,55700.0
2011-06-24 10:40:00,10.3,10.34,10.28,10.29,74200.0,10.3,10.34,10.28,10.29,74200.0
2011-06-24 10:50:00,10.29,10.32,10.28,10.32,91300.0,10.29,10.32,10.28,10.32,91300.0
2011-06-24 11:00:00,10.32,10.32,10.31,10.31,42400.0,10.32,10.32,10.31,10.31,42400.0
2011-06-24 11:10:00,10.31,10.32,10.29,10.31,49400.0,10.31,10.32,10.29,10.31,49400.0
2011-06-24 11:20:00,10.31,10.35,10.3,10.35,35500.0,10.31,10.35,10.3,10.35,35500.0
2011-06-24 11:30:00,10.34,10.35,10.33,10.34,37700.0,10.34,10.35,10.33,10.34,37700.0
2011-06-24 11:40:00,10.33,10.36,10.33,10.35,60600.0,10.33,10.36,10.33,10.35,60600.0
2011-06-24 11:50:00,10.35,10.36,10.33,10.33,66000.0,10.35,10.36,10.33,10.33,66000.0
2011-06-24 12:00:00,10.33,10.34,10.33,10.34,9600.0,10.33,10.34,10.33,10.34,9600.0
2011-06-24 12:10:00,10.33,10.34,10.33,10.34,18700.0,10.33,10.34,10.33,10.34,18700.0
2011-06-24 12:20:00,10.33,10.34,10.28,10.29,74700.0,10.33,10.34,10.28,10.29,74700.0
2011-06-24 12:30:00,10.29,10.33,10.28,10.33,31100.0,10.29,10.33,10.28,10.33,31100.0
2011-06-24 12:40:00,10.33,10.33,10.3,10.31,82800.0,10.33,10.33,10.3,10.31,82800.0
2011-06-24 12:50:00,10.3,10.32,10.29,10.31,54500.0,10.3,10.32,10.29,10.31,54500.0
2011-06-24 13:00:00,10.3,10.31,10.26,10.27,80700.0,10.3,10.31,10.26,10.27,80700.0
2011-06-24 13:10:00,10.26,10.28,10.26,10.27,19100.0,10.26,10.28,10.26,10.27,19100.0
2011-06-24 13:20:00,10.27,10.28,10.25,10.25,20300.0,10.27,10.28,10.25,10.25,20300.0
2011-06-24 13:30:00,10.25,10.28,10.24,10.28,26800.0,10.25,10.28,10.24,10.28,26800.0
2011-06-24 13:40:00,10.27,10.28,10.26,10.27,9000.0,10.27,10.28,10.26,10.27,9000.0
2011-06-24 13:50:00,10.26,10.26,10.24,10.24,26700.0,10.26,10.26,10.24,10.24,26700.0
2011-06-24 14:00:00,10.24,10.25,10.2,10.2,22700.0,10.24,10.25,10.2,10.2,22700.0
2011-06-24 14:10:00,10.2,10.21,10.19,10.19,21800.0,10.2,10.21,10.19,10.19,21800.0
2011-06-24 14:20:00,10.19,10.2,10.18,10.18,26400.0,10.19,10.2,10.18,10.18,26400.0
2011-06-24 14:30:00,10.18,10.19,10.14,10.16,47400.0,10.18,10.19,10.14,10.16,47400.0
2011-06-24 14:40:00,10.16,10.19,10.16,10.17,18900.0,10.16,10.19,10.16,10.17,18900.0
2011-06-24 14:50:00,10.17,10.19,10.16,10.18,37900.0,10.17,10.19,10.16,10.18,37900.0
2011-06-24 15:00:00,10.18,10.19,10.18,10.19,23300.0,10.18,10.19,10.18,10.19,23300.0
2011-06-24 15:10:00,10.18,10.19,10.17,10.17,65600.0,10.18,10.19,10.17,10.17,65600.0
2011-06-24 15:20:00,10.18,10.18,10.16,10.17,48200.0,10.18,10.18,10.16,10.17,48200.0
2011-06-24 15:30:00,10.18,10.22,10.17,10.2,51600.0,10.18,10.22,10.17,10.2,51600.0
2011-06-24 15:40:00,10.2,10.21,10.19,10.19,67100.0,10.2,10.21,10.19,10.19,67100.0
2011-06-24 15:50:00,10.19,10.22,10.17,10.21,299900.0,10.19,10.22,10.17,10.21,299900.0
2011-06-27 09:30:00,10.21,10.26,10.09,10.1,38300.0,10.21,10.26,10.09,10.1,38300.0
2011-06-27 09:40:00,10.1,10.19,10.1,10.19,22500.0,10.1,10.19,10.1,10.19,22500.0
2011-06-27 09:50:00,10.19,10.22,10.18,10.18,7800.0,10.19,10.22,10.18,10.18,7800.0
2011-06-27 10:00:00,10.18,10.23,10.17,10.23,49600.0,10.18,10.23,10.17,10.23,49600.0
2011-06-27 10:10:00,10.23,10.27,10.22,10.27,20300.0,10.23,10.27,10.22,10.27,20300.0
2011-06-27 10:20:00,10.27,10.31,10.27,10.31,27500.0,10.27,10.31,10.27,10.31,27500.0
2011-06-27 10:30:00,10.32,10.33,10.26,10.26,20700.0,10.32,10.33,10.26,10.26,20700.0
2011-06-27 10:40:00,10.27,10.3,10.26,10.28,23700.0,10.27,10.3,10.26,10.28,23700.0
2011-06-27 10:50:00,10.28,10.29,10.27,10.28,10700.0,10.28,10.29,10.27,10.28,10700.0
2011-06-27 11:00:00,10.27,10.29,10.25,10.25,34700.0,10.27,10.29,10.25,10.25,34700.0
2011-06-27 11:10:00,10.26,10.27,10.25,10.27,21800.0,10.26,10.27,10.25,10.27,21800.0
2011-06-27 11:20:00,10.27,10.27,10.26,10.27,2700.0,10.27,10.27,10.26,10.27,2700.0
2011-06-27 11:30:00,10.26,10.28,10.25,10.26,48100.0,10.26,10.28,10.25,10.26,48100.0
2011-06-27 11:40:00,10.27,10.28,10.25,10.26,45600.0,10.27,10.28,10.25,10.26,45600.0
2011-06-27 11:50:00,10.27,10.27,10.25,10.25,11800.0,10.27,10.27,10.25,10.25,11800.0
2011-06-27 12:00:00,10.26,10.28,10.26,10.28,47900.0,10.26,10.28,10.26,10.28,47900.0
2011-06-27 12:10:00,10.28,10.28,10.25,10.25,10800.0,10.28,10.28,10.25,10.25,10800.0
2011-06-27 12:20:00,10.25,10.28,10.25,10.28,16600.0,10.25,10.28,10.25,10.28,16600.0
2011-06-27 12:30:00,10.28,10.28,10.27,10.28,3800.0,10.28,10.28,10.27,10.28,3800.0
2011-06-27 12:40:00,10.28,10.28,10.26,10.26,17400.0,10.28,10.28,10.26,10.26,17400.0
2011-06-27 12:50:00,10.27,10.27,10.26,10.26,2100.0,10.27,10.27,10.26,10.26,2100.0
2011-06-27 13:00:00,10.27,10.27,10.26,10.27,4600.0,10.27,10.27,10.26,10.27,4600.0
2011-06-27 13:10:00,10.27,10.28,10.26,10.28,38400.0,10.27,10.28,10.26,10.28,38400.0
2011-06-27 13:20:00,10.28,10.28,10.24,10.25,15800.0,10.28,10.28,10.24,10.25,15800.0
2011-06-27 13:30:00,10.24,10.26,10.24,10.26,17300.0,10.24,10.26,10.24,10.26,17300.0
2011-06-27 13:40:00,10.26,10.27,10.25,10.27,26300.0,10.26,10.27,10.25,10.27,26300.0
2011-06-27 13:50:00,10.27,10.29,10.26,10.26,39300.0,10.27,10.29,10.26,10.26,39300.0
2011-06-27 14:00:00,10.26,10.28,10.26,10.28,39200.0,10.26,10.28,10.26,10.28,39200.0
2011-06-27 14:10:00,10.28,10.29,10.28,10.29,35100.0,10.28,10.29,10.28,10.29,35100.0
2011-06-27 14:20:00,10.29,10.29,10.28,10.28,7500.0,10.29,10.29,10.28,10.28,7500.0
2011-06-27 14:30:00,10.29,10.29,10.27,10.27,15900.0,10.29,10.29,10.27,10.27,15900.0
2011-06-27 14:40:00,10.28,10.28,10.27,10.28,15200.0,10.28,10.28,10.27,10.28,15200.0
2011-06-27 14:50:00,10.28,10.28,10.26,10.27,7700.0,10.28,10.28,10.26,10.27,7700.0
2011-06-27 15:00:00,10.27,10.29,10.26,10.26,27200.0,10.27,10.29,10.26,10.26,27200.0
2011-06-27 15:10:00,10.26,10.28,10.26,10.28,28600.0,10.26,10.28,10.26,10.28,28600.0
2011-06-27 15:20:00,10.27,10.28,10.27,10.28,9000.0,10.27,10.28,10.27,10.28,9000.0
2011-06-27 15:30:00,10.28,10.28,10.26,10.26,28400.0,10.28,10.28,10.26,10.26,28400.0
2011-06-27 15:40:00,10.27,10.28,10.26,10.28,43100.0,10.27,10.28,10.26,10.28,43100.0
2011-06-27 15:50:00,10.28,10.29,10.23,10.23,241100.0,10.28,10.29,10.23,10.23,241100.0
2011-06-28 09:30:00,10.27,10.35,10.22,10.35,52400.0,10.27,10.35,10.22,10.35,52400.0
2011-06-28 09:40:00,10.34,10.37,10.33,10.33,57900.0,10.34,10.37,10.33,10.33,57900.0
2011-06-28 09:50:00,10.34,10.36,10.32,10.34,25600.0,10.34,10.36,10.32,10.34,25600.0
2011-06-28 10:00:00,10.34,10.36,10.33,10.35,34400.0,10.34,10.36,10.33,10.35,34400.0
2011-06-28 10:10:00,10.36,10.37,10.34,10.35,21600.0,10.36,10.37,10.34,10.35,21600.0
2011-06-28 10:20:00,10.35,10.38,10.33,10.36,76400.0,10.35,10.38,10.33,10.36,76400.0
2011-06-28 10:30:00,10.37,10.41,10.37,10.38,45800.0,10.37,10.41,10.37,10.38,45800.0
2011-06-28 10:40:00,10.38,10.41,10.38,10.38,99400.0,10.38,10.41,10.38,10.38,99400.0
2011-06-28 10:50:00,10.39,10.44,10.38,10.44,107000.0,10.39,10.44,10.38,10.44,107000.0
2011-06-28 11:00:00,10.44,10.46,10.41,10.44,88500.0,10.44,10.46,10.41,10.44,88500.0
2011-06-28 11:10:00,10.44,10.44,10.41,10.41,64500.0,10.44,10.44,10.41,10.41,64500.0
2011-06-28 11:20:00,10.41,10.42,10.39,10.4,84900.0,10.41,10.42,10.39,10.4,84900.0
2011-06-28 11:30:00,10.4,10.41,10.38,10.39,50900.0,10.4,10.41,10.38,10.39,50900.0
2011-06-28 11:40:00,10.38,10.4,10.37,10.39,131800.0,10.38,10.4,10.37,10.39,131800.0
2011-06-28 11:50:00,10.39,10.4,10.38,10.38,19800.0,10.39,10.4,10.38,10.38,19800.0
2011-06-28 12:00:00,10.39,10.43,10.38,10.42,104200.0,10.39,10.43,10.38,10.42,104200.0
2011-06-28 12:10:00,10.42,10.46,10.41,10.46,81200.0,10.42,10.46,10.41,10.46,81200.0
2011-06-28 12:20:00,10.45,10.46,10.44,10.45,90400.0,10.45,10.46,10.44,10.45,90400.0
2011-06-28 12:30:00,10.45,10.46,10.44,10.45,64000.0,10.45,10.46,10.44,10.45,64000.0
2011-06-28 12:40:00,10.45,10.46,10.43,10.44,69000.0,10.45,10.46,10.43,10.44,69000.0
2011-06-28 12:50:00,10.45,10.45,10.43,10.43,53100.0,10.45,10.45,10.43,10.43,53100.0
2011-06-28 13:00:00,10.44,10.44,10.41,10.42,29800.0,10.44,10.44,10.41,10.42,29800.0
2011-06-28 13:10:00,10.43,10.43,10.41,10.41,12800.0,10.43,10.43,10.41,10.41,12800.0
2011-06-28 13:20:00,10.41,10.42,10.41,10.42,18800.0,10.41,10.42,10.41,10.42,18800.0
2011-06-28 13:30:00,10.41,10.44,10.4,10.44,16700.0,10.41,10.44,10.4,10.44,16700.0
2011-06-28 13:40:00,10.43,10.44,10.41,10.43,34500.0,10.43,10.44,10.41,10.43,34500.0
2011-06-28 13:50:00,10.43,10.45,10.41,10.41,56500.0,10.43,10.45,10.41,10.41,56500.0
2011-06-28 14:00:00,10.41,10.41,10.39,10.39,19200.0,10.41,10.41,10.39,10.39,19200.0
2011-06-28 14:10:00,10.39,10.4,10.38,10.38,20200.0,10.39,10.4,10.38,10.38,20200.0
2011-06-28 14:20:00,10.39,10.42,10.39,10.42,44700.0,10.39,10.42,10.39,10.42,44700.0
2011-06-28 14:30:00,10.42,10.43,10.41,10.43,71500.0,10.42,10.43,10.41,10.43,71500.0
2011-06-28 14:40:00,10.43,10.45,10.42,10.43,141800.0,10.43,10.45,10.42,10.43,141800.0
2011-06-28 14:50:00,10.42,10.44,10.42,10.43,77500.0,10.42,10.44,10.42,10.43,77500.0
2011-06-28 15:00:00,10.42,10.43,10.41,10.41,21300.0,10.42,10.43,10.41,10.41,21300.0
2011-06-28 15:10:00,10.42,10.43,10.41,10.42,75100.0,10.42,10.43,10.41,10.42,75100.0
2011-06-28 15:20:00,10.41,10.44,10.41,10.44,97200.0,10.41,10.44,10.41,10.44,97200.0
2011-06-28 15:30:00,10.44,10.45,10.42,10.43,55400.0,10.44,10.45,10.42,10.43,55400.0
2011-06-28 15:40:00,10.43,10.45,10.41,10.44,149500.0,10.43,10.45,10.41,10.44,149500.0
2011-06-28 15:50:00,10.44,10.48,10.42,10.48,315800.0,10.44,10.48,10.42,10.48,315800.0
2011-06-29 09:30:00,10.5,10.55,10.48,10.49,209000.0,10.5,10.55,10.48,10.49,209000.0
2011-06-29 09:40:00,10.49,10.51,10.41,10.46,117500.0,10.49,10.51,10.41,10.46,117500.0
2011-06-29 09:50:00,10.45,10.48,10.45,10.48,23400.0,10.45,10.48,10.45,10.48,23400.0
2011-06-29 10:00:00,10.48,10.5,10.45,10.48,35200.0,10.48,10.5,10.45,10.48,35200.0
2011-06-29 10:10:00,10.47,10.49,10.46,10.49,173400.0,10.47,10.49,10.46,10.49,173400.0
2011-06-29 10:20:00,10.49,10.5,10.48,10.49,25600.0,10.49,10.5,10.48,10.49,25600.0
2011-06-29 10:30:00,10.5,10.52,10.5,10.51,34700.0,10.5,10.52,10.5,10.51,34700.0
2011-06-29 10:40:00,10.51,10.52,10.49,10.5,34700.0,10.51,10.52,10.49,10.5,34700.0
2011-06-29 10:50:00,10.49,10.5,10.46,10.48,126400.0,10.49,10.5,10.46,10.48,126400.0
2011-06-29 11:00:00,10.48,10.51,10.48,10.5,44700.0,10.48,10.51,10.48,10.5,44700.0
2011-06-29 11:10:00,10.51,10.51,10.49,10.5,44700.0,10.51,10.51,10.49,10.5,44700.0
2011-06-29 11:20:00,10.49,10.5,10.48,10.5,34200.0,10.49,10.5,10.48,10.5,34200.0
2011-06-29 11:30:00,10.5,10.5,10.49,10.5,15000.0,10.5,10.5,10.49,10.5,15000.0
2011-06-29 11:40:00,10.49,10.5,10.49,10.5,4900.0,10.49,10.5,10.49,10.5,4900.0
2011-06-29 11:50:00,10.5,10.51,10.49,10.5,77900.0,10.5,10.51,10.49,10.5,77900.0
2011-06-29 12:00:00,10.49,10.51,10.49,10.51,64500.0,10.49,10.51,10.49,10.51,64500.0
2011-06-29 12:10:00,10.51,10.53,10.51,10.53,39100.0,10.51,10.53,10.51,10.53,39100.0
2011-06-29 12:20:00,10.53,10.53,10.52,10.52,37900.0,10.53,10.53,10.52,10.52,37900.0
2011-06-29 12:30:00,10.52,10.54,10.52,10.52,45700.0,10.52,10.54,10.52,10.52,45700.0
2011-06-29 12:40:00,10.52,10.53,10.52,10.53,24200.0,10.52,10.53,10.52,10.53,24200.0
2011-06-29 12:50:00,10.52,10.53,10.51,10.53,35300.0,10.52,10.53,10.51,10.53,35300.0
2011-06-29 13:00:00,10.53,10.54,10.51,10.52,46200.0,10.53,10.54,10.51,10.52,46200.0
2011-06-29 13:10:00,10.52,10.54,10.51,10.52,37700.0,10.52,10.54,10.51,10.52,37700.0
2011-06-29 13:20:00,10.51,10.51,10.49,10.5,12900.0,10.51,10.51,10.49,10.5,12900.0
2011-06-29 13:30:00,10.5,10.5,10.49,10.5,3000.0,10.5,10.5,10.49,10.5,3000.0
2011-06-29 13:40:00,10.5,10.51,10.49,10.51,22700.0,10.5,10.51,10.49,10.51,22700.0
2011-06-29 13:50:00,10.51,10.51,10.49,10.5,17100.0,10.51,10.51,10.49,10.5,17100.0
2011-06-29 14:00:00,10.5,10.51,10.47,10.47,39500.0,10.5,10.51,10.47,10.47,39500.0
2011-06-29 14:10:00,10.47,10.49,10.47,10.49,7200.0,10.47,10.49,10.47,10.49,7200.0
2011-06-29 14:20:00,10.49,10.5,10.45,10.47,206900.0,10.49,10.5,10.45,10.47,206900.0
2011-06-29 14:30:00,10.47,10.52,10.46,10.52,48000.0,10.47,10.52,10.46,10.52,48000.0
2011-06-29 14:40:00,10.52,10.52,10.47,10.48,105300.0,10.52,10.52,10.47,10.48,105300.0
2011-06-29 14:50:00,10.48,10.49,10.45,10.47,104400.0,10.48,10.49,10.45,10.47,104400.0
2011-06-29 15:00:00,10.47,10.5,10.47,10.5,15500.0,10.47,10.5,10.47,10.5,15500.0
2011-06-29 15:10:00,10.5,10.52,10.49,10.51,24700.0,10.5,10.52,10.49,10.51,24700.0
2011-06-29 15:20:00,10.51,10.52,10.5,10.51,43900.0,10.51,10.52,10.5,10.51,43900.0
2011-06-29 15:30:00,10.51,10.52,10.5,10.51,52400.0,10.51,10.52,10.5,10.51,52400.0
2011-06-29 15:40:00,10.52,10.53,10.51,10.51,78900.0,10.52,10.53,10.51,10.51,78900.0
2011-06-29 15:50:00,10.51,10.53,10.49,10.5,134700.0,10.51,10.53,10.49,10.5,134700.0
2011-06-30 09:30:00,10.54,10.6,10.54,10.59,36300.0,10.54,10.6,10.54,10.59,36300.0
2011-06-30 09:40:00,10.59,10.62,10.58,10.59,66500.0,10.59,10.62,10.58,10.59,66500.0
2011-06-30 09:50:00,10.6,10.6,10.56,10.56,17200.0,10.6,10.6,10.56,10.56,17200.0
2011-06-30 10:00:00,10.56,10.6,10.56,10.6,37000.0,10.56,10.6,10.56,10.6,37000.0
2011-06-30 10:10:00,10.6,10.6,10.57,10.58,274600.0,10.6,10.6,10.57,10.58,274600.0
2011-06-30 10:20:00,10.58,10.59,10.56,10.57,60000.0,10.58,10.59,10.56,10.57,60000.0
2011-06-30 10:30:00,10.58,10.58,10.56,10.56,12200.0,10.58,10.58,10.56,10.56,12200.0
2011-06-30 10:40:00,10.56,10.57,10.5,10.52,68800.0,10.56,10.57,10.5,10.52,68800.0
2011-06-30 10:50:00,10.51,10.53,10.51,10.53,18400.0,10.51,10.53,10.51,10.53,18400.0
2011-06-30 11:00:00,10.54,10.57,10.54,10.57,23300.0,10.54,10.57,10.54,10.57,23300.0
2011-06-30 11:10:00,10.57,10.57,10.56,10.56,10900.0,10.57,10.57,10.56,10.56,10900.0
2011-06-30 11:20:00,10.56,10.57,10.54,10.57,124100.0,10.56,10.57,10.54,10.57,124100.0
2011-06-30 11:30:00,10.57,10.61,10.57,10.6,40300.0,10.57,10.61,10.57,10.6,40300.0
2011-06-30 11:40:00,10.6,10.6,10.59,10.6,27600.0,10.6,10.6,10.59,10.6,27600.0
2011-06-30 11:50:00,10.6,10.61,10.59,10.6,53700.0,10.6,10.61,10.59,10.6,53700.0
2011-06-30 12:00:00,10.6,10.6,10.59,10.6,11400.0,10.6,10.6,10.59,10.6,11400.0
2011-06-30 12:10:00,10.6,10.6,10.58,10.58,33900.0,10.6,10.6,10.58,10.58,33900.0
2011-06-30 12:20:00,10.59,10.59,10.58,10.59,9600.0,10.59,10.59,10.58,10.59,9600.0
2011-06-30 12:30:00,10.59,10.59,10.56,10.56,44800.0,10.59,10.59,10.56,10.56,44800.0
2011-06-30 12:40:00,10.56,10.57,10.56,10.56,9800.0,10.56,10.57,10.56,10.56,9800.0
2011-06-30 12:50:00,10.56,10.57,10.55,10.55,16400.0,10.56,10.57,10.55,10.55,16400.0
2011-06-30 13:00:00,10.56,10.58,10.55,10.57,35300.0,10.56,10.58,10.55,10.57,35300.0
2011-06-30 13:10:00,10.56,10.57,10.54,10.55,14300.0,10.56,10.57,10.54,10.55,14300.0
2011-06-30 13:20:00,10.54,10.55,10.54,10.54,8200.0,10.54,10.55,10.54,10.54,8200.0
2011-06-30 13:30:00,10.54,10.55,10.54,10.55,6100.0,10.54,10.55,10.54,10.55,6100.0
2011-06-30 13:40:00,10.54,10.55,10.54,10.54,13400.0,10.54,10.55,10.54,10.54,13400.0
2011-06-30 13:50:00,10.55,10.56,10.54,10.55,47900.0,10.55,10.56,10.54,10.55,47900.0
2011-06-30 14:00:00,10.56,10.58,10.55,10.58,16100.0,10.56,10.58,10.55,10.58,16100.0
2011-06-30 14:10:00,10.57,10.58,10.57,10.57,11900.0,10.57,10.58,10.57,10.57,11900.0
2011-06-30 14:20:00,10.58,10.59,10.57,10.57,30600.0,10.58,10.59,10.57,10.57,30600.0
2011-06-30 14:30:00,10.58,10.6,10.57,10.59,21100.0,10.58,10.6,10.57,10.59,21100.0
2011-06-30 14:40:00,10.6,10.6,10.57,10.57,32600.0,10.6,10.6,10.57,10.57,32600.0
2011-06-30 14:50:00,10.56,10.58,10.56,10.57,23100.0,10.56,10.58,10.56,10.57,23100.0
2011-06-30 15:00:00,10.58,10.58,10.56,10.58,58600.0,10.58,10.58,10.56,10.58,58600.0
2011-06-30 15:10:00,10.58,10.58,10.56,10.57,70100.0,10.58,10.58,10.56,10.57,70100.0
2011-06-30 15:20:00,10.57,10.57,10.56,10.57,42800.0,10.57,10.57,10.56,10.57,42800.0
2011-06-30 15:30:00,10.57,10.59,10.56,10.59,107400.0,10.57,10.59,10.56,10.59,107400.0
2011-06-30 15:40:00,10.58,10.6,10.57,10.6,128300.0,10.58,10.6,10.57,10.6,128300.0
2011-06-30 15:50:00,10.59,10.6,10.56,10.56,367500.0,10.59,10.6,10.56,10.56,367500.0
2011-07-01 09:30:00,10.57,10.6,10.43,10.54,30500.0,10.57,10.6,10.43,10.54,30500.0
2011-07-01 09:40:00,10.53,10.57,10.53,10.55,14900.0,10.53,10.57,10.53,10.55,14900.0
2011-07-01 09:50:00,10.54,10.58,10.54,10.58,8400.0,10.54,10.58,10.54,10.58,8400.0
2011-07-01 10:00:00,10.58,10.63,10.57,10.59,46500.0,10.58,10.63,10.57,10.59,46500.0
2011-07-01 10:10:00,10.59,10.61,10.58,10.6,29300.0,10.59,10.61,10.58,10.6,29300.0
2011-07-01 10:20:00,10.6,10.61,10.6,10.6,34000.0,10.6,10.61,10.6,10.6,34000.0
2011-07-01 10:30:00,10.61,10.61,10.59,10.61,28200.0,10.61,10.61,10.59,10.61,28200.0
2011-07-01 10:40:00,10.61,10.61,10.58,10.59,35900.0,10.61,10.61,10.58,10.59,35900.0
2011-07-01 10:50:00,10.59,10.59,10.57,10.57,43600.0,10.59,10.59,10.57,10.57,43600.0
2011-07-01 11:00:00,10.58,10.58,10.55,10.56,33800.0,10.58,10.58,10.55,10.56,33800.0
2011-07-01 11:10:00,10.57,10.57,10.55,10.56,23700.0,10.57,10.57,10.55,10.56,23700.0
2011-07-01 11:20:00,10.57,10.58,10.57,10.58,23600.0,10.57,10.58,10.57,10.58,23600.0
2011-07-01 11:30:00,10.58,10.58,10.57,10.58,23400.0,10.58,10.58,10.57,10.58,23400.0
2011-07-01 11:40:00,10.58,10.58,10.57,10.57,22900.0,10.58,10.58,10.57,10.57,22900.0
2011-07-01 11:50:00,10.58,10.58,10.57,10.57,20200.0,10.58,10.58,10.57,10.57,20200.0
2011-07-01 12:00:00,10.57,10.58,10.57,10.57,20700.0,10.57,10.58,10.57,10.57,20700.0
2011-07-01 12:10:00,10.57,10.58,10.56,10.57,91000.0,10.57,10.58,10.56,10.57,91000.0
2011-07-01 12:20:00,10.57,10.58,10.56,10.57,52800.0,10.57,10.58,10.56,10.57,52800.0
2011-07-01 12:30:00,10.56,10.58,10.56,10.56,50400.0,10.56,10.58,10.56,10.56,50400.0
2011-07-01 12:40:00,10.56,10.56,10.55,10.56,33900.0,10.56,10.56,10.55,10.56,33900.0
2011-07-01 12:50:00,10.55,10.56,10.55,10.55,18000.0,10.55,10.56,10.55,10.55,18000.0
2011-07-01 13:00:00,10.55,10.56,10.55,10.55,49700.0,10.55,10.56,10.55,10.55,49700.0
2011-07-01 13:10:00,10.55,10.56,10.55,10.55,7200.0,10.55,10.56,10.55,10.55,7200.0
2011-07-01 13:20:00,10.56,10.56,10.53,10.56,127000.0,10.56,10.56,10.53,10.56,127000.0
2011-07-01 13:30:00,10.55,10.58,10.55,10.58,16600.0,10.55,10.58,10.55,10.58,16600.0
2011-07-01 13:40:00,10.58,10.59,10.58,10.59,23700.0,10.58,10.59,10.58,10.59,23700.0
2011-07-01 13:50:00,10.58,10.59,10.58,10.59,12300.0,10.58,10.59,10.58,10.59,12300.0
2011-07-01 14:00:00,10.58,10.59,10.57,10.58,69000.0,10.58,10.59,10.57,10.58,69000.0
2011-07-01 14:10:00,10.58,10.58,10.56,10.57,114500.0,10.58,10.58,10.56,10.57,114500.0
2011-07-01 14:20:00,10.56,10.58,10.56,10.58,77000.0,10.56,10.58,10.56,10.58,77000.0
2011-07-01 14:30:00,10.57,10.6,10.57,10.6,44400.0,10.57,10.6,10.57,10.6,44400.0
2011-07-01 14:40:00,10.6,10.64,10.59,10.63,115300.0,10.6,10.64,10.59,10.63,115300.0
2011-07-01 14:50:00,10.63,10.65,10.63,10.65,27500.0,10.63,10.65,10.63,10.65,27500.0
2011-07-01 15:00:00,10.64,10.65,10.63,10.64,40700.0,10.64,10.65,10.63,10.64,40700.0
2011-07-01 15:10:00,10.63,10.64,10.62,10.63,59600.0,10.63,10.64,10.62,10.63,59600.0
2011-07-01 15:20:00,10.64,10.64,10.63,10.63,53100.0,10.64,10.64,10.63,10.63,53100.0
2011-07-01 15:30:00,10.64,10.65,10.63,10.65,85900.0,10.64,10.65,10.63,10.65,85900.0
2011-07-01 15:40:00,10.65,10.66,10.64,10.66,117700.0,10.65,10.66,10.64,10.66,117700.0
2011-07-01 15:50:00,10.66,10.69,10.64,10.68,434300.0,10.66,10.69,10.64,10.68,434300.0
2011-07-05 09:30:00,10.67,10.73,10.65,10.67,30300.0,10.67,10.73,10.65,10.67,30300.0
2011-07-05 09:40:00,10.67,10.67,10.65,10.67,20200.0,10.67,10.67,10.65,10.67,20200.0
2011-07-05 09:50:00,10.66,10.67,10.64,10.64,4000.0,10.66,10.67,10.64,10.64,4000.0
2011-07-05 10:00:00,10.64,10.66,10.6,10.61,177000.0,10.64,10.66,10.6,10.61,177000.0
2011-07-05 10:10:00,10.61,10.63,10.55,10.56,43100.0,10.61,10.63,10.55,10.56,43100.0
2011-07-05 10:20:00,10.55,10.59,10.55,10.59,10700.0,10.55,10.59,10.55,10.59,10700.0
2011-07-05 10:30:00,10.59,10.63,10.58,10.6,24100.0,10.59,10.63,10.58,10.6,24100.0
2011-07-05 10:40:00,10.61,10.62,10.59,10.59,32300.0,10.61,10.62,10.59,10.59,32300.0
2011-07-05 10:50:00,10.59,10.6,10.57,10.57,8700.0,10.59,10.6,10.57,10.57,8700.0
2011-07-05 11:00:00,10.58,10.59,10.54,10.55,50400.0,10.58,10.59,10.54,10.55,50400.0
2011-07-05 11:10:00,10.55,10.58,10.55,10.57,26500.0,10.55,10.58,10.55,10.57,26500.0
2011-07-05 11:20:00,10.56,10.57,10.55,10.57,24000.0,10.56,10.57,10.55,10.57,24000.0
2011-07-05 11:30:00,10.56,10.59,10.56,10.57,27400.0,10.56,10.59,10.56,10.57,27400.0
2011-07-05 11:40:00,10.57,10.6,10.56,10.59,47600.0,10.57,10.6,10.56,10.59,47600.0
2011-07-05 11:50:00,10.59,10.59,10.57,10.57,13000.0,10.59,10.59,10.57,10.57,13000.0
2011-07-05 12:00:00,10.58,10.58,10.56,10.57,24700.0,10.58,10.58,10.56,10.57,24700.0
2011-07-05 12:10:00,10.57,10.58,10.54,10.54,55100.0,10.57,10.58,10.54,10.54,55100.0
2011-07-05 12:20:00,10.55,10.56,10.54,10.55,26200.0,10.55,10.56,10.54,10.55,26200.0
2011-07-05 12:30:00,10.54,10.56,10.53,10.55,46300.0,10.54,10.56,10.53,10.55,46300.0
2011-07-05 12:40:00,10.54,10.55,10.53,10.54,13200.0,10.54,10.55,10.53,10.54,13200.0
2011-07-05 12:50:00,10.54,10.54,10.53,10.54,11300.0,10.54,10.54,10.53,10.54,11300.0
2011-07-05 13:00:00,10.54,10.55,10.54,10.55,31100.0,10.54,10.55,10.54,10.55,31100.0
2011-07-05 13:10:00,10.54,10.55,10.54,10.54,13500.0,10.54,10.55,10.54,10.54,13500.0
2011-07-05 13:20:00,10.53,10.54,10.53,10.54,12200.0,10.53,10.54,10.53,10.54,12200.0
2011-07-05 13:30:00,10.54,10.55,10.52,10.54,84200.0,10.54,10.55,10.52,10.54,84200.0
2011-07-05 13:40:00,10.54,10.56,10.53,10.56,267700.0,10.54,10.56,10.53,10.56,267700.0
2011-07-05 13:50:00,10.56,10.57,10.55,10.56,40000.0,10.56,10.57,10.55,10.56,40000.0
2011-07-05 14:00:00,10.56,10.57,10.54,10.56,58100.0,10.56,10.57,10.54,10.56,58100.0
2011-07-05 14:10:00,10.55,10.57,10.55,10.56,46900.0,10.55,10.57,10.55,10.56,46900.0
2011-07-05 14:20:00,10.55,10.56,10.53,10.56,72600.0,10.55,10.56,10.53,10.56,72600.0
2011-07-05 14:30:00,10.55,10.58,10.55,10.58,45500.0,10.55,10.58,10.55,10.58,45500.0
2011-07-05 14:40:00,10.58,10.58,10.56,10.56,42400.0,10.58,10.58,10.56,10.56,42400.0
2011-07-05 14:50:00,10.56,10.58,10.56,10.57,35100.0,10.56,10.58,10.56,10.57,35100.0
2011-07-05 15:00:00,10.58,10.6,10.57,10.6,44100.0,10.58,10.6,10.57,10.6,44100.0
2011-07-05 15:10:00,10.6,10.6,10.57,10.57,43000.0,10.6,10.6,10.57,10.57,43000.0
2011-07-05 15:20:00,10.57,10.58,10.57,10.58,100200.0,10.57,10.58,10.57,10.58,100200.0
2011-07-05 15:30:00,10.58,10.6,10.57,10.58,77500.0,10.58,10.6,10.57,10.58,77500.0
2011-07-05 15:40:00,10.59,10.61,10.58,10.59,83400.0,10.59,10.61,10.58,10.59,83400.0
2011-07-05 15:50:00,10.59,10.61,10.58,10.6,225500.0,10.59,10.61,10.58,10.6,225500.0
2011-07-06 09:30:00,10.6,10.71,10.56,10.67,64900.0,10.6,10.71,10.56,10.67,64900.0
2011-07-06 09:40:00,10.67,10.73,10.66,10.68,234300.0,10.67,10.73,10.66,10.68,234300.0
2011-07-06 09:50:00,10.69,10.72,10.65,10.7,97900.0,10.69,10.72,10.65,10.7,97900.0
2011-07-06 10:00:00,10.7,10.73,10.66,10.67,83200.0,10.7,10.73,10.66,10.67,83200.0
2011-07-06 10:10:00,10.67,10.68,10.62,10.64,27600.0,10.67,10.68,10.62,10.64,27600.0
2011-07-06 10:20:00,10.65,10.69,10.63,10.68,46200.0,10.65,10.69,10.63,10.68,46200.0
2011-07-06 10:30:00,10.69,10.7,10.67,10.7,30000.0,10.69,10.7,10.67,10.7,30000.0
2011-07-06 10:40:00,10.69,10.7,10.66,10.67,44200.0,10.69,10.7,10.66,10.67,44200.0
2011-07-06 10:50:00,10.68,10.72,10.67,10.69,101300.0,10.68,10.72,10.67,10.69,101300.0
2011-07-06 11:00:00,10.69,10.73,10.69,10.69,76900.0,10.69,10.73,10.69,10.69,76900.0
2011-07-06 11:10:00,10.7,10.71,10.68,10.7,33400.0,10.7,10.71,10.68,10.7,33400.0
2011-07-06 11:20:00,10.71,10.71,10.7,10.7,17600.0,10.71,10.71,10.7,10.7,17600.0
2011-07-06 11:30:00,10.7,10.72,10.7,10.7,29200.0,10.7,10.72,10.7,10.7,29200.0
2011-07-06 11:40:00,10.7,10.71,10.7,10.71,20100.0,10.7,10.71,10.7,10.71,20100.0
2011-07-06 11:50:00,10.71,10.73,10.7,10.72,63600.0,10.71,10.73,10.7,10.72,63600.0
2011-07-06 12:00:00,10.72,10.73,10.71,10.71,14600.0,10.72,10.73,10.71,10.71,14600.0
2011-07-06 12:10:00,10.72,10.73,10.71,10.73,45500.0,10.72,10.73,10.71,10.73,45500.0
2011-07-06 12:20:00,10.73,10.74,10.71,10.71,24300.0,10.73,10.74,10.71,10.71,24300.0
2011-07-06 12:30:00,10.71,10.72,10.71,10.72,21300.0,10.71,10.72,10.71,10.72,21300.0
2011-07-06 12:40:00,10.71,10.73,10.7,10.71,42500.0,10.71,10.73,10.7,10.71,42500.0
2011-07-06 12:50:00,10.71,10.72,10.7,10.72,49400.0,10.71,10.72,10.7,10.72,49400.0
2011-07-06 13:00:00,10.71,10.72,10.7,10.7,21300.0,10.71,10.72,10.7,10.7,21300.0
2011-07-06 13:10:00,10.7,10.71,10.68,10.71,59500.0,10.7,10.71,10.68,10.71,59500.0
2011-07-06 13:20:00,10.71,10.71,10.7,10.71,13200.0,10.71,10.71,10.7,10.71,13200.0
2011-07-06 13:30:00,10.71,10.71,10.7,10.7,9200.0,10.71,10.71,10.7,10.7,9200.0
2011-07-06 13:40:00,10.7,10.71,10.7,10.71,25300.0,10.7,10.71,10.7,10.71,25300.0
2011-07-06 13:50:00,10.71,10.72,10.7,10.72,40600.0,10.71,10.72,10.7,10.72,40600.0
2011-07-06 14:00:00,10.71,10.71,10.67,10.67,43000.0,10.71,10.71,10.67,10.67,43000.0
2011-07-06 14:10:00,10.67,10.69,10.67,10.69,26400.0,10.67,10.69,10.67,10.69,26400.0
2011-07-06 14:20:00,10.69,10.69,10.66,10.69,28000.0,10.69,10.69,10.66,10.69,28000.0
2011-07-06 14:30:00,10.69,10.69,10.67,10.69,60200.0,10.69,10.69,10.67,10.69,60200.0
2011-07-06 14:40:00,10.68,10.71,10.67,10.68,84300.0,10.68,10.71,10.67,10.68,84300.0
2011-07-06 14:50:00,10.68,10.7,10.66,10.66,121600.0,10.68,10.7,10.66,10.66,121600.0
2011-07-06 15:00:00,10.67,10.68,10.62,10.66,187400.0,10.67,10.68,10.62,10.66,187400.0
2011-07-06 15:10:00,10.65,10.66,10.64,10.65,147500.0,10.65,10.66,10.64,10.65,147500.0
2011-07-06 15:20:00,10.64,10.67,10.6,10.62,167300.0,10.64,10.67,10.6,10.62,167300.0
2011-07-06 15:30:00,10.61,10.62,10.58,10.59,197100.0,10.61,10.62,10.58,10.59,197100.0
2011-07-06 15:40:00,10.59,10.61,10.54,10.55,404400.0,10.59,10.61,10.54,10.55,404400.0
2011-07-06 15:50:00,10.56,10.64,10.55,10.64,469400.0,10.56,10.64,10.55,10.64,469400.0
2011-07-07 09:30:00,10.77,10.79,10.74,10.78,85900.0,10.77,10.79,10.74,10.78,85900.0
2011-07-07 09:40:00,10.79,10.8,10.76,10.76,40500.0,10.79,10.8,10.76,10.76,40500.0
2011-07-07 09:50:00,10.75,10.79,10.65,10.65,52700.0,10.75,10.79,10.65,10.65,52700.0
2011-07-07 10:00:00,10.65,10.66,10.61,10.62,49100.0,10.65,10.66,10.61,10.62,49100.0
2011-07-07 10:10:00,10.63,10.68,10.63,10.67,62300.0,10.63,10.68,10.63,10.67,62300.0
2011-07-07 10:20:00,10.67,10.68,10.66,10.67,27800.0,10.67,10.68,10.66,10.67,27800.0
2011-07-07 10:30:00,10.67,10.69,10.67,10.68,84400.0,10.67,10.69,10.67,10.68,84400.0
2011-07-07 10:40:00,10.68,10.71,10.68,10.7,35100.0,10.68,10.71,10.68,10.7,35100.0
2011-07-07 10:50:00,10.7,10.73,10.69,10.73,18900.0,10.7,10.73,10.69,10.73,18900.0
2011-07-07 11:00:00,10.73,10.74,10.72,10.73,55600.0,10.73,10.74,10.72,10.73,55600.0
2011-07-07 11:10:00,10.73,10.74,10.73,10.73,18600.0,10.73,10.74,10.73,10.73,18600.0
2011-07-07 11:20:00,10.73,10.74,10.72,10.73,43700.0,10.73,10.74,10.72,10.73,43700.0
2011-07-07 11:30:00,10.74,10.75,10.71,10.74,93900.0,10.74,10.75,10.71,10.74,93900.0
2011-07-07 11:40:00,10.74,10.75,10.74,10.74,4400.0,10.74,10.75,10.74,10.74,4400.0
2011-07-07 11:50:00,10.74,10.75,10.74,10.74,14500.0,10.74,10.75,10.74,10.74,14500.0
2011-07-07 12:00:00,10.74,10.76,10.74,10.75,27000.0,10.74,10.76,10.74,10.75,27000.0
2011-07-07 12:10:00,10.75,10.78,10.75,10.78,15800.0,10.75,10.78,10.75,10.78,15800.0
2011-07-07 12:20:00,10.78,10.8,10.77,10.79,60600.0,10.78,10.8,10.77,10.79,60600.0
2011-07-07 12:30:00,10.79,10.81,10.76,10.76,117200.0,10.79,10.81,10.76,10.76,117200.0
2011-07-07 12:40:00,10.77,10.78,10.76,10.77,8100.0,10.77,10.78,10.76,10.77,8100.0
2011-07-07 12:50:00,10.78,10.8,10.77,10.79,17400.0,10.78,10.8,10.77,10.79,17400.0
2011-07-07 13:00:00,10.8,10.8,10.79,10.8,8500.0,10.8,10.8,10.79,10.8,8500.0
2011-07-07 13:10:00,10.79,10.8,10.79,10.8,4200.0,10.79,10.8,10.79,10.8,4200.0
2011-07-07 13:20:00,10.79,10.81,10.79,10.79,23800.0,10.79,10.81,10.79,10.79,23800.0
2011-07-07 13:30:00,10.79,10.81,10.79,10.8,18600.0,10.79,10.81,10.79,10.8,18600.0
2011-07-07 13:40:00,10.81,10.81,10.8,10.8,38600.0,10.81,10.81,10.8,10.8,38600.0
2011-07-07 13:50:00,10.81,10.81,10.79,10.8,29200.0,10.81,10.81,10.79,10.8,29200.0
2011-07-07 14:00:00,10.8,10.81,10.8,10.81,20200.0,10.8,10.81,10.8,10.81,20200.0
2011-07-07 14:10:00,10.81,10.83,10.8,10.83,19800.0,10.81,10.83,10.8,10.83,19800.0
2011-07-07 14:20:00,10.83,10.83,10.82,10.83,32300.0,10.83,10.83,10.82,10.83,32300.0
2011-07-07 14:30:00,10.83,10.84,10.82,10.84,33500.0,10.83,10.84,10.82,10.84,33500.0
2011-07-07 14:40:00,10.84,10.86,10.83,10.84,49100.0,10.84,10.86,10.83,10.84,49100.0
2011-07-07 14:50:00,10.84,10.85,10.81,10.84,64500.0,10.84,10.85,10.81,10.84,64500.0
2011-07-07 15:00:00,10.83,10.84,10.82,10.83,35700.0,10.83,10.84,10.82,10.83,35700.0
2011-07-07 15:10:00,10.82,10.83,10.82,10.83,29900.0,10.82,10.83,10.82,10.83,29900.0
2011-07-07 15:20:00,10.83,10.83,10.78,10.78,96100.0,10.83,10.83,10.78,10.78,96100.0
2011-07-07 15:30:00,10.78,10.8,10.77,10.8,51400.0,10.78,10.8,10.77,10.8,51400.0
2011-07-07 15:40:00,10.79,10.8,10.77,10.77,48600.0,10.79,10.8,10.77,10.77,48600.0
2011-07-07 15:50:00,10.77,10.78,10.72,10.73,281200.0,10.77,10.78,10.72,10.73,281200.0
2011-07-08 09:30:00,10.57,10.68,10.46,10.61,49800.0,10.57,10.68,10.46,10.61,49800.0
2011-07-08 09:40:00,10.62,10.69,10.62,10.69,40600.0,10.62,10.69,10.62,10.69,40600.0
2011-07-08 09:50:00,10.69,10.69,10.56,10.57,90300.0,10.69,10.69,10.56,10.57,90300.0
2011-07-08 10:00:00,10.57,10.61,10.53,10.61,82900.0,10.57,10.61,10.53,10.61,82900.0
2011-07-08 10:10:00,10.62,10.64,10.55,10.57,68100.0,10.62,10.64,10.55,10.57,68100.0
2011-07-08 10:20:00,10.57,10.57,10.54,10.55,15800.0,10.57,10.57,10.54,10.55,15800.0
2011-07-08 10:30:00,10.55,10.58,10.52,10.58,103700.0,10.55,10.58,10.52,10.58,103700.0
2011-07-08 10:40:00,10.58,10.59,10.57,10.57,99300.0,10.58,10.59,10.57,10.57,99300.0
2011-07-08 10:50:00,10.57,10.57,10.56,10.56,63700.0,10.57,10.57,10.56,10.56,63700.0
2011-07-08 11:00:00,10.57,10.57,10.49,10.49,60700.0,10.57,10.57,10.49,10.49,60700.0
2011-07-08 11:10:00,10.5,10.5,10.44,10.47,147700.0,10.5,10.5,10.44,10.47,147700.0
2011-07-08 11:20:00,10.47,10.48,10.46,10.47,29500.0,10.47,10.48,10.46,10.47,29500.0
2011-07-08 11:30:00,10.48,10.51,10.46,10.5,99700.0,10.48,10.51,10.46,10.5,99700.0
2011-07-08 11:40:00,10.5,10.51,10.5,10.51,13300.0,10.5,10.51,10.5,10.51,13300.0
2011-07-08 11:50:00,10.5,10.51,10.47,10.47,79200.0,10.5,10.51,10.47,10.47,79200.0
2011-07-08 12:00:00,10.48,10.5,10.47,10.47,45100.0,10.48,10.5,10.47,10.47,45100.0
2011-07-08 12:10:00,10.47,10.48,10.47,10.47,8800.0,10.47,10.48,10.47,10.47,8800.0
2011-07-08 12:20:00,10.48,10.48,10.47,10.47,13700.0,10.48,10.48,10.47,10.47,13700.0
2011-07-08 12:30:00,10.48,10.5,10.47,10.5,40700.0,10.48,10.5,10.47,10.5,40700.0
2011-07-08 12:40:00,10.5,10.51,10.5,10.5,32000.0,10.5,10.51,10.5,10.5,32000.0
2011-07-08 12:50:00,10.49,10.5,10.49,10.49,7500.0,10.49,10.5,10.49,10.49,7500.0
2011-07-08 13:00:00,10.5,10.51,10.49,10.51,210100.0,10.5,10.51,10.49,10.51,210100.0
2011-07-08 13:10:00,10.51,10.51,10.49,10.5,69900.0,10.51,10.51,10.49,10.5,69900.0
2011-07-08 13:20:00,10.5,10.51,10.49,10.5,75900.0,10.5,10.51,10.49,10.5,75900.0
2011-07-08 13:30:00,10.5,10.51,10.49,10.5,195900.0,10.5,10.51,10.49,10.5,195900.0
2011-07-08 13:40:00,10.5,10.51,10.49,10.5,54400.0,10.5,10.51,10.49,10.5,54400.0
2011-07-08 13:50:00,10.5,10.5,10.48,10.49,21800.0,10.5,10.5,10.48,10.49,21800.0
2011-07-08 14:00:00,10.49,10.51,10.48,10.49,71800.0,10.49,10.51,10.48,10.49,71800.0
2011-07-08 14:10:00,10.5,10.5,10.48,10.48,92400.0,10.5,10.5,10.48,10.48,92400.0
2011-07-08 14:20:00,10.47,10.48,10.46,10.48,33200.0,10.47,10.48,10.46,10.48,33200.0
2011-07-08 14:30:00,10.48,10.5,10.48,10.5,37600.0,10.48,10.5,10.48,10.5,37600.0
2011-07-08 14:40:00,10.5,10.5,10.49,10.5,13000.0,10.5,10.5,10.49,10.5,13000.0
2011-07-08 14:50:00,10.49,10.5,10.49,10.5,18700.0,10.49,10.5,10.49,10.5,18700.0
2011-07-08 15:00:00,10.5,10.51,10.49,10.5,109900.0,10.5,10.51,10.49,10.5,109900.0
2011-07-08 15:10:00,10.5,10.5,10.49,10.5,137000.0,10.5,10.5,10.49,10.5,137000.0
2011-07-08 15:20:00,10.5,10.5,10.49,10.5,79700.0,10.5,10.5,10.49,10.5,79700.0
2011-07-08 15:30:00,10.5,10.55,10.49,10.54,245700.0,10.5,10.55,10.49,10.54,245700.0
2011-07-08 15:40:00,10.55,10.56,10.54,10.55,102500.0,10.55,10.56,10.54,10.55,102500.0
2011-07-08 15:50:00,10.56,10.59,10.56,10.58,357300.0,10.56,10.59,10.56,10.58,357300.0
2011-07-11 09:30:00,10.44,10.47,10.4,10.46,45700.0,10.44,10.47,10.4,10.46,45700.0
2011-07-11 09:40:00,10.47,10.49,10.44,10.49,42000.0,10.47,10.49,10.44,10.49,42000.0
2011-07-11 09:50:00,10.49,10.54,10.48,10.5,61400.0,10.49,10.54,10.48,10.5,61400.0
2011-07-11 10:00:00,10.5,10.5,10.47,10.49,41600.0,10.5,10.5,10.47,10.49,41600.0
2011-07-11 10:10:00,10.48,10.48,10.45,10.46,63100.0,10.48,10.48,10.45,10.46,63100.0
2011-07-11 10:20:00,10.46,10.47,10.44,10.45,31200.0,10.46,10.47,10.44,10.45,31200.0
2011-07-11 10:30:00,10.45,10.45,10.41,10.41,25700.0,10.45,10.45,10.41,10.41,25700.0
2011-07-11 10:40:00,10.42,10.42,10.37,10.39,77500.0,10.42,10.42,10.37,10.39,77500.0
2011-07-11 10:50:00,10.39,10.4,10.36,10.37,54600.0,10.39,10.4,10.36,10.37,54600.0
2011-07-11 11:00:00,10.37,10.37,10.34,10.36,53900.0,10.37,10.37,10.34,10.36,53900.0
2011-07-11 11:10:00,10.36,10.37,10.36,10.37,8400.0,10.36,10.37,10.36,10.37,8400.0
2011-07-11 11:20:00,10.37,10.43,10.37,10.43,42300.0,10.37,10.43,10.37,10.43,42300.0
2011-07-11 11:30:00,10.43,10.43,10.4,10.4,13900.0,10.43,10.43,10.4,10.4,13900.0
2011-07-11 11:40:00,10.39,10.42,10.39,10.41,16900.0,10.39,10.42,10.39,10.41,16900.0
2011-07-11 11:50:00,10.42,10.43,10.4,10.4,64200.0,10.42,10.43,10.4,10.4,64200.0
2011-07-11 12:00:00,10.4,10.4,10.37,10.37,24200.0,10.4,10.4,10.37,10.37,24200.0
2011-07-11 12:10:00,10.38,10.39,10.38,10.39,41600.0,10.38,10.39,10.38,10.39,41600.0
2011-07-11 12:20:00,10.39,10.4,10.38,10.4,11300.0,10.39,10.4,10.38,10.4,11300.0
2011-07-11 12:30:00,10.4,10.4,10.38,10.38,5200.0,10.4,10.4,10.38,10.38,5200.0
2011-07-11 12:40:00,10.38,10.4,10.36,10.37,38700.0,10.38,10.4,10.36,10.37,38700.0
2011-07-11 12:50:00,10.37,10.39,10.36,10.38,15700.0,10.37,10.39,10.36,10.38,15700.0
2011-07-11 13:00:00,10.39,10.39,10.36,10.38,65600.0,10.39,10.39,10.36,10.38,65600.0
2011-07-11 13:10:00,10.38,10.38,10.35,10.36,29600.0,10.38,10.38,10.35,10.36,29600.0
2011-07-11 13:20:00,10.37,10.37,10.36,10.37,20200.0,10.37,10.37,10.36,10.37,20200.0
2011-07-11 13:30:00,10.37,10.38,10.36,10.37,13600.0,10.37,10.38,10.36,10.37,13600.0
2011-07-11 13:40:00,10.37,10.39,10.37,10.38,9000.0,10.37,10.39,10.37,10.38,9000.0
2011-07-11 13:50:00,10.39,10.4,10.38,10.4,12700.0,10.39,10.4,10.38,10.4,12700.0
2011-07-11 14:00:00,10.4,10.4,10.39,10.4,7900.0,10.4,10.4,10.39,10.4,7900.0
2011-07-11 14:10:00,10.4,10.4,10.35,10.35,36500.0,10.4,10.4,10.35,10.35,36500.0
2011-07-11 14:20:00,10.36,10.37,10.34,10.35,24500.0,10.36,10.37,10.34,10.35,24500.0
2011-07-11 14:30:00,10.35,10.35,10.32,10.33,59300.0,10.35,10.35,10.32,10.33,59300.0
2011-07-11 14:40:00,10.33,10.34,10.31,10.31,40200.0,10.33,10.34,10.31,10.31,40200.0
2011-07-11 14:50:00,10.31,10.34,10.3,10.34,38200.0,10.31,10.34,10.3,10.34,38200.0
2011-07-11 15:00:00,10.34,10.35,10.32,10.32,74500.0,10.34,10.35,10.32,10.32,74500.0
2011-07-11 15:10:00,10.33,10.34,10.3,10.3,45100.0,10.33,10.34,10.3,10.3,45100.0
2011-07-11 15:20:00,10.3,10.32,10.3,10.32,39100.0,10.3,10.32,10.3,10.32,39100.0
2011-07-11 15:30:00,10.31,10.34,10.31,10.31,82100.0,10.31,10.34,10.31,10.31,82100.0
2011-07-11 15:40:00,10.31,10.32,10.31,10.32,46600.0,10.31,10.32,10.31,10.32,46600.0
2011-07-11 15:50:00,10.31,10.34,10.3,10.33,367100.0,10.31,10.34,10.3,10.33,367100.0
2011-07-12 09:30:00,10.28,10.28,9.84,10.19,148300.0,10.28,10.28,9.84,10.19,148300.0
2011-07-12 09:40:00,10.19,10.21,10.14,10.16,46600.0,10.19,10.21,10.14,10.16,46600.0
2011-07-12 09:50:00,10.16,10.18,10.11,10.17,40800.0,10.16,10.18,10.11,10.17,40800.0
2011-07-12 10:00:00,10.17,10.24,10.17,10.21,54300.0,10.17,10.24,10.17,10.21,54300.0
2011-07-12 10:10:00,10.21,10.25,10.15,10.23,150500.0,10.21,10.25,10.15,10.23,150500.0
2011-07-12 10:20:00,10.22,10.27,10.21,10.22,50500.0,10.22,10.27,10.21,10.22,50500.0
2011-07-12 10:30:00,10.22,10.24,10.2,10.24,38400.0,10.22,10.24,10.2,10.24,38400.0
2011-07-12 10:40:00,10.24,10.28,10.23,10.24,87900.0,10.24,10.28,10.23,10.24,87900.0
2011-07-12 10:50:00,10.25,10.25,10.22,10.25,74800.0,10.25,10.25,10.22,10.25,74800.0
2011-07-12 11:00:00,10.24,10.26,10.23,10.24,55300.0,10.24,10.26,10.23,10.24,55300.0
2011-07-12 11:10:00,10.24,10.27,10.24,10.26,50500.0,10.24,10.27,10.24,10.26,50500.0
2011-07-12 11:20:00,10.26,10.29,10.26,10.28,22500.0,10.26,10.29,10.26,10.28,22500.0
2011-07-12 11:30:00,10.29,10.29,10.27,10.27,23900.0,10.29,10.29,10.27,10.27,23900.0
2011-07-12 11:40:00,10.27,10.32,10.27,10.28,36300.0,10.27,10.32,10.27,10.28,36300.0
2011-07-12 11:50:00,10.29,10.29,10.27,10.27,18100.0,10.29,10.29,10.27,10.27,18100.0
2011-07-12 12:00:00,10.27,10.29,10.25,10.29,29900.0,10.27,10.29,10.25,10.29,29900.0
2011-07-12 12:10:00,10.29,10.29,10.22,10.23,27900.0,10.29,10.29,10.22,10.23,27900.0
2011-07-12 12:20:00,10.23,10.23,10.19,10.21,24400.0,10.23,10.23,10.19,10.21,24400.0
2011-07-12 12:30:00,10.21,10.21,10.2,10.2,17600.0,10.21,10.21,10.2,10.2,17600.0
2011-07-12 12:40:00,10.2,10.22,10.19,10.22,45800.0,10.2,10.22,10.19,10.22,45800.0
2011-07-12 12:50:00,10.22,10.22,10.21,10.22,5600.0,10.22,10.22,10.21,10.22,5600.0
2011-07-12 13:00:00,10.22,10.25,10.21,10.25,55700.0,10.22,10.25,10.21,10.25,55700.0
2011-07-12 13:10:00,10.25,10.25,10.21,10.21,13000.0,10.25,10.25,10.21,10.21,13000.0
2011-07-12 13:20:00,10.22,10.23,10.2,10.21,28000.0,10.22,10.23,10.2,10.21,28000.0
2011-07-12 13:30:00,10.21,10.24,10.21,10.23,35300.0,10.21,10.24,10.21,10.23,35300.0
2011-07-12 13:40:00,10.23,10.24,10.22,10.24,18000.0,10.23,10.24,10.22,10.24,18000.0
2011-07-12 13:50:00,10.24,10.25,10.23,10.23,10200.0,10.24,10.25,10.23,10.23,10200.0
2011-07-12 14:00:00,10.23,10.26,10.22,10.25,96300.0,10.23,10.26,10.22,10.25,96300.0
2011-07-12 14:10:00,10.25,10.29,10.24,10.26,36500.0,10.25,10.29,10.24,10.26,36500.0
2011-07-12 14:20:00,10.25,10.27,10.24,10.25,35900.0,10.25,10.27,10.24,10.25,35900.0
2011-07-12 14:30:00,10.25,10.26,10.21,10.21,50400.0,10.25,10.26,10.21,10.21,50400.0
2011-07-12 14:40:00,10.22,10.22,10.2,10.2,36700.0,10.22,10.22,10.2,10.2,36700.0
2011-07-12 14:50:00,10.21,10.21,10.17,10.18,41200.0,10.21,10.21,10.17,10.18,41200.0
2011-07-12 15:00:00,10.19,10.2,10.17,10.18,76200.0,10.19,10.2,10.17,10.18,76200.0
2011-07-12 15:10:00,10.18,10.18,10.15,10.18,46400.0,10.18,10.18,10.15,10.18,46400.0
2011-07-12 15:20:00,10.18,10.18,10.11,10.11,189200.0,10.18,10.18,10.11,10.11,189200.0
2011-07-12 15:30:00,10.12,10.12,10.09,10.1,330300.0,10.12,10.12,10.09,10.1,330300.0
2011-07-12 15:40:00,10.1,10.1,10.06,10.06,172900.0,10.1,10.1,10.06,10.06,172900.0
2011-07-12 15:50:00,10.06,10.09,10.04,10.08,593400.0,10.06,10.09,10.04,10.08,593400.0
2011-07-13 09:30:00,10.13,10.19,10.1,10.18,37000.0,10.13,10.19,10.1,10.18,37000.0
2011-07-13 09:40:00,10.17,10.2,10.16,10.17,25100.0,10.17,10.2,10.16,10.17,25100.0
2011-07-13 09:50:00,10.17,10.17,10.1,10.11,96000.0,10.17,10.17,10.1,10.11,96000.0
2011-07-13 10:00:00,10.12,10.21,10.12,10.18,64200.0,10.12,10.21,10.12,10.18,64200.0
2011-07-13 10:10:00,10.18,10.22,10.16,10.22,27000.0,10.18,10.22,10.16,10.22,27000.0
2011-07-13 10:20:00,10.22,10.23,10.21,10.22,15700.0,10.22,10.23,10.21,10.22,15700.0
2011-07-13 10:30:00,10.21,10.28,10.21,10.26,73400.0,10.21,10.28,10.21,10.26,73400.0
2011-07-13 10:40:00,10.26,10.28,10.24,10.28,72800.0,10.26,10.28,10.24,10.28,72800.0
2011-07-13 10:50:00,10.28,10.29,10.26,10.28,27700.0,10.28,10.29,10.26,10.28,27700.0
2011-07-13 11:00:00,10.26,10.27,10.25,10.25,14500.0,10.26,10.27,10.25,10.25,14500.0
2011-07-13 11:10:00,10.25,10.27,10.23,10.26,33700.0,10.25,10.27,10.23,10.26,33700.0
2011-07-13 11:20:00,10.26,10.26,10.25,10.26,10000.0,10.26,10.26,10.25,10.26,10000.0
2011-07-13 11:30:00,10.25,10.26,10.22,10.22,24400.0,10.25,10.26,10.22,10.22,24400.0
2011-07-13 11:40:00,10.21,10.22,10.19,10.19,18100.0,10.21,10.22,10.19,10.19,18100.0
2011-07-13 11:50:00,10.19,10.2,10.18,10.19,27100.0,10.19,10.2,10.18,10.19,27100.0
2011-07-13 12:00:00,10.19,10.2,10.17,10.19,39800.0,10.19,10.2,10.17,10.19,39800.0
2011-07-13 12:10:00,10.18,10.2,10.18,10.18,16800.0,10.18,10.2,10.18,10.18,16800.0
2011-07-13 12:20:00,10.18,10.19,10.18,10.18,29100.0,10.18,10.19,10.18,10.18,29100.0
2011-07-13 12:30:00,10.19,10.21,10.18,10.2,24000.0,10.19,10.21,10.18,10.2,24000.0
2011-07-13 12:40:00,10.2,10.2,10.17,10.18,23100.0,10.2,10.2,10.17,10.18,23100.0
2011-07-13 12:50:00,10.18,10.19,10.17,10.19,27300.0,10.18,10.19,10.17,10.19,27300.0
2011-07-13 13:00:00,10.19,10.2,10.15,10.16,19100.0,10.19,10.2,10.15,10.16,19100.0
2011-07-13 13:10:00,10.15,10.16,10.14,10.15,15100.0,10.15,10.16,10.14,10.15,15100.0
2011-07-13 13:20:00,10.15,10.15,10.13,10.13,27700.0,10.15,10.15,10.13,10.13,27700.0
2011-07-13 13:30:00,10.13,10.14,10.13,10.13,10300.0,10.13,10.14,10.13,10.13,10300.0
2011-07-13 13:40:00,10.14,10.14,10.11,10.11,19100.0,10.14,10.14,10.11,10.11,19100.0
2011-07-13 13:50:00,10.11,10.12,10.08,10.1,41600.0,10.11,10.12,10.08,10.1,41600.0
2011-07-13 14:00:00,10.11,10.12,10.09,10.11,34000.0,10.11,10.12,10.09,10.11,34000.0
2011-07-13 14:10:00,10.11,10.11,10.06,10.07,66900.0,10.11,10.11,10.06,10.07,66900.0
2011-07-13 14:20:00,10.07,10.07,10.03,10.05,86500.0,10.07,10.07,10.03,10.05,86500.0
2011-07-13 14:30:00,10.05,10.1,10.05,10.09,102500.0,10.05,10.1,10.05,10.09,102500.0
2011-07-13 14:40:00,10.1,10.11,10.09,10.11,168700.0,10.1,10.11,10.09,10.11,168700.0
2011-07-13 14:50:00,10.11,10.11,10.1,10.1,25400.0,10.11,10.11,10.1,10.1,25400.0
2011-07-13 15:00:00,10.11,10.11,10.06,10.06,54800.0,10.11,10.11,10.06,10.06,54800.0
2011-07-13 15:10:00,10.06,10.07,10.02,10.02,54700.0,10.06,10.07,10.02,10.02,54700.0
2011-07-13 15:20:00,10.03,10.08,10.01,10.08,80000.0,10.03,10.08,10.01,10.08,80000.0
2011-07-13 15:30:00,10.07,10.09,10.06,10.07,82700.0,10.07,10.09,10.06,10.07,82700.0
2011-07-13 15:40:00,10.07,10.08,10.05,10.07,135000.0,10.07,10.08,10.05,10.07,135000.0
2011-07-13 15:50:00,10.07,10.08,10.04,10.04,442900.0,10.07,10.08,10.04,10.04,442900.0
2011-07-14 09:30:00,10.1,10.11,10.03,10.05,33400.0,10.1,10.11,10.03,10.05,33400.0
2011-07-14 09:40:00,10.05,10.12,10.04,10.1,27300.0,10.05,10.12,10.04,10.1,27300.0
2011-07-14 09:50:00,10.1,10.17,10.1,10.17,17700.0,10.1,10.17,10.1,10.17,17700.0
2011-07-14 10:00:00,10.18,10.18,10.16,10.17,21900.0,10.18,10.18,10.16,10.17,21900.0
2011-07-14 10:10:00,10.17,10.17,10.11,10.14,26800.0,10.17,10.17,10.11,10.14,26800.0
2011-07-14 10:20:00,10.15,10.17,10.13,10.13,26100.0,10.15,10.17,10.13,10.13,26100.0
2011-07-14 10:30:00,10.13,10.13,10.09,10.11,142300.0,10.13,10.13,10.09,10.11,142300.0
2011-07-14 10:40:00,10.11,10.11,10.02,10.02,49700.0,10.11,10.11,10.02,10.02,49700.0
2011-07-14 10:50:00,10.03,10.04,10.0,10.01,25500.0,10.03,10.04,10.0,10.01,25500.0
2011-07-14 11:00:00,10.01,10.04,10.01,10.03,19300.0,10.01,10.04,10.01,10.03,19300.0
2011-07-14 11:10:00,10.03,10.03,10.01,10.01,37400.0,10.03,10.03,10.01,10.01,37400.0
2011-07-14 11:20:00,10.01,10.01,9.98,10.0,109400.0,10.01,10.01,9.98,10.0,109400.0
2011-07-14 11:30:00,10.0,10.0,9.96,9.96,39000.0,10.0,10.0,9.96,9.96,39000.0
2011-07-14 11:40:00,9.96,9.99,9.96,9.97,24200.0,9.96,9.99,9.96,9.97,24200.0
2011-07-14 11:50:00,9.98,9.99,9.96,9.98,16900.0,9.98,9.99,9.96,9.98,16900.0
2011-07-14 12:00:00,9.98,9.98,9.96,9.97,26100.0,9.98,9.98,9.96,9.97,26100.0
2011-07-14 12:10:00,9.97,9.98,9.94,9.94,41300.0,9.97,9.98,9.94,9.94,41300.0
2011-07-14 12:20:00,9.94,9.96,9.94,9.96,20600.0,9.94,9.96,9.94,9.96,20600.0
2011-07-14 12:30:00,9.95,9.98,9.94,9.95,105400.0,9.95,9.98,9.94,9.95,105400.0
2011-07-14 12:40:00,9.95,9.96,9.93,9.93,65400.0,9.95,9.96,9.93,9.93,65400.0
2011-07-14 12:50:00,9.94,9.94,9.9,9.9,181800.0,9.94,9.94,9.9,9.9,181800.0
2011-07-14 13:00:00,9.91,9.91,9.9,9.9,283300.0,9.91,9.91,9.9,9.9,283300.0
2011-07-14 13:10:00,9.9,9.91,9.87,9.88,99900.0,9.9,9.91,9.87,9.88,99900.0
2011-07-14 13:20:00,9.88,9.88,9.87,9.88,20200.0,9.88,9.88,9.87,9.88,20200.0
2011-07-14 13:30:00,9.88,9.9,9.86,9.87,270000.0,9.88,9.9,9.86,9.87,270000.0
2011-07-14 13:40:00,9.87,9.88,9.86,9.86,143200.0,9.87,9.88,9.86,9.86,143200.0
2011-07-14 13:50:00,9.87,9.88,9.85,9.86,142800.0,9.87,9.88,9.85,9.86,142800.0
2011-07-14 14:00:00,9.87,9.88,9.85,9.86,184400.0,9.87,9.88,9.85,9.86,184400.0
2011-07-14 14:10:00,9.86,9.89,9.86,9.87,62400.0,9.86,9.89,9.86,9.87,62400.0
2011-07-14 14:20:00,9.87,9.87,9.81,9.82,176700.0,9.87,9.87,9.81,9.82,176700.0
2011-07-14 14:30:00,9.82,9.84,9.8,9.82,93800.0,9.82,9.84,9.8,9.82,93800.0
2011-07-14 14:40:00,9.82,9.83,9.8,9.81,112400.0,9.82,9.83,9.8,9.81,112400.0
2011-07-14 14:50:00,9.8,9.81,9.79,9.81,89700.0,9.8,9.81,9.79,9.81,89700.0
2011-07-14 15:00:00,9.81,9.84,9.79,9.79,168000.0,9.81,9.84,9.79,9.79,168000.0
2011-07-14 15:10:00,9.8,9.82,9.78,9.82,103800.0,9.8,9.82,9.78,9.82,103800.0
2011-07-14 15:20:00,9.82,9.84,9.8,9.8,198500.0,9.82,9.84,9.8,9.8,198500.0
2011-07-14 15:30:00,9.81,9.81,9.8,9.8,64000.0,9.81,9.81,9.8,9.8,64000.0
2011-07-14 15:40:00,9.8,9.81,9.79,9.79,290800.0,9.8,9.81,9.79,9.79,290800.0
2011-07-14 15:50:00,9.79,9.8,9.77,9.78,437700.0,9.79,9.8,9.77,9.78,437700.0
2011-07-15 09:30:00,9.88,9.99,9.75,9.8,50800.0,9.88,9.99,9.75,9.8,50800.0
2011-07-15 09:40:00,9.81,9.81,9.77,9.81,29000.0,9.81,9.81,9.77,9.81,29000.0
2011-07-15 09:50:00,9.81,9.81,9.74,9.76,41300.0,9.81,9.81,9.74,9.76,41300.0
2011-07-15 10:00:00,9.77,9.83,9.77,9.8,86300.0,9.77,9.83,9.77,9.8,86300.0
2011-07-15 10:10:00,9.8,9.82,9.79,9.8,80200.0,9.8,9.82,9.79,9.8,80200.0
2011-07-15 10:20:00,9.8,9.82,9.79,9.82,77900.0,9.8,9.82,9.79,9.82,77900.0
2011-07-15 10:30:00,9.82,9.83,9.81,9.82,18800.0,9.82,9.83,9.81,9.82,18800.0
2011-07-15 10:40:00,9.82,9.86,9.81,9.85,50500.0,9.82,9.86,9.81,9.85,50500.0
2011-07-15 10:50:00,9.85,9.85,9.79,9.79,33100.0,9.85,9.85,9.79,9.79,33100.0
2011-07-15 11:00:00,9.79,9.81,9.79,9.8,55600.0,9.79,9.81,9.79,9.8,55600.0
2011-07-15 11:10:00,9.79,9.82,9.78,9.82,21400.0,9.79,9.82,9.78,9.82,21400.0
2011-07-15 11:20:00,9.82,9.84,9.81,9.83,34000.0,9.82,9.84,9.81,9.83,34000.0
2011-07-15 11:30:00,9.83,9.86,9.83,9.85,27400.0,9.83,9.86,9.83,9.85,27400.0
2011-07-15 11:40:00,9.84,9.85,9.81,9.82,33500.0,9.84,9.85,9.81,9.82,33500.0
2011-07-15 11:50:00,9.82,9.82,9.8,9.8,36800.0,9.82,9.82,9.8,9.8,36800.0
2011-07-15 12:00:00,9.8,9.85,9.8,9.83,41700.0,9.8,9.85,9.8,9.83,41700.0
2011-07-15 12:10:00,9.84,9.85,9.81,9.81,12100.0,9.84,9.85,9.81,9.81,12100.0
2011-07-15 12:20:00,9.82,9.84,9.82,9.83,19300.0,9.82,9.84,9.82,9.83,19300.0
2011-07-15 12:30:00,9.83,9.84,9.82,9.83,5700.0,9.83,9.84,9.82,9.83,5700.0
2011-07-15 12:40:00,9.83,9.84,9.8,9.82,17500.0,9.83,9.84,9.8,9.82,17500.0
2011-07-15 12:50:00,9.81,9.84,9.81,9.83,12200.0,9.81,9.84,9.81,9.83,12200.0
2011-07-15 13:00:00,9.84,9.84,9.83,9.84,2000.0,9.84,9.84,9.83,9.84,2000.0
2011-07-15 13:10:00,9.84,9.84,9.83,9.83,3900.0,9.84,9.84,9.83,9.83,3900.0
2011-07-15 13:20:00,9.83,9.83,9.81,9.81,24300.0,9.83,9.83,9.81,9.81,24300.0
2011-07-15 13:30:00,9.81,9.83,9.81,9.82,14800.0,9.81,9.83,9.81,9.82,14800.0
2011-07-15 13:40:00,9.82,9.82,9.81,9.81,6800.0,9.82,9.82,9.81,9.81,6800.0
2011-07-15 13:50:00,9.81,9.82,9.8,9.8,24100.0,9.81,9.82,9.8,9.8,24100.0
2011-07-15 14:00:00,9.81,9.82,9.8,9.82,24800.0,9.81,9.82,9.8,9.82,24800.0
2011-07-15 14:10:00,9.81,9.82,9.8,9.82,27700.0,9.81,9.82,9.8,9.82,27700.0
2011-07-15 14:20:00,9.82,9.82,9.78,9.78,25900.0,9.82,9.82,9.78,9.78,25900.0
2011-07-15 14:30:00,9.78,9.8,9.78,9.8,9700.0,9.78,9.8,9.78,9.8,9700.0
2011-07-15 14:40:00,9.8,9.82,9.79,9.8,36800.0,9.8,9.82,9.79,9.8,36800.0
2011-07-15 14:50:00,9.81,9.82,9.8,9.81,23600.0,9.81,9.82,9.8,9.81,23600.0
2011-07-15 15:00:00,9.8,9.82,9.8,9.82,24500.0,9.8,9.82,9.8,9.82,24500.0
2011-07-15 15:10:00,9.81,9.82,9.81,9.81,19800.0,9.81,9.82,9.81,9.81,19800.0
2011-07-15 15:20:00,9.81,9.83,9.81,9.82,62200.0,9.81,9.83,9.81,9.82,62200.0
2011-07-15 15:30:00,9.83,9.84,9.81,9.82,311200.0,9.83,9.84,9.81,9.82,311200.0
2011-07-15 15:40:00,9.82,9.88,9.81,9.88,292500.0,9.82,9.88,9.81,9.88,292500.0
2011-07-15 15:50:00,9.89,9.9,9.85,9.87,347100.0,9.89,9.9,9.85,9.87,347100.0
2011-07-18 09:30:00,9.81,9.82,9.73,9.75,59000.0,9.81,9.82,9.73,9.75,59000.0
2011-07-18 09:40:00,9.75,9.78,9.69,9.69,41500.0,9.75,9.78,9.69,9.69,41500.0
2011-07-18 09:50:00,9.69,9.73,9.67,9.7,40400.0,9.69,9.73,9.67,9.7,40400.0
2011-07-18 10:00:00,9.69,9.72,9.66,9.66,105600.0,9.69,9.72,9.66,9.66,105600.0
2011-07-18 10:10:00,9.67,9.69,9.63,9.67,108800.0,9.67,9.69,9.63,9.67,108800.0
2011-07-18 10:20:00,9.67,9.69,9.66,9.67,16400.0,9.67,9.69,9.66,9.67,16400.0
2011-07-18 10:30:00,9.66,9.68,9.66,9.67,28100.0,9.66,9.68,9.66,9.67,28100.0
2011-07-18 10:40:00,9.67,9.67,9.63,9.63,30900.0,9.67,9.67,9.63,9.63,30900.0
2011-07-18 10:50:00,9.62,9.63,9.6,9.62,34300.0,9.62,9.63,9.6,9.62,34300.0
2011-07-18 11:00:00,9.61,9.61,9.6,9.61,9800.0,9.61,9.61,9.6,9.61,9800.0
2011-07-18 11:10:00,9.61,9.62,9.6,9.62,145800.0,9.61,9.62,9.6,9.62,145800.0
2011-07-18 11:20:00,9.62,9.65,9.61,9.65,30800.0,9.62,9.65,9.61,9.65,30800.0
2011-07-18 11:30:00,9.64,9.65,9.63,9.63,44500.0,9.64,9.65,9.63,9.63,44500.0
2011-07-18 11:40:00,9.63,9.64,9.63,9.64,43300.0,9.63,9.64,9.63,9.64,43300.0
2011-07-18 11:50:00,9.64,9.65,9.63,9.63,54600.0,9.64,9.65,9.63,9.63,54600.0
2011-07-18 12:00:00,9.64,9.64,9.63,9.63,30800.0,9.64,9.64,9.63,9.63,30800.0
2011-07-18 12:10:00,9.63,9.65,9.63,9.63,17200.0,9.63,9.65,9.63,9.63,17200.0
2011-07-18 12:20:00,9.63,9.64,9.62,9.62,13400.0,9.63,9.64,9.62,9.62,13400.0
2011-07-18 12:30:00,9.62,9.63,9.62,9.62,13100.0,9.62,9.63,9.62,9.62,13100.0
2011-07-18 12:40:00,9.62,9.63,9.62,9.62,22900.0,9.62,9.63,9.62,9.62,22900.0
2011-07-18 12:50:00,9.62,9.63,9.62,9.62,7900.0,9.62,9.63,9.62,9.62,7900.0
2011-07-18 13:00:00,9.62,9.63,9.61,9.62,22100.0,9.62,9.63,9.61,9.62,22100.0
2011-07-18 13:10:00,9.62,9.63,9.61,9.61,55000.0,9.62,9.63,9.61,9.61,55000.0
2011-07-18 13:20:00,9.61,9.62,9.61,9.62,6300.0,9.61,9.62,9.61,9.62,6300.0
2011-07-18 13:30:00,9.62,9.63,9.61,9.63,16000.0,9.62,9.63,9.61,9.63,16000.0
2011-07-18 13:40:00,9.63,9.63,9.62,9.62,6600.0,9.63,9.63,9.62,9.62,6600.0
2011-07-18 13:50:00,9.63,9.66,9.62,9.65,20500.0,9.63,9.66,9.62,9.65,20500.0
2011-07-18 14:00:00,9.65,9.66,9.64,9.64,19800.0,9.65,9.66,9.64,9.64,19800.0
2011-07-18 14:10:00,9.64,9.67,9.63,9.67,39400.0,9.64,9.67,9.63,9.67,39400.0
2011-07-18 14:20:00,9.68,9.69,9.66,9.67,41000.0,9.68,9.69,9.66,9.67,41000.0
2011-07-18 14:30:00,9.66,9.67,9.64,9.65,51900.0,9.66,9.67,9.64,9.65,51900.0
2011-07-18 14:40:00,9.66,9.66,9.65,9.66,9600.0,9.66,9.66,9.65,9.66,9600.0
2011-07-18 14:50:00,9.66,9.66,9.64,9.64,21000.0,9.66,9.66,9.64,9.64,21000.0
2011-07-18 15:00:00,9.64,9.68,9.64,9.65,55500.0,9.64,9.68,9.64,9.65,55500.0
2011-07-18 15:10:00,9.65,9.66,9.63,9.63,31700.0,9.65,9.66,9.63,9.63,31700.0
2011-07-18 15:20:00,9.63,9.64,9.61,9.63,55000.0,9.63,9.64,9.61,9.63,55000.0
2011-07-18 15:30:00,9.62,9.66,9.62,9.66,88300.0,9.62,9.66,9.62,9.66,88300.0
2011-07-18 15:40:00,9.66,9.69,9.65,9.68,177300.0,9.66,9.69,9.65,9.68,177300.0
2011-07-18 15:50:00,9.67,9.7,9.67,9.69,285200.0,9.67,9.7,9.67,9.69,285200.0
2011-07-19 09:30:00,9.75,9.86,9.75,9.85,40700.0,9.75,9.86,9.75,9.85,40700.0
2011-07-19 09:40:00,9.84,9.88,9.84,9.86,34300.0,9.84,9.88,9.84,9.86,34300.0
2011-07-19 09:50:00,9.85,9.89,9.85,9.86,103200.0,9.85,9.89,9.85,9.86,103200.0
2011-07-19 10:00:00,9.86,9.87,9.85,9.85,27600.0,9.86,9.87,9.85,9.85,27600.0
2011-07-19 10:10:00,9.85,9.86,9.83,9.85,25100.0,9.85,9.86,9.83,9.85,25100.0
2011-07-19 10:20:00,9.85,9.85,9.82,9.83,27500.0,9.85,9.85,9.82,9.83,27500.0
2011-07-19 10:30:00,9.83,9.86,9.83,9.84,27400.0,9.83,9.86,9.83,9.84,27400.0
2011-07-19 10:40:00,9.84,9.87,9.83,9.87,35600.0,9.84,9.87,9.83,9.87,35600.0
2011-07-19 10:50:00,9.87,9.88,9.83,9.83,40000.0,9.87,9.88,9.83,9.83,40000.0
2011-07-19 11:00:00,9.84,9.84,9.82,9.83,13100.0,9.84,9.84,9.82,9.83,13100.0
2011-07-19 11:10:00,9.82,9.83,9.8,9.81,44200.0,9.82,9.83,9.8,9.81,44200.0
2011-07-19 11:20:00,9.8,9.82,9.8,9.8,44900.0,9.8,9.82,9.8,9.8,44900.0
2011-07-19 11:30:00,9.81,9.81,9.78,9.78,26700.0,9.81,9.81,9.78,9.78,26700.0
2011-07-19 11:40:00,9.78,9.82,9.78,9.82,46200.0,9.78,9.82,9.78,9.82,46200.0
2011-07-19 11:50:00,9.81,9.85,9.81,9.85,31800.0,9.81,9.85,9.81,9.85,31800.0
2011-07-19 12:00:00,9.84,9.85,9.83,9.84,9800.0,9.84,9.85,9.83,9.84,9800.0
2011-07-19 12:10:00,9.84,9.84,9.82,9.82,16200.0,9.84,9.84,9.82,9.82,16200.0
2011-07-19 12:20:00,9.82,9.83,9.81,9.82,30500.0,9.82,9.83,9.81,9.82,30500.0
2011-07-19 12:30:00,9.83,9.85,9.82,9.83,84100.0,9.83,9.85,9.82,9.83,84100.0
2011-07-19 12:40:00,9.84,9.84,9.81,9.82,18000.0,9.84,9.84,9.81,9.82,18000.0
2011-07-19 12:50:00,9.81,9.85,9.81,9.84,14100.0,9.81,9.85,9.81,9.84,14100.0
2011-07-19 13:00:00,9.84,9.85,9.83,9.84,17200.0,9.84,9.85,9.83,9.84,17200.0
2011-07-19 13:10:00,9.84,9.88,9.83,9.88,34000.0,9.84,9.88,9.83,9.88,34000.0
2011-07-19 13:20:00,9.88,9.9,9.87,9.9,49200.0,9.88,9.9,9.87,9.9,49200.0
2011-07-19 13:30:00,9.9,9.91,9.87,9.9,133700.0,9.9,9.91,9.87,9.9,133700.0
2011-07-19 13:40:00,9.89,9.91,9.87,9.87,54400.0,9.89,9.91,9.87,9.87,54400.0
2011-07-19 13:50:00,9.88,9.88,9.87,9.87,6500.0,9.88,9.88,9.87,9.87,6500.0
2011-07-19 14:00:00,9.88,9.88,9.86,9.87,19700.0,9.88,9.88,9.86,9.87,19700.0
2011-07-19 14:10:00,9.87,9.87,9.86,9.86,55300.0,9.87,9.87,9.86,9.86,55300.0
2011-07-19 14:20:00,9.86,9.86,9.83,9.83,49700.0,9.86,9.86,9.83,9.83,49700.0
2011-07-19 14:30:00,9.84,9.85,9.83,9.85,29500.0,9.84,9.85,9.83,9.85,29500.0
2011-07-19 14:40:00,9.85,9.89,9.84,9.88,39900.0,9.85,9.89,9.84,9.88,39900.0
2011-07-19 14:50:00,9.88,9.9,9.87,9.89,98200.0,9.88,9.9,9.87,9.89,98200.0
2011-07-19 15:00:00,9.89,9.91,9.88,9.9,38500.0,9.89,9.91,9.88,9.9,38500.0
2011-07-19 15:10:00,9.9,9.9,9.86,9.86,25900.0,9.9,9.9,9.86,9.86,25900.0
2011-07-19 15:20:00,9.87,9.89,9.86,9.86,60500.0,9.87,9.89,9.86,9.86,60500.0
2011-07-19 15:30:00,9.86,9.89,9.86,9.88,78700.0,9.86,9.89,9.86,9.88,78700.0
2011-07-19 15:40:00,9.87,9.89,9.87,9.89,89900.0,9.87,9.89,9.87,9.89,89900.0
2011-07-19 15:50:00,9.89,9.89,9.85,9.85,272800.0,9.89,9.89,9.85,9.85,272800.0
2011-07-20 09:30:00,9.91,9.91,9.75,9.8,66400.0,9.91,9.91,9.75,9.8,66400.0
2011-07-20 09:40:00,9.8,9.8,9.76,9.78,40100.0,9.8,9.8,9.76,9.78,40100.0
2011-07-20 09:50:00,9.77,9.78,9.75,9.77,32400.0,9.77,9.78,9.75,9.77,32400.0
2011-07-20 10:00:00,9.76,9.8,9.75,9.76,40700.0,9.76,9.8,9.75,9.76,40700.0
2011-07-20 10:10:00,9.76,9.79,9.76,9.76,62900.0,9.76,9.79,9.76,9.76,62900.0
2011-07-20 10:20:00,9.76,9.79,9.76,9.79,30200.0,9.76,9.79,9.76,9.79,30200.0
2011-07-20 10:30:00,9.79,9.82,9.78,9.82,34000.0,9.79,9.82,9.78,9.82,34000.0
2011-07-20 10:40:00,9.82,9.85,9.81,9.83,71900.0,9.82,9.85,9.81,9.83,71900.0
2011-07-20 10:50:00,9.83,9.84,9.83,9.83,10000.0,9.83,9.84,9.83,9.83,10000.0
2011-07-20 11:00:00,9.83,9.85,9.82,9.85,22400.0,9.83,9.85,9.82,9.85,22400.0
2011-07-20 11:10:00,9.84,9.85,9.83,9.84,56400.0,9.84,9.85,9.83,9.84,56400.0
2011-07-20 11:20:00,9.84,9.84,9.82,9.83,17000.0,9.84,9.84,9.82,9.83,17000.0
2011-07-20 11:30:00,9.82,9.82,9.78,9.78,14000.0,9.82,9.82,9.78,9.78,14000.0
2011-07-20 11:40:00,9.79,9.79,9.78,9.78,55900.0,9.79,9.79,9.78,9.78,55900.0
2011-07-20 11:50:00,9.78,9.79,9.78,9.78,34700.0,9.78,9.79,9.78,9.78,34700.0
2011-07-20 12:00:00,9.79,9.79,9.78,9.79,6300.0,9.79,9.79,9.78,9.79,6300.0
2011-07-20 12:10:00,9.78,9.79,9.78,9.79,10300.0,9.78,9.79,9.78,9.79,10300.0
2011-07-20 12:20:00,9.79,9.79,9.78,9.78,13900.0,9.79,9.79,9.78,9.78,13900.0
2011-07-20 12:30:00,9.79,9.79,9.78,9.78,1100.0,9.79,9.79,9.78,9.78,1100.0
2011-07-20 12:40:00,9.79,9.79,9.78,9.78,10400.0,9.79,9.79,9.78,9.78,10400.0
2011-07-20 12:50:00,9.79,9.81,9.79,9.81,24900.0,9.79,9.81,9.79,9.81,24900.0
2011-07-20 13:00:00,9.8,9.82,9.8,9.81,13200.0,9.8,9.82,9.8,9.81,13200.0
2011-07-20 13:10:00,9.81,9.83,9.81,9.81,37100.0,9.81,9.83,9.81,9.81,37100.0
2011-07-20 13:20:00,9.81,9.84,9.81,9.83,40200.0,9.81,9.84,9.81,9.83,40200.0
2011-07-20 13:30:00,9.84,9.84,9.81,9.83,60100.0,9.84,9.84,9.81,9.83,60100.0
2011-07-20 13:40:00,9.83,9.85,9.83,9.84,64100.0,9.83,9.85,9.83,9.84,64100.0
2011-07-20 13:50:00,9.85,9.86,9.84,9.85,33800.0,9.85,9.86,9.84,9.85,33800.0
2011-07-20 14:00:00,9.85,9.85,9.84,9.85,7800.0,9.85,9.85,9.84,9.85,7800.0
2011-07-20 14:10:00,9.84,9.85,9.84,9.85,16200.0,9.84,9.85,9.84,9.85,16200.0
2011-07-20 14:20:00,9.84,9.85,9.84,9.85,15200.0,9.84,9.85,9.84,9.85,15200.0
2011-07-20 14:30:00,9.84,9.85,9.84,9.85,29100.0,9.84,9.85,9.84,9.85,29100.0
2011-07-20 14:40:00,9.85,9.85,9.83,9.84,50900.0,9.85,9.85,9.83,9.84,50900.0
2011-07-20 14:50:00,9.84,9.84,9.83,9.83,13400.0,9.84,9.84,9.83,9.83,13400.0
2011-07-20 15:00:00,9.83,9.84,9.81,9.81,25100.0,9.83,9.84,9.81,9.81,25100.0
2011-07-20 15:10:00,9.81,9.85,9.81,9.85,43300.0,9.81,9.85,9.81,9.85,43300.0
2011-07-20 15:20:00,9.84,9.85,9.8,9.8,34400.0,9.84,9.85,9.8,9.8,34400.0
2011-07-20 15:30:00,9.8,9.8,9.79,9.79,29700.0,9.8,9.8,9.79,9.79,29700.0
2011-07-20 15:40:00,9.79,9.8,9.77,9.79,86200.0,9.79,9.8,9.77,9.79,86200.0
2011-07-20 15:50:00,9.78,9.8,9.78,9.78,160100.0,9.78,9.8,9.78,9.78,160100.0
2011-07-21 09:30:00,9.82,9.83,9.75,9.75,33300.0,9.82,9.83,9.75,9.75,33300.0
2011-07-21 09:40:00,9.76,9.88,9.74,9.87,60600.0,9.76,9.88,9.74,9.87,60600.0
2011-07-21 09:50:00,9.86,9.87,9.83,9.85,24000.0,9.86,9.87,9.83,9.85,24000.0
2011-07-21 10:00:00,9.84,9.87,9.81,9.87,46300.0,9.84,9.87,9.81,9.87,46300.0
2011-07-21 10:10:00,9.87,9.91,9.87,9.88,49000.0,9.87,9.91,9.87,9.88,49000.0
2011-07-21 10:20:00,9.89,9.91,9.87,9.91,59200.0,9.89,9.91,9.87,9.91,59200.0
2011-07-21 10:30:00,9.91,9.91,9.89,9.89,59900.0,9.91,9.91,9.89,9.89,59900.0
2011-07-21 10:40:00,9.9,9.9,9.87,9.87,27300.0,9.9,9.9,9.87,9.87,27300.0
2011-07-21 10:50:00,9.88,9.91,9.88,9.9,34000.0,9.88,9.91,9.88,9.9,34000.0
2011-07-21 11:00:00,9.9,9.91,9.9,9.9,10800.0,9.9,9.91,9.9,9.9,10800.0
2011-07-21 11:10:00,9.9,9.91,9.89,9.89,77500.0,9.9,9.91,9.89,9.89,77500.0
2011-07-21 11:20:00,9.9,9.9,9.85,9.88,69800.0,9.9,9.9,9.85,9.88,69800.0
2011-07-21 11:30:00,9.88,9.89,9.87,9.87,25900.0,9.88,9.89,9.87,9.87,25900.0
2011-07-21 11:40:00,9.87,9.88,9.84,9.84,16400.0,9.87,9.88,9.84,9.84,16400.0
2011-07-21 11:50:00,9.84,9.88,9.84,9.88,34400.0,9.84,9.88,9.84,9.88,34400.0
2011-07-21 12:00:00,9.87,9.89,9.87,9.89,36700.0,9.87,9.89,9.87,9.89,36700.0
2011-07-21 12:10:00,9.89,9.9,9.88,9.89,128800.0,9.89,9.9,9.88,9.89,128800.0
2011-07-21 12:20:00,9.9,9.9,9.88,9.9,33200.0,9.9,9.9,9.88,9.9,33200.0
2011-07-21 12:30:00,9.9,9.92,9.89,9.92,72300.0,9.9,9.92,9.89,9.92,72300.0
2011-07-21 12:40:00,9.92,9.97,9.91,9.93,107500.0,9.92,9.97,9.91,9.93,107500.0
2011-07-21 12:50:00,9.94,9.95,9.91,9.95,91300.0,9.94,9.95,9.91,9.95,91300.0
2011-07-21 13:00:00,9.94,9.96,9.93,9.93,93600.0,9.94,9.96,9.93,9.93,93600.0
2011-07-21 13:10:00,9.93,9.94,9.9,9.91,167900.0,9.93,9.94,9.9,9.91,167900.0
2011-07-21 13:20:00,9.91,9.96,9.9,9.95,128800.0,9.91,9.96,9.9,9.95,128800.0
2011-07-21 13:30:00,9.94,9.95,9.93,9.94,25000.0,9.94,9.95,9.93,9.94,25000.0
2011-07-21 13:40:00,9.94,9.95,9.9,9.91,225500.0,9.94,9.95,9.9,9.91,225500.0
2011-07-21 13:50:00,9.92,9.92,9.89,9.91,16000.0,9.92,9.92,9.89,9.91,16000.0
2011-07-21 14:00:00,9.91,9.92,9.9,9.91,24800.0,9.91,9.92,9.9,9.91,24800.0
2011-07-21 14:10:00,9.9,9.91,9.9,9.9,14800.0,9.9,9.91,9.9,9.9,14800.0
2011-07-21 14:20:00,9.89,9.9,9.88,9.88,9000.0,9.89,9.9,9.88,9.88,9000.0
2011-07-21 14:30:00,9.88,9.89,9.88,9.88,15400.0,9.88,9.89,9.88,9.88,15400.0
2011-07-21 14:40:00,9.88,9.9,9.88,9.89,19700.0,9.88,9.9,9.88,9.89,19700.0
2011-07-21 14:50:00,9.89,9.92,9.89,9.92,38300.0,9.89,9.92,9.89,9.92,38300.0
2011-07-21 15:00:00,9.92,9.92,9.89,9.91,76700.0,9.92,9.92,9.89,9.91,76700.0
2011-07-21 15:10:00,9.91,9.91,9.89,9.9,40400.0,9.91,9.91,9.89,9.9,40400.0
2011-07-21 15:20:00,9.9,9.9,9.88,9.88,31200.0,9.9,9.9,9.88,9.88,31200.0
2011-07-21 15:30:00,9.88,9.89,9.85,9.86,61200.0,9.88,9.89,9.85,9.86,61200.0
2011-07-21 15:40:00,9.87,9.87,9.84,9.84,92600.0,9.87,9.87,9.84,9.84,92600.0
2011-07-21 15:50:00,9.84,9.85,9.83,9.84,121800.0,9.84,9.85,9.83,9.84,121800.0
2011-07-22 09:30:00,9.88,10.0,9.85,9.93,89900.0,9.88,10.0,9.85,9.93,89900.0
2011-07-22 09:40:00,9.93,9.94,9.91,9.93,67100.0,9.93,9.94,9.91,9.93,67100.0
2011-07-22 09:50:00,9.93,9.96,9.89,9.89,125900.0,9.93,9.96,9.89,9.89,125900.0
2011-07-22 10:00:00,9.89,9.91,9.88,9.88,46900.0,9.89,9.91,9.88,9.88,46900.0
2011-07-22 10:10:00,9.89,9.9,9.86,9.86,12800.0,9.89,9.9,9.86,9.86,12800.0
2011-07-22 10:20:00,9.87,9.88,9.84,9.87,20500.0,9.87,9.88,9.84,9.87,20500.0
2011-07-22 10:30:00,9.87,9.91,9.86,9.89,24000.0,9.87,9.91,9.86,9.89,24000.0
2011-07-22 10:40:00,9.9,9.9,9.89,9.89,11300.0,9.9,9.9,9.89,9.89,11300.0
2011-07-22 10:50:00,9.89,9.89,9.88,9.89,10300.0,9.89,9.89,9.88,9.89,10300.0
2011-07-22 11:00:00,9.9,9.9,9.89,9.89,4900.0,9.9,9.9,9.89,9.89,4900.0
2011-07-22 11:10:00,9.89,9.9,9.89,9.89,293100.0,9.89,9.9,9.89,9.89,293100.0
2011-07-22 11:20:00,9.9,9.9,9.88,9.88,12900.0,9.9,9.9,9.88,9.88,12900.0
2011-07-22 11:30:00,9.88,9.9,9.88,9.9,19100.0,9.88,9.9,9.88,9.9,19100.0
2011-07-22 11:40:00,9.9,9.9,9.88,9.89,33500.0,9.9,9.9,9.88,9.89,33500.0
2011-07-22 11:50:00,9.89,9.89,9.88,9.88,1400.0,9.89,9.89,9.88,9.88,1400.0
2011-07-22 12:00:00,9.88,9.9,9.88,9.9,27400.0,9.88,9.9,9.88,9.9,27400.0
2011-07-22 12:10:00,9.9,9.91,9.89,9.9,65800.0,9.9,9.91,9.89,9.9,65800.0
2011-07-22 12:20:00,9.9,9.93,9.89,9.92,87000.0,9.9,9.93,9.89,9.92,87000.0
2011-07-22 12:30:00,9.92,9.93,9.91,9.93,50200.0,9.92,9.93,9.91,9.93,50200.0
2011-07-22 12:40:00,9.93,9.98,9.93,9.96,76500.0,9.93,9.98,9.93,9.96,76500.0
2011-07-22 12:50:00,9.97,10.0,9.96,10.0,14900.0,9.97,10.0,9.96,10.0,14900.0
2011-07-22 13:00:00,9.99,9.99,9.97,9.97,13600.0,9.99,9.99,9.97,9.97,13600.0
2011-07-22 13:10:00,9.97,9.98,9.96,9.98,47700.0,9.97,9.98,9.96,9.98,47700.0
2011-07-22 13:20:00,9.98,9.98,9.97,9.97,4600.0,9.98,9.98,9.97,9.97,4600.0
2011-07-22 13:30:00,9.97,9.98,9.97,9.98,46800.0,9.97,9.98,9.97,9.98,46800.0
2011-07-22 13:40:00,9.97,9.98,9.97,9.97,5200.0,9.97,9.98,9.97,9.97,5200.0
2011-07-22 13:50:00,9.98,9.98,9.97,9.97,2900.0,9.98,9.98,9.97,9.97,2900.0
2011-07-22 14:00:00,9.97,9.99,9.97,9.98,44400.0,9.97,9.99,9.97,9.98,44400.0
2011-07-22 14:10:00,9.99,9.99,9.98,9.98,2100.0,9.99,9.99,9.98,9.98,2100.0
2011-07-22 14:20:00,9.98,9.99,9.98,9.98,3400.0,9.98,9.99,9.98,9.98,3400.0
2011-07-22 14:30:00,9.98,9.99,9.95,9.95,42600.0,9.98,9.99,9.95,9.95,42600.0
2011-07-22 14:40:00,9.96,9.96,9.95,9.96,7300.0,9.96,9.96,9.95,9.96,7300.0
2011-07-22 14:50:00,9.95,9.97,9.95,9.97,22800.0,9.95,9.97,9.95,9.97,22800.0
2011-07-22 15:00:00,9.97,9.98,9.96,9.98,30300.0,9.97,9.98,9.96,9.98,30300.0
2011-07-22 15:10:00,9.99,9.99,9.98,9.99,25300.0,9.99,9.99,9.98,9.99,25300.0
2011-07-22 15:20:00,9.98,9.99,9.98,9.99,44700.0,9.98,9.99,9.98,9.99,44700.0
2011-07-22 15:30:00,9.99,9.99,9.96,9.97,101900.0,9.99,9.99,9.96,9.97,101900.0
2011-07-22 15:40:00,9.96,10.0,9.96,10.0,211800.0,9.96,10.0,9.96,10.0,211800.0
2011-07-22 15:50:00,10.0,10.0,9.98,9.98,230200.0,10.0,10.0,9.98,9.98,230200.0
2011-07-25 09:30:00,9.88,9.88,9.76,9.86,29500.0,9.88,9.88,9.76,9.86,29500.0
2011-07-25 09:40:00,9.85,9.87,9.81,9.85,37500.0,9.85,9.87,9.81,9.85,37500.0
2011-07-25 09:50:00,9.86,9.91,9.86,9.91,35100.0,9.86,9.91,9.86,9.91,35100.0
2011-07-25 10:00:00,9.91,9.93,9.89,9.89,37700.0,9.91,9.93,9.89,9.89,37700.0
2011-07-25 10:10:00,9.9,9.94,9.9,9.94,44400.0,9.9,9.94,9.9,9.94,44400.0
2011-07-25 10:20:00,9.94,9.96,9.93,9.93,42600.0,9.94,9.96,9.93,9.93,42600.0
2011-07-25 10:30:00,9.93,9.96,9.92,9.95,65600.0,9.93,9.96,9.92,9.95,65600.0
2011-07-25 10:40:00,9.95,9.98,9.95,9.97,36200.0,9.95,9.98,9.95,9.97,36200.0
2011-07-25 10:50:00,9.97,10.0,9.95,9.96,28300.0,9.97,10.0,9.95,9.96,28300.0
2011-07-25 11:00:00,9.95,9.97,9.93,9.94,12900.0,9.95,9.97,9.93,9.94,12900.0
2011-07-25 11:10:00,9.93,10.0,9.92,9.98,124200.0,9.93,10.0,9.92,9.98,124200.0
2011-07-25 11:20:00,9.98,10.0,9.98,10.0,13100.0,9.98,10.0,9.98,10.0,13100.0
2011-07-25 11:30:00,9.99,10.04,9.98,10.02,65000.0,9.99,10.04,9.98,10.02,65000.0
2011-07-25 11:40:00,10.01,10.07,10.01,10.07,69600.0,10.01,10.07,10.01,10.07,69600.0
2011-07-25 11:50:00,10.07,10.07,10.03,10.03,17900.0,10.07,10.07,10.03,10.03,17900.0
2011-07-25 12:00:00,10.03,10.03,10.02,10.03,7900.0,10.03,10.03,10.02,10.03,7900.0
2011-07-25 12:10:00,10.03,10.03,10.02,10.03,24600.0,10.03,10.03,10.02,10.03,24600.0
2011-07-25 12:20:00,10.03,10.03,10.02,10.03,5400.0,10.03,10.03,10.02,10.03,5400.0
2011-07-25 12:30:00,10.02,10.04,10.02,10.04,9500.0,10.02,10.04,10.02,10.04,9500.0
2011-07-25 12:40:00,10.04,10.11,10.03,10.06,96800.0,10.04,10.11,10.03,10.06,96800.0
2011-07-25 12:50:00,10.06,10.07,10.05,10.05,7500.0,10.06,10.07,10.05,10.05,7500.0
2011-07-25 13:00:00,10.05,10.06,10.04,10.04,24800.0,10.05,10.06,10.04,10.04,24800.0
2011-07-25 13:10:00,10.04,10.05,10.04,10.04,2300.0,10.04,10.05,10.04,10.04,2300.0
2011-07-25 13:20:00,10.04,10.05,10.04,10.04,1800.0,10.04,10.05,10.04,10.04,1800.0
2011-07-25 13:30:00,10.05,10.05,10.03,10.03,15400.0,10.05,10.05,10.03,10.03,15400.0
2011-07-25 13:40:00,10.02,10.03,10.01,10.01,4100.0,10.02,10.03,10.01,10.01,4100.0
2011-07-25 13:50:00,10.01,10.02,10.0,10.0,6400.0,10.01,10.02,10.0,10.0,6400.0
2011-07-25 14:00:00,10.0,10.01,10.0,10.01,3600.0,10.0,10.01,10.0,10.01,3600.0
2011-07-25 14:10:00,10.01,10.01,9.98,9.98,14200.0,10.01,10.01,9.98,9.98,14200.0
2011-07-25 14:20:00,9.98,9.99,9.98,9.98,4000.0,9.98,9.99,9.98,9.98,4000.0
2011-07-25 14:30:00,9.98,9.99,9.96,9.96,14300.0,9.98,9.99,9.96,9.96,14300.0
2011-07-25 14:40:00,9.96,9.97,9.96,9.96,12400.0,9.96,9.97,9.96,9.96,12400.0
2011-07-25 14:50:00,9.96,9.96,9.95,9.96,17400.0,9.96,9.96,9.95,9.96,17400.0
2011-07-25 15:00:00,9.95,9.95,9.91,9.91,43200.0,9.95,9.95,9.91,9.91,43200.0
2011-07-25 15:10:00,9.91,9.92,9.87,9.92,55100.0,9.91,9.92,9.87,9.92,55100.0
2011-07-25 15:20:00,9.91,9.91,9.89,9.89,26200.0,9.91,9.91,9.89,9.89,26200.0
2011-07-25 15:30:00,9.89,9.92,9.89,9.91,36700.0,9.89,9.92,9.89,9.91,36700.0
2011-07-25 15:40:00,9.91,9.92,9.87,9.89,64600.0,9.91,9.92,9.87,9.89,64600.0
2011-07-25 15:50:00,9.88,9.9,9.88,9.89,163600.0,9.88,9.9,9.88,9.89,163600.0
2011-07-26 09:30:00,9.9,9.99,9.84,9.92,60800.0,9.9,9.99,9.84,9.92,60800.0
2011-07-26 09:40:00,9.92,9.92,9.82,9.83,34300.0,9.92,9.92,9.82,9.83,34300.0
2011-07-26 09:50:00,9.83,9.84,9.79,9.8,20800.0,9.83,9.84,9.79,9.8,20800.0
2011-07-26 10:00:00,9.8,9.82,9.78,9.79,26500.0,9.8,9.82,9.78,9.79,26500.0
2011-07-26 10:10:00,9.79,9.82,9.79,9.79,23500.0,9.79,9.82,9.79,9.79,23500.0
2011-07-26 10:20:00,9.79,9.8,9.79,9.79,18100.0,9.79,9.8,9.79,9.79,18100.0
2011-07-26 10:30:00,9.8,9.8,9.76,9.78,38200.0,9.8,9.8,9.76,9.78,38200.0
2011-07-26 10:40:00,9.78,9.79,9.77,9.77,22100.0,9.78,9.79,9.77,9.77,22100.0
2011-07-26 10:50:00,9.77,9.78,9.76,9.77,11400.0,9.77,9.78,9.76,9.77,11400.0
2011-07-26 11:00:00,9.76,9.78,9.76,9.77,11700.0,9.76,9.78,9.76,9.77,11700.0
2011-07-26 11:10:00,9.78,9.79,9.77,9.79,16900.0,9.78,9.79,9.77,9.79,16900.0
2011-07-26 11:20:00,9.79,9.83,9.78,9.83,23700.0,9.79,9.83,9.78,9.83,23700.0
2011-07-26 11:30:00,9.82,9.83,9.81,9.82,18500.0,9.82,9.83,9.81,9.82,18500.0
2011-07-26 11:40:00,9.82,9.82,9.79,9.79,32500.0,9.82,9.82,9.79,9.79,32500.0
2011-07-26 11:50:00,9.79,9.8,9.78,9.79,18200.0,9.79,9.8,9.78,9.79,18200.0
2011-07-26 12:00:00,9.78,9.79,9.76,9.76,30300.0,9.78,9.79,9.76,9.76,30300.0
2011-07-26 12:10:00,9.76,9.77,9.76,9.77,12900.0,9.76,9.77,9.76,9.77,12900.0
2011-07-26 12:20:00,9.76,9.77,9.76,9.76,14300.0,9.76,9.77,9.76,9.76,14300.0
2011-07-26 12:30:00,9.77,9.78,9.76,9.78,22200.0,9.77,9.78,9.76,9.78,22200.0
2011-07-26 12:40:00,9.77,9.78,9.75,9.76,14900.0,9.77,9.78,9.75,9.76,14900.0
2011-07-26 12:50:00,9.75,9.77,9.75,9.77,18600.0,9.75,9.77,9.75,9.77,18600.0
2011-07-26 13:00:00,9.77,9.78,9.76,9.77,167400.0,9.77,9.78,9.76,9.77,167400.0
2011-07-26 13:10:00,9.77,9.79,9.77,9.78,85100.0,9.77,9.79,9.77,9.78,85100.0
2011-07-26 13:20:00,9.79,9.8,9.78,9.79,36000.0,9.79,9.8,9.78,9.79,36000.0
2011-07-26 13:30:00,9.79,9.81,9.79,9.81,25800.0,9.79,9.81,9.79,9.81,25800.0
2011-07-26 13:40:00,9.81,9.81,9.8,9.81,20200.0,9.81,9.81,9.8,9.81,20200.0
2011-07-26 13:50:00,9.81,9.82,9.8,9.81,12200.0,9.81,9.82,9.8,9.81,12200.0
2011-07-26 14:00:00,9.81,9.84,9.81,9.84,53600.0,9.81,9.84,9.81,9.84,53600.0
2011-07-26 14:10:00,9.84,9.88,9.83,9.87,30700.0,9.84,9.88,9.83,9.87,30700.0
2011-07-26 14:20:00,9.88,9.89,9.88,9.89,22700.0,9.88,9.89,9.88,9.89,22700.0
2011-07-26 14:30:00,9.89,9.9,9.88,9.9,73700.0,9.89,9.9,9.88,9.9,73700.0
2011-07-26 14:40:00,9.89,9.9,9.87,9.88,33400.0,9.89,9.9,9.87,9.88,33400.0
2011-07-26 14:50:00,9.87,9.92,9.87,9.91,114700.0,9.87,9.92,9.87,9.91,114700.0
2011-07-26 15:00:00,9.9,9.9,9.88,9.89,13600.0,9.9,9.9,9.88,9.89,13600.0
2011-07-26 15:10:00,9.88,9.89,9.88,9.89,44700.0,9.88,9.89,9.88,9.89,44700.0
2011-07-26 15:20:00,9.88,9.89,9.88,9.88,21400.0,9.88,9.89,9.88,9.88,21400.0
2011-07-26 15:30:00,9.88,9.89,9.87,9.88,35300.0,9.88,9.89,9.87,9.88,35300.0
2011-07-26 15:40:00,9.87,9.88,9.85,9.86,73500.0,9.87,9.88,9.85,9.86,73500.0
2011-07-26 15:50:00,9.85,9.87,9.84,9.86,224600.0,9.85,9.87,9.84,9.86,224600.0
2011-07-27 09:30:00,9.78,9.78,9.72,9.74,26000.0,9.78,9.78,9.72,9.74,26000.0
2011-07-27 09:40:00,9.73,9.75,9.69,9.71,40700.0,9.73,9.75,9.69,9.71,40700.0
2011-07-27 09:50:00,9.71,9.71,9.65,9.66,22500.0,9.71,9.71,9.65,9.66,22500.0
2011-07-27 10:00:00,9.65,9.65,9.58,9.58,41800.0,9.65,9.65,9.58,9.58,41800.0
2011-07-27 10:10:00,9.58,9.59,9.57,9.58,31400.0,9.58,9.59,9.57,9.58,31400.0
2011-07-27 10:20:00,9.58,9.58,9.53,9.58,101600.0,9.58,9.58,9.53,9.58,101600.0
2011-07-27 10:30:00,9.58,9.6,9.56,9.59,97200.0,9.58,9.6,9.56,9.59,97200.0
2011-07-27 10:40:00,9.59,9.6,9.57,9.6,52300.0,9.59,9.6,9.57,9.6,52300.0
2011-07-27 10:50:00,9.6,9.64,9.6,9.64,116800.0,9.6,9.64,9.6,9.64,116800.0
2011-07-27 11:00:00,9.63,9.64,9.62,9.63,31100.0,9.63,9.64,9.62,9.63,31100.0
2011-07-27 11:10:00,9.63,9.67,9.62,9.66,117000.0,9.63,9.67,9.62,9.66,117000.0
2011-07-27 11:20:00,9.66,9.67,9.65,9.65,49200.0,9.66,9.67,9.65,9.65,49200.0
2011-07-27 11:30:00,9.65,9.69,9.63,9.64,72700.0,9.65,9.69,9.63,9.64,72700.0
2011-07-27 11:40:00,9.64,9.65,9.63,9.63,5100.0,9.64,9.65,9.63,9.63,5100.0
2011-07-27 11:50:00,9.63,9.63,9.59,9.6,94800.0,9.63,9.63,9.59,9.6,94800.0
2011-07-27 12:00:00,9.6,9.6,9.58,9.58,30900.0,9.6,9.6,9.58,9.58,30900.0
2011-07-27 12:10:00,9.58,9.62,9.58,9.61,23800.0,9.58,9.62,9.58,9.61,23800.0
2011-07-27 12:20:00,9.61,9.62,9.58,9.58,22200.0,9.61,9.62,9.58,9.58,22200.0
2011-07-27 12:30:00,9.58,9.59,9.56,9.56,17600.0,9.58,9.59,9.56,9.56,17600.0
2011-07-27 12:40:00,9.56,9.58,9.56,9.58,14300.0,9.56,9.58,9.56,9.58,14300.0
2011-07-27 12:50:00,9.58,9.58,9.57,9.57,35800.0,9.58,9.58,9.57,9.57,35800.0
2011-07-27 13:00:00,9.57,9.59,9.56,9.58,23400.0,9.57,9.59,9.56,9.58,23400.0
2011-07-27 13:10:00,9.58,9.58,9.56,9.56,18000.0,9.58,9.58,9.56,9.56,18000.0
2011-07-27 13:20:00,9.56,9.56,9.55,9.55,47900.0,9.56,9.56,9.55,9.55,47900.0
2011-07-27 13:30:00,9.56,9.57,9.55,9.57,26700.0,9.56,9.57,9.55,9.57,26700.0
2011-07-27 13:40:00,9.57,9.58,9.56,9.58,7400.0,9.57,9.58,9.56,9.58,7400.0
2011-07-27 13:50:00,9.58,9.58,9.57,9.57,13700.0,9.58,9.58,9.57,9.57,13700.0
2011-07-27 14:00:00,9.57,9.58,9.55,9.57,33000.0,9.57,9.58,9.55,9.57,33000.0
2011-07-27 14:10:00,9.56,9.57,9.54,9.55,33600.0,9.56,9.57,9.54,9.55,33600.0
2011-07-27 14:20:00,9.55,9.56,9.54,9.56,73100.0,9.55,9.56,9.54,9.56,73100.0
2011-07-27 14:30:00,9.55,9.56,9.54,9.54,70400.0,9.55,9.56,9.54,9.54,70400.0
2011-07-27 14:40:00,9.55,9.55,9.53,9.55,22800.0,9.55,9.55,9.53,9.55,22800.0
2011-07-27 14:50:00,9.54,9.55,9.52,9.53,45300.0,9.54,9.55,9.52,9.53,45300.0
2011-07-27 15:00:00,9.54,9.55,9.53,9.54,47900.0,9.54,9.55,9.53,9.54,47900.0
2011-07-27 15:10:00,9.54,9.54,9.5,9.51,79300.0,9.54,9.54,9.5,9.51,79300.0
2011-07-27 15:20:00,9.51,9.52,9.48,9.52,66500.0,9.51,9.52,9.48,9.52,66500.0
2011-07-27 15:30:00,9.52,9.52,9.51,9.52,30800.0,9.52,9.52,9.51,9.52,30800.0
2011-07-27 15:40:00,9.51,9.52,9.5,9.51,109600.0,9.51,9.52,9.5,9.51,109600.0
2011-07-27 15:50:00,9.5,9.52,9.47,9.51,455700.0,9.5,9.52,9.47,9.51,455700.0
2011-07-28 09:30:00,9.5,9.58,9.37,9.46,47000.0,9.5,9.58,9.37,9.46,47000.0
2011-07-28 09:40:00,9.45,9.49,9.43,9.45,31500.0,9.45,9.49,9.43,9.45,31500.0
2011-07-28 09:50:00,9.46,9.54,9.46,9.5,44700.0,9.46,9.54,9.46,9.5,44700.0
2011-07-28 10:00:00,9.5,9.51,9.46,9.49,31400.0,9.5,9.51,9.46,9.49,31400.0
2011-07-28 10:10:00,9.49,9.54,9.49,9.49,33800.0,9.49,9.54,9.49,9.49,33800.0
2011-07-28 10:20:00,9.5,9.51,9.47,9.48,16500.0,9.5,9.51,9.47,9.48,16500.0
2011-07-28 10:30:00,9.48,9.49,9.45,9.48,24200.0,9.48,9.49,9.45,9.48,24200.0
2011-07-28 10:40:00,9.47,9.54,9.47,9.54,52000.0,9.47,9.54,9.47,9.54,52000.0
2011-07-28 10:50:00,9.54,9.56,9.53,9.55,48400.0,9.54,9.56,9.53,9.55,48400.0
2011-07-28 11:00:00,9.55,9.6,9.55,9.59,25900.0,9.55,9.6,9.55,9.59,25900.0
2011-07-28 11:10:00,9.59,9.61,9.59,9.6,38600.0,9.59,9.61,9.59,9.6,38600.0
2011-07-28 11:20:00,9.6,9.66,9.59,9.66,34900.0,9.6,9.66,9.59,9.66,34900.0
2011-07-28 11:30:00,9.65,9.65,9.61,9.62,16700.0,9.65,9.65,9.61,9.62,16700.0
2011-07-28 11:40:00,9.62,9.63,9.61,9.62,13100.0,9.62,9.63,9.61,9.62,13100.0
2011-07-28 11:50:00,9.61,9.61,9.6,9.6,6300.0,9.61,9.61,9.6,9.6,6300.0
2011-07-28 12:00:00,9.6,9.62,9.6,9.62,8800.0,9.6,9.62,9.6,9.62,8800.0
2011-07-28 12:10:00,9.62,9.62,9.61,9.61,33900.0,9.62,9.62,9.61,9.61,33900.0
2011-07-28 12:20:00,9.61,9.61,9.6,9.6,15500.0,9.61,9.61,9.6,9.6,15500.0
2011-07-28 12:30:00,9.6,9.61,9.6,9.61,15200.0,9.6,9.61,9.6,9.61,15200.0
2011-07-28 12:40:00,9.6,9.61,9.6,9.6,8700.0,9.6,9.61,9.6,9.6,8700.0
2011-07-28 12:50:00,9.61,9.63,9.57,9.57,117100.0,9.61,9.63,9.57,9.57,117100.0
2011-07-28 13:00:00,9.57,9.57,9.55,9.56,20900.0,9.57,9.57,9.55,9.56,20900.0
2011-07-28 13:10:00,9.56,9.57,9.53,9.53,46200.0,9.56,9.57,9.53,9.53,46200.0
2011-07-28 13:20:00,9.54,9.54,9.51,9.53,25700.0,9.54,9.54,9.51,9.53,25700.0
2011-07-28 13:30:00,9.54,9.54,9.53,9.54,11600.0,9.54,9.54,9.53,9.54,11600.0
2011-07-28 13:40:00,9.54,9.56,9.54,9.55,21200.0,9.54,9.56,9.54,9.55,21200.0
2011-07-28 13:50:00,9.55,9.55,9.54,9.54,16000.0,9.55,9.55,9.54,9.54,16000.0
2011-07-28 14:00:00,9.55,9.55,9.53,9.53,34700.0,9.55,9.55,9.53,9.53,34700.0
2011-07-28 14:10:00,9.53,9.53,9.5,9.52,26800.0,9.53,9.53,9.5,9.52,26800.0
2011-07-28 14:20:00,9.51,9.53,9.48,9.48,44100.0,9.51,9.53,9.48,9.48,44100.0
2011-07-28 14:30:00,9.48,9.49,9.46,9.46,28600.0,9.48,9.49,9.46,9.46,28600.0
2011-07-28 14:40:00,9.46,9.47,9.45,9.47,19200.0,9.46,9.47,9.45,9.47,19200.0
2011-07-28 14:50:00,9.46,9.51,9.45,9.5,65000.0,9.46,9.51,9.45,9.5,65000.0
2011-07-28 15:00:00,9.49,9.49,9.44,9.46,41800.0,9.49,9.49,9.44,9.46,41800.0
2011-07-28 15:10:00,9.47,9.5,9.46,9.48,59000.0,9.47,9.5,9.46,9.48,59000.0
2011-07-28 15:20:00,9.48,9.48,9.43,9.44,48200.0,9.48,9.48,9.43,9.44,48200.0
2011-07-28 15:30:00,9.43,9.46,9.41,9.46,93800.0,9.43,9.46,9.41,9.46,93800.0
2011-07-28 15:40:00,9.46,9.46,9.4,9.45,156400.0,9.46,9.46,9.4,9.45,156400.0
2011-07-28 15:50:00,9.44,9.46,9.41,9.41,323600.0,9.44,9.46,9.41,9.41,323600.0
2011-07-29 09:30:00,10.46,10.46,9.91,10.05,763200.0,10.46,10.46,9.91,10.05,763200.0
2011-07-29 09:40:00,10.04,10.06,9.91,9.99,272500.0,10.04,10.06,9.91,9.99,272500.0
2011-07-29 09:50:00,9.98,9.99,9.74,9.75,504400.0,9.98,9.99,9.74,9.75,504400.0
2011-07-29 10:00:00,9.75,9.84,9.74,9.83,271600.0,9.75,9.84,9.74,9.83,271600.0
2011-07-29 10:10:00,9.84,9.9,9.8,9.88,138700.0,9.84,9.9,9.8,9.88,138700.0
2011-07-29 10:20:00,9.88,9.97,9.88,9.96,105600.0,9.88,9.97,9.88,9.96,105600.0
2011-07-29 10:30:00,9.97,9.97,9.86,9.91,222300.0,9.97,9.97,9.86,9.91,222300.0
2011-07-29 10:40:00,9.91,9.93,9.88,9.93,128800.0,9.91,9.93,9.88,9.93,128800.0
2011-07-29 10:50:00,9.93,10.0,9.93,9.99,144200.0,9.93,10.0,9.93,9.99,144200.0
2011-07-29 11:00:00,10.0,10.03,9.99,10.02,153900.0,10.0,10.03,9.99,10.02,153900.0
2011-07-29 11:10:00,10.03,10.04,9.99,10.03,166000.0,10.03,10.04,9.99,10.03,166000.0
2011-07-29 11:20:00,10.02,10.03,9.99,10.01,230000.0,10.02,10.03,9.99,10.01,230000.0
2011-07-29 11:30:00,10.0,10.01,10.0,10.0,74200.0,10.0,10.01,10.0,10.0,74200.0
2011-07-29 11:40:00,10.0,10.01,9.97,10.0,186900.0,10.0,10.01,9.97,10.0,186900.0
2011-07-29 11:50:00,10.0,10.04,10.0,10.01,115400.0,10.0,10.04,10.0,10.01,115400.0
2011-07-29 12:00:00,10.01,10.03,9.99,10.03,210700.0,10.01,10.03,9.99,10.03,210700.0
2011-07-29 12:10:00,10.03,10.11,10.01,10.1,457000.0,10.03,10.11,10.01,10.1,457000.0
2011-07-29 12:20:00,10.1,10.15,10.09,10.11,249800.0,10.1,10.15,10.09,10.11,249800.0
2011-07-29 12:30:00,10.11,10.16,10.09,10.16,251900.0,10.11,10.16,10.09,10.16,251900.0
2011-07-29 12:40:00,10.15,10.19,10.13,10.14,295500.0,10.15,10.19,10.13,10.14,295500.0
2011-07-29 12:50:00,10.14,10.15,10.08,10.09,230500.0,10.14,10.15,10.08,10.09,230500.0
2011-07-29 13:00:00,10.09,10.09,10.03,10.08,81700.0,10.09,10.09,10.03,10.08,81700.0
2011-07-29 13:10:00,10.09,10.1,10.08,10.1,54300.0,10.09,10.1,10.08,10.1,54300.0
2011-07-29 13:20:00,10.1,10.11,10.09,10.1,228400.0,10.1,10.11,10.09,10.1,228400.0
2011-07-29 13:30:00,10.1,10.13,10.09,10.13,89100.0,10.1,10.13,10.09,10.13,89100.0
2011-07-29 13:40:00,10.13,10.16,10.12,10.12,110500.0,10.13,10.16,10.12,10.12,110500.0
2011-07-29 13:50:00,10.12,10.16,10.12,10.15,141200.0,10.12,10.16,10.12,10.15,141200.0
2011-07-29 14:00:00,10.15,10.2,10.14,10.2,132400.0,10.15,10.2,10.14,10.2,132400.0
2011-07-29 14:10:00,10.2,10.21,10.19,10.21,192800.0,10.2,10.21,10.19,10.21,192800.0
2011-07-29 14:20:00,10.21,10.29,10.2,10.29,192900.0,10.21,10.29,10.2,10.29,192900.0
2011-07-29 14:30:00,10.29,10.32,10.28,10.32,167000.0,10.29,10.32,10.28,10.32,167000.0
2011-07-29 14:40:00,10.32,10.33,10.26,10.32,220700.0,10.32,10.33,10.26,10.32,220700.0
2011-07-29 14:50:00,10.33,10.35,10.31,10.32,200500.0,10.33,10.35,10.31,10.32,200500.0
2011-07-29 15:00:00,10.32,10.32,10.3,10.3,161700.0,10.32,10.32,10.3,10.3,161700.0
2011-07-29 15:10:00,10.31,10.32,10.29,10.3,199000.0,10.31,10.32,10.29,10.3,199000.0
2011-07-29 15:20:00,10.3,10.34,10.29,10.34,258000.0,10.3,10.34,10.29,10.34,258000.0
2011-07-29 15:30:00,10.34,10.39,10.33,10.37,409700.0,10.34,10.39,10.33,10.37,409700.0
2011-07-29 15:40:00,10.37,10.4,10.34,10.39,401500.0,10.37,10.4,10.34,10.39,401500.0
2011-07-29 15:50:00,10.39,10.39,10.31,10.33,699100.0,10.39,10.39,10.31,10.33,699100.0
2011-08-01 09:30:00,10.41,10.48,10.36,10.42,165800.0,10.41,10.48,10.36,10.42,165800.0
2011-08-01 09:40:00,10.41,10.42,10.26,10.3,145300.0,10.41,10.42,10.26,10.3,145300.0
2011-08-01 09:50:00,10.3,10.3,10.27,10.29,65200.0,10.3,10.3,10.27,10.29,65200.0
2011-08-01 10:00:00,10.28,10.29,10.14,10.28,228100.0,10.28,10.29,10.14,10.28,228100.0
2011-08-01 10:10:00,10.28,10.32,10.25,10.29,236100.0,10.28,10.32,10.25,10.29,236100.0
2011-08-01 10:20:00,10.29,10.31,10.22,10.23,69900.0,10.29,10.31,10.22,10.23,69900.0
2011-08-01 10:30:00,10.22,10.24,10.2,10.24,64800.0,10.22,10.24,10.2,10.24,64800.0
2011-08-01 10:40:00,10.24,10.26,10.23,10.23,57400.0,10.24,10.26,10.23,10.23,57400.0
2011-08-01 10:50:00,10.24,10.24,10.2,10.22,57900.0,10.24,10.24,10.2,10.22,57900.0
2011-08-01 11:00:00,10.22,10.22,10.14,10.19,64600.0,10.22,10.22,10.14,10.19,64600.0
2011-08-01 11:10:00,10.18,10.19,10.16,10.16,36100.0,10.18,10.19,10.16,10.16,36100.0
2011-08-01 11:20:00,10.17,10.19,10.16,10.19,48000.0,10.17,10.19,10.16,10.19,48000.0
2011-08-01 11:30:00,10.19,10.19,10.09,10.11,96800.0,10.19,10.19,10.09,10.11,96800.0
2011-08-01 11:40:00,10.12,10.12,10.08,10.1,92600.0,10.12,10.12,10.08,10.1,92600.0
2011-08-01 11:50:00,10.09,10.1,10.05,10.1,112700.0,10.09,10.1,10.05,10.1,112700.0
2011-08-01 12:00:00,10.1,10.12,10.09,10.11,41700.0,10.1,10.12,10.09,10.11,41700.0
2011-08-01 12:10:00,10.11,10.12,10.08,10.08,74900.0,10.11,10.12,10.08,10.08,74900.0
2011-08-01 12:20:00,10.09,10.1,10.07,10.1,54200.0,10.09,10.1,10.07,10.1,54200.0
2011-08-01 12:30:00,10.1,10.1,10.09,10.1,29100.0,10.1,10.1,10.09,10.1,29100.0
2011-08-01 12:40:00,10.1,10.1,10.06,10.07,37900.0,10.1,10.1,10.06,10.07,37900.0
2011-08-01 12:50:00,10.07,10.11,10.06,10.11,47600.0,10.07,10.11,10.06,10.11,47600.0
2011-08-01 13:00:00,10.11,10.11,10.06,10.07,49000.0,10.11,10.11,10.06,10.07,49000.0
2011-08-01 13:10:00,10.06,10.11,10.06,10.1,62900.0,10.06,10.11,10.06,10.1,62900.0
2011-08-01 13:20:00,10.11,10.11,10.1,10.11,28600.0,10.11,10.11,10.1,10.11,28600.0
2011-08-01 13:30:00,10.1,10.12,10.1,10.11,54500.0,10.1,10.12,10.1,10.11,54500.0
2011-08-01 13:40:00,10.1,10.11,10.08,10.09,33600.0,10.1,10.11,10.08,10.09,33600.0
2011-08-01 13:50:00,10.08,10.09,10.06,10.08,55100.0,10.08,10.09,10.06,10.08,55100.0
2011-08-01 14:00:00,10.08,10.08,10.06,10.07,38000.0,10.08,10.08,10.06,10.07,38000.0
2011-08-01 14:10:00,10.06,10.07,10.04,10.06,57300.0,10.06,10.07,10.04,10.06,57300.0
2011-08-01 14:20:00,10.06,10.06,10.04,10.05,73300.0,10.06,10.06,10.04,10.05,73300.0
2011-08-01 14:30:00,10.04,10.05,10.04,10.05,53200.0,10.04,10.05,10.04,10.05,53200.0
2011-08-01 14:40:00,10.05,10.06,10.03,10.05,116300.0,10.05,10.06,10.03,10.05,116300.0
2011-08-01 14:50:00,10.05,10.06,10.04,10.05,203000.0,10.05,10.06,10.04,10.05,203000.0
2011-08-01 15:00:00,10.06,10.06,10.04,10.05,63700.0,10.06,10.06,10.04,10.05,63700.0
2011-08-01 15:10:00,10.05,10.06,10.02,10.02,108100.0,10.05,10.06,10.02,10.02,108100.0
2011-08-01 15:20:00,10.02,10.06,10.02,10.06,118800.0,10.02,10.06,10.02,10.06,118800.0
2011-08-01 15:30:00,10.06,10.07,10.01,10.07,234300.0,10.06,10.07,10.01,10.07,234300.0
2011-08-01 15:40:00,10.06,10.07,10.05,10.06,207200.0,10.06,10.07,10.05,10.06,207200.0
2011-08-01 15:50:00,10.07,10.07,10.03,10.05,505000.0,10.07,10.07,10.03,10.05,505000.0
2011-08-02 09:30:00,10.02,10.08,10.01,10.05,70700.0,10.02,10.08,10.01,10.05,70700.0
2011-08-02 09:40:00,10.07,10.1,10.04,10.08,73500.0,10.07,10.1,10.04,10.08,73500.0
2011-08-02 09:50:00,10.07,10.08,10.04,10.07,67100.0,10.07,10.08,10.04,10.07,67100.0
2011-08-02 10:00:00,10.07,10.09,10.06,10.09,83700.0,10.07,10.09,10.06,10.09,83700.0
2011-08-02 10:10:00,10.09,10.09,10.05,10.05,94800.0,10.09,10.09,10.05,10.05,94800.0
2011-08-02 10:20:00,10.05,10.05,10.0,10.0,74800.0,10.05,10.05,10.0,10.0,74800.0
2011-08-02 10:30:00,10.0,10.01,9.97,9.99,101800.0,10.0,10.01,9.97,9.99,101800.0
2011-08-02 10:40:00,10.0,10.0,9.99,9.99,20300.0,10.0,10.0,9.99,9.99,20300.0
2011-08-02 10:50:00,9.99,10.0,9.95,9.95,57000.0,9.99,10.0,9.95,9.95,57000.0
2011-08-02 11:00:00,9.96,9.98,9.95,9.95,47800.0,9.96,9.98,9.95,9.95,47800.0
2011-08-02 11:10:00,9.95,9.96,9.9,9.93,95900.0,9.95,9.96,9.9,9.93,95900.0
2011-08-02 11:20:00,9.93,9.95,9.91,9.95,38300.0,9.93,9.95,9.91,9.95,38300.0
2011-08-02 11:30:00,9.94,9.96,9.93,9.96,54100.0,9.94,9.96,9.93,9.96,54100.0
2011-08-02 11:40:00,9.95,9.97,9.93,9.95,43500.0,9.95,9.97,9.93,9.95,43500.0
2011-08-02 11:50:00,9.95,9.96,9.93,9.93,32400.0,9.95,9.96,9.93,9.93,32400.0
2011-08-02 12:00:00,9.93,9.94,9.91,9.91,17700.0,9.93,9.94,9.91,9.91,17700.0
2011-08-02 12:10:00,9.91,9.91,9.89,9.91,51700.0,9.91,9.91,9.89,9.91,51700.0
2011-08-02 12:20:00,9.91,9.93,9.91,9.92,32500.0,9.91,9.93,9.91,9.92,32500.0
2011-08-02 12:30:00,9.92,9.92,9.84,9.86,89500.0,9.92,9.92,9.84,9.86,89500.0
2011-08-02 12:40:00,9.86,9.87,9.79,9.8,118900.0,9.86,9.87,9.79,9.8,118900.0
2011-08-02 12:50:00,9.81,9.85,9.8,9.83,71000.0,9.81,9.85,9.8,9.83,71000.0
2011-08-02 13:00:00,9.83,9.85,9.83,9.85,55500.0,9.83,9.85,9.83,9.85,55500.0
2011-08-02 13:10:00,9.85,9.85,9.84,9.85,57200.0,9.85,9.85,9.84,9.85,57200.0
2011-08-02 13:20:00,9.86,9.86,9.85,9.85,9800.0,9.86,9.86,9.85,9.85,9800.0
2011-08-02 13:30:00,9.85,9.86,9.79,9.8,64400.0,9.85,9.86,9.79,9.8,64400.0
2011-08-02 13:40:00,9.8,9.81,9.78,9.79,103900.0,9.8,9.81,9.78,9.79,103900.0
2011-08-02 13:50:00,9.79,9.8,9.75,9.77,85200.0,9.79,9.8,9.75,9.77,85200.0
2011-08-02 14:00:00,9.76,9.8,9.76,9.8,64500.0,9.76,9.8,9.76,9.8,64500.0
2011-08-02 14:10:00,9.79,9.84,9.79,9.84,147700.0,9.79,9.84,9.79,9.84,147700.0
2011-08-02 14:20:00,9.84,9.85,9.78,9.78,63400.0,9.84,9.85,9.78,9.78,63400.0
2011-08-02 14:30:00,9.78,9.79,9.75,9.75,51000.0,9.78,9.79,9.75,9.75,51000.0
2011-08-02 14:40:00,9.75,9.77,9.72,9.76,93700.0,9.75,9.77,9.72,9.76,93700.0
2011-08-02 14:50:00,9.77,9.84,9.76,9.82,70000.0,9.77,9.84,9.76,9.82,70000.0
2011-08-02 15:00:00,9.82,9.83,9.78,9.78,89500.0,9.82,9.83,9.78,9.78,89500.0
2011-08-02 15:10:00,9.79,9.8,9.74,9.76,111100.0,9.79,9.8,9.74,9.76,111100.0
2011-08-02 15:20:00,9.76,9.76,9.7,9.74,125100.0,9.76,9.76,9.7,9.74,125100.0
2011-08-02 15:30:00,9.74,9.75,9.73,9.74,95500.0,9.74,9.75,9.73,9.74,95500.0
2011-08-02 15:40:00,9.73,9.74,9.7,9.73,212800.0,9.73,9.74,9.7,9.73,212800.0
2011-08-02 15:50:00,9.72,9.73,9.69,9.7,401300.0,9.72,9.73,9.69,9.7,401300.0
2011-08-03 09:30:00,9.66,9.76,9.66,9.71,87500.0,9.66,9.76,9.66,9.71,87500.0
2011-08-03 09:40:00,9.71,9.76,9.71,9.76,63000.0,9.71,9.76,9.71,9.76,63000.0
2011-08-03 09:50:00,9.75,9.84,9.75,9.84,66500.0,9.75,9.84,9.75,9.84,66500.0
2011-08-03 10:00:00,9.84,9.86,9.79,9.84,132800.0,9.84,9.86,9.79,9.84,132800.0
2011-08-03 10:10:00,9.84,9.85,9.75,9.76,57800.0,9.84,9.85,9.75,9.76,57800.0
2011-08-03 10:20:00,9.76,9.76,9.65,9.72,98300.0,9.76,9.76,9.65,9.72,98300.0
2011-08-03 10:30:00,9.72,9.72,9.58,9.62,108600.0,9.72,9.72,9.58,9.62,108600.0
2011-08-03 10:40:00,9.62,9.67,9.59,9.67,124300.0,9.62,9.67,9.59,9.67,124300.0
2011-08-03 10:50:00,9.67,9.77,9.64,9.77,80300.0,9.67,9.77,9.64,9.77,80300.0
2011-08-03 11:00:00,9.77,9.82,9.76,9.79,92500.0,9.77,9.82,9.76,9.79,92500.0
2011-08-03 11:10:00,9.79,9.88,9.78,9.87,89000.0,9.79,9.88,9.78,9.87,89000.0
2011-08-03 11:20:00,9.88,9.88,9.84,9.86,93100.0,9.88,9.88,9.84,9.86,93100.0
2011-08-03 11:30:00,9.87,9.91,9.86,9.91,27100.0,9.87,9.91,9.86,9.91,27100.0
2011-08-03 11:40:00,9.91,9.91,9.83,9.85,63000.0,9.91,9.91,9.83,9.85,63000.0
2011-08-03 11:50:00,9.86,9.89,9.85,9.88,35200.0,9.86,9.89,9.85,9.88,35200.0
2011-08-03 12:00:00,9.87,9.87,9.83,9.84,109900.0,9.87,9.87,9.83,9.84,109900.0
2011-08-03 12:10:00,9.85,9.85,9.78,9.78,28800.0,9.85,9.85,9.78,9.78,28800.0
2011-08-03 12:20:00,9.79,9.81,9.76,9.8,56700.0,9.79,9.81,9.76,9.8,56700.0
2011-08-03 12:30:00,9.8,9.84,9.79,9.84,46300.0,9.8,9.84,9.79,9.84,46300.0
2011-08-03 12:40:00,9.84,9.84,9.82,9.83,19700.0,9.84,9.84,9.82,9.83,19700.0
2011-08-03 12:50:00,9.83,9.86,9.82,9.85,23700.0,9.83,9.86,9.82,9.85,23700.0
2011-08-03 13:00:00,9.85,9.86,9.81,9.83,99000.0,9.85,9.86,9.81,9.83,99000.0
2011-08-03 13:10:00,9.83,9.86,9.82,9.83,36400.0,9.83,9.86,9.82,9.83,36400.0
2011-08-03 13:20:00,9.84,9.88,9.83,9.87,43000.0,9.84,9.88,9.83,9.87,43000.0
2011-08-03 13:30:00,9.88,9.94,9.87,9.93,160800.0,9.88,9.94,9.87,9.93,160800.0
2011-08-03 13:40:00,9.94,10.0,9.93,9.96,146100.0,9.94,10.0,9.93,9.96,146100.0
2011-08-03 13:50:00,9.96,9.96,9.9,9.9,53100.0,9.96,9.96,9.9,9.9,53100.0
2011-08-03 14:00:00,9.91,9.94,9.9,9.9,59700.0,9.91,9.94,9.9,9.9,59700.0
2011-08-03 14:10:00,9.91,9.94,9.89,9.91,55100.0,9.91,9.94,9.89,9.91,55100.0
2011-08-03 14:20:00,9.9,9.91,9.85,9.85,88300.0,9.9,9.91,9.85,9.85,88300.0
2011-08-03 14:30:00,9.86,9.88,9.84,9.86,58000.0,9.86,9.88,9.84,9.86,58000.0
2011-08-03 14:40:00,9.86,9.9,9.85,9.88,86400.0,9.86,9.9,9.85,9.88,86400.0
2011-08-03 14:50:00,9.88,9.93,9.86,9.93,82600.0,9.88,9.93,9.86,9.93,82600.0
2011-08-03 15:00:00,9.93,9.95,9.91,9.91,58500.0,9.93,9.95,9.91,9.91,58500.0
2011-08-03 15:10:00,9.9,9.94,9.89,9.94,120500.0,9.9,9.94,9.89,9.94,120500.0
2011-08-03 15:20:00,9.94,9.97,9.93,9.94,101400.0,9.94,9.97,9.93,9.94,101400.0
2011-08-03 15:30:00,9.94,9.96,9.93,9.96,75800.0,9.94,9.96,9.93,9.96,75800.0
2011-08-03 15:40:00,9.96,9.99,9.95,9.98,109200.0,9.96,9.99,9.95,9.98,109200.0
2011-08-03 15:50:00,9.98,10.0,9.96,9.96,369600.0,9.98,10.0,9.96,9.96,369600.0
2011-08-04 09:30:00,9.8,9.86,9.69,9.77,74900.0,9.8,9.86,9.69,9.77,74900.0
2011-08-04 09:40:00,9.76,9.79,9.71,9.71,44800.0,9.76,9.79,9.71,9.71,44800.0
2011-08-04 09:50:00,9.71,9.77,9.69,9.73,40500.0,9.71,9.77,9.69,9.73,40500.0
2011-08-04 10:00:00,9.73,9.77,9.71,9.72,49000.0,9.73,9.77,9.71,9.72,49000.0
2011-08-04 10:10:00,9.71,9.71,9.64,9.64,42600.0,9.71,9.71,9.64,9.64,42600.0
2011-08-04 10:20:00,9.62,9.69,9.62,9.65,66400.0,9.62,9.69,9.62,9.65,66400.0
2011-08-04 10:30:00,9.66,9.66,9.63,9.63,99700.0,9.66,9.66,9.63,9.63,99700.0
2011-08-04 10:40:00,9.63,9.63,9.54,9.57,160300.0,9.63,9.63,9.54,9.57,160300.0
2011-08-04 10:50:00,9.57,9.58,9.53,9.54,185600.0,9.57,9.58,9.53,9.54,185600.0
2011-08-04 11:00:00,9.53,9.57,9.5,9.54,149100.0,9.53,9.57,9.5,9.54,149100.0
2011-08-04 11:10:00,9.54,9.56,9.5,9.56,47100.0,9.54,9.56,9.5,9.56,47100.0
2011-08-04 11:20:00,9.55,9.56,9.51,9.51,173700.0,9.55,9.56,9.51,9.51,173700.0
2011-08-04 11:30:00,9.51,9.54,9.51,9.52,106800.0,9.51,9.54,9.51,9.52,106800.0
2011-08-04 11:40:00,9.53,9.53,9.39,9.41,270700.0,9.53,9.53,9.39,9.41,270700.0
2011-08-04 11:50:00,9.41,9.46,9.37,9.46,191300.0,9.41,9.46,9.37,9.46,191300.0
2011-08-04 12:00:00,9.46,9.5,9.45,9.48,98000.0,9.46,9.5,9.45,9.48,98000.0
2011-08-04 12:10:00,9.48,9.53,9.47,9.52,107300.0,9.48,9.53,9.47,9.52,107300.0
2011-08-04 12:20:00,9.52,9.53,9.49,9.52,72600.0,9.52,9.53,9.49,9.52,72600.0
2011-08-04 12:30:00,9.53,9.56,9.53,9.56,117300.0,9.53,9.56,9.53,9.56,117300.0
2011-08-04 12:40:00,9.55,9.57,9.55,9.56,34500.0,9.55,9.57,9.55,9.56,34500.0
2011-08-04 12:50:00,9.56,9.56,9.54,9.56,89300.0,9.56,9.56,9.54,9.56,89300.0
2011-08-04 13:00:00,9.55,9.57,9.54,9.55,71300.0,9.55,9.57,9.54,9.55,71300.0
2011-08-04 13:10:00,9.55,9.56,9.53,9.53,223100.0,9.55,9.56,9.53,9.53,223100.0
2011-08-04 13:20:00,9.53,9.54,9.51,9.52,77100.0,9.53,9.54,9.51,9.52,77100.0
2011-08-04 13:30:00,9.53,9.53,9.47,9.49,126200.0,9.53,9.53,9.47,9.49,126200.0
2011-08-04 13:40:00,9.49,9.5,9.45,9.45,78000.0,9.49,9.5,9.45,9.45,78000.0
2011-08-04 13:50:00,9.46,9.49,9.45,9.46,142300.0,9.46,9.49,9.45,9.46,142300.0
2011-08-04 14:00:00,9.47,9.49,9.44,9.47,132100.0,9.47,9.49,9.44,9.47,132100.0
2011-08-04 14:10:00,9.47,9.48,9.43,9.43,129200.0,9.47,9.48,9.43,9.43,129200.0
2011-08-04 14:20:00,9.43,9.44,9.4,9.42,109700.0,9.43,9.44,9.4,9.42,109700.0
2011-08-04 14:30:00,9.42,9.46,9.4,9.43,140500.0,9.42,9.46,9.4,9.43,140500.0
2011-08-04 14:40:00,9.43,9.47,9.43,9.45,67400.0,9.43,9.47,9.43,9.45,67400.0
2011-08-04 14:50:00,9.45,9.46,9.42,9.43,61600.0,9.45,9.46,9.42,9.43,61600.0
2011-08-04 15:00:00,9.42,9.48,9.41,9.45,88800.0,9.42,9.48,9.41,9.45,88800.0
2011-08-04 15:10:00,9.45,9.47,9.37,9.39,254900.0,9.45,9.47,9.37,9.39,254900.0
2011-08-04 15:20:00,9.38,9.39,9.32,9.32,79100.0,9.38,9.39,9.32,9.32,79100.0
2011-08-04 15:30:00,9.32,9.35,9.31,9.32,157800.0,9.32,9.35,9.31,9.32,157800.0
2011-08-04 15:40:00,9.32,9.33,9.26,9.29,224000.0,9.32,9.33,9.26,9.29,224000.0
2011-08-04 15:50:00,9.29,9.29,9.23,9.28,500800.0,9.29,9.29,9.23,9.28,500800.0
2011-08-05 09:30:00,9.15,9.41,9.15,9.37,443500.0,9.15,9.41,9.15,9.37,443500.0
2011-08-05 09:40:00,9.37,9.37,9.24,9.25,145400.0,9.37,9.37,9.24,9.25,145400.0
2011-08-05 09:50:00,9.25,9.25,9.05,9.09,292800.0,9.25,9.25,9.05,9.09,292800.0
2011-08-05 10:00:00,9.08,9.16,9.03,9.15,203700.0,9.08,9.16,9.03,9.15,203700.0
2011-08-05 10:10:00,9.16,9.25,9.13,9.25,295700.0,9.16,9.25,9.13,9.25,295700.0
2011-08-05 10:20:00,9.26,9.33,9.24,9.31,180000.0,9.26,9.33,9.24,9.31,180000.0
2011-08-05 10:30:00,9.32,9.32,9.2,9.24,113900.0,9.32,9.32,9.2,9.24,113900.0
2011-08-05 10:40:00,9.24,9.24,9.16,9.19,83400.0,9.24,9.24,9.16,9.19,83400.0
2011-08-05 10:50:00,9.2,9.23,9.16,9.23,93600.0,9.2,9.23,9.16,9.23,93600.0
2011-08-05 11:00:00,9.22,9.22,9.13,9.16,108300.0,9.22,9.22,9.13,9.16,108300.0
2011-08-05 11:10:00,9.15,9.15,9.1,9.11,214600.0,9.15,9.15,9.1,9.11,214600.0
2011-08-05 11:20:00,9.11,9.18,9.05,9.14,167500.0,9.11,9.18,9.05,9.14,167500.0
2011-08-05 11:30:00,9.14,9.19,9.12,9.12,89900.0,9.14,9.19,9.12,9.12,89900.0
2011-08-05 11:40:00,9.11,9.12,8.97,8.97,108400.0,9.11,9.12,8.97,8.97,108400.0
2011-08-05 11:50:00,8.97,9.0,8.88,8.93,149200.0,8.97,9.0,8.88,8.93,149200.0
2011-08-05 12:00:00,8.92,8.98,8.92,8.98,146300.0,8.92,8.98,8.92,8.98,146300.0
2011-08-05 12:10:00,8.98,9.11,8.98,9.09,233200.0,8.98,9.11,8.98,9.09,233200.0
2011-08-05 12:20:00,9.09,9.1,9.04,9.07,166300.0,9.09,9.1,9.04,9.07,166300.0
2011-08-05 12:30:00,9.07,9.14,9.04,9.12,263100.0,9.07,9.14,9.04,9.12,263100.0
2011-08-05 12:40:00,9.13,9.3,9.09,9.27,143200.0,9.13,9.3,9.09,9.27,143200.0
2011-08-05 12:50:00,9.27,9.33,9.24,9.28,113500.0,9.27,9.33,9.24,9.28,113500.0
2011-08-05 13:00:00,9.28,9.32,9.15,9.2,123700.0,9.28,9.32,9.15,9.2,123700.0
2011-08-05 13:10:00,9.2,9.3,9.18,9.29,190400.0,9.2,9.3,9.18,9.29,190400.0
2011-08-05 13:20:00,9.3,9.33,9.26,9.27,48500.0,9.3,9.33,9.26,9.27,48500.0
2011-08-05 13:30:00,9.27,9.29,9.24,9.24,70800.0,9.27,9.29,9.24,9.24,70800.0
2011-08-05 13:40:00,9.25,9.28,9.21,9.28,80200.0,9.25,9.28,9.21,9.28,80200.0
2011-08-05 13:50:00,9.28,9.35,9.27,9.31,76300.0,9.28,9.35,9.27,9.31,76300.0
2011-08-05 14:00:00,9.3,9.31,9.24,9.25,79500.0,9.3,9.31,9.24,9.25,79500.0
2011-08-05 14:10:00,9.24,9.24,9.19,9.21,62400.0,9.24,9.24,9.19,9.21,62400.0
2011-08-05 14:20:00,9.22,9.24,9.2,9.21,50600.0,9.22,9.24,9.2,9.21,50600.0
2011-08-05 14:30:00,9.2,9.24,9.18,9.23,39900.0,9.2,9.24,9.18,9.23,39900.0
2011-08-05 14:40:00,9.24,9.24,9.19,9.2,68200.0,9.24,9.24,9.19,9.2,68200.0
2011-08-05 14:50:00,9.19,9.19,9.14,9.15,89900.0,9.19,9.19,9.14,9.15,89900.0
2011-08-05 15:00:00,9.16,9.18,9.05,9.06,139100.0,9.16,9.18,9.05,9.06,139100.0
2011-08-05 15:10:00,9.06,9.13,9.05,9.11,103200.0,9.06,9.13,9.05,9.11,103200.0
2011-08-05 15:20:00,9.1,9.16,9.06,9.06,109000.0,9.1,9.16,9.06,9.06,109000.0
2011-08-05 15:30:00,9.06,9.17,9.06,9.16,169500.0,9.06,9.17,9.06,9.16,169500.0
2011-08-05 15:40:00,9.17,9.2,9.14,9.17,225500.0,9.17,9.2,9.14,9.17,225500.0
2011-08-05 15:50:00,9.17,9.17,9.12,9.15,290800.0,9.17,9.17,9.12,9.15,290800.0
2011-08-08 09:30:00,8.62,8.97,8.6,8.94,152400.0,8.62,8.97,8.6,8.94,152400.0
2011-08-08 09:40:00,8.93,8.99,8.89,8.9,151300.0,8.93,8.99,8.89,8.9,151300.0
2011-08-08 09:50:00,8.89,8.94,8.85,8.92,154100.0,8.89,8.94,8.85,8.92,154100.0
2011-08-08 10:00:00,8.92,8.94,8.88,8.89,135300.0,8.92,8.94,8.88,8.89,135300.0
2011-08-08 10:10:00,8.89,8.9,8.76,8.8,120500.0,8.89,8.9,8.76,8.8,120500.0
2011-08-08 10:20:00,8.8,8.81,8.72,8.73,142300.0,8.8,8.81,8.72,8.73,142300.0
2011-08-08 10:30:00,8.73,8.77,8.72,8.77,234100.0,8.73,8.77,8.72,8.77,234100.0
2011-08-08 10:40:00,8.77,8.84,8.74,8.84,135000.0,8.77,8.84,8.74,8.84,135000.0
2011-08-08 10:50:00,8.84,8.85,8.76,8.78,70000.0,8.84,8.85,8.76,8.78,70000.0
2011-08-08 11:00:00,8.78,8.86,8.74,8.85,101800.0,8.78,8.86,8.74,8.85,101800.0
2011-08-08 11:10:00,8.84,8.9,8.83,8.84,97800.0,8.84,8.9,8.83,8.84,97800.0
2011-08-08 11:20:00,8.84,8.85,8.76,8.78,108300.0,8.84,8.85,8.76,8.78,108300.0
2011-08-08 11:30:00,8.77,8.79,8.73,8.74,77900.0,8.77,8.79,8.73,8.74,77900.0
2011-08-08 11:40:00,8.75,8.77,8.71,8.77,58100.0,8.75,8.77,8.71,8.77,58100.0
2011-08-08 11:50:00,8.76,8.82,8.76,8.78,84000.0,8.76,8.82,8.76,8.78,84000.0
2011-08-08 12:00:00,8.78,8.79,8.72,8.74,55800.0,8.78,8.79,8.72,8.74,55800.0
2011-08-08 12:10:00,8.74,8.76,8.68,8.69,68800.0,8.74,8.76,8.68,8.69,68800.0
2011-08-08 12:20:00,8.68,8.73,8.66,8.67,72500.0,8.68,8.73,8.66,8.67,72500.0
2011-08-08 12:30:00,8.68,8.7,8.66,8.67,60600.0,8.68,8.7,8.66,8.67,60600.0
2011-08-08 12:40:00,8.67,8.73,8.67,8.7,91800.0,8.67,8.73,8.67,8.7,91800.0
2011-08-08 12:50:00,8.71,8.72,8.65,8.65,60500.0,8.71,8.72,8.65,8.65,60500.0
2011-08-08 13:00:00,8.65,8.7,8.62,8.63,129800.0,8.65,8.7,8.62,8.63,129800.0
2011-08-08 13:10:00,8.64,8.66,8.6,8.62,71300.0,8.64,8.66,8.6,8.62,71300.0
2011-08-08 13:20:00,8.63,8.65,8.62,8.63,70000.0,8.63,8.65,8.62,8.63,70000.0
2011-08-08 13:30:00,8.62,8.63,8.53,8.53,104200.0,8.62,8.63,8.53,8.53,104200.0
2011-08-08 13:40:00,8.53,8.54,8.46,8.5,201400.0,8.53,8.54,8.46,8.5,201400.0
2011-08-08 13:50:00,8.5,8.56,8.49,8.52,169600.0,8.5,8.56,8.49,8.52,169600.0
2011-08-08 14:00:00,8.51,8.58,8.51,8.54,168700.0,8.51,8.58,8.51,8.54,168700.0
2011-08-08 14:10:00,8.55,8.57,8.47,8.49,251500.0,8.55,8.57,8.47,8.49,251500.0
2011-08-08 14:20:00,8.49,8.5,8.4,8.45,265700.0,8.49,8.5,8.4,8.45,265700.0
2011-08-08 14:30:00,8.45,8.5,8.39,8.43,149600.0,8.45,8.5,8.39,8.43,149600.0
2011-08-08 14:40:00,8.43,8.46,8.4,8.4,152400.0,8.43,8.46,8.4,8.4,152400.0
2011-08-08 14:50:00,8.41,8.45,8.37,8.4,155600.0,8.41,8.45,8.37,8.4,155600.0
2011-08-08 15:00:00,8.4,8.42,8.35,8.42,167700.0,8.4,8.42,8.35,8.42,167700.0
2011-08-08 15:10:00,8.42,8.55,8.41,8.52,217700.0,8.42,8.55,8.41,8.52,217700.0
2011-08-08 15:20:00,8.51,8.55,8.49,8.52,246400.0,8.51,8.55,8.49,8.52,246400.0
2011-08-08 15:30:00,8.51,8.55,8.47,8.52,343000.0,8.51,8.55,8.47,8.52,343000.0
2011-08-08 15:40:00,8.52,8.53,8.37,8.42,351200.0,8.52,8.53,8.37,8.42,351200.0
2011-08-08 15:50:00,8.42,8.43,8.28,8.28,647200.0,8.42,8.43,8.28,8.28,647200.0
2011-08-09 09:30:00,8.42,8.47,8.1,8.34,186000.0,8.42,8.47,8.1,8.34,186000.0
2011-08-09 09:40:00,8.33,8.35,8.26,8.32,146000.0,8.33,8.35,8.26,8.32,146000.0
2011-08-09 09:50:00,8.32,8.47,8.32,8.46,152400.0,8.32,8.47,8.32,8.46,152400.0
2011-08-09 10:00:00,8.46,8.54,8.44,8.47,119400.0,8.46,8.54,8.44,8.47,119400.0
2011-08-09 10:10:00,8.47,8.53,8.45,8.49,133300.0,8.47,8.53,8.45,8.49,133300.0
2011-08-09 10:20:00,8.49,8.5,8.41,8.48,356900.0,8.49,8.5,8.41,8.48,356900.0
2011-08-09 10:30:00,8.48,8.58,8.47,8.52,101300.0,8.48,8.58,8.47,8.52,101300.0
2011-08-09 10:40:00,8.52,8.62,8.5,8.58,129000.0,8.52,8.62,8.5,8.58,129000.0
2011-08-09 10:50:00,8.58,8.64,8.57,8.6,117300.0,8.58,8.64,8.57,8.6,117300.0
2011-08-09 11:00:00,8.61,8.61,8.5,8.5,93200.0,8.61,8.61,8.5,8.5,93200.0
2011-08-09 11:10:00,8.5,8.54,8.43,8.52,137100.0,8.5,8.54,8.43,8.52,137100.0
2011-08-09 11:20:00,8.51,8.62,8.51,8.61,48100.0,8.51,8.62,8.51,8.61,48100.0
2011-08-09 11:30:00,8.61,8.65,8.59,8.63,80900.0,8.61,8.65,8.59,8.63,80900.0
2011-08-09 11:40:00,8.62,8.68,8.62,8.63,65700.0,8.62,8.68,8.62,8.63,65700.0
2011-08-09 11:50:00,8.64,8.69,8.64,8.67,70000.0,8.64,8.69,8.64,8.67,70000.0
2011-08-09 12:00:00,8.68,8.72,8.62,8.69,104000.0,8.68,8.72,8.62,8.69,104000.0
2011-08-09 12:10:00,8.69,8.7,8.63,8.63,71200.0,8.69,8.7,8.63,8.63,71200.0
2011-08-09 12:20:00,8.63,8.66,8.63,8.65,49700.0,8.63,8.66,8.63,8.65,49700.0
2011-08-09 12:30:00,8.66,8.69,8.65,8.69,48200.0,8.66,8.69,8.65,8.69,48200.0
2011-08-09 12:40:00,8.69,8.69,8.61,8.61,69600.0,8.69,8.69,8.61,8.61,69600.0
2011-08-09 12:50:00,8.61,8.62,8.57,8.6,61100.0,8.61,8.62,8.57,8.6,61100.0
2011-08-09 13:00:00,8.59,8.59,8.54,8.57,110400.0,8.59,8.59,8.54,8.57,110400.0
2011-08-09 13:10:00,8.56,8.56,8.52,8.53,125200.0,8.56,8.56,8.52,8.53,125200.0
2011-08-09 13:20:00,8.52,8.57,8.51,8.56,87400.0,8.52,8.57,8.51,8.56,87400.0
2011-08-09 13:30:00,8.56,8.58,8.53,8.54,79500.0,8.56,8.58,8.53,8.54,79500.0
2011-08-09 13:40:00,8.53,8.55,8.5,8.51,66200.0,8.53,8.55,8.5,8.51,66200.0
2011-08-09 13:50:00,8.5,8.56,8.47,8.53,121800.0,8.5,8.56,8.47,8.53,121800.0
2011-08-09 14:00:00,8.54,8.56,8.45,8.47,98500.0,8.54,8.56,8.45,8.47,98500.0
2011-08-09 14:10:00,8.48,8.6,8.42,8.47,113700.0,8.48,8.6,8.42,8.47,113700.0
2011-08-09 14:20:00,8.48,8.52,8.32,8.48,350800.0,8.48,8.52,8.32,8.48,350800.0
2011-08-09 14:30:00,8.47,8.48,8.29,8.29,179500.0,8.47,8.48,8.29,8.29,179500.0
2011-08-09 14:40:00,8.28,8.33,8.14,8.3,191100.0,8.28,8.33,8.14,8.3,191100.0
2011-08-09 14:50:00,8.3,8.43,8.3,8.35,223500.0,8.3,8.43,8.3,8.35,223500.0
2011-08-09 15:00:00,8.35,8.46,8.3,8.41,220000.0,8.35,8.46,8.3,8.41,220000.0
2011-08-09 15:10:00,8.41,8.58,8.41,8.55,133600.0,8.41,8.58,8.41,8.55,133600.0
2011-08-09 15:20:00,8.55,8.59,8.5,8.58,139600.0,8.55,8.59,8.5,8.58,139600.0
2011-08-09 15:30:00,8.57,8.59,8.53,8.59,146500.0,8.57,8.59,8.53,8.59,146500.0
2011-08-09 15:40:00,8.59,8.76,8.58,8.75,321900.0,8.59,8.76,8.58,8.75,321900.0
2011-08-09 15:50:00,8.76,8.92,8.73,8.92,756700.0,8.76,8.92,8.73,8.92,756700.0
2011-08-10 09:30:00,8.71,8.73,8.55,8.64,122300.0,8.71,8.73,8.55,8.64,122300.0
2011-08-10 09:40:00,8.63,8.77,8.6,8.75,121700.0,8.63,8.77,8.6,8.75,121700.0
2011-08-10 09:50:00,8.75,8.78,8.66,8.66,128300.0,8.75,8.78,8.66,8.66,128300.0
2011-08-10 10:00:00,8.66,8.7,8.61,8.62,144400.0,8.66,8.7,8.61,8.62,144400.0
2011-08-10 10:10:00,8.63,8.68,8.6,8.61,184600.0,8.63,8.68,8.6,8.61,184600.0
2011-08-10 10:20:00,8.61,8.65,8.54,8.62,115200.0,8.61,8.65,8.54,8.62,115200.0
2011-08-10 10:30:00,8.61,8.74,8.59,8.69,164000.0,8.61,8.74,8.59,8.69,164000.0
2011-08-10 10:40:00,8.7,8.73,8.63,8.64,109300.0,8.7,8.73,8.63,8.64,109300.0
2011-08-10 10:50:00,8.64,8.71,8.58,8.68,123600.0,8.64,8.71,8.58,8.68,123600.0
2011-08-10 11:00:00,8.67,8.67,8.61,8.64,93800.0,8.67,8.67,8.61,8.64,93800.0
2011-08-10 11:10:00,8.63,8.7,8.62,8.69,74100.0,8.63,8.7,8.62,8.69,74100.0
2011-08-10 11:20:00,8.69,8.7,8.65,8.67,108800.0,8.69,8.7,8.65,8.67,108800.0
2011-08-10 11:30:00,8.68,8.72,8.67,8.69,103300.0,8.68,8.72,8.67,8.69,103300.0
2011-08-10 11:40:00,8.69,8.75,8.68,8.71,87000.0,8.69,8.75,8.68,8.71,87000.0
2011-08-10 11:50:00,8.71,8.79,8.71,8.74,57000.0,8.71,8.79,8.71,8.74,57000.0
2011-08-10 12:00:00,8.74,8.76,8.7,8.75,35900.0,8.74,8.76,8.7,8.75,35900.0
2011-08-10 12:10:00,8.75,8.78,8.74,8.78,52300.0,8.75,8.78,8.74,8.78,52300.0
2011-08-10 12:20:00,8.78,8.8,8.68,8.68,62100.0,8.78,8.8,8.68,8.68,62100.0
2011-08-10 12:30:00,8.68,8.7,8.66,8.67,94200.0,8.68,8.7,8.66,8.67,94200.0
2011-08-10 12:40:00,8.67,8.73,8.66,8.72,75900.0,8.67,8.73,8.66,8.72,75900.0
2011-08-10 12:50:00,8.72,8.78,8.71,8.77,79600.0,8.72,8.78,8.71,8.77,79600.0
2011-08-10 13:00:00,8.77,8.79,8.71,8.73,77300.0,8.77,8.79,8.71,8.73,77300.0
2011-08-10 13:10:00,8.73,8.75,8.69,8.71,78700.0,8.73,8.75,8.69,8.71,78700.0
2011-08-10 13:20:00,8.7,8.76,8.68,8.74,64600.0,8.7,8.76,8.68,8.74,64600.0
2011-08-10 13:30:00,8.74,8.75,8.71,8.72,53700.0,8.74,8.75,8.71,8.72,53700.0
2011-08-10 13:40:00,8.72,8.84,8.72,8.83,152400.0,8.72,8.84,8.72,8.83,152400.0
2011-08-10 13:50:00,8.83,8.9,8.82,8.89,78800.0,8.83,8.9,8.82,8.89,78800.0
2011-08-10 14:00:00,8.88,8.96,8.85,8.95,181900.0,8.88,8.96,8.85,8.95,181900.0
2011-08-10 14:10:00,8.95,8.99,8.89,8.92,125500.0,8.95,8.99,8.89,8.92,125500.0
2011-08-10 14:20:00,8.92,8.97,8.89,8.91,116400.0,8.92,8.97,8.89,8.91,116400.0
2011-08-10 14:30:00,8.9,8.92,8.84,8.85,82700.0,8.9,8.92,8.84,8.85,82700.0
2011-08-10 14:40:00,8.85,8.95,8.85,8.9,169100.0,8.85,8.95,8.85,8.9,169100.0
2011-08-10 14:50:00,8.9,8.9,8.77,8.77,103400.0,8.9,8.9,8.77,8.77,103400.0
2011-08-10 15:00:00,8.78,8.82,8.71,8.72,103100.0,8.78,8.82,8.71,8.72,103100.0
2011-08-10 15:10:00,8.72,8.77,8.7,8.75,130800.0,8.72,8.77,8.7,8.75,130800.0
2011-08-10 15:20:00,8.75,8.82,8.73,8.74,119100.0,8.75,8.82,8.73,8.74,119100.0
2011-08-10 15:30:00,8.74,8.74,8.65,8.71,133500.0,8.74,8.74,8.65,8.71,133500.0
2011-08-10 15:40:00,8.71,8.75,8.68,8.68,222900.0,8.71,8.75,8.68,8.68,222900.0
2011-08-10 15:50:00,8.69,8.71,8.62,8.63,453300.0,8.69,8.71,8.62,8.63,453300.0
2011-08-11 09:30:00,8.71,8.93,8.66,8.87,135100.0,8.71,8.93,8.66,8.87,135100.0
2011-08-11 09:40:00,8.87,8.9,8.78,8.78,97800.0,8.87,8.9,8.78,8.78,97800.0
2011-08-11 09:50:00,8.78,8.81,8.68,8.79,75900.0,8.78,8.81,8.68,8.79,75900.0
2011-08-11 10:00:00,8.79,8.87,8.78,8.82,78400.0,8.79,8.87,8.78,8.82,78400.0
2011-08-11 10:10:00,8.81,8.93,8.76,8.91,74400.0,8.81,8.93,8.76,8.91,74400.0
2011-08-11 10:20:00,8.9,8.95,8.85,8.91,89600.0,8.9,8.95,8.85,8.91,89600.0
2011-08-11 10:30:00,8.91,8.97,8.86,8.97,84300.0,8.91,8.97,8.86,8.97,84300.0
2011-08-11 10:40:00,8.96,9.03,8.95,9.02,108700.0,8.96,9.03,8.95,9.02,108700.0
2011-08-11 10:50:00,9.01,9.01,8.95,8.95,52100.0,9.01,9.01,8.95,8.95,52100.0
2011-08-11 11:00:00,8.96,9.0,8.94,8.98,68500.0,8.96,9.0,8.94,8.98,68500.0
2011-08-11 11:10:00,8.97,8.99,8.94,8.97,69200.0,8.97,8.99,8.94,8.97,69200.0
2011-08-11 11:20:00,8.97,9.0,8.93,8.98,39400.0,8.97,9.0,8.93,8.98,39400.0
2011-08-11 11:30:00,8.98,9.0,8.95,8.96,82100.0,8.98,9.0,8.95,8.96,82100.0
2011-08-11 11:40:00,8.97,9.0,8.95,8.99,32100.0,8.97,9.0,8.95,8.99,32100.0
2011-08-11 11:50:00,8.98,9.02,8.96,8.96,62700.0,8.98,9.02,8.96,8.96,62700.0
2011-08-11 12:00:00,8.97,8.97,8.92,8.94,40300.0,8.97,8.97,8.92,8.94,40300.0
2011-08-11 12:10:00,8.93,8.95,8.91,8.92,27100.0,8.93,8.95,8.91,8.92,27100.0
2011-08-11 12:20:00,8.92,8.94,8.9,8.9,11800.0,8.92,8.94,8.9,8.9,11800.0
2011-08-11 12:30:00,8.9,8.97,8.9,8.96,31100.0,8.9,8.97,8.9,8.96,31100.0
2011-08-11 12:40:00,8.96,9.02,8.96,8.99,127300.0,8.96,9.02,8.96,8.99,127300.0
2011-08-11 12:50:00,8.98,9.02,8.98,9.01,148700.0,8.98,9.02,8.98,9.01,148700.0
2011-08-11 13:00:00,9.0,9.0,8.95,8.96,91900.0,9.0,9.0,8.95,8.96,91900.0
2011-08-11 13:10:00,8.96,9.0,8.96,8.98,60400.0,8.96,9.0,8.96,8.98,60400.0
2011-08-11 13:20:00,8.98,9.01,8.96,9.0,146300.0,8.98,9.01,8.96,9.0,146300.0
2011-08-11 13:30:00,8.99,9.0,8.97,8.97,76500.0,8.99,9.0,8.97,8.97,76500.0
2011-08-11 13:40:00,8.97,8.98,8.92,8.97,48500.0,8.97,8.98,8.92,8.97,48500.0
2011-08-11 13:50:00,8.97,9.01,8.96,9.0,54200.0,8.97,9.01,8.96,9.0,54200.0
2011-08-11 14:00:00,9.0,9.02,8.98,9.0,39000.0,9.0,9.02,8.98,9.0,39000.0
2011-08-11 14:10:00,9.0,9.01,8.97,8.97,183800.0,9.0,9.01,8.97,8.97,183800.0
2011-08-11 14:20:00,8.97,9.01,8.97,9.0,126200.0,8.97,9.01,8.97,9.0,126200.0
2011-08-11 14:30:00,9.01,9.02,8.97,9.0,55100.0,9.01,9.02,8.97,9.0,55100.0
2011-08-11 14:40:00,9.0,9.03,8.99,9.01,56100.0,9.0,9.03,8.99,9.01,56100.0
2011-08-11 14:50:00,9.01,9.07,9.01,9.06,123100.0,9.01,9.07,9.01,9.06,123100.0
2011-08-11 15:00:00,9.06,9.11,9.04,9.08,164000.0,9.06,9.11,9.04,9.08,164000.0
2011-08-11 15:10:00,9.08,9.14,9.08,9.13,96600.0,9.08,9.14,9.08,9.13,96600.0
2011-08-11 15:20:00,9.13,9.19,9.11,9.15,159700.0,9.13,9.19,9.11,9.15,159700.0
2011-08-11 15:30:00,9.15,9.21,9.13,9.2,198000.0,9.15,9.21,9.13,9.2,198000.0
2011-08-11 15:40:00,9.19,9.25,9.18,9.2,292300.0,9.19,9.25,9.18,9.2,292300.0
2011-08-11 15:50:00,9.2,9.21,9.09,9.1,503300.0,9.2,9.21,9.09,9.1,503300.0
2011-08-12 09:30:00,9.2,9.24,9.04,9.18,86200.0,9.2,9.24,9.04,9.18,86200.0
2011-08-12 09:40:00,9.18,9.23,9.13,9.23,48200.0,9.18,9.23,9.13,9.23,48200.0
2011-08-12 09:50:00,9.22,9.22,9.1,9.15,99000.0,9.22,9.22,9.1,9.15,99000.0
2011-08-12 10:00:00,9.15,9.17,9.09,9.11,51000.0,9.15,9.17,9.09,9.11,51000.0
2011-08-12 10:10:00,9.12,9.22,9.1,9.21,74100.0,9.12,9.22,9.1,9.21,74100.0
2011-08-12 10:20:00,9.21,9.32,9.21,9.3,260100.0,9.21,9.32,9.21,9.3,260100.0
2011-08-12 10:30:00,9.29,9.3,9.24,9.27,24200.0,9.29,9.3,9.24,9.27,24200.0
2011-08-12 10:40:00,9.27,9.27,9.18,9.19,31700.0,9.27,9.27,9.18,9.19,31700.0
2011-08-12 10:50:00,9.18,9.21,9.15,9.19,33200.0,9.18,9.21,9.15,9.19,33200.0
2011-08-12 11:00:00,9.19,9.2,9.13,9.16,53400.0,9.19,9.2,9.13,9.16,53400.0
2011-08-12 11:10:00,9.16,9.19,9.15,9.18,31200.0,9.16,9.19,9.15,9.18,31200.0
2011-08-12 11:20:00,9.18,9.18,9.15,9.16,18900.0,9.18,9.18,9.15,9.16,18900.0
2011-08-12 11:30:00,9.16,9.22,9.15,9.21,18900.0,9.16,9.22,9.15,9.21,18900.0
2011-08-12 11:40:00,9.2,9.24,9.18,9.24,21900.0,9.2,9.24,9.18,9.24,21900.0
2011-08-12 11:50:00,9.24,9.26,9.23,9.24,22300.0,9.24,9.26,9.23,9.24,22300.0
2011-08-12 12:00:00,9.24,9.25,9.23,9.23,32900.0,9.24,9.25,9.23,9.23,32900.0
2011-08-12 12:10:00,9.23,9.25,9.21,9.24,19100.0,9.23,9.25,9.21,9.24,19100.0
2011-08-12 12:20:00,9.23,9.24,9.17,9.2,61700.0,9.23,9.24,9.17,9.2,61700.0
2011-08-12 12:30:00,9.19,9.22,9.16,9.16,27100.0,9.19,9.22,9.16,9.16,27100.0
2011-08-12 12:40:00,9.17,9.18,9.13,9.13,32600.0,9.17,9.18,9.13,9.13,32600.0
2011-08-12 12:50:00,9.13,9.14,9.12,9.14,19000.0,9.13,9.14,9.12,9.14,19000.0
2011-08-12 13:00:00,9.14,9.16,9.14,9.14,23700.0,9.14,9.16,9.14,9.14,23700.0
2011-08-12 13:10:00,9.14,9.15,9.12,9.13,30100.0,9.14,9.15,9.12,9.13,30100.0
2011-08-12 13:20:00,9.13,9.15,9.1,9.12,37700.0,9.13,9.15,9.1,9.12,37700.0
2011-08-12 13:30:00,9.12,9.15,9.1,9.14,25600.0,9.12,9.15,9.1,9.14,25600.0
2011-08-12 13:40:00,9.13,9.15,9.13,9.14,16200.0,9.13,9.15,9.13,9.14,16200.0
2011-08-12 13:50:00,9.14,9.15,9.13,9.13,14400.0,9.14,9.15,9.13,9.13,14400.0
2011-08-12 14:00:00,9.13,9.16,9.13,9.16,18400.0,9.13,9.16,9.13,9.16,18400.0
2011-08-12 14:10:00,9.17,9.17,9.1,9.11,43900.0,9.17,9.17,9.1,9.11,43900.0
2011-08-12 14:20:00,9.11,9.12,9.06,9.11,40100.0,9.11,9.12,9.06,9.11,40100.0
2011-08-12 14:30:00,9.11,9.11,9.04,9.04,76100.0,9.11,9.11,9.04,9.04,76100.0
2011-08-12 14:40:00,9.05,9.1,9.05,9.08,28000.0,9.05,9.1,9.05,9.08,28000.0
2011-08-12 14:50:00,9.09,9.09,9.06,9.08,35100.0,9.09,9.09,9.06,9.08,35100.0
2011-08-12 15:00:00,9.08,9.13,9.07,9.11,40500.0,9.08,9.13,9.07,9.11,40500.0
2011-08-12 15:10:00,9.11,9.14,9.09,9.13,35500.0,9.11,9.14,9.09,9.13,35500.0
2011-08-12 15:20:00,9.13,9.15,9.12,9.12,28900.0,9.13,9.15,9.12,9.12,28900.0
2011-08-12 15:30:00,9.12,9.13,9.08,9.12,83100.0,9.12,9.13,9.08,9.12,83100.0
2011-08-12 15:40:00,9.12,9.12,9.09,9.09,49100.0,9.12,9.12,9.09,9.09,49100.0
2011-08-12 15:50:00,9.09,9.1,9.06,9.07,273500.0,9.09,9.1,9.06,9.07,273500.0
2011-08-15 09:30:00,9.18,9.27,9.07,9.22,40800.0,9.18,9.27,9.07,9.22,40800.0
2011-08-15 09:40:00,9.22,9.26,9.18,9.22,30200.0,9.22,9.26,9.18,9.22,30200.0
2011-08-15 09:50:00,9.22,9.22,9.14,9.14,28900.0,9.22,9.22,9.14,9.14,28900.0
2011-08-15 10:00:00,9.15,9.18,9.12,9.14,33600.0,9.15,9.18,9.12,9.14,33600.0
2011-08-15 10:10:00,9.14,9.19,9.14,9.19,18400.0,9.14,9.19,9.14,9.19,18400.0
2011-08-15 10:20:00,9.19,9.25,9.19,9.21,31800.0,9.19,9.25,9.19,9.21,31800.0
2011-08-15 10:30:00,9.22,9.23,9.2,9.2,20200.0,9.22,9.23,9.2,9.2,20200.0
2011-08-15 10:40:00,9.19,9.19,9.16,9.17,23600.0,9.19,9.19,9.16,9.17,23600.0
2011-08-15 10:50:00,9.17,9.19,9.17,9.17,21800.0,9.17,9.19,9.17,9.17,21800.0
2011-08-15 11:00:00,9.17,9.18,9.15,9.15,8600.0,9.17,9.18,9.15,9.15,8600.0
2011-08-15 11:10:00,9.15,9.16,9.1,9.1,23000.0,9.15,9.16,9.1,9.1,23000.0
2011-08-15 11:20:00,9.11,9.11,9.09,9.11,10100.0,9.11,9.11,9.09,9.11,10100.0
2011-08-15 11:30:00,9.11,9.11,9.08,9.1,23800.0,9.11,9.11,9.08,9.1,23800.0
2011-08-15 11:40:00,9.1,9.17,9.1,9.17,14400.0,9.1,9.17,9.1,9.17,14400.0
2011-08-15 11:50:00,9.17,9.2,9.17,9.18,43200.0,9.17,9.2,9.17,9.18,43200.0
2011-08-15 12:00:00,9.17,9.25,9.17,9.22,89800.0,9.17,9.25,9.17,9.22,89800.0
2011-08-15 12:10:00,9.21,9.22,9.2,9.21,6500.0,9.21,9.22,9.2,9.21,6500.0
2011-08-15 12:20:00,9.22,9.23,9.2,9.23,12000.0,9.22,9.23,9.2,9.23,12000.0
2011-08-15 12:30:00,9.23,9.23,9.2,9.23,23300.0,9.23,9.23,9.2,9.23,23300.0
2011-08-15 12:40:00,9.23,9.28,9.23,9.26,44100.0,9.23,9.28,9.23,9.26,44100.0
2011-08-15 12:50:00,9.26,9.29,9.26,9.28,23200.0,9.26,9.29,9.26,9.28,23200.0
2011-08-15 13:00:00,9.28,9.31,9.27,9.29,132200.0,9.28,9.31,9.27,9.29,132200.0
2011-08-15 13:10:00,9.29,9.3,9.25,9.26,77200.0,9.29,9.3,9.25,9.26,77200.0
2011-08-15 13:20:00,9.26,9.28,9.26,9.28,11900.0,9.26,9.28,9.26,9.28,11900.0
2011-08-15 13:30:00,9.28,9.28,9.26,9.27,21700.0,9.28,9.28,9.26,9.27,21700.0
2011-08-15 13:40:00,9.26,9.28,9.26,9.27,19700.0,9.26,9.28,9.26,9.27,19700.0
2011-08-15 13:50:00,9.27,9.29,9.26,9.29,13700.0,9.27,9.29,9.26,9.29,13700.0
2011-08-15 14:00:00,9.29,9.31,9.28,9.3,36500.0,9.29,9.31,9.28,9.3,36500.0
2011-08-15 14:10:00,9.3,9.31,9.29,9.31,10700.0,9.3,9.31,9.29,9.31,10700.0
2011-08-15 14:20:00,9.3,9.34,9.3,9.33,63100.0,9.3,9.34,9.3,9.33,63100.0
2011-08-15 14:30:00,9.33,9.35,9.31,9.32,30100.0,9.33,9.35,9.31,9.32,30100.0
2011-08-15 14:40:00,9.31,9.36,9.31,9.35,75900.0,9.31,9.36,9.31,9.35,75900.0
2011-08-15 14:50:00,9.35,9.36,9.34,9.35,22900.0,9.35,9.36,9.34,9.35,22900.0
2011-08-15 15:00:00,9.34,9.39,9.34,9.39,37300.0,9.34,9.39,9.34,9.39,37300.0
2011-08-15 15:10:00,9.38,9.4,9.38,9.39,46900.0,9.38,9.4,9.38,9.39,46900.0
2011-08-15 15:20:00,9.4,9.41,9.36,9.36,97700.0,9.4,9.41,9.36,9.36,97700.0
2011-08-15 15:30:00,9.36,9.41,9.36,9.39,61500.0,9.36,9.41,9.36,9.39,61500.0
2011-08-15 15:40:00,9.39,9.4,9.37,9.38,111100.0,9.39,9.4,9.37,9.38,111100.0
2011-08-15 15:50:00,9.39,9.43,9.38,9.41,397900.0,9.39,9.43,9.38,9.41,397900.0
2011-08-16 09:30:00,9.27,9.36,9.12,9.31,44600.0,9.27,9.36,9.12,9.31,44600.0
2011-08-16 09:40:00,9.31,9.32,9.25,9.25,49700.0,9.31,9.32,9.25,9.25,49700.0
2011-08-16 09:50:00,9.25,9.27,9.18,9.25,82500.0,9.25,9.27,9.18,9.25,82500.0
2011-08-16 10:00:00,9.25,9.27,9.19,9.2,51200.0,9.25,9.27,9.19,9.2,51200.0
2011-08-16 10:10:00,9.21,9.25,9.2,9.25,36600.0,9.21,9.25,9.2,9.25,36600.0
2011-08-16 10:20:00,9.25,9.27,9.23,9.23,104200.0,9.25,9.27,9.23,9.23,104200.0
2011-08-16 10:30:00,9.23,9.25,9.22,9.23,22500.0,9.23,9.25,9.22,9.23,22500.0
2011-08-16 10:40:00,9.23,9.25,9.21,9.22,29100.0,9.23,9.25,9.21,9.22,29100.0
2011-08-16 10:50:00,9.23,9.28,9.23,9.27,23100.0,9.23,9.28,9.23,9.27,23100.0
2011-08-16 11:00:00,9.27,9.27,9.21,9.21,26600.0,9.27,9.27,9.21,9.21,26600.0
2011-08-16 11:10:00,9.21,9.24,9.19,9.19,30400.0,9.21,9.24,9.19,9.19,30400.0
2011-08-16 11:20:00,9.2,9.2,9.18,9.19,14700.0,9.2,9.2,9.18,9.19,14700.0
2011-08-16 11:30:00,9.19,9.19,9.17,9.17,14200.0,9.19,9.19,9.17,9.17,14200.0
2011-08-16 11:40:00,9.17,9.21,9.17,9.21,23400.0,9.17,9.21,9.17,9.21,23400.0
2011-08-16 11:50:00,9.2,9.21,9.19,9.2,11300.0,9.2,9.21,9.19,9.2,11300.0
2011-08-16 12:00:00,9.19,9.21,9.16,9.21,39900.0,9.19,9.21,9.16,9.21,39900.0
2011-08-16 12:10:00,9.21,9.23,9.12,9.13,118600.0,9.21,9.23,9.12,9.13,118600.0
2011-08-16 12:20:00,9.13,9.16,9.04,9.05,81900.0,9.13,9.16,9.04,9.05,81900.0
2011-08-16 12:30:00,9.05,9.07,9.0,9.01,124800.0,9.05,9.07,9.0,9.01,124800.0
2011-08-16 12:40:00,9.02,9.03,8.96,8.97,109800.0,9.02,9.03,8.96,8.97,109800.0
2011-08-16 12:50:00,8.98,9.0,8.96,8.99,43700.0,8.98,9.0,8.96,8.99,43700.0
2011-08-16 13:00:00,8.99,8.99,8.92,8.95,95400.0,8.99,8.99,8.92,8.95,95400.0
2011-08-16 13:10:00,8.94,8.99,8.94,8.97,55200.0,8.94,8.99,8.94,8.97,55200.0
2011-08-16 13:20:00,8.98,9.0,8.95,8.97,70000.0,8.98,9.0,8.95,8.97,70000.0
2011-08-16 13:30:00,8.97,8.98,8.92,8.92,259800.0,8.97,8.98,8.92,8.92,259800.0
2011-08-16 13:40:00,8.93,8.97,8.92,8.97,69500.0,8.93,8.97,8.92,8.97,69500.0
2011-08-16 13:50:00,8.97,9.01,8.96,9.0,160900.0,8.97,9.01,8.96,9.0,160900.0
2011-08-16 14:00:00,9.0,9.01,9.0,9.01,67400.0,9.0,9.01,9.0,9.01,67400.0
2011-08-16 14:10:00,9.01,9.05,9.0,9.03,24800.0,9.01,9.05,9.0,9.03,24800.0
2011-08-16 14:20:00,9.04,9.04,9.01,9.02,18900.0,9.04,9.04,9.01,9.02,18900.0
2011-08-16 14:30:00,9.02,9.03,9.0,9.02,54500.0,9.02,9.03,9.0,9.02,54500.0
2011-08-16 14:40:00,9.02,9.03,9.01,9.03,20800.0,9.02,9.03,9.01,9.03,20800.0
2011-08-16 14:50:00,9.03,9.03,9.0,9.0,46500.0,9.03,9.03,9.0,9.0,46500.0
2011-08-16 15:00:00,9.0,9.01,8.99,9.01,85100.0,9.0,9.01,8.99,9.01,85100.0
2011-08-16 15:10:00,9.01,9.01,8.99,9.0,184400.0,9.01,9.01,8.99,9.0,184400.0
2011-08-16 15:20:00,9.0,9.02,8.99,9.02,93500.0,9.0,9.02,8.99,9.02,93500.0
2011-08-16 15:30:00,9.02,9.02,9.01,9.02,67300.0,9.02,9.02,9.01,9.02,67300.0
2011-08-16 15:40:00,9.01,9.03,8.99,9.01,207400.0,9.01,9.03,8.99,9.01,207400.0
2011-08-16 15:50:00,9.01,9.04,9.0,9.02,330500.0,9.01,9.04,9.0,9.02,330500.0
2011-08-17 09:30:00,9.07,9.16,9.06,9.08,43800.0,9.07,9.16,9.06,9.08,43800.0
2011-08-17 09:40:00,9.08,9.14,9.06,9.13,17600.0,9.08,9.14,9.06,9.13,17600.0
2011-08-17 09:50:00,9.12,9.17,9.12,9.15,27100.0,9.12,9.17,9.12,9.15,27100.0
2011-08-17 10:00:00,9.15,9.15,9.08,9.09,34200.0,9.15,9.15,9.08,9.09,34200.0
2011-08-17 10:10:00,9.1,9.12,9.09,9.12,17700.0,9.1,9.12,9.09,9.12,17700.0
2011-08-17 10:20:00,9.12,9.15,9.12,9.14,15000.0,9.12,9.15,9.12,9.14,15000.0
2011-08-17 10:30:00,9.14,9.14,9.1,9.11,94400.0,9.14,9.14,9.1,9.11,94400.0
2011-08-17 10:40:00,9.11,9.11,9.08,9.11,255300.0,9.11,9.11,9.08,9.11,255300.0
2011-08-17 10:50:00,9.11,9.11,9.03,9.03,82400.0,9.11,9.11,9.03,9.03,82400.0
2011-08-17 11:00:00,9.03,9.05,9.02,9.05,55000.0,9.03,9.05,9.02,9.05,55000.0
2011-08-17 11:10:00,9.05,9.06,9.03,9.03,140700.0,9.05,9.06,9.03,9.03,140700.0
2011-08-17 11:20:00,9.04,9.04,9.0,9.01,54700.0,9.04,9.04,9.0,9.01,54700.0
2011-08-17 11:30:00,9.01,9.02,8.94,8.96,96600.0,9.01,9.02,8.94,8.96,96600.0
2011-08-17 11:40:00,8.96,8.96,8.9,8.91,34800.0,8.96,8.96,8.9,8.91,34800.0
2011-08-17 11:50:00,8.91,8.94,8.91,8.93,79900.0,8.91,8.94,8.91,8.93,79900.0
2011-08-17 12:00:00,8.94,8.98,8.93,8.96,155000.0,8.94,8.98,8.93,8.96,155000.0
2011-08-17 12:10:00,8.96,9.0,8.95,8.99,145100.0,8.96,9.0,8.95,8.99,145100.0
2011-08-17 12:20:00,8.98,9.0,8.97,8.99,166900.0,8.98,9.0,8.97,8.99,166900.0
2011-08-17 12:30:00,8.99,9.05,8.99,9.01,141900.0,8.99,9.05,8.99,9.01,141900.0
2011-08-17 12:40:00,9.01,9.02,8.95,8.97,72700.0,9.01,9.02,8.95,8.97,72700.0
2011-08-17 12:50:00,8.97,8.98,8.9,8.93,67000.0,8.97,8.98,8.9,8.93,67000.0
2011-08-17 13:00:00,8.93,8.93,8.88,8.9,61500.0,8.93,8.93,8.88,8.9,61500.0
2011-08-17 13:10:00,8.9,8.9,8.88,8.89,29500.0,8.9,8.9,8.88,8.89,29500.0
2011-08-17 13:20:00,8.89,8.89,8.85,8.85,76700.0,8.89,8.89,8.85,8.85,76700.0
2011-08-17 13:30:00,8.86,8.87,8.82,8.82,89800.0,8.86,8.87,8.82,8.82,89800.0
2011-08-17 13:40:00,8.83,8.83,8.79,8.82,123500.0,8.83,8.83,8.79,8.82,123500.0
2011-08-17 13:50:00,8.82,8.84,8.79,8.8,103000.0,8.82,8.84,8.79,8.8,103000.0
2011-08-17 14:00:00,8.8,8.84,8.79,8.83,96200.0,8.8,8.84,8.79,8.83,96200.0
2011-08-17 14:10:00,8.83,8.87,8.83,8.87,65500.0,8.83,8.87,8.83,8.87,65500.0
2011-08-17 14:20:00,8.86,8.87,8.82,8.87,121500.0,8.86,8.87,8.82,8.87,121500.0
2011-08-17 14:30:00,8.87,8.91,8.87,8.9,101500.0,8.87,8.91,8.87,8.9,101500.0
2011-08-17 14:40:00,8.9,8.92,8.89,8.92,33000.0,8.9,8.92,8.89,8.92,33000.0
2011-08-17 14:50:00,8.91,8.97,8.91,8.96,172000.0,8.91,8.97,8.91,8.96,172000.0
2011-08-17 15:00:00,8.96,8.96,8.92,8.93,106900.0,8.96,8.96,8.92,8.93,106900.0
2011-08-17 15:10:00,8.92,8.95,8.89,8.94,338500.0,8.92,8.95,8.89,8.94,338500.0
2011-08-17 15:20:00,8.94,8.94,8.93,8.93,19900.0,8.94,8.94,8.93,8.93,19900.0
2011-08-17 15:30:00,8.93,8.94,8.92,8.92,229200.0,8.93,8.94,8.92,8.92,229200.0
2011-08-17 15:40:00,8.92,8.99,8.92,8.98,148800.0,8.92,8.99,8.92,8.98,148800.0
2011-08-17 15:50:00,8.99,8.99,8.93,8.94,457900.0,8.99,8.99,8.93,8.94,457900.0
2011-08-18 09:30:00,8.7,8.7,8.56,8.59,123800.0,8.7,8.7,8.56,8.59,123800.0
2011-08-18 09:40:00,8.59,8.59,8.49,8.55,91700.0,8.59,8.59,8.49,8.55,91700.0
2011-08-18 09:50:00,8.55,8.56,8.49,8.5,227300.0,8.55,8.56,8.49,8.5,227300.0
2011-08-18 10:00:00,8.5,8.5,8.41,8.48,336500.0,8.5,8.5,8.41,8.48,336500.0
2011-08-18 10:10:00,8.48,8.51,8.44,8.44,146500.0,8.48,8.51,8.44,8.44,146500.0
2011-08-18 10:20:00,8.45,8.52,8.42,8.52,39700.0,8.45,8.52,8.42,8.52,39700.0
2011-08-18 10:30:00,8.51,8.53,8.49,8.5,42400.0,8.51,8.53,8.49,8.5,42400.0
2011-08-18 10:40:00,8.5,8.5,8.42,8.44,143900.0,8.5,8.5,8.42,8.44,143900.0
2011-08-18 10:50:00,8.44,8.48,8.44,8.46,78300.0,8.44,8.48,8.44,8.46,78300.0
2011-08-18 11:00:00,8.46,8.46,8.43,8.44,59100.0,8.46,8.46,8.43,8.44,59100.0
2011-08-18 11:10:00,8.44,8.46,8.43,8.46,72700.0,8.44,8.46,8.43,8.46,72700.0
2011-08-18 11:20:00,8.45,8.47,8.42,8.43,182100.0,8.45,8.47,8.42,8.43,182100.0
2011-08-18 11:30:00,8.42,8.47,8.42,8.46,119100.0,8.42,8.47,8.42,8.46,119100.0
2011-08-18 11:40:00,8.45,8.52,8.45,8.51,40400.0,8.45,8.52,8.45,8.51,40400.0
2011-08-18 11:50:00,8.51,8.54,8.49,8.54,62800.0,8.51,8.54,8.49,8.54,62800.0
2011-08-18 12:00:00,8.54,8.56,8.51,8.53,88200.0,8.54,8.56,8.51,8.53,88200.0
2011-08-18 12:10:00,8.52,8.55,8.52,8.54,33300.0,8.52,8.55,8.52,8.54,33300.0
2011-08-18 12:20:00,8.55,8.55,8.54,8.55,17400.0,8.55,8.55,8.54,8.55,17400.0
2011-08-18 12:30:00,8.54,8.54,8.5,8.5,30500.0,8.54,8.54,8.5,8.5,30500.0
2011-08-18 12:40:00,8.5,8.52,8.5,8.51,28000.0,8.5,8.52,8.5,8.51,28000.0
2011-08-18 12:50:00,8.51,8.51,8.48,8.49,81500.0,8.51,8.51,8.48,8.49,81500.0
2011-08-18 13:00:00,8.48,8.49,8.44,8.44,37000.0,8.48,8.49,8.44,8.44,37000.0
2011-08-18 13:10:00,8.44,8.45,8.42,8.42,17800.0,8.44,8.45,8.42,8.42,17800.0
2011-08-18 13:20:00,8.43,8.44,8.43,8.43,18700.0,8.43,8.44,8.43,8.43,18700.0
2011-08-18 13:30:00,8.44,8.44,8.38,8.38,42000.0,8.44,8.44,8.38,8.38,42000.0
2011-08-18 13:40:00,8.39,8.41,8.38,8.41,14700.0,8.39,8.41,8.38,8.41,14700.0
2011-08-18 13:50:00,8.4,8.41,8.38,8.39,36400.0,8.4,8.41,8.38,8.39,36400.0
2011-08-18 14:00:00,8.4,8.46,8.4,8.44,71500.0,8.4,8.46,8.4,8.44,71500.0
2011-08-18 14:10:00,8.44,8.46,8.42,8.44,37000.0,8.44,8.46,8.42,8.44,37000.0
2011-08-18 14:20:00,8.44,8.47,8.43,8.46,42200.0,8.44,8.47,8.43,8.46,42200.0
2011-08-18 14:30:00,8.46,8.48,8.43,8.47,95300.0,8.46,8.48,8.43,8.47,95300.0
2011-08-18 14:40:00,8.47,8.47,8.44,8.45,58100.0,8.47,8.47,8.44,8.45,58100.0
2011-08-18 14:50:00,8.44,8.45,8.39,8.4,37100.0,8.44,8.45,8.39,8.4,37100.0
2011-08-18 15:00:00,8.38,8.41,8.37,8.38,78900.0,8.38,8.41,8.37,8.38,78900.0
2011-08-18 15:10:00,8.38,8.41,8.35,8.37,127700.0,8.38,8.41,8.35,8.37,127700.0
2011-08-18 15:20:00,8.38,8.42,8.36,8.38,295800.0,8.38,8.42,8.36,8.38,295800.0
2011-08-18 15:30:00,8.39,8.39,8.36,8.38,64900.0,8.39,8.39,8.36,8.38,64900.0
2011-08-18 15:40:00,8.37,8.39,8.32,8.36,100000.0,8.37,8.39,8.32,8.36,100000.0
2011-08-18 15:50:00,8.36,8.41,8.36,8.39,358500.0,8.36,8.41,8.36,8.39,358500.0
2011-08-19 09:30:00,8.21,8.43,8.09,8.42,142700.0,8.21,8.43,8.09,8.42,142700.0
2011-08-19 09:40:00,8.4,8.5,8.35,8.35,105200.0,8.4,8.5,8.35,8.35,105200.0
2011-08-19 09:50:00,8.35,8.44,8.29,8.41,122100.0,8.35,8.44,8.29,8.41,122100.0
2011-08-19 10:00:00,8.42,8.48,8.4,8.42,155600.0,8.42,8.48,8.4,8.42,155600.0
2011-08-19 10:10:00,8.42,8.48,8.4,8.47,87100.0,8.42,8.48,8.4,8.47,87100.0
2011-08-19 10:20:00,8.46,8.53,8.44,8.53,81700.0,8.46,8.53,8.44,8.53,81700.0
2011-08-19 10:30:00,8.53,8.53,8.44,8.44,40900.0,8.53,8.53,8.44,8.44,40900.0
2011-08-19 10:40:00,8.45,8.45,8.37,8.4,57900.0,8.45,8.45,8.37,8.4,57900.0
2011-08-19 10:50:00,8.39,8.4,8.37,8.37,62900.0,8.39,8.4,8.37,8.37,62900.0
2011-08-19 11:00:00,8.37,8.4,8.32,8.33,34800.0,8.37,8.4,8.32,8.33,34800.0
2011-08-19 11:10:00,8.33,8.34,8.28,8.3,62200.0,8.33,8.34,8.28,8.3,62200.0
2011-08-19 11:20:00,8.3,8.35,8.29,8.33,26400.0,8.3,8.35,8.29,8.33,26400.0
2011-08-19 11:30:00,8.33,8.35,8.28,8.3,59400.0,8.33,8.35,8.28,8.3,59400.0
2011-08-19 11:40:00,8.3,8.36,8.3,8.32,41700.0,8.3,8.36,8.3,8.32,41700.0
2011-08-19 11:50:00,8.32,8.36,8.31,8.36,51200.0,8.32,8.36,8.31,8.36,51200.0
2011-08-19 12:00:00,8.36,8.38,8.34,8.36,30600.0,8.36,8.38,8.34,8.36,30600.0
2011-08-19 12:10:00,8.36,8.37,8.35,8.35,16500.0,8.36,8.37,8.35,8.35,16500.0
2011-08-19 12:20:00,8.35,8.35,8.34,8.34,17700.0,8.35,8.35,8.34,8.34,17700.0
2011-08-19 12:30:00,8.35,8.39,8.35,8.35,24300.0,8.35,8.39,8.35,8.35,24300.0
2011-08-19 12:40:00,8.35,8.38,8.35,8.38,11400.0,8.35,8.38,8.35,8.38,11400.0
2011-08-19 12:50:00,8.37,8.38,8.34,8.34,20700.0,8.37,8.38,8.34,8.34,20700.0
2011-08-19 13:00:00,8.34,8.34,8.31,8.33,40000.0,8.34,8.34,8.31,8.33,40000.0
2011-08-19 13:10:00,8.33,8.33,8.31,8.32,18100.0,8.33,8.33,8.31,8.32,18100.0
2011-08-19 13:20:00,8.32,8.32,8.3,8.31,8700.0,8.32,8.32,8.3,8.31,8700.0
2011-08-19 13:30:00,8.31,8.31,8.26,8.27,43900.0,8.31,8.31,8.26,8.27,43900.0
2011-08-19 13:40:00,8.27,8.28,8.21,8.27,72100.0,8.27,8.28,8.21,8.27,72100.0
2011-08-19 13:50:00,8.27,8.28,8.23,8.23,42900.0,8.27,8.28,8.23,8.23,42900.0
2011-08-19 14:00:00,8.23,8.25,8.19,8.22,54600.0,8.23,8.25,8.19,8.22,54600.0
2011-08-19 14:10:00,8.22,8.22,8.17,8.18,61700.0,8.22,8.22,8.17,8.18,61700.0
2011-08-19 14:20:00,8.17,8.19,8.1,8.15,146700.0,8.17,8.19,8.1,8.15,146700.0
2011-08-19 14:30:00,8.15,8.17,8.12,8.17,54200.0,8.15,8.17,8.12,8.17,54200.0
2011-08-19 14:40:00,8.17,8.2,8.15,8.17,67400.0,8.17,8.2,8.15,8.17,67400.0
2011-08-19 14:50:00,8.17,8.19,8.13,8.14,48700.0,8.17,8.19,8.13,8.14,48700.0
2011-08-19 15:00:00,8.14,8.16,8.12,8.13,52700.0,8.14,8.16,8.12,8.13,52700.0
2011-08-19 15:10:00,8.14,8.14,8.1,8.13,65600.0,8.14,8.14,8.1,8.13,65600.0
2011-08-19 15:20:00,8.12,8.18,8.12,8.16,81300.0,8.12,8.18,8.12,8.16,81300.0
2011-08-19 15:30:00,8.17,8.18,8.12,8.13,80300.0,8.17,8.18,8.12,8.13,80300.0
2011-08-19 15:40:00,8.12,8.13,8.1,8.13,122500.0,8.12,8.13,8.1,8.13,122500.0
2011-08-19 15:50:00,8.12,8.14,8.11,8.13,200100.0,8.12,8.14,8.11,8.13,200100.0
2011-08-22 09:30:00,8.32,8.43,8.28,8.39,64100.0,8.32,8.43,8.28,8.39,64100.0
2011-08-22 09:40:00,8.4,8.43,8.3,8.32,118100.0,8.4,8.43,8.3,8.32,118100.0
2011-08-22 09:50:00,8.33,8.34,8.25,8.29,68100.0,8.33,8.34,8.25,8.29,68100.0
2011-08-22 10:00:00,8.29,8.3,8.24,8.24,63000.0,8.29,8.3,8.24,8.24,63000.0
2011-08-22 10:10:00,8.24,8.24,8.2,8.24,130300.0,8.24,8.24,8.2,8.24,130300.0
2011-08-22 10:20:00,8.24,8.32,8.23,8.3,41900.0,8.24,8.32,8.23,8.3,41900.0
2011-08-22 10:30:00,8.31,8.33,8.29,8.31,30000.0,8.31,8.33,8.29,8.31,30000.0
2011-08-22 10:40:00,8.31,8.32,8.29,8.32,19300.0,8.31,8.32,8.29,8.32,19300.0
2011-08-22 10:50:00,8.31,8.34,8.25,8.26,72300.0,8.31,8.34,8.25,8.26,72300.0
2011-08-22 11:00:00,8.25,8.28,8.25,8.27,29400.0,8.25,8.28,8.25,8.27,29400.0
2011-08-22 11:10:00,8.28,8.28,8.23,8.24,26700.0,8.28,8.28,8.23,8.24,26700.0
2011-08-22 11:20:00,8.24,8.24,8.21,8.24,25500.0,8.24,8.24,8.21,8.24,25500.0
2011-08-22 11:30:00,8.23,8.26,8.18,8.19,38800.0,8.23,8.26,8.18,8.19,38800.0
2011-08-22 11:40:00,8.19,8.19,8.16,8.19,23100.0,8.19,8.19,8.16,8.19,23100.0
2011-08-22 11:50:00,8.19,8.19,8.15,8.18,47400.0,8.19,8.19,8.15,8.18,47400.0
2011-08-22 12:00:00,8.17,8.21,8.17,8.21,35900.0,8.17,8.21,8.17,8.21,35900.0
2011-08-22 12:10:00,8.21,8.23,8.19,8.23,16900.0,8.21,8.23,8.19,8.23,16900.0
2011-08-22 12:20:00,8.24,8.27,8.23,8.25,61500.0,8.24,8.27,8.23,8.25,61500.0
2011-08-22 12:30:00,8.26,8.27,8.2,8.21,33300.0,8.26,8.27,8.2,8.21,33300.0
2011-08-22 12:40:00,8.22,8.29,8.19,8.27,49200.0,8.22,8.29,8.19,8.27,49200.0
2011-08-22 12:50:00,8.28,8.31,8.25,8.3,39700.0,8.28,8.31,8.25,8.3,39700.0
2011-08-22 13:00:00,8.29,8.35,8.28,8.34,135700.0,8.29,8.35,8.28,8.34,135700.0
2011-08-22 13:10:00,8.34,8.34,8.31,8.33,85800.0,8.34,8.34,8.31,8.33,85800.0
2011-08-22 13:20:00,8.33,8.35,8.3,8.3,29900.0,8.33,8.35,8.3,8.3,29900.0
2011-08-22 13:30:00,8.3,8.33,8.27,8.28,45600.0,8.3,8.33,8.27,8.28,45600.0
2011-08-22 13:40:00,8.28,8.3,8.25,8.25,64600.0,8.28,8.3,8.25,8.25,64600.0
2011-08-22 13:50:00,8.26,8.28,8.23,8.28,42300.0,8.26,8.28,8.23,8.28,42300.0
2011-08-22 14:00:00,8.28,8.31,8.27,8.29,78400.0,8.28,8.31,8.27,8.29,78400.0
2011-08-22 14:10:00,8.29,8.32,8.28,8.28,69900.0,8.29,8.32,8.28,8.28,69900.0
2011-08-22 14:20:00,8.29,8.32,8.28,8.28,35200.0,8.29,8.32,8.28,8.28,35200.0
2011-08-22 14:30:00,8.28,8.29,8.26,8.27,20900.0,8.28,8.29,8.26,8.27,20900.0
2011-08-22 14:40:00,8.28,8.29,8.27,8.29,41700.0,8.28,8.29,8.27,8.29,41700.0
2011-08-22 14:50:00,8.28,8.29,8.25,8.26,46400.0,8.28,8.29,8.25,8.26,46400.0
2011-08-22 15:00:00,8.26,8.29,8.25,8.29,142200.0,8.26,8.29,8.25,8.29,142200.0
2011-08-22 15:10:00,8.28,8.31,8.28,8.3,68000.0,8.28,8.31,8.28,8.3,68000.0
2011-08-22 15:20:00,8.3,8.31,8.27,8.3,94200.0,8.3,8.31,8.27,8.3,94200.0
2011-08-22 15:30:00,8.3,8.32,8.3,8.32,53500.0,8.3,8.32,8.3,8.32,53500.0
2011-08-22 15:40:00,8.31,8.32,8.29,8.3,97700.0,8.31,8.32,8.29,8.3,97700.0
2011-08-22 15:50:00,8.31,8.31,8.26,8.3,317600.0,8.31,8.31,8.26,8.3,317600.0
2011-08-23 09:30:00,8.36,8.39,8.16,8.25,94100.0,8.36,8.39,8.16,8.25,94100.0
2011-08-23 09:40:00,8.25,8.35,8.24,8.35,63100.0,8.25,8.35,8.24,8.35,63100.0
2011-08-23 09:50:00,8.35,8.39,8.34,8.36,45800.0,8.35,8.39,8.34,8.36,45800.0
2011-08-23 10:00:00,8.37,8.49,8.36,8.46,82700.0,8.37,8.49,8.36,8.46,82700.0
2011-08-23 10:10:00,8.47,8.5,8.4,8.4,47900.0,8.47,8.5,8.4,8.4,47900.0
2011-08-23 10:20:00,8.41,8.43,8.4,8.42,22500.0,8.41,8.43,8.4,8.42,22500.0
2011-08-23 10:30:00,8.42,8.45,8.42,8.45,15100.0,8.42,8.45,8.42,8.45,15100.0
2011-08-23 10:40:00,8.45,8.51,8.45,8.5,79300.0,8.45,8.51,8.45,8.5,79300.0
2011-08-23 10:50:00,8.5,8.5,8.42,8.43,34400.0,8.5,8.5,8.42,8.43,34400.0
2011-08-23 11:00:00,8.43,8.43,8.4,8.41,26200.0,8.43,8.43,8.4,8.41,26200.0
2011-08-23 11:10:00,8.41,8.43,8.38,8.42,45500.0,8.41,8.43,8.38,8.42,45500.0
2011-08-23 11:20:00,8.42,8.42,8.36,8.37,109800.0,8.42,8.42,8.36,8.37,109800.0
2011-08-23 11:30:00,8.38,8.4,8.36,8.38,116700.0,8.38,8.4,8.36,8.38,116700.0
2011-08-23 11:40:00,8.38,8.39,8.31,8.32,221000.0,8.38,8.39,8.31,8.32,221000.0
2011-08-23 11:50:00,8.33,8.36,8.31,8.36,117000.0,8.33,8.36,8.31,8.36,117000.0
2011-08-23 12:00:00,8.35,8.37,8.34,8.36,120100.0,8.35,8.37,8.34,8.36,120100.0
2011-08-23 12:10:00,8.36,8.38,8.35,8.35,63200.0,8.36,8.38,8.35,8.35,63200.0
2011-08-23 12:20:00,8.36,8.36,8.34,8.36,23100.0,8.36,8.36,8.34,8.36,23100.0
2011-08-23 12:30:00,8.35,8.45,8.35,8.44,47800.0,8.35,8.45,8.35,8.44,47800.0
2011-08-23 12:40:00,8.44,8.46,8.43,8.43,47400.0,8.44,8.46,8.43,8.43,47400.0
2011-08-23 12:50:00,8.43,8.51,8.43,8.51,55100.0,8.43,8.51,8.43,8.51,55100.0
2011-08-23 13:00:00,8.51,8.54,8.5,8.53,45300.0,8.51,8.54,8.5,8.53,45300.0
2011-08-23 13:10:00,8.52,8.54,8.51,8.53,95500.0,8.52,8.54,8.51,8.53,95500.0
2011-08-23 13:20:00,8.53,8.53,8.43,8.44,88000.0,8.53,8.53,8.43,8.44,88000.0
2011-08-23 13:30:00,8.44,8.46,8.42,8.46,39600.0,8.44,8.46,8.42,8.46,39600.0
2011-08-23 13:40:00,8.46,8.49,8.45,8.49,32800.0,8.46,8.49,8.45,8.49,32800.0
2011-08-23 13:50:00,8.49,8.49,8.42,8.45,49500.0,8.49,8.49,8.42,8.45,49500.0
2011-08-23 14:00:00,8.44,8.47,8.43,8.45,38800.0,8.44,8.47,8.43,8.45,38800.0
2011-08-23 14:10:00,8.44,8.46,8.44,8.46,25300.0,8.44,8.46,8.44,8.46,25300.0
2011-08-23 14:20:00,8.46,8.5,8.44,8.49,27700.0,8.46,8.5,8.44,8.49,27700.0
2011-08-23 14:30:00,8.49,8.52,8.48,8.52,34000.0,8.49,8.52,8.48,8.52,34000.0
2011-08-23 14:40:00,8.51,8.53,8.49,8.51,58500.0,8.51,8.53,8.49,8.51,58500.0
2011-08-23 14:50:00,8.52,8.56,8.52,8.56,32600.0,8.52,8.56,8.52,8.56,32600.0
2011-08-23 15:00:00,8.56,8.63,8.55,8.63,44500.0,8.56,8.63,8.55,8.63,44500.0
2011-08-23 15:10:00,8.63,8.65,8.61,8.62,55400.0,8.63,8.65,8.61,8.62,55400.0
2011-08-23 15:20:00,8.62,8.65,8.6,8.61,69000.0,8.62,8.65,8.6,8.61,69000.0
2011-08-23 15:30:00,8.61,8.64,8.6,8.61,72600.0,8.61,8.64,8.6,8.61,72600.0
2011-08-23 15:40:00,8.61,8.64,8.59,8.64,107200.0,8.61,8.64,8.59,8.64,107200.0
2011-08-23 15:50:00,8.64,8.67,8.62,8.65,235000.0,8.64,8.67,8.62,8.65,235000.0
2011-08-24 09:30:00,8.65,8.69,8.56,8.63,295300.0,8.65,8.69,8.56,8.63,295300.0
2011-08-24 09:40:00,8.63,8.71,8.59,8.7,42200.0,8.63,8.71,8.59,8.7,42200.0
2011-08-24 09:50:00,8.69,8.77,8.68,8.77,26100.0,8.69,8.77,8.68,8.77,26100.0
2011-08-24 10:00:00,8.77,8.79,8.73,8.74,66600.0,8.77,8.79,8.73,8.74,66600.0
2011-08-24 10:10:00,8.74,8.74,8.68,8.69,28500.0,8.74,8.74,8.68,8.69,28500.0
2011-08-24 10:20:00,8.7,8.7,8.64,8.66,37200.0,8.7,8.7,8.64,8.66,37200.0
2011-08-24 10:30:00,8.66,8.66,8.59,8.63,33500.0,8.66,8.66,8.59,8.63,33500.0
2011-08-24 10:40:00,8.63,8.68,8.6,8.6,26500.0,8.63,8.68,8.6,8.6,26500.0
2011-08-24 10:50:00,8.61,8.68,8.61,8.65,96800.0,8.61,8.68,8.61,8.65,96800.0
2011-08-24 11:00:00,8.65,8.71,8.65,8.69,79000.0,8.65,8.71,8.65,8.69,79000.0
2011-08-24 11:10:00,8.68,8.7,8.66,8.66,41900.0,8.68,8.7,8.66,8.66,41900.0
2011-08-24 11:20:00,8.67,8.72,8.67,8.71,46900.0,8.67,8.72,8.67,8.71,46900.0
2011-08-24 11:30:00,8.71,8.73,8.69,8.7,139000.0,8.71,8.73,8.69,8.7,139000.0
2011-08-24 11:40:00,8.7,8.7,8.65,8.67,96400.0,8.7,8.7,8.65,8.67,96400.0
2011-08-24 11:50:00,8.67,8.69,8.65,8.66,22900.0,8.67,8.69,8.65,8.66,22900.0
2011-08-24 12:00:00,8.65,8.67,8.63,8.63,75900.0,8.65,8.67,8.63,8.63,75900.0
2011-08-24 12:10:00,8.63,8.65,8.63,8.63,24900.0,8.63,8.65,8.63,8.63,24900.0
2011-08-24 12:20:00,8.63,8.66,8.63,8.63,15000.0,8.63,8.66,8.63,8.63,15000.0
2011-08-24 12:30:00,8.64,8.66,8.63,8.66,17300.0,8.64,8.66,8.63,8.66,17300.0
2011-08-24 12:40:00,8.66,8.68,8.64,8.67,16200.0,8.66,8.68,8.64,8.67,16200.0
2011-08-24 12:50:00,8.67,8.7,8.66,8.69,33000.0,8.67,8.7,8.66,8.69,33000.0
2011-08-24 13:00:00,8.69,8.69,8.67,8.67,18900.0,8.69,8.69,8.67,8.67,18900.0
2011-08-24 13:10:00,8.67,8.7,8.67,8.69,31100.0,8.67,8.7,8.67,8.69,31100.0
2011-08-24 13:20:00,8.69,8.71,8.68,8.69,29700.0,8.69,8.71,8.68,8.69,29700.0
2011-08-24 13:30:00,8.68,8.7,8.67,8.67,22600.0,8.68,8.7,8.67,8.67,22600.0
2011-08-24 13:40:00,8.67,8.68,8.65,8.68,50200.0,8.67,8.68,8.65,8.68,50200.0
2011-08-24 13:50:00,8.68,8.71,8.66,8.71,38200.0,8.68,8.71,8.66,8.71,38200.0
2011-08-24 14:00:00,8.7,8.71,8.68,8.7,45500.0,8.7,8.71,8.68,8.7,45500.0
2011-08-24 14:10:00,8.7,8.71,8.68,8.69,29100.0,8.7,8.71,8.68,8.69,29100.0
2011-08-24 14:20:00,8.69,8.69,8.67,8.68,35000.0,8.69,8.69,8.67,8.68,35000.0
2011-08-24 14:30:00,8.68,8.71,8.68,8.71,28900.0,8.68,8.71,8.68,8.71,28900.0
2011-08-24 14:40:00,8.7,8.75,8.7,8.73,102600.0,8.7,8.75,8.7,8.73,102600.0
2011-08-24 14:50:00,8.74,8.79,8.73,8.78,137100.0,8.74,8.79,8.73,8.78,137100.0
2011-08-24 15:00:00,8.78,8.78,8.75,8.77,78900.0,8.78,8.78,8.75,8.77,78900.0
2011-08-24 15:10:00,8.76,8.85,8.76,8.84,134200.0,8.76,8.85,8.76,8.84,134200.0
2011-08-24 15:20:00,8.83,8.87,8.83,8.85,269600.0,8.83,8.87,8.83,8.85,269600.0
2011-08-24 15:30:00,8.86,8.89,8.85,8.86,148900.0,8.86,8.89,8.85,8.86,148900.0
2011-08-24 15:40:00,8.86,8.89,8.85,8.87,325400.0,8.86,8.89,8.85,8.87,325400.0
2011-08-24 15:50:00,8.87,8.87,8.82,8.86,259000.0,8.87,8.87,8.82,8.86,259000.0
2011-08-25 09:30:00,8.91,8.99,8.85,8.86,33500.0,8.91,8.99,8.85,8.86,33500.0
2011-08-25 09:40:00,8.85,8.89,8.81,8.83,34500.0,8.85,8.89,8.81,8.83,34500.0
2011-08-25 09:50:00,8.84,8.84,8.73,8.78,48100.0,8.84,8.84,8.73,8.78,48100.0
2011-08-25 10:00:00,8.78,8.78,8.7,8.77,43100.0,8.78,8.78,8.7,8.77,43100.0
2011-08-25 10:10:00,8.77,8.8,8.74,8.77,44300.0,8.77,8.8,8.74,8.77,44300.0
2011-08-25 10:20:00,8.77,8.78,8.71,8.74,54100.0,8.77,8.78,8.71,8.74,54100.0
2011-08-25 10:30:00,8.75,8.77,8.7,8.71,54600.0,8.75,8.77,8.7,8.71,54600.0
2011-08-25 10:40:00,8.71,8.74,8.69,8.7,67200.0,8.71,8.74,8.69,8.7,67200.0
2011-08-25 10:50:00,8.7,8.72,8.67,8.68,30100.0,8.7,8.72,8.67,8.68,30100.0
2011-08-25 11:00:00,8.68,8.7,8.66,8.67,32300.0,8.68,8.7,8.66,8.67,32300.0
2011-08-25 11:10:00,8.66,8.75,8.66,8.72,44600.0,8.66,8.75,8.66,8.72,44600.0
2011-08-25 11:20:00,8.73,8.77,8.73,8.75,41500.0,8.73,8.77,8.73,8.75,41500.0
2011-08-25 11:30:00,8.76,8.77,8.7,8.7,15200.0,8.76,8.77,8.7,8.7,15200.0
2011-08-25 11:40:00,8.7,8.7,8.68,8.69,9600.0,8.7,8.7,8.68,8.69,9600.0
2011-08-25 11:50:00,8.7,8.71,8.69,8.71,10100.0,8.7,8.71,8.69,8.71,10100.0
2011-08-25 12:00:00,8.72,8.72,8.68,8.69,13500.0,8.72,8.72,8.68,8.69,13500.0
2011-08-25 12:10:00,8.69,8.7,8.67,8.67,16800.0,8.69,8.7,8.67,8.67,16800.0
2011-08-25 12:20:00,8.67,8.67,8.65,8.67,11500.0,8.67,8.67,8.65,8.67,11500.0
2011-08-25 12:30:00,8.67,8.67,8.62,8.65,50500.0,8.67,8.67,8.62,8.65,50500.0
2011-08-25 12:40:00,8.65,8.65,8.58,8.6,26600.0,8.65,8.65,8.58,8.6,26600.0
2011-08-25 12:50:00,8.6,8.62,8.58,8.62,17400.0,8.6,8.62,8.58,8.62,17400.0
2011-08-25 13:00:00,8.63,8.68,8.62,8.62,33100.0,8.63,8.68,8.62,8.62,33100.0
2011-08-25 13:10:00,8.62,8.64,8.62,8.64,13300.0,8.62,8.64,8.62,8.64,13300.0
2011-08-25 13:20:00,8.64,8.69,8.64,8.68,24400.0,8.64,8.69,8.64,8.68,24400.0
2011-08-25 13:30:00,8.69,8.7,8.65,8.69,22500.0,8.69,8.7,8.65,8.69,22500.0
2011-08-25 13:40:00,8.69,8.7,8.65,8.66,41100.0,8.69,8.7,8.65,8.66,41100.0
2011-08-25 13:50:00,8.65,8.69,8.65,8.68,16300.0,8.65,8.69,8.65,8.68,16300.0
2011-08-25 14:00:00,8.68,8.68,8.64,8.66,16900.0,8.68,8.68,8.64,8.66,16900.0
2011-08-25 14:10:00,8.65,8.69,8.65,8.68,12500.0,8.65,8.69,8.65,8.68,12500.0
2011-08-25 14:20:00,8.69,8.69,8.64,8.67,27600.0,8.69,8.69,8.64,8.67,27600.0
2011-08-25 14:30:00,8.66,8.69,8.65,8.67,23300.0,8.66,8.69,8.65,8.67,23300.0
2011-08-25 14:40:00,8.66,8.69,8.66,8.68,63500.0,8.66,8.69,8.66,8.68,63500.0
2011-08-25 14:50:00,8.68,8.69,8.64,8.65,85200.0,8.68,8.69,8.64,8.65,85200.0
2011-08-25 15:00:00,8.65,8.65,8.6,8.62,72900.0,8.65,8.65,8.6,8.62,72900.0
2011-08-25 15:10:00,8.63,8.66,8.6,8.66,40600.0,8.63,8.66,8.6,8.66,40600.0
2011-08-25 15:20:00,8.67,8.68,8.62,8.63,41500.0,8.67,8.68,8.62,8.63,41500.0
2011-08-25 15:30:00,8.62,8.63,8.59,8.61,46700.0,8.62,8.63,8.59,8.61,46700.0
2011-08-25 15:40:00,8.61,8.62,8.57,8.6,102800.0,8.61,8.62,8.57,8.6,102800.0
2011-08-25 15:50:00,8.6,8.62,8.57,8.61,195900.0,8.6,8.62,8.57,8.61,195900.0
2011-08-26 09:30:00,8.55,8.6,8.52,8.54,72400.0,8.55,8.6,8.52,8.54,72400.0
2011-08-26 09:40:00,8.54,8.58,8.49,8.52,49400.0,8.54,8.58,8.49,8.52,49400.0
2011-08-26 09:50:00,8.53,8.59,8.51,8.58,43300.0,8.53,8.59,8.51,8.58,43300.0
2011-08-26 10:00:00,8.58,8.58,8.46,8.5,64200.0,8.58,8.58,8.46,8.5,64200.0
2011-08-26 10:10:00,8.49,8.57,8.45,8.56,31100.0,8.49,8.57,8.45,8.56,31100.0
2011-08-26 10:20:00,8.55,8.74,8.55,8.69,73500.0,8.55,8.74,8.55,8.69,73500.0
2011-08-26 10:30:00,8.67,8.7,8.6,8.66,28300.0,8.67,8.7,8.6,8.66,28300.0
2011-08-26 10:40:00,8.64,8.81,8.64,8.77,31700.0,8.64,8.81,8.64,8.77,31700.0
2011-08-26 10:50:00,8.77,8.79,8.68,8.7,60000.0,8.77,8.79,8.68,8.7,60000.0
2011-08-26 11:00:00,8.67,8.76,8.66,8.76,28400.0,8.67,8.76,8.66,8.76,28400.0
2011-08-26 11:10:00,8.76,8.82,8.74,8.77,35800.0,8.76,8.82,8.74,8.77,35800.0
2011-08-26 11:20:00,8.78,8.79,8.73,8.74,30900.0,8.78,8.79,8.73,8.74,30900.0
2011-08-26 11:30:00,8.75,8.78,8.73,8.75,25600.0,8.75,8.78,8.73,8.75,25600.0
2011-08-26 11:40:00,8.75,8.77,8.73,8.74,15600.0,8.75,8.77,8.73,8.74,15600.0
2011-08-26 11:50:00,8.74,8.78,8.73,8.78,21600.0,8.74,8.78,8.73,8.78,21600.0
2011-08-26 12:00:00,8.78,8.86,8.77,8.86,32900.0,8.78,8.86,8.77,8.86,32900.0
2011-08-26 12:10:00,8.86,8.89,8.83,8.83,29400.0,8.86,8.89,8.83,8.83,29400.0
2011-08-26 12:20:00,8.83,8.88,8.82,8.88,13900.0,8.83,8.88,8.82,8.88,13900.0
2011-08-26 12:30:00,8.87,8.88,8.84,8.86,12400.0,8.87,8.88,8.84,8.86,12400.0
2011-08-26 12:40:00,8.87,8.87,8.82,8.82,11200.0,8.87,8.87,8.82,8.82,11200.0
2011-08-26 12:50:00,8.82,8.84,8.81,8.84,17600.0,8.82,8.84,8.81,8.84,17600.0
2011-08-26 13:00:00,8.84,8.88,8.82,8.85,22100.0,8.84,8.88,8.82,8.85,22100.0
2011-08-26 13:10:00,8.86,8.88,8.85,8.86,15600.0,8.86,8.88,8.85,8.86,15600.0
2011-08-26 13:20:00,8.85,8.88,8.85,8.88,18100.0,8.85,8.88,8.85,8.88,18100.0
2011-08-26 13:30:00,8.88,8.9,8.87,8.88,18200.0,8.88,8.9,8.87,8.88,18200.0
2011-08-26 13:40:00,8.88,8.9,8.87,8.89,40600.0,8.88,8.9,8.87,8.89,40600.0
2011-08-26 13:50:00,8.89,8.9,8.86,8.88,30300.0,8.89,8.9,8.86,8.88,30300.0
2011-08-26 14:00:00,8.88,8.9,8.87,8.88,45400.0,8.88,8.9,8.87,8.88,45400.0
2011-08-26 14:10:00,8.88,8.88,8.85,8.87,13800.0,8.88,8.88,8.85,8.87,13800.0
2011-08-26 14:20:00,8.87,8.87,8.83,8.83,17300.0,8.87,8.87,8.83,8.83,17300.0
2011-08-26 14:30:00,8.84,8.84,8.8,8.81,24100.0,8.84,8.84,8.8,8.81,24100.0
2011-08-26 14:40:00,8.82,8.89,8.82,8.87,76300.0,8.82,8.89,8.82,8.87,76300.0
2011-08-26 14:50:00,8.86,8.87,8.86,8.87,22100.0,8.86,8.87,8.86,8.87,22100.0
2011-08-26 15:00:00,8.86,8.86,8.82,8.82,25100.0,8.86,8.86,8.82,8.82,25100.0
2011-08-26 15:10:00,8.82,8.83,8.79,8.79,33800.0,8.82,8.83,8.79,8.79,33800.0
2011-08-26 15:20:00,8.8,8.82,8.78,8.81,46700.0,8.8,8.82,8.78,8.81,46700.0
2011-08-26 15:30:00,8.81,8.83,8.79,8.83,78500.0,8.81,8.83,8.79,8.83,78500.0
2011-08-26 15:40:00,8.84,8.88,8.84,8.86,82500.0,8.84,8.88,8.84,8.86,82500.0
2011-08-26 15:50:00,8.87,8.88,8.85,8.87,193600.0,8.87,8.88,8.85,8.87,193600.0
2011-08-29 09:30:00,9.0,9.04,8.97,9.02,34200.0,9.0,9.04,8.97,9.02,34200.0
2011-08-29 09:40:00,9.02,9.07,9.0,9.06,27900.0,9.02,9.07,9.0,9.06,27900.0
2011-08-29 09:50:00,9.07,9.07,9.01,9.03,22200.0,9.07,9.07,9.01,9.03,22200.0
2011-08-29 10:00:00,9.03,9.05,8.99,9.01,72500.0,9.03,9.05,8.99,9.01,72500.0
2011-08-29 10:10:00,9.01,9.03,9.0,9.03,73800.0,9.01,9.03,9.0,9.03,73800.0
2011-08-29 10:20:00,9.02,9.05,9.02,9.02,44400.0,9.02,9.05,9.02,9.02,44400.0
2011-08-29 10:30:00,9.03,9.04,9.01,9.04,81700.0,9.03,9.04,9.01,9.04,81700.0
2011-08-29 10:40:00,9.05,9.05,9.03,9.04,28100.0,9.05,9.05,9.03,9.04,28100.0
2011-08-29 10:50:00,9.04,9.05,9.03,9.04,85200.0,9.04,9.05,9.03,9.04,85200.0
2011-08-29 11:00:00,9.04,9.05,9.01,9.01,28000.0,9.04,9.05,9.01,9.01,28000.0
2011-08-29 11:10:00,9.01,9.03,9.01,9.02,13300.0,9.01,9.03,9.01,9.02,13300.0
2011-08-29 11:20:00,9.03,9.05,9.03,9.04,40500.0,9.03,9.05,9.03,9.04,40500.0
2011-08-29 11:30:00,9.04,9.07,9.04,9.07,40700.0,9.04,9.07,9.04,9.07,40700.0
2011-08-29 11:40:00,9.07,9.09,9.06,9.08,20600.0,9.07,9.09,9.06,9.08,20600.0
2011-08-29 11:50:00,9.09,9.1,9.08,9.09,16400.0,9.09,9.1,9.08,9.09,16400.0
2011-08-29 12:00:00,9.09,9.12,9.09,9.11,77500.0,9.09,9.12,9.09,9.11,77500.0
2011-08-29 12:10:00,9.11,9.11,9.09,9.1,8100.0,9.11,9.11,9.09,9.1,8100.0
2011-08-29 12:20:00,9.1,9.14,9.1,9.14,180100.0,9.1,9.14,9.1,9.14,180100.0
2011-08-29 12:30:00,9.14,9.16,9.13,9.15,68400.0,9.14,9.16,9.13,9.15,68400.0
2011-08-29 12:40:00,9.15,9.17,9.13,9.14,53800.0,9.15,9.17,9.13,9.14,53800.0
2011-08-29 12:50:00,9.14,9.14,9.13,9.14,14200.0,9.14,9.14,9.13,9.14,14200.0
2011-08-29 13:00:00,9.13,9.16,9.13,9.16,72200.0,9.13,9.16,9.13,9.16,72200.0
2011-08-29 13:10:00,9.16,9.18,9.15,9.18,30000.0,9.16,9.18,9.15,9.18,30000.0
2011-08-29 13:20:00,9.17,9.18,9.16,9.16,21300.0,9.17,9.18,9.16,9.16,21300.0
2011-08-29 13:30:00,9.16,9.16,9.15,9.15,21700.0,9.16,9.16,9.15,9.15,21700.0
2011-08-29 13:40:00,9.16,9.16,9.15,9.15,18400.0,9.16,9.16,9.15,9.15,18400.0
2011-08-29 13:50:00,9.15,9.16,9.15,9.15,32900.0,9.15,9.16,9.15,9.15,32900.0
2011-08-29 14:00:00,9.15,9.16,9.13,9.16,94100.0,9.15,9.16,9.13,9.16,94100.0
2011-08-29 14:10:00,9.16,9.17,9.16,9.17,36400.0,9.16,9.17,9.16,9.17,36400.0
2011-08-29 14:20:00,9.17,9.17,9.15,9.15,121000.0,9.17,9.17,9.15,9.15,121000.0
2011-08-29 14:30:00,9.16,9.18,9.16,9.18,56900.0,9.16,9.18,9.16,9.18,56900.0
2011-08-29 14:40:00,9.18,9.18,9.17,9.17,10700.0,9.18,9.18,9.17,9.17,10700.0
2011-08-29 14:50:00,9.18,9.21,9.18,9.19,110100.0,9.18,9.21,9.18,9.19,110100.0
2011-08-29 15:00:00,9.19,9.21,9.19,9.21,52700.0,9.19,9.21,9.19,9.21,52700.0
2011-08-29 15:10:00,9.21,9.26,9.2,9.26,120000.0,9.21,9.26,9.2,9.26,120000.0
2011-08-29 15:20:00,9.26,9.34,9.26,9.32,119700.0,9.26,9.34,9.26,9.32,119700.0
2011-08-29 15:30:00,9.32,9.32,9.28,9.3,101600.0,9.32,9.32,9.28,9.3,101600.0
2011-08-29 15:40:00,9.3,9.3,9.29,9.3,72100.0,9.3,9.3,9.29,9.3,72100.0
2011-08-29 15:50:00,9.29,9.3,9.26,9.27,296200.0,9.29,9.3,9.26,9.27,296200.0
2011-08-30 09:30:00,9.16,9.32,9.11,9.14,109400.0,9.16,9.32,9.11,9.14,109400.0
2011-08-30 09:40:00,9.15,9.21,9.14,9.2,46700.0,9.15,9.21,9.14,9.2,46700.0
2011-08-30 09:50:00,9.21,9.21,9.14,9.14,22300.0,9.21,9.21,9.14,9.14,22300.0
2011-08-30 10:00:00,9.14,9.14,9.03,9.09,92400.0,9.14,9.14,9.03,9.09,92400.0
2011-08-30 10:10:00,9.1,9.12,9.07,9.08,44100.0,9.1,9.12,9.07,9.08,44100.0
2011-08-30 10:20:00,9.08,9.1,9.05,9.09,47500.0,9.08,9.1,9.05,9.09,47500.0
2011-08-30 10:30:00,9.1,9.12,9.08,9.11,36700.0,9.1,9.12,9.08,9.11,36700.0
2011-08-30 10:40:00,9.11,9.11,9.04,9.05,61600.0,9.11,9.11,9.04,9.05,61600.0
2011-08-30 10:50:00,9.05,9.1,9.05,9.08,28500.0,9.05,9.1,9.05,9.08,28500.0
2011-08-30 11:00:00,9.08,9.14,9.07,9.14,56100.0,9.08,9.14,9.07,9.14,56100.0
2011-08-30 11:10:00,9.14,9.15,9.09,9.1,65800.0,9.14,9.15,9.09,9.1,65800.0
2011-08-30 11:20:00,9.1,9.17,9.09,9.17,27300.0,9.1,9.17,9.09,9.17,27300.0
2011-08-30 11:30:00,9.17,9.21,9.16,9.21,59700.0,9.17,9.21,9.16,9.21,59700.0
2011-08-30 11:40:00,9.2,9.21,9.17,9.18,24900.0,9.2,9.21,9.17,9.18,24900.0
2011-08-30 11:50:00,9.18,9.2,9.17,9.19,13600.0,9.18,9.2,9.17,9.19,13600.0
2011-08-30 12:00:00,9.19,9.21,9.16,9.16,39500.0,9.19,9.21,9.16,9.16,39500.0
2011-08-30 12:10:00,9.16,9.16,9.13,9.15,23600.0,9.16,9.16,9.13,9.15,23600.0
2011-08-30 12:20:00,9.16,9.18,9.15,9.16,13300.0,9.16,9.18,9.15,9.16,13300.0
2011-08-30 12:30:00,9.16,9.16,9.14,9.16,15300.0,9.16,9.16,9.14,9.16,15300.0
2011-08-30 12:40:00,9.16,9.16,9.08,9.1,36500.0,9.16,9.16,9.08,9.1,36500.0
2011-08-30 12:50:00,9.09,9.1,9.07,9.08,36200.0,9.09,9.1,9.07,9.08,36200.0
2011-08-30 13:00:00,9.09,9.11,9.08,9.11,10500.0,9.09,9.11,9.08,9.11,10500.0
2011-08-30 13:10:00,9.11,9.13,9.09,9.1,37900.0,9.11,9.13,9.09,9.1,37900.0
2011-08-30 13:20:00,9.11,9.13,9.1,9.11,16800.0,9.11,9.13,9.1,9.11,16800.0
2011-08-30 13:30:00,9.1,9.1,9.07,9.08,30700.0,9.1,9.1,9.07,9.08,30700.0
2011-08-30 13:40:00,9.08,9.13,9.08,9.12,36000.0,9.08,9.13,9.08,9.12,36000.0
2011-08-30 13:50:00,9.11,9.12,9.1,9.12,24300.0,9.11,9.12,9.1,9.12,24300.0
2011-08-30 14:00:00,9.12,9.14,9.08,9.14,55400.0,9.12,9.14,9.08,9.14,55400.0
2011-08-30 14:10:00,9.14,9.18,9.11,9.18,55100.0,9.14,9.18,9.11,9.18,55100.0
2011-08-30 14:20:00,9.18,9.22,9.17,9.21,46500.0,9.18,9.22,9.17,9.21,46500.0
2011-08-30 14:30:00,9.22,9.23,9.21,9.21,39800.0,9.22,9.23,9.21,9.21,39800.0
2011-08-30 14:40:00,9.2,9.22,9.2,9.2,27400.0,9.2,9.22,9.2,9.2,27400.0
2011-08-30 14:50:00,9.2,9.22,9.17,9.22,54100.0,9.2,9.22,9.17,9.22,54100.0
2011-08-30 15:00:00,9.22,9.23,9.2,9.23,32900.0,9.22,9.23,9.2,9.23,32900.0
2011-08-30 15:10:00,9.23,9.23,9.21,9.22,17900.0,9.23,9.23,9.21,9.22,17900.0
2011-08-30 15:20:00,9.22,9.23,9.2,9.22,45900.0,9.22,9.23,9.2,9.22,45900.0
2011-08-30 15:30:00,9.21,9.24,9.2,9.24,121000.0,9.21,9.24,9.2,9.24,121000.0
2011-08-30 15:40:00,9.23,9.25,9.23,9.24,50000.0,9.23,9.25,9.23,9.24,50000.0
2011-08-30 15:50:00,9.24,9.25,9.19,9.2,149200.0,9.24,9.25,9.19,9.2,149200.0
2011-08-31 09:30:00,9.29,9.34,9.22,9.3,43400.0,9.29,9.34,9.22,9.3,43400.0
2011-08-31 09:40:00,9.3,9.37,9.27,9.33,58300.0,9.3,9.37,9.27,9.33,58300.0
2011-08-31 09:50:00,9.34,9.37,9.33,9.34,41800.0,9.34,9.37,9.33,9.34,41800.0
2011-08-31 10:00:00,9.34,9.4,9.34,9.39,80000.0,9.34,9.4,9.34,9.39,80000.0
2011-08-31 10:10:00,9.4,9.49,9.39,9.48,122900.0,9.4,9.49,9.39,9.48,122900.0
2011-08-31 10:20:00,9.48,9.48,9.43,9.45,102800.0,9.48,9.48,9.43,9.45,102800.0
2011-08-31 10:30:00,9.44,9.45,9.35,9.36,202200.0,9.44,9.45,9.35,9.36,202200.0
2011-08-31 10:40:00,9.36,9.36,9.28,9.3,126500.0,9.36,9.36,9.28,9.3,126500.0
2011-08-31 10:50:00,9.3,9.34,9.29,9.29,94300.0,9.3,9.34,9.29,9.29,94300.0
2011-08-31 11:00:00,9.3,9.31,9.25,9.3,84700.0,9.3,9.31,9.25,9.3,84700.0
2011-08-31 11:10:00,9.29,9.33,9.29,9.29,28700.0,9.29,9.33,9.29,9.29,28700.0
2011-08-31 11:20:00,9.3,9.3,9.25,9.27,25900.0,9.3,9.3,9.25,9.27,25900.0
2011-08-31 11:30:00,9.28,9.31,9.25,9.3,46500.0,9.28,9.31,9.25,9.3,46500.0
2011-08-31 11:40:00,9.31,9.33,9.28,9.28,26200.0,9.31,9.33,9.28,9.28,26200.0
2011-08-31 11:50:00,9.29,9.29,9.24,9.25,26200.0,9.29,9.29,9.24,9.25,26200.0
2011-08-31 12:00:00,9.24,9.3,9.23,9.29,21900.0,9.24,9.3,9.23,9.29,21900.0
2011-08-31 12:10:00,9.29,9.32,9.29,9.31,18100.0,9.29,9.32,9.29,9.31,18100.0
2011-08-31 12:20:00,9.3,9.33,9.3,9.32,23500.0,9.3,9.33,9.3,9.32,23500.0
2011-08-31 12:30:00,9.31,9.35,9.31,9.32,14500.0,9.31,9.35,9.31,9.32,14500.0
2011-08-31 12:40:00,9.32,9.33,9.27,9.28,37600.0,9.32,9.33,9.27,9.28,37600.0
2011-08-31 12:50:00,9.29,9.31,9.29,9.31,32500.0,9.29,9.31,9.29,9.31,32500.0
2011-08-31 13:00:00,9.31,9.33,9.28,9.29,20000.0,9.31,9.33,9.28,9.29,20000.0
2011-08-31 13:10:00,9.29,9.3,9.27,9.29,18000.0,9.29,9.3,9.27,9.29,18000.0
2011-08-31 13:20:00,9.29,9.29,9.25,9.26,25200.0,9.29,9.29,9.25,9.26,25200.0
2011-08-31 13:30:00,9.27,9.29,9.24,9.28,30300.0,9.27,9.29,9.24,9.28,30300.0
2011-08-31 13:40:00,9.29,9.3,9.24,9.24,28500.0,9.29,9.3,9.24,9.24,28500.0
2011-08-31 13:50:00,9.24,9.25,9.21,9.21,19100.0,9.24,9.25,9.21,9.21,19100.0
2011-08-31 14:00:00,9.22,9.22,9.18,9.19,33300.0,9.22,9.22,9.18,9.19,33300.0
2011-08-31 14:10:00,9.2,9.2,9.16,9.18,20300.0,9.2,9.2,9.16,9.18,20300.0
2011-08-31 14:20:00,9.18,9.21,9.17,9.21,14000.0,9.18,9.21,9.17,9.21,14000.0
2011-08-31 14:30:00,9.21,9.21,9.14,9.16,49200.0,9.21,9.21,9.14,9.16,49200.0
2011-08-31 14:40:00,9.17,9.17,9.12,9.16,31300.0,9.17,9.17,9.12,9.16,31300.0
2011-08-31 14:50:00,9.16,9.16,9.12,9.15,51000.0,9.16,9.16,9.12,9.15,51000.0
2011-08-31 15:00:00,9.15,9.23,9.15,9.22,76000.0,9.15,9.23,9.15,9.22,76000.0
2011-08-31 15:10:00,9.21,9.22,9.13,9.14,43800.0,9.21,9.22,9.13,9.14,43800.0
2011-08-31 15:20:00,9.15,9.18,9.13,9.18,65700.0,9.15,9.18,9.13,9.18,65700.0
2011-08-31 15:30:00,9.17,9.22,9.17,9.2,45100.0,9.17,9.22,9.17,9.2,45100.0
2011-08-31 15:40:00,9.2,9.25,9.19,9.23,70100.0,9.2,9.25,9.19,9.23,70100.0
2011-08-31 15:50:00,9.23,9.25,9.21,9.22,188700.0,9.23,9.25,9.21,9.22,188700.0
2011-09-01 09:30:00,9.29,9.29,9.16,9.26,51800.0,9.29,9.29,9.16,9.26,51800.0
2011-09-01 09:40:00,9.25,9.28,9.21,9.23,44600.0,9.25,9.28,9.21,9.23,44600.0
2011-09-01 09:50:00,9.22,9.26,9.19,9.25,67600.0,9.22,9.26,9.19,9.25,67600.0
2011-09-01 10:00:00,9.24,9.4,9.23,9.39,163800.0,9.24,9.4,9.23,9.39,163800.0
2011-09-01 10:10:00,9.38,9.39,9.31,9.34,80200.0,9.38,9.39,9.31,9.34,80200.0
2011-09-01 10:20:00,9.34,9.34,9.29,9.29,42600.0,9.34,9.34,9.29,9.29,42600.0
2011-09-01 10:30:00,9.29,9.31,9.25,9.3,58500.0,9.29,9.31,9.25,9.3,58500.0
2011-09-01 10:40:00,9.3,9.33,9.28,9.3,63500.0,9.3,9.33,9.28,9.3,63500.0
2011-09-01 10:50:00,9.29,9.33,9.28,9.29,62000.0,9.29,9.33,9.28,9.29,62000.0
2011-09-01 11:00:00,9.29,9.31,9.27,9.28,48600.0,9.29,9.31,9.27,9.28,48600.0
2011-09-01 11:10:00,9.27,9.3,9.26,9.29,38600.0,9.27,9.3,9.26,9.29,38600.0
2011-09-01 11:20:00,9.29,9.31,9.28,9.3,35300.0,9.29,9.31,9.28,9.3,35300.0
2011-09-01 11:30:00,9.31,9.37,9.3,9.36,118900.0,9.31,9.37,9.3,9.36,118900.0
2011-09-01 11:40:00,9.36,9.37,9.31,9.34,36900.0,9.36,9.37,9.31,9.34,36900.0
2011-09-01 11:50:00,9.33,9.38,9.33,9.37,32300.0,9.33,9.38,9.33,9.37,32300.0
2011-09-01 12:00:00,9.36,9.37,9.32,9.34,45300.0,9.36,9.37,9.32,9.34,45300.0
2011-09-01 12:10:00,9.33,9.34,9.31,9.32,29900.0,9.33,9.34,9.31,9.32,29900.0
2011-09-01 12:20:00,9.32,9.36,9.32,9.33,72200.0,9.32,9.36,9.32,9.33,72200.0
2011-09-01 12:30:00,9.33,9.33,9.3,9.3,34900.0,9.33,9.33,9.3,9.3,34900.0
2011-09-01 12:40:00,9.31,9.32,9.3,9.32,48200.0,9.31,9.32,9.3,9.32,48200.0
2011-09-01 12:50:00,9.32,9.33,9.29,9.31,106100.0,9.32,9.33,9.29,9.31,106100.0
2011-09-01 13:00:00,9.3,9.3,9.24,9.25,235900.0,9.3,9.3,9.24,9.25,235900.0
2011-09-01 13:10:00,9.25,9.26,9.24,9.26,25000.0,9.25,9.26,9.24,9.26,25000.0
2011-09-01 13:20:00,9.26,9.28,9.24,9.27,101800.0,9.26,9.28,9.24,9.27,101800.0
2011-09-01 13:30:00,9.28,9.28,9.23,9.24,95700.0,9.28,9.28,9.23,9.24,95700.0
2011-09-01 13:40:00,9.24,9.24,9.2,9.22,67100.0,9.24,9.24,9.2,9.22,67100.0
2011-09-01 13:50:00,9.22,9.22,9.17,9.18,128200.0,9.22,9.22,9.17,9.18,128200.0
2011-09-01 14:00:00,9.18,9.19,9.16,9.17,174000.0,9.18,9.19,9.16,9.17,174000.0
2011-09-01 14:10:00,9.18,9.2,9.15,9.18,152400.0,9.18,9.2,9.15,9.18,152400.0
2011-09-01 14:20:00,9.18,9.19,9.16,9.19,92400.0,9.18,9.19,9.16,9.19,92400.0
2011-09-01 14:30:00,9.19,9.24,9.19,9.23,116400.0,9.19,9.24,9.19,9.23,116400.0
2011-09-01 14:40:00,9.24,9.26,9.2,9.21,42500.0,9.24,9.26,9.2,9.21,42500.0
2011-09-01 14:50:00,9.22,9.23,9.2,9.23,72500.0,9.22,9.23,9.2,9.23,72500.0
2011-09-01 15:00:00,9.23,9.23,9.19,9.2,244300.0,9.23,9.23,9.19,9.2,244300.0
2011-09-01 15:10:00,9.2,9.23,9.2,9.23,53800.0,9.2,9.23,9.2,9.23,53800.0
2011-09-01 15:20:00,9.23,9.26,9.2,9.26,69200.0,9.23,9.26,9.2,9.26,69200.0
2011-09-01 15:30:00,9.26,9.27,9.24,9.25,161500.0,9.26,9.27,9.24,9.25,161500.0
2011-09-01 15:40:00,9.24,9.27,9.22,9.26,219100.0,9.24,9.27,9.22,9.26,219100.0
2011-09-01 15:50:00,9.26,9.27,9.24,9.25,386100.0,9.26,9.27,9.24,9.25,386100.0
2011-09-02 09:30:00,9.07,9.24,9.03,9.04,70800.0,9.07,9.24,9.03,9.04,70800.0
2011-09-02 09:40:00,9.04,9.13,9.01,9.11,81500.0,9.04,9.13,9.01,9.11,81500.0
2011-09-02 09:50:00,9.11,9.13,9.07,9.1,35200.0,9.11,9.13,9.07,9.1,35200.0
2011-09-02 10:00:00,9.1,9.16,9.07,9.14,39900.0,9.1,9.16,9.07,9.14,39900.0
2011-09-02 10:10:00,9.14,9.16,9.09,9.11,33300.0,9.14,9.16,9.09,9.11,33300.0
2011-09-02 10:20:00,9.11,9.11,9.06,9.06,40500.0,9.11,9.11,9.06,9.06,40500.0
2011-09-02 10:30:00,9.06,9.08,9.04,9.06,56900.0,9.06,9.08,9.04,9.06,56900.0
2011-09-02 10:40:00,9.06,9.08,9.04,9.07,42600.0,9.06,9.08,9.04,9.07,42600.0
2011-09-02 10:50:00,9.07,9.07,9.03,9.07,30000.0,9.07,9.07,9.03,9.07,30000.0
2011-09-02 11:00:00,9.06,9.09,9.06,9.09,13700.0,9.06,9.09,9.06,9.09,13700.0
2011-09-02 11:10:00,9.08,9.12,9.08,9.11,36200.0,9.08,9.12,9.08,9.11,36200.0
2011-09-02 11:20:00,9.1,9.12,9.1,9.1,44200.0,9.1,9.12,9.1,9.1,44200.0
2011-09-02 11:30:00,9.1,9.12,9.1,9.11,15200.0,9.1,9.12,9.1,9.11,15200.0
2011-09-02 11:40:00,9.11,9.13,9.11,9.12,24000.0,9.11,9.13,9.11,9.12,24000.0
2011-09-02 11:50:00,9.11,9.12,9.08,9.08,23900.0,9.11,9.12,9.08,9.08,23900.0
2011-09-02 12:00:00,9.08,9.09,9.05,9.05,42000.0,9.08,9.09,9.05,9.05,42000.0
2011-09-02 12:10:00,9.05,9.05,9.03,9.03,24500.0,9.05,9.05,9.03,9.03,24500.0
2011-09-02 12:20:00,9.03,9.04,9.01,9.02,21800.0,9.03,9.04,9.01,9.02,21800.0
2011-09-02 12:30:00,9.01,9.02,9.0,9.01,16700.0,9.01,9.02,9.0,9.01,16700.0
2011-09-02 12:40:00,9.01,9.01,9.0,9.01,4400.0,9.01,9.01,9.0,9.01,4400.0
2011-09-02 12:50:00,9.01,9.03,9.0,9.02,60900.0,9.01,9.03,9.0,9.02,60900.0
2011-09-02 13:00:00,9.02,9.03,8.98,8.98,50400.0,9.02,9.03,8.98,8.98,50400.0
2011-09-02 13:10:00,8.98,8.99,8.94,8.95,34900.0,8.98,8.99,8.94,8.95,34900.0
2011-09-02 13:20:00,8.94,8.95,8.93,8.94,29300.0,8.94,8.95,8.93,8.94,29300.0
2011-09-02 13:30:00,8.94,8.96,8.9,8.9,62100.0,8.94,8.96,8.9,8.9,62100.0
2011-09-02 13:40:00,8.9,8.91,8.89,8.91,35000.0,8.9,8.91,8.89,8.91,35000.0
2011-09-02 13:50:00,8.9,8.92,8.88,8.89,31200.0,8.9,8.92,8.88,8.89,31200.0
2011-09-02 14:00:00,8.9,8.91,8.86,8.87,52600.0,8.9,8.91,8.86,8.87,52600.0
2011-09-02 14:10:00,8.87,8.88,8.83,8.85,69900.0,8.87,8.88,8.83,8.85,69900.0
2011-09-02 14:20:00,8.85,8.86,8.85,8.85,13800.0,8.85,8.86,8.85,8.85,13800.0
2011-09-02 14:30:00,8.85,8.86,8.8,8.81,68000.0,8.85,8.86,8.8,8.81,68000.0
2011-09-02 14:40:00,8.82,8.85,8.81,8.84,61900.0,8.82,8.85,8.81,8.84,61900.0
2011-09-02 14:50:00,8.84,8.87,8.83,8.84,82900.0,8.84,8.87,8.83,8.84,82900.0
2011-09-02 15:00:00,8.84,8.85,8.83,8.83,33400.0,8.84,8.85,8.83,8.83,33400.0
2011-09-02 15:10:00,8.84,8.84,8.82,8.83,34400.0,8.84,8.84,8.82,8.83,34400.0
2011-09-02 15:20:00,8.84,8.88,8.84,8.88,65400.0,8.84,8.88,8.84,8.88,65400.0
2011-09-02 15:30:00,8.87,8.93,8.87,8.92,87800.0,8.87,8.93,8.87,8.92,87800.0
2011-09-02 15:40:00,8.92,8.95,8.9,8.9,110500.0,8.92,8.95,8.9,8.9,110500.0
2011-09-02 15:50:00,8.9,8.93,8.88,8.88,216100.0,8.9,8.93,8.88,8.88,216100.0
2011-09-06 09:30:00,8.57,8.79,8.57,8.68,131100.0,8.57,8.79,8.57,8.68,131100.0
2011-09-06 09:40:00,8.68,8.74,8.66,8.72,124300.0,8.68,8.74,8.66,8.72,124300.0
2011-09-06 09:50:00,8.72,8.77,8.71,8.73,75200.0,8.72,8.77,8.71,8.73,75200.0
2011-09-06 10:00:00,8.74,8.83,8.7,8.73,147700.0,8.74,8.83,8.7,8.73,147700.0
2011-09-06 10:10:00,8.73,8.73,8.65,8.68,162700.0,8.73,8.73,8.65,8.68,162700.0
2011-09-06 10:20:00,8.68,8.69,8.68,8.68,84800.0,8.68,8.69,8.68,8.68,84800.0
2011-09-06 10:30:00,8.68,8.69,8.61,8.61,85100.0,8.68,8.69,8.61,8.61,85100.0
2011-09-06 10:40:00,8.62,8.62,8.6,8.61,67800.0,8.62,8.62,8.6,8.61,67800.0
2011-09-06 10:50:00,8.61,8.63,8.61,8.63,42500.0,8.61,8.63,8.61,8.63,42500.0
2011-09-06 11:00:00,8.63,8.64,8.61,8.62,37400.0,8.63,8.64,8.61,8.62,37400.0
2011-09-06 11:10:00,8.62,8.65,8.61,8.63,84500.0,8.62,8.65,8.61,8.63,84500.0
2011-09-06 11:20:00,8.64,8.65,8.63,8.65,43100.0,8.64,8.65,8.63,8.65,43100.0
2011-09-06 11:30:00,8.65,8.67,8.63,8.63,44600.0,8.65,8.67,8.63,8.63,44600.0
2011-09-06 11:40:00,8.63,8.63,8.57,8.57,39800.0,8.63,8.63,8.57,8.57,39800.0
2011-09-06 11:50:00,8.58,8.62,8.58,8.6,31300.0,8.58,8.62,8.58,8.6,31300.0
2011-09-06 12:00:00,8.6,8.62,8.59,8.6,33000.0,8.6,8.62,8.59,8.6,33000.0
2011-09-06 12:10:00,8.61,8.63,8.6,8.61,13800.0,8.61,8.63,8.6,8.61,13800.0
2011-09-06 12:20:00,8.61,8.65,8.61,8.63,15200.0,8.61,8.65,8.61,8.63,15200.0
2011-09-06 12:30:00,8.63,8.63,8.6,8.61,9800.0,8.63,8.63,8.6,8.61,9800.0
2011-09-06 12:40:00,8.6,8.61,8.6,8.6,1900.0,8.6,8.61,8.6,8.6,1900.0
2011-09-06 12:50:00,8.6,8.6,8.58,8.58,18100.0,8.6,8.6,8.58,8.58,18100.0
2011-09-06 13:00:00,8.58,8.62,8.58,8.62,28500.0,8.58,8.62,8.58,8.62,28500.0
2011-09-06 13:10:00,8.62,8.64,8.62,8.64,28100.0,8.62,8.64,8.62,8.64,28100.0
2011-09-06 13:20:00,8.64,8.64,8.61,8.61,14300.0,8.64,8.64,8.61,8.61,14300.0
2011-09-06 13:30:00,8.62,8.65,8.6,8.65,49200.0,8.62,8.65,8.6,8.65,49200.0
2011-09-06 13:40:00,8.65,8.76,8.65,8.76,156900.0,8.65,8.76,8.65,8.76,156900.0
2011-09-06 13:50:00,8.75,8.77,8.75,8.75,11400.0,8.75,8.77,8.75,8.75,11400.0
2011-09-06 14:00:00,8.74,8.75,8.72,8.75,30700.0,8.74,8.75,8.72,8.75,30700.0
2011-09-06 14:10:00,8.75,8.82,8.75,8.82,30300.0,8.75,8.82,8.75,8.82,30300.0
2011-09-06 14:20:00,8.81,8.83,8.8,8.82,31900.0,8.81,8.83,8.8,8.82,31900.0
2011-09-06 14:30:00,8.81,8.81,8.76,8.76,36500.0,8.81,8.81,8.76,8.76,36500.0
2011-09-06 14:40:00,8.76,8.77,8.73,8.73,48000.0,8.76,8.77,8.73,8.73,48000.0
2011-09-06 14:50:00,8.73,8.73,8.71,8.72,89600.0,8.73,8.73,8.71,8.72,89600.0
2011-09-06 15:00:00,8.73,8.73,8.68,8.69,72400.0,8.73,8.73,8.68,8.69,72400.0
2011-09-06 15:10:00,8.69,8.69,8.65,8.66,32800.0,8.69,8.69,8.65,8.66,32800.0
2011-09-06 15:20:00,8.66,8.73,8.66,8.69,52000.0,8.66,8.73,8.66,8.69,52000.0
2011-09-06 15:30:00,8.69,8.72,8.67,8.71,60200.0,8.69,8.72,8.67,8.71,60200.0
2011-09-06 15:40:00,8.72,8.77,8.72,8.76,70100.0,8.72,8.77,8.72,8.76,70100.0
2011-09-06 15:50:00,8.75,8.82,8.75,8.79,260400.0,8.75,8.82,8.75,8.79,260400.0
2011-09-07 09:30:00,8.95,8.96,8.89,8.93,39800.0,8.95,8.96,8.89,8.93,39800.0
2011-09-07 09:40:00,8.93,9.0,8.92,8.95,43500.0,8.93,9.0,8.92,8.95,43500.0
2011-09-07 09:50:00,8.94,8.99,8.93,8.99,22000.0,8.94,8.99,8.93,8.99,22000.0
2011-09-07 10:00:00,8.99,9.0,8.97,8.99,21200.0,8.99,9.0,8.97,8.99,21200.0
2011-09-07 10:10:00,9.0,9.0,8.96,8.98,51700.0,9.0,9.0,8.96,8.98,51700.0
2011-09-07 10:20:00,8.99,9.01,8.97,8.97,25800.0,8.99,9.01,8.97,8.97,25800.0
2011-09-07 10:30:00,8.96,8.99,8.96,8.98,79400.0,8.96,8.99,8.96,8.98,79400.0
2011-09-07 10:40:00,8.98,8.98,8.95,8.95,54300.0,8.98,8.98,8.95,8.95,54300.0
2011-09-07 10:50:00,8.94,8.97,8.93,8.96,48600.0,8.94,8.97,8.93,8.96,48600.0
2011-09-07 11:00:00,8.96,8.98,8.95,8.98,20300.0,8.96,8.98,8.95,8.98,20300.0
2011-09-07 11:10:00,8.98,9.0,8.97,9.0,29300.0,8.98,9.0,8.97,9.0,29300.0
2011-09-07 11:20:00,9.0,9.04,9.0,9.04,16100.0,9.0,9.04,9.0,9.04,16100.0
2011-09-07 11:30:00,9.04,9.04,9.01,9.02,26100.0,9.04,9.04,9.01,9.02,26100.0
2011-09-07 11:40:00,9.02,9.03,9.01,9.03,7600.0,9.02,9.03,9.01,9.03,7600.0
2011-09-07 11:50:00,9.03,9.03,9.02,9.02,14100.0,9.03,9.03,9.02,9.02,14100.0
2011-09-07 12:00:00,9.02,9.05,9.02,9.04,132600.0,9.02,9.05,9.02,9.04,132600.0
2011-09-07 12:10:00,9.04,9.07,9.04,9.07,57800.0,9.04,9.07,9.04,9.07,57800.0
2011-09-07 12:20:00,9.06,9.07,9.05,9.05,4800.0,9.06,9.07,9.05,9.05,4800.0
2011-09-07 12:30:00,9.05,9.09,9.05,9.08,66400.0,9.05,9.09,9.05,9.08,66400.0
2011-09-07 12:40:00,9.08,9.08,9.07,9.08,19000.0,9.08,9.08,9.07,9.08,19000.0
2011-09-07 12:50:00,9.08,9.08,9.07,9.08,2300.0,9.08,9.08,9.07,9.08,2300.0
2011-09-07 13:00:00,9.07,9.11,9.07,9.11,31600.0,9.07,9.11,9.07,9.11,31600.0
2011-09-07 13:10:00,9.11,9.11,9.1,9.1,50500.0,9.11,9.11,9.1,9.1,50500.0
2011-09-07 13:20:00,9.11,9.11,9.1,9.11,31300.0,9.11,9.11,9.1,9.11,31300.0
2011-09-07 13:30:00,9.1,9.12,9.08,9.08,96100.0,9.1,9.12,9.08,9.08,96100.0
2011-09-07 13:40:00,9.08,9.09,9.07,9.07,13200.0,9.08,9.09,9.07,9.07,13200.0
2011-09-07 13:50:00,9.07,9.09,9.07,9.08,46500.0,9.07,9.09,9.07,9.08,46500.0
2011-09-07 14:00:00,9.08,9.13,9.08,9.11,63100.0,9.08,9.13,9.08,9.11,63100.0
2011-09-07 14:10:00,9.11,9.12,9.09,9.1,83400.0,9.11,9.12,9.09,9.1,83400.0
2011-09-07 14:20:00,9.1,9.11,9.09,9.09,78900.0,9.1,9.11,9.09,9.09,78900.0
2011-09-07 14:30:00,9.1,9.1,9.09,9.1,114000.0,9.1,9.1,9.09,9.1,114000.0
2011-09-07 14:40:00,9.1,9.11,9.09,9.11,93800.0,9.1,9.11,9.09,9.11,93800.0
2011-09-07 14:50:00,9.11,9.11,9.1,9.1,24600.0,9.11,9.11,9.1,9.1,24600.0
2011-09-07 15:00:00,9.11,9.12,9.1,9.11,51700.0,9.11,9.12,9.1,9.11,51700.0
2011-09-07 15:10:00,9.12,9.12,9.11,9.11,33800.0,9.12,9.12,9.11,9.11,33800.0
2011-09-07 15:20:00,9.12,9.12,9.09,9.09,52400.0,9.12,9.12,9.09,9.09,52400.0
2011-09-07 15:30:00,9.1,9.11,9.06,9.07,156600.0,9.1,9.11,9.06,9.07,156600.0
2011-09-07 15:40:00,9.08,9.09,9.07,9.09,111000.0,9.08,9.09,9.07,9.09,111000.0
2011-09-07 15:50:00,9.08,9.12,9.07,9.1,245500.0,9.08,9.12,9.07,9.1,245500.0
2011-09-08 09:30:00,9.03,9.09,8.99,9.08,70600.0,9.03,9.09,8.99,9.08,70600.0
2011-09-08 09:40:00,9.09,9.11,9.07,9.07,63100.0,9.09,9.11,9.07,9.07,63100.0
2011-09-08 09:50:00,9.08,9.08,8.98,9.01,49700.0,9.08,9.08,8.98,9.01,49700.0
2011-09-08 10:00:00,9.01,9.05,8.96,9.05,29100.0,9.01,9.05,8.96,9.05,29100.0
2011-09-08 10:10:00,9.05,9.11,9.05,9.11,25200.0,9.05,9.11,9.05,9.11,25200.0
2011-09-08 10:20:00,9.12,9.13,9.1,9.11,20400.0,9.12,9.13,9.1,9.11,20400.0
2011-09-08 10:30:00,9.12,9.14,9.12,9.12,5600.0,9.12,9.14,9.12,9.12,5600.0
2011-09-08 10:40:00,9.13,9.15,9.13,9.13,9700.0,9.13,9.15,9.13,9.13,9700.0
2011-09-08 10:50:00,9.12,9.14,9.12,9.13,107300.0,9.12,9.14,9.12,9.13,107300.0
2011-09-08 11:00:00,9.13,9.14,9.11,9.11,116100.0,9.13,9.14,9.11,9.11,116100.0
2011-09-08 11:10:00,9.12,9.12,9.1,9.11,144600.0,9.12,9.12,9.1,9.11,144600.0
2011-09-08 11:20:00,9.1,9.11,9.1,9.1,97000.0,9.1,9.11,9.1,9.1,97000.0
2011-09-08 11:30:00,9.09,9.11,9.08,9.11,27300.0,9.09,9.11,9.08,9.11,27300.0
2011-09-08 11:40:00,9.11,9.12,9.1,9.1,49800.0,9.11,9.12,9.1,9.1,49800.0
2011-09-08 11:50:00,9.1,9.11,9.07,9.09,103000.0,9.1,9.11,9.07,9.09,103000.0
2011-09-08 12:00:00,9.09,9.09,9.06,9.08,62200.0,9.09,9.09,9.06,9.08,62200.0
2011-09-08 12:10:00,9.08,9.11,9.08,9.11,27600.0,9.08,9.11,9.08,9.11,27600.0
2011-09-08 12:20:00,9.11,9.12,9.08,9.09,12400.0,9.11,9.12,9.08,9.09,12400.0
2011-09-08 12:30:00,9.08,9.08,9.05,9.05,15300.0,9.08,9.08,9.05,9.05,15300.0
2011-09-08 12:40:00,9.05,9.07,9.04,9.05,23800.0,9.05,9.07,9.04,9.05,23800.0
2011-09-08 12:50:00,9.06,9.08,9.06,9.08,38300.0,9.06,9.08,9.06,9.08,38300.0
2011-09-08 13:00:00,9.08,9.11,9.08,9.1,19900.0,9.08,9.11,9.08,9.1,19900.0
2011-09-08 13:10:00,9.1,9.1,9.08,9.1,75200.0,9.1,9.1,9.08,9.1,75200.0
2011-09-08 13:20:00,9.1,9.1,9.09,9.09,34900.0,9.1,9.1,9.09,9.09,34900.0
2011-09-08 13:30:00,9.1,9.13,9.05,9.09,188600.0,9.1,9.13,9.05,9.09,188600.0
2011-09-08 13:40:00,9.08,9.08,9.01,9.04,68700.0,9.08,9.08,9.01,9.04,68700.0
2011-09-08 13:50:00,9.03,9.08,9.01,9.06,81400.0,9.03,9.08,9.01,9.06,81400.0
2011-09-08 14:00:00,9.05,9.09,9.04,9.09,82000.0,9.05,9.09,9.04,9.09,82000.0
2011-09-08 14:10:00,9.09,9.1,9.08,9.08,20500.0,9.09,9.1,9.08,9.08,20500.0
2011-09-08 14:20:00,9.09,9.09,9.04,9.04,31300.0,9.09,9.09,9.04,9.04,31300.0
2011-09-08 14:30:00,9.04,9.07,9.03,9.05,101400.0,9.04,9.07,9.03,9.05,101400.0
2011-09-08 14:40:00,9.05,9.07,9.03,9.03,30100.0,9.05,9.07,9.03,9.03,30100.0
2011-09-08 14:50:00,9.03,9.05,9.03,9.05,60100.0,9.03,9.05,9.03,9.05,60100.0
2011-09-08 15:00:00,9.04,9.05,9.0,9.02,39500.0,9.04,9.05,9.0,9.02,39500.0
2011-09-08 15:10:00,9.01,9.02,9.0,9.02,38500.0,9.01,9.02,9.0,9.02,38500.0
2011-09-08 15:20:00,9.02,9.07,9.02,9.07,40800.0,9.02,9.07,9.02,9.07,40800.0
2011-09-08 15:30:00,9.07,9.08,9.06,9.07,49200.0,9.07,9.08,9.06,9.07,49200.0
2011-09-08 15:40:00,9.07,9.1,9.06,9.08,63500.0,9.07,9.1,9.06,9.08,63500.0
2011-09-08 15:50:00,9.07,9.08,9.05,9.06,242100.0,9.07,9.08,9.05,9.06,242100.0
2011-09-09 09:30:00,8.94,8.94,8.83,8.87,79400.0,8.94,8.94,8.83,8.87,79400.0
2011-09-09 09:40:00,8.87,8.87,8.77,8.84,167300.0,8.87,8.87,8.77,8.84,167300.0
2011-09-09 09:50:00,8.84,8.89,8.82,8.86,143500.0,8.84,8.89,8.82,8.86,143500.0
2011-09-09 10:00:00,8.86,8.92,8.86,8.87,84400.0,8.86,8.92,8.86,8.87,84400.0
2011-09-09 10:10:00,8.88,8.88,8.86,8.88,67900.0,8.88,8.88,8.86,8.88,67900.0
2011-09-09 10:20:00,8.88,8.94,8.87,8.94,98100.0,8.88,8.94,8.87,8.94,98100.0
2011-09-09 10:30:00,8.94,8.94,8.88,8.91,92000.0,8.94,8.94,8.88,8.91,92000.0
2011-09-09 10:40:00,8.92,8.95,8.92,8.94,93900.0,8.92,8.95,8.92,8.94,93900.0
2011-09-09 10:50:00,8.94,8.95,8.93,8.93,87100.0,8.94,8.95,8.93,8.93,87100.0
2011-09-09 11:00:00,8.93,8.95,8.93,8.95,56400.0,8.93,8.95,8.93,8.95,56400.0
2011-09-09 11:10:00,8.95,8.98,8.88,8.92,147200.0,8.95,8.98,8.88,8.92,147200.0
2011-09-09 11:20:00,8.91,8.91,8.84,8.85,165200.0,8.91,8.91,8.84,8.85,165200.0
2011-09-09 11:30:00,8.86,8.89,8.86,8.88,71700.0,8.86,8.89,8.86,8.88,71700.0
2011-09-09 11:40:00,8.87,8.88,8.8,8.82,92100.0,8.87,8.88,8.8,8.82,92100.0
2011-09-09 11:50:00,8.82,8.84,8.8,8.83,106800.0,8.82,8.84,8.8,8.83,106800.0
2011-09-09 12:00:00,8.82,8.84,8.8,8.8,103400.0,8.82,8.84,8.8,8.8,103400.0
2011-09-09 12:10:00,8.8,8.8,8.78,8.79,54900.0,8.8,8.8,8.78,8.79,54900.0
2011-09-09 12:20:00,8.8,8.83,8.79,8.81,33700.0,8.8,8.83,8.79,8.81,33700.0
2011-09-09 12:30:00,8.82,8.83,8.8,8.81,104100.0,8.82,8.83,8.8,8.81,104100.0
2011-09-09 12:40:00,8.81,8.84,8.8,8.83,54700.0,8.81,8.84,8.8,8.83,54700.0
2011-09-09 12:50:00,8.84,8.91,8.83,8.9,78000.0,8.84,8.91,8.83,8.9,78000.0
2011-09-09 13:00:00,8.91,8.91,8.85,8.86,31100.0,8.91,8.91,8.85,8.86,31100.0
2011-09-09 13:10:00,8.86,8.94,8.85,8.88,60800.0,8.86,8.94,8.85,8.88,60800.0
2011-09-09 13:20:00,8.89,8.89,8.86,8.87,49500.0,8.89,8.89,8.86,8.87,49500.0
2011-09-09 13:30:00,8.87,8.87,8.83,8.84,74800.0,8.87,8.87,8.83,8.84,74800.0
2011-09-09 13:40:00,8.83,8.85,8.82,8.82,32900.0,8.83,8.85,8.82,8.82,32900.0
2011-09-09 13:50:00,8.82,8.83,8.81,8.83,57900.0,8.82,8.83,8.81,8.83,57900.0
2011-09-09 14:00:00,8.82,8.85,8.81,8.84,60300.0,8.82,8.85,8.81,8.84,60300.0
2011-09-09 14:10:00,8.84,8.85,8.81,8.82,142300.0,8.84,8.85,8.81,8.82,142300.0
2011-09-09 14:20:00,8.81,8.84,8.81,8.82,73100.0,8.81,8.84,8.81,8.82,73100.0
2011-09-09 14:30:00,8.82,8.82,8.79,8.81,103400.0,8.82,8.82,8.79,8.81,103400.0
2011-09-09 14:40:00,8.81,8.84,8.81,8.81,82600.0,8.81,8.84,8.81,8.81,82600.0
2011-09-09 14:50:00,8.81,8.81,8.79,8.79,85800.0,8.81,8.81,8.79,8.79,85800.0
2011-09-09 15:00:00,8.79,8.82,8.78,8.81,132700.0,8.79,8.82,8.78,8.81,132700.0
2011-09-09 15:10:00,8.81,8.83,8.79,8.82,163400.0,8.81,8.83,8.79,8.82,163400.0
2011-09-09 15:20:00,8.82,8.82,8.8,8.81,185600.0,8.82,8.82,8.8,8.81,185600.0
2011-09-09 15:30:00,8.8,8.88,8.8,8.87,122200.0,8.8,8.88,8.8,8.87,122200.0
2011-09-09 15:40:00,8.87,8.91,8.84,8.9,310100.0,8.87,8.91,8.84,8.9,310100.0
2011-09-09 15:50:00,8.91,8.93,8.88,8.88,365800.0,8.91,8.93,8.88,8.88,365800.0
2011-09-12 09:30:00,8.75,8.9,8.75,8.85,55600.0,8.75,8.9,8.75,8.85,55600.0
2011-09-12 09:40:00,8.85,8.89,8.79,8.85,69800.0,8.85,8.89,8.79,8.85,69800.0
2011-09-12 09:50:00,8.85,8.97,8.83,8.93,55600.0,8.85,8.97,8.83,8.93,55600.0
2011-09-12 10:00:00,8.93,8.96,8.88,8.93,109300.0,8.93,8.96,8.88,8.93,109300.0
2011-09-12 10:10:00,8.93,8.95,8.82,8.83,132500.0,8.93,8.95,8.82,8.83,132500.0
2011-09-12 10:20:00,8.83,8.85,8.81,8.82,124800.0,8.83,8.85,8.81,8.82,124800.0
2011-09-12 10:30:00,8.82,8.9,8.81,8.88,96900.0,8.82,8.9,8.81,8.88,96900.0
2011-09-12 10:40:00,8.88,8.89,8.82,8.84,77100.0,8.88,8.89,8.82,8.84,77100.0
2011-09-12 10:50:00,8.84,8.89,8.83,8.83,87200.0,8.84,8.89,8.83,8.83,87200.0
2011-09-12 11:00:00,8.83,8.88,8.82,8.87,92700.0,8.83,8.88,8.82,8.87,92700.0
2011-09-12 11:10:00,8.87,8.89,8.85,8.88,37900.0,8.87,8.89,8.85,8.88,37900.0
2011-09-12 11:20:00,8.89,8.93,8.88,8.91,44800.0,8.89,8.93,8.88,8.91,44800.0
2011-09-12 11:30:00,8.91,8.93,8.9,8.92,37200.0,8.91,8.93,8.9,8.92,37200.0
2011-09-12 11:40:00,8.92,8.93,8.91,8.92,31000.0,8.92,8.93,8.91,8.92,31000.0
2011-09-12 11:50:00,8.91,8.93,8.88,8.88,44400.0,8.91,8.93,8.88,8.88,44400.0
2011-09-12 12:00:00,8.89,8.92,8.87,8.88,157300.0,8.89,8.92,8.87,8.88,157300.0
2011-09-12 12:10:00,8.89,8.91,8.89,8.9,190400.0,8.89,8.91,8.89,8.9,190400.0
2011-09-12 12:20:00,8.9,8.96,8.9,8.96,82600.0,8.9,8.96,8.9,8.96,82600.0
2011-09-12 12:30:00,8.96,8.97,8.91,8.92,58700.0,8.96,8.97,8.91,8.92,58700.0
2011-09-12 12:40:00,8.91,8.91,8.9,8.9,52100.0,8.91,8.91,8.9,8.9,52100.0
2011-09-12 12:50:00,8.91,8.92,8.9,8.91,28300.0,8.91,8.92,8.9,8.91,28300.0
2011-09-12 13:00:00,8.91,8.94,8.9,8.92,72100.0,8.91,8.94,8.9,8.92,72100.0
2011-09-12 13:10:00,8.93,8.95,8.92,8.93,65600.0,8.93,8.95,8.92,8.93,65600.0
2011-09-12 13:20:00,8.93,8.94,8.91,8.91,25600.0,8.93,8.94,8.91,8.91,25600.0
2011-09-12 13:30:00,8.92,8.92,8.87,8.89,75200.0,8.92,8.92,8.87,8.89,75200.0
2011-09-12 13:40:00,8.89,8.89,8.84,8.88,60400.0,8.89,8.89,8.84,8.88,60400.0
2011-09-12 13:50:00,8.87,8.88,8.85,8.87,40600.0,8.87,8.88,8.85,8.87,40600.0
2011-09-12 14:00:00,8.87,8.87,8.79,8.81,53100.0,8.87,8.87,8.79,8.81,53100.0
2011-09-12 14:10:00,8.81,8.83,8.79,8.83,134800.0,8.81,8.83,8.79,8.83,134800.0
2011-09-12 14:20:00,8.82,8.88,8.82,8.86,72100.0,8.82,8.88,8.82,8.86,72100.0
2011-09-12 14:30:00,8.86,8.98,8.86,8.93,126500.0,8.86,8.98,8.86,8.93,126500.0
2011-09-12 14:40:00,8.93,9.0,8.9,8.9,109500.0,8.93,9.0,8.9,8.9,109500.0
2011-09-12 14:50:00,8.91,8.91,8.86,8.87,80800.0,8.91,8.91,8.86,8.87,80800.0
2011-09-12 15:00:00,8.87,8.88,8.84,8.85,109300.0,8.87,8.88,8.84,8.85,109300.0
2011-09-12 15:10:00,8.85,8.87,8.82,8.87,137900.0,8.85,8.87,8.82,8.87,137900.0
2011-09-12 15:20:00,8.87,8.91,8.85,8.89,100700.0,8.87,8.91,8.85,8.89,100700.0
2011-09-12 15:30:00,8.9,8.94,8.9,8.92,100700.0,8.9,8.94,8.9,8.92,100700.0
2011-09-12 15:40:00,8.92,9.0,8.91,9.0,141700.0,8.92,9.0,8.91,9.0,141700.0
2011-09-12 15:50:00,9.0,9.03,8.99,9.03,248400.0,9.0,9.03,8.99,9.03,248400.0
2011-09-13 09:30:00,9.01,9.13,9.01,9.03,128200.0,9.01,9.13,9.01,9.03,128200.0
2011-09-13 09:40:00,9.04,9.13,9.02,9.12,38000.0,9.04,9.13,9.02,9.12,38000.0
2011-09-13 09:50:00,9.12,9.18,9.12,9.16,33600.0,9.12,9.18,9.12,9.16,33600.0
2011-09-13 10:00:00,9.16,9.2,9.13,9.17,44600.0,9.16,9.2,9.13,9.17,44600.0
2011-09-13 10:10:00,9.17,9.18,9.13,9.14,42600.0,9.17,9.18,9.13,9.14,42600.0
2011-09-13 10:20:00,9.14,9.19,9.13,9.17,24700.0,9.14,9.19,9.13,9.17,24700.0
2011-09-13 10:30:00,9.17,9.21,9.13,9.15,57300.0,9.17,9.21,9.13,9.15,57300.0
2011-09-13 10:40:00,9.15,9.18,9.14,9.17,47700.0,9.15,9.18,9.14,9.17,47700.0
2011-09-13 10:50:00,9.17,9.19,9.13,9.18,46400.0,9.17,9.19,9.13,9.18,46400.0
2011-09-13 11:00:00,9.18,9.2,9.14,9.16,56200.0,9.18,9.2,9.14,9.16,56200.0
2011-09-13 11:10:00,9.15,9.18,9.13,9.13,41200.0,9.15,9.18,9.13,9.13,41200.0
2011-09-13 11:20:00,9.13,9.14,9.11,9.12,33000.0,9.13,9.14,9.11,9.12,33000.0
2011-09-13 11:30:00,9.13,9.16,9.11,9.14,26200.0,9.13,9.16,9.11,9.14,26200.0
2011-09-13 11:40:00,9.15,9.18,9.13,9.15,33400.0,9.15,9.18,9.13,9.15,33400.0
2011-09-13 11:50:00,9.15,9.2,9.14,9.18,44500.0,9.15,9.2,9.14,9.18,44500.0
2011-09-13 12:00:00,9.18,9.23,9.16,9.22,206800.0,9.18,9.23,9.16,9.22,206800.0
2011-09-13 12:10:00,9.22,9.25,9.21,9.23,39500.0,9.22,9.25,9.21,9.23,39500.0
2011-09-13 12:20:00,9.22,9.25,9.21,9.24,65000.0,9.22,9.25,9.21,9.24,65000.0
2011-09-13 12:30:00,9.23,9.25,9.21,9.22,41000.0,9.23,9.25,9.21,9.22,41000.0
2011-09-13 12:40:00,9.22,9.25,9.21,9.24,36900.0,9.22,9.25,9.21,9.24,36900.0
2011-09-13 12:50:00,9.24,9.28,9.23,9.27,30700.0,9.24,9.28,9.23,9.27,30700.0
2011-09-13 13:00:00,9.27,9.28,9.26,9.28,20400.0,9.27,9.28,9.26,9.28,20400.0
2011-09-13 13:10:00,9.27,9.3,9.26,9.28,61800.0,9.27,9.3,9.26,9.28,61800.0
2011-09-13 13:20:00,9.27,9.3,9.27,9.29,26800.0,9.27,9.3,9.27,9.29,26800.0
2011-09-13 13:30:00,9.29,9.29,9.27,9.29,38000.0,9.29,9.29,9.27,9.29,38000.0
2011-09-13 13:40:00,9.28,9.3,9.28,9.3,59000.0,9.28,9.3,9.28,9.3,59000.0
2011-09-13 13:50:00,9.3,9.31,9.26,9.26,91500.0,9.3,9.31,9.26,9.26,91500.0
2011-09-13 14:00:00,9.27,9.29,9.22,9.24,173900.0,9.27,9.29,9.22,9.24,173900.0
2011-09-13 14:10:00,9.23,9.25,9.22,9.25,28100.0,9.23,9.25,9.22,9.25,28100.0
2011-09-13 14:20:00,9.25,9.29,9.25,9.29,26200.0,9.25,9.29,9.25,9.29,26200.0
2011-09-13 14:30:00,9.28,9.3,9.28,9.28,47200.0,9.28,9.3,9.28,9.28,47200.0
2011-09-13 14:40:00,9.29,9.3,9.28,9.29,47900.0,9.29,9.3,9.28,9.29,47900.0
2011-09-13 14:50:00,9.29,9.3,9.27,9.29,110700.0,9.29,9.3,9.27,9.29,110700.0
2011-09-13 15:00:00,9.29,9.33,9.28,9.32,98700.0,9.29,9.33,9.28,9.32,98700.0
2011-09-13 15:10:00,9.31,9.35,9.28,9.29,108200.0,9.31,9.35,9.28,9.29,108200.0
2011-09-13 15:20:00,9.28,9.35,9.27,9.35,106600.0,9.28,9.35,9.27,9.35,106600.0
2011-09-13 15:30:00,9.35,9.39,9.34,9.37,131600.0,9.35,9.39,9.34,9.37,131600.0
2011-09-13 15:40:00,9.38,9.38,9.33,9.36,256500.0,9.38,9.38,9.33,9.36,256500.0
2011-09-13 15:50:00,9.36,9.37,9.32,9.32,395000.0,9.36,9.37,9.32,9.32,395000.0
2011-09-14 09:30:00,9.38,9.45,9.33,9.36,82500.0,9.38,9.45,9.33,9.36,82500.0
2011-09-14 09:40:00,9.36,9.42,9.35,9.4,53400.0,9.36,9.42,9.35,9.4,53400.0
2011-09-14 09:50:00,9.4,9.46,9.4,9.43,90900.0,9.4,9.46,9.4,9.43,90900.0
2011-09-14 10:00:00,9.43,9.44,9.38,9.42,79200.0,9.43,9.44,9.38,9.42,79200.0
2011-09-14 10:10:00,9.42,9.45,9.36,9.37,197800.0,9.42,9.45,9.36,9.37,197800.0
2011-09-14 10:20:00,9.37,9.39,9.33,9.38,96100.0,9.37,9.39,9.33,9.38,96100.0
2011-09-14 10:30:00,9.38,9.41,9.35,9.41,83100.0,9.38,9.41,9.35,9.41,83100.0
2011-09-14 10:40:00,9.41,9.43,9.39,9.4,139600.0,9.41,9.43,9.39,9.4,139600.0
2011-09-14 10:50:00,9.4,9.45,9.4,9.44,79300.0,9.4,9.45,9.4,9.44,79300.0
2011-09-14 11:00:00,9.44,9.49,9.41,9.47,71800.0,9.44,9.49,9.41,9.47,71800.0
2011-09-14 11:10:00,9.47,9.5,9.47,9.48,75000.0,9.47,9.5,9.47,9.48,75000.0
2011-09-14 11:20:00,9.48,9.53,9.48,9.52,85100.0,9.48,9.53,9.48,9.52,85100.0
2011-09-14 11:30:00,9.52,9.57,9.51,9.56,121900.0,9.52,9.57,9.51,9.56,121900.0
2011-09-14 11:40:00,9.57,9.57,9.53,9.57,37700.0,9.57,9.57,9.53,9.57,37700.0
2011-09-14 11:50:00,9.57,9.63,9.57,9.63,269900.0,9.57,9.63,9.57,9.63,269900.0
2011-09-14 12:00:00,9.63,9.68,9.62,9.63,160300.0,9.63,9.68,9.62,9.63,160300.0
2011-09-14 12:10:00,9.63,9.64,9.6,9.61,44200.0,9.63,9.64,9.6,9.61,44200.0
2011-09-14 12:20:00,9.6,9.64,9.59,9.64,75300.0,9.6,9.64,9.59,9.64,75300.0
2011-09-14 12:30:00,9.64,9.68,9.63,9.68,107000.0,9.64,9.68,9.63,9.68,107000.0
2011-09-14 12:40:00,9.68,9.7,9.67,9.68,124500.0,9.68,9.7,9.67,9.68,124500.0
2011-09-14 12:50:00,9.68,9.69,9.66,9.68,104400.0,9.68,9.69,9.66,9.68,104400.0
2011-09-14 13:00:00,9.67,9.68,9.65,9.65,53400.0,9.67,9.68,9.65,9.65,53400.0
2011-09-14 13:10:00,9.65,9.66,9.64,9.65,152400.0,9.65,9.66,9.64,9.65,152400.0
2011-09-14 13:20:00,9.66,9.67,9.62,9.64,88600.0,9.66,9.67,9.62,9.64,88600.0
2011-09-14 13:30:00,9.63,9.7,9.63,9.69,74600.0,9.63,9.7,9.63,9.69,74600.0
2011-09-14 13:40:00,9.69,9.73,9.69,9.72,86500.0,9.69,9.73,9.69,9.72,86500.0
2011-09-14 13:50:00,9.73,9.74,9.7,9.72,71900.0,9.73,9.74,9.7,9.72,71900.0
2011-09-14 14:00:00,9.72,9.76,9.71,9.76,114100.0,9.72,9.76,9.71,9.76,114100.0
2011-09-14 14:10:00,9.75,9.77,9.74,9.77,188900.0,9.75,9.77,9.74,9.77,188900.0
2011-09-14 14:20:00,9.76,9.76,9.7,9.74,161400.0,9.76,9.76,9.7,9.74,161400.0
2011-09-14 14:30:00,9.74,9.75,9.71,9.71,96600.0,9.74,9.75,9.71,9.71,96600.0
2011-09-14 14:40:00,9.71,9.75,9.71,9.74,50400.0,9.71,9.75,9.71,9.74,50400.0
2011-09-14 14:50:00,9.75,9.79,9.74,9.79,134100.0,9.75,9.79,9.74,9.79,134100.0
2011-09-14 15:00:00,9.79,9.8,9.77,9.79,131300.0,9.79,9.8,9.77,9.79,131300.0
2011-09-14 15:10:00,9.8,9.83,9.79,9.79,105200.0,9.8,9.83,9.79,9.79,105200.0
2011-09-14 15:20:00,9.8,9.82,9.77,9.81,169500.0,9.8,9.82,9.77,9.81,169500.0
2011-09-14 15:30:00,9.8,9.83,9.79,9.8,102100.0,9.8,9.83,9.79,9.8,102100.0
2011-09-14 15:40:00,9.8,9.81,9.72,9.74,213200.0,9.8,9.81,9.72,9.74,213200.0
2011-09-14 15:50:00,9.74,9.77,9.67,9.69,429000.0,9.74,9.77,9.67,9.69,429000.0
2011-09-15 09:30:00,9.79,9.83,9.74,9.8,104900.0,9.79,9.83,9.74,9.8,104900.0
2011-09-15 09:40:00,9.79,9.8,9.71,9.77,75600.0,9.79,9.8,9.71,9.77,75600.0
2011-09-15 09:50:00,9.77,9.81,9.77,9.79,76700.0,9.77,9.81,9.77,9.79,76700.0
2011-09-15 10:00:00,9.79,9.85,9.79,9.81,67900.0,9.79,9.85,9.79,9.81,67900.0
2011-09-15 10:10:00,9.8,9.82,9.78,9.82,104500.0,9.8,9.82,9.78,9.82,104500.0
2011-09-15 10:20:00,9.82,9.82,9.77,9.79,34400.0,9.82,9.82,9.77,9.79,34400.0
2011-09-15 10:30:00,9.79,9.79,9.71,9.72,78400.0,9.79,9.79,9.71,9.72,78400.0
2011-09-15 10:40:00,9.73,9.77,9.72,9.77,30100.0,9.73,9.77,9.72,9.77,30100.0
2011-09-15 10:50:00,9.77,9.77,9.7,9.72,44500.0,9.77,9.77,9.7,9.72,44500.0
2011-09-15 11:00:00,9.72,9.72,9.65,9.71,58000.0,9.72,9.72,9.65,9.71,58000.0
2011-09-15 11:10:00,9.71,9.74,9.69,9.74,45500.0,9.71,9.74,9.69,9.74,45500.0
2011-09-15 11:20:00,9.74,9.75,9.7,9.73,40200.0,9.74,9.75,9.7,9.73,40200.0
2011-09-15 11:30:00,9.73,9.75,9.71,9.74,21700.0,9.73,9.75,9.71,9.74,21700.0
2011-09-15 11:40:00,9.74,9.76,9.72,9.76,32000.0,9.74,9.76,9.72,9.76,32000.0
2011-09-15 11:50:00,9.75,9.77,9.74,9.75,31700.0,9.75,9.77,9.74,9.75,31700.0
2011-09-15 12:00:00,9.74,9.78,9.73,9.78,23900.0,9.74,9.78,9.73,9.78,23900.0
2011-09-15 12:10:00,9.78,9.8,9.77,9.77,35300.0,9.78,9.8,9.77,9.77,35300.0
2011-09-15 12:20:00,9.78,9.78,9.76,9.77,19600.0,9.78,9.78,9.76,9.77,19600.0
2011-09-15 12:30:00,9.78,9.84,9.77,9.83,33400.0,9.78,9.84,9.77,9.83,33400.0
2011-09-15 12:40:00,9.82,9.84,9.82,9.83,14100.0,9.82,9.84,9.82,9.83,14100.0
2011-09-15 12:50:00,9.84,9.84,9.8,9.8,8900.0,9.84,9.84,9.8,9.8,8900.0
2011-09-15 13:00:00,9.8,9.84,9.8,9.84,16900.0,9.8,9.84,9.8,9.84,16900.0
2011-09-15 13:10:00,9.84,9.85,9.83,9.83,15800.0,9.84,9.85,9.83,9.83,15800.0
2011-09-15 13:20:00,9.83,9.84,9.8,9.8,11700.0,9.83,9.84,9.8,9.8,11700.0
2011-09-15 13:30:00,9.8,9.81,9.8,9.8,76200.0,9.8,9.81,9.8,9.8,76200.0
2011-09-15 13:40:00,9.8,9.84,9.8,9.83,28900.0,9.8,9.84,9.8,9.83,28900.0
2011-09-15 13:50:00,9.83,9.85,9.81,9.85,23800.0,9.83,9.85,9.81,9.85,23800.0
2011-09-15 14:00:00,9.84,9.86,9.84,9.85,39800.0,9.84,9.86,9.84,9.85,39800.0
2011-09-15 14:10:00,9.86,9.88,9.83,9.83,66500.0,9.86,9.88,9.83,9.83,66500.0
2011-09-15 14:20:00,9.83,9.84,9.8,9.83,144300.0,9.83,9.84,9.8,9.83,144300.0
2011-09-15 14:30:00,9.82,9.87,9.82,9.86,38100.0,9.82,9.87,9.82,9.86,38100.0
2011-09-15 14:40:00,9.86,9.87,9.83,9.85,45000.0,9.86,9.87,9.83,9.85,45000.0
2011-09-15 14:50:00,9.85,9.87,9.84,9.85,49000.0,9.85,9.87,9.84,9.85,49000.0
2011-09-15 15:00:00,9.85,9.86,9.85,9.85,35100.0,9.85,9.86,9.85,9.85,35100.0
2011-09-15 15:10:00,9.85,9.86,9.83,9.84,131400.0,9.85,9.86,9.83,9.84,131400.0
2011-09-15 15:20:00,9.84,9.85,9.81,9.82,63400.0,9.84,9.85,9.81,9.82,63400.0
2011-09-15 15:30:00,9.83,9.86,9.82,9.86,71100.0,9.83,9.86,9.82,9.86,71100.0
2011-09-15 15:40:00,9.86,9.87,9.84,9.86,100800.0,9.86,9.87,9.84,9.86,100800.0
2011-09-15 15:50:00,9.86,9.87,9.83,9.85,258500.0,9.86,9.87,9.83,9.85,258500.0
2011-09-16 09:30:00,9.81,9.9,9.74,9.86,381100.0,9.81,9.9,9.74,9.86,381100.0
2011-09-16 09:40:00,9.86,9.89,9.84,9.88,53500.0,9.86,9.89,9.84,9.88,53500.0
2011-09-16 09:50:00,9.89,9.9,9.83,9.84,69700.0,9.89,9.9,9.83,9.84,69700.0
2011-09-16 10:00:00,9.85,9.87,9.84,9.87,68000.0,9.85,9.87,9.84,9.87,68000.0
2011-09-16 10:10:00,9.87,9.92,9.87,9.89,92100.0,9.87,9.92,9.87,9.89,92100.0
2011-09-16 10:20:00,9.89,9.9,9.85,9.85,62200.0,9.89,9.9,9.85,9.85,62200.0
2011-09-16 10:30:00,9.84,9.87,9.84,9.85,57800.0,9.84,9.87,9.84,9.85,57800.0
2011-09-16 10:40:00,9.85,9.87,9.79,9.79,46200.0,9.85,9.87,9.79,9.79,46200.0
2011-09-16 10:50:00,9.79,9.8,9.76,9.77,42700.0,9.79,9.8,9.76,9.77,42700.0
2011-09-16 11:00:00,9.78,9.8,9.78,9.8,23400.0,9.78,9.8,9.78,9.8,23400.0
2011-09-16 11:10:00,9.8,9.83,9.79,9.81,38800.0,9.8,9.83,9.79,9.81,38800.0
2011-09-16 11:20:00,9.8,9.81,9.77,9.81,20700.0,9.8,9.81,9.77,9.81,20700.0
2011-09-16 11:30:00,9.81,9.83,9.78,9.82,71900.0,9.81,9.83,9.78,9.82,71900.0
2011-09-16 11:40:00,9.82,9.86,9.82,9.85,61800.0,9.82,9.86,9.82,9.85,61800.0
2011-09-16 11:50:00,9.85,9.88,9.85,9.86,27000.0,9.85,9.88,9.85,9.86,27000.0
2011-09-16 12:00:00,9.86,9.88,9.85,9.86,43000.0,9.86,9.88,9.85,9.86,43000.0
2011-09-16 12:10:00,9.87,9.88,9.85,9.88,46000.0,9.87,9.88,9.85,9.88,46000.0
2011-09-16 12:20:00,9.88,9.9,9.87,9.9,22700.0,9.88,9.9,9.87,9.9,22700.0
2011-09-16 12:30:00,9.9,9.91,9.88,9.9,40200.0,9.9,9.91,9.88,9.9,40200.0
2011-09-16 12:40:00,9.89,9.93,9.89,9.92,16700.0,9.89,9.93,9.89,9.92,16700.0
2011-09-16 12:50:00,9.92,9.92,9.91,9.91,10000.0,9.92,9.92,9.91,9.91,10000.0
2011-09-16 13:00:00,9.92,9.92,9.87,9.87,23400.0,9.92,9.92,9.87,9.87,23400.0
2011-09-16 13:10:00,9.86,9.89,9.86,9.89,24000.0,9.86,9.89,9.86,9.89,24000.0
2011-09-16 13:20:00,9.89,9.89,9.86,9.86,22300.0,9.89,9.89,9.86,9.86,22300.0
2011-09-16 13:30:00,9.86,9.87,9.83,9.85,93400.0,9.86,9.87,9.83,9.85,93400.0
2011-09-16 13:40:00,9.84,9.85,9.84,9.85,20700.0,9.84,9.85,9.84,9.85,20700.0
2011-09-16 13:50:00,9.84,9.86,9.84,9.85,27700.0,9.84,9.86,9.84,9.85,27700.0
2011-09-16 14:00:00,9.85,9.87,9.84,9.86,66500.0,9.85,9.87,9.84,9.86,66500.0
2011-09-16 14:10:00,9.86,9.87,9.83,9.84,48100.0,9.86,9.87,9.83,9.84,48100.0
2011-09-16 14:20:00,9.83,9.84,9.82,9.82,23800.0,9.83,9.84,9.82,9.82,23800.0
2011-09-16 14:30:00,9.82,9.83,9.82,9.83,46800.0,9.82,9.83,9.82,9.83,46800.0
2011-09-16 14:40:00,9.83,9.86,9.82,9.86,95000.0,9.83,9.86,9.82,9.86,95000.0
2011-09-16 14:50:00,9.86,9.89,9.85,9.87,34300.0,9.86,9.89,9.85,9.87,34300.0
2011-09-16 15:00:00,9.88,9.88,9.85,9.85,57300.0,9.88,9.88,9.85,9.85,57300.0
2011-09-16 15:10:00,9.85,9.87,9.85,9.86,39200.0,9.85,9.87,9.85,9.86,39200.0
2011-09-16 15:20:00,9.85,9.87,9.85,9.87,73400.0,9.85,9.87,9.85,9.87,73400.0
2011-09-16 15:30:00,9.87,9.9,9.87,9.89,73500.0,9.87,9.9,9.87,9.89,73500.0
2011-09-16 15:40:00,9.88,9.91,9.88,9.91,89500.0,9.88,9.91,9.88,9.91,89500.0
2011-09-16 15:50:00,9.91,9.92,9.89,9.92,146300.0,9.91,9.92,9.89,9.92,146300.0
2011-09-19 09:30:00,9.73,9.73,9.63,9.65,83100.0,9.73,9.73,9.63,9.65,83100.0
2011-09-19 09:40:00,9.65,9.66,9.6,9.64,45900.0,9.65,9.66,9.6,9.64,45900.0
2011-09-19 09:50:00,9.64,9.64,9.57,9.57,119600.0,9.64,9.64,9.57,9.57,119600.0
2011-09-19 10:00:00,9.56,9.64,9.56,9.63,54500.0,9.56,9.64,9.56,9.63,54500.0
2011-09-19 10:10:00,9.63,9.63,9.56,9.58,92600.0,9.63,9.63,9.56,9.58,92600.0
2011-09-19 10:20:00,9.59,9.61,9.57,9.6,70500.0,9.59,9.61,9.57,9.6,70500.0
2011-09-19 10:30:00,9.6,9.66,9.6,9.65,66000.0,9.6,9.66,9.6,9.65,66000.0
2011-09-19 10:40:00,9.64,9.71,9.63,9.71,166900.0,9.64,9.71,9.63,9.71,166900.0
2011-09-19 10:50:00,9.7,9.71,9.69,9.71,95600.0,9.7,9.71,9.69,9.71,95600.0
2011-09-19 11:00:00,9.71,9.74,9.7,9.7,84900.0,9.71,9.74,9.7,9.7,84900.0
2011-09-19 11:10:00,9.69,9.71,9.68,9.68,74700.0,9.69,9.71,9.68,9.68,74700.0
2011-09-19 11:20:00,9.69,9.73,9.69,9.71,44700.0,9.69,9.73,9.69,9.71,44700.0
2011-09-19 11:30:00,9.71,9.76,9.7,9.75,57800.0,9.71,9.76,9.7,9.75,57800.0
2011-09-19 11:40:00,9.76,9.83,9.76,9.82,42700.0,9.76,9.83,9.76,9.82,42700.0
2011-09-19 11:50:00,9.83,9.83,9.78,9.78,65300.0,9.83,9.83,9.78,9.78,65300.0
2011-09-19 12:00:00,9.77,9.82,9.77,9.78,18200.0,9.77,9.82,9.77,9.78,18200.0
2011-09-19 12:10:00,9.78,9.78,9.75,9.76,56800.0,9.78,9.78,9.75,9.76,56800.0
2011-09-19 12:20:00,9.76,9.76,9.74,9.75,36900.0,9.76,9.76,9.74,9.75,36900.0
2011-09-19 12:30:00,9.76,9.76,9.72,9.73,67700.0,9.76,9.76,9.72,9.73,67700.0
2011-09-19 12:40:00,9.74,9.74,9.71,9.71,43300.0,9.74,9.74,9.71,9.71,43300.0
2011-09-19 12:50:00,9.71,9.72,9.69,9.71,40100.0,9.71,9.72,9.69,9.71,40100.0
2011-09-19 13:00:00,9.7,9.72,9.69,9.71,32000.0,9.7,9.72,9.69,9.71,32000.0
2011-09-19 13:10:00,9.71,9.73,9.69,9.71,61300.0,9.71,9.73,9.69,9.71,61300.0
2011-09-19 13:20:00,9.71,9.74,9.71,9.72,54700.0,9.71,9.74,9.71,9.72,54700.0
2011-09-19 13:30:00,9.72,9.73,9.69,9.7,24100.0,9.72,9.73,9.69,9.7,24100.0
2011-09-19 13:40:00,9.7,9.72,9.69,9.72,16800.0,9.7,9.72,9.69,9.72,16800.0
2011-09-19 13:50:00,9.72,9.72,9.69,9.71,25000.0,9.72,9.72,9.69,9.71,25000.0
2011-09-19 14:00:00,9.71,9.72,9.67,9.71,92400.0,9.71,9.72,9.67,9.71,92400.0
2011-09-19 14:10:00,9.71,9.75,9.7,9.73,37800.0,9.71,9.75,9.7,9.73,37800.0
2011-09-19 14:20:00,9.73,9.74,9.7,9.71,37000.0,9.73,9.74,9.7,9.71,37000.0
2011-09-19 14:30:00,9.71,9.75,9.7,9.74,171600.0,9.71,9.75,9.7,9.74,171600.0
2011-09-19 14:40:00,9.75,9.77,9.73,9.74,47800.0,9.75,9.77,9.73,9.74,47800.0
2011-09-19 14:50:00,9.75,9.76,9.72,9.73,114400.0,9.75,9.76,9.72,9.73,114400.0
2011-09-19 15:00:00,9.72,9.73,9.69,9.69,27500.0,9.72,9.73,9.69,9.69,27500.0
2011-09-19 15:10:00,9.7,9.82,9.7,9.79,147900.0,9.7,9.82,9.7,9.79,147900.0
2011-09-19 15:20:00,9.79,9.85,9.79,9.82,120800.0,9.79,9.85,9.79,9.82,120800.0
2011-09-19 15:30:00,9.82,9.86,9.82,9.83,124400.0,9.82,9.86,9.82,9.83,124400.0
2011-09-19 15:40:00,9.83,9.84,9.79,9.81,137300.0,9.83,9.84,9.79,9.81,137300.0
2011-09-19 15:50:00,9.81,9.84,9.8,9.81,207800.0,9.81,9.84,9.8,9.81,207800.0
2011-09-20 09:30:00,9.82,9.88,9.79,9.81,150600.0,9.82,9.88,9.79,9.81,150600.0
2011-09-20 09:40:00,9.82,9.82,9.74,9.75,44500.0,9.82,9.82,9.74,9.75,44500.0
2011-09-20 09:50:00,9.75,9.82,9.72,9.82,48500.0,9.75,9.82,9.72,9.82,48500.0
2011-09-20 10:00:00,9.81,9.86,9.81,9.83,47300.0,9.81,9.86,9.81,9.83,47300.0
2011-09-20 10:10:00,9.83,9.86,9.78,9.86,675800.0,9.83,9.86,9.78,9.86,675800.0
2011-09-20 10:20:00,9.86,9.87,9.85,9.85,64000.0,9.86,9.87,9.85,9.85,64000.0
2011-09-20 10:30:00,9.84,9.87,9.81,9.87,55600.0,9.84,9.87,9.81,9.87,55600.0
2011-09-20 10:40:00,9.87,9.91,9.87,9.9,69500.0,9.87,9.91,9.87,9.9,69500.0
2011-09-20 10:50:00,9.9,9.92,9.85,9.88,67600.0,9.9,9.92,9.85,9.88,67600.0
2011-09-20 11:00:00,9.89,9.93,9.87,9.92,32900.0,9.89,9.93,9.87,9.92,32900.0
2011-09-20 11:10:00,9.93,9.97,9.92,9.96,90500.0,9.93,9.97,9.92,9.96,90500.0
2011-09-20 11:20:00,9.96,9.96,9.92,9.94,39800.0,9.96,9.96,9.92,9.94,39800.0
2011-09-20 11:30:00,9.93,9.94,9.9,9.92,123000.0,9.93,9.94,9.9,9.92,123000.0
2011-09-20 11:40:00,9.92,9.96,9.92,9.95,93400.0,9.92,9.96,9.92,9.95,93400.0
2011-09-20 11:50:00,9.95,9.97,9.95,9.96,63000.0,9.95,9.97,9.95,9.96,63000.0
2011-09-20 12:00:00,9.95,9.96,9.91,9.92,19200.0,9.95,9.96,9.91,9.92,19200.0
2011-09-20 12:10:00,9.92,9.94,9.91,9.94,15600.0,9.92,9.94,9.91,9.94,15600.0
2011-09-20 12:20:00,9.94,9.95,9.93,9.94,19600.0,9.94,9.95,9.93,9.94,19600.0
2011-09-20 12:30:00,9.93,9.93,9.86,9.88,57400.0,9.93,9.93,9.86,9.88,57400.0
2011-09-20 12:40:00,9.87,9.87,9.83,9.84,58500.0,9.87,9.87,9.83,9.84,58500.0
2011-09-20 12:50:00,9.84,9.86,9.83,9.85,12300.0,9.84,9.86,9.83,9.85,12300.0
2011-09-20 13:00:00,9.84,9.87,9.84,9.86,17800.0,9.84,9.87,9.84,9.86,17800.0
2011-09-20 13:10:00,9.86,9.9,9.85,9.88,23800.0,9.86,9.9,9.85,9.88,23800.0
2011-09-20 13:20:00,9.88,9.88,9.85,9.88,44300.0,9.88,9.88,9.85,9.88,44300.0
2011-09-20 13:30:00,9.87,9.87,9.84,9.84,22000.0,9.87,9.87,9.84,9.84,22000.0
2011-09-20 13:40:00,9.84,9.85,9.81,9.84,17100.0,9.84,9.85,9.81,9.84,17100.0
2011-09-20 13:50:00,9.84,9.84,9.82,9.82,14400.0,9.84,9.84,9.82,9.82,14400.0
2011-09-20 14:00:00,9.83,9.85,9.79,9.85,41500.0,9.83,9.85,9.79,9.85,41500.0
2011-09-20 14:10:00,9.84,9.85,9.83,9.83,37400.0,9.84,9.85,9.83,9.83,37400.0
2011-09-20 14:20:00,9.83,9.83,9.81,9.82,15400.0,9.83,9.83,9.81,9.82,15400.0
2011-09-20 14:30:00,9.82,9.83,9.76,9.77,36700.0,9.82,9.83,9.76,9.77,36700.0
2011-09-20 14:40:00,9.77,9.78,9.72,9.74,34800.0,9.77,9.78,9.72,9.74,34800.0
2011-09-20 14:50:00,9.73,9.74,9.71,9.72,25400.0,9.73,9.74,9.71,9.72,25400.0
2011-09-20 15:00:00,9.72,9.73,9.64,9.65,67300.0,9.72,9.73,9.64,9.65,67300.0
2011-09-20 15:10:00,9.65,9.68,9.63,9.63,32700.0,9.65,9.68,9.63,9.63,32700.0
2011-09-20 15:20:00,9.63,9.64,9.6,9.62,58300.0,9.63,9.64,9.6,9.62,58300.0
2011-09-20 15:30:00,9.61,9.65,9.6,9.65,66000.0,9.61,9.65,9.6,9.65,66000.0
2011-09-20 15:40:00,9.65,9.65,9.57,9.59,89100.0,9.65,9.65,9.57,9.59,89100.0
2011-09-20 15:50:00,9.58,9.61,9.56,9.57,347100.0,9.58,9.61,9.56,9.57,347100.0
2011-09-21 09:30:00,9.61,9.8,9.59,9.78,60100.0,9.61,9.8,9.59,9.78,60100.0
2011-09-21 09:40:00,9.78,9.79,9.69,9.76,69600.0,9.78,9.79,9.69,9.76,69600.0
2011-09-21 09:50:00,9.76,9.79,9.72,9.79,45300.0,9.76,9.79,9.72,9.79,45300.0
2011-09-21 10:00:00,9.8,9.85,9.76,9.76,88000.0,9.8,9.85,9.76,9.76,88000.0
2011-09-21 10:10:00,9.76,9.76,9.72,9.75,41900.0,9.76,9.76,9.72,9.75,41900.0
2011-09-21 10:20:00,9.75,9.76,9.71,9.71,38300.0,9.75,9.76,9.71,9.71,38300.0
2011-09-21 10:30:00,9.72,9.73,9.61,9.62,119600.0,9.72,9.73,9.61,9.62,119600.0
2011-09-21 10:40:00,9.63,9.66,9.62,9.63,57300.0,9.63,9.66,9.62,9.63,57300.0
2011-09-21 10:50:00,9.63,9.65,9.61,9.65,76500.0,9.63,9.65,9.61,9.65,76500.0
2011-09-21 11:00:00,9.65,9.71,9.64,9.69,48200.0,9.65,9.71,9.64,9.69,48200.0
2011-09-21 11:10:00,9.69,9.74,9.68,9.69,39100.0,9.69,9.74,9.68,9.69,39100.0
2011-09-21 11:20:00,9.69,9.72,9.68,9.72,41100.0,9.69,9.72,9.68,9.72,41100.0
2011-09-21 11:30:00,9.72,9.8,9.71,9.78,44300.0,9.72,9.8,9.71,9.78,44300.0
2011-09-21 11:40:00,9.78,9.79,9.76,9.77,11400.0,9.78,9.79,9.76,9.77,11400.0
2011-09-21 11:50:00,9.77,9.77,9.75,9.76,20200.0,9.77,9.77,9.75,9.76,20200.0
2011-09-21 12:00:00,9.75,9.77,9.72,9.73,44100.0,9.75,9.77,9.72,9.73,44100.0
2011-09-21 12:10:00,9.72,9.75,9.72,9.73,55700.0,9.72,9.75,9.72,9.73,55700.0
2011-09-21 12:20:00,9.73,9.74,9.69,9.7,59000.0,9.73,9.74,9.69,9.7,59000.0
2011-09-21 12:30:00,9.7,9.76,9.7,9.75,41500.0,9.7,9.76,9.7,9.75,41500.0
2011-09-21 12:40:00,9.75,9.76,9.69,9.71,52800.0,9.75,9.76,9.69,9.71,52800.0
2011-09-21 12:50:00,9.71,9.73,9.71,9.73,73100.0,9.71,9.73,9.71,9.73,73100.0
2011-09-21 13:00:00,9.73,9.77,9.72,9.76,67100.0,9.73,9.77,9.72,9.76,67100.0
2011-09-21 13:10:00,9.76,9.79,9.74,9.78,52300.0,9.76,9.79,9.74,9.78,52300.0
2011-09-21 13:20:00,9.77,9.82,9.77,9.81,25400.0,9.77,9.82,9.77,9.81,25400.0
2011-09-21 13:30:00,9.8,9.82,9.79,9.8,56000.0,9.8,9.82,9.79,9.8,56000.0
2011-09-21 13:40:00,9.8,9.83,9.8,9.82,43000.0,9.8,9.83,9.8,9.82,43000.0
2011-09-21 13:50:00,9.81,9.83,9.81,9.82,26200.0,9.81,9.83,9.81,9.82,26200.0
2011-09-21 14:00:00,9.82,9.86,9.82,9.83,88500.0,9.82,9.86,9.82,9.83,88500.0
2011-09-21 14:10:00,9.83,9.84,9.81,9.81,33500.0,9.83,9.84,9.81,9.81,33500.0
2011-09-21 14:20:00,9.81,9.87,9.74,9.79,153200.0,9.81,9.87,9.74,9.79,153200.0
2011-09-21 14:30:00,9.79,9.81,9.63,9.69,163700.0,9.79,9.81,9.63,9.69,163700.0
2011-09-21 14:40:00,9.68,9.74,9.67,9.74,62100.0,9.68,9.74,9.67,9.74,62100.0
2011-09-21 14:50:00,9.74,9.75,9.7,9.7,73900.0,9.74,9.75,9.7,9.7,73900.0
2011-09-21 15:00:00,9.7,9.76,9.69,9.74,54800.0,9.7,9.76,9.69,9.74,54800.0
2011-09-21 15:10:00,9.75,9.78,9.74,9.76,81900.0,9.75,9.78,9.74,9.76,81900.0
2011-09-21 15:20:00,9.77,9.77,9.69,9.71,104600.0,9.77,9.77,9.69,9.71,104600.0
2011-09-21 15:30:00,9.71,9.72,9.6,9.61,132700.0,9.71,9.72,9.6,9.61,132700.0
2011-09-21 15:40:00,9.6,9.61,9.58,9.58,130800.0,9.6,9.61,9.58,9.58,130800.0
2011-09-21 15:50:00,9.59,9.59,9.51,9.51,352700.0,9.59,9.59,9.51,9.51,352700.0
2011-09-22 09:30:00,9.2,9.28,9.06,9.26,129400.0,9.2,9.28,9.06,9.26,129400.0
2011-09-22 09:40:00,9.26,9.27,9.17,9.18,118400.0,9.26,9.27,9.17,9.18,118400.0
2011-09-22 09:50:00,9.18,9.2,9.13,9.17,74700.0,9.18,9.2,9.13,9.17,74700.0
2011-09-22 10:00:00,9.18,9.29,9.18,9.28,55500.0,9.18,9.29,9.18,9.28,55500.0
2011-09-22 10:10:00,9.28,9.35,9.27,9.35,88300.0,9.28,9.35,9.27,9.35,88300.0
2011-09-22 10:20:00,9.34,9.4,9.28,9.29,88400.0,9.34,9.4,9.28,9.29,88400.0
2011-09-22 10:30:00,9.28,9.34,9.27,9.31,66100.0,9.28,9.34,9.27,9.31,66100.0
2011-09-22 10:40:00,9.31,9.4,9.29,9.37,105200.0,9.31,9.4,9.29,9.37,105200.0
2011-09-22 10:50:00,9.37,9.37,9.29,9.29,95600.0,9.37,9.37,9.29,9.29,95600.0
2011-09-22 11:00:00,9.28,9.32,9.27,9.28,73700.0,9.28,9.32,9.27,9.28,73700.0
2011-09-22 11:10:00,9.28,9.3,9.26,9.28,75500.0,9.28,9.3,9.26,9.28,75500.0
2011-09-22 11:20:00,9.28,9.29,9.23,9.24,78200.0,9.28,9.29,9.23,9.24,78200.0
2011-09-22 11:30:00,9.24,9.29,9.24,9.28,40800.0,9.24,9.29,9.24,9.28,40800.0
2011-09-22 11:40:00,9.27,9.29,9.24,9.27,79800.0,9.27,9.29,9.24,9.27,79800.0
2011-09-22 11:50:00,9.26,9.27,9.22,9.22,62000.0,9.26,9.27,9.22,9.22,62000.0
2011-09-22 12:00:00,9.22,9.25,9.18,9.23,164900.0,9.22,9.25,9.18,9.23,164900.0
2011-09-22 12:10:00,9.24,9.24,9.23,9.23,80500.0,9.24,9.24,9.23,9.23,80500.0
2011-09-22 12:20:00,9.23,9.26,9.22,9.24,56500.0,9.23,9.26,9.22,9.24,56500.0
2011-09-22 12:30:00,9.24,9.26,9.23,9.25,55200.0,9.24,9.26,9.23,9.25,55200.0
2011-09-22 12:40:00,9.26,9.28,9.26,9.28,58000.0,9.26,9.28,9.26,9.28,58000.0
2011-09-22 12:50:00,9.28,9.3,9.26,9.27,45200.0,9.28,9.3,9.26,9.27,45200.0
2011-09-22 13:00:00,9.27,9.27,9.19,9.2,65900.0,9.27,9.27,9.19,9.2,65900.0
2011-09-22 13:10:00,9.2,9.25,9.2,9.25,65300.0,9.2,9.25,9.2,9.25,65300.0
2011-09-22 13:20:00,9.24,9.28,9.22,9.26,136900.0,9.24,9.28,9.22,9.26,136900.0
2011-09-22 13:30:00,9.25,9.27,9.22,9.26,159100.0,9.25,9.27,9.22,9.26,159100.0
2011-09-22 13:40:00,9.26,9.28,9.24,9.25,123200.0,9.26,9.28,9.24,9.25,123200.0
2011-09-22 13:50:00,9.24,9.25,9.17,9.17,146700.0,9.24,9.25,9.17,9.17,146700.0
2011-09-22 14:00:00,9.16,9.23,9.14,9.23,156500.0,9.16,9.23,9.14,9.23,156500.0
2011-09-22 14:10:00,9.23,9.27,9.19,9.21,131400.0,9.23,9.27,9.19,9.21,131400.0
2011-09-22 14:20:00,9.22,9.34,9.21,9.29,193400.0,9.22,9.34,9.21,9.29,193400.0
2011-09-22 14:30:00,9.29,9.3,9.18,9.2,84200.0,9.29,9.3,9.18,9.2,84200.0
2011-09-22 14:40:00,9.19,9.26,9.18,9.22,85900.0,9.19,9.26,9.18,9.22,85900.0
2011-09-22 14:50:00,9.22,9.23,9.18,9.18,40300.0,9.22,9.23,9.18,9.18,40300.0
2011-09-22 15:00:00,9.19,9.19,9.11,9.15,73700.0,9.19,9.19,9.11,9.15,73700.0
2011-09-22 15:10:00,9.15,9.18,9.12,9.13,160000.0,9.15,9.18,9.12,9.13,160000.0
2011-09-22 15:20:00,9.12,9.14,9.07,9.12,173700.0,9.12,9.14,9.07,9.12,173700.0
2011-09-22 15:30:00,9.13,9.17,9.11,9.17,174600.0,9.13,9.17,9.11,9.17,174600.0
2011-09-22 15:40:00,9.17,9.19,9.12,9.19,636200.0,9.17,9.19,9.12,9.19,636200.0
2011-09-22 15:50:00,9.18,9.23,9.14,9.21,551800.0,9.18,9.23,9.14,9.21,551800.0
2011-09-23 09:30:00,9.18,9.21,9.06,9.13,72900.0,9.18,9.21,9.06,9.13,72900.0
2011-09-23 09:40:00,9.14,9.21,9.09,9.13,78000.0,9.14,9.21,9.09,9.13,78000.0
2011-09-23 09:50:00,9.13,9.23,9.11,9.17,76700.0,9.13,9.23,9.11,9.17,76700.0
2011-09-23 10:00:00,9.17,9.18,9.12,9.16,55800.0,9.17,9.18,9.12,9.16,55800.0
2011-09-23 10:10:00,9.16,9.18,9.09,9.11,62900.0,9.16,9.18,9.09,9.11,62900.0
2011-09-23 10:20:00,9.11,9.12,9.08,9.11,107700.0,9.11,9.12,9.08,9.11,107700.0
2011-09-23 10:30:00,9.11,9.16,9.11,9.15,81400.0,9.11,9.16,9.11,9.15,81400.0
2011-09-23 10:40:00,9.16,9.2,9.12,9.2,82900.0,9.16,9.2,9.12,9.2,82900.0
2011-09-23 10:50:00,9.2,9.21,9.18,9.19,39700.0,9.2,9.21,9.18,9.19,39700.0
2011-09-23 11:00:00,9.19,9.26,9.16,9.26,66900.0,9.19,9.26,9.16,9.26,66900.0
2011-09-23 11:10:00,9.26,9.27,9.2,9.24,95900.0,9.26,9.27,9.2,9.24,95900.0
2011-09-23 11:20:00,9.24,9.25,9.2,9.23,43000.0,9.24,9.25,9.2,9.23,43000.0
2011-09-23 11:30:00,9.23,9.24,9.19,9.2,20400.0,9.23,9.24,9.19,9.2,20400.0
2011-09-23 11:40:00,9.19,9.2,9.17,9.17,13000.0,9.19,9.2,9.17,9.17,13000.0
2011-09-23 11:50:00,9.16,9.19,9.16,9.19,21000.0,9.16,9.19,9.16,9.19,21000.0
2011-09-23 12:00:00,9.19,9.21,9.17,9.2,65000.0,9.19,9.21,9.17,9.2,65000.0
2011-09-23 12:10:00,9.2,9.23,9.19,9.23,17500.0,9.2,9.23,9.19,9.23,17500.0
2011-09-23 12:20:00,9.22,9.23,9.16,9.17,20400.0,9.22,9.23,9.16,9.17,20400.0
2011-09-23 12:30:00,9.17,9.19,9.15,9.16,27000.0,9.17,9.19,9.15,9.16,27000.0
2011-09-23 12:40:00,9.16,9.19,9.12,9.15,75300.0,9.16,9.19,9.12,9.15,75300.0
2011-09-23 12:50:00,9.15,9.22,9.14,9.14,33800.0,9.15,9.22,9.14,9.14,33800.0
2011-09-23 13:00:00,9.15,9.19,9.14,9.15,35800.0,9.15,9.19,9.14,9.15,35800.0
2011-09-23 13:10:00,9.16,9.22,9.16,9.18,29200.0,9.16,9.22,9.16,9.18,29200.0
2011-09-23 13:20:00,9.17,9.22,9.17,9.18,41300.0,9.17,9.22,9.17,9.18,41300.0
2011-09-23 13:30:00,9.18,9.24,9.18,9.21,59900.0,9.18,9.24,9.18,9.21,59900.0
2011-09-23 13:40:00,9.21,9.26,9.2,9.25,41400.0,9.21,9.26,9.2,9.25,41400.0
2011-09-23 13:50:00,9.25,9.26,9.23,9.25,60000.0,9.25,9.26,9.23,9.25,60000.0
2011-09-23 14:00:00,9.25,9.28,9.21,9.21,81500.0,9.25,9.28,9.21,9.21,81500.0
2011-09-23 14:10:00,9.23,9.25,9.19,9.24,59100.0,9.23,9.25,9.19,9.24,59100.0
2011-09-23 14:20:00,9.23,9.25,9.21,9.21,97800.0,9.23,9.25,9.21,9.21,97800.0
2011-09-23 14:30:00,9.22,9.25,9.22,9.25,56100.0,9.22,9.25,9.22,9.25,56100.0
2011-09-23 14:40:00,9.24,9.25,9.21,9.23,52300.0,9.24,9.25,9.21,9.23,52300.0
2011-09-23 14:50:00,9.23,9.25,9.21,9.23,83500.0,9.23,9.25,9.21,9.23,83500.0
2011-09-23 15:00:00,9.23,9.28,9.22,9.26,96700.0,9.23,9.28,9.22,9.26,96700.0
2011-09-23 15:10:00,9.26,9.29,9.24,9.28,92500.0,9.26,9.29,9.24,9.28,92500.0
2011-09-23 15:20:00,9.29,9.34,9.28,9.34,117400.0,9.29,9.34,9.28,9.34,117400.0
2011-09-23 15:30:00,9.33,9.34,9.3,9.33,86700.0,9.33,9.34,9.3,9.33,86700.0
2011-09-23 15:40:00,9.33,9.36,9.3,9.35,398700.0,9.33,9.36,9.3,9.35,398700.0
2011-09-23 15:50:00,9.35,9.4,9.34,9.4,323300.0,9.35,9.4,9.34,9.4,323300.0
2011-09-26 09:30:00,9.46,9.48,9.35,9.37,86000.0,9.46,9.48,9.35,9.37,86000.0
2011-09-26 09:40:00,9.38,9.53,9.33,9.52,123500.0,9.38,9.53,9.33,9.52,123500.0
2011-09-26 09:50:00,9.51,9.55,9.45,9.45,402400.0,9.51,9.55,9.45,9.45,402400.0
2011-09-26 10:00:00,9.46,9.52,9.44,9.46,236200.0,9.46,9.52,9.44,9.46,236200.0
2011-09-26 10:10:00,9.47,9.47,9.38,9.46,135000.0,9.47,9.47,9.38,9.46,135000.0
2011-09-26 10:20:00,9.45,9.5,9.44,9.49,93400.0,9.45,9.5,9.44,9.49,93400.0
2011-09-26 10:30:00,9.5,9.5,9.38,9.39,103300.0,9.5,9.5,9.38,9.39,103300.0
2011-09-26 10:40:00,9.39,9.49,9.37,9.46,72000.0,9.39,9.49,9.37,9.46,72000.0
2011-09-26 10:50:00,9.47,9.54,9.47,9.53,104600.0,9.47,9.54,9.47,9.53,104600.0
2011-09-26 11:00:00,9.53,9.54,9.49,9.53,45500.0,9.53,9.54,9.49,9.53,45500.0
2011-09-26 11:10:00,9.52,9.54,9.49,9.52,48100.0,9.52,9.54,9.49,9.52,48100.0
2011-09-26 11:20:00,9.52,9.56,9.51,9.54,43800.0,9.52,9.56,9.51,9.54,43800.0
2011-09-26 11:30:00,9.54,9.57,9.53,9.56,54600.0,9.54,9.57,9.53,9.56,54600.0
2011-09-26 11:40:00,9.57,9.6,9.56,9.56,53200.0,9.57,9.6,9.56,9.56,53200.0
2011-09-26 11:50:00,9.57,9.6,9.54,9.6,39500.0,9.57,9.6,9.54,9.6,39500.0
2011-09-26 12:00:00,9.6,9.6,9.55,9.56,22900.0,9.6,9.6,9.55,9.56,22900.0
2011-09-26 12:10:00,9.55,9.57,9.53,9.57,27600.0,9.55,9.57,9.53,9.57,27600.0
2011-09-26 12:20:00,9.58,9.6,9.55,9.57,34900.0,9.58,9.6,9.55,9.57,34900.0
2011-09-26 12:30:00,9.56,9.58,9.55,9.57,19100.0,9.56,9.58,9.55,9.57,19100.0
2011-09-26 12:40:00,9.57,9.57,9.48,9.48,50700.0,9.57,9.57,9.48,9.48,50700.0
2011-09-26 12:50:00,9.47,9.51,9.46,9.51,34500.0,9.47,9.51,9.46,9.51,34500.0
2011-09-26 13:00:00,9.51,9.52,9.44,9.49,50500.0,9.51,9.52,9.44,9.49,50500.0
2011-09-26 13:10:00,9.48,9.49,9.43,9.46,65700.0,9.48,9.49,9.43,9.46,65700.0
2011-09-26 13:20:00,9.46,9.55,9.46,9.54,60200.0,9.46,9.55,9.46,9.54,60200.0
2011-09-26 13:30:00,9.53,9.59,9.51,9.53,91100.0,9.53,9.59,9.51,9.53,91100.0
2011-09-26 13:40:00,9.52,9.54,9.49,9.49,53600.0,9.52,9.54,9.49,9.49,53600.0
2011-09-26 13:50:00,9.5,9.54,9.48,9.5,51200.0,9.5,9.54,9.48,9.5,51200.0
2011-09-26 14:00:00,9.51,9.6,9.51,9.58,146700.0,9.51,9.6,9.51,9.58,146700.0
2011-09-26 14:10:00,9.58,9.58,9.51,9.54,77500.0,9.58,9.58,9.51,9.54,77500.0
2011-09-26 14:20:00,9.54,9.58,9.53,9.57,32900.0,9.54,9.58,9.53,9.57,32900.0
2011-09-26 14:30:00,9.57,9.64,9.56,9.62,160800.0,9.57,9.64,9.56,9.62,160800.0
2011-09-26 14:40:00,9.63,9.66,9.6,9.6,45800.0,9.63,9.66,9.6,9.6,45800.0
2011-09-26 14:50:00,9.59,9.66,9.57,9.65,70700.0,9.59,9.66,9.57,9.65,70700.0
2011-09-26 15:00:00,9.65,9.7,9.64,9.65,131600.0,9.65,9.7,9.64,9.65,131600.0
2011-09-26 15:10:00,9.65,9.71,9.65,9.7,98100.0,9.65,9.71,9.65,9.7,98100.0
2011-09-26 15:20:00,9.7,9.73,9.69,9.72,89300.0,9.7,9.73,9.69,9.72,89300.0
2011-09-26 15:30:00,9.72,9.74,9.71,9.73,96900.0,9.72,9.74,9.71,9.73,96900.0
2011-09-26 15:40:00,9.74,9.75,9.72,9.73,172800.0,9.74,9.75,9.72,9.73,172800.0
2011-09-26 15:50:00,9.73,9.74,9.71,9.72,419500.0,9.73,9.74,9.71,9.72,419500.0
2011-09-27 09:30:00,9.94,9.98,9.75,9.93,80800.0,9.94,9.98,9.75,9.93,80800.0
2011-09-27 09:40:00,9.94,9.94,9.84,9.86,74300.0,9.94,9.94,9.84,9.86,74300.0
2011-09-27 09:50:00,9.87,9.93,9.86,9.92,94200.0,9.87,9.93,9.86,9.92,94200.0
2011-09-27 10:00:00,9.92,9.93,9.86,9.88,80300.0,9.92,9.93,9.86,9.88,80300.0
2011-09-27 10:10:00,9.87,9.91,9.85,9.87,59400.0,9.87,9.91,9.85,9.87,59400.0
2011-09-27 10:20:00,9.87,9.9,9.83,9.87,65300.0,9.87,9.9,9.83,9.87,65300.0
2011-09-27 10:30:00,9.87,9.9,9.87,9.88,51300.0,9.87,9.9,9.87,9.88,51300.0
2011-09-27 10:40:00,9.88,9.93,9.87,9.92,56600.0,9.88,9.93,9.87,9.92,56600.0
2011-09-27 10:50:00,9.92,9.99,9.92,9.97,58400.0,9.92,9.99,9.92,9.97,58400.0
2011-09-27 11:00:00,9.97,9.98,9.94,9.97,53000.0,9.97,9.98,9.94,9.97,53000.0
2011-09-27 11:10:00,9.98,10.0,9.97,10.0,53400.0,9.98,10.0,9.97,10.0,53400.0
2011-09-27 11:20:00,9.99,10.0,9.96,9.98,41400.0,9.99,10.0,9.96,9.98,41400.0
2011-09-27 11:30:00,9.98,10.0,9.98,9.99,17300.0,9.98,10.0,9.98,9.99,17300.0
2011-09-27 11:40:00,9.99,10.0,9.96,9.97,24500.0,9.99,10.0,9.96,9.97,24500.0
2011-09-27 11:50:00,9.97,10.0,9.96,9.97,42300.0,9.97,10.0,9.96,9.97,42300.0
2011-09-27 12:00:00,9.98,10.02,9.98,10.02,77300.0,9.98,10.02,9.98,10.02,77300.0
2011-09-27 12:10:00,10.02,10.04,10.02,10.03,22100.0,10.02,10.04,10.02,10.03,22100.0
2011-09-27 12:20:00,10.03,10.05,10.02,10.03,49600.0,10.03,10.05,10.02,10.03,49600.0
2011-09-27 12:30:00,10.02,10.03,9.99,10.0,25600.0,10.02,10.03,9.99,10.0,25600.0
2011-09-27 12:40:00,10.01,10.01,9.97,9.98,34800.0,10.01,10.01,9.97,9.98,34800.0
2011-09-27 12:50:00,9.99,10.01,9.98,10.0,45900.0,9.99,10.01,9.98,10.0,45900.0
2011-09-27 13:00:00,9.99,10.01,9.98,10.01,45400.0,9.99,10.01,9.98,10.01,45400.0
2011-09-27 13:10:00,10.01,10.05,10.0,10.04,37200.0,10.01,10.05,10.0,10.04,37200.0
2011-09-27 13:20:00,10.04,10.06,10.02,10.04,52200.0,10.04,10.06,10.02,10.04,52200.0
2011-09-27 13:30:00,10.04,10.04,10.01,10.02,34800.0,10.04,10.04,10.01,10.02,34800.0
2011-09-27 13:40:00,10.03,10.05,10.0,10.04,34800.0,10.03,10.05,10.0,10.04,34800.0
2011-09-27 13:50:00,10.04,10.07,10.04,10.05,41600.0,10.04,10.07,10.04,10.05,41600.0
2011-09-27 14:00:00,10.04,10.1,10.04,10.09,85900.0,10.04,10.1,10.04,10.09,85900.0
2011-09-27 14:10:00,10.08,10.1,10.08,10.09,36300.0,10.08,10.1,10.08,10.09,36300.0
2011-09-27 14:20:00,10.08,10.09,10.07,10.07,19400.0,10.08,10.09,10.07,10.07,19400.0
2011-09-27 14:30:00,10.07,10.08,10.05,10.05,50600.0,10.07,10.08,10.05,10.05,50600.0
2011-09-27 14:40:00,10.05,10.06,10.03,10.03,47000.0,10.05,10.06,10.03,10.03,47000.0
2011-09-27 14:50:00,10.03,10.05,10.02,10.05,29400.0,10.03,10.05,10.02,10.05,29400.0
2011-09-27 15:00:00,10.05,10.05,9.95,9.98,69500.0,10.05,10.05,9.95,9.98,69500.0
2011-09-27 15:10:00,9.98,10.01,9.92,9.96,112400.0,9.98,10.01,9.92,9.96,112400.0
2011-09-27 15:20:00,9.95,9.96,9.86,9.9,112400.0,9.95,9.96,9.86,9.9,112400.0
2011-09-27 15:30:00,9.9,9.94,9.88,9.89,119300.0,9.9,9.94,9.88,9.89,119300.0
2011-09-27 15:40:00,9.89,9.9,9.82,9.84,167300.0,9.89,9.9,9.82,9.84,167300.0
2011-09-27 15:50:00,9.83,9.85,9.79,9.83,287800.0,9.83,9.85,9.79,9.83,287800.0
2011-09-28 09:30:00,9.87,9.89,9.73,9.77,101500.0,9.87,9.89,9.73,9.77,101500.0
2011-09-28 09:40:00,9.76,9.82,9.73,9.8,85700.0,9.76,9.82,9.73,9.8,85700.0
2011-09-28 09:50:00,9.79,9.82,9.76,9.76,79300.0,9.79,9.82,9.76,9.76,79300.0
2011-09-28 10:00:00,9.76,9.76,9.71,9.73,66200.0,9.76,9.76,9.71,9.73,66200.0
2011-09-28 10:10:00,9.74,9.74,9.61,9.61,87500.0,9.74,9.74,9.61,9.61,87500.0
2011-09-28 10:20:00,9.61,9.64,9.58,9.63,81400.0,9.61,9.64,9.58,9.63,81400.0
2011-09-28 10:30:00,9.64,9.65,9.56,9.58,106000.0,9.64,9.65,9.56,9.58,106000.0
2011-09-28 10:40:00,9.58,9.61,9.56,9.6,66200.0,9.58,9.61,9.56,9.6,66200.0
2011-09-28 10:50:00,9.6,9.62,9.58,9.58,52400.0,9.6,9.62,9.58,9.58,52400.0
2011-09-28 11:00:00,9.59,9.59,9.54,9.55,66700.0,9.59,9.59,9.54,9.55,66700.0
2011-09-28 11:10:00,9.54,9.57,9.51,9.55,69000.0,9.54,9.57,9.51,9.55,69000.0
2011-09-28 11:20:00,9.54,9.56,9.53,9.54,93400.0,9.54,9.56,9.53,9.54,93400.0
2011-09-28 11:30:00,9.55,9.61,9.51,9.61,70900.0,9.55,9.61,9.51,9.61,70900.0
2011-09-28 11:40:00,9.6,9.61,9.58,9.6,35000.0,9.6,9.61,9.58,9.6,35000.0
2011-09-28 11:50:00,9.6,9.67,9.6,9.65,41400.0,9.6,9.67,9.6,9.65,41400.0
2011-09-28 12:00:00,9.66,9.68,9.61,9.61,24700.0,9.66,9.68,9.61,9.61,24700.0
2011-09-28 12:10:00,9.62,9.65,9.6,9.62,46100.0,9.62,9.65,9.6,9.62,46100.0
2011-09-28 12:20:00,9.63,9.67,9.63,9.67,31300.0,9.63,9.67,9.63,9.67,31300.0
2011-09-28 12:30:00,9.66,9.67,9.61,9.63,38700.0,9.66,9.67,9.61,9.63,38700.0
2011-09-28 12:40:00,9.63,9.63,9.59,9.6,16900.0,9.63,9.63,9.59,9.6,16900.0
2011-09-28 12:50:00,9.59,9.64,9.59,9.64,22300.0,9.59,9.64,9.59,9.64,22300.0
2011-09-28 13:00:00,9.63,9.64,9.6,9.6,26100.0,9.63,9.64,9.6,9.6,26100.0
2011-09-28 13:10:00,9.6,9.61,9.58,9.59,28200.0,9.6,9.61,9.58,9.59,28200.0
2011-09-28 13:20:00,9.59,9.6,9.57,9.57,38400.0,9.59,9.6,9.57,9.57,38400.0
2011-09-28 13:30:00,9.58,9.58,9.52,9.56,49200.0,9.58,9.58,9.52,9.56,49200.0
2011-09-28 13:40:00,9.56,9.57,9.53,9.53,47100.0,9.56,9.57,9.53,9.53,47100.0
2011-09-28 13:50:00,9.54,9.56,9.5,9.51,52600.0,9.54,9.56,9.5,9.51,52600.0
2011-09-28 14:00:00,9.51,9.54,9.47,9.54,65000.0,9.51,9.54,9.47,9.54,65000.0
2011-09-28 14:10:00,9.53,9.57,9.52,9.56,50000.0,9.53,9.57,9.52,9.56,50000.0
2011-09-28 14:20:00,9.55,9.55,9.52,9.53,47800.0,9.55,9.55,9.52,9.53,47800.0
2011-09-28 14:30:00,9.53,9.57,9.52,9.57,39300.0,9.53,9.57,9.52,9.57,39300.0
2011-09-28 14:40:00,9.57,9.58,9.54,9.54,36800.0,9.57,9.58,9.54,9.54,36800.0
2011-09-28 14:50:00,9.54,9.55,9.52,9.53,102000.0,9.54,9.55,9.52,9.53,102000.0
2011-09-28 15:00:00,9.53,9.56,9.51,9.53,99000.0,9.53,9.56,9.51,9.53,99000.0
2011-09-28 15:10:00,9.53,9.54,9.5,9.51,146200.0,9.53,9.54,9.5,9.51,146200.0
2011-09-28 15:20:00,9.51,9.53,9.5,9.5,91900.0,9.51,9.53,9.5,9.5,91900.0
2011-09-28 15:30:00,9.5,9.51,9.5,9.5,191600.0,9.5,9.51,9.5,9.5,191600.0
2011-09-28 15:40:00,9.5,9.52,9.45,9.46,232600.0,9.5,9.52,9.45,9.46,232600.0
2011-09-28 15:50:00,9.46,9.48,9.43,9.45,401100.0,9.46,9.48,9.43,9.45,401100.0
2011-09-29 09:30:00,9.65,9.71,9.59,9.61,53200.0,9.65,9.71,9.59,9.61,53200.0
2011-09-29 09:40:00,9.62,9.74,9.6,9.72,44500.0,9.62,9.74,9.6,9.72,44500.0
2011-09-29 09:50:00,9.71,9.72,9.56,9.57,33100.0,9.71,9.72,9.56,9.57,33100.0
2011-09-29 10:00:00,9.58,9.61,9.57,9.6,26000.0,9.58,9.61,9.57,9.6,26000.0
2011-09-29 10:10:00,9.59,9.62,9.55,9.57,23800.0,9.59,9.62,9.55,9.57,23800.0
2011-09-29 10:20:00,9.57,9.58,9.49,9.5,30600.0,9.57,9.58,9.49,9.5,30600.0
2011-09-29 10:30:00,9.49,9.54,9.47,9.51,149200.0,9.49,9.54,9.47,9.51,149200.0
2011-09-29 10:40:00,9.51,9.51,9.44,9.47,49300.0,9.51,9.51,9.44,9.47,49300.0
2011-09-29 10:50:00,9.46,9.48,9.4,9.48,65900.0,9.46,9.48,9.4,9.48,65900.0
2011-09-29 11:00:00,9.49,9.53,9.49,9.51,34800.0,9.49,9.53,9.49,9.51,34800.0
2011-09-29 11:10:00,9.52,9.53,9.48,9.49,21100.0,9.52,9.53,9.48,9.49,21100.0
2011-09-29 11:20:00,9.49,9.56,9.47,9.56,30200.0,9.49,9.56,9.47,9.56,30200.0
2011-09-29 11:30:00,9.56,9.58,9.55,9.57,28400.0,9.56,9.58,9.55,9.57,28400.0
2011-09-29 11:40:00,9.56,9.63,9.54,9.63,15600.0,9.56,9.63,9.54,9.63,15600.0
2011-09-29 11:50:00,9.63,9.64,9.59,9.59,19200.0,9.63,9.64,9.59,9.59,19200.0
2011-09-29 12:00:00,9.59,9.63,9.58,9.6,38600.0,9.59,9.63,9.58,9.6,38600.0
2011-09-29 12:10:00,9.6,9.62,9.58,9.6,33400.0,9.6,9.62,9.58,9.6,33400.0
2011-09-29 12:20:00,9.6,9.63,9.59,9.61,31300.0,9.6,9.63,9.59,9.61,31300.0
2011-09-29 12:30:00,9.61,9.61,9.55,9.55,95400.0,9.61,9.61,9.55,9.55,95400.0
2011-09-29 12:40:00,9.56,9.56,9.52,9.55,21700.0,9.56,9.56,9.52,9.55,21700.0
2011-09-29 12:50:00,9.55,9.58,9.52,9.52,23700.0,9.55,9.58,9.52,9.52,23700.0
2011-09-29 13:00:00,9.52,9.54,9.5,9.53,64500.0,9.52,9.54,9.5,9.53,64500.0
2011-09-29 13:10:00,9.53,9.54,9.51,9.51,18800.0,9.53,9.54,9.51,9.51,18800.0
2011-09-29 13:20:00,9.52,9.52,9.46,9.46,17900.0,9.52,9.52,9.46,9.46,17900.0
2011-09-29 13:30:00,9.46,9.46,9.37,9.38,47900.0,9.46,9.46,9.37,9.38,47900.0
2011-09-29 13:40:00,9.38,9.42,9.38,9.4,94200.0,9.38,9.42,9.38,9.4,94200.0
2011-09-29 13:50:00,9.4,9.42,9.39,9.4,34500.0,9.4,9.42,9.39,9.4,34500.0
2011-09-29 14:00:00,9.4,9.42,9.33,9.34,64900.0,9.4,9.42,9.33,9.34,64900.0
2011-09-29 14:10:00,9.33,9.34,9.29,9.3,86600.0,9.33,9.34,9.29,9.3,86600.0
2011-09-29 14:20:00,9.3,9.37,9.29,9.35,35200.0,9.3,9.37,9.29,9.35,35200.0
2011-09-29 14:30:00,9.36,9.4,9.33,9.38,121100.0,9.36,9.4,9.33,9.38,121100.0
2011-09-29 14:40:00,9.38,9.4,9.33,9.35,99300.0,9.38,9.4,9.33,9.35,99300.0
2011-09-29 14:50:00,9.34,9.39,9.32,9.39,49800.0,9.34,9.39,9.32,9.39,49800.0
2011-09-29 15:00:00,9.38,9.39,9.3,9.36,129400.0,9.38,9.39,9.3,9.36,129400.0
2011-09-29 15:10:00,9.35,9.42,9.35,9.41,233200.0,9.35,9.42,9.35,9.41,233200.0
2011-09-29 15:20:00,9.4,9.49,9.39,9.46,160000.0,9.4,9.49,9.39,9.46,160000.0
2011-09-29 15:30:00,9.46,9.52,9.44,9.52,173700.0,9.46,9.52,9.44,9.52,173700.0
2011-09-29 15:40:00,9.51,9.54,9.48,9.5,105700.0,9.51,9.54,9.48,9.5,105700.0
2011-09-29 15:50:00,9.5,9.58,9.5,9.58,159800.0,9.5,9.58,9.5,9.58,159800.0
2011-09-30 09:30:00,9.51,9.51,9.33,9.38,99500.0,9.51,9.51,9.33,9.38,99500.0
2011-09-30 09:40:00,9.37,9.44,9.35,9.38,53400.0,9.37,9.44,9.35,9.38,53400.0
2011-09-30 09:50:00,9.39,9.43,9.36,9.37,44700.0,9.39,9.43,9.36,9.37,44700.0
2011-09-30 10:00:00,9.36,9.45,9.35,9.44,55600.0,9.36,9.45,9.35,9.44,55600.0
2011-09-30 10:10:00,9.43,9.48,9.4,9.48,49900.0,9.43,9.48,9.4,9.48,49900.0
2011-09-30 10:20:00,9.48,9.52,9.46,9.46,23800.0,9.48,9.52,9.46,9.46,23800.0
2011-09-30 10:30:00,9.46,9.46,9.39,9.4,46800.0,9.46,9.46,9.39,9.4,46800.0
2011-09-30 10:40:00,9.39,9.42,9.37,9.38,37800.0,9.39,9.42,9.37,9.38,37800.0
2011-09-30 10:50:00,9.38,9.43,9.38,9.39,43500.0,9.38,9.43,9.38,9.39,43500.0
2011-09-30 11:00:00,9.4,9.46,9.38,9.43,56800.0,9.4,9.46,9.38,9.43,56800.0
2011-09-30 11:10:00,9.44,9.49,9.43,9.45,24200.0,9.44,9.49,9.43,9.45,24200.0
2011-09-30 11:20:00,9.46,9.51,9.44,9.44,30100.0,9.46,9.51,9.44,9.44,30100.0
2011-09-30 11:30:00,9.45,9.5,9.44,9.48,23400.0,9.45,9.5,9.44,9.48,23400.0
2011-09-30 11:40:00,9.48,9.49,9.46,9.47,20000.0,9.48,9.49,9.46,9.47,20000.0
2011-09-30 11:50:00,9.47,9.48,9.43,9.45,26000.0,9.47,9.48,9.43,9.45,26000.0
2011-09-30 12:00:00,9.45,9.48,9.45,9.45,16900.0,9.45,9.48,9.45,9.45,16900.0
2011-09-30 12:10:00,9.44,9.45,9.4,9.42,28700.0,9.44,9.45,9.4,9.42,28700.0
2011-09-30 12:20:00,9.41,9.43,9.4,9.42,20900.0,9.41,9.43,9.4,9.42,20900.0
2011-09-30 12:30:00,9.43,9.43,9.39,9.43,27300.0,9.43,9.43,9.39,9.43,27300.0
2011-09-30 12:40:00,9.43,9.45,9.42,9.45,23700.0,9.43,9.45,9.42,9.45,23700.0
2011-09-30 12:50:00,9.46,9.46,9.38,9.4,85200.0,9.46,9.46,9.38,9.4,85200.0
2011-09-30 13:00:00,9.39,9.42,9.37,9.41,38500.0,9.39,9.42,9.37,9.41,38500.0
2011-09-30 13:10:00,9.41,9.43,9.41,9.43,31800.0,9.41,9.43,9.41,9.43,31800.0
2011-09-30 13:20:00,9.42,9.42,9.39,9.4,12200.0,9.42,9.42,9.39,9.4,12200.0
2011-09-30 13:30:00,9.4,9.43,9.4,9.43,29600.0,9.4,9.43,9.4,9.43,29600.0
2011-09-30 13:40:00,9.42,9.43,9.39,9.43,32400.0,9.42,9.43,9.39,9.43,32400.0
2011-09-30 13:50:00,9.43,9.43,9.39,9.4,13300.0,9.43,9.43,9.39,9.4,13300.0
2011-09-30 14:00:00,9.4,9.4,9.35,9.36,29000.0,9.4,9.4,9.35,9.36,29000.0
2011-09-30 14:10:00,9.35,9.38,9.33,9.36,62000.0,9.35,9.38,9.33,9.36,62000.0
2011-09-30 14:20:00,9.37,9.37,9.3,9.33,51800.0,9.37,9.37,9.3,9.33,51800.0
2011-09-30 14:30:00,9.33,9.35,9.32,9.35,19900.0,9.33,9.35,9.32,9.35,19900.0
2011-09-30 14:40:00,9.35,9.39,9.32,9.34,26700.0,9.35,9.39,9.32,9.34,26700.0
2011-09-30 14:50:00,9.34,9.38,9.3,9.34,55600.0,9.34,9.38,9.3,9.34,55600.0
2011-09-30 15:00:00,9.34,9.39,9.3,9.39,65400.0,9.34,9.39,9.3,9.39,65400.0
2011-09-30 15:10:00,9.38,9.39,9.36,9.36,73000.0,9.38,9.39,9.36,9.36,73000.0
2011-09-30 15:20:00,9.36,9.39,9.34,9.34,62600.0,9.36,9.39,9.34,9.34,62600.0
2011-09-30 15:30:00,9.34,9.35,9.31,9.32,113200.0,9.34,9.35,9.31,9.32,113200.0
2011-09-30 15:40:00,9.33,9.36,9.29,9.29,129500.0,9.33,9.36,9.29,9.29,129500.0
2011-09-30 15:50:00,9.28,9.3,9.24,9.24,473600.0,9.28,9.3,9.24,9.24,473600.0
2011-10-03 09:30:00,9.2,9.23,9.11,9.15,169300.0,9.2,9.23,9.11,9.15,169300.0
2011-10-03 09:40:00,9.16,9.27,9.16,9.17,126100.0,9.16,9.27,9.16,9.17,126100.0
2011-10-03 09:50:00,9.17,9.19,9.1,9.16,76600.0,9.17,9.19,9.1,9.16,76600.0
2011-10-03 10:00:00,9.15,9.35,9.15,9.35,126000.0,9.15,9.35,9.15,9.35,126000.0
2011-10-03 10:10:00,9.35,9.4,9.31,9.32,49300.0,9.35,9.4,9.31,9.32,49300.0
2011-10-03 10:20:00,9.32,9.33,9.23,9.27,112200.0,9.32,9.33,9.23,9.27,112200.0
2011-10-03 10:30:00,9.27,9.28,9.17,9.21,103700.0,9.27,9.28,9.17,9.21,103700.0
2011-10-03 10:40:00,9.21,9.24,9.14,9.23,172300.0,9.21,9.24,9.14,9.23,172300.0
2011-10-03 10:50:00,9.22,9.25,9.19,9.22,61900.0,9.22,9.25,9.19,9.22,61900.0
2011-10-03 11:00:00,9.22,9.23,9.18,9.23,58500.0,9.22,9.23,9.18,9.23,58500.0
2011-10-03 11:10:00,9.23,9.28,9.22,9.28,36900.0,9.23,9.28,9.22,9.28,36900.0
2011-10-03 11:20:00,9.28,9.3,9.23,9.26,24000.0,9.28,9.3,9.23,9.26,24000.0
2011-10-03 11:30:00,9.26,9.28,9.24,9.25,38000.0,9.26,9.28,9.24,9.25,38000.0
2011-10-03 11:40:00,9.25,9.25,9.2,9.21,37600.0,9.25,9.25,9.2,9.21,37600.0
2011-10-03 11:50:00,9.2,9.27,9.2,9.25,33700.0,9.2,9.27,9.2,9.25,33700.0
2011-10-03 12:00:00,9.24,9.25,9.18,9.2,45600.0,9.24,9.25,9.18,9.2,45600.0
2011-10-03 12:10:00,9.19,9.21,9.12,9.13,103700.0,9.19,9.21,9.12,9.13,103700.0
2011-10-03 12:20:00,9.14,9.18,9.12,9.15,38300.0,9.14,9.18,9.12,9.15,38300.0
2011-10-03 12:30:00,9.14,9.15,9.1,9.12,63800.0,9.14,9.15,9.1,9.12,63800.0
2011-10-03 12:40:00,9.13,9.15,9.11,9.13,109400.0,9.13,9.15,9.11,9.13,109400.0
2011-10-03 12:50:00,9.12,9.13,9.1,9.11,60700.0,9.12,9.13,9.1,9.11,60700.0
2011-10-03 13:00:00,9.1,9.11,9.06,9.08,95200.0,9.1,9.11,9.06,9.08,95200.0
2011-10-03 13:10:00,9.07,9.08,9.0,9.03,79800.0,9.07,9.08,9.0,9.03,79800.0
2011-10-03 13:20:00,9.02,9.03,8.99,9.01,92200.0,9.02,9.03,8.99,9.01,92200.0
2011-10-03 13:30:00,9.02,9.03,8.89,8.91,102400.0,9.02,9.03,8.89,8.91,102400.0
2011-10-03 13:40:00,8.9,8.94,8.9,8.92,93900.0,8.9,8.94,8.9,8.92,93900.0
2011-10-03 13:50:00,8.91,8.91,8.85,8.91,92700.0,8.91,8.91,8.85,8.91,92700.0
2011-10-03 14:00:00,8.9,8.95,8.88,8.95,104800.0,8.9,8.95,8.88,8.95,104800.0
2011-10-03 14:10:00,8.95,8.96,8.88,8.88,75900.0,8.95,8.96,8.88,8.88,75900.0
2011-10-03 14:20:00,8.88,8.89,8.83,8.84,106400.0,8.88,8.89,8.83,8.84,106400.0
2011-10-03 14:30:00,8.85,8.88,8.81,8.86,121400.0,8.85,8.88,8.81,8.86,121400.0
2011-10-03 14:40:00,8.87,8.89,8.82,8.84,94100.0,8.87,8.89,8.82,8.84,94100.0
2011-10-03 14:50:00,8.85,8.89,8.82,8.88,97800.0,8.85,8.89,8.82,8.88,97800.0
2011-10-03 15:00:00,8.88,8.97,8.88,8.93,139400.0,8.88,8.97,8.88,8.93,139400.0
2011-10-03 15:10:00,8.93,8.94,8.9,8.93,173400.0,8.93,8.94,8.9,8.93,173400.0
2011-10-03 15:20:00,8.92,8.93,8.87,8.91,147100.0,8.92,8.93,8.87,8.91,147100.0
2011-10-03 15:30:00,8.91,8.99,8.9,8.97,207500.0,8.91,8.99,8.9,8.97,207500.0
2011-10-03 15:40:00,8.97,9.05,8.94,9.03,225000.0,8.97,9.05,8.94,9.03,225000.0
2011-10-03 15:50:00,9.02,9.04,8.99,9.0,515500.0,9.02,9.04,8.99,9.0,515500.0
2011-10-04 09:30:00,8.88,8.96,8.81,8.85,90500.0,8.88,8.96,8.81,8.85,90500.0
2011-10-04 09:40:00,8.86,8.88,8.78,8.79,102100.0,8.86,8.88,8.78,8.79,102100.0
2011-10-04 09:50:00,8.79,8.79,8.71,8.77,101100.0,8.79,8.79,8.71,8.77,101100.0
2011-10-04 10:00:00,8.76,8.85,8.71,8.82,148200.0,8.76,8.85,8.71,8.82,148200.0
2011-10-04 10:10:00,8.82,8.98,8.81,8.95,165000.0,8.82,8.98,8.81,8.95,165000.0
2011-10-04 10:20:00,8.95,8.95,8.83,8.91,134000.0,8.95,8.95,8.83,8.91,134000.0
2011-10-04 10:30:00,8.92,8.98,8.88,8.96,79800.0,8.92,8.98,8.88,8.96,79800.0
2011-10-04 10:40:00,8.96,9.05,8.95,9.05,76500.0,8.96,9.05,8.95,9.05,76500.0
2011-10-04 10:50:00,9.04,9.04,8.96,8.97,46100.0,9.04,9.04,8.96,8.97,46100.0
2011-10-04 11:00:00,8.97,9.04,8.95,9.04,47300.0,8.97,9.04,8.95,9.04,47300.0
2011-10-04 11:10:00,9.04,9.06,9.02,9.02,48700.0,9.04,9.06,9.02,9.02,48700.0
2011-10-04 11:20:00,9.02,9.04,8.98,9.01,46300.0,9.02,9.04,8.98,9.01,46300.0
2011-10-04 11:30:00,9.01,9.01,8.93,8.94,39400.0,9.01,9.01,8.93,8.94,39400.0
2011-10-04 11:40:00,8.95,8.99,8.95,8.99,24600.0,8.95,8.99,8.95,8.99,24600.0
2011-10-04 11:50:00,9.0,9.04,9.0,9.03,33200.0,9.0,9.04,9.0,9.03,33200.0
2011-10-04 12:00:00,9.04,9.11,9.04,9.11,37400.0,9.04,9.11,9.04,9.11,37400.0
2011-10-04 12:10:00,9.1,9.12,9.07,9.08,48800.0,9.1,9.12,9.07,9.08,48800.0
2011-10-04 12:20:00,9.08,9.12,9.04,9.04,33200.0,9.08,9.12,9.04,9.04,33200.0
2011-10-04 12:30:00,9.04,9.05,9.01,9.04,32300.0,9.04,9.05,9.01,9.04,32300.0
2011-10-04 12:40:00,9.04,9.09,9.03,9.06,34400.0,9.04,9.09,9.03,9.06,34400.0
2011-10-04 12:50:00,9.06,9.07,9.02,9.03,56800.0,9.06,9.07,9.02,9.03,56800.0
2011-10-04 13:00:00,9.03,9.05,8.97,9.02,49400.0,9.03,9.05,8.97,9.02,49400.0
2011-10-04 13:10:00,9.02,9.02,8.94,8.99,62800.0,9.02,9.02,8.94,8.99,62800.0
2011-10-04 13:20:00,8.98,9.01,8.96,8.98,40100.0,8.98,9.01,8.96,8.98,40100.0
2011-10-04 13:30:00,8.97,8.99,8.94,8.94,30500.0,8.97,8.99,8.94,8.94,30500.0
2011-10-04 13:40:00,8.93,8.99,8.9,8.99,69700.0,8.93,8.99,8.9,8.99,69700.0
2011-10-04 13:50:00,8.98,9.01,8.92,8.93,57500.0,8.98,9.01,8.92,8.93,57500.0
2011-10-04 14:00:00,8.93,8.97,8.9,8.9,58700.0,8.93,8.97,8.9,8.9,58700.0
2011-10-04 14:10:00,8.91,8.91,8.86,8.86,66900.0,8.91,8.91,8.86,8.86,66900.0
2011-10-04 14:20:00,8.86,8.9,8.82,8.89,43700.0,8.86,8.9,8.82,8.89,43700.0
2011-10-04 14:30:00,8.9,9.0,8.9,8.94,70200.0,8.9,9.0,8.9,8.94,70200.0
2011-10-04 14:40:00,8.95,8.95,8.88,8.92,75200.0,8.95,8.95,8.88,8.92,75200.0
2011-10-04 14:50:00,8.92,8.92,8.85,8.86,86100.0,8.92,8.92,8.85,8.86,86100.0
2011-10-04 15:00:00,8.85,8.92,8.8,8.81,103500.0,8.85,8.92,8.8,8.81,103500.0
2011-10-04 15:10:00,8.8,8.85,8.79,8.85,114600.0,8.8,8.85,8.79,8.85,114600.0
2011-10-04 15:20:00,8.85,8.96,8.82,8.94,123000.0,8.85,8.96,8.82,8.94,123000.0
2011-10-04 15:30:00,8.94,9.09,8.94,9.06,369100.0,8.94,9.09,8.94,9.06,369100.0
2011-10-04 15:40:00,9.07,9.18,9.05,9.18,198300.0,9.07,9.18,9.05,9.18,198300.0
2011-10-04 15:50:00,9.17,9.3,9.16,9.27,396300.0,9.17,9.3,9.16,9.27,396300.0
2011-10-05 09:30:00,9.27,9.27,9.1,9.17,88500.0,9.27,9.27,9.1,9.17,88500.0
2011-10-05 09:40:00,9.18,9.24,9.14,9.18,104400.0,9.18,9.24,9.14,9.18,104400.0
2011-10-05 09:50:00,9.19,9.22,9.12,9.18,63300.0,9.19,9.22,9.12,9.18,63300.0
2011-10-05 10:00:00,9.17,9.28,9.16,9.21,145200.0,9.17,9.28,9.16,9.21,145200.0
2011-10-05 10:10:00,9.21,9.27,9.17,9.25,106700.0,9.21,9.27,9.17,9.25,106700.0
2011-10-05 10:20:00,9.25,9.31,9.23,9.25,79900.0,9.25,9.31,9.23,9.25,79900.0
2011-10-05 10:30:00,9.25,9.33,9.25,9.29,49000.0,9.25,9.33,9.25,9.29,49000.0
2011-10-05 10:40:00,9.3,9.34,9.28,9.34,104400.0,9.3,9.34,9.28,9.34,104400.0
2011-10-05 10:50:00,9.35,9.39,9.32,9.38,109500.0,9.35,9.39,9.32,9.38,109500.0
2011-10-05 11:00:00,9.38,9.38,9.33,9.33,70200.0,9.38,9.38,9.33,9.33,70200.0
2011-10-05 11:10:00,9.34,9.35,9.28,9.29,44600.0,9.34,9.35,9.28,9.29,44600.0
2011-10-05 11:20:00,9.3,9.34,9.28,9.31,38300.0,9.3,9.34,9.28,9.31,38300.0
2011-10-05 11:30:00,9.31,9.38,9.3,9.37,48300.0,9.31,9.38,9.3,9.37,48300.0
2011-10-05 11:40:00,9.37,9.41,9.36,9.4,183600.0,9.37,9.41,9.36,9.4,183600.0
2011-10-05 11:50:00,9.41,9.41,9.36,9.36,105000.0,9.41,9.41,9.36,9.36,105000.0
2011-10-05 12:00:00,9.37,9.38,9.36,9.36,47600.0,9.37,9.38,9.36,9.36,47600.0
2011-10-05 12:10:00,9.35,9.36,9.28,9.28,65700.0,9.35,9.36,9.28,9.28,65700.0
2011-10-05 12:20:00,9.28,9.29,9.22,9.22,79300.0,9.28,9.29,9.22,9.22,79300.0
2011-10-05 12:30:00,9.22,9.26,9.21,9.24,34900.0,9.22,9.26,9.21,9.24,34900.0
2011-10-05 12:40:00,9.24,9.28,9.22,9.28,30200.0,9.24,9.28,9.22,9.28,30200.0
2011-10-05 12:50:00,9.28,9.31,9.27,9.31,36200.0,9.28,9.31,9.27,9.31,36200.0
2011-10-05 13:00:00,9.31,9.36,9.3,9.34,43400.0,9.31,9.36,9.3,9.34,43400.0
2011-10-05 13:10:00,9.34,9.36,9.27,9.34,56600.0,9.34,9.36,9.27,9.34,56600.0
2011-10-05 13:20:00,9.34,9.38,9.33,9.37,61700.0,9.34,9.38,9.33,9.37,61700.0
2011-10-05 13:30:00,9.36,9.39,9.33,9.34,39700.0,9.36,9.39,9.33,9.34,39700.0
2011-10-05 13:40:00,9.35,9.42,9.35,9.4,37800.0,9.35,9.42,9.35,9.4,37800.0
2011-10-05 13:50:00,9.41,9.42,9.38,9.38,159300.0,9.41,9.42,9.38,9.38,159300.0
2011-10-05 14:00:00,9.39,9.4,9.32,9.33,72500.0,9.39,9.4,9.32,9.33,72500.0
2011-10-05 14:10:00,9.33,9.37,9.33,9.37,70700.0,9.33,9.37,9.33,9.37,70700.0
2011-10-05 14:20:00,9.37,9.37,9.34,9.35,82900.0,9.37,9.37,9.34,9.35,82900.0
2011-10-05 14:30:00,9.35,9.36,9.29,9.31,94600.0,9.35,9.36,9.29,9.31,94600.0
2011-10-05 14:40:00,9.31,9.37,9.31,9.35,129100.0,9.31,9.37,9.31,9.35,129100.0
2011-10-05 14:50:00,9.35,9.37,9.31,9.31,85300.0,9.35,9.37,9.31,9.31,85300.0
2011-10-05 15:00:00,9.32,9.33,9.26,9.27,116500.0,9.32,9.33,9.26,9.27,116500.0
2011-10-05 15:10:00,9.27,9.34,9.25,9.33,149800.0,9.27,9.34,9.25,9.33,149800.0
2011-10-05 15:20:00,9.33,9.34,9.27,9.3,309100.0,9.33,9.34,9.27,9.3,309100.0
2011-10-05 15:30:00,9.3,9.44,9.3,9.43,132700.0,9.3,9.44,9.3,9.43,132700.0
2011-10-05 15:40:00,9.43,9.44,9.35,9.36,140400.0,9.43,9.44,9.35,9.36,140400.0
2011-10-05 15:50:00,9.36,9.41,9.33,9.34,305500.0,9.36,9.41,9.33,9.34,305500.0
2011-10-06 09:30:00,9.32,9.36,9.27,9.32,69000.0,9.32,9.36,9.27,9.32,69000.0
2011-10-06 09:40:00,9.33,9.33,9.21,9.21,66300.0,9.33,9.33,9.21,9.21,66300.0
2011-10-06 09:50:00,9.22,9.22,9.13,9.22,133300.0,9.22,9.22,9.13,9.22,133300.0
2011-10-06 10:00:00,9.21,9.29,9.18,9.29,62600.0,9.21,9.29,9.18,9.29,62600.0
2011-10-06 10:10:00,9.28,9.33,9.28,9.3,64500.0,9.28,9.33,9.28,9.3,64500.0
2011-10-06 10:20:00,9.3,9.32,9.29,9.3,59000.0,9.3,9.32,9.29,9.3,59000.0
2011-10-06 10:30:00,9.31,9.36,9.3,9.33,69600.0,9.31,9.36,9.3,9.33,69600.0
2011-10-06 10:40:00,9.32,9.33,9.29,9.29,64200.0,9.32,9.33,9.29,9.29,64200.0
2011-10-06 10:50:00,9.29,9.32,9.28,9.3,26400.0,9.29,9.32,9.28,9.3,26400.0
2011-10-06 11:00:00,9.3,9.32,9.27,9.31,57800.0,9.3,9.32,9.27,9.31,57800.0
2011-10-06 11:10:00,9.32,9.34,9.3,9.3,41900.0,9.32,9.34,9.3,9.3,41900.0
2011-10-06 11:20:00,9.3,9.35,9.27,9.35,41000.0,9.3,9.35,9.27,9.35,41000.0
2011-10-06 11:30:00,9.35,9.42,9.34,9.42,98500.0,9.35,9.42,9.34,9.42,98500.0
2011-10-06 11:40:00,9.42,9.45,9.4,9.42,82300.0,9.42,9.45,9.4,9.42,82300.0
2011-10-06 11:50:00,9.43,9.46,9.43,9.46,73800.0,9.43,9.46,9.43,9.46,73800.0
2011-10-06 12:00:00,9.45,9.49,9.45,9.47,70300.0,9.45,9.49,9.45,9.47,70300.0
2011-10-06 12:10:00,9.47,9.5,9.46,9.47,43800.0,9.47,9.5,9.46,9.47,43800.0
2011-10-06 12:20:00,9.47,9.49,9.46,9.46,52400.0,9.47,9.49,9.46,9.46,52400.0
2011-10-06 12:30:00,9.46,9.5,9.45,9.49,38700.0,9.46,9.5,9.45,9.49,38700.0
2011-10-06 12:40:00,9.49,9.49,9.45,9.49,28600.0,9.49,9.49,9.45,9.49,28600.0
2011-10-06 12:50:00,9.49,9.49,9.47,9.48,24800.0,9.49,9.49,9.47,9.48,24800.0
2011-10-06 13:00:00,9.47,9.49,9.44,9.48,33500.0,9.47,9.49,9.44,9.48,33500.0
2011-10-06 13:10:00,9.49,9.5,9.46,9.46,101100.0,9.49,9.5,9.46,9.46,101100.0
2011-10-06 13:20:00,9.45,9.47,9.41,9.42,37600.0,9.45,9.47,9.41,9.42,37600.0
2011-10-06 13:30:00,9.42,9.47,9.42,9.46,108300.0,9.42,9.47,9.42,9.46,108300.0
2011-10-06 13:40:00,9.46,9.48,9.44,9.48,45100.0,9.46,9.48,9.44,9.48,45100.0
2011-10-06 13:50:00,9.49,9.49,9.45,9.46,53300.0,9.49,9.49,9.45,9.46,53300.0
2011-10-06 14:00:00,9.47,9.48,9.43,9.47,45600.0,9.47,9.48,9.43,9.47,45600.0
2011-10-06 14:10:00,9.48,9.48,9.46,9.48,74500.0,9.48,9.48,9.46,9.48,74500.0
2011-10-06 14:20:00,9.47,9.48,9.44,9.45,91800.0,9.47,9.48,9.44,9.45,91800.0
2011-10-06 14:30:00,9.45,9.47,9.43,9.43,79400.0,9.45,9.47,9.43,9.43,79400.0
2011-10-06 14:40:00,9.44,9.48,9.42,9.43,108600.0,9.44,9.48,9.42,9.43,108600.0
2011-10-06 14:50:00,9.43,9.45,9.41,9.45,54600.0,9.43,9.45,9.41,9.45,54600.0
2011-10-06 15:00:00,9.44,9.47,9.42,9.46,108200.0,9.44,9.47,9.42,9.46,108200.0
2011-10-06 15:10:00,9.47,9.48,9.4,9.42,81800.0,9.47,9.48,9.4,9.42,81800.0
2011-10-06 15:20:00,9.42,9.42,9.39,9.39,220400.0,9.42,9.42,9.39,9.39,220400.0
2011-10-06 15:30:00,9.39,9.46,9.38,9.46,120400.0,9.39,9.46,9.38,9.46,120400.0
2011-10-06 15:40:00,9.45,9.51,9.45,9.48,116700.0,9.45,9.51,9.45,9.48,116700.0
2011-10-06 15:50:00,9.48,9.53,9.48,9.52,195200.0,9.48,9.53,9.48,9.52,195200.0
2011-10-07 09:30:00,9.56,9.56,9.46,9.48,69900.0,9.56,9.56,9.46,9.48,69900.0
2011-10-07 09:40:00,9.47,9.53,9.44,9.53,37300.0,9.47,9.53,9.44,9.53,37300.0
2011-10-07 09:50:00,9.54,9.58,9.5,9.57,45400.0,9.54,9.58,9.5,9.57,45400.0
2011-10-07 10:00:00,9.56,9.58,9.52,9.52,53100.0,9.56,9.58,9.52,9.52,53100.0
2011-10-07 10:10:00,9.51,9.6,9.49,9.58,55400.0,9.51,9.6,9.49,9.58,55400.0
2011-10-07 10:20:00,9.58,9.64,9.56,9.59,45700.0,9.58,9.64,9.56,9.59,45700.0
2011-10-07 10:30:00,9.6,9.63,9.56,9.58,69300.0,9.6,9.63,9.56,9.58,69300.0
2011-10-07 10:40:00,9.57,9.58,9.51,9.53,43200.0,9.57,9.58,9.51,9.53,43200.0
2011-10-07 10:50:00,9.54,9.57,9.49,9.49,25000.0,9.54,9.57,9.49,9.49,25000.0
2011-10-07 11:00:00,9.48,9.48,9.45,9.47,25700.0,9.48,9.48,9.45,9.47,25700.0
2011-10-07 11:10:00,9.46,9.47,9.41,9.44,34100.0,9.46,9.47,9.41,9.44,34100.0
2011-10-07 11:20:00,9.43,9.47,9.38,9.47,34500.0,9.43,9.47,9.38,9.47,34500.0
2011-10-07 11:30:00,9.47,9.47,9.45,9.45,28900.0,9.47,9.47,9.45,9.45,28900.0
2011-10-07 11:40:00,9.44,9.5,9.44,9.45,39200.0,9.44,9.5,9.44,9.45,39200.0
2011-10-07 11:50:00,9.46,9.51,9.46,9.5,30500.0,9.46,9.51,9.46,9.5,30500.0
2011-10-07 12:00:00,9.5,9.52,9.42,9.51,77100.0,9.5,9.52,9.42,9.51,77100.0
2011-10-07 12:10:00,9.51,9.52,9.42,9.42,104500.0,9.51,9.52,9.42,9.42,104500.0
2011-10-07 12:20:00,9.42,9.45,9.39,9.44,90300.0,9.42,9.45,9.39,9.44,90300.0
2011-10-07 12:30:00,9.44,9.47,9.41,9.45,65700.0,9.44,9.47,9.41,9.45,65700.0
2011-10-07 12:40:00,9.45,9.47,9.42,9.47,72700.0,9.45,9.47,9.42,9.47,72700.0
2011-10-07 12:50:00,9.47,9.47,9.43,9.45,56000.0,9.47,9.47,9.43,9.45,56000.0
2011-10-07 13:00:00,9.44,9.47,9.44,9.46,62600.0,9.44,9.47,9.44,9.46,62600.0
2011-10-07 13:10:00,9.46,9.51,9.46,9.5,23200.0,9.46,9.51,9.46,9.5,23200.0
2011-10-07 13:20:00,9.49,9.53,9.49,9.51,24900.0,9.49,9.53,9.49,9.51,24900.0
2011-10-07 13:30:00,9.51,9.51,9.47,9.49,21500.0,9.51,9.51,9.47,9.49,21500.0
2011-10-07 13:40:00,9.49,9.54,9.48,9.53,28100.0,9.49,9.54,9.48,9.53,28100.0
2011-10-07 13:50:00,9.52,9.57,9.51,9.56,19800.0,9.52,9.57,9.51,9.56,19800.0
2011-10-07 14:00:00,9.56,9.59,9.55,9.55,26700.0,9.56,9.59,9.55,9.55,26700.0
2011-10-07 14:10:00,9.56,9.57,9.52,9.55,35600.0,9.56,9.57,9.52,9.55,35600.0
2011-10-07 14:20:00,9.56,9.62,9.55,9.55,82600.0,9.56,9.62,9.55,9.55,82600.0
2011-10-07 14:30:00,9.55,9.6,9.54,9.57,53700.0,9.55,9.6,9.54,9.57,53700.0
2011-10-07 14:40:00,9.58,9.58,9.52,9.55,47800.0,9.58,9.58,9.52,9.55,47800.0
2011-10-07 14:50:00,9.55,9.58,9.54,9.56,28800.0,9.55,9.58,9.54,9.56,28800.0
2011-10-07 15:00:00,9.55,9.6,9.54,9.6,44800.0,9.55,9.6,9.54,9.6,44800.0
2011-10-07 15:10:00,9.59,9.63,9.56,9.61,44000.0,9.59,9.63,9.56,9.61,44000.0
2011-10-07 15:20:00,9.61,9.66,9.61,9.65,130700.0,9.61,9.66,9.61,9.65,130700.0
2011-10-07 15:30:00,9.65,9.67,9.61,9.62,118900.0,9.65,9.67,9.61,9.62,118900.0
2011-10-07 15:40:00,9.61,9.62,9.57,9.59,165200.0,9.61,9.62,9.57,9.59,165200.0
2011-10-07 15:50:00,9.59,9.6,9.47,9.49,259500.0,9.59,9.6,9.47,9.49,259500.0
2011-10-10 09:30:00,9.68,9.74,9.65,9.68,56300.0,9.68,9.74,9.65,9.68,56300.0
2011-10-10 09:40:00,9.68,9.73,9.66,9.67,56100.0,9.68,9.73,9.66,9.67,56100.0
2011-10-10 09:50:00,9.68,9.74,9.67,9.72,75300.0,9.68,9.74,9.67,9.72,75300.0
2011-10-10 10:00:00,9.72,9.73,9.69,9.73,65800.0,9.72,9.73,9.69,9.73,65800.0
2011-10-10 10:10:00,9.73,9.78,9.73,9.77,21100.0,9.73,9.78,9.73,9.77,21100.0
2011-10-10 10:20:00,9.78,9.81,9.75,9.75,48500.0,9.78,9.81,9.75,9.75,48500.0
2011-10-10 10:30:00,9.76,9.78,9.76,9.77,31400.0,9.76,9.78,9.76,9.77,31400.0
2011-10-10 10:40:00,9.77,9.83,9.77,9.8,23300.0,9.77,9.83,9.77,9.8,23300.0
2011-10-10 10:50:00,9.79,9.79,9.76,9.78,31400.0,9.79,9.79,9.76,9.78,31400.0
2011-10-10 11:00:00,9.78,9.82,9.78,9.8,82400.0,9.78,9.82,9.78,9.8,82400.0
2011-10-10 11:10:00,9.8,9.85,9.8,9.84,40500.0,9.8,9.85,9.8,9.84,40500.0
2011-10-10 11:20:00,9.83,9.84,9.82,9.83,9400.0,9.83,9.84,9.82,9.83,9400.0
2011-10-10 11:30:00,9.83,9.83,9.81,9.83,19600.0,9.83,9.83,9.81,9.83,19600.0
2011-10-10 11:40:00,9.83,9.85,9.82,9.82,22600.0,9.83,9.85,9.82,9.82,22600.0
2011-10-10 11:50:00,9.82,9.84,9.82,9.84,25300.0,9.82,9.84,9.82,9.84,25300.0
2011-10-10 12:00:00,9.84,9.87,9.82,9.84,82400.0,9.84,9.87,9.82,9.84,82400.0
2011-10-10 12:10:00,9.84,9.85,9.82,9.84,15500.0,9.84,9.85,9.82,9.84,15500.0
2011-10-10 12:20:00,9.83,9.84,9.82,9.84,20100.0,9.83,9.84,9.82,9.84,20100.0
2011-10-10 12:30:00,9.83,9.84,9.83,9.84,3500.0,9.83,9.84,9.83,9.84,3500.0
2011-10-10 12:40:00,9.84,9.85,9.83,9.84,22600.0,9.84,9.85,9.83,9.84,22600.0
2011-10-10 12:50:00,9.84,9.85,9.82,9.82,17000.0,9.84,9.85,9.82,9.82,17000.0
2011-10-10 13:00:00,9.82,9.86,9.82,9.86,14600.0,9.82,9.86,9.82,9.86,14600.0
2011-10-10 13:10:00,9.86,9.87,9.85,9.86,13900.0,9.86,9.87,9.85,9.86,13900.0
2011-10-10 13:20:00,9.86,9.87,9.86,9.87,38700.0,9.86,9.87,9.86,9.87,38700.0
2011-10-10 13:30:00,9.87,9.87,9.86,9.87,4800.0,9.87,9.87,9.86,9.87,4800.0
2011-10-10 13:40:00,9.87,9.87,9.84,9.87,41300.0,9.87,9.87,9.84,9.87,41300.0
2011-10-10 13:50:00,9.87,9.88,9.86,9.88,37300.0,9.87,9.88,9.86,9.88,37300.0
2011-10-10 14:00:00,9.87,9.88,9.84,9.85,32200.0,9.87,9.88,9.84,9.85,32200.0
2011-10-10 14:10:00,9.85,9.87,9.84,9.85,23600.0,9.85,9.87,9.84,9.85,23600.0
2011-10-10 14:20:00,9.86,9.88,9.86,9.87,10800.0,9.86,9.88,9.86,9.87,10800.0
2011-10-10 14:30:00,9.88,9.89,9.86,9.86,17300.0,9.88,9.89,9.86,9.86,17300.0
2011-10-10 14:40:00,9.85,9.86,9.85,9.85,8100.0,9.85,9.86,9.85,9.85,8100.0
2011-10-10 14:50:00,9.84,9.85,9.83,9.83,31000.0,9.84,9.85,9.83,9.83,31000.0
2011-10-10 15:00:00,9.83,9.83,9.78,9.79,35200.0,9.83,9.83,9.78,9.79,35200.0
2011-10-10 15:10:00,9.79,9.8,9.76,9.8,64200.0,9.79,9.8,9.76,9.8,64200.0
2011-10-10 15:20:00,9.8,9.81,9.76,9.8,84900.0,9.8,9.81,9.76,9.8,84900.0
2011-10-10 15:30:00,9.79,9.82,9.77,9.8,99200.0,9.79,9.82,9.77,9.8,99200.0
2011-10-10 15:40:00,9.81,9.85,9.79,9.84,84100.0,9.81,9.85,9.79,9.84,84100.0
2011-10-10 15:50:00,9.84,9.87,9.83,9.84,270800.0,9.84,9.87,9.83,9.84,270800.0
2011-10-11 09:30:00,9.8,9.86,9.77,9.85,47600.0,9.8,9.86,9.77,9.85,47600.0
2011-10-11 09:40:00,9.85,9.95,9.85,9.93,57600.0,9.85,9.95,9.85,9.93,57600.0
2011-10-11 09:50:00,9.94,9.95,9.91,9.93,23700.0,9.94,9.95,9.91,9.93,23700.0
2011-10-11 10:00:00,9.93,9.93,9.89,9.92,54500.0,9.93,9.93,9.89,9.92,54500.0
2011-10-11 10:10:00,9.92,9.98,9.92,9.95,52500.0,9.92,9.98,9.92,9.95,52500.0
2011-10-11 10:20:00,9.95,10.02,9.94,10.02,50900.0,9.95,10.02,9.94,10.02,50900.0
2011-10-11 10:30:00,10.02,10.02,9.98,10.0,102600.0,10.02,10.02,9.98,10.0,102600.0
2011-10-11 10:40:00,10.0,10.04,9.97,10.03,48800.0,10.0,10.04,9.97,10.03,48800.0
2011-10-11 10:50:00,10.03,10.03,9.97,9.99,59500.0,10.03,10.03,9.97,9.99,59500.0
2011-10-11 11:00:00,10.0,10.03,9.99,10.01,65100.0,10.0,10.03,9.99,10.01,65100.0
2011-10-11 11:10:00,10.02,10.04,9.98,10.02,69900.0,10.02,10.04,9.98,10.02,69900.0
2011-10-11 11:20:00,10.02,10.03,10.0,10.01,76800.0,10.02,10.03,10.0,10.01,76800.0
2011-10-11 11:30:00,10.0,10.03,10.0,10.03,30100.0,10.0,10.03,10.0,10.03,30100.0
2011-10-11 11:40:00,10.03,10.04,10.0,10.02,137400.0,10.03,10.04,10.0,10.02,137400.0
2011-10-11 11:50:00,10.03,10.03,9.99,10.0,304800.0,10.03,10.03,9.99,10.0,304800.0
2011-10-11 12:00:00,10.0,10.0,9.92,9.94,110700.0,10.0,10.0,9.92,9.94,110700.0
2011-10-11 12:10:00,9.94,9.99,9.93,9.95,39400.0,9.94,9.99,9.93,9.95,39400.0
2011-10-11 12:20:00,9.95,9.95,9.94,9.95,25800.0,9.95,9.95,9.94,9.95,25800.0
2011-10-11 12:30:00,9.95,9.95,9.9,9.93,85500.0,9.95,9.95,9.9,9.93,85500.0
2011-10-11 12:40:00,9.92,9.94,9.9,9.91,64100.0,9.92,9.94,9.9,9.91,64100.0
2011-10-11 12:50:00,9.91,9.95,9.91,9.95,23400.0,9.91,9.95,9.91,9.95,23400.0
2011-10-11 13:00:00,9.95,9.97,9.91,9.93,68400.0,9.95,9.97,9.91,9.93,68400.0
2011-10-11 13:10:00,9.94,9.94,9.89,9.92,91700.0,9.94,9.94,9.89,9.92,91700.0
2011-10-11 13:20:00,9.92,9.94,9.92,9.93,32100.0,9.92,9.94,9.92,9.93,32100.0
2011-10-11 13:30:00,9.94,9.97,9.93,9.95,46000.0,9.94,9.97,9.93,9.95,46000.0
2011-10-11 13:40:00,9.95,9.96,9.93,9.94,64200.0,9.95,9.96,9.93,9.94,64200.0
2011-10-11 13:50:00,9.95,9.98,9.95,9.98,66600.0,9.95,9.98,9.95,9.98,66600.0
2011-10-11 14:00:00,9.98,9.98,9.94,9.94,25200.0,9.98,9.98,9.94,9.94,25200.0
2011-10-11 14:10:00,9.95,9.97,9.94,9.96,59300.0,9.95,9.97,9.94,9.96,59300.0
2011-10-11 14:20:00,9.97,9.97,9.91,9.93,65700.0,9.97,9.97,9.91,9.93,65700.0
2011-10-11 14:30:00,9.92,9.96,9.91,9.91,42400.0,9.92,9.96,9.91,9.91,42400.0
2011-10-11 14:40:00,9.92,9.92,9.9,9.91,25600.0,9.92,9.92,9.9,9.91,25600.0
2011-10-11 14:50:00,9.92,9.96,9.91,9.96,12700.0,9.92,9.96,9.91,9.96,12700.0
2011-10-11 15:00:00,9.96,9.98,9.96,9.96,58300.0,9.96,9.98,9.96,9.96,58300.0
2011-10-11 15:10:00,9.96,9.96,9.91,9.92,110900.0,9.96,9.96,9.91,9.92,110900.0
2011-10-11 15:20:00,9.92,9.92,9.87,9.89,79400.0,9.92,9.92,9.87,9.89,79400.0
2011-10-11 15:30:00,9.88,9.97,9.88,9.95,67100.0,9.88,9.97,9.88,9.95,67100.0
2011-10-11 15:40:00,9.96,9.99,9.94,9.95,118900.0,9.96,9.99,9.94,9.95,118900.0
2011-10-11 15:50:00,9.95,9.97,9.91,9.94,133100.0,9.95,9.97,9.91,9.94,133100.0
2011-10-12 09:30:00,9.99,10.08,9.96,10.0,140700.0,9.99,10.08,9.96,10.0,140700.0
2011-10-12 09:40:00,10.0,10.02,9.97,10.0,112000.0,10.0,10.02,9.97,10.0,112000.0
2011-10-12 09:50:00,10.0,10.01,9.97,9.98,65200.0,10.0,10.01,9.97,9.98,65200.0
2011-10-12 10:00:00,9.96,9.97,9.94,9.96,53200.0,9.96,9.97,9.94,9.96,53200.0
2011-10-12 10:10:00,9.97,10.0,9.95,10.0,29100.0,9.97,10.0,9.95,10.0,29100.0
2011-10-12 10:20:00,10.0,10.0,9.97,10.0,34500.0,10.0,10.0,9.97,10.0,34500.0
2011-10-12 10:30:00,10.0,10.02,9.99,10.02,78700.0,10.0,10.02,9.99,10.02,78700.0
2011-10-12 10:40:00,10.02,10.02,9.98,9.99,21900.0,10.02,10.02,9.98,9.99,21900.0
2011-10-12 10:50:00,9.98,9.98,9.94,9.95,17100.0,9.98,9.98,9.94,9.95,17100.0
2011-10-12 11:00:00,9.95,10.01,9.94,10.0,41500.0,9.95,10.01,9.94,10.0,41500.0
2011-10-12 11:10:00,10.0,10.01,9.99,10.0,37300.0,10.0,10.01,9.99,10.0,37300.0
2011-10-12 11:20:00,10.01,10.01,10.0,10.0,37100.0,10.01,10.01,10.0,10.0,37100.0
2011-10-12 11:30:00,9.99,10.01,9.99,10.01,33500.0,9.99,10.01,9.99,10.01,33500.0
2011-10-12 11:40:00,10.0,10.02,9.96,9.96,130600.0,10.0,10.02,9.96,9.96,130600.0
2011-10-12 11:50:00,9.97,9.97,9.93,9.94,14700.0,9.97,9.97,9.93,9.94,14700.0
2011-10-12 12:00:00,9.94,9.96,9.93,9.94,157900.0,9.94,9.96,9.93,9.94,157900.0
2011-10-12 12:10:00,9.94,9.97,9.94,9.97,12000.0,9.94,9.97,9.94,9.97,12000.0
2011-10-12 12:20:00,9.96,9.98,9.96,9.97,22900.0,9.96,9.98,9.96,9.97,22900.0
2011-10-12 12:30:00,9.97,10.01,9.97,10.01,19000.0,9.97,10.01,9.97,10.01,19000.0
2011-10-12 12:40:00,10.01,10.01,10.0,10.01,4200.0,10.01,10.01,10.0,10.01,4200.0
2011-10-12 12:50:00,10.01,10.05,10.0,10.05,53000.0,10.01,10.05,10.0,10.05,53000.0
2011-10-12 13:00:00,10.05,10.09,10.05,10.06,63300.0,10.05,10.09,10.05,10.06,63300.0
2011-10-12 13:10:00,10.06,10.08,10.05,10.05,57000.0,10.06,10.08,10.05,10.05,57000.0
2011-10-12 13:20:00,10.05,10.07,10.01,10.02,73700.0,10.05,10.07,10.01,10.02,73700.0
2011-10-12 13:30:00,10.02,10.05,10.02,10.03,30400.0,10.02,10.05,10.02,10.03,30400.0
2011-10-12 13:40:00,10.04,10.05,10.01,10.02,29100.0,10.04,10.05,10.01,10.02,29100.0
2011-10-12 13:50:00,10.01,10.03,9.99,9.99,32800.0,10.01,10.03,9.99,9.99,32800.0
2011-10-12 14:00:00,10.0,10.01,9.97,10.01,122700.0,10.0,10.01,9.97,10.01,122700.0
2011-10-12 14:10:00,10.01,10.02,9.98,9.99,48800.0,10.01,10.02,9.98,9.99,48800.0
2011-10-12 14:20:00,9.98,10.01,9.97,9.99,46800.0,9.98,10.01,9.97,9.99,46800.0
2011-10-12 14:30:00,10.0,10.04,9.99,10.01,37700.0,10.0,10.04,9.99,10.01,37700.0
2011-10-12 14:40:00,10.01,10.03,9.98,10.02,100900.0,10.01,10.03,9.98,10.02,100900.0
2011-10-12 14:50:00,10.01,10.02,9.95,9.97,78900.0,10.01,10.02,9.95,9.97,78900.0
2011-10-12 15:00:00,9.97,10.02,9.95,10.01,84200.0,9.97,10.02,9.95,10.01,84200.0
2011-10-12 15:10:00,10.02,10.03,9.96,9.98,104700.0,10.02,10.03,9.96,9.98,104700.0
2011-10-12 15:20:00,9.99,10.02,9.96,10.01,86400.0,9.99,10.02,9.96,10.01,86400.0
2011-10-12 15:30:00,10.02,10.05,9.97,10.0,145400.0,10.02,10.05,9.97,10.0,145400.0
2011-10-12 15:40:00,10.0,10.01,9.89,9.92,208800.0,10.0,10.01,9.89,9.92,208800.0
2011-10-12 15:50:00,9.92,9.95,9.88,9.92,294300.0,9.92,9.95,9.88,9.92,294300.0
2011-10-13 09:30:00,9.82,9.87,9.78,9.85,76100.0,9.82,9.87,9.78,9.85,76100.0
2011-10-13 09:40:00,9.84,9.93,9.84,9.9,39200.0,9.84,9.93,9.84,9.9,39200.0
2011-10-13 09:50:00,9.91,9.92,9.88,9.91,25900.0,9.91,9.92,9.88,9.91,25900.0
2011-10-13 10:00:00,9.9,9.93,9.87,9.89,41900.0,9.9,9.93,9.87,9.89,41900.0
2011-10-13 10:10:00,9.89,9.93,9.88,9.88,44800.0,9.89,9.93,9.88,9.88,44800.0
2011-10-13 10:20:00,9.89,9.94,9.88,9.94,47700.0,9.89,9.94,9.88,9.94,47700.0
2011-10-13 10:30:00,9.93,9.96,9.93,9.94,34900.0,9.93,9.96,9.93,9.94,34900.0
2011-10-13 10:40:00,9.93,9.93,9.89,9.9,13100.0,9.93,9.93,9.89,9.9,13100.0
2011-10-13 10:50:00,9.91,9.93,9.88,9.9,14200.0,9.91,9.93,9.88,9.9,14200.0
2011-10-13 11:00:00,9.89,9.92,9.88,9.9,27600.0,9.89,9.92,9.88,9.9,27600.0
2011-10-13 11:10:00,9.9,9.94,9.86,9.86,46500.0,9.9,9.94,9.86,9.86,46500.0
2011-10-13 11:20:00,9.86,9.92,9.86,9.91,10200.0,9.86,9.92,9.86,9.91,10200.0
2011-10-13 11:30:00,9.9,9.94,9.9,9.93,32900.0,9.9,9.94,9.9,9.93,32900.0
2011-10-13 11:40:00,9.93,9.99,9.93,9.98,23300.0,9.93,9.99,9.93,9.98,23300.0
2011-10-13 11:50:00,9.97,9.98,9.95,9.97,24000.0,9.97,9.98,9.95,9.97,24000.0
2011-10-13 12:00:00,9.96,9.99,9.96,9.96,16800.0,9.96,9.99,9.96,9.96,16800.0
2011-10-13 12:10:00,9.96,9.97,9.93,9.94,24600.0,9.96,9.97,9.93,9.94,24600.0
2011-10-13 12:20:00,9.95,9.96,9.93,9.93,28400.0,9.95,9.96,9.93,9.93,28400.0
2011-10-13 12:30:00,9.93,9.94,9.9,9.91,14300.0,9.93,9.94,9.9,9.91,14300.0
2011-10-13 12:40:00,9.91,9.95,9.91,9.94,23200.0,9.91,9.95,9.91,9.94,23200.0
2011-10-13 12:50:00,9.93,9.94,9.91,9.94,18200.0,9.93,9.94,9.91,9.94,18200.0
2011-10-13 13:00:00,9.93,9.96,9.92,9.96,30500.0,9.93,9.96,9.92,9.96,30500.0
2011-10-13 13:10:00,9.96,9.99,9.96,9.96,29100.0,9.96,9.99,9.96,9.96,29100.0
2011-10-13 13:20:00,9.96,10.0,9.94,9.99,62000.0,9.96,10.0,9.94,9.99,62000.0
2011-10-13 13:30:00,9.99,9.99,9.98,9.99,15100.0,9.99,9.99,9.98,9.99,15100.0
2011-10-13 13:40:00,9.98,10.0,9.97,10.0,32700.0,9.98,10.0,9.97,10.0,32700.0
2011-10-13 13:50:00,9.99,9.99,9.98,9.98,10700.0,9.99,9.99,9.98,9.98,10700.0
2011-10-13 14:00:00,9.97,9.99,9.95,9.99,11400.0,9.97,9.99,9.95,9.99,11400.0
2011-10-13 14:10:00,9.98,10.0,9.96,10.0,19200.0,9.98,10.0,9.96,10.0,19200.0
2011-10-13 14:20:00,9.99,10.0,9.97,9.98,11700.0,9.99,10.0,9.97,9.98,11700.0
2011-10-13 14:30:00,9.98,10.0,9.98,9.99,22700.0,9.98,10.0,9.98,9.99,22700.0
2011-10-13 14:40:00,9.99,10.04,9.98,10.01,49600.0,9.99,10.04,9.98,10.01,49600.0
2011-10-13 14:50:00,10.02,10.05,9.99,10.03,89600.0,10.02,10.05,9.99,10.03,89600.0
2011-10-13 15:00:00,10.03,10.05,10.02,10.04,86800.0,10.03,10.05,10.02,10.04,86800.0
2011-10-13 15:10:00,10.04,10.05,10.01,10.05,50400.0,10.04,10.05,10.01,10.05,50400.0
2011-10-13 15:20:00,10.05,10.05,9.96,9.99,93400.0,10.05,10.05,9.96,9.99,93400.0
2011-10-13 15:30:00,9.99,10.0,9.95,9.98,63800.0,9.99,10.0,9.95,9.98,63800.0
2011-10-13 15:40:00,9.97,10.02,9.97,9.99,113500.0,9.97,10.02,9.97,9.99,113500.0
2011-10-13 15:50:00,9.99,10.01,9.97,10.0,180700.0,9.99,10.01,9.97,10.0,180700.0
2011-10-14 09:30:00,10.1,10.16,10.06,10.13,83800.0,10.1,10.16,10.06,10.13,83800.0
2011-10-14 09:40:00,10.14,10.17,10.11,10.16,43400.0,10.14,10.17,10.11,10.16,43400.0
2011-10-14 09:50:00,10.17,10.19,10.13,10.16,78800.0,10.17,10.19,10.13,10.16,78800.0
2011-10-14 10:00:00,10.16,10.17,10.14,10.17,24400.0,10.16,10.17,10.14,10.17,24400.0
2011-10-14 10:10:00,10.16,10.17,10.13,10.13,32700.0,10.16,10.17,10.13,10.13,32700.0
2011-10-14 10:20:00,10.14,10.15,10.12,10.12,12900.0,10.14,10.15,10.12,10.12,12900.0
2011-10-14 10:30:00,10.12,10.13,10.1,10.1,17600.0,10.12,10.13,10.1,10.1,17600.0
2011-10-14 10:40:00,10.09,10.12,10.09,10.11,20500.0,10.09,10.12,10.09,10.11,20500.0
2011-10-14 10:50:00,10.11,10.14,10.1,10.14,19800.0,10.11,10.14,10.1,10.14,19800.0
2011-10-14 11:00:00,10.14,10.17,10.13,10.13,33900.0,10.14,10.17,10.13,10.13,33900.0
2011-10-14 11:10:00,10.14,10.15,10.14,10.15,3600.0,10.14,10.15,10.14,10.15,3600.0
2011-10-14 11:20:00,10.15,10.15,10.08,10.08,18500.0,10.15,10.15,10.08,10.08,18500.0
2011-10-14 11:30:00,10.07,10.1,10.07,10.1,11300.0,10.07,10.1,10.07,10.1,11300.0
2011-10-14 11:40:00,10.09,10.11,10.09,10.11,5700.0,10.09,10.11,10.09,10.11,5700.0
2011-10-14 11:50:00,10.11,10.11,10.1,10.11,13900.0,10.11,10.11,10.1,10.11,13900.0
2011-10-14 12:00:00,10.1,10.1,10.06,10.07,23700.0,10.1,10.1,10.06,10.07,23700.0
2011-10-14 12:10:00,10.07,10.08,10.04,10.04,19700.0,10.07,10.08,10.04,10.04,19700.0
2011-10-14 12:20:00,10.05,10.05,10.04,10.05,900.0,10.05,10.05,10.04,10.05,900.0
2011-10-14 12:30:00,10.05,10.06,10.04,10.06,9900.0,10.05,10.06,10.04,10.06,9900.0
2011-10-14 12:40:00,10.05,10.06,10.05,10.06,5800.0,10.05,10.06,10.05,10.06,5800.0
2011-10-14 12:50:00,10.05,10.05,10.04,10.05,7900.0,10.05,10.05,10.04,10.05,7900.0
2011-10-14 13:00:00,10.05,10.07,10.05,10.07,7600.0,10.05,10.07,10.05,10.07,7600.0
2011-10-14 13:10:00,10.07,10.1,10.07,10.1,6400.0,10.07,10.1,10.07,10.1,6400.0
2011-10-14 13:20:00,10.09,10.1,10.09,10.1,1100.0,10.09,10.1,10.09,10.1,1100.0
2011-10-14 13:30:00,10.1,10.1,10.08,10.08,20800.0,10.1,10.1,10.08,10.08,20800.0
2011-10-14 13:40:00,10.09,10.1,10.08,10.1,18700.0,10.09,10.1,10.08,10.1,18700.0
2011-10-14 13:50:00,10.1,10.14,10.1,10.14,13900.0,10.1,10.14,10.1,10.14,13900.0
2011-10-14 14:00:00,10.14,10.14,10.12,10.14,11600.0,10.14,10.14,10.12,10.14,11600.0
2011-10-14 14:10:00,10.13,10.13,10.12,10.13,7500.0,10.13,10.13,10.12,10.13,7500.0
2011-10-14 14:20:00,10.12,10.14,10.12,10.13,20000.0,10.12,10.14,10.12,10.13,20000.0
2011-10-14 14:30:00,10.12,10.12,10.09,10.1,52300.0,10.12,10.12,10.09,10.1,52300.0
2011-10-14 14:40:00,10.1,10.11,10.09,10.1,148000.0,10.1,10.11,10.09,10.1,148000.0
2011-10-14 14:50:00,10.1,10.12,10.09,10.12,67800.0,10.1,10.12,10.09,10.12,67800.0
2011-10-14 15:00:00,10.11,10.13,10.11,10.11,33300.0,10.11,10.13,10.11,10.11,33300.0
2011-10-14 15:10:00,10.12,10.13,10.11,10.13,24400.0,10.12,10.13,10.11,10.13,24400.0
2011-10-14 15:20:00,10.13,10.15,10.12,10.14,29600.0,10.13,10.15,10.12,10.14,29600.0
2011-10-14 15:30:00,10.15,10.17,10.13,10.13,58100.0,10.15,10.17,10.13,10.13,58100.0
2011-10-14 15:40:00,10.12,10.14,10.09,10.11,79000.0,10.12,10.14,10.09,10.11,79000.0
2011-10-14 15:50:00,10.11,10.13,10.08,10.13,143000.0,10.11,10.13,10.08,10.13,143000.0
2011-10-17 09:30:00,10.08,10.11,10.04,10.09,43800.0,10.08,10.11,10.04,10.09,43800.0
2011-10-17 09:40:00,10.08,10.11,10.05,10.1,18500.0,10.08,10.11,10.05,10.1,18500.0
2011-10-17 09:50:00,10.1,10.11,10.03,10.04,26800.0,10.1,10.11,10.03,10.04,26800.0
2011-10-17 10:00:00,10.03,10.05,10.02,10.04,20800.0,10.03,10.05,10.02,10.04,20800.0
2011-10-17 10:10:00,10.05,10.07,10.01,10.02,18700.0,10.05,10.07,10.01,10.02,18700.0
2011-10-17 10:20:00,10.02,10.03,10.02,10.02,12000.0,10.02,10.03,10.02,10.02,12000.0
2011-10-17 10:30:00,10.03,10.05,10.02,10.05,19000.0,10.03,10.05,10.02,10.05,19000.0
2011-10-17 10:40:00,10.05,10.05,10.0,10.02,25400.0,10.05,10.05,10.0,10.02,25400.0
2011-10-17 10:50:00,10.01,10.02,10.0,10.01,22900.0,10.01,10.02,10.0,10.01,22900.0
2011-10-17 11:00:00,10.01,10.02,10.0,10.01,22900.0,10.01,10.02,10.0,10.01,22900.0
2011-10-17 11:10:00,10.01,10.02,10.0,10.0,23900.0,10.01,10.02,10.0,10.0,23900.0
2011-10-17 11:20:00,9.99,10.02,9.99,10.02,19300.0,9.99,10.02,9.99,10.02,19300.0
2011-10-17 11:30:00,10.02,10.04,10.01,10.04,10600.0,10.02,10.04,10.01,10.04,10600.0
2011-10-17 11:40:00,10.03,10.04,9.99,9.99,39100.0,10.03,10.04,9.99,9.99,39100.0
2011-10-17 11:50:00,10.0,10.01,9.95,9.97,22800.0,10.0,10.01,9.95,9.97,22800.0
2011-10-17 12:00:00,9.97,9.97,9.95,9.97,15300.0,9.97,9.97,9.95,9.97,15300.0
2011-10-17 12:10:00,9.97,9.98,9.95,9.98,22400.0,9.97,9.98,9.95,9.98,22400.0
2011-10-17 12:20:00,9.98,10.0,9.98,10.0,17100.0,9.98,10.0,9.98,10.0,17100.0
2011-10-17 12:30:00,10.0,10.0,9.97,9.98,38300.0,10.0,10.0,9.97,9.98,38300.0
2011-10-17 12:40:00,9.98,10.0,9.94,9.95,43500.0,9.98,10.0,9.94,9.95,43500.0
2011-10-17 12:50:00,9.95,9.97,9.94,9.96,11300.0,9.95,9.97,9.94,9.96,11300.0
2011-10-17 13:00:00,9.96,9.97,9.95,9.96,34600.0,9.96,9.97,9.95,9.96,34600.0
2011-10-17 13:10:00,9.96,9.99,9.96,9.99,41700.0,9.96,9.99,9.96,9.99,41700.0
2011-10-17 13:20:00,9.99,10.03,9.99,10.02,19800.0,9.99,10.03,9.99,10.02,19800.0
2011-10-17 13:30:00,10.02,10.02,9.98,10.0,30000.0,10.02,10.02,9.98,10.0,30000.0
2011-10-17 13:40:00,10.0,10.04,10.0,10.0,49900.0,10.0,10.04,10.0,10.0,49900.0
2011-10-17 13:50:00,10.01,10.03,10.0,10.02,17500.0,10.01,10.03,10.0,10.02,17500.0
2011-10-17 14:00:00,10.01,10.02,9.98,9.98,29700.0,10.01,10.02,9.98,9.98,29700.0
2011-10-17 14:10:00,9.99,10.0,9.96,9.96,16500.0,9.99,10.0,9.96,9.96,16500.0
2011-10-17 14:20:00,9.96,9.99,9.96,9.97,15000.0,9.96,9.99,9.96,9.97,15000.0
2011-10-17 14:30:00,9.96,9.97,9.92,9.93,39100.0,9.96,9.97,9.92,9.93,39100.0
2011-10-17 14:40:00,9.93,9.94,9.91,9.92,14000.0,9.93,9.94,9.91,9.92,14000.0
2011-10-17 14:50:00,9.92,9.97,9.91,9.96,16600.0,9.92,9.97,9.91,9.96,16600.0
2011-10-17 15:00:00,9.97,10.01,9.97,9.97,28100.0,9.97,10.01,9.97,9.97,28100.0
2011-10-17 15:10:00,9.97,10.0,9.97,9.98,37000.0,9.97,10.0,9.97,9.98,37000.0
2011-10-17 15:20:00,9.99,9.99,9.95,9.95,39600.0,9.99,9.99,9.95,9.95,39600.0
2011-10-17 15:30:00,9.96,9.99,9.92,9.92,82300.0,9.96,9.99,9.92,9.92,82300.0
2011-10-17 15:40:00,9.91,9.97,9.89,9.93,98100.0,9.91,9.97,9.89,9.93,98100.0
2011-10-17 15:50:00,9.94,9.95,9.9,9.93,222600.0,9.94,9.95,9.9,9.93,222600.0
2011-10-18 09:30:00,9.9,9.96,9.88,9.88,63900.0,9.9,9.96,9.88,9.88,63900.0
2011-10-18 09:40:00,9.88,9.88,9.78,9.78,52300.0,9.88,9.88,9.78,9.78,52300.0
2011-10-18 09:50:00,9.79,9.79,9.75,9.77,56500.0,9.79,9.79,9.75,9.77,56500.0
2011-10-18 10:00:00,9.78,9.84,9.76,9.83,36600.0,9.78,9.84,9.76,9.83,36600.0
2011-10-18 10:10:00,9.83,9.91,9.83,9.86,32800.0,9.83,9.91,9.83,9.86,32800.0
2011-10-18 10:20:00,9.86,9.97,9.86,9.97,55400.0,9.86,9.97,9.86,9.97,55400.0
2011-10-18 10:30:00,9.97,9.98,9.95,9.95,25000.0,9.97,9.98,9.95,9.95,25000.0
2011-10-18 10:40:00,9.95,10.02,9.95,10.0,42900.0,9.95,10.02,9.95,10.0,42900.0
2011-10-18 10:50:00,10.0,10.02,10.0,10.0,69200.0,10.0,10.02,10.0,10.0,69200.0
2011-10-18 11:00:00,10.0,10.0,9.98,9.99,13000.0,10.0,10.0,9.98,9.99,13000.0
2011-10-18 11:10:00,9.99,10.02,9.98,9.99,21300.0,9.99,10.02,9.98,9.99,21300.0
2011-10-18 11:20:00,9.99,10.01,9.97,9.97,15900.0,9.99,10.01,9.97,9.97,15900.0
2011-10-18 11:30:00,9.98,10.07,9.98,10.06,14200.0,9.98,10.07,9.98,10.06,14200.0
2011-10-18 11:40:00,10.06,10.09,10.05,10.06,17400.0,10.06,10.09,10.05,10.06,17400.0
2011-10-18 11:50:00,10.06,10.08,10.05,10.08,17400.0,10.06,10.08,10.05,10.08,17400.0
2011-10-18 12:00:00,10.07,10.08,10.06,10.07,10600.0,10.07,10.08,10.06,10.07,10600.0
2011-10-18 12:10:00,10.06,10.06,10.03,10.03,6100.0,10.06,10.06,10.03,10.03,6100.0
2011-10-18 12:20:00,10.03,10.04,10.01,10.03,16100.0,10.03,10.04,10.01,10.03,16100.0
2011-10-18 12:30:00,10.02,10.07,10.02,10.07,10700.0,10.02,10.07,10.02,10.07,10700.0
2011-10-18 12:40:00,10.08,10.1,10.08,10.1,8100.0,10.08,10.1,10.08,10.1,8100.0
2011-10-18 12:50:00,10.09,10.09,10.04,10.04,38000.0,10.09,10.09,10.04,10.04,38000.0
2011-10-18 13:00:00,10.05,10.06,10.04,10.04,10600.0,10.05,10.06,10.04,10.04,10600.0
2011-10-18 13:10:00,10.04,10.04,10.02,10.02,13700.0,10.04,10.04,10.02,10.02,13700.0
2011-10-18 13:20:00,10.02,10.03,9.99,10.03,22200.0,10.02,10.03,9.99,10.03,22200.0
2011-10-18 13:30:00,10.03,10.05,10.03,10.04,8500.0,10.03,10.05,10.03,10.04,8500.0
2011-10-18 13:40:00,10.04,10.04,10.02,10.03,19500.0,10.04,10.04,10.02,10.03,19500.0
2011-10-18 13:50:00,10.04,10.07,10.03,10.04,27000.0,10.04,10.07,10.03,10.04,27000.0
2011-10-18 14:00:00,10.04,10.06,10.03,10.04,13100.0,10.04,10.06,10.03,10.04,13100.0
2011-10-18 14:10:00,10.05,10.05,10.01,10.02,26200.0,10.05,10.05,10.01,10.02,26200.0
2011-10-18 14:20:00,10.02,10.04,10.01,10.04,23200.0,10.02,10.04,10.01,10.04,23200.0
2011-10-18 14:30:00,10.04,10.05,10.01,10.01,28900.0,10.04,10.05,10.01,10.01,28900.0
2011-10-18 14:40:00,10.0,10.03,9.99,10.02,29400.0,10.0,10.03,9.99,10.02,29400.0
2011-10-18 14:50:00,10.01,10.03,9.99,10.0,92300.0,10.01,10.03,9.99,10.0,92300.0
2011-10-18 15:00:00,10.01,10.1,10.0,10.1,177400.0,10.01,10.1,10.0,10.1,177400.0
2011-10-18 15:10:00,10.1,10.12,10.05,10.07,307100.0,10.1,10.12,10.05,10.07,307100.0
2011-10-18 15:20:00,10.07,10.1,10.03,10.04,268600.0,10.07,10.1,10.03,10.04,268600.0
2011-10-18 15:30:00,10.04,10.07,10.0,10.06,165900.0,10.04,10.07,10.0,10.06,165900.0
2011-10-18 15:40:00,10.06,10.1,10.04,10.08,97100.0,10.06,10.1,10.04,10.08,97100.0
2011-10-18 15:50:00,10.08,10.12,10.04,10.07,242300.0,10.08,10.12,10.04,10.07,242300.0
2011-10-19 09:30:00,10.04,10.08,9.93,10.07,23500.0,10.04,10.08,9.93,10.07,23500.0
2011-10-19 09:40:00,10.07,10.07,9.99,10.0,22300.0,10.07,10.07,9.99,10.0,22300.0
2011-10-19 09:50:00,9.99,10.01,9.96,10.0,23300.0,9.99,10.01,9.96,10.0,23300.0
2011-10-19 10:00:00,10.0,10.02,9.95,9.98,27700.0,10.0,10.02,9.95,9.98,27700.0
2011-10-19 10:10:00,9.97,10.01,9.97,10.0,22200.0,9.97,10.01,9.97,10.0,22200.0
2011-10-19 10:20:00,9.99,10.02,9.96,10.01,42000.0,9.99,10.02,9.96,10.01,42000.0
2011-10-19 10:30:00,10.02,10.02,9.97,9.98,22000.0,10.02,10.02,9.97,9.98,22000.0
2011-10-19 10:40:00,9.99,10.0,9.97,9.98,45800.0,9.99,10.0,9.97,9.98,45800.0
2011-10-19 10:50:00,9.99,10.01,9.97,9.99,29300.0,9.99,10.01,9.97,9.99,29300.0
2011-10-19 11:00:00,9.99,10.0,9.96,9.99,35400.0,9.99,10.0,9.96,9.99,35400.0
2011-10-19 11:10:00,9.98,10.0,9.96,9.97,19500.0,9.98,10.0,9.96,9.97,19500.0
2011-10-19 11:20:00,9.97,10.01,9.96,10.01,15500.0,9.97,10.01,9.96,10.01,15500.0
2011-10-19 11:30:00,10.01,10.03,10.0,10.01,31600.0,10.01,10.03,10.0,10.01,31600.0
2011-10-19 11:40:00,10.0,10.03,9.99,10.0,25600.0,10.0,10.03,9.99,10.0,25600.0
2011-10-19 11:50:00,10.0,10.0,9.96,9.97,10100.0,10.0,10.0,9.96,9.97,10100.0
2011-10-19 12:00:00,9.97,9.98,9.95,9.96,13200.0,9.97,9.98,9.95,9.96,13200.0
2011-10-19 12:10:00,9.95,9.98,9.95,9.98,8500.0,9.95,9.98,9.95,9.98,8500.0
2011-10-19 12:20:00,9.97,10.01,9.97,10.01,20700.0,9.97,10.01,9.97,10.01,20700.0
2011-10-19 12:30:00,10.01,10.01,9.97,10.0,15500.0,10.01,10.01,9.97,10.0,15500.0
2011-10-19 12:40:00,10.0,10.0,9.98,9.98,21100.0,10.0,10.0,9.98,9.98,21100.0
2011-10-19 12:50:00,9.97,10.0,9.97,9.98,32700.0,9.97,10.0,9.97,9.98,32700.0
2011-10-19 13:00:00,9.98,9.99,9.97,9.98,7300.0,9.98,9.99,9.97,9.98,7300.0
2011-10-19 13:10:00,9.98,9.99,9.97,9.97,14700.0,9.98,9.99,9.97,9.97,14700.0
2011-10-19 13:20:00,9.97,9.99,9.97,9.97,11000.0,9.97,9.99,9.97,9.97,11000.0
2011-10-19 13:30:00,9.97,9.97,9.93,9.93,7600.0,9.97,9.97,9.93,9.93,7600.0
2011-10-19 13:40:00,9.94,9.94,9.92,9.93,11200.0,9.94,9.94,9.92,9.93,11200.0
2011-10-19 13:50:00,9.93,9.99,9.92,9.98,98900.0,9.93,9.99,9.92,9.98,98900.0
2011-10-19 14:00:00,9.99,10.01,9.96,9.98,403500.0,9.99,10.01,9.96,9.98,403500.0
2011-10-19 14:10:00,9.98,10.0,9.96,9.99,63000.0,9.98,10.0,9.96,9.99,63000.0
2011-10-19 14:20:00,9.98,9.98,9.95,9.97,91600.0,9.98,9.98,9.95,9.97,91600.0
2011-10-19 14:30:00,9.98,9.99,9.96,9.99,52800.0,9.98,9.99,9.96,9.99,52800.0
2011-10-19 14:40:00,9.99,10.0,9.97,10.0,178700.0,9.99,10.0,9.97,10.0,178700.0
2011-10-19 14:50:00,9.99,9.99,9.95,9.95,87700.0,9.99,9.99,9.95,9.95,87700.0
2011-10-19 15:00:00,9.95,9.96,9.93,9.94,61300.0,9.95,9.96,9.93,9.94,61300.0
2011-10-19 15:10:00,9.94,9.98,9.93,9.97,43800.0,9.94,9.98,9.93,9.97,43800.0
2011-10-19 15:20:00,9.96,10.02,9.93,10.02,489000.0,9.96,10.02,9.93,10.02,489000.0
2011-10-19 15:30:00,10.02,10.05,9.95,9.96,319000.0,10.02,10.05,9.95,9.96,319000.0
2011-10-19 15:40:00,9.96,9.99,9.95,9.99,146200.0,9.96,9.99,9.95,9.99,146200.0
2011-10-19 15:50:00,9.98,9.99,9.96,9.97,189400.0,9.98,9.99,9.96,9.97,189400.0
2011-10-20 09:30:00,9.96,10.06,9.88,9.91,26700.0,9.96,10.06,9.88,9.91,26700.0
2011-10-20 09:40:00,9.9,9.95,9.86,9.9,68500.0,9.9,9.95,9.86,9.9,68500.0
2011-10-20 09:50:00,9.91,9.91,9.83,9.85,48300.0,9.91,9.91,9.83,9.85,48300.0
2011-10-20 10:00:00,9.87,9.92,9.84,9.88,29500.0,9.87,9.92,9.84,9.88,29500.0
2011-10-20 10:10:00,9.89,9.95,9.89,9.91,77100.0,9.89,9.95,9.89,9.91,77100.0
2011-10-20 10:20:00,9.91,9.92,9.87,9.88,28200.0,9.91,9.92,9.87,9.88,28200.0
2011-10-20 10:30:00,9.88,9.92,9.86,9.92,24500.0,9.88,9.92,9.86,9.92,24500.0
2011-10-20 10:40:00,9.92,9.93,9.89,9.89,19600.0,9.92,9.93,9.89,9.89,19600.0
2011-10-20 10:50:00,9.88,9.91,9.84,9.84,19400.0,9.88,9.91,9.84,9.84,19400.0
2011-10-20 11:00:00,9.83,9.83,9.77,9.8,31600.0,9.83,9.83,9.77,9.8,31600.0
2011-10-20 11:10:00,9.8,9.81,9.76,9.76,23000.0,9.8,9.81,9.76,9.76,23000.0
2011-10-20 11:20:00,9.76,9.82,9.76,9.82,12200.0,9.76,9.82,9.76,9.82,12200.0
2011-10-20 11:30:00,9.82,9.82,9.77,9.81,24800.0,9.82,9.82,9.77,9.81,24800.0
2011-10-20 11:40:00,9.81,9.82,9.79,9.79,22400.0,9.81,9.82,9.79,9.79,22400.0
2011-10-20 11:50:00,9.79,9.79,9.74,9.75,23600.0,9.79,9.79,9.74,9.75,23600.0
2011-10-20 12:00:00,9.76,9.76,9.71,9.71,20200.0,9.76,9.76,9.71,9.71,20200.0
2011-10-20 12:10:00,9.71,9.71,9.68,9.69,48900.0,9.71,9.71,9.68,9.69,48900.0
2011-10-20 12:20:00,9.69,9.75,9.69,9.74,30200.0,9.69,9.75,9.69,9.74,30200.0
2011-10-20 12:30:00,9.75,9.79,9.75,9.77,42200.0,9.75,9.79,9.75,9.77,42200.0
2011-10-20 12:40:00,9.76,9.77,9.75,9.76,12800.0,9.76,9.77,9.75,9.76,12800.0
2011-10-20 12:50:00,9.76,9.82,9.74,9.81,25700.0,9.76,9.82,9.74,9.81,25700.0
2011-10-20 13:00:00,9.8,9.83,9.79,9.82,23500.0,9.8,9.83,9.79,9.82,23500.0
2011-10-20 13:10:00,9.82,9.94,9.82,9.91,134500.0,9.82,9.94,9.82,9.91,134500.0
2011-10-20 13:20:00,9.92,9.99,9.92,9.94,37400.0,9.92,9.99,9.92,9.94,37400.0
2011-10-20 13:30:00,9.93,9.96,9.88,9.88,39500.0,9.93,9.96,9.88,9.88,39500.0
2011-10-20 13:40:00,9.89,9.91,9.85,9.88,65100.0,9.89,9.91,9.85,9.88,65100.0
2011-10-20 13:50:00,9.88,9.9,9.84,9.85,90300.0,9.88,9.9,9.84,9.85,90300.0
2011-10-20 14:00:00,9.84,9.88,9.82,9.82,39800.0,9.84,9.88,9.82,9.82,39800.0
2011-10-20 14:10:00,9.82,9.86,9.82,9.85,71000.0,9.82,9.86,9.82,9.85,71000.0
2011-10-20 14:20:00,9.85,9.88,9.85,9.87,16100.0,9.85,9.88,9.85,9.87,16100.0
2011-10-20 14:30:00,9.88,9.94,9.87,9.94,33400.0,9.88,9.94,9.87,9.94,33400.0
2011-10-20 14:40:00,9.94,9.94,9.91,9.92,41800.0,9.94,9.94,9.91,9.92,41800.0
2011-10-20 14:50:00,9.92,9.96,9.92,9.95,37900.0,9.92,9.96,9.92,9.95,37900.0
2011-10-20 15:00:00,9.95,9.95,9.91,9.92,30800.0,9.95,9.95,9.91,9.92,30800.0
2011-10-20 15:10:00,9.92,9.93,9.9,9.91,23600.0,9.92,9.93,9.9,9.91,23600.0
2011-10-20 15:20:00,9.91,9.91,9.86,9.87,42200.0,9.91,9.91,9.86,9.87,42200.0
2011-10-20 15:30:00,9.87,9.9,9.85,9.86,56300.0,9.87,9.9,9.85,9.86,56300.0
2011-10-20 15:40:00,9.86,9.9,9.86,9.89,55300.0,9.86,9.9,9.86,9.89,55300.0
2011-10-20 15:50:00,9.9,9.92,9.88,9.91,187300.0,9.9,9.92,9.88,9.91,187300.0
2011-10-21 09:30:00,10.02,10.05,9.97,9.98,50800.0,10.02,10.05,9.97,9.98,50800.0
2011-10-21 09:40:00,9.99,10.0,9.96,10.0,13000.0,9.99,10.0,9.96,10.0,13000.0
2011-10-21 09:50:00,10.0,10.05,10.0,10.03,30800.0,10.0,10.05,10.0,10.03,30800.0
2011-10-21 10:00:00,10.03,10.07,10.02,10.07,35900.0,10.03,10.07,10.02,10.07,35900.0
2011-10-21 10:10:00,10.08,10.15,10.07,10.14,92600.0,10.08,10.15,10.07,10.14,92600.0
2011-10-21 10:20:00,10.14,10.16,10.13,10.15,27000.0,10.14,10.16,10.13,10.15,27000.0
2011-10-21 10:30:00,10.14,10.18,10.13,10.17,41200.0,10.14,10.18,10.13,10.17,41200.0
2011-10-21 10:40:00,10.16,10.17,10.15,10.17,32100.0,10.16,10.17,10.15,10.17,32100.0
2011-10-21 10:50:00,10.15,10.17,10.14,10.16,19600.0,10.15,10.17,10.14,10.16,19600.0
2011-10-21 11:00:00,10.16,10.17,10.15,10.16,11100.0,10.16,10.17,10.15,10.16,11100.0
2011-10-21 11:10:00,10.16,10.19,10.15,10.18,16500.0,10.16,10.19,10.15,10.18,16500.0
2011-10-21 11:20:00,10.18,10.2,10.18,10.2,29600.0,10.18,10.2,10.18,10.2,29600.0
2011-10-21 11:30:00,10.2,10.22,10.19,10.21,40900.0,10.2,10.22,10.19,10.21,40900.0
2011-10-21 11:40:00,10.21,10.24,10.2,10.23,46100.0,10.21,10.24,10.2,10.23,46100.0
2011-10-21 11:50:00,10.22,10.23,10.21,10.21,25300.0,10.22,10.23,10.21,10.21,25300.0
2011-10-21 12:00:00,10.21,10.21,10.18,10.18,10500.0,10.21,10.21,10.18,10.18,10500.0
2011-10-21 12:10:00,10.18,10.19,10.17,10.17,5700.0,10.18,10.19,10.17,10.17,5700.0
2011-10-21 12:20:00,10.17,10.18,10.16,10.17,4700.0,10.17,10.18,10.16,10.17,4700.0
2011-10-21 12:30:00,10.16,10.17,10.15,10.15,16500.0,10.16,10.17,10.15,10.15,16500.0
2011-10-21 12:40:00,10.16,10.16,10.12,10.13,15000.0,10.16,10.16,10.12,10.13,15000.0
2011-10-21 12:50:00,10.12,10.12,10.1,10.1,6900.0,10.12,10.12,10.1,10.1,6900.0
2011-10-21 13:00:00,10.11,10.11,10.06,10.07,51700.0,10.11,10.11,10.06,10.07,51700.0
2011-10-21 13:10:00,10.06,10.07,10.04,10.07,21000.0,10.06,10.07,10.04,10.07,21000.0
2011-10-21 13:20:00,10.07,10.11,10.07,10.08,42300.0,10.07,10.11,10.07,10.08,42300.0
2011-10-21 13:30:00,10.08,10.08,10.05,10.07,22400.0,10.08,10.08,10.05,10.07,22400.0
2011-10-21 13:40:00,10.08,10.09,10.05,10.06,25300.0,10.08,10.09,10.05,10.06,25300.0
2011-10-21 13:50:00,10.05,10.07,10.05,10.07,11000.0,10.05,10.07,10.05,10.07,11000.0
2011-10-21 14:00:00,10.06,10.13,10.06,10.13,15000.0,10.06,10.13,10.06,10.13,15000.0
2011-10-21 14:10:00,10.13,10.13,10.09,10.09,30900.0,10.13,10.13,10.09,10.09,30900.0
2011-10-21 14:20:00,10.09,10.11,10.09,10.11,19800.0,10.09,10.11,10.09,10.11,19800.0
2011-10-21 14:30:00,10.1,10.1,10.06,10.06,16800.0,10.1,10.1,10.06,10.06,16800.0
2011-10-21 14:40:00,10.07,10.11,10.07,10.11,20900.0,10.07,10.11,10.07,10.11,20900.0
2011-10-21 14:50:00,10.1,10.15,10.1,10.14,32800.0,10.1,10.15,10.1,10.14,32800.0
2011-10-21 15:00:00,10.14,10.17,10.14,10.15,38500.0,10.14,10.17,10.14,10.15,38500.0
2011-10-21 15:10:00,10.15,10.15,10.12,10.13,56100.0,10.15,10.15,10.12,10.13,56100.0
2011-10-21 15:20:00,10.12,10.18,10.12,10.16,75000.0,10.12,10.18,10.12,10.16,75000.0
2011-10-21 15:30:00,10.16,10.16,10.14,10.15,34700.0,10.16,10.16,10.14,10.15,34700.0
2011-10-21 15:40:00,10.15,10.16,10.13,10.15,64400.0,10.15,10.16,10.13,10.15,64400.0
2011-10-21 15:50:00,10.16,10.2,10.14,10.17,248900.0,10.16,10.2,10.14,10.17,248900.0
2011-10-24 09:30:00,10.2,10.24,10.11,10.23,20100.0,10.2,10.24,10.11,10.23,20100.0
2011-10-24 09:40:00,10.24,10.29,10.23,10.29,20300.0,10.24,10.29,10.23,10.29,20300.0
2011-10-24 09:50:00,10.29,10.29,10.26,10.28,27900.0,10.29,10.29,10.26,10.28,27900.0
2011-10-24 10:00:00,10.28,10.31,10.25,10.31,74500.0,10.28,10.31,10.25,10.31,74500.0
2011-10-24 10:10:00,10.32,10.39,10.32,10.38,49300.0,10.32,10.39,10.32,10.38,49300.0
2011-10-24 10:20:00,10.38,10.47,10.37,10.46,378300.0,10.38,10.47,10.37,10.46,378300.0
2011-10-24 10:30:00,10.46,10.47,10.41,10.46,140300.0,10.46,10.47,10.41,10.46,140300.0
2011-10-24 10:40:00,10.46,10.46,10.44,10.45,92400.0,10.46,10.46,10.44,10.45,92400.0
2011-10-24 10:50:00,10.44,10.45,10.41,10.41,132700.0,10.44,10.45,10.41,10.41,132700.0
2011-10-24 11:00:00,10.42,10.46,10.41,10.46,39200.0,10.42,10.46,10.41,10.46,39200.0
2011-10-24 11:10:00,10.46,10.46,10.44,10.44,38200.0,10.46,10.46,10.44,10.44,38200.0
2011-10-24 11:20:00,10.44,10.46,10.44,10.46,47300.0,10.44,10.46,10.44,10.46,47300.0
2011-10-24 11:30:00,10.45,10.46,10.44,10.44,49500.0,10.45,10.46,10.44,10.44,49500.0
2011-10-24 11:40:00,10.44,10.49,10.44,10.48,107600.0,10.44,10.49,10.44,10.48,107600.0
2011-10-24 11:50:00,10.48,10.49,10.47,10.47,38200.0,10.48,10.49,10.47,10.47,38200.0
2011-10-24 12:00:00,10.47,10.47,10.45,10.46,34700.0,10.47,10.47,10.45,10.46,34700.0
2011-10-24 12:10:00,10.46,10.46,10.41,10.43,63700.0,10.46,10.46,10.41,10.43,63700.0
2011-10-24 12:20:00,10.43,10.44,10.42,10.44,17500.0,10.43,10.44,10.42,10.44,17500.0
2011-10-24 12:30:00,10.44,10.44,10.39,10.41,46000.0,10.44,10.44,10.39,10.41,46000.0
2011-10-24 12:40:00,10.41,10.42,10.38,10.39,59500.0,10.41,10.42,10.38,10.39,59500.0
2011-10-24 12:50:00,10.39,10.4,10.39,10.4,35400.0,10.39,10.4,10.39,10.4,35400.0
2011-10-24 13:00:00,10.4,10.4,10.39,10.4,12200.0,10.4,10.4,10.39,10.4,12200.0
2011-10-24 13:10:00,10.4,10.42,10.4,10.42,55700.0,10.4,10.42,10.4,10.42,55700.0
2011-10-24 13:20:00,10.42,10.42,10.41,10.42,41100.0,10.42,10.42,10.41,10.42,41100.0
2011-10-24 13:30:00,10.42,10.45,10.41,10.45,42800.0,10.42,10.45,10.41,10.45,42800.0
2011-10-24 13:40:00,10.45,10.48,10.44,10.48,39700.0,10.45,10.48,10.44,10.48,39700.0
2011-10-24 13:50:00,10.48,10.49,10.47,10.48,59000.0,10.48,10.49,10.47,10.48,59000.0
2011-10-24 14:00:00,10.49,10.49,10.46,10.49,76900.0,10.49,10.49,10.46,10.49,76900.0
2011-10-24 14:10:00,10.49,10.49,10.45,10.46,42500.0,10.49,10.49,10.45,10.46,42500.0
2011-10-24 14:20:00,10.45,10.49,10.45,10.49,55600.0,10.45,10.49,10.45,10.49,55600.0
2011-10-24 14:30:00,10.48,10.49,10.47,10.49,48200.0,10.48,10.49,10.47,10.49,48200.0
2011-10-24 14:40:00,10.49,10.5,10.49,10.5,49400.0,10.49,10.5,10.49,10.5,49400.0
2011-10-24 14:50:00,10.5,10.52,10.49,10.5,98900.0,10.5,10.52,10.49,10.5,98900.0
2011-10-24 15:00:00,10.5,10.51,10.49,10.5,49800.0,10.5,10.51,10.49,10.5,49800.0
2011-10-24 15:10:00,10.5,10.51,10.48,10.5,115700.0,10.5,10.51,10.48,10.5,115700.0
2011-10-24 15:20:00,10.51,10.52,10.43,10.43,195000.0,10.51,10.52,10.43,10.43,195000.0
2011-10-24 15:30:00,10.43,10.49,10.43,10.49,127700.0,10.43,10.49,10.43,10.49,127700.0
2011-10-24 15:40:00,10.48,10.53,10.48,10.52,122600.0,10.48,10.53,10.48,10.52,122600.0
2011-10-24 15:50:00,10.53,10.55,10.51,10.54,317100.0,10.53,10.55,10.51,10.54,317100.0
2011-10-25 09:30:00,10.47,10.51,10.33,10.42,128400.0,10.47,10.51,10.33,10.42,128400.0
2011-10-25 09:40:00,10.42,10.47,10.39,10.45,87800.0,10.42,10.47,10.39,10.45,87800.0
2011-10-25 09:50:00,10.46,10.51,10.44,10.47,63300.0,10.46,10.51,10.44,10.47,63300.0
2011-10-25 10:00:00,10.47,10.5,10.41,10.49,92900.0,10.47,10.5,10.41,10.49,92900.0
2011-10-25 10:10:00,10.49,10.51,10.47,10.5,47000.0,10.49,10.51,10.47,10.5,47000.0
2011-10-25 10:20:00,10.49,10.53,10.49,10.52,42700.0,10.49,10.53,10.49,10.52,42700.0
2011-10-25 10:30:00,10.52,10.53,10.49,10.51,42700.0,10.52,10.53,10.49,10.51,42700.0
2011-10-25 10:40:00,10.52,10.52,10.5,10.5,14800.0,10.52,10.52,10.5,10.5,14800.0
2011-10-25 10:50:00,10.5,10.5,10.43,10.44,75900.0,10.5,10.5,10.43,10.44,75900.0
2011-10-25 11:00:00,10.45,10.46,10.42,10.45,35300.0,10.45,10.46,10.42,10.45,35300.0
2011-10-25 11:10:00,10.46,10.46,10.41,10.42,132300.0,10.46,10.46,10.41,10.42,132300.0
2011-10-25 11:20:00,10.42,10.45,10.42,10.44,22500.0,10.42,10.45,10.42,10.44,22500.0
2011-10-25 11:30:00,10.44,10.45,10.41,10.41,57900.0,10.44,10.45,10.41,10.41,57900.0
2011-10-25 11:40:00,10.42,10.42,10.38,10.4,40600.0,10.42,10.42,10.38,10.4,40600.0
2011-10-25 11:50:00,10.4,10.41,10.38,10.39,76900.0,10.4,10.41,10.38,10.39,76900.0
2011-10-25 12:00:00,10.4,10.45,10.39,10.43,49500.0,10.4,10.45,10.39,10.43,49500.0
2011-10-25 12:10:00,10.43,10.46,10.43,10.46,6800.0,10.43,10.46,10.43,10.46,6800.0
2011-10-25 12:20:00,10.45,10.46,10.45,10.46,9800.0,10.45,10.46,10.45,10.46,9800.0
2011-10-25 12:30:00,10.46,10.48,10.45,10.47,117400.0,10.46,10.48,10.45,10.47,117400.0
2011-10-25 12:40:00,10.46,10.46,10.41,10.41,33100.0,10.46,10.46,10.41,10.41,33100.0
2011-10-25 12:50:00,10.42,10.44,10.41,10.44,12600.0,10.42,10.44,10.41,10.44,12600.0
2011-10-25 13:00:00,10.43,10.47,10.43,10.46,33600.0,10.43,10.47,10.43,10.46,33600.0
2011-10-25 13:10:00,10.46,10.46,10.44,10.44,7700.0,10.46,10.46,10.44,10.44,7700.0
2011-10-25 13:20:00,10.44,10.46,10.44,10.45,120400.0,10.44,10.46,10.44,10.45,120400.0
2011-10-25 13:30:00,10.45,10.46,10.44,10.46,27400.0,10.45,10.46,10.44,10.46,27400.0
2011-10-25 13:40:00,10.46,10.46,10.45,10.45,20400.0,10.46,10.46,10.45,10.45,20400.0
2011-10-25 13:50:00,10.46,10.5,10.43,10.44,81400.0,10.46,10.5,10.43,10.44,81400.0
2011-10-25 14:00:00,10.44,10.46,10.41,10.41,226100.0,10.44,10.46,10.41,10.41,226100.0
2011-10-25 14:10:00,10.4,10.4,10.35,10.37,50200.0,10.4,10.4,10.35,10.37,50200.0
2011-10-25 14:20:00,10.37,10.38,10.36,10.38,19100.0,10.37,10.38,10.36,10.38,19100.0
2011-10-25 14:30:00,10.37,10.37,10.33,10.34,46600.0,10.37,10.37,10.33,10.34,46600.0
2011-10-25 14:40:00,10.34,10.38,10.33,10.36,23100.0,10.34,10.38,10.33,10.36,23100.0
2011-10-25 14:50:00,10.36,10.41,10.36,10.41,33900.0,10.36,10.41,10.36,10.41,33900.0
2011-10-25 15:00:00,10.42,10.44,10.4,10.41,44700.0,10.42,10.44,10.4,10.41,44700.0
2011-10-25 15:10:00,10.4,10.41,10.38,10.38,44200.0,10.4,10.41,10.38,10.38,44200.0
2011-10-25 15:20:00,10.38,10.39,10.33,10.34,56700.0,10.38,10.39,10.33,10.34,56700.0
2011-10-25 15:30:00,10.35,10.38,10.34,10.34,55300.0,10.35,10.38,10.34,10.34,55300.0
2011-10-25 15:40:00,10.34,10.36,10.32,10.33,67600.0,10.34,10.36,10.32,10.33,67600.0
2011-10-25 15:50:00,10.33,10.35,10.29,10.35,192300.0,10.33,10.35,10.29,10.35,192300.0
2011-10-26 09:30:00,10.47,10.47,10.01,10.35,58600.0,10.47,10.47,10.01,10.35,58600.0
2011-10-26 09:40:00,10.36,10.4,10.32,10.32,46000.0,10.36,10.4,10.32,10.32,46000.0
2011-10-26 09:50:00,10.32,10.32,10.28,10.29,67700.0,10.32,10.32,10.28,10.29,67700.0
2011-10-26 10:00:00,10.29,10.3,10.22,10.22,62900.0,10.29,10.3,10.22,10.22,62900.0
2011-10-26 10:10:00,10.22,10.24,10.18,10.22,77400.0,10.22,10.24,10.18,10.22,77400.0
2011-10-26 10:20:00,10.23,10.27,10.22,10.27,42400.0,10.23,10.27,10.22,10.27,42400.0
2011-10-26 10:30:00,10.26,10.27,10.2,10.2,88900.0,10.26,10.27,10.2,10.2,88900.0
2011-10-26 10:40:00,10.2,10.2,10.07,10.07,53500.0,10.2,10.2,10.07,10.07,53500.0
2011-10-26 10:50:00,10.07,10.13,10.05,10.12,73900.0,10.07,10.13,10.05,10.12,73900.0
2011-10-26 11:00:00,10.13,10.18,10.12,10.14,25500.0,10.13,10.18,10.12,10.14,25500.0
2011-10-26 11:10:00,10.14,10.21,10.13,10.2,35100.0,10.14,10.21,10.13,10.2,35100.0
2011-10-26 11:20:00,10.2,10.23,10.19,10.22,113800.0,10.2,10.23,10.19,10.22,113800.0
2011-10-26 11:30:00,10.21,10.25,10.21,10.24,72800.0,10.21,10.25,10.21,10.24,72800.0
2011-10-26 11:40:00,10.23,10.27,10.22,10.24,70800.0,10.23,10.27,10.22,10.24,70800.0
2011-10-26 11:50:00,10.24,10.25,10.24,10.25,13400.0,10.24,10.25,10.24,10.25,13400.0
2011-10-26 12:00:00,10.24,10.25,10.24,10.24,6500.0,10.24,10.25,10.24,10.24,6500.0
2011-10-26 12:10:00,10.24,10.25,10.21,10.21,20300.0,10.24,10.25,10.21,10.21,20300.0
2011-10-26 12:20:00,10.22,10.22,10.19,10.2,79100.0,10.22,10.22,10.19,10.2,79100.0
2011-10-26 12:30:00,10.2,10.21,10.19,10.2,22300.0,10.2,10.21,10.19,10.2,22300.0
2011-10-26 12:40:00,10.2,10.21,10.16,10.16,29700.0,10.2,10.21,10.16,10.16,29700.0
2011-10-26 12:50:00,10.17,10.22,10.16,10.19,66500.0,10.17,10.22,10.16,10.19,66500.0
2011-10-26 13:00:00,10.19,10.19,10.16,10.16,24800.0,10.19,10.19,10.16,10.16,24800.0
2011-10-26 13:10:00,10.15,10.18,10.15,10.18,19300.0,10.15,10.18,10.15,10.18,19300.0
2011-10-26 13:20:00,10.19,10.24,10.19,10.23,31700.0,10.19,10.24,10.19,10.23,31700.0
2011-10-26 13:30:00,10.24,10.33,10.23,10.29,157100.0,10.24,10.33,10.23,10.29,157100.0
2011-10-26 13:40:00,10.3,10.31,10.27,10.3,162200.0,10.3,10.31,10.27,10.3,162200.0
2011-10-26 13:50:00,10.3,10.32,10.26,10.29,135500.0,10.3,10.32,10.26,10.29,135500.0
2011-10-26 14:00:00,10.29,10.35,10.28,10.33,158100.0,10.29,10.35,10.28,10.33,158100.0
2011-10-26 14:10:00,10.32,10.37,10.29,10.34,342700.0,10.32,10.37,10.29,10.34,342700.0
2011-10-26 14:20:00,10.34,10.38,10.33,10.36,75600.0,10.34,10.38,10.33,10.36,75600.0
2011-10-26 14:30:00,10.37,10.44,10.36,10.41,76200.0,10.37,10.44,10.36,10.41,76200.0
2011-10-26 14:40:00,10.41,10.42,10.35,10.36,61600.0,10.41,10.42,10.35,10.36,61600.0
2011-10-26 14:50:00,10.35,10.37,10.32,10.35,24700.0,10.35,10.37,10.32,10.35,24700.0
2011-10-26 15:00:00,10.34,10.38,10.34,10.36,24100.0,10.34,10.38,10.34,10.36,24100.0
2011-10-26 15:10:00,10.36,10.42,10.36,10.37,42500.0,10.36,10.42,10.36,10.37,42500.0
2011-10-26 15:20:00,10.37,10.39,10.35,10.35,138400.0,10.37,10.39,10.35,10.35,138400.0
2011-10-26 15:30:00,10.36,10.37,10.32,10.34,284700.0,10.36,10.37,10.32,10.34,284700.0
2011-10-26 15:40:00,10.33,10.35,10.29,10.3,159200.0,10.33,10.35,10.29,10.3,159200.0
2011-10-26 15:50:00,10.29,10.35,10.25,10.29,316900.0,10.29,10.35,10.25,10.29,316900.0
2011-10-27 09:30:00,10.74,10.99,10.54,10.89,838600.0,10.74,10.99,10.54,10.89,838600.0
2011-10-27 09:40:00,10.9,10.95,10.83,10.93,793400.0,10.9,10.95,10.83,10.93,793400.0
2011-10-27 09:50:00,10.93,10.93,10.88,10.88,308400.0,10.93,10.93,10.88,10.88,308400.0
2011-10-27 10:00:00,10.88,10.91,10.82,10.83,244500.0,10.88,10.91,10.82,10.83,244500.0
2011-10-27 10:10:00,10.83,10.85,10.78,10.79,1036800.0,10.83,10.85,10.78,10.79,1036800.0
2011-10-27 10:20:00,10.79,10.8,10.75,10.8,212300.0,10.79,10.8,10.75,10.8,212300.0
2011-10-27 10:30:00,10.81,10.84,10.79,10.84,46500.0,10.81,10.84,10.79,10.84,46500.0
2011-10-27 10:40:00,10.84,10.92,10.83,10.92,370200.0,10.84,10.92,10.83,10.92,370200.0
2011-10-27 10:50:00,10.92,10.99,10.91,10.98,203700.0,10.92,10.99,10.91,10.98,203700.0
2011-10-27 11:00:00,10.99,11.04,10.98,11.03,234800.0,10.99,11.04,10.98,11.03,234800.0
2011-10-27 11:10:00,11.02,11.02,10.97,10.97,608300.0,11.02,11.02,10.97,10.97,608300.0
2011-10-27 11:20:00,10.98,10.98,10.94,10.95,190700.0,10.98,10.98,10.94,10.95,190700.0
2011-10-27 11:30:00,10.95,10.95,10.9,10.93,156600.0,10.95,10.95,10.9,10.93,156600.0
2011-10-27 11:40:00,10.92,10.94,10.91,10.93,269000.0,10.92,10.94,10.91,10.93,269000.0
2011-10-27 11:50:00,10.93,11.04,10.93,11.01,534000.0,10.93,11.04,10.93,11.01,534000.0
2011-10-27 12:00:00,11.01,11.13,11.01,11.11,351500.0,11.01,11.13,11.01,11.11,351500.0
2011-10-27 12:10:00,11.12,11.16,11.09,11.1,173000.0,11.12,11.16,11.09,11.1,173000.0
2011-10-27 12:20:00,11.1,11.11,11.03,11.04,81400.0,11.1,11.11,11.03,11.04,81400.0
2011-10-27 12:30:00,11.03,11.04,10.95,10.96,119400.0,11.03,11.04,10.95,10.96,119400.0
2011-10-27 12:40:00,10.96,10.99,10.9,10.99,307400.0,10.96,10.99,10.9,10.99,307400.0
2011-10-27 12:50:00,10.98,10.99,10.97,10.99,75000.0,10.98,10.99,10.97,10.99,75000.0
2011-10-27 13:00:00,11.0,11.02,10.99,11.0,127800.0,11.0,11.02,10.99,11.0,127800.0
2011-10-27 13:10:00,11.0,11.02,10.98,10.98,112500.0,11.0,11.02,10.98,10.98,112500.0
2011-10-27 13:20:00,10.98,11.0,10.96,11.0,56900.0,10.98,11.0,10.96,11.0,56900.0
2011-10-27 13:30:00,11.0,11.03,10.99,11.03,57200.0,11.0,11.03,10.99,11.03,57200.0
2011-10-27 13:40:00,11.03,11.09,11.02,11.08,147300.0,11.03,11.09,11.02,11.08,147300.0
2011-10-27 13:50:00,11.09,11.1,11.08,11.09,67500.0,11.09,11.1,11.08,11.09,67500.0
2011-10-27 14:00:00,11.09,11.22,11.09,11.19,375300.0,11.09,11.22,11.09,11.19,375300.0
2011-10-27 14:10:00,11.2,11.22,11.15,11.16,284300.0,11.2,11.22,11.15,11.16,284300.0
2011-10-27 14:20:00,11.15,11.25,11.15,11.24,463800.0,11.15,11.25,11.15,11.24,463800.0
2011-10-27 14:30:00,11.24,11.34,11.22,11.34,429400.0,11.24,11.34,11.22,11.34,429400.0
2011-10-27 14:40:00,11.34,11.34,11.26,11.26,300600.0,11.34,11.34,11.26,11.26,300600.0
2011-10-27 14:50:00,11.26,11.28,11.19,11.23,464700.0,11.26,11.28,11.19,11.23,464700.0
2011-10-27 15:00:00,11.23,11.29,11.23,11.29,228900.0,11.23,11.29,11.23,11.29,228900.0
2011-10-27 15:10:00,11.29,11.3,11.25,11.28,166000.0,11.29,11.3,11.25,11.28,166000.0
2011-10-27 15:20:00,11.28,11.3,11.26,11.26,216000.0,11.28,11.3,11.26,11.26,216000.0
2011-10-27 15:30:00,11.26,11.27,11.19,11.21,524600.0,11.26,11.27,11.19,11.21,524600.0
2011-10-27 15:40:00,11.2,11.24,11.12,11.13,543900.0,11.2,11.24,11.12,11.13,543900.0
2011-10-27 15:50:00,11.13,11.17,11.12,11.16,451200.0,11.13,11.17,11.12,11.16,451200.0
2011-10-28 09:30:00,11.14,11.3,11.1,11.29,110600.0,11.14,11.3,11.1,11.29,110600.0
2011-10-28 09:40:00,11.28,11.29,11.19,11.22,84100.0,11.28,11.29,11.19,11.22,84100.0
2011-10-28 09:50:00,11.22,11.3,11.21,11.29,72200.0,11.22,11.3,11.21,11.29,72200.0
2011-10-28 10:00:00,11.29,11.3,11.25,11.25,108400.0,11.29,11.3,11.25,11.25,108400.0
2011-10-28 10:10:00,11.26,11.3,11.25,11.3,88800.0,11.26,11.3,11.25,11.3,88800.0
2011-10-28 10:20:00,11.3,11.34,11.29,11.3,81500.0,11.3,11.34,11.29,11.3,81500.0
2011-10-28 10:30:00,11.31,11.35,11.3,11.35,69100.0,11.31,11.35,11.3,11.35,69100.0
2011-10-28 10:40:00,11.35,11.35,11.3,11.32,68200.0,11.35,11.35,11.3,11.32,68200.0
2011-10-28 10:50:00,11.32,11.38,11.31,11.36,84600.0,11.32,11.38,11.31,11.36,84600.0
2011-10-28 11:00:00,11.37,11.38,11.34,11.36,149400.0,11.37,11.38,11.34,11.36,149400.0
2011-10-28 11:10:00,11.37,11.38,11.36,11.38,22900.0,11.37,11.38,11.36,11.38,22900.0
2011-10-28 11:20:00,11.38,11.38,11.32,11.33,80600.0,11.38,11.38,11.32,11.33,80600.0
2011-10-28 11:30:00,11.32,11.33,11.25,11.25,90900.0,11.32,11.33,11.25,11.25,90900.0
2011-10-28 11:40:00,11.25,11.25,11.16,11.18,216400.0,11.25,11.25,11.16,11.18,216400.0
2011-10-28 11:50:00,11.18,11.18,11.14,11.14,84400.0,11.18,11.18,11.14,11.14,84400.0
2011-10-28 12:00:00,11.15,11.18,11.14,11.18,32700.0,11.15,11.18,11.14,11.18,32700.0
2011-10-28 12:10:00,11.17,11.22,11.17,11.21,50200.0,11.17,11.22,11.17,11.21,50200.0
2011-10-28 12:20:00,11.2,11.23,11.18,11.2,82300.0,11.2,11.23,11.18,11.2,82300.0
2011-10-28 12:30:00,11.2,11.2,11.18,11.19,32800.0,11.2,11.2,11.18,11.19,32800.0
2011-10-28 12:40:00,11.19,11.22,11.18,11.22,32000.0,11.19,11.22,11.18,11.22,32000.0
2011-10-28 12:50:00,11.21,11.23,11.2,11.23,33800.0,11.21,11.23,11.2,11.23,33800.0
2011-10-28 13:00:00,11.22,11.23,11.18,11.18,44100.0,11.22,11.23,11.18,11.18,44100.0
2011-10-28 13:10:00,11.18,11.21,11.18,11.21,21800.0,11.18,11.21,11.18,11.21,21800.0
2011-10-28 13:20:00,11.21,11.22,11.2,11.21,21200.0,11.21,11.22,11.2,11.21,21200.0
2011-10-28 13:30:00,11.21,11.22,11.19,11.19,33100.0,11.21,11.22,11.19,11.19,33100.0
2011-10-28 13:40:00,11.19,11.2,11.16,11.19,62700.0,11.19,11.2,11.16,11.19,62700.0
2011-10-28 13:50:00,11.19,11.22,11.19,11.2,47500.0,11.19,11.22,11.19,11.2,47500.0
2011-10-28 14:00:00,11.21,11.21,11.16,11.2,81600.0,11.21,11.21,11.16,11.2,81600.0
2011-10-28 14:10:00,11.2,11.21,11.17,11.17,68500.0,11.2,11.21,11.17,11.17,68500.0
2011-10-28 14:20:00,11.18,11.18,11.15,11.18,122400.0,11.18,11.18,11.15,11.18,122400.0
2011-10-28 14:30:00,11.18,11.2,11.17,11.19,50100.0,11.18,11.2,11.17,11.19,50100.0
2011-10-28 14:40:00,11.18,11.21,11.18,11.2,39400.0,11.18,11.21,11.18,11.2,39400.0
2011-10-28 14:50:00,11.21,11.21,11.17,11.17,62500.0,11.21,11.21,11.17,11.17,62500.0
2011-10-28 15:00:00,11.18,11.21,11.17,11.21,107900.0,11.18,11.21,11.17,11.21,107900.0
2011-10-28 15:10:00,11.21,11.21,11.18,11.19,61700.0,11.21,11.21,11.18,11.19,61700.0
2011-10-28 15:20:00,11.19,11.21,11.18,11.21,72400.0,11.19,11.21,11.18,11.21,72400.0
2011-10-28 15:30:00,11.21,11.21,11.2,11.21,107800.0,11.21,11.21,11.2,11.21,107800.0
2011-10-28 15:40:00,11.21,11.21,11.16,11.18,420000.0,11.21,11.21,11.16,11.18,420000.0
2011-10-28 15:50:00,11.17,11.18,11.09,11.11,756300.0,11.17,11.18,11.09,11.11,756300.0
2011-10-31 09:30:00,11.03,11.05,10.91,10.91,158800.0,11.03,11.05,10.91,10.91,158800.0
2011-10-31 09:40:00,10.91,10.97,10.88,10.94,99300.0,10.91,10.97,10.88,10.94,99300.0
2011-10-31 09:50:00,10.94,10.98,10.93,10.98,38200.0,10.94,10.98,10.93,10.98,38200.0
2011-10-31 10:00:00,10.98,11.01,10.94,11.01,84500.0,10.98,11.01,10.94,11.01,84500.0
2011-10-31 10:10:00,11.02,11.08,11.02,11.05,106400.0,11.02,11.08,11.02,11.05,106400.0
2011-10-31 10:20:00,11.04,11.09,11.03,11.09,74600.0,11.04,11.09,11.03,11.09,74600.0
2011-10-31 10:30:00,11.08,11.16,11.08,11.15,192800.0,11.08,11.16,11.08,11.15,192800.0
2011-10-31 10:40:00,11.15,11.16,11.05,11.07,117700.0,11.15,11.16,11.05,11.07,117700.0
2011-10-31 10:50:00,11.08,11.11,11.07,11.07,83100.0,11.08,11.11,11.07,11.07,83100.0
2011-10-31 11:00:00,11.07,11.14,11.05,11.14,83800.0,11.07,11.14,11.05,11.14,83800.0
2011-10-31 11:10:00,11.13,11.15,11.11,11.12,99100.0,11.13,11.15,11.11,11.12,99100.0
2011-10-31 11:20:00,11.13,11.15,11.12,11.13,62800.0,11.13,11.15,11.12,11.13,62800.0
2011-10-31 11:30:00,11.13,11.19,11.13,11.19,71100.0,11.13,11.19,11.13,11.19,71100.0
2011-10-31 11:40:00,11.19,11.23,11.19,11.22,110800.0,11.19,11.23,11.19,11.22,110800.0
2011-10-31 11:50:00,11.22,11.22,11.19,11.19,56200.0,11.22,11.22,11.19,11.19,56200.0
2011-10-31 12:00:00,11.18,11.18,11.16,11.18,31700.0,11.18,11.18,11.16,11.18,31700.0
2011-10-31 12:10:00,11.18,11.2,11.12,11.12,86900.0,11.18,11.2,11.12,11.12,86900.0
2011-10-31 12:20:00,11.13,11.15,11.12,11.13,40800.0,11.13,11.15,11.12,11.13,40800.0
2011-10-31 12:30:00,11.12,11.14,11.12,11.14,57500.0,11.12,11.14,11.12,11.14,57500.0
2011-10-31 12:40:00,11.14,11.14,11.12,11.13,59800.0,11.14,11.14,11.12,11.13,59800.0
2011-10-31 12:50:00,11.14,11.16,11.13,11.16,50800.0,11.14,11.16,11.13,11.16,50800.0
2011-10-31 13:00:00,11.16,11.19,11.15,11.19,73500.0,11.16,11.19,11.15,11.19,73500.0
2011-10-31 13:10:00,11.19,11.2,11.17,11.17,59500.0,11.19,11.2,11.17,11.17,59500.0
2011-10-31 13:20:00,11.17,11.18,11.14,11.15,40800.0,11.17,11.18,11.14,11.15,40800.0
2011-10-31 13:30:00,11.15,11.22,11.14,11.22,108300.0,11.15,11.22,11.14,11.22,108300.0
2011-10-31 13:40:00,11.21,11.22,11.19,11.22,79300.0,11.21,11.22,11.19,11.22,79300.0
2011-10-31 13:50:00,11.22,11.23,11.19,11.19,91900.0,11.22,11.23,11.19,11.19,91900.0
2011-10-31 14:00:00,11.19,11.19,11.18,11.19,56900.0,11.19,11.19,11.18,11.19,56900.0
2011-10-31 14:10:00,11.19,11.19,11.15,11.16,77700.0,11.19,11.19,11.15,11.16,77700.0
2011-10-31 14:20:00,11.17,11.18,11.14,11.14,75400.0,11.17,11.18,11.14,11.14,75400.0
2011-10-31 14:30:00,11.14,11.16,11.13,11.13,68900.0,11.14,11.16,11.13,11.13,68900.0
2011-10-31 14:40:00,11.13,11.16,11.13,11.16,59900.0,11.13,11.16,11.13,11.16,59900.0
2011-10-31 14:50:00,11.16,11.18,11.16,11.16,130400.0,11.16,11.18,11.16,11.16,130400.0
2011-10-31 15:00:00,11.16,11.17,11.14,11.15,72100.0,11.16,11.17,11.14,11.15,72100.0
2011-10-31 15:10:00,11.14,11.16,11.12,11.12,91600.0,11.14,11.16,11.12,11.12,91600.0
2011-10-31 15:20:00,11.12,11.15,11.12,11.13,205200.0,11.12,11.15,11.12,11.13,205200.0
2011-10-31 15:30:00,11.13,11.18,11.11,11.17,182400.0,11.13,11.18,11.11,11.17,182400.0
2011-10-31 15:40:00,11.17,11.2,11.14,11.16,201600.0,11.17,11.2,11.14,11.16,201600.0
2011-10-31 15:50:00,11.15,11.16,11.07,11.07,412600.0,11.15,11.16,11.07,11.07,412600.0
2011-11-01 09:30:00,10.68,10.82,10.6,10.79,151200.0,10.68,10.82,10.6,10.79,151200.0
2011-11-01 09:40:00,10.79,10.9,10.79,10.9,103300.0,10.79,10.9,10.79,10.9,103300.0
2011-11-01 09:50:00,10.89,10.92,10.88,10.9,154100.0,10.89,10.92,10.88,10.9,154100.0
2011-11-01 10:00:00,10.89,10.94,10.83,10.92,131500.0,10.89,10.94,10.83,10.92,131500.0
2011-11-01 10:10:00,10.92,10.96,10.91,10.91,93100.0,10.92,10.96,10.91,10.91,93100.0
2011-11-01 10:20:00,10.91,10.92,10.85,10.89,68400.0,10.91,10.92,10.85,10.89,68400.0
2011-11-01 10:30:00,10.89,10.92,10.87,10.9,33700.0,10.89,10.92,10.87,10.9,33700.0
2011-11-01 10:40:00,10.9,10.92,10.89,10.91,53400.0,10.9,10.92,10.89,10.91,53400.0
2011-11-01 10:50:00,10.92,10.96,10.92,10.93,50800.0,10.92,10.96,10.92,10.93,50800.0
2011-11-01 11:00:00,10.93,10.95,10.9,10.91,48700.0,10.93,10.95,10.9,10.91,48700.0
2011-11-01 11:10:00,10.92,10.94,10.91,10.93,21700.0,10.92,10.94,10.91,10.93,21700.0
2011-11-01 11:20:00,10.93,10.94,10.86,10.87,100800.0,10.93,10.94,10.86,10.87,100800.0
2011-11-01 11:30:00,10.87,10.88,10.8,10.81,98100.0,10.87,10.88,10.8,10.81,98100.0
2011-11-01 11:40:00,10.8,10.82,10.74,10.76,74200.0,10.8,10.82,10.74,10.76,74200.0
2011-11-01 11:50:00,10.76,10.8,10.76,10.78,85200.0,10.76,10.8,10.76,10.78,85200.0
2011-11-01 12:00:00,10.78,10.79,10.72,10.79,77600.0,10.78,10.79,10.72,10.79,77600.0
2011-11-01 12:10:00,10.78,10.83,10.77,10.79,78000.0,10.78,10.83,10.77,10.79,78000.0
2011-11-01 12:20:00,10.78,10.8,10.77,10.78,61000.0,10.78,10.8,10.77,10.78,61000.0
2011-11-01 12:30:00,10.78,10.84,10.77,10.81,60300.0,10.78,10.84,10.77,10.81,60300.0
2011-11-01 12:40:00,10.81,10.82,10.75,10.75,107600.0,10.81,10.82,10.75,10.75,107600.0
2011-11-01 12:50:00,10.74,10.79,10.73,10.77,93200.0,10.74,10.79,10.73,10.77,93200.0
2011-11-01 13:00:00,10.77,10.82,10.74,10.79,108800.0,10.77,10.82,10.74,10.79,108800.0
2011-11-01 13:10:00,10.78,10.82,10.77,10.78,45800.0,10.78,10.82,10.77,10.78,45800.0
2011-11-01 13:20:00,10.77,10.88,10.76,10.86,127000.0,10.77,10.88,10.76,10.86,127000.0
2011-11-01 13:30:00,10.87,10.93,10.86,10.88,152700.0,10.87,10.93,10.86,10.88,152700.0
2011-11-01 13:40:00,10.87,10.94,10.87,10.92,79700.0,10.87,10.94,10.87,10.92,79700.0
2011-11-01 13:50:00,10.92,10.95,10.86,10.88,130300.0,10.92,10.95,10.86,10.88,130300.0
2011-11-01 14:00:00,10.88,10.93,10.86,10.92,88600.0,10.88,10.93,10.86,10.92,88600.0
2011-11-01 14:10:00,10.92,10.93,10.88,10.9,69500.0,10.92,10.93,10.88,10.9,69500.0
2011-11-01 14:20:00,10.9,10.95,10.89,10.92,98200.0,10.9,10.95,10.89,10.92,98200.0
2011-11-01 14:30:00,10.91,10.92,10.85,10.85,66300.0,10.91,10.92,10.85,10.85,66300.0
2011-11-01 14:40:00,10.85,10.9,10.83,10.87,62700.0,10.85,10.9,10.83,10.87,62700.0
2011-11-01 14:50:00,10.87,10.89,10.81,10.83,68900.0,10.87,10.89,10.81,10.83,68900.0
2011-11-01 15:00:00,10.84,10.84,10.77,10.78,116100.0,10.84,10.84,10.77,10.78,116100.0
2011-11-01 15:10:00,10.78,10.84,10.78,10.82,93800.0,10.78,10.84,10.78,10.82,93800.0
2011-11-01 15:20:00,10.82,10.83,10.76,10.8,95300.0,10.82,10.83,10.76,10.8,95300.0
2011-11-01 15:30:00,10.8,10.88,10.79,10.87,118000.0,10.8,10.88,10.79,10.87,118000.0
2011-11-01 15:40:00,10.88,10.88,10.76,10.8,201500.0,10.88,10.88,10.76,10.8,201500.0
2011-11-01 15:50:00,10.8,10.81,10.78,10.8,257300.0,10.8,10.81,10.78,10.8,257300.0
2011-11-02 09:30:00,10.93,10.97,10.91,10.93,61100.0,10.93,10.97,10.91,10.93,61100.0
2011-11-02 09:40:00,10.93,10.97,10.91,10.92,54300.0,10.93,10.97,10.91,10.92,54300.0
2011-11-02 09:50:00,10.92,10.92,10.86,10.88,37000.0,10.92,10.92,10.86,10.88,37000.0
2011-11-02 10:00:00,10.88,10.91,10.84,10.87,28500.0,10.88,10.91,10.84,10.87,28500.0
2011-11-02 10:10:00,10.87,10.92,10.86,10.91,29700.0,10.87,10.92,10.86,10.91,29700.0
2011-11-02 10:20:00,10.91,10.95,10.9,10.94,23300.0,10.91,10.95,10.9,10.94,23300.0
2011-11-02 10:30:00,10.95,10.99,10.94,10.98,38600.0,10.95,10.99,10.94,10.98,38600.0
2011-11-02 10:40:00,10.99,11.06,10.98,11.06,69700.0,10.99,11.06,10.98,11.06,69700.0
2011-11-02 10:50:00,11.06,11.11,11.05,11.08,43800.0,11.06,11.11,11.05,11.08,43800.0
2011-11-02 11:00:00,11.07,11.1,11.05,11.1,87600.0,11.07,11.1,11.05,11.1,87600.0
2011-11-02 11:10:00,11.09,11.1,11.05,11.08,22400.0,11.09,11.1,11.05,11.08,22400.0
2011-11-02 11:20:00,11.08,11.09,11.03,11.04,15400.0,11.08,11.09,11.03,11.04,15400.0
2011-11-02 11:30:00,11.03,11.04,10.99,10.99,34500.0,11.03,11.04,10.99,10.99,34500.0
2011-11-02 11:40:00,11.0,11.0,10.97,10.97,20700.0,11.0,11.0,10.97,10.97,20700.0
2011-11-02 11:50:00,10.97,10.98,10.96,10.96,25800.0,10.97,10.98,10.96,10.96,25800.0
2011-11-02 12:00:00,10.96,10.97,10.93,10.93,62600.0,10.96,10.97,10.93,10.93,62600.0
2011-11-02 12:10:00,10.94,10.97,10.91,10.91,56400.0,10.94,10.97,10.91,10.91,56400.0
2011-11-02 12:20:00,10.92,10.92,10.89,10.91,52700.0,10.92,10.92,10.89,10.91,52700.0
2011-11-02 12:30:00,10.92,10.93,10.86,10.89,86800.0,10.92,10.93,10.86,10.89,86800.0
2011-11-02 12:40:00,10.89,10.94,10.88,10.88,43900.0,10.89,10.94,10.88,10.88,43900.0
2011-11-02 12:50:00,10.88,10.89,10.84,10.84,25900.0,10.88,10.89,10.84,10.84,25900.0
2011-11-02 13:00:00,10.84,10.87,10.8,10.85,111100.0,10.84,10.87,10.8,10.85,111100.0
2011-11-02 13:10:00,10.85,10.89,10.85,10.87,43800.0,10.85,10.89,10.85,10.87,43800.0
2011-11-02 13:20:00,10.86,10.87,10.84,10.86,58300.0,10.86,10.87,10.84,10.86,58300.0
2011-11-02 13:30:00,10.86,10.89,10.85,10.89,29900.0,10.86,10.89,10.85,10.89,29900.0
2011-11-02 13:40:00,10.88,10.94,10.88,10.93,70100.0,10.88,10.94,10.88,10.93,70100.0
2011-11-02 13:50:00,10.93,10.94,10.93,10.94,86800.0,10.93,10.94,10.93,10.94,86800.0
2011-11-02 14:00:00,10.93,10.94,10.89,10.89,114900.0,10.93,10.94,10.89,10.89,114900.0
2011-11-02 14:10:00,10.89,10.93,10.87,10.91,48200.0,10.89,10.93,10.87,10.91,48200.0
2011-11-02 14:20:00,10.91,10.95,10.91,10.93,48000.0,10.91,10.95,10.91,10.93,48000.0
2011-11-02 14:30:00,10.93,10.98,10.91,10.96,34100.0,10.93,10.98,10.91,10.96,34100.0
2011-11-02 14:40:00,10.96,10.96,10.92,10.95,33200.0,10.96,10.96,10.92,10.95,33200.0
2011-11-02 14:50:00,10.95,10.98,10.94,10.96,52700.0,10.95,10.98,10.94,10.96,52700.0
2011-11-02 15:00:00,10.96,10.98,10.94,10.96,63100.0,10.96,10.98,10.94,10.96,63100.0
2011-11-02 15:10:00,10.96,10.99,10.94,10.99,72300.0,10.96,10.99,10.94,10.99,72300.0
2011-11-02 15:20:00,10.99,11.02,10.96,10.97,50700.0,10.99,11.02,10.96,10.97,50700.0
2011-11-02 15:30:00,10.96,10.99,10.91,10.93,99500.0,10.96,10.99,10.91,10.93,99500.0
2011-11-02 15:40:00,10.92,10.95,10.9,10.92,154700.0,10.92,10.95,10.9,10.92,154700.0
2011-11-02 15:50:00,10.91,10.94,10.91,10.92,335600.0,10.91,10.94,10.91,10.92,335600.0
2011-11-03 09:30:00,11.05,11.11,11.04,11.04,94200.0,11.05,11.11,11.04,11.04,94200.0
2011-11-03 09:40:00,11.05,11.06,11.0,11.01,105700.0,11.05,11.06,11.0,11.01,105700.0
2011-11-03 09:50:00,11.0,11.0,10.93,10.96,51300.0,11.0,11.0,10.93,10.96,51300.0
2011-11-03 10:00:00,10.96,10.96,10.88,10.94,85400.0,10.96,10.96,10.88,10.94,85400.0
2011-11-03 10:10:00,10.95,11.03,10.94,11.03,72500.0,10.95,11.03,10.94,11.03,72500.0
2011-11-03 10:20:00,11.03,11.08,11.01,11.04,94300.0,11.03,11.08,11.01,11.04,94300.0
2011-11-03 10:30:00,11.04,11.06,11.0,11.05,84300.0,11.04,11.06,11.0,11.05,84300.0
2011-11-03 10:40:00,11.05,11.14,11.04,11.12,197600.0,11.05,11.14,11.04,11.12,197600.0
2011-11-03 10:50:00,11.11,11.14,11.1,11.1,55700.0,11.11,11.14,11.1,11.1,55700.0
2011-11-03 11:00:00,11.1,11.12,11.07,11.08,59100.0,11.1,11.12,11.07,11.08,59100.0
2011-11-03 11:10:00,11.08,11.12,11.08,11.12,86500.0,11.08,11.12,11.08,11.12,86500.0
2011-11-03 11:20:00,11.12,11.12,11.11,11.12,64000.0,11.12,11.12,11.11,11.12,64000.0
2011-11-03 11:30:00,11.12,11.12,11.08,11.1,42700.0,11.12,11.12,11.08,11.1,42700.0
2011-11-03 11:40:00,11.1,11.12,11.09,11.11,49900.0,11.1,11.12,11.09,11.11,49900.0
2011-11-03 11:50:00,11.11,11.14,11.07,11.07,41100.0,11.11,11.14,11.07,11.07,41100.0
2011-11-03 12:00:00,11.07,11.11,11.04,11.11,106100.0,11.07,11.11,11.04,11.11,106100.0
2011-11-03 12:10:00,11.11,11.13,11.1,11.11,98000.0,11.11,11.13,11.1,11.11,98000.0
2011-11-03 12:20:00,11.11,11.13,11.11,11.12,70400.0,11.11,11.13,11.11,11.12,70400.0
2011-11-03 12:30:00,11.12,11.13,11.1,11.11,61300.0,11.12,11.13,11.1,11.11,61300.0
2011-11-03 12:40:00,11.11,11.16,11.1,11.15,158000.0,11.11,11.16,11.1,11.15,158000.0
2011-11-03 12:50:00,11.16,11.16,11.13,11.14,149500.0,11.16,11.16,11.13,11.14,149500.0
2011-11-03 13:00:00,11.13,11.14,11.08,11.1,150400.0,11.13,11.14,11.08,11.1,150400.0
2011-11-03 13:10:00,11.11,11.14,11.09,11.11,127900.0,11.11,11.14,11.09,11.11,127900.0
2011-11-03 13:20:00,11.11,11.12,11.09,11.1,63500.0,11.11,11.12,11.09,11.1,63500.0
2011-11-03 13:30:00,11.1,11.11,11.09,11.1,48900.0,11.1,11.11,11.09,11.1,48900.0
2011-11-03 13:40:00,11.11,11.16,11.1,11.16,64500.0,11.11,11.16,11.1,11.16,64500.0
2011-11-03 13:50:00,11.15,11.16,11.12,11.12,124800.0,11.15,11.16,11.12,11.12,124800.0
2011-11-03 14:00:00,11.12,11.19,11.12,11.18,106500.0,11.12,11.19,11.12,11.18,106500.0
2011-11-03 14:10:00,11.18,11.19,11.15,11.16,79700.0,11.18,11.19,11.15,11.16,79700.0
2011-11-03 14:20:00,11.16,11.17,11.14,11.15,58600.0,11.16,11.17,11.14,11.15,58600.0
2011-11-03 14:30:00,11.15,11.17,11.14,11.16,75200.0,11.15,11.17,11.14,11.16,75200.0
2011-11-03 14:40:00,11.16,11.16,11.11,11.12,45900.0,11.16,11.16,11.11,11.12,45900.0
2011-11-03 14:50:00,11.13,11.13,11.12,11.13,36200.0,11.13,11.13,11.12,11.13,36200.0
2011-11-03 15:00:00,11.12,11.15,11.12,11.13,83400.0,11.12,11.15,11.12,11.13,83400.0
2011-11-03 15:10:00,11.14,11.15,11.13,11.15,104200.0,11.14,11.15,11.13,11.15,104200.0
2011-11-03 15:20:00,11.15,11.15,11.13,11.15,105000.0,11.15,11.15,11.13,11.15,105000.0
2011-11-03 15:30:00,11.15,11.16,11.12,11.13,144200.0,11.15,11.16,11.12,11.13,144200.0
2011-11-03 15:40:00,11.13,11.18,11.13,11.16,116900.0,11.13,11.18,11.13,11.16,116900.0
2011-11-03 15:50:00,11.15,11.18,11.11,11.11,555800.0,11.15,11.18,11.11,11.11,555800.0
2011-11-04 09:30:00,10.97,11.07,10.94,11.05,127300.0,10.97,11.07,10.94,11.05,127300.0
2011-11-04 09:40:00,11.05,11.07,11.02,11.05,90800.0,11.05,11.07,11.02,11.05,90800.0
2011-11-04 09:50:00,11.05,11.08,10.96,10.96,141700.0,11.05,11.08,10.96,10.96,141700.0
2011-11-04 10:00:00,10.95,11.0,10.95,10.99,84000.0,10.95,11.0,10.95,10.99,84000.0
2011-11-04 10:10:00,11.0,11.02,10.98,10.99,152100.0,11.0,11.02,10.98,10.99,152100.0
2011-11-04 10:20:00,11.0,11.0,10.96,10.96,34500.0,11.0,11.0,10.96,10.96,34500.0
2011-11-04 10:30:00,10.96,10.97,10.95,10.96,27800.0,10.96,10.97,10.95,10.96,27800.0
2011-11-04 10:40:00,10.97,11.05,10.96,11.05,56700.0,10.97,11.05,10.96,11.05,56700.0
2011-11-04 10:50:00,11.04,11.08,11.03,11.07,753200.0,11.04,11.08,11.03,11.07,753200.0
2011-11-04 11:00:00,11.08,11.11,11.07,11.07,262800.0,11.08,11.11,11.07,11.07,262800.0
2011-11-04 11:10:00,11.07,11.09,11.06,11.07,48800.0,11.07,11.09,11.06,11.07,48800.0
2011-11-04 11:20:00,11.07,11.11,11.05,11.1,106700.0,11.07,11.11,11.05,11.1,106700.0
2011-11-04 11:30:00,11.1,11.11,11.06,11.07,60000.0,11.1,11.11,11.06,11.07,60000.0
2011-11-04 11:40:00,11.08,11.09,11.05,11.07,184800.0,11.08,11.09,11.05,11.07,184800.0
2011-11-04 11:50:00,11.06,11.08,11.0,11.02,335500.0,11.06,11.08,11.0,11.02,335500.0
2011-11-04 12:00:00,11.02,11.05,11.02,11.04,65400.0,11.02,11.05,11.02,11.04,65400.0
2011-11-04 12:10:00,11.04,11.07,11.03,11.06,40100.0,11.04,11.07,11.03,11.06,40100.0
2011-11-04 12:20:00,11.06,11.06,11.04,11.05,44300.0,11.06,11.06,11.04,11.05,44300.0
2011-11-04 12:30:00,11.06,11.07,11.05,11.05,52200.0,11.06,11.07,11.05,11.05,52200.0
2011-11-04 12:40:00,11.05,11.06,11.02,11.05,59400.0,11.05,11.06,11.02,11.05,59400.0
2011-11-04 12:50:00,11.05,11.07,11.05,11.06,43200.0,11.05,11.07,11.05,11.06,43200.0
2011-11-04 13:00:00,11.06,11.07,11.06,11.07,21700.0,11.06,11.07,11.06,11.07,21700.0
2011-11-04 13:10:00,11.07,11.13,11.07,11.12,61800.0,11.07,11.13,11.07,11.12,61800.0
2011-11-04 13:20:00,11.12,11.13,11.09,11.1,65300.0,11.12,11.13,11.09,11.1,65300.0
2011-11-04 13:30:00,11.11,11.12,11.1,11.12,33600.0,11.11,11.12,11.1,11.12,33600.0
2011-11-04 13:40:00,11.12,11.19,11.12,11.16,136200.0,11.12,11.19,11.12,11.16,136200.0
2011-11-04 13:50:00,11.16,11.17,11.13,11.13,58000.0,11.16,11.17,11.13,11.13,58000.0
2011-11-04 14:00:00,11.14,11.15,11.12,11.12,50500.0,11.14,11.15,11.12,11.12,50500.0
2011-11-04 14:10:00,11.13,11.14,11.12,11.14,29700.0,11.13,11.14,11.12,11.14,29700.0
2011-11-04 14:20:00,11.14,11.16,11.14,11.15,44500.0,11.14,11.16,11.14,11.15,44500.0
2011-11-04 14:30:00,11.15,11.16,11.1,11.11,58200.0,11.15,11.16,11.1,11.11,58200.0
2011-11-04 14:40:00,11.11,11.13,11.09,11.12,35000.0,11.11,11.13,11.09,11.12,35000.0
2011-11-04 14:50:00,11.12,11.12,11.09,11.1,47800.0,11.12,11.12,11.09,11.1,47800.0
2011-11-04 15:00:00,11.1,11.1,11.05,11.06,41800.0,11.1,11.1,11.05,11.06,41800.0
2011-11-04 15:10:00,11.06,11.1,11.05,11.1,35800.0,11.06,11.1,11.05,11.1,35800.0
2011-11-04 15:20:00,11.1,11.12,11.06,11.08,112500.0,11.1,11.12,11.06,11.08,112500.0
2011-11-04 15:30:00,11.09,11.09,11.07,11.08,63700.0,11.09,11.09,11.07,11.08,63700.0
2011-11-04 15:40:00,11.08,11.09,11.06,11.08,313700.0,11.08,11.09,11.06,11.08,313700.0
2011-11-04 15:50:00,11.08,11.11,11.05,11.09,544900.0,11.08,11.11,11.05,11.09,544900.0
2011-11-07 09:30:00,11.05,11.09,10.99,11.02,66800.0,11.05,11.09,10.99,11.02,66800.0
2011-11-07 09:40:00,11.01,11.06,10.97,10.99,87500.0,11.01,11.06,10.97,10.99,87500.0
2011-11-07 09:50:00,11.0,11.05,10.97,10.99,101400.0,11.0,11.05,10.97,10.99,101400.0
2011-11-07 10:00:00,10.98,10.99,10.95,10.98,51000.0,10.98,10.99,10.95,10.98,51000.0
2011-11-07 10:10:00,10.99,10.99,10.91,10.92,39900.0,10.99,10.99,10.91,10.92,39900.0
2011-11-07 10:20:00,10.92,10.94,10.9,10.91,43300.0,10.92,10.94,10.9,10.91,43300.0
2011-11-07 10:30:00,10.9,10.92,10.83,10.89,71900.0,10.9,10.92,10.83,10.89,71900.0
2011-11-07 10:40:00,10.88,10.91,10.85,10.86,56400.0,10.88,10.91,10.85,10.86,56400.0
2011-11-07 10:50:00,10.87,10.88,10.82,10.85,42300.0,10.87,10.88,10.82,10.85,42300.0
2011-11-07 11:00:00,10.84,10.93,10.82,10.9,133700.0,10.84,10.93,10.82,10.9,133700.0
2011-11-07 11:10:00,10.9,10.98,10.89,10.95,84600.0,10.9,10.98,10.89,10.95,84600.0
2011-11-07 11:20:00,10.95,10.95,10.89,10.9,30000.0,10.95,10.95,10.89,10.9,30000.0
2011-11-07 11:30:00,10.91,10.95,10.9,10.95,54800.0,10.91,10.95,10.9,10.95,54800.0
2011-11-07 11:40:00,10.96,11.02,10.95,11.0,145900.0,10.96,11.02,10.95,11.0,145900.0
2011-11-07 11:50:00,11.0,11.03,10.99,11.0,67700.0,11.0,11.03,10.99,11.0,67700.0
2011-11-07 12:00:00,10.99,11.04,10.99,11.02,109700.0,10.99,11.04,10.99,11.02,109700.0
2011-11-07 12:10:00,11.03,11.03,10.99,10.99,112800.0,11.03,11.03,10.99,10.99,112800.0
2011-11-07 12:20:00,10.98,10.99,10.95,10.97,212900.0,10.98,10.99,10.95,10.97,212900.0
2011-11-07 12:30:00,10.97,10.98,10.94,10.98,10400.0,10.97,10.98,10.94,10.98,10400.0
2011-11-07 12:40:00,10.98,10.99,10.97,10.97,16800.0,10.98,10.99,10.97,10.97,16800.0
2011-11-07 12:50:00,10.97,10.99,10.97,10.99,10700.0,10.97,10.99,10.97,10.99,10700.0
2011-11-07 13:00:00,11.0,11.0,10.98,10.98,33900.0,11.0,11.0,10.98,10.98,33900.0
2011-11-07 13:10:00,10.98,11.01,10.98,11.0,46000.0,10.98,11.01,10.98,11.0,46000.0
2011-11-07 13:20:00,11.0,11.01,11.0,11.0,11600.0,11.0,11.01,11.0,11.0,11600.0
2011-11-07 13:30:00,11.01,11.01,11.0,11.0,9400.0,11.01,11.01,11.0,11.0,9400.0
2011-11-07 13:40:00,11.0,11.0,10.97,10.98,17800.0,11.0,11.0,10.97,10.98,17800.0
2011-11-07 13:50:00,10.98,11.05,10.96,11.03,83100.0,10.98,11.05,10.96,11.03,83100.0
2011-11-07 14:00:00,11.04,11.06,11.01,11.02,113900.0,11.04,11.06,11.01,11.02,113900.0
2011-11-07 14:10:00,11.02,11.05,11.01,11.04,49600.0,11.02,11.05,11.01,11.04,49600.0
2011-11-07 14:20:00,11.04,11.06,11.03,11.04,53700.0,11.04,11.06,11.03,11.04,53700.0
2011-11-07 14:30:00,11.05,11.06,11.03,11.05,68900.0,11.05,11.06,11.03,11.05,68900.0
2011-11-07 14:40:00,11.04,11.04,11.02,11.03,23000.0,11.04,11.04,11.02,11.03,23000.0
2011-11-07 14:50:00,11.04,11.07,11.02,11.05,28300.0,11.04,11.07,11.02,11.05,28300.0
2011-11-07 15:00:00,11.06,11.07,11.05,11.05,60400.0,11.06,11.07,11.05,11.05,60400.0
2011-11-07 15:10:00,11.05,11.07,11.03,11.03,80800.0,11.05,11.07,11.03,11.03,80800.0
2011-11-07 15:20:00,11.04,11.06,11.02,11.03,57700.0,11.04,11.06,11.02,11.03,57700.0
2011-11-07 15:30:00,11.03,11.06,11.02,11.04,202600.0,11.03,11.06,11.02,11.04,202600.0
2011-11-07 15:40:00,11.04,11.05,10.99,11.0,208500.0,11.04,11.05,10.99,11.0,208500.0
2011-11-07 15:50:00,11.0,11.02,10.98,11.0,323400.0,11.0,11.02,10.98,11.0,323400.0
2011-11-08 09:30:00,11.05,11.08,10.98,11.02,78000.0,11.05,11.08,10.98,11.02,78000.0
2011-11-08 09:40:00,11.02,11.06,11.01,11.01,77300.0,11.02,11.06,11.01,11.01,77300.0
2011-11-08 09:50:00,11.02,11.1,10.99,11.1,84800.0,11.02,11.1,10.99,11.1,84800.0
2011-11-08 10:00:00,11.11,11.13,11.1,11.11,50800.0,11.11,11.13,11.1,11.11,50800.0
2011-11-08 10:10:00,11.11,11.13,11.06,11.12,62300.0,11.11,11.13,11.06,11.12,62300.0
2011-11-08 10:20:00,11.12,11.13,11.02,11.03,99800.0,11.12,11.13,11.02,11.03,99800.0
2011-11-08 10:30:00,11.02,11.05,11.01,11.04,25500.0,11.02,11.05,11.01,11.04,25500.0
2011-11-08 10:40:00,11.04,11.09,11.01,11.09,58500.0,11.04,11.09,11.01,11.09,58500.0
2011-11-08 10:50:00,11.08,11.09,11.02,11.02,26400.0,11.08,11.09,11.02,11.02,26400.0
2011-11-08 11:00:00,11.01,11.02,10.95,10.98,107500.0,11.01,11.02,10.95,10.98,107500.0
2011-11-08 11:10:00,10.98,11.0,10.95,11.0,91100.0,10.98,11.0,10.95,11.0,91100.0
2011-11-08 11:20:00,11.0,11.03,10.98,11.03,22500.0,11.0,11.03,10.98,11.03,22500.0
2011-11-08 11:30:00,11.03,11.05,11.01,11.03,13600.0,11.03,11.05,11.01,11.03,13600.0
2011-11-08 11:40:00,11.03,11.11,11.02,11.1,149900.0,11.03,11.11,11.02,11.1,149900.0
2011-11-08 11:50:00,11.11,11.16,11.1,11.14,119000.0,11.11,11.16,11.1,11.14,119000.0
2011-11-08 12:00:00,11.15,11.2,11.13,11.19,120500.0,11.15,11.2,11.13,11.19,120500.0
2011-11-08 12:10:00,11.18,11.22,11.18,11.21,81400.0,11.18,11.22,11.18,11.21,81400.0
2011-11-08 12:20:00,11.21,11.24,11.2,11.21,44800.0,11.21,11.24,11.2,11.21,44800.0
2011-11-08 12:30:00,11.22,11.25,11.21,11.24,37100.0,11.22,11.25,11.21,11.24,37100.0
2011-11-08 12:40:00,11.24,11.25,11.2,11.2,25400.0,11.24,11.25,11.2,11.2,25400.0
2011-11-08 12:50:00,11.2,11.24,11.2,11.23,37000.0,11.2,11.24,11.2,11.23,37000.0
2011-11-08 13:00:00,11.24,11.25,11.18,11.18,33800.0,11.24,11.25,11.18,11.18,33800.0
2011-11-08 13:10:00,11.19,11.19,11.13,11.14,44800.0,11.19,11.19,11.13,11.14,44800.0
2011-11-08 13:20:00,11.14,11.2,11.14,11.19,21200.0,11.14,11.2,11.14,11.19,21200.0
2011-11-08 13:30:00,11.19,11.22,11.19,11.22,11800.0,11.19,11.22,11.19,11.22,11800.0
2011-11-08 13:40:00,11.22,11.29,11.22,11.28,74700.0,11.22,11.29,11.22,11.28,74700.0
2011-11-08 13:50:00,11.28,11.3,11.26,11.28,56100.0,11.28,11.3,11.26,11.28,56100.0
2011-11-08 14:00:00,11.27,11.28,11.23,11.23,26900.0,11.27,11.28,11.23,11.23,26900.0
2011-11-08 14:10:00,11.24,11.25,11.23,11.23,12900.0,11.24,11.25,11.23,11.23,12900.0
2011-11-08 14:20:00,11.22,11.29,11.22,11.29,32500.0,11.22,11.29,11.22,11.29,32500.0
2011-11-08 14:30:00,11.29,11.3,11.27,11.28,82400.0,11.29,11.3,11.27,11.28,82400.0
2011-11-08 14:40:00,11.29,11.3,11.27,11.29,27000.0,11.29,11.3,11.27,11.29,27000.0
2011-11-08 14:50:00,11.29,11.3,11.27,11.29,54900.0,11.29,11.3,11.27,11.29,54900.0
2011-11-08 15:00:00,11.29,11.3,11.25,11.29,48100.0,11.29,11.3,11.25,11.29,48100.0
2011-11-08 15:10:00,11.3,11.35,11.3,11.31,150700.0,11.3,11.35,11.3,11.31,150700.0
2011-11-08 15:20:00,11.31,11.33,11.28,11.3,56500.0,11.31,11.33,11.28,11.3,56500.0
2011-11-08 15:30:00,11.3,11.32,11.29,11.3,81600.0,11.3,11.32,11.29,11.3,81600.0
2011-11-08 15:40:00,11.3,11.33,11.28,11.31,122000.0,11.3,11.33,11.28,11.31,122000.0
2011-11-08 15:50:00,11.31,11.33,11.28,11.3,339000.0,11.31,11.33,11.28,11.3,339000.0
2011-11-09 09:30:00,11.01,11.08,10.95,11.0,101500.0,11.01,11.08,10.95,11.0,101500.0
2011-11-09 09:40:00,11.01,11.06,10.99,11.06,92200.0,11.01,11.06,10.99,11.06,92200.0
2011-11-09 09:50:00,11.06,11.08,11.02,11.08,88800.0,11.06,11.08,11.02,11.08,88800.0
2011-11-09 10:00:00,11.08,11.11,11.06,11.1,86500.0,11.08,11.11,11.06,11.1,86500.0
2011-11-09 10:10:00,11.11,11.14,11.1,11.12,43300.0,11.11,11.14,11.1,11.12,43300.0
2011-11-09 10:20:00,11.12,11.13,11.07,11.07,86400.0,11.12,11.13,11.07,11.07,86400.0
2011-11-09 10:30:00,11.07,11.09,10.99,10.99,70200.0,11.07,11.09,10.99,10.99,70200.0
2011-11-09 10:40:00,10.99,11.07,10.98,11.04,75100.0,10.99,11.07,10.98,11.04,75100.0
2011-11-09 10:50:00,11.04,11.05,11.02,11.03,37600.0,11.04,11.05,11.02,11.03,37600.0
2011-11-09 11:00:00,11.03,11.06,11.02,11.06,31600.0,11.03,11.06,11.02,11.06,31600.0
2011-11-09 11:10:00,11.05,11.11,11.05,11.11,46300.0,11.05,11.11,11.05,11.11,46300.0
2011-11-09 11:20:00,11.1,11.12,11.1,11.11,43600.0,11.1,11.12,11.1,11.11,43600.0
2011-11-09 11:30:00,11.11,11.14,11.1,11.12,60300.0,11.11,11.14,11.1,11.12,60300.0
2011-11-09 11:40:00,11.13,11.14,11.09,11.13,17200.0,11.13,11.14,11.09,11.13,17200.0
2011-11-09 11:50:00,11.14,11.15,11.12,11.13,26600.0,11.14,11.15,11.12,11.13,26600.0
2011-11-09 12:00:00,11.12,11.13,11.1,11.11,19500.0,11.12,11.13,11.1,11.11,19500.0
2011-11-09 12:10:00,11.11,11.13,11.11,11.12,27000.0,11.11,11.13,11.11,11.12,27000.0
2011-11-09 12:20:00,11.13,11.13,11.08,11.08,79200.0,11.13,11.13,11.08,11.08,79200.0
2011-11-09 12:30:00,11.09,11.14,11.08,11.12,28300.0,11.09,11.14,11.08,11.12,28300.0
2011-11-09 12:40:00,11.12,11.17,11.1,11.15,89700.0,11.12,11.17,11.1,11.15,89700.0
2011-11-09 12:50:00,11.15,11.18,11.14,11.17,19200.0,11.15,11.18,11.14,11.17,19200.0
2011-11-09 13:00:00,11.17,11.19,11.16,11.16,49500.0,11.17,11.19,11.16,11.16,49500.0
2011-11-09 13:10:00,11.17,11.17,11.13,11.13,47100.0,11.17,11.17,11.13,11.13,47100.0
2011-11-09 13:20:00,11.14,11.15,11.12,11.14,48800.0,11.14,11.15,11.12,11.14,48800.0
2011-11-09 13:30:00,11.15,11.15,11.1,11.1,34100.0,11.15,11.15,11.1,11.1,34100.0
2011-11-09 13:40:00,11.1,11.11,11.09,11.09,52800.0,11.1,11.11,11.09,11.09,52800.0
2011-11-09 13:50:00,11.1,11.1,11.05,11.07,82400.0,11.1,11.1,11.05,11.07,82400.0
2011-11-09 14:00:00,11.08,11.08,11.0,11.03,85600.0,11.08,11.08,11.0,11.03,85600.0
2011-11-09 14:10:00,11.03,11.05,11.02,11.02,85900.0,11.03,11.05,11.02,11.02,85900.0
2011-11-09 14:20:00,11.02,11.03,10.97,11.01,97200.0,11.02,11.03,10.97,11.01,97200.0
2011-11-09 14:30:00,11.0,11.07,11.0,11.05,167800.0,11.0,11.07,11.0,11.05,167800.0
2011-11-09 14:40:00,11.06,11.11,11.04,11.1,206400.0,11.06,11.11,11.04,11.1,206400.0
2011-11-09 14:50:00,11.09,11.11,11.07,11.07,106300.0,11.09,11.11,11.07,11.07,106300.0
2011-11-09 15:00:00,11.07,11.11,11.07,11.1,93900.0,11.07,11.11,11.07,11.1,93900.0
2011-11-09 15:10:00,11.11,11.12,11.07,11.09,116100.0,11.11,11.12,11.07,11.09,116100.0
2011-11-09 15:20:00,11.09,11.12,11.07,11.1,126700.0,11.09,11.12,11.07,11.1,126700.0
2011-11-09 15:30:00,11.1,11.11,11.07,11.09,484300.0,11.1,11.11,11.07,11.09,484300.0
2011-11-09 15:40:00,11.09,11.13,11.07,11.08,266900.0,11.09,11.13,11.07,11.08,266900.0
2011-11-09 15:50:00,11.09,11.16,11.08,11.12,754200.0,11.09,11.16,11.08,11.12,754200.0
2011-11-10 09:30:00,11.23,11.25,11.17,11.21,72600.0,11.23,11.25,11.17,11.21,72600.0
2011-11-10 09:40:00,11.2,11.22,11.15,11.16,53000.0,11.2,11.22,11.15,11.16,53000.0
2011-11-10 09:50:00,11.16,11.17,11.1,11.1,51100.0,11.16,11.17,11.1,11.1,51100.0
2011-11-10 10:00:00,11.09,11.14,11.06,11.12,139700.0,11.09,11.14,11.06,11.12,139700.0
2011-11-10 10:10:00,11.11,11.12,11.08,11.1,79400.0,11.11,11.12,11.08,11.1,79400.0
2011-11-10 10:20:00,11.09,11.11,11.07,11.1,106300.0,11.09,11.11,11.07,11.1,106300.0
2011-11-10 10:30:00,11.1,11.1,11.0,11.03,109800.0,11.1,11.1,11.0,11.03,109800.0
2011-11-10 10:40:00,11.03,11.07,11.0,11.0,44100.0,11.03,11.07,11.0,11.0,44100.0
2011-11-10 10:50:00,11.01,11.08,11.01,11.07,33100.0,11.01,11.08,11.01,11.07,33100.0
2011-11-10 11:00:00,11.06,11.14,11.05,11.13,51500.0,11.06,11.14,11.05,11.13,51500.0
2011-11-10 11:10:00,11.13,11.15,11.11,11.11,27600.0,11.13,11.15,11.11,11.11,27600.0
2011-11-10 11:20:00,11.11,11.16,11.1,11.14,32600.0,11.11,11.16,11.1,11.14,32600.0
2011-11-10 11:30:00,11.13,11.18,11.13,11.17,35700.0,11.13,11.18,11.13,11.17,35700.0
2011-11-10 11:40:00,11.16,11.24,11.16,11.23,53500.0,11.16,11.24,11.16,11.23,53500.0
2011-11-10 11:50:00,11.23,11.23,11.19,11.19,25800.0,11.23,11.23,11.19,11.19,25800.0
2011-11-10 12:00:00,11.19,11.21,11.17,11.2,32200.0,11.19,11.21,11.17,11.2,32200.0
2011-11-10 12:10:00,11.21,11.22,11.18,11.2,29500.0,11.21,11.22,11.18,11.2,29500.0
2011-11-10 12:20:00,11.2,11.2,11.16,11.16,13300.0,11.2,11.2,11.16,11.16,13300.0
2011-11-10 12:30:00,11.16,11.17,11.12,11.13,19100.0,11.16,11.17,11.12,11.13,19100.0
2011-11-10 12:40:00,11.14,11.16,11.13,11.16,23500.0,11.14,11.16,11.13,11.16,23500.0
2011-11-10 12:50:00,11.16,11.21,11.16,11.21,29700.0,11.16,11.21,11.16,11.21,29700.0
2011-11-10 13:00:00,11.2,11.22,11.19,11.21,38000.0,11.2,11.22,11.19,11.21,38000.0
2011-11-10 13:10:00,11.21,11.25,11.21,11.24,63600.0,11.21,11.25,11.21,11.24,63600.0
2011-11-10 13:20:00,11.24,11.24,11.2,11.21,29600.0,11.24,11.24,11.2,11.21,29600.0
2011-11-10 13:30:00,11.2,11.21,11.19,11.2,37000.0,11.2,11.21,11.19,11.2,37000.0
2011-11-10 13:40:00,11.2,11.24,11.19,11.19,75900.0,11.2,11.24,11.19,11.19,75900.0
2011-11-10 13:50:00,11.19,11.23,11.18,11.23,48700.0,11.19,11.23,11.18,11.23,48700.0
2011-11-10 14:00:00,11.23,11.23,11.16,11.18,42600.0,11.23,11.23,11.16,11.18,42600.0
2011-11-10 14:10:00,11.17,11.21,11.17,11.21,27000.0,11.17,11.21,11.17,11.21,27000.0
2011-11-10 14:20:00,11.2,11.22,11.17,11.2,85700.0,11.2,11.22,11.17,11.2,85700.0
2011-11-10 14:30:00,11.19,11.2,11.16,11.18,46800.0,11.19,11.2,11.16,11.18,46800.0
2011-11-10 14:40:00,11.17,11.28,11.17,11.26,229700.0,11.17,11.28,11.17,11.26,229700.0
2011-11-10 14:50:00,11.26,11.26,11.2,11.22,66600.0,11.26,11.26,11.2,11.22,66600.0
2011-11-10 15:00:00,11.21,11.24,11.2,11.21,85900.0,11.21,11.24,11.2,11.21,85900.0
2011-11-10 15:10:00,11.22,11.24,11.21,11.23,90300.0,11.22,11.24,11.21,11.23,90300.0
2011-11-10 15:20:00,11.22,11.28,11.21,11.26,115200.0,11.22,11.28,11.21,11.26,115200.0
2011-11-10 15:30:00,11.26,11.27,11.22,11.25,243800.0,11.26,11.27,11.22,11.25,243800.0
2011-11-10 15:40:00,11.25,11.26,11.21,11.25,171300.0,11.25,11.26,11.21,11.25,171300.0
2011-11-10 15:50:00,11.26,11.28,11.25,11.26,301300.0,11.26,11.28,11.25,11.26,301300.0
2011-11-11 09:30:00,11.34,11.44,11.34,11.42,93600.0,11.34,11.44,11.34,11.42,93600.0
2011-11-11 09:40:00,11.42,11.48,11.39,11.39,65700.0,11.42,11.48,11.39,11.39,65700.0
2011-11-11 09:50:00,11.39,11.42,11.37,11.4,54400.0,11.39,11.42,11.37,11.4,54400.0
2011-11-11 10:00:00,11.41,11.48,11.41,11.46,85600.0,11.41,11.48,11.41,11.46,85600.0
2011-11-11 10:10:00,11.46,11.48,11.45,11.47,95700.0,11.46,11.48,11.45,11.47,95700.0
2011-11-11 10:20:00,11.48,11.49,11.46,11.49,25500.0,11.48,11.49,11.46,11.49,25500.0
2011-11-11 10:30:00,11.49,11.54,11.48,11.53,130200.0,11.49,11.54,11.48,11.53,130200.0
2011-11-11 10:40:00,11.52,11.64,11.51,11.64,155700.0,11.52,11.64,11.51,11.64,155700.0
2011-11-11 10:50:00,11.63,11.64,11.6,11.62,70000.0,11.63,11.64,11.6,11.62,70000.0
2011-11-11 11:00:00,11.62,11.65,11.59,11.63,159600.0,11.62,11.65,11.59,11.63,159600.0
2011-11-11 11:10:00,11.64,11.65,11.61,11.63,80100.0,11.64,11.65,11.61,11.63,80100.0
2011-11-11 11:20:00,11.64,11.64,11.61,11.62,35100.0,11.64,11.64,11.61,11.62,35100.0
2011-11-11 11:30:00,11.61,11.63,11.58,11.58,125100.0,11.61,11.63,11.58,11.58,125100.0
2011-11-11 11:40:00,11.59,11.59,11.55,11.56,356600.0,11.59,11.59,11.55,11.56,356600.0
2011-11-11 11:50:00,11.55,11.56,11.49,11.5,68000.0,11.55,11.56,11.49,11.5,68000.0
2011-11-11 12:00:00,11.51,11.51,11.49,11.5,90300.0,11.51,11.51,11.49,11.5,90300.0
2011-11-11 12:10:00,11.49,11.5,11.46,11.48,86200.0,11.49,11.5,11.46,11.48,86200.0
2011-11-11 12:20:00,11.49,11.49,11.46,11.48,45700.0,11.49,11.49,11.46,11.48,45700.0
2011-11-11 12:30:00,11.48,11.49,11.46,11.46,65000.0,11.48,11.49,11.46,11.46,65000.0
2011-11-11 12:40:00,11.47,11.5,11.46,11.49,28000.0,11.47,11.5,11.46,11.49,28000.0
2011-11-11 12:50:00,11.49,11.51,11.49,11.5,22000.0,11.49,11.51,11.49,11.5,22000.0
2011-11-11 13:00:00,11.5,11.56,11.5,11.55,74400.0,11.5,11.56,11.5,11.55,74400.0
2011-11-11 13:10:00,11.55,11.56,11.52,11.52,21200.0,11.55,11.56,11.52,11.52,21200.0
2011-11-11 13:20:00,11.52,11.54,11.5,11.5,21800.0,11.52,11.54,11.5,11.5,21800.0
2011-11-11 13:30:00,11.5,11.54,11.5,11.54,43200.0,11.5,11.54,11.5,11.54,43200.0
2011-11-11 13:40:00,11.53,11.54,11.52,11.52,26400.0,11.53,11.54,11.52,11.52,26400.0
2011-11-11 13:50:00,11.52,11.53,11.5,11.5,38100.0,11.52,11.53,11.5,11.5,38100.0
2011-11-11 14:00:00,11.5,11.51,11.49,11.5,21100.0,11.5,11.51,11.49,11.5,21100.0
2011-11-11 14:10:00,11.49,11.53,11.49,11.52,35700.0,11.49,11.53,11.49,11.52,35700.0
2011-11-11 14:20:00,11.53,11.53,11.51,11.52,34000.0,11.53,11.53,11.51,11.52,34000.0
2011-11-11 14:30:00,11.52,11.53,11.5,11.5,59000.0,11.52,11.53,11.5,11.5,59000.0
2011-11-11 14:40:00,11.5,11.52,11.5,11.5,18600.0,11.5,11.52,11.5,11.5,18600.0
2011-11-11 14:50:00,11.51,11.51,11.46,11.49,71400.0,11.51,11.51,11.46,11.49,71400.0
2011-11-11 15:00:00,11.49,11.49,11.46,11.47,36600.0,11.49,11.49,11.46,11.47,36600.0
2011-11-11 15:10:00,11.47,11.51,11.47,11.5,34000.0,11.47,11.51,11.47,11.5,34000.0
2011-11-11 15:20:00,11.5,11.51,11.48,11.51,41000.0,11.5,11.51,11.48,11.51,41000.0
2011-11-11 15:30:00,11.51,11.52,11.5,11.51,95600.0,11.51,11.52,11.5,11.51,95600.0
2011-11-11 15:40:00,11.51,11.52,11.48,11.48,143800.0,11.51,11.52,11.48,11.48,143800.0
2011-11-11 15:50:00,11.48,11.51,11.48,11.48,276100.0,11.48,11.51,11.48,11.48,276100.0
2011-11-14 09:30:00,11.46,11.53,11.44,11.53,51500.0,11.46,11.53,11.44,11.53,51500.0
2011-11-14 09:40:00,11.53,11.53,11.47,11.5,49400.0,11.53,11.53,11.47,11.5,49400.0
2011-11-14 09:50:00,11.5,11.57,11.48,11.54,35300.0,11.5,11.57,11.48,11.54,35300.0
2011-11-14 10:00:00,11.54,11.58,11.52,11.56,28900.0,11.54,11.58,11.52,11.56,28900.0
2011-11-14 10:10:00,11.57,11.59,11.55,11.56,49500.0,11.57,11.59,11.55,11.56,49500.0
2011-11-14 10:20:00,11.56,11.58,11.54,11.54,42600.0,11.56,11.58,11.54,11.54,42600.0
2011-11-14 10:30:00,11.55,11.55,11.48,11.5,32600.0,11.55,11.55,11.48,11.5,32600.0
2011-11-14 10:40:00,11.5,11.5,11.43,11.46,161200.0,11.5,11.5,11.43,11.46,161200.0
2011-11-14 10:50:00,11.45,11.49,11.43,11.48,54800.0,11.45,11.49,11.43,11.48,54800.0
2011-11-14 11:00:00,11.47,11.51,11.46,11.51,54000.0,11.47,11.51,11.46,11.51,54000.0
2011-11-14 11:10:00,11.5,11.51,11.46,11.47,52800.0,11.5,11.51,11.46,11.47,52800.0
2011-11-14 11:20:00,11.48,11.5,11.47,11.48,35700.0,11.48,11.5,11.47,11.48,35700.0
2011-11-14 11:30:00,11.48,11.49,11.47,11.48,21900.0,11.48,11.49,11.47,11.48,21900.0
2011-11-14 11:40:00,11.49,11.49,11.43,11.44,49500.0,11.49,11.49,11.43,11.44,49500.0
2011-11-14 11:50:00,11.44,11.45,11.39,11.41,57100.0,11.44,11.45,11.39,11.41,57100.0
2011-11-14 12:00:00,11.4,11.43,11.4,11.43,28100.0,11.4,11.43,11.4,11.43,28100.0
2011-11-14 12:10:00,11.42,11.43,11.38,11.38,35600.0,11.42,11.43,11.38,11.38,35600.0
2011-11-14 12:20:00,11.38,11.4,11.33,11.35,77700.0,11.38,11.4,11.33,11.35,77700.0
2011-11-14 12:30:00,11.35,11.35,11.3,11.33,61200.0,11.35,11.35,11.3,11.33,61200.0
2011-11-14 12:40:00,11.33,11.35,11.32,11.35,13300.0,11.33,11.35,11.32,11.35,13300.0
2011-11-14 12:50:00,11.35,11.36,11.34,11.36,10100.0,11.35,11.36,11.34,11.36,10100.0
2011-11-14 13:00:00,11.36,11.37,11.34,11.36,37600.0,11.36,11.37,11.34,11.36,37600.0
2011-11-14 13:10:00,11.36,11.36,11.34,11.35,15300.0,11.36,11.36,11.34,11.35,15300.0
2011-11-14 13:20:00,11.36,11.41,11.35,11.39,83500.0,11.36,11.41,11.35,11.39,83500.0
2011-11-14 13:30:00,11.39,11.44,11.38,11.43,65700.0,11.39,11.44,11.38,11.43,65700.0
2011-11-14 13:40:00,11.43,11.44,11.41,11.42,20100.0,11.43,11.44,11.41,11.42,20100.0
2011-11-14 13:50:00,11.42,11.42,11.38,11.4,22800.0,11.42,11.42,11.38,11.4,22800.0
2011-11-14 14:00:00,11.4,11.4,11.39,11.4,17200.0,11.4,11.4,11.39,11.4,17200.0
2011-11-14 14:10:00,11.4,11.41,11.37,11.37,39700.0,11.4,11.41,11.37,11.37,39700.0
2011-11-14 14:20:00,11.37,11.38,11.35,11.36,36000.0,11.37,11.38,11.35,11.36,36000.0
2011-11-14 14:30:00,11.36,11.36,11.35,11.35,15600.0,11.36,11.36,11.35,11.35,15600.0
2011-11-14 14:40:00,11.36,11.36,11.34,11.35,64900.0,11.36,11.36,11.34,11.35,64900.0
2011-11-14 14:50:00,11.34,11.35,11.29,11.3,99100.0,11.34,11.35,11.29,11.3,99100.0
2011-11-14 15:00:00,11.3,11.34,11.29,11.33,55800.0,11.3,11.34,11.29,11.33,55800.0
2011-11-14 15:10:00,11.33,11.34,11.32,11.33,62300.0,11.33,11.34,11.32,11.33,62300.0
2011-11-14 15:20:00,11.33,11.43,11.32,11.43,339600.0,11.33,11.43,11.32,11.43,339600.0
2011-11-14 15:30:00,11.42,11.46,11.4,11.44,278200.0,11.42,11.46,11.4,11.44,278200.0
2011-11-14 15:40:00,11.44,11.49,11.44,11.47,77900.0,11.44,11.49,11.44,11.47,77900.0
2011-11-14 15:50:00,11.46,11.47,11.41,11.42,163400.0,11.46,11.47,11.41,11.42,163400.0
2011-11-15 09:30:00,11.34,11.44,11.33,11.44,54100.0,11.34,11.44,11.33,11.44,54100.0
2011-11-15 09:40:00,11.44,11.5,11.42,11.42,39100.0,11.44,11.5,11.42,11.42,39100.0
2011-11-15 09:50:00,11.42,11.45,11.4,11.43,22300.0,11.42,11.45,11.4,11.43,22300.0
2011-11-15 10:00:00,11.43,11.43,11.37,11.38,29200.0,11.43,11.43,11.37,11.38,29200.0
2011-11-15 10:10:00,11.38,11.39,11.33,11.34,23900.0,11.38,11.39,11.33,11.34,23900.0
2011-11-15 10:20:00,11.34,11.43,11.33,11.42,55400.0,11.34,11.43,11.33,11.42,55400.0
2011-11-15 10:30:00,11.42,11.43,11.39,11.42,45500.0,11.42,11.43,11.39,11.42,45500.0
2011-11-15 10:40:00,11.42,11.48,11.41,11.45,150900.0,11.42,11.48,11.41,11.45,150900.0
2011-11-15 10:50:00,11.44,11.45,11.42,11.42,86800.0,11.44,11.45,11.42,11.42,86800.0
2011-11-15 11:00:00,11.43,11.44,11.39,11.4,31500.0,11.43,11.44,11.39,11.4,31500.0
2011-11-15 11:10:00,11.4,11.45,11.39,11.4,47800.0,11.4,11.45,11.39,11.4,47800.0
2011-11-15 11:20:00,11.41,11.41,11.37,11.39,47400.0,11.41,11.41,11.37,11.39,47400.0
2011-11-15 11:30:00,11.4,11.4,11.34,11.35,31800.0,11.4,11.4,11.34,11.35,31800.0
2011-11-15 11:40:00,11.34,11.37,11.34,11.36,27800.0,11.34,11.37,11.34,11.36,27800.0
2011-11-15 11:50:00,11.36,11.4,11.33,11.39,81800.0,11.36,11.4,11.33,11.39,81800.0
2011-11-15 12:00:00,11.39,11.47,11.39,11.45,64500.0,11.39,11.47,11.39,11.45,64500.0
2011-11-15 12:10:00,11.44,11.46,11.42,11.44,47300.0,11.44,11.46,11.42,11.44,47300.0
2011-11-15 12:20:00,11.45,11.53,11.45,11.5,48900.0,11.45,11.53,11.45,11.5,48900.0
2011-11-15 12:30:00,11.5,11.57,11.49,11.55,179200.0,11.5,11.57,11.49,11.55,179200.0
2011-11-15 12:40:00,11.54,11.57,11.54,11.55,54900.0,11.54,11.57,11.54,11.55,54900.0
2011-11-15 12:50:00,11.54,11.58,11.53,11.57,35200.0,11.54,11.58,11.53,11.57,35200.0
2011-11-15 13:00:00,11.58,11.61,11.56,11.57,65300.0,11.58,11.61,11.56,11.57,65300.0
2011-11-15 13:10:00,11.57,11.6,11.57,11.59,46000.0,11.57,11.6,11.57,11.59,46000.0
2011-11-15 13:20:00,11.59,11.62,11.59,11.61,55900.0,11.59,11.62,11.59,11.61,55900.0
2011-11-15 13:30:00,11.61,11.64,11.6,11.64,120200.0,11.61,11.64,11.6,11.64,120200.0
2011-11-15 13:40:00,11.64,11.69,11.63,11.69,179400.0,11.64,11.69,11.63,11.69,179400.0
2011-11-15 13:50:00,11.69,11.71,11.67,11.67,102700.0,11.69,11.71,11.67,11.67,102700.0
2011-11-15 14:00:00,11.66,11.72,11.66,11.72,145800.0,11.66,11.72,11.66,11.72,145800.0
2011-11-15 14:10:00,11.71,11.72,11.67,11.67,106900.0,11.71,11.72,11.67,11.67,106900.0
2011-11-15 14:20:00,11.67,11.69,11.66,11.67,88200.0,11.67,11.69,11.66,11.67,88200.0
2011-11-15 14:30:00,11.66,11.68,11.66,11.66,40100.0,11.66,11.68,11.66,11.66,40100.0
2011-11-15 14:40:00,11.66,11.67,11.64,11.65,97900.0,11.66,11.67,11.64,11.65,97900.0
2011-11-15 14:50:00,11.64,11.65,11.62,11.63,78800.0,11.64,11.65,11.62,11.63,78800.0
2011-11-15 15:00:00,11.63,11.67,11.63,11.65,159900.0,11.63,11.67,11.63,11.65,159900.0
2011-11-15 15:10:00,11.65,11.68,11.63,11.67,83900.0,11.65,11.68,11.63,11.67,83900.0
2011-11-15 15:20:00,11.66,11.68,11.64,11.66,105200.0,11.66,11.68,11.64,11.66,105200.0
2011-11-15 15:30:00,11.66,11.67,11.61,11.62,313500.0,11.66,11.67,11.61,11.62,313500.0
2011-11-15 15:40:00,11.62,11.64,11.61,11.63,157200.0,11.62,11.64,11.61,11.63,157200.0
2011-11-15 15:50:00,11.63,11.63,11.57,11.57,334400.0,11.63,11.63,11.57,11.57,334400.0
2011-11-16 09:30:00,11.48,11.52,11.42,11.5,46800.0,11.48,11.52,11.42,11.5,46800.0
2011-11-16 09:40:00,11.5,11.51,11.46,11.49,40700.0,11.5,11.51,11.46,11.49,40700.0
2011-11-16 09:50:00,11.49,11.54,11.49,11.51,30200.0,11.49,11.54,11.49,11.51,30200.0
2011-11-16 10:00:00,11.51,11.53,11.48,11.49,31900.0,11.51,11.53,11.48,11.49,31900.0
2011-11-16 10:10:00,11.49,11.56,11.48,11.55,181500.0,11.49,11.56,11.48,11.55,181500.0
2011-11-16 10:20:00,11.55,11.55,11.49,11.51,148200.0,11.55,11.55,11.49,11.51,148200.0
2011-11-16 10:30:00,11.51,11.53,11.5,11.53,62800.0,11.51,11.53,11.5,11.53,62800.0
2011-11-16 10:40:00,11.52,11.59,11.51,11.58,78400.0,11.52,11.59,11.51,11.58,78400.0
2011-11-16 10:50:00,11.57,11.62,11.57,11.61,57400.0,11.57,11.62,11.57,11.61,57400.0
2011-11-16 11:00:00,11.6,11.65,11.6,11.64,50000.0,11.6,11.65,11.6,11.64,50000.0
2011-11-16 11:10:00,11.63,11.66,11.62,11.65,154100.0,11.63,11.66,11.62,11.65,154100.0
2011-11-16 11:20:00,11.65,11.66,11.63,11.63,114100.0,11.65,11.66,11.63,11.63,114100.0
2011-11-16 11:30:00,11.63,11.64,11.6,11.61,58500.0,11.63,11.64,11.6,11.61,58500.0
2011-11-16 11:40:00,11.6,11.62,11.57,11.58,55100.0,11.6,11.62,11.57,11.58,55100.0
2011-11-16 11:50:00,11.57,11.58,11.53,11.53,25900.0,11.57,11.58,11.53,11.53,25900.0
2011-11-16 12:00:00,11.54,11.54,11.52,11.53,32600.0,11.54,11.54,11.52,11.53,32600.0
2011-11-16 12:10:00,11.54,11.61,11.52,11.61,109500.0,11.54,11.61,11.52,11.61,109500.0
2011-11-16 12:20:00,11.61,11.64,11.59,11.63,56500.0,11.61,11.64,11.59,11.63,56500.0
2011-11-16 12:30:00,11.63,11.68,11.62,11.68,125500.0,11.63,11.68,11.62,11.68,125500.0
2011-11-16 12:40:00,11.68,11.68,11.63,11.64,57000.0,11.68,11.68,11.63,11.64,57000.0
2011-11-16 12:50:00,11.63,11.64,11.6,11.6,149400.0,11.63,11.64,11.6,11.6,149400.0
2011-11-16 13:00:00,11.61,11.61,11.59,11.6,209400.0,11.61,11.61,11.59,11.6,209400.0
2011-11-16 13:10:00,11.6,11.6,11.59,11.59,24800.0,11.6,11.6,11.59,11.59,24800.0
2011-11-16 13:20:00,11.6,11.61,11.58,11.6,139100.0,11.6,11.61,11.58,11.6,139100.0
2011-11-16 13:30:00,11.59,11.61,11.59,11.6,144900.0,11.59,11.61,11.59,11.6,144900.0
2011-11-16 13:40:00,11.59,11.61,11.59,11.6,166400.0,11.59,11.61,11.59,11.6,166400.0
2011-11-16 13:50:00,11.6,11.6,11.57,11.58,44900.0,11.6,11.6,11.57,11.58,44900.0
2011-11-16 14:00:00,11.58,11.59,11.57,11.58,90300.0,11.58,11.59,11.57,11.58,90300.0
2011-11-16 14:10:00,11.57,11.58,11.53,11.55,82700.0,11.57,11.58,11.53,11.55,82700.0
2011-11-16 14:20:00,11.54,11.59,11.54,11.59,52300.0,11.54,11.59,11.54,11.59,52300.0
2011-11-16 14:30:00,11.58,11.62,11.58,11.62,76600.0,11.58,11.62,11.58,11.62,76600.0
2011-11-16 14:40:00,11.61,11.61,11.57,11.57,80300.0,11.61,11.61,11.57,11.57,80300.0
2011-11-16 14:50:00,11.57,11.58,11.55,11.57,55400.0,11.57,11.58,11.55,11.57,55400.0
2011-11-16 15:00:00,11.57,11.58,11.56,11.57,38600.0,11.57,11.58,11.56,11.57,38600.0
2011-11-16 15:10:00,11.58,11.58,11.5,11.52,75100.0,11.58,11.58,11.5,11.52,75100.0
2011-11-16 15:20:00,11.51,11.52,11.48,11.49,46500.0,11.51,11.52,11.48,11.49,46500.0
2011-11-16 15:30:00,11.48,11.48,11.35,11.41,137400.0,11.48,11.48,11.35,11.41,137400.0
2011-11-16 15:40:00,11.42,11.44,11.39,11.4,160800.0,11.42,11.44,11.39,11.4,160800.0
2011-11-16 15:50:00,11.39,11.39,11.29,11.31,501400.0,11.39,11.39,11.29,11.31,501400.0
2011-11-17 09:30:00,11.31,11.31,11.14,11.16,92300.0,11.31,11.31,11.14,11.16,92300.0
2011-11-17 09:40:00,11.16,11.18,11.1,11.12,86400.0,11.16,11.18,11.1,11.12,86400.0
2011-11-17 09:50:00,11.12,11.21,11.11,11.21,54400.0,11.12,11.21,11.11,11.21,54400.0
2011-11-17 10:00:00,11.2,11.23,11.18,11.23,71400.0,11.2,11.23,11.18,11.23,71400.0
2011-11-17 10:10:00,11.22,11.23,11.18,11.19,44200.0,11.22,11.23,11.18,11.19,44200.0
2011-11-17 10:20:00,11.2,11.26,11.17,11.26,46700.0,11.2,11.26,11.17,11.26,46700.0
2011-11-17 10:30:00,11.25,11.32,11.21,11.29,96400.0,11.25,11.32,11.21,11.29,96400.0
2011-11-17 10:40:00,11.29,11.29,11.25,11.25,40500.0,11.29,11.29,11.25,11.25,40500.0
2011-11-17 10:50:00,11.25,11.26,11.23,11.23,36400.0,11.25,11.26,11.23,11.23,36400.0
2011-11-17 11:00:00,11.24,11.24,11.17,11.17,22800.0,11.24,11.24,11.17,11.17,22800.0
2011-11-17 11:10:00,11.18,11.18,11.17,11.17,32400.0,11.18,11.18,11.17,11.17,32400.0
2011-11-17 11:20:00,11.18,11.23,11.15,11.23,90600.0,11.18,11.23,11.15,11.23,90600.0
2011-11-17 11:30:00,11.23,11.25,11.22,11.23,47000.0,11.23,11.25,11.22,11.23,47000.0
2011-11-17 11:40:00,11.22,11.29,11.22,11.28,50100.0,11.22,11.29,11.22,11.28,50100.0
2011-11-17 11:50:00,11.27,11.28,11.24,11.28,44900.0,11.27,11.28,11.24,11.28,44900.0
2011-11-17 12:00:00,11.28,11.28,11.23,11.23,28300.0,11.28,11.28,11.23,11.23,28300.0
2011-11-17 12:10:00,11.23,11.23,11.16,11.2,38100.0,11.23,11.23,11.16,11.2,38100.0
2011-11-17 12:20:00,11.2,11.2,11.15,11.15,33600.0,11.2,11.2,11.15,11.15,33600.0
2011-11-17 12:30:00,11.15,11.15,11.0,11.04,215200.0,11.15,11.15,11.0,11.04,215200.0
2011-11-17 12:40:00,11.03,11.07,11.0,11.06,35400.0,11.03,11.07,11.0,11.06,35400.0
2011-11-17 12:50:00,11.05,11.06,11.02,11.05,179800.0,11.05,11.06,11.02,11.05,179800.0
2011-11-17 13:00:00,11.05,11.05,11.0,11.01,132600.0,11.05,11.05,11.0,11.01,132600.0
2011-11-17 13:10:00,11.0,11.05,11.0,11.04,85700.0,11.0,11.05,11.0,11.04,85700.0
2011-11-17 13:20:00,11.04,11.11,11.03,11.1,299700.0,11.04,11.11,11.03,11.1,299700.0
2011-11-17 13:30:00,11.1,11.14,11.1,11.12,116000.0,11.1,11.14,11.1,11.12,116000.0
2011-11-17 13:40:00,11.12,11.14,11.09,11.09,53400.0,11.12,11.14,11.09,11.09,53400.0
2011-11-17 13:50:00,11.1,11.12,11.05,11.11,87800.0,11.1,11.12,11.05,11.11,87800.0
2011-11-17 14:00:00,11.11,11.11,11.08,11.1,31100.0,11.11,11.11,11.08,11.1,31100.0
2011-11-17 14:10:00,11.09,11.09,11.04,11.06,155500.0,11.09,11.09,11.04,11.06,155500.0
2011-11-17 14:20:00,11.05,11.08,11.04,11.07,92100.0,11.05,11.08,11.04,11.07,92100.0
2011-11-17 14:30:00,11.07,11.09,11.04,11.04,49000.0,11.07,11.09,11.04,11.04,49000.0
2011-11-17 14:40:00,11.04,11.14,11.04,11.11,105700.0,11.04,11.14,11.04,11.11,105700.0
2011-11-17 14:50:00,11.11,11.12,11.08,11.09,54300.0,11.11,11.12,11.08,11.09,54300.0
2011-11-17 15:00:00,11.08,11.1,11.08,11.08,36400.0,11.08,11.1,11.08,11.08,36400.0
2011-11-17 15:10:00,11.09,11.09,11.05,11.06,50900.0,11.09,11.09,11.05,11.06,50900.0
2011-11-17 15:20:00,11.06,11.1,11.05,11.1,82900.0,11.06,11.1,11.05,11.1,82900.0
2011-11-17 15:30:00,11.1,11.1,11.07,11.09,91700.0,11.1,11.1,11.07,11.09,91700.0
2011-11-17 15:40:00,11.08,11.13,11.06,11.09,149700.0,11.08,11.13,11.06,11.09,149700.0
2011-11-17 15:50:00,11.09,11.1,11.06,11.09,188900.0,11.09,11.1,11.06,11.09,188900.0
2011-11-18 09:30:00,11.14,11.17,11.05,11.07,75900.0,11.14,11.17,11.05,11.07,75900.0
2011-11-18 09:40:00,11.08,11.13,11.08,11.12,124200.0,11.08,11.13,11.08,11.12,124200.0
2011-11-18 09:50:00,11.12,11.15,11.11,11.14,47100.0,11.12,11.15,11.11,11.14,47100.0
2011-11-18 10:00:00,11.14,11.15,11.11,11.11,34200.0,11.14,11.15,11.11,11.11,34200.0
2011-11-18 10:10:00,11.1,11.16,11.1,11.13,164900.0,11.1,11.16,11.1,11.13,164900.0
2011-11-18 10:20:00,11.12,11.15,11.1,11.14,183200.0,11.12,11.15,11.1,11.14,183200.0
2011-11-18 10:30:00,11.14,11.17,11.11,11.16,74800.0,11.14,11.17,11.11,11.16,74800.0
2011-11-18 10:40:00,11.17,11.18,11.13,11.18,50000.0,11.17,11.18,11.13,11.18,50000.0
2011-11-18 10:50:00,11.19,11.22,11.17,11.18,39400.0,11.19,11.22,11.17,11.18,39400.0
2011-11-18 11:00:00,11.17,11.18,11.12,11.13,23800.0,11.17,11.18,11.12,11.13,23800.0
2011-11-18 11:10:00,11.13,11.16,11.12,11.13,71200.0,11.13,11.16,11.12,11.13,71200.0
2011-11-18 11:20:00,11.13,11.16,11.13,11.15,65600.0,11.13,11.16,11.13,11.15,65600.0
2011-11-18 11:30:00,11.14,11.15,11.09,11.12,28400.0,11.14,11.15,11.09,11.12,28400.0
2011-11-18 11:40:00,11.11,11.13,11.09,11.1,80200.0,11.11,11.13,11.09,11.1,80200.0
2011-11-18 11:50:00,11.11,11.14,11.1,11.11,48100.0,11.11,11.14,11.1,11.11,48100.0
2011-11-18 12:00:00,11.11,11.13,11.09,11.13,144000.0,11.11,11.13,11.09,11.13,144000.0
2011-11-18 12:10:00,11.14,11.15,11.11,11.13,43100.0,11.14,11.15,11.11,11.13,43100.0
2011-11-18 12:20:00,11.13,11.14,11.11,11.14,57400.0,11.13,11.14,11.11,11.14,57400.0
2011-11-18 12:30:00,11.13,11.14,11.11,11.11,254000.0,11.13,11.14,11.11,11.11,254000.0
2011-11-18 12:40:00,11.11,11.12,11.1,11.11,28600.0,11.11,11.12,11.1,11.11,28600.0
2011-11-18 12:50:00,11.11,11.12,11.09,11.09,16500.0,11.11,11.12,11.09,11.09,16500.0
2011-11-18 13:00:00,11.09,11.11,11.08,11.11,31500.0,11.09,11.11,11.08,11.11,31500.0
2011-11-18 13:10:00,11.1,11.1,11.08,11.1,17300.0,11.1,11.1,11.08,11.1,17300.0
2011-11-18 13:20:00,11.1,11.11,11.09,11.11,23400.0,11.1,11.11,11.09,11.11,23400.0
2011-11-18 13:30:00,11.1,11.12,11.1,11.12,20500.0,11.1,11.12,11.1,11.12,20500.0
2011-11-18 13:40:00,11.12,11.13,11.09,11.1,40600.0,11.12,11.13,11.09,11.1,40600.0
2011-11-18 13:50:00,11.09,11.1,11.08,11.09,19300.0,11.09,11.1,11.08,11.09,19300.0
2011-11-18 14:00:00,11.08,11.1,11.06,11.1,50200.0,11.08,11.1,11.06,11.1,50200.0
2011-11-18 14:10:00,11.09,11.14,11.09,11.12,186200.0,11.09,11.14,11.09,11.12,186200.0
2011-11-18 14:20:00,11.12,11.13,11.1,11.12,64300.0,11.12,11.13,11.1,11.12,64300.0
2011-11-18 14:30:00,11.12,11.14,11.11,11.12,67600.0,11.12,11.14,11.11,11.12,67600.0
2011-11-18 14:40:00,11.12,11.13,11.1,11.12,43300.0,11.12,11.13,11.1,11.12,43300.0
2011-11-18 14:50:00,11.12,11.13,11.1,11.11,84000.0,11.12,11.13,11.1,11.11,84000.0
2011-11-18 15:00:00,11.11,11.13,11.1,11.13,157800.0,11.11,11.13,11.1,11.13,157800.0
2011-11-18 15:10:00,11.12,11.13,11.09,11.12,88100.0,11.12,11.13,11.09,11.12,88100.0
2011-11-18 15:20:00,11.12,11.12,11.08,11.09,97900.0,11.12,11.12,11.08,11.09,97900.0
2011-11-18 15:30:00,11.09,11.13,11.08,11.12,137200.0,11.09,11.13,11.08,11.12,137200.0
2011-11-18 15:40:00,11.12,11.12,11.06,11.06,113900.0,11.12,11.12,11.06,11.06,113900.0
2011-11-18 15:50:00,11.06,11.07,11.04,11.04,222500.0,11.06,11.07,11.04,11.04,222500.0
2011-11-21 09:30:00,10.84,10.92,10.8,10.8,117900.0,10.84,10.92,10.8,10.8,117900.0
2011-11-21 09:40:00,10.81,10.82,10.75,10.79,174700.0,10.81,10.82,10.75,10.79,174700.0
2011-11-21 09:50:00,10.78,10.79,10.73,10.77,121800.0,10.78,10.79,10.73,10.77,121800.0
2011-11-21 10:00:00,10.77,10.8,10.71,10.75,149900.0,10.77,10.8,10.71,10.75,149900.0
2011-11-21 10:10:00,10.75,10.83,10.74,10.81,120700.0,10.75,10.83,10.74,10.81,120700.0
2011-11-21 10:20:00,10.8,10.84,10.76,10.77,172700.0,10.8,10.84,10.76,10.77,172700.0
2011-11-21 10:30:00,10.77,10.79,10.74,10.77,73500.0,10.77,10.79,10.74,10.77,73500.0
2011-11-21 10:40:00,10.76,10.77,10.68,10.7,106200.0,10.76,10.77,10.68,10.7,106200.0
2011-11-21 10:50:00,10.7,10.7,10.62,10.64,145000.0,10.7,10.7,10.62,10.64,145000.0
2011-11-21 11:00:00,10.65,10.65,10.62,10.63,58500.0,10.65,10.65,10.62,10.63,58500.0
2011-11-21 11:10:00,10.63,10.69,10.63,10.66,68000.0,10.63,10.69,10.63,10.66,68000.0
2011-11-21 11:20:00,10.67,10.68,10.63,10.65,62200.0,10.67,10.68,10.63,10.65,62200.0
2011-11-21 11:30:00,10.65,10.67,10.63,10.65,93600.0,10.65,10.67,10.63,10.65,93600.0
2011-11-21 11:40:00,10.66,10.72,10.65,10.72,87400.0,10.66,10.72,10.65,10.72,87400.0
2011-11-21 11:50:00,10.72,10.73,10.7,10.72,40300.0,10.72,10.73,10.7,10.72,40300.0
2011-11-21 12:00:00,10.72,10.74,10.7,10.71,62100.0,10.72,10.74,10.7,10.71,62100.0
2011-11-21 12:10:00,10.7,10.74,10.69,10.7,43400.0,10.7,10.74,10.69,10.7,43400.0
2011-11-21 12:20:00,10.69,10.72,10.69,10.69,79400.0,10.69,10.72,10.69,10.69,79400.0
2011-11-21 12:30:00,10.69,10.69,10.67,10.67,41700.0,10.69,10.69,10.67,10.67,41700.0
2011-11-21 12:40:00,10.68,10.68,10.66,10.68,71300.0,10.68,10.68,10.66,10.68,71300.0
2011-11-21 12:50:00,10.69,10.69,10.66,10.67,47700.0,10.69,10.69,10.66,10.67,47700.0
2011-11-21 13:00:00,10.67,10.69,10.66,10.68,79600.0,10.67,10.69,10.66,10.68,79600.0
2011-11-21 13:10:00,10.69,10.7,10.67,10.7,48500.0,10.69,10.7,10.67,10.7,48500.0
2011-11-21 13:20:00,10.7,10.7,10.66,10.66,91400.0,10.7,10.7,10.66,10.66,91400.0
2011-11-21 13:30:00,10.67,10.67,10.64,10.65,81100.0,10.67,10.67,10.64,10.65,81100.0
2011-11-21 13:40:00,10.64,10.65,10.62,10.63,27400.0,10.64,10.65,10.62,10.63,27400.0
2011-11-21 13:50:00,10.63,10.64,10.61,10.61,72500.0,10.63,10.64,10.61,10.61,72500.0
2011-11-21 14:00:00,10.61,10.63,10.6,10.63,34800.0,10.61,10.63,10.6,10.63,34800.0
2011-11-21 14:10:00,10.63,10.7,10.63,10.67,163900.0,10.63,10.7,10.63,10.67,163900.0
2011-11-21 14:20:00,10.67,10.67,10.64,10.66,56000.0,10.67,10.67,10.64,10.66,56000.0
2011-11-21 14:30:00,10.66,10.71,10.65,10.7,49000.0,10.66,10.71,10.65,10.7,49000.0
2011-11-21 14:40:00,10.71,10.74,10.7,10.71,106900.0,10.71,10.74,10.7,10.71,106900.0
2011-11-21 14:50:00,10.71,10.72,10.69,10.71,64600.0,10.71,10.72,10.69,10.71,64600.0
2011-11-21 15:00:00,10.71,10.71,10.68,10.7,148100.0,10.71,10.71,10.68,10.7,148100.0
2011-11-21 15:10:00,10.7,10.75,10.69,10.75,132000.0,10.7,10.75,10.69,10.75,132000.0
2011-11-21 15:20:00,10.75,10.75,10.71,10.75,221700.0,10.75,10.75,10.71,10.75,221700.0
2011-11-21 15:30:00,10.75,10.78,10.73,10.78,123900.0,10.75,10.78,10.73,10.78,123900.0
2011-11-21 15:40:00,10.78,10.8,10.75,10.77,136100.0,10.78,10.8,10.75,10.77,136100.0
2011-11-21 15:50:00,10.77,10.77,10.71,10.71,203800.0,10.77,10.77,10.71,10.71,203800.0
2011-11-22 09:30:00,10.67,10.79,10.66,10.71,42400.0,10.67,10.79,10.66,10.71,42400.0
2011-11-22 09:40:00,10.71,10.73,10.69,10.71,18000.0,10.71,10.73,10.69,10.71,18000.0
2011-11-22 09:50:00,10.72,10.72,10.67,10.68,25500.0,10.72,10.72,10.67,10.68,25500.0
2011-11-22 10:00:00,10.69,10.7,10.59,10.6,54700.0,10.69,10.7,10.59,10.6,54700.0
2011-11-22 10:10:00,10.62,10.63,10.59,10.62,26500.0,10.62,10.63,10.59,10.62,26500.0
2011-11-22 10:20:00,10.62,10.66,10.61,10.66,22000.0,10.62,10.66,10.61,10.66,22000.0
2011-11-22 10:30:00,10.66,10.66,10.58,10.59,28700.0,10.66,10.66,10.58,10.59,28700.0
2011-11-22 10:40:00,10.6,10.61,10.55,10.55,29100.0,10.6,10.61,10.55,10.55,29100.0
2011-11-22 10:50:00,10.56,10.57,10.52,10.54,35300.0,10.56,10.57,10.52,10.54,35300.0
2011-11-22 11:00:00,10.54,10.56,10.51,10.55,61500.0,10.54,10.56,10.51,10.55,61500.0
2011-11-22 11:10:00,10.55,10.57,10.55,10.57,19600.0,10.55,10.57,10.55,10.57,19600.0
2011-11-22 11:20:00,10.58,10.58,10.54,10.57,29900.0,10.58,10.58,10.54,10.57,29900.0
2011-11-22 11:30:00,10.57,10.57,10.52,10.54,51600.0,10.57,10.57,10.52,10.54,51600.0
2011-11-22 11:40:00,10.54,10.55,10.51,10.54,26800.0,10.54,10.55,10.51,10.54,26800.0
2011-11-22 11:50:00,10.54,10.58,10.54,10.58,17100.0,10.54,10.58,10.54,10.58,17100.0
2011-11-22 12:00:00,10.58,10.62,10.56,10.62,81900.0,10.58,10.62,10.56,10.62,81900.0
2011-11-22 12:10:00,10.62,10.62,10.56,10.56,60700.0,10.62,10.62,10.56,10.56,60700.0
2011-11-22 12:20:00,10.57,10.57,10.53,10.53,21700.0,10.57,10.57,10.53,10.53,21700.0
2011-11-22 12:30:00,10.53,10.57,10.53,10.56,31000.0,10.53,10.57,10.53,10.56,31000.0
2011-11-22 12:40:00,10.57,10.59,10.57,10.59,41300.0,10.57,10.59,10.57,10.59,41300.0
2011-11-22 12:50:00,10.59,10.63,10.58,10.61,46100.0,10.59,10.63,10.58,10.61,46100.0
2011-11-22 13:00:00,10.61,10.64,10.61,10.61,26200.0,10.61,10.64,10.61,10.61,26200.0
2011-11-22 13:10:00,10.61,10.69,10.6,10.69,92300.0,10.61,10.69,10.6,10.69,92300.0
2011-11-22 13:20:00,10.69,10.7,10.67,10.67,49400.0,10.69,10.7,10.67,10.67,49400.0
2011-11-22 13:30:00,10.67,10.7,10.67,10.7,19100.0,10.67,10.7,10.67,10.7,19100.0
2011-11-22 13:40:00,10.69,10.7,10.66,10.66,21800.0,10.69,10.7,10.66,10.66,21800.0
2011-11-22 13:50:00,10.67,10.68,10.63,10.63,28900.0,10.67,10.68,10.63,10.63,28900.0
2011-11-22 14:00:00,10.64,10.64,10.61,10.61,15000.0,10.64,10.64,10.61,10.61,15000.0
2011-11-22 14:10:00,10.62,10.65,10.62,10.64,15000.0,10.62,10.65,10.62,10.64,15000.0
2011-11-22 14:20:00,10.65,10.65,10.6,10.62,37200.0,10.65,10.65,10.6,10.62,37200.0
2011-11-22 14:30:00,10.62,10.62,10.58,10.6,30400.0,10.62,10.62,10.58,10.6,30400.0
2011-11-22 14:40:00,10.6,10.64,10.6,10.62,39300.0,10.6,10.64,10.6,10.62,39300.0
2011-11-22 14:50:00,10.62,10.62,10.56,10.59,49800.0,10.62,10.62,10.56,10.59,49800.0
2011-11-22 15:00:00,10.59,10.61,10.57,10.58,72800.0,10.59,10.61,10.57,10.58,72800.0
2011-11-22 15:10:00,10.58,10.6,10.57,10.6,29900.0,10.58,10.6,10.57,10.6,29900.0
2011-11-22 15:20:00,10.6,10.63,10.6,10.63,23700.0,10.6,10.63,10.6,10.63,23700.0
2011-11-22 15:30:00,10.62,10.65,10.58,10.59,88400.0,10.62,10.65,10.58,10.59,88400.0
2011-11-22 15:40:00,10.59,10.6,10.57,10.6,54100.0,10.59,10.6,10.57,10.6,54100.0
2011-11-22 15:50:00,10.6,10.62,10.59,10.6,126200.0,10.6,10.62,10.59,10.6,126200.0
2011-11-23 09:30:00,10.53,10.53,10.44,10.49,35100.0,10.53,10.53,10.44,10.49,35100.0
2011-11-23 09:40:00,10.49,10.5,10.45,10.47,33700.0,10.49,10.5,10.45,10.47,33700.0
2011-11-23 09:50:00,10.47,10.48,10.39,10.4,48600.0,10.47,10.48,10.39,10.4,48600.0
2011-11-23 10:00:00,10.4,10.45,10.39,10.44,127800.0,10.4,10.45,10.39,10.44,127800.0
2011-11-23 10:10:00,10.45,10.45,10.35,10.36,78900.0,10.45,10.45,10.35,10.36,78900.0
2011-11-23 10:20:00,10.35,10.37,10.33,10.35,65100.0,10.35,10.37,10.33,10.35,65100.0
2011-11-23 10:30:00,10.34,10.4,10.32,10.4,54900.0,10.34,10.4,10.32,10.4,54900.0
2011-11-23 10:40:00,10.4,10.4,10.36,10.39,44500.0,10.4,10.4,10.36,10.39,44500.0
2011-11-23 10:50:00,10.38,10.42,10.38,10.41,11600.0,10.38,10.42,10.38,10.41,11600.0
2011-11-23 11:00:00,10.41,10.43,10.38,10.38,45900.0,10.41,10.43,10.38,10.38,45900.0
2011-11-23 11:10:00,10.38,10.41,10.38,10.41,37000.0,10.38,10.41,10.38,10.41,37000.0
2011-11-23 11:20:00,10.41,10.43,10.4,10.42,62000.0,10.41,10.43,10.4,10.42,62000.0
2011-11-23 11:30:00,10.41,10.44,10.38,10.43,52100.0,10.41,10.44,10.38,10.43,52100.0
2011-11-23 11:40:00,10.43,10.44,10.39,10.41,49300.0,10.43,10.44,10.39,10.41,49300.0
2011-11-23 11:50:00,10.42,10.43,10.41,10.42,34100.0,10.42,10.43,10.41,10.42,34100.0
2011-11-23 12:00:00,10.42,10.44,10.41,10.44,9700.0,10.42,10.44,10.41,10.44,9700.0
2011-11-23 12:10:00,10.44,10.44,10.41,10.41,26000.0,10.44,10.44,10.41,10.41,26000.0
2011-11-23 12:20:00,10.42,10.44,10.41,10.41,16700.0,10.42,10.44,10.41,10.41,16700.0
2011-11-23 12:30:00,10.42,10.42,10.39,10.4,9900.0,10.42,10.42,10.39,10.4,9900.0
2011-11-23 12:40:00,10.39,10.4,10.37,10.4,25100.0,10.39,10.4,10.37,10.4,25100.0
2011-11-23 12:50:00,10.4,10.43,10.39,10.42,10600.0,10.4,10.43,10.39,10.42,10600.0
2011-11-23 13:00:00,10.43,10.44,10.41,10.44,17800.0,10.43,10.44,10.41,10.44,17800.0
2011-11-23 13:10:00,10.43,10.44,10.4,10.41,27300.0,10.43,10.44,10.4,10.41,27300.0
2011-11-23 13:20:00,10.41,10.42,10.4,10.42,40800.0,10.41,10.42,10.4,10.42,40800.0
2011-11-23 13:30:00,10.43,10.43,10.41,10.41,28800.0,10.43,10.43,10.41,10.41,28800.0
2011-11-23 13:40:00,10.41,10.42,10.38,10.39,18600.0,10.41,10.42,10.38,10.39,18600.0
2011-11-23 13:50:00,10.39,10.4,10.36,10.36,21600.0,10.39,10.4,10.36,10.36,21600.0
2011-11-23 14:00:00,10.37,10.38,10.35,10.37,33400.0,10.37,10.38,10.35,10.37,33400.0
2011-11-23 14:10:00,10.36,10.37,10.31,10.33,61300.0,10.36,10.37,10.31,10.33,61300.0
2011-11-23 14:20:00,10.32,10.36,10.32,10.32,76000.0,10.32,10.36,10.32,10.32,76000.0
2011-11-23 14:30:00,10.32,10.36,10.32,10.35,23200.0,10.32,10.36,10.32,10.35,23200.0
2011-11-23 14:40:00,10.35,10.35,10.32,10.33,13100.0,10.35,10.35,10.32,10.33,13100.0
2011-11-23 14:50:00,10.33,10.34,10.31,10.31,28800.0,10.33,10.34,10.31,10.31,28800.0
2011-11-23 15:00:00,10.32,10.36,10.29,10.34,74200.0,10.32,10.36,10.29,10.34,74200.0
2011-11-23 15:10:00,10.34,10.39,10.33,10.35,81000.0,10.34,10.39,10.33,10.35,81000.0
2011-11-23 15:20:00,10.35,10.35,10.3,10.31,69200.0,10.35,10.35,10.3,10.31,69200.0
2011-11-23 15:30:00,10.31,10.33,10.3,10.32,38600.0,10.31,10.33,10.3,10.32,38600.0
2011-11-23 15:40:00,10.33,10.38,10.32,10.36,107400.0,10.33,10.38,10.32,10.36,107400.0
2011-11-23 15:50:00,10.36,10.37,10.29,10.29,164300.0,10.36,10.37,10.29,10.29,164300.0
2011-11-25 09:30:00,10.26,10.38,10.26,10.33,30900.0,10.26,10.38,10.26,10.33,30900.0
2011-11-25 09:40:00,10.33,10.36,10.28,10.28,26700.0,10.33,10.36,10.28,10.28,26700.0
2011-11-25 09:50:00,10.28,10.37,10.27,10.28,19800.0,10.28,10.37,10.27,10.28,19800.0
2011-11-25 10:00:00,10.28,10.36,10.27,10.35,25800.0,10.28,10.36,10.27,10.35,25800.0
2011-11-25 10:10:00,10.35,10.36,10.31,10.36,20800.0,10.35,10.36,10.31,10.36,20800.0
2011-11-25 10:20:00,10.36,10.38,10.34,10.35,18200.0,10.36,10.38,10.34,10.35,18200.0
2011-11-25 10:30:00,10.34,10.37,10.33,10.36,22500.0,10.34,10.37,10.33,10.36,22500.0
2011-11-25 10:40:00,10.36,10.37,10.34,10.35,9500.0,10.36,10.37,10.34,10.35,9500.0
2011-11-25 10:50:00,10.34,10.37,10.31,10.31,29500.0,10.34,10.37,10.31,10.31,29500.0
2011-11-25 11:00:00,10.3,10.35,10.28,10.32,52500.0,10.3,10.35,10.28,10.32,52500.0
2011-11-25 11:10:00,10.33,10.34,10.29,10.32,48900.0,10.33,10.34,10.29,10.32,48900.0
2011-11-25 11:20:00,10.32,10.32,10.26,10.26,22600.0,10.32,10.32,10.26,10.26,22600.0
2011-11-25 11:30:00,10.26,10.29,10.25,10.26,25700.0,10.26,10.29,10.25,10.26,25700.0
2011-11-25 11:40:00,10.25,10.27,10.21,10.24,58200.0,10.25,10.27,10.21,10.24,58200.0
2011-11-25 11:50:00,10.23,10.24,10.17,10.2,89900.0,10.23,10.24,10.17,10.2,89900.0
2011-11-25 12:00:00,10.2,10.21,10.17,10.17,23800.0,10.2,10.21,10.17,10.17,23800.0
2011-11-25 12:10:00,10.18,10.19,10.17,10.18,33500.0,10.18,10.19,10.17,10.18,33500.0
2011-11-25 12:20:00,10.18,10.2,10.15,10.2,43400.0,10.18,10.2,10.15,10.2,43400.0
2011-11-25 12:30:00,10.2,10.23,10.2,10.2,35500.0,10.2,10.23,10.2,10.2,35500.0
2011-11-25 12:40:00,10.2,10.21,10.18,10.2,26200.0,10.2,10.21,10.18,10.2,26200.0
2011-11-25 12:50:00,10.19,10.21,10.16,10.18,77300.0,10.19,10.21,10.16,10.18,77300.0
2011-11-28 09:30:00,10.5,10.54,10.45,10.53,93400.0,10.5,10.54,10.45,10.53,93400.0
2011-11-28 09:40:00,10.53,10.54,10.41,10.41,133900.0,10.53,10.54,10.41,10.41,133900.0
2011-11-28 09:50:00,10.4,10.43,10.39,10.4,160400.0,10.4,10.43,10.39,10.4,160400.0
2011-11-28 10:00:00,10.4,10.42,10.38,10.4,118400.0,10.4,10.42,10.38,10.4,118400.0
2011-11-28 10:10:00,10.39,10.4,10.36,10.38,101100.0,10.39,10.4,10.36,10.38,101100.0
2011-11-28 10:20:00,10.37,10.38,10.36,10.37,34600.0,10.37,10.38,10.36,10.37,34600.0
2011-11-28 10:30:00,10.36,10.39,10.36,10.38,65900.0,10.36,10.39,10.36,10.38,65900.0
2011-11-28 10:40:00,10.37,10.38,10.37,10.38,18300.0,10.37,10.38,10.37,10.38,18300.0
2011-11-28 10:50:00,10.37,10.43,10.36,10.43,52000.0,10.37,10.43,10.36,10.43,52000.0
2011-11-28 11:00:00,10.42,10.44,10.41,10.43,49300.0,10.42,10.44,10.41,10.43,49300.0
2011-11-28 11:10:00,10.42,10.44,10.41,10.44,42600.0,10.42,10.44,10.41,10.44,42600.0
2011-11-28 11:20:00,10.43,10.44,10.41,10.44,33200.0,10.43,10.44,10.41,10.44,33200.0
2011-11-28 11:30:00,10.44,10.47,10.44,10.47,28400.0,10.44,10.47,10.44,10.47,28400.0
2011-11-28 11:40:00,10.47,10.47,10.46,10.47,16700.0,10.47,10.47,10.46,10.47,16700.0
2011-11-28 11:50:00,10.47,10.47,10.46,10.46,15400.0,10.47,10.47,10.46,10.46,15400.0
2011-11-28 12:00:00,10.47,10.47,10.46,10.47,7300.0,10.47,10.47,10.46,10.47,7300.0
2011-11-28 12:10:00,10.46,10.47,10.41,10.41,125300.0,10.46,10.47,10.41,10.41,125300.0
2011-11-28 12:20:00,10.42,10.42,10.37,10.37,42900.0,10.42,10.42,10.37,10.37,42900.0
2011-11-28 12:30:00,10.37,10.38,10.34,10.37,65500.0,10.37,10.38,10.34,10.37,65500.0
2011-11-28 12:40:00,10.37,10.38,10.36,10.38,44400.0,10.37,10.38,10.36,10.38,44400.0
2011-11-28 12:50:00,10.38,10.39,10.36,10.36,50700.0,10.38,10.39,10.36,10.36,50700.0
2011-11-28 13:00:00,10.36,10.37,10.34,10.35,31700.0,10.36,10.37,10.34,10.35,31700.0
2011-11-28 13:10:00,10.36,10.4,10.35,10.4,44000.0,10.36,10.4,10.35,10.4,44000.0
2011-11-28 13:20:00,10.4,10.45,10.4,10.43,48700.0,10.4,10.45,10.4,10.43,48700.0
2011-11-28 13:30:00,10.44,10.46,10.42,10.42,44600.0,10.44,10.46,10.42,10.42,44600.0
2011-11-28 13:40:00,10.43,10.43,10.42,10.43,25900.0,10.43,10.43,10.42,10.43,25900.0
2011-11-28 13:50:00,10.43,10.43,10.39,10.4,67200.0,10.43,10.43,10.39,10.4,67200.0
2011-11-28 14:00:00,10.4,10.45,10.4,10.45,28300.0,10.4,10.45,10.4,10.45,28300.0
2011-11-28 14:10:00,10.45,10.45,10.44,10.45,5600.0,10.45,10.45,10.44,10.45,5600.0
2011-11-28 14:20:00,10.44,10.45,10.43,10.44,46600.0,10.44,10.45,10.43,10.44,46600.0
2011-11-28 14:30:00,10.44,10.45,10.43,10.44,36100.0,10.44,10.45,10.43,10.44,36100.0
2011-11-28 14:40:00,10.43,10.44,10.42,10.42,23800.0,10.43,10.44,10.42,10.42,23800.0
2011-11-28 14:50:00,10.42,10.42,10.39,10.39,57400.0,10.42,10.42,10.39,10.39,57400.0
2011-11-28 15:00:00,10.39,10.4,10.34,10.35,62500.0,10.39,10.4,10.34,10.35,62500.0
2011-11-28 15:10:00,10.35,10.38,10.32,10.36,66900.0,10.35,10.38,10.32,10.36,66900.0
2011-11-28 15:20:00,10.36,10.39,10.35,10.37,45600.0,10.36,10.39,10.35,10.37,45600.0
2011-11-28 15:30:00,10.37,10.41,10.36,10.39,93000.0,10.37,10.41,10.36,10.39,93000.0
2011-11-28 15:40:00,10.39,10.4,10.35,10.37,83600.0,10.39,10.4,10.35,10.37,83600.0
2011-11-28 15:50:00,10.37,10.46,10.37,10.46,173800.0,10.37,10.46,10.37,10.46,173800.0
2011-11-29 09:30:00,10.27,10.39,10.27,10.38,117000.0,10.27,10.39,10.27,10.38,117000.0
2011-11-29 09:40:00,10.39,10.42,10.35,10.36,37500.0,10.39,10.42,10.35,10.36,37500.0
2011-11-29 09:50:00,10.36,10.39,10.33,10.34,31100.0,10.36,10.39,10.33,10.34,31100.0
2011-11-29 10:00:00,10.34,10.42,10.3,10.37,212600.0,10.34,10.42,10.3,10.37,212600.0
2011-11-29 10:10:00,10.37,10.45,10.37,10.44,126300.0,10.37,10.45,10.37,10.44,126300.0
2011-11-29 10:20:00,10.44,10.45,10.37,10.37,49600.0,10.44,10.45,10.37,10.37,49600.0
2011-11-29 10:30:00,10.37,10.38,10.36,10.38,51400.0,10.37,10.38,10.36,10.38,51400.0
2011-11-29 10:40:00,10.38,10.42,10.38,10.4,133800.0,10.38,10.42,10.38,10.4,133800.0
2011-11-29 10:50:00,10.4,10.42,10.39,10.4,93600.0,10.4,10.42,10.39,10.4,93600.0
2011-11-29 11:00:00,10.41,10.43,10.36,10.37,46400.0,10.41,10.43,10.36,10.37,46400.0
2011-11-29 11:10:00,10.38,10.4,10.36,10.38,28100.0,10.38,10.4,10.36,10.38,28100.0
2011-11-29 11:20:00,10.38,10.38,10.36,10.37,22500.0,10.38,10.38,10.36,10.37,22500.0
2011-11-29 11:30:00,10.37,10.42,10.37,10.42,39200.0,10.37,10.42,10.37,10.42,39200.0
2011-11-29 11:40:00,10.42,10.42,10.35,10.37,37300.0,10.42,10.42,10.35,10.37,37300.0
2011-11-29 11:50:00,10.37,10.39,10.32,10.33,63000.0,10.37,10.39,10.32,10.33,63000.0
2011-11-29 12:00:00,10.34,10.38,10.34,10.38,34000.0,10.34,10.38,10.34,10.38,34000.0
2011-11-29 12:10:00,10.38,10.38,10.35,10.37,38400.0,10.38,10.38,10.35,10.37,38400.0
2011-11-29 12:20:00,10.38,10.39,10.37,10.39,48800.0,10.38,10.39,10.37,10.39,48800.0
2011-11-29 12:30:00,10.38,10.39,10.37,10.37,58200.0,10.38,10.39,10.37,10.37,58200.0
2011-11-29 12:40:00,10.37,10.37,10.34,10.35,21600.0,10.37,10.37,10.34,10.35,21600.0
2011-11-29 12:50:00,10.35,10.37,10.35,10.36,35300.0,10.35,10.37,10.35,10.36,35300.0
2011-11-29 13:00:00,10.36,10.36,10.29,10.32,40100.0,10.36,10.36,10.29,10.32,40100.0
2011-11-29 13:10:00,10.32,10.35,10.32,10.34,26500.0,10.32,10.35,10.32,10.34,26500.0
2011-11-29 13:20:00,10.34,10.38,10.34,10.38,83700.0,10.34,10.38,10.34,10.38,83700.0
2011-11-29 13:30:00,10.37,10.37,10.35,10.37,53900.0,10.37,10.37,10.35,10.37,53900.0
2011-11-29 13:40:00,10.37,10.37,10.35,10.36,19600.0,10.37,10.37,10.35,10.36,19600.0
2011-11-29 13:50:00,10.35,10.36,10.32,10.32,40800.0,10.35,10.36,10.32,10.32,40800.0
2011-11-29 14:00:00,10.32,10.33,10.29,10.32,24800.0,10.32,10.33,10.29,10.32,24800.0
2011-11-29 14:10:00,10.31,10.32,10.29,10.31,30800.0,10.31,10.32,10.29,10.31,30800.0
2011-11-29 14:20:00,10.31,10.32,10.28,10.28,61900.0,10.31,10.32,10.28,10.28,61900.0
2011-11-29 14:30:00,10.29,10.33,10.29,10.31,32100.0,10.29,10.33,10.29,10.31,32100.0
2011-11-29 14:40:00,10.32,10.34,10.3,10.32,44500.0,10.32,10.34,10.3,10.32,44500.0
2011-11-29 14:50:00,10.31,10.32,10.29,10.3,26100.0,10.31,10.32,10.29,10.3,26100.0
2011-11-29 15:00:00,10.31,10.33,10.3,10.32,34400.0,10.31,10.33,10.3,10.32,34400.0
2011-11-29 15:10:00,10.32,10.38,10.32,10.37,47000.0,10.32,10.38,10.32,10.37,47000.0
2011-11-29 15:20:00,10.37,10.38,10.35,10.37,43900.0,10.37,10.38,10.35,10.37,43900.0
2011-11-29 15:30:00,10.36,10.39,10.34,10.36,103100.0,10.36,10.39,10.34,10.36,103100.0
2011-11-29 15:40:00,10.36,10.37,10.34,10.36,135000.0,10.36,10.37,10.34,10.36,135000.0
2011-11-29 15:50:00,10.35,10.35,10.3,10.32,248100.0,10.35,10.35,10.3,10.32,248100.0
2011-11-30 09:30:00,10.41,10.66,10.41,10.65,77200.0,10.41,10.66,10.41,10.65,77200.0
2011-11-30 09:40:00,10.65,10.73,10.64,10.73,164000.0,10.65,10.73,10.64,10.73,164000.0
2011-11-30 09:50:00,10.72,10.74,10.67,10.69,135300.0,10.72,10.74,10.67,10.69,135300.0
2011-11-30 10:00:00,10.69,10.76,10.68,10.75,156200.0,10.69,10.76,10.68,10.75,156200.0
2011-11-30 10:10:00,10.74,10.78,10.72,10.77,109700.0,10.74,10.78,10.72,10.77,109700.0
2011-11-30 10:20:00,10.77,10.81,10.76,10.8,72500.0,10.77,10.81,10.76,10.8,72500.0
2011-11-30 10:30:00,10.8,10.84,10.79,10.81,56100.0,10.8,10.84,10.79,10.81,56100.0
2011-11-30 10:40:00,10.82,10.83,10.79,10.8,31600.0,10.82,10.83,10.79,10.8,31600.0
2011-11-30 10:50:00,10.8,10.83,10.77,10.79,128800.0,10.8,10.83,10.77,10.79,128800.0
2011-11-30 11:00:00,10.79,10.82,10.77,10.79,109600.0,10.79,10.82,10.77,10.79,109600.0
2011-11-30 11:10:00,10.8,10.82,10.76,10.81,71500.0,10.8,10.82,10.76,10.81,71500.0
2011-11-30 11:20:00,10.82,10.83,10.81,10.83,48300.0,10.82,10.83,10.81,10.83,48300.0
2011-11-30 11:30:00,10.82,10.83,10.81,10.82,12800.0,10.82,10.83,10.81,10.82,12800.0
2011-11-30 11:40:00,10.82,10.85,10.82,10.84,32300.0,10.82,10.85,10.82,10.84,32300.0
2011-11-30 11:50:00,10.83,10.84,10.81,10.82,9900.0,10.83,10.84,10.81,10.82,9900.0
2011-11-30 12:00:00,10.81,10.82,10.81,10.81,19500.0,10.81,10.82,10.81,10.81,19500.0
2011-11-30 12:10:00,10.82,10.82,10.81,10.81,2100.0,10.82,10.82,10.81,10.81,2100.0
2011-11-30 12:20:00,10.82,10.83,10.82,10.82,10300.0,10.82,10.83,10.82,10.82,10300.0
2011-11-30 12:30:00,10.83,10.86,10.82,10.82,27600.0,10.83,10.86,10.82,10.82,27600.0
2011-11-30 12:40:00,10.82,10.83,10.81,10.82,9900.0,10.82,10.83,10.81,10.82,9900.0
2011-11-30 12:50:00,10.82,10.82,10.81,10.81,8400.0,10.82,10.82,10.81,10.81,8400.0
2011-11-30 13:00:00,10.82,10.82,10.79,10.79,63500.0,10.82,10.82,10.79,10.79,63500.0
2011-11-30 13:10:00,10.79,10.79,10.71,10.72,64200.0,10.79,10.79,10.71,10.72,64200.0
2011-11-30 13:20:00,10.72,10.72,10.69,10.7,141600.0,10.72,10.72,10.69,10.7,141600.0
2011-11-30 13:30:00,10.69,10.7,10.68,10.69,23300.0,10.69,10.7,10.68,10.69,23300.0
2011-11-30 13:40:00,10.69,10.74,10.68,10.74,112500.0,10.69,10.74,10.68,10.74,112500.0
2011-11-30 13:50:00,10.73,10.75,10.7,10.75,120700.0,10.73,10.75,10.7,10.75,120700.0
2011-11-30 14:00:00,10.75,10.76,10.74,10.76,16300.0,10.75,10.76,10.74,10.76,16300.0
2011-11-30 14:10:00,10.76,10.77,10.75,10.77,21000.0,10.76,10.77,10.75,10.77,21000.0
2011-11-30 14:20:00,10.77,10.79,10.76,10.79,23200.0,10.77,10.79,10.76,10.79,23200.0
2011-11-30 14:30:00,10.79,10.84,10.78,10.81,134100.0,10.79,10.84,10.78,10.81,134100.0
2011-11-30 14:40:00,10.81,10.82,10.79,10.79,51900.0,10.81,10.82,10.79,10.79,51900.0
2011-11-30 14:50:00,10.8,10.81,10.79,10.81,60500.0,10.8,10.81,10.79,10.81,60500.0
2011-11-30 15:00:00,10.81,10.83,10.8,10.83,27500.0,10.81,10.83,10.8,10.83,27500.0
2011-11-30 15:10:00,10.82,10.86,10.82,10.83,40100.0,10.82,10.86,10.82,10.83,40100.0
2011-11-30 15:20:00,10.84,10.86,10.81,10.86,127100.0,10.84,10.86,10.81,10.86,127100.0
2011-11-30 15:30:00,10.85,10.87,10.85,10.87,60100.0,10.85,10.87,10.85,10.87,60100.0
2011-11-30 15:40:00,10.86,10.91,10.86,10.87,169400.0,10.86,10.91,10.86,10.87,169400.0
2011-11-30 15:50:00,10.87,10.94,10.87,10.94,260000.0,10.87,10.94,10.87,10.94,260000.0
2011-12-01 09:30:00,10.88,10.89,10.79,10.8,117100.0,10.88,10.89,10.79,10.8,117100.0
2011-12-01 09:40:00,10.8,10.95,10.8,10.94,102300.0,10.8,10.95,10.8,10.94,102300.0
2011-12-01 09:50:00,10.94,11.03,10.92,10.98,172500.0,10.94,11.03,10.92,10.98,172500.0
2011-12-01 10:00:00,10.99,10.99,10.94,10.96,117800.0,10.99,10.99,10.94,10.96,117800.0
2011-12-01 10:10:00,10.97,10.97,10.88,10.88,95900.0,10.97,10.97,10.88,10.88,95900.0
2011-12-01 10:20:00,10.89,10.9,10.86,10.86,54400.0,10.89,10.9,10.86,10.86,54400.0
2011-12-01 10:30:00,10.87,10.87,10.8,10.8,127300.0,10.87,10.87,10.8,10.8,127300.0
2011-12-01 10:40:00,10.8,10.82,10.77,10.78,230000.0,10.8,10.82,10.77,10.78,230000.0
2011-12-01 10:50:00,10.78,10.79,10.74,10.74,130300.0,10.78,10.79,10.74,10.74,130300.0
2011-12-01 11:00:00,10.75,10.77,10.72,10.77,268800.0,10.75,10.77,10.72,10.77,268800.0
2011-12-01 11:10:00,10.77,10.8,10.75,10.77,100600.0,10.77,10.8,10.75,10.77,100600.0
2011-12-01 11:20:00,10.77,10.82,10.77,10.81,84900.0,10.77,10.82,10.77,10.81,84900.0
2011-12-01 11:30:00,10.8,10.82,10.78,10.82,44000.0,10.8,10.82,10.78,10.82,44000.0
2011-12-01 11:40:00,10.83,10.84,10.81,10.81,65600.0,10.83,10.84,10.81,10.81,65600.0
2011-12-01 11:50:00,10.82,10.85,10.82,10.84,31500.0,10.82,10.85,10.82,10.84,31500.0
2011-12-01 12:00:00,10.85,10.85,10.84,10.84,23200.0,10.85,10.85,10.84,10.84,23200.0
2011-12-01 12:10:00,10.84,10.84,10.82,10.83,21800.0,10.84,10.84,10.82,10.83,21800.0
2011-12-01 12:20:00,10.83,10.85,10.83,10.85,16300.0,10.83,10.85,10.83,10.85,16300.0
2011-12-01 12:30:00,10.84,10.86,10.82,10.82,25300.0,10.84,10.86,10.82,10.82,25300.0
2011-12-01 12:40:00,10.83,10.83,10.8,10.8,11600.0,10.83,10.83,10.8,10.8,11600.0
2011-12-01 12:50:00,10.81,10.83,10.78,10.78,44900.0,10.81,10.83,10.78,10.78,44900.0
2011-12-01 13:00:00,10.78,10.8,10.78,10.79,13700.0,10.78,10.8,10.78,10.79,13700.0
2011-12-01 13:10:00,10.79,10.81,10.79,10.81,17900.0,10.79,10.81,10.79,10.81,17900.0
2011-12-01 13:20:00,10.8,10.81,10.8,10.81,9200.0,10.8,10.81,10.8,10.81,9200.0
2011-12-01 13:30:00,10.8,10.81,10.8,10.8,11900.0,10.8,10.81,10.8,10.8,11900.0
2011-12-01 13:40:00,10.8,10.86,10.8,10.84,39600.0,10.8,10.86,10.8,10.84,39600.0
2011-12-01 13:50:00,10.85,10.86,10.83,10.86,28700.0,10.85,10.86,10.83,10.86,28700.0
2011-12-01 14:00:00,10.87,10.87,10.83,10.83,29400.0,10.87,10.87,10.83,10.83,29400.0
2011-12-01 14:10:00,10.83,10.84,10.8,10.8,41800.0,10.83,10.84,10.8,10.8,41800.0
2011-12-01 14:20:00,10.79,10.82,10.79,10.81,39100.0,10.79,10.82,10.79,10.81,39100.0
2011-12-01 14:30:00,10.8,10.82,10.8,10.82,24300.0,10.8,10.82,10.8,10.82,24300.0
2011-12-01 14:40:00,10.82,10.86,10.82,10.85,113500.0,10.82,10.86,10.82,10.85,113500.0
2011-12-01 14:50:00,10.85,10.85,10.81,10.82,49100.0,10.85,10.85,10.81,10.82,49100.0
2011-12-01 15:00:00,10.81,10.82,10.78,10.79,30700.0,10.81,10.82,10.78,10.79,30700.0
2011-12-01 15:10:00,10.78,10.83,10.78,10.82,42200.0,10.78,10.83,10.78,10.82,42200.0
2011-12-01 15:20:00,10.83,10.84,10.8,10.83,124900.0,10.83,10.84,10.8,10.83,124900.0
2011-12-01 15:30:00,10.83,10.83,10.79,10.8,109500.0,10.83,10.83,10.79,10.8,109500.0
2011-12-01 15:40:00,10.8,10.82,10.79,10.79,109800.0,10.8,10.82,10.79,10.79,109800.0
2011-12-01 15:50:00,10.79,10.79,10.75,10.76,278900.0,10.79,10.79,10.75,10.76,278900.0
2011-12-02 09:30:00,10.93,11.03,10.89,10.98,112500.0,10.93,11.03,10.89,10.98,112500.0
2011-12-02 09:40:00,10.98,10.99,10.93,10.93,78000.0,10.98,10.99,10.93,10.93,78000.0
2011-12-02 09:50:00,10.93,10.95,10.87,10.9,121300.0,10.93,10.95,10.87,10.9,121300.0
2011-12-02 10:00:00,10.9,10.92,10.88,10.88,164300.0,10.9,10.92,10.88,10.88,164300.0
2011-12-02 10:10:00,10.89,10.93,10.89,10.93,94500.0,10.89,10.93,10.89,10.93,94500.0
2011-12-02 10:20:00,10.93,10.98,10.91,10.93,126600.0,10.93,10.98,10.91,10.93,126600.0
2011-12-02 10:30:00,10.93,10.97,10.93,10.97,42000.0,10.93,10.97,10.93,10.97,42000.0
2011-12-02 10:40:00,10.98,10.98,10.95,10.96,17200.0,10.98,10.98,10.95,10.96,17200.0
2011-12-02 10:50:00,10.96,10.96,10.95,10.96,30200.0,10.96,10.96,10.95,10.96,30200.0
2011-12-02 11:00:00,10.95,10.96,10.91,10.92,169400.0,10.95,10.96,10.91,10.92,169400.0
2011-12-02 11:10:00,10.91,10.92,10.88,10.91,81600.0,10.91,10.92,10.88,10.91,81600.0
2011-12-02 11:20:00,10.91,10.92,10.9,10.92,31000.0,10.91,10.92,10.9,10.92,31000.0
2011-12-02 11:30:00,10.92,10.92,10.88,10.89,39700.0,10.92,10.92,10.88,10.89,39700.0
2011-12-02 11:40:00,10.88,10.9,10.85,10.85,53400.0,10.88,10.9,10.85,10.85,53400.0
2011-12-02 11:50:00,10.85,10.88,10.83,10.88,23100.0,10.85,10.88,10.83,10.88,23100.0
2011-12-02 12:00:00,10.88,10.9,10.87,10.89,23000.0,10.88,10.9,10.87,10.89,23000.0
2011-12-02 12:10:00,10.89,10.89,10.87,10.88,11300.0,10.89,10.89,10.87,10.88,11300.0
2011-12-02 12:20:00,10.88,10.91,10.88,10.89,30700.0,10.88,10.91,10.88,10.89,30700.0
2011-12-02 12:30:00,10.9,10.92,10.88,10.91,32700.0,10.9,10.92,10.88,10.91,32700.0
2011-12-02 12:40:00,10.92,10.92,10.89,10.91,34800.0,10.92,10.92,10.89,10.91,34800.0
2011-12-02 12:50:00,10.92,10.92,10.9,10.91,7700.0,10.92,10.92,10.9,10.91,7700.0
2011-12-02 13:00:00,10.91,10.91,10.89,10.89,29000.0,10.91,10.91,10.89,10.89,29000.0
2011-12-02 13:10:00,10.9,10.92,10.88,10.92,47700.0,10.9,10.92,10.88,10.92,47700.0
2011-12-02 13:20:00,10.91,10.93,10.9,10.91,32400.0,10.91,10.93,10.9,10.91,32400.0
2011-12-02 13:30:00,10.91,10.91,10.9,10.9,25600.0,10.91,10.91,10.9,10.9,25600.0
2011-12-02 13:40:00,10.9,10.93,10.9,10.92,27300.0,10.9,10.93,10.9,10.92,27300.0
2011-12-02 13:50:00,10.92,10.92,10.89,10.9,40200.0,10.92,10.92,10.89,10.9,40200.0
2011-12-02 14:00:00,10.9,10.91,10.86,10.89,53600.0,10.9,10.91,10.86,10.89,53600.0
2011-12-02 14:10:00,10.89,10.89,10.88,10.88,2300.0,10.89,10.89,10.88,10.88,2300.0
2011-12-02 14:20:00,10.88,10.9,10.88,10.88,30900.0,10.88,10.9,10.88,10.88,30900.0
2011-12-02 14:30:00,10.89,10.89,10.85,10.85,41800.0,10.89,10.89,10.85,10.85,41800.0
2011-12-02 14:40:00,10.85,10.87,10.85,10.86,30200.0,10.85,10.87,10.85,10.86,30200.0
2011-12-02 14:50:00,10.86,10.89,10.85,10.86,109900.0,10.86,10.89,10.85,10.86,109900.0
2011-12-02 15:00:00,10.86,10.88,10.85,10.88,54900.0,10.86,10.88,10.85,10.88,54900.0
2011-12-02 15:10:00,10.88,10.89,10.87,10.88,26800.0,10.88,10.89,10.87,10.88,26800.0
2011-12-02 15:20:00,10.88,10.88,10.85,10.87,69600.0,10.88,10.88,10.85,10.87,69600.0
2011-12-02 15:30:00,10.87,10.87,10.83,10.85,44400.0,10.87,10.87,10.83,10.85,44400.0
2011-12-02 15:40:00,10.86,10.86,10.81,10.82,72400.0,10.86,10.86,10.81,10.82,72400.0
2011-12-02 15:50:00,10.81,10.85,10.81,10.82,198400.0,10.81,10.85,10.81,10.82,198400.0
2011-12-05 09:30:00,10.99,11.01,10.95,10.97,70200.0,10.99,11.01,10.95,10.97,70200.0
2011-12-05 09:40:00,10.97,10.99,10.91,10.98,147400.0,10.97,10.99,10.91,10.98,147400.0
2011-12-05 09:50:00,10.98,11.07,10.98,11.05,81700.0,10.98,11.07,10.98,11.05,81700.0
2011-12-05 10:00:00,11.05,11.09,10.99,11.09,134200.0,11.05,11.09,10.99,11.09,134200.0
2011-12-05 10:10:00,11.09,11.15,11.08,11.13,134000.0,11.09,11.15,11.08,11.13,134000.0
2011-12-05 10:20:00,11.12,11.13,11.08,11.11,49500.0,11.12,11.13,11.08,11.11,49500.0
2011-12-05 10:30:00,11.11,11.14,11.11,11.11,75200.0,11.11,11.14,11.11,11.11,75200.0
2011-12-05 10:40:00,11.11,11.11,11.05,11.05,77400.0,11.11,11.11,11.05,11.05,77400.0
2011-12-05 10:50:00,11.05,11.08,11.05,11.06,21700.0,11.05,11.08,11.05,11.06,21700.0
2011-12-05 11:00:00,11.05,11.09,11.05,11.09,38900.0,11.05,11.09,11.05,11.09,38900.0
2011-12-05 11:10:00,11.09,11.09,11.05,11.05,57100.0,11.09,11.09,11.05,11.05,57100.0
2011-12-05 11:20:00,11.05,11.05,10.98,11.03,152400.0,11.05,11.05,10.98,11.03,152400.0
2011-12-05 11:30:00,11.04,11.05,11.02,11.05,32300.0,11.04,11.05,11.02,11.05,32300.0
2011-12-05 11:40:00,11.05,11.06,11.05,11.05,5800.0,11.05,11.06,11.05,11.05,5800.0
2011-12-05 11:50:00,11.04,11.05,11.04,11.04,21600.0,11.04,11.05,11.04,11.04,21600.0
2011-12-05 12:00:00,11.04,11.07,11.04,11.07,32000.0,11.04,11.07,11.04,11.07,32000.0
2011-12-05 12:10:00,11.07,11.07,11.04,11.05,23700.0,11.07,11.07,11.04,11.05,23700.0
2011-12-05 12:20:00,11.05,11.06,11.04,11.06,136700.0,11.05,11.06,11.04,11.06,136700.0
2011-12-05 12:30:00,11.06,11.07,11.06,11.06,3600.0,11.06,11.07,11.06,11.06,3600.0
2011-12-05 12:40:00,11.06,11.08,11.06,11.08,31300.0,11.06,11.08,11.06,11.08,31300.0
2011-12-05 12:50:00,11.08,11.1,11.08,11.09,20600.0,11.08,11.1,11.08,11.09,20600.0
2011-12-05 13:00:00,11.08,11.09,11.05,11.05,42400.0,11.08,11.09,11.05,11.05,42400.0
2011-12-05 13:10:00,11.05,11.07,11.05,11.06,10800.0,11.05,11.07,11.05,11.06,10800.0
2011-12-05 13:20:00,11.06,11.07,11.04,11.04,21400.0,11.06,11.07,11.04,11.04,21400.0
2011-12-05 13:30:00,11.04,11.07,11.04,11.05,27100.0,11.04,11.07,11.04,11.05,27100.0
2011-12-05 13:40:00,11.05,11.05,10.98,10.98,95800.0,11.05,11.05,10.98,10.98,95800.0
2011-12-05 13:50:00,10.98,11.01,10.98,11.01,60000.0,10.98,11.01,10.98,11.01,60000.0
2011-12-05 14:00:00,11.0,11.01,10.92,10.96,98000.0,11.0,11.01,10.92,10.96,98000.0
2011-12-05 14:10:00,10.96,10.97,10.94,10.97,17400.0,10.96,10.97,10.94,10.97,17400.0
2011-12-05 14:20:00,10.97,10.97,10.92,10.96,36500.0,10.97,10.97,10.92,10.96,36500.0
2011-12-05 14:30:00,10.96,10.98,10.94,10.96,35600.0,10.96,10.98,10.94,10.96,35600.0
2011-12-05 14:40:00,10.97,10.97,10.95,10.96,25600.0,10.97,10.97,10.95,10.96,25600.0
2011-12-05 14:50:00,10.97,11.01,10.97,11.01,25600.0,10.97,11.01,10.97,11.01,25600.0
2011-12-05 15:00:00,11.0,11.01,10.93,10.94,113300.0,11.0,11.01,10.93,10.94,113300.0
2011-12-05 15:10:00,10.94,10.96,10.89,10.92,140900.0,10.94,10.96,10.89,10.92,140900.0
2011-12-05 15:20:00,10.92,10.94,10.9,10.91,93500.0,10.92,10.94,10.9,10.91,93500.0
2011-12-05 15:30:00,10.91,10.93,10.88,10.92,61700.0,10.91,10.93,10.88,10.92,61700.0
2011-12-05 15:40:00,10.92,10.96,10.89,10.94,97000.0,10.92,10.96,10.89,10.94,97000.0
2011-12-05 15:50:00,10.94,11.0,10.92,10.99,238200.0,10.94,11.0,10.92,10.99,238200.0
2011-12-06 09:30:00,10.99,10.99,10.82,10.97,23300.0,10.99,10.99,10.82,10.97,23300.0
2011-12-06 09:40:00,10.97,10.97,10.92,10.92,12500.0,10.97,10.97,10.92,10.92,12500.0
2011-12-06 09:50:00,10.92,10.98,10.92,10.97,21600.0,10.92,10.98,10.92,10.97,21600.0
2011-12-06 10:00:00,10.97,11.0,10.97,10.99,30300.0,10.97,11.0,10.97,10.99,30300.0
2011-12-06 10:10:00,10.98,10.99,10.94,10.96,83800.0,10.98,10.99,10.94,10.96,83800.0
2011-12-06 10:20:00,10.96,10.98,10.94,10.96,110500.0,10.96,10.98,10.94,10.96,110500.0
2011-12-06 10:30:00,10.96,10.98,10.94,10.95,44500.0,10.96,10.98,10.94,10.95,44500.0
2011-12-06 10:40:00,10.95,10.95,10.92,10.94,41100.0,10.95,10.95,10.92,10.94,41100.0
2011-12-06 10:50:00,10.93,10.94,10.91,10.91,14300.0,10.93,10.94,10.91,10.91,14300.0
2011-12-06 11:00:00,10.91,10.94,10.89,10.89,57100.0,10.91,10.94,10.89,10.89,57100.0
2011-12-06 11:10:00,10.89,10.94,10.89,10.92,62100.0,10.89,10.94,10.89,10.92,62100.0
2011-12-06 11:20:00,10.92,10.94,10.92,10.94,14000.0,10.92,10.94,10.92,10.94,14000.0
2011-12-06 11:30:00,10.93,10.93,10.87,10.89,63500.0,10.93,10.93,10.87,10.89,63500.0
2011-12-06 11:40:00,10.9,10.92,10.85,10.85,68800.0,10.9,10.92,10.85,10.85,68800.0
2011-12-06 11:50:00,10.86,10.91,10.86,10.9,24200.0,10.86,10.91,10.86,10.9,24200.0
2011-12-06 12:00:00,10.89,10.9,10.87,10.88,18100.0,10.89,10.9,10.87,10.88,18100.0
2011-12-06 12:10:00,10.88,10.9,10.88,10.88,65700.0,10.88,10.9,10.88,10.88,65700.0
2011-12-06 12:20:00,10.88,10.88,10.86,10.87,32000.0,10.88,10.88,10.86,10.87,32000.0
2011-12-06 12:30:00,10.87,10.88,10.86,10.88,21000.0,10.87,10.88,10.86,10.88,21000.0
2011-12-06 12:40:00,10.88,10.88,10.87,10.87,13100.0,10.88,10.88,10.87,10.87,13100.0
2011-12-06 12:50:00,10.88,10.88,10.87,10.88,7100.0,10.88,10.88,10.87,10.88,7100.0
2011-12-06 13:00:00,10.88,10.89,10.87,10.89,12200.0,10.88,10.89,10.87,10.89,12200.0
2011-12-06 13:10:00,10.89,10.93,10.88,10.93,29700.0,10.89,10.93,10.88,10.93,29700.0
2011-12-06 13:20:00,10.93,10.95,10.91,10.94,55200.0,10.93,10.95,10.91,10.94,55200.0
2011-12-06 13:30:00,10.95,10.95,10.93,10.93,18000.0,10.95,10.95,10.93,10.93,18000.0
2011-12-06 13:40:00,10.94,10.94,10.92,10.93,23900.0,10.94,10.94,10.92,10.93,23900.0
2011-12-06 13:50:00,10.92,10.93,10.91,10.91,45100.0,10.92,10.93,10.91,10.91,45100.0
2011-12-06 14:00:00,10.91,10.92,10.9,10.92,22500.0,10.91,10.92,10.9,10.92,22500.0
2011-12-06 14:10:00,10.91,10.93,10.9,10.91,47200.0,10.91,10.93,10.9,10.91,47200.0
2011-12-06 14:20:00,10.91,10.92,10.89,10.9,19600.0,10.91,10.92,10.89,10.9,19600.0
2011-12-06 14:30:00,10.9,10.94,10.9,10.94,62800.0,10.9,10.94,10.9,10.94,62800.0
2011-12-06 14:40:00,10.93,10.96,10.93,10.96,43600.0,10.93,10.96,10.93,10.96,43600.0
2011-12-06 14:50:00,10.95,11.0,10.95,10.99,55000.0,10.95,11.0,10.95,10.99,55000.0
2011-12-06 15:00:00,10.99,10.99,10.96,10.99,92800.0,10.99,10.99,10.96,10.99,92800.0
2011-12-06 15:10:00,11.0,11.02,10.98,10.98,70900.0,11.0,11.02,10.98,10.98,70900.0
2011-12-06 15:20:00,10.98,10.99,10.93,10.95,140200.0,10.98,10.99,10.93,10.95,140200.0
2011-12-06 15:30:00,10.95,10.96,10.94,10.95,44500.0,10.95,10.96,10.94,10.95,44500.0
2011-12-06 15:40:00,10.94,10.95,10.93,10.93,110200.0,10.94,10.95,10.93,10.93,110200.0
2011-12-06 15:50:00,10.93,10.94,10.91,10.92,212800.0,10.93,10.94,10.91,10.92,212800.0
2011-12-07 09:30:00,10.83,10.83,10.69,10.73,65700.0,10.83,10.83,10.69,10.73,65700.0
2011-12-07 09:40:00,10.72,10.73,10.68,10.72,49600.0,10.72,10.73,10.68,10.72,49600.0
2011-12-07 09:50:00,10.73,10.73,10.66,10.69,127500.0,10.73,10.73,10.66,10.69,127500.0
2011-12-07 10:00:00,10.69,10.7,10.65,10.65,76400.0,10.69,10.7,10.65,10.65,76400.0
2011-12-07 10:10:00,10.65,10.68,10.63,10.64,139600.0,10.65,10.68,10.63,10.64,139600.0
2011-12-07 10:20:00,10.64,10.65,10.59,10.61,55900.0,10.64,10.65,10.59,10.61,55900.0
2011-12-07 10:30:00,10.6,10.65,10.58,10.65,96000.0,10.6,10.65,10.58,10.65,96000.0
2011-12-07 10:40:00,10.65,10.72,10.65,10.71,100900.0,10.65,10.72,10.65,10.71,100900.0
2011-12-07 10:50:00,10.72,10.79,10.71,10.77,413800.0,10.72,10.79,10.71,10.77,413800.0
2011-12-07 11:00:00,10.77,10.81,10.77,10.8,61700.0,10.77,10.81,10.77,10.8,61700.0
2011-12-07 11:10:00,10.81,10.81,10.75,10.76,31900.0,10.81,10.81,10.75,10.76,31900.0
2011-12-07 11:20:00,10.75,10.8,10.75,10.8,44600.0,10.75,10.8,10.75,10.8,44600.0
2011-12-07 11:30:00,10.8,10.85,10.8,10.83,32500.0,10.8,10.85,10.8,10.83,32500.0
2011-12-07 11:40:00,10.83,10.84,10.81,10.81,15600.0,10.83,10.84,10.81,10.81,15600.0
2011-12-07 11:50:00,10.81,10.82,10.81,10.81,5900.0,10.81,10.82,10.81,10.81,5900.0
2011-12-07 12:00:00,10.82,10.87,10.81,10.82,47200.0,10.82,10.87,10.81,10.82,47200.0
2011-12-07 12:10:00,10.83,10.85,10.79,10.84,182200.0,10.83,10.85,10.79,10.84,182200.0
2011-12-07 12:20:00,10.85,10.9,10.84,10.9,66800.0,10.85,10.9,10.84,10.9,66800.0
2011-12-07 12:30:00,10.89,10.89,10.86,10.87,32300.0,10.89,10.89,10.86,10.87,32300.0
2011-12-07 12:40:00,10.87,10.92,10.87,10.91,58400.0,10.87,10.92,10.87,10.91,58400.0
2011-12-07 12:50:00,10.92,10.95,10.91,10.94,86500.0,10.92,10.95,10.91,10.94,86500.0
2011-12-07 13:00:00,10.94,10.94,10.92,10.93,33100.0,10.94,10.94,10.92,10.93,33100.0
2011-12-07 13:10:00,10.92,10.95,10.9,10.95,82200.0,10.92,10.95,10.9,10.95,82200.0
2011-12-07 13:20:00,10.94,10.96,10.93,10.94,37700.0,10.94,10.96,10.93,10.94,37700.0
2011-12-07 13:30:00,10.94,10.95,10.91,10.94,38500.0,10.94,10.95,10.91,10.94,38500.0
2011-12-07 13:40:00,10.93,10.94,10.91,10.92,107800.0,10.93,10.94,10.91,10.92,107800.0
2011-12-07 13:50:00,10.91,10.93,10.9,10.91,13700.0,10.91,10.93,10.9,10.91,13700.0
2011-12-07 14:00:00,10.91,10.93,10.86,10.86,22500.0,10.91,10.93,10.86,10.86,22500.0
2011-12-07 14:10:00,10.86,10.89,10.85,10.86,75000.0,10.86,10.89,10.85,10.86,75000.0
2011-12-07 14:20:00,10.87,10.9,10.86,10.89,40400.0,10.87,10.9,10.86,10.89,40400.0
2011-12-07 14:30:00,10.89,10.89,10.85,10.88,50600.0,10.89,10.89,10.85,10.88,50600.0
2011-12-07 14:40:00,10.88,10.89,10.84,10.86,110400.0,10.88,10.89,10.84,10.86,110400.0
2011-12-07 14:50:00,10.85,10.86,10.85,10.86,14200.0,10.85,10.86,10.85,10.86,14200.0
2011-12-07 15:00:00,10.86,10.88,10.85,10.86,29400.0,10.86,10.88,10.85,10.86,29400.0
2011-12-07 15:10:00,10.86,10.92,10.85,10.9,104600.0,10.86,10.92,10.85,10.9,104600.0
2011-12-07 15:20:00,10.89,10.92,10.89,10.92,25400.0,10.89,10.92,10.89,10.92,25400.0
2011-12-07 15:30:00,10.92,10.96,10.89,10.94,267900.0,10.92,10.96,10.89,10.94,267900.0
2011-12-07 15:40:00,10.94,10.97,10.93,10.96,134400.0,10.94,10.97,10.93,10.96,134400.0
2011-12-07 15:50:00,10.96,10.96,10.92,10.93,124900.0,10.96,10.96,10.92,10.93,124900.0
2011-12-08 09:30:00,10.83,10.85,10.77,10.83,20500.0,10.83,10.85,10.77,10.83,20500.0
2011-12-08 09:40:00,10.84,10.88,10.81,10.87,27300.0,10.84,10.88,10.81,10.87,27300.0
2011-12-08 09:50:00,10.87,10.89,10.82,10.82,21700.0,10.87,10.89,10.82,10.82,21700.0
2011-12-08 10:00:00,10.82,10.85,10.78,10.81,102000.0,10.82,10.85,10.78,10.81,102000.0
2011-12-08 10:10:00,10.8,10.83,10.8,10.83,34400.0,10.8,10.83,10.8,10.83,34400.0
2011-12-08 10:20:00,10.82,10.83,10.81,10.83,22700.0,10.82,10.83,10.81,10.83,22700.0
2011-12-08 10:30:00,10.83,10.88,10.82,10.88,18600.0,10.83,10.88,10.82,10.88,18600.0
2011-12-08 10:40:00,10.88,10.91,10.86,10.89,33500.0,10.88,10.91,10.86,10.89,33500.0
2011-12-08 10:50:00,10.89,10.93,10.82,10.83,269500.0,10.89,10.93,10.82,10.83,269500.0
2011-12-08 11:00:00,10.82,10.82,10.77,10.78,52400.0,10.82,10.82,10.77,10.78,52400.0
2011-12-08 11:10:00,10.77,10.78,10.74,10.77,61600.0,10.77,10.78,10.74,10.77,61600.0
2011-12-08 11:20:00,10.78,10.8,10.77,10.77,51800.0,10.78,10.8,10.77,10.77,51800.0
2011-12-08 11:30:00,10.77,10.78,10.73,10.73,65400.0,10.77,10.78,10.73,10.73,65400.0
2011-12-08 11:40:00,10.74,10.78,10.73,10.76,42200.0,10.74,10.78,10.73,10.76,42200.0
2011-12-08 11:50:00,10.76,10.79,10.76,10.77,36600.0,10.76,10.79,10.76,10.77,36600.0
2011-12-08 12:00:00,10.77,10.77,10.73,10.75,36700.0,10.77,10.77,10.73,10.75,36700.0
2011-12-08 12:10:00,10.76,10.78,10.75,10.77,17100.0,10.76,10.78,10.75,10.77,17100.0
2011-12-08 12:20:00,10.78,10.78,10.72,10.73,38300.0,10.78,10.78,10.72,10.73,38300.0
2011-12-08 12:30:00,10.73,10.73,10.7,10.7,53200.0,10.73,10.73,10.7,10.7,53200.0
2011-12-08 12:40:00,10.71,10.75,10.71,10.74,20600.0,10.71,10.75,10.71,10.74,20600.0
2011-12-08 12:50:00,10.75,10.76,10.73,10.75,26600.0,10.75,10.76,10.73,10.75,26600.0
2011-12-08 13:00:00,10.75,10.75,10.68,10.7,57000.0,10.75,10.75,10.68,10.7,57000.0
2011-12-08 13:10:00,10.71,10.71,10.68,10.71,89400.0,10.71,10.71,10.68,10.71,89400.0
2011-12-08 13:20:00,10.71,10.73,10.7,10.72,28700.0,10.71,10.73,10.7,10.72,28700.0
2011-12-08 13:30:00,10.72,10.73,10.7,10.72,38100.0,10.72,10.73,10.7,10.72,38100.0
2011-12-08 13:40:00,10.72,10.75,10.71,10.71,44800.0,10.72,10.75,10.71,10.71,44800.0
2011-12-08 13:50:00,10.71,10.74,10.71,10.74,15100.0,10.71,10.74,10.71,10.74,15100.0
2011-12-08 14:00:00,10.74,10.75,10.71,10.75,66000.0,10.74,10.75,10.71,10.75,66000.0
2011-12-08 14:10:00,10.75,10.78,10.74,10.76,58700.0,10.75,10.78,10.74,10.76,58700.0
2011-12-08 14:20:00,10.76,10.77,10.74,10.74,50200.0,10.76,10.77,10.74,10.74,50200.0
2011-12-08 14:30:00,10.74,10.75,10.72,10.75,35300.0,10.74,10.75,10.72,10.75,35300.0
2011-12-08 14:40:00,10.74,10.75,10.72,10.75,31900.0,10.74,10.75,10.72,10.75,31900.0
2011-12-08 14:50:00,10.75,10.75,10.71,10.73,53600.0,10.75,10.75,10.71,10.73,53600.0
2011-12-08 15:00:00,10.73,10.75,10.71,10.71,51100.0,10.73,10.75,10.71,10.71,51100.0
2011-12-08 15:10:00,10.71,10.77,10.71,10.77,52600.0,10.71,10.77,10.71,10.77,52600.0
2011-12-08 15:20:00,10.78,10.79,10.75,10.77,74400.0,10.78,10.79,10.75,10.77,74400.0
2011-12-08 15:30:00,10.77,10.81,10.75,10.76,119100.0,10.77,10.81,10.75,10.76,119100.0
2011-12-08 15:40:00,10.75,10.76,10.69,10.72,196600.0,10.75,10.76,10.69,10.72,196600.0
2011-12-08 15:50:00,10.71,10.72,10.67,10.69,209300.0,10.71,10.72,10.67,10.69,209300.0
2011-12-09 09:30:00,10.68,10.75,10.66,10.71,80700.0,10.68,10.75,10.66,10.71,80700.0
2011-12-09 09:40:00,10.71,10.74,10.67,10.72,26600.0,10.71,10.74,10.67,10.72,26600.0
2011-12-09 09:50:00,10.72,10.74,10.69,10.7,41700.0,10.72,10.74,10.69,10.7,41700.0
2011-12-09 10:00:00,10.7,10.76,10.7,10.75,122800.0,10.7,10.76,10.7,10.75,122800.0
2011-12-09 10:10:00,10.74,10.78,10.74,10.75,202900.0,10.74,10.78,10.74,10.75,202900.0
2011-12-09 10:20:00,10.74,10.77,10.74,10.77,100000.0,10.74,10.77,10.74,10.77,100000.0
2011-12-09 10:30:00,10.77,10.8,10.76,10.77,58600.0,10.77,10.8,10.76,10.77,58600.0
2011-12-09 10:40:00,10.76,10.84,10.75,10.84,89700.0,10.76,10.84,10.75,10.84,89700.0
2011-12-09 10:50:00,10.84,10.9,10.81,10.86,135800.0,10.84,10.9,10.81,10.86,135800.0
2011-12-09 11:00:00,10.87,10.91,10.87,10.91,30200.0,10.87,10.91,10.87,10.91,30200.0
2011-12-09 11:10:00,10.91,10.94,10.9,10.94,60200.0,10.91,10.94,10.9,10.94,60200.0
2011-12-09 11:20:00,10.94,10.94,10.93,10.94,103000.0,10.94,10.94,10.93,10.94,103000.0
2011-12-09 11:30:00,10.93,10.98,10.91,10.91,134100.0,10.93,10.98,10.91,10.91,134100.0
2011-12-09 11:40:00,10.91,10.92,10.87,10.89,128900.0,10.91,10.92,10.87,10.89,128900.0
2011-12-09 11:50:00,10.89,10.91,10.88,10.9,15600.0,10.89,10.91,10.88,10.9,15600.0
2011-12-09 12:00:00,10.9,10.92,10.9,10.91,36400.0,10.9,10.92,10.9,10.91,36400.0
2011-12-09 12:10:00,10.92,10.93,10.91,10.92,21600.0,10.92,10.93,10.91,10.92,21600.0
2011-12-09 12:20:00,10.93,10.95,10.93,10.93,10000.0,10.93,10.95,10.93,10.93,10000.0
2011-12-09 12:30:00,10.93,10.95,10.93,10.93,20700.0,10.93,10.95,10.93,10.93,20700.0
2011-12-09 12:40:00,10.92,10.97,10.92,10.96,29400.0,10.92,10.97,10.92,10.96,29400.0
2011-12-09 12:50:00,10.95,10.96,10.95,10.96,7800.0,10.95,10.96,10.95,10.96,7800.0
2011-12-09 13:00:00,10.96,10.97,10.94,10.94,17600.0,10.96,10.97,10.94,10.94,17600.0
2011-12-09 13:10:00,10.94,10.95,10.94,10.94,8400.0,10.94,10.95,10.94,10.94,8400.0
2011-12-09 13:20:00,10.94,10.97,10.94,10.95,45300.0,10.94,10.97,10.94,10.95,45300.0
2011-12-09 13:30:00,10.94,10.96,10.93,10.93,28200.0,10.94,10.96,10.93,10.93,28200.0
2011-12-09 13:40:00,10.93,10.95,10.93,10.93,13900.0,10.93,10.95,10.93,10.93,13900.0
2011-12-09 13:50:00,10.93,10.93,10.9,10.91,42800.0,10.93,10.93,10.9,10.91,42800.0
2011-12-09 14:00:00,10.9,10.93,10.89,10.9,76900.0,10.9,10.93,10.89,10.9,76900.0
2011-12-09 14:10:00,10.9,10.91,10.89,10.89,17400.0,10.9,10.91,10.89,10.89,17400.0
2011-12-09 14:20:00,10.89,10.93,10.88,10.93,57900.0,10.89,10.93,10.88,10.93,57900.0
2011-12-09 14:30:00,10.93,10.96,10.93,10.96,14300.0,10.93,10.96,10.93,10.96,14300.0
2011-12-09 14:40:00,10.96,10.99,10.94,10.99,27100.0,10.96,10.99,10.94,10.99,27100.0
2011-12-09 14:50:00,10.99,10.99,10.95,10.96,48100.0,10.99,10.99,10.95,10.96,48100.0
2011-12-09 15:00:00,10.96,10.96,10.91,10.91,72900.0,10.96,10.96,10.91,10.91,72900.0
2011-12-09 15:10:00,10.92,10.93,10.9,10.91,38400.0,10.92,10.93,10.9,10.91,38400.0
2011-12-09 15:20:00,10.9,10.93,10.9,10.93,105900.0,10.9,10.93,10.9,10.93,105900.0
2011-12-09 15:30:00,10.93,10.93,10.9,10.92,84200.0,10.93,10.93,10.9,10.92,84200.0
2011-12-09 15:40:00,10.92,10.96,10.91,10.91,96200.0,10.92,10.96,10.91,10.91,96200.0
2011-12-09 15:50:00,10.92,10.92,10.88,10.91,406300.0,10.92,10.92,10.88,10.91,406300.0
2011-12-12 09:30:00,10.75,10.78,10.63,10.66,49300.0,10.75,10.78,10.63,10.66,49300.0
2011-12-12 09:40:00,10.66,10.66,10.61,10.66,59600.0,10.66,10.66,10.61,10.66,59600.0
2011-12-12 09:50:00,10.67,10.68,10.64,10.65,123200.0,10.67,10.68,10.64,10.65,123200.0
2011-12-12 10:00:00,10.65,10.68,10.64,10.67,60600.0,10.65,10.68,10.64,10.67,60600.0
2011-12-12 10:10:00,10.66,10.66,10.62,10.62,35500.0,10.66,10.66,10.62,10.62,35500.0
2011-12-12 10:20:00,10.62,10.62,10.59,10.59,28100.0,10.62,10.62,10.59,10.59,28100.0
2011-12-12 10:30:00,10.6,10.6,10.57,10.6,37100.0,10.6,10.6,10.57,10.6,37100.0
2011-12-12 10:40:00,10.59,10.63,10.59,10.63,17600.0,10.59,10.63,10.59,10.63,17600.0
2011-12-12 10:50:00,10.62,10.63,10.6,10.61,29900.0,10.62,10.63,10.6,10.61,29900.0
2011-12-12 11:00:00,10.62,10.62,10.6,10.6,15100.0,10.62,10.62,10.6,10.6,15100.0
2011-12-12 11:10:00,10.61,10.62,10.58,10.59,29100.0,10.61,10.62,10.58,10.59,29100.0
2011-12-12 11:20:00,10.59,10.63,10.58,10.61,49100.0,10.59,10.63,10.58,10.61,49100.0
2011-12-12 11:30:00,10.61,10.62,10.6,10.61,12900.0,10.61,10.62,10.6,10.61,12900.0
2011-12-12 11:40:00,10.61,10.61,10.53,10.54,54400.0,10.61,10.61,10.53,10.54,54400.0
2011-12-12 11:50:00,10.55,10.58,10.53,10.56,37500.0,10.55,10.58,10.53,10.56,37500.0
2011-12-12 12:00:00,10.57,10.57,10.55,10.57,18300.0,10.57,10.57,10.55,10.57,18300.0
2011-12-12 12:10:00,10.57,10.59,10.57,10.57,20100.0,10.57,10.59,10.57,10.57,20100.0
2011-12-12 12:20:00,10.58,10.59,10.58,10.59,9900.0,10.58,10.59,10.58,10.59,9900.0
2011-12-12 12:30:00,10.58,10.6,10.58,10.59,64700.0,10.58,10.6,10.58,10.59,64700.0
2011-12-12 12:40:00,10.59,10.6,10.59,10.59,28800.0,10.59,10.6,10.59,10.59,28800.0
2011-12-12 12:50:00,10.59,10.6,10.57,10.58,30500.0,10.59,10.6,10.57,10.58,30500.0
2011-12-12 13:00:00,10.58,10.58,10.56,10.58,14900.0,10.58,10.58,10.56,10.58,14900.0
2011-12-12 13:10:00,10.57,10.58,10.56,10.57,45900.0,10.57,10.58,10.56,10.57,45900.0
2011-12-12 13:20:00,10.57,10.6,10.57,10.6,12900.0,10.57,10.6,10.57,10.6,12900.0
2011-12-12 13:30:00,10.6,10.61,10.58,10.59,17200.0,10.6,10.61,10.58,10.59,17200.0
2011-12-12 13:40:00,10.6,10.61,10.59,10.59,12600.0,10.6,10.61,10.59,10.59,12600.0
2011-12-12 13:50:00,10.6,10.6,10.59,10.59,8600.0,10.6,10.6,10.59,10.59,8600.0
2011-12-12 14:00:00,10.6,10.6,10.56,10.57,31200.0,10.6,10.6,10.56,10.57,31200.0
2011-12-12 14:10:00,10.57,10.58,10.55,10.58,29000.0,10.57,10.58,10.55,10.58,29000.0
2011-12-12 14:20:00,10.58,10.59,10.56,10.56,37800.0,10.58,10.59,10.56,10.56,37800.0
2011-12-12 14:30:00,10.56,10.57,10.52,10.54,53000.0,10.56,10.57,10.52,10.54,53000.0
2011-12-12 14:40:00,10.54,10.55,10.52,10.54,37200.0,10.54,10.55,10.52,10.54,37200.0
2011-12-12 14:50:00,10.55,10.58,10.54,10.58,48100.0,10.55,10.58,10.54,10.58,48100.0
2011-12-12 15:00:00,10.58,10.58,10.54,10.55,50200.0,10.58,10.58,10.54,10.55,50200.0
2011-12-12 15:10:00,10.55,10.57,10.54,10.55,69300.0,10.55,10.57,10.54,10.55,69300.0
2011-12-12 15:20:00,10.55,10.56,10.51,10.55,73300.0,10.55,10.56,10.51,10.55,73300.0
2011-12-12 15:30:00,10.55,10.57,10.54,10.56,124300.0,10.55,10.57,10.54,10.56,124300.0
2011-12-12 15:40:00,10.56,10.59,10.55,10.57,145500.0,10.56,10.59,10.55,10.57,145500.0
2011-12-12 15:50:00,10.56,10.59,10.55,10.59,275600.0,10.56,10.59,10.55,10.59,275600.0
2011-12-13 09:30:00,10.63,10.75,10.63,10.73,28400.0,10.63,10.75,10.63,10.73,28400.0
2011-12-13 09:40:00,10.73,10.75,10.67,10.67,39200.0,10.73,10.75,10.67,10.67,39200.0
2011-12-13 09:50:00,10.68,10.71,10.65,10.66,24400.0,10.68,10.71,10.65,10.66,24400.0
2011-12-13 10:00:00,10.67,10.7,10.66,10.68,29000.0,10.67,10.7,10.66,10.68,29000.0
2011-12-13 10:10:00,10.68,10.68,10.67,10.68,3400.0,10.68,10.68,10.67,10.68,3400.0
2011-12-13 10:20:00,10.68,10.69,10.63,10.65,18500.0,10.68,10.69,10.63,10.65,18500.0
2011-12-13 10:30:00,10.65,10.66,10.61,10.62,19100.0,10.65,10.66,10.61,10.62,19100.0
2011-12-13 10:40:00,10.62,10.62,10.54,10.55,30500.0,10.62,10.62,10.54,10.55,30500.0
2011-12-13 10:50:00,10.56,10.57,10.55,10.56,7500.0,10.56,10.57,10.55,10.56,7500.0
2011-12-13 11:00:00,10.56,10.56,10.49,10.49,52400.0,10.56,10.56,10.49,10.49,52400.0
2011-12-13 11:10:00,10.5,10.52,10.49,10.51,29500.0,10.5,10.52,10.49,10.51,29500.0
2011-12-13 11:20:00,10.52,10.53,10.51,10.53,9000.0,10.52,10.53,10.51,10.53,9000.0
2011-12-13 11:30:00,10.53,10.59,10.53,10.59,30700.0,10.53,10.59,10.53,10.59,30700.0
2011-12-13 11:40:00,10.58,10.59,10.56,10.57,16400.0,10.58,10.59,10.56,10.57,16400.0
2011-12-13 11:50:00,10.57,10.61,10.57,10.6,19100.0,10.57,10.61,10.57,10.6,19100.0
2011-12-13 12:00:00,10.59,10.6,10.58,10.58,8200.0,10.59,10.6,10.58,10.58,8200.0
2011-12-13 12:10:00,10.58,10.59,10.58,10.58,21800.0,10.58,10.59,10.58,10.58,21800.0
2011-12-13 12:20:00,10.59,10.59,10.57,10.57,19800.0,10.59,10.59,10.57,10.57,19800.0
2011-12-13 12:30:00,10.58,10.58,10.53,10.54,13800.0,10.58,10.58,10.53,10.54,13800.0
2011-12-13 12:40:00,10.54,10.55,10.52,10.54,22300.0,10.54,10.55,10.52,10.54,22300.0
2011-12-13 12:50:00,10.54,10.55,10.54,10.55,6900.0,10.54,10.55,10.54,10.55,6900.0
2011-12-13 13:00:00,10.54,10.54,10.52,10.52,28200.0,10.54,10.54,10.52,10.52,28200.0
2011-12-13 13:10:00,10.52,10.55,10.52,10.54,12300.0,10.52,10.55,10.52,10.54,12300.0
2011-12-13 13:20:00,10.54,10.55,10.5,10.52,50400.0,10.54,10.55,10.5,10.52,50400.0
2011-12-13 13:30:00,10.52,10.52,10.48,10.48,27900.0,10.52,10.52,10.48,10.48,27900.0
2011-12-13 13:40:00,10.49,10.53,10.48,10.51,17900.0,10.49,10.53,10.48,10.51,17900.0
2011-12-13 13:50:00,10.52,10.52,10.51,10.51,6700.0,10.52,10.52,10.51,10.51,6700.0
2011-12-13 14:00:00,10.51,10.58,10.51,10.58,30700.0,10.51,10.58,10.51,10.58,30700.0
2011-12-13 14:10:00,10.57,10.58,10.5,10.5,64200.0,10.57,10.58,10.5,10.5,64200.0
2011-12-13 14:20:00,10.49,10.51,10.45,10.48,114600.0,10.49,10.51,10.45,10.48,114600.0
2011-12-13 14:30:00,10.48,10.48,10.38,10.4,99500.0,10.48,10.48,10.38,10.4,99500.0
2011-12-13 14:40:00,10.4,10.41,10.37,10.39,75300.0,10.4,10.41,10.37,10.39,75300.0
2011-12-13 14:50:00,10.39,10.46,10.39,10.42,65000.0,10.39,10.46,10.39,10.42,65000.0
2011-12-13 15:00:00,10.42,10.46,10.42,10.45,57400.0,10.42,10.46,10.42,10.45,57400.0
2011-12-13 15:10:00,10.45,10.45,10.41,10.41,133200.0,10.45,10.45,10.41,10.41,133200.0
2011-12-13 15:20:00,10.42,10.42,10.32,10.34,96500.0,10.42,10.42,10.32,10.34,96500.0
2011-12-13 15:30:00,10.34,10.35,10.27,10.28,130400.0,10.34,10.35,10.27,10.28,130400.0
2011-12-13 15:40:00,10.29,10.33,10.28,10.33,116100.0,10.29,10.33,10.28,10.33,116100.0
2011-12-13 15:50:00,10.33,10.34,10.28,10.33,243800.0,10.33,10.34,10.28,10.33,243800.0
2011-12-14 09:30:00,10.25,10.3,10.24,10.26,20600.0,10.25,10.3,10.24,10.26,20600.0
2011-12-14 09:40:00,10.27,10.28,10.17,10.19,55200.0,10.27,10.28,10.17,10.19,55200.0
2011-12-14 09:50:00,10.18,10.26,10.17,10.25,69400.0,10.18,10.26,10.17,10.25,69400.0
2011-12-14 10:00:00,10.25,10.28,10.23,10.26,155900.0,10.25,10.28,10.23,10.26,155900.0
2011-12-14 10:10:00,10.26,10.27,10.24,10.25,108800.0,10.26,10.27,10.24,10.25,108800.0
2011-12-14 10:20:00,10.26,10.26,10.21,10.24,59200.0,10.26,10.26,10.21,10.24,59200.0
2011-12-14 10:30:00,10.24,10.26,10.21,10.23,74500.0,10.24,10.26,10.21,10.23,74500.0
2011-12-14 10:40:00,10.23,10.24,10.22,10.23,14900.0,10.23,10.24,10.22,10.23,14900.0
2011-12-14 10:50:00,10.23,10.23,10.13,10.13,40100.0,10.23,10.23,10.13,10.13,40100.0
2011-12-14 11:00:00,10.13,10.18,10.13,10.14,81000.0,10.13,10.18,10.13,10.14,81000.0
2011-12-14 11:10:00,10.14,10.16,10.12,10.12,43100.0,10.14,10.16,10.12,10.12,43100.0
2011-12-14 11:20:00,10.11,10.12,10.09,10.09,17700.0,10.11,10.12,10.09,10.09,17700.0
2011-12-14 11:30:00,10.1,10.1,10.05,10.05,29100.0,10.1,10.1,10.05,10.05,29100.0
2011-12-14 11:40:00,10.05,10.12,10.05,10.11,61200.0,10.05,10.12,10.05,10.11,61200.0
2011-12-14 11:50:00,10.12,10.13,10.11,10.12,21700.0,10.12,10.13,10.11,10.12,21700.0
2011-12-14 12:00:00,10.11,10.14,10.1,10.14,22800.0,10.11,10.14,10.1,10.14,22800.0
2011-12-14 12:10:00,10.14,10.17,10.13,10.16,62700.0,10.14,10.17,10.13,10.16,62700.0
2011-12-14 12:20:00,10.17,10.17,10.14,10.15,56600.0,10.17,10.17,10.14,10.15,56600.0
2011-12-14 12:30:00,10.14,10.19,10.14,10.19,31100.0,10.14,10.19,10.14,10.19,31100.0
2011-12-14 12:40:00,10.19,10.21,10.18,10.2,22400.0,10.19,10.21,10.18,10.2,22400.0
2011-12-14 12:50:00,10.19,10.2,10.19,10.2,4000.0,10.19,10.2,10.19,10.2,4000.0
2011-12-14 13:00:00,10.2,10.2,10.17,10.19,27400.0,10.2,10.2,10.17,10.19,27400.0
2011-12-14 13:10:00,10.19,10.23,10.18,10.22,29500.0,10.19,10.23,10.18,10.22,29500.0
2011-12-14 13:20:00,10.22,10.23,10.21,10.23,21000.0,10.22,10.23,10.21,10.23,21000.0
2011-12-14 13:30:00,10.23,10.23,10.2,10.23,17000.0,10.23,10.23,10.2,10.23,17000.0
2011-12-14 13:40:00,10.23,10.23,10.21,10.21,15200.0,10.23,10.23,10.21,10.21,15200.0
2011-12-14 13:50:00,10.2,10.2,10.17,10.18,38300.0,10.2,10.2,10.17,10.18,38300.0
2011-12-14 14:00:00,10.18,10.19,10.16,10.16,27300.0,10.18,10.19,10.16,10.16,27300.0
2011-12-14 14:10:00,10.16,10.19,10.15,10.19,26100.0,10.16,10.19,10.15,10.19,26100.0
2011-12-14 14:20:00,10.18,10.21,10.17,10.2,31100.0,10.18,10.21,10.17,10.2,31100.0
2011-12-14 14:30:00,10.2,10.2,10.13,10.15,54000.0,10.2,10.2,10.13,10.15,54000.0
2011-12-14 14:40:00,10.16,10.2,10.15,10.18,58800.0,10.16,10.2,10.15,10.18,58800.0
2011-12-14 14:50:00,10.18,10.18,10.14,10.16,43200.0,10.18,10.18,10.14,10.16,43200.0
2011-12-14 15:00:00,10.16,10.17,10.13,10.13,48400.0,10.16,10.17,10.13,10.13,48400.0
2011-12-14 15:10:00,10.13,10.18,10.13,10.16,54700.0,10.13,10.18,10.13,10.16,54700.0
2011-12-14 15:20:00,10.16,10.17,10.13,10.17,119900.0,10.16,10.17,10.13,10.17,119900.0
2011-12-14 15:30:00,10.17,10.18,10.15,10.16,78300.0,10.17,10.18,10.15,10.16,78300.0
2011-12-14 15:40:00,10.16,10.19,10.15,10.18,106800.0,10.16,10.19,10.15,10.18,106800.0
2011-12-14 15:50:00,10.19,10.21,10.14,10.15,246900.0,10.19,10.21,10.14,10.15,246900.0
2011-12-15 09:30:00,10.27,10.27,10.19,10.22,51100.0,10.27,10.27,10.19,10.22,51100.0
2011-12-15 09:40:00,10.21,10.24,10.18,10.19,31300.0,10.21,10.24,10.18,10.19,31300.0
2011-12-15 09:50:00,10.18,10.22,10.18,10.22,35700.0,10.18,10.22,10.18,10.22,35700.0
2011-12-15 10:00:00,10.22,10.25,10.17,10.18,53200.0,10.22,10.25,10.17,10.18,53200.0
2011-12-15 10:10:00,10.18,10.19,10.15,10.17,94500.0,10.18,10.19,10.15,10.17,94500.0
2011-12-15 10:20:00,10.17,10.2,10.15,10.15,36700.0,10.17,10.2,10.15,10.15,36700.0
2011-12-15 10:30:00,10.15,10.18,10.13,10.13,73000.0,10.15,10.18,10.13,10.13,73000.0
2011-12-15 10:40:00,10.13,10.14,10.08,10.12,44000.0,10.13,10.14,10.08,10.12,44000.0
2011-12-15 10:50:00,10.13,10.14,10.11,10.13,18000.0,10.13,10.14,10.11,10.13,18000.0
2011-12-15 11:00:00,10.14,10.16,10.11,10.11,29200.0,10.14,10.16,10.11,10.11,29200.0
2011-12-15 11:10:00,10.11,10.13,10.11,10.12,13600.0,10.11,10.13,10.11,10.12,13600.0
2011-12-15 11:20:00,10.13,10.17,10.12,10.16,27500.0,10.13,10.17,10.12,10.16,27500.0
2011-12-15 11:30:00,10.15,10.18,10.15,10.17,61500.0,10.15,10.18,10.15,10.17,61500.0
2011-12-15 11:40:00,10.17,10.18,10.17,10.17,9200.0,10.17,10.18,10.17,10.17,9200.0
2011-12-15 11:50:00,10.17,10.19,10.17,10.17,49000.0,10.17,10.19,10.17,10.17,49000.0
2011-12-15 12:00:00,10.17,10.2,10.17,10.19,18600.0,10.17,10.2,10.17,10.19,18600.0
2011-12-15 12:10:00,10.2,10.2,10.16,10.18,43800.0,10.2,10.2,10.16,10.18,43800.0
2011-12-15 12:20:00,10.19,10.22,10.19,10.19,19600.0,10.19,10.22,10.19,10.19,19600.0
2011-12-15 12:30:00,10.19,10.21,10.19,10.19,25100.0,10.19,10.21,10.19,10.19,25100.0
2011-12-15 12:40:00,10.2,10.21,10.18,10.19,25100.0,10.2,10.21,10.18,10.19,25100.0
2011-12-15 12:50:00,10.19,10.2,10.16,10.16,17900.0,10.19,10.2,10.16,10.16,17900.0
2011-12-15 13:00:00,10.16,10.17,10.14,10.15,40900.0,10.16,10.17,10.14,10.15,40900.0
2011-12-15 13:10:00,10.16,10.18,10.15,10.17,20000.0,10.16,10.18,10.15,10.17,20000.0
2011-12-15 13:20:00,10.17,10.18,10.13,10.15,52200.0,10.17,10.18,10.13,10.15,52200.0
2011-12-15 13:30:00,10.15,10.15,10.11,10.13,35300.0,10.15,10.15,10.11,10.13,35300.0
2011-12-15 13:40:00,10.13,10.19,10.11,10.17,45600.0,10.13,10.19,10.11,10.17,45600.0
2011-12-15 13:50:00,10.18,10.18,10.15,10.15,23100.0,10.18,10.18,10.15,10.15,23100.0
2011-12-15 14:00:00,10.16,10.17,10.15,10.15,17500.0,10.16,10.17,10.15,10.15,17500.0
2011-12-15 14:10:00,10.16,10.18,10.16,10.18,11600.0,10.16,10.18,10.16,10.18,11600.0
2011-12-15 14:20:00,10.18,10.18,10.17,10.18,6900.0,10.18,10.18,10.17,10.18,6900.0
2011-12-15 14:30:00,10.17,10.18,10.17,10.17,14900.0,10.17,10.18,10.17,10.17,14900.0
2011-12-15 14:40:00,10.18,10.18,10.16,10.16,43500.0,10.18,10.18,10.16,10.16,43500.0
2011-12-15 14:50:00,10.16,10.17,10.16,10.16,20500.0,10.16,10.17,10.16,10.16,20500.0
2011-12-15 15:00:00,10.17,10.18,10.16,10.18,20600.0,10.17,10.18,10.16,10.18,20600.0
2011-12-15 15:10:00,10.18,10.22,10.18,10.22,48700.0,10.18,10.22,10.18,10.22,48700.0
2011-12-15 15:20:00,10.21,10.22,10.17,10.17,53900.0,10.21,10.22,10.17,10.17,53900.0
2011-12-15 15:30:00,10.18,10.2,10.17,10.2,78000.0,10.18,10.2,10.17,10.2,78000.0
2011-12-15 15:40:00,10.2,10.2,10.16,10.18,55700.0,10.2,10.2,10.16,10.18,55700.0
2011-12-15 15:50:00,10.18,10.18,10.16,10.16,102200.0,10.18,10.18,10.16,10.16,102200.0
2011-12-16 09:30:00,10.23,10.32,10.22,10.32,396500.0,10.23,10.32,10.22,10.32,396500.0
2011-12-16 09:40:00,10.33,10.36,10.29,10.29,21500.0,10.33,10.36,10.29,10.29,21500.0
2011-12-16 09:50:00,10.3,10.42,10.3,10.42,86300.0,10.3,10.42,10.3,10.42,86300.0
2011-12-16 10:00:00,10.42,10.46,10.4,10.44,135100.0,10.42,10.46,10.4,10.44,135100.0
2011-12-16 10:10:00,10.44,10.47,10.41,10.44,116600.0,10.44,10.47,10.41,10.44,116600.0
2011-12-16 10:20:00,10.44,10.45,10.41,10.42,39400.0,10.44,10.45,10.41,10.42,39400.0
2011-12-16 10:30:00,10.42,10.49,10.42,10.48,66800.0,10.42,10.49,10.42,10.48,66800.0
2011-12-16 10:40:00,10.47,10.49,10.47,10.49,7500.0,10.47,10.49,10.47,10.49,7500.0
2011-12-16 10:50:00,10.49,10.51,10.49,10.5,29100.0,10.49,10.51,10.49,10.5,29100.0
2011-12-16 11:00:00,10.5,10.51,10.45,10.46,26600.0,10.5,10.51,10.45,10.46,26600.0
2011-12-16 11:10:00,10.45,10.46,10.44,10.44,17500.0,10.45,10.46,10.44,10.44,17500.0
2011-12-16 11:20:00,10.44,10.44,10.42,10.42,4200.0,10.44,10.44,10.42,10.42,4200.0
2011-12-16 11:30:00,10.43,10.43,10.38,10.38,19700.0,10.43,10.43,10.38,10.38,19700.0
2011-12-16 11:40:00,10.39,10.39,10.38,10.38,9000.0,10.39,10.39,10.38,10.38,9000.0
2011-12-16 11:50:00,10.38,10.38,10.32,10.32,34100.0,10.38,10.38,10.32,10.32,34100.0
2011-12-16 12:00:00,10.32,10.33,10.28,10.33,26500.0,10.32,10.33,10.28,10.33,26500.0
2011-12-16 12:10:00,10.33,10.36,10.32,10.35,19600.0,10.33,10.36,10.32,10.35,19600.0
2011-12-16 12:20:00,10.36,10.36,10.34,10.35,15900.0,10.36,10.36,10.34,10.35,15900.0
2011-12-16 12:30:00,10.34,10.36,10.3,10.31,26100.0,10.34,10.36,10.3,10.31,26100.0
2011-12-16 12:40:00,10.32,10.34,10.3,10.32,31300.0,10.32,10.34,10.3,10.32,31300.0
2011-12-16 12:50:00,10.32,10.33,10.3,10.33,30300.0,10.32,10.33,10.3,10.33,30300.0
2011-12-16 13:00:00,10.32,10.35,10.32,10.33,17300.0,10.32,10.35,10.32,10.33,17300.0
2011-12-16 13:10:00,10.33,10.34,10.32,10.33,16100.0,10.33,10.34,10.32,10.33,16100.0
2011-12-16 13:20:00,10.33,10.34,10.33,10.34,6700.0,10.33,10.34,10.33,10.34,6700.0
2011-12-16 13:30:00,10.34,10.34,10.33,10.33,11400.0,10.34,10.34,10.33,10.33,11400.0
2011-12-16 13:40:00,10.34,10.36,10.32,10.36,35100.0,10.34,10.36,10.32,10.36,35100.0
2011-12-16 13:50:00,10.37,10.37,10.32,10.33,36000.0,10.37,10.37,10.32,10.33,36000.0
2011-12-16 14:00:00,10.33,10.33,10.29,10.32,31700.0,10.33,10.33,10.29,10.32,31700.0
2011-12-16 14:10:00,10.32,10.33,10.3,10.32,25400.0,10.32,10.33,10.3,10.32,25400.0
2011-12-16 14:20:00,10.32,10.33,10.3,10.31,35500.0,10.32,10.33,10.3,10.31,35500.0
2011-12-16 14:30:00,10.31,10.33,10.29,10.33,36000.0,10.31,10.33,10.29,10.33,36000.0
2011-12-16 14:40:00,10.32,10.36,10.32,10.36,52400.0,10.32,10.36,10.32,10.36,52400.0
2011-12-16 14:50:00,10.36,10.37,10.35,10.36,46600.0,10.36,10.37,10.35,10.36,46600.0
2011-12-16 15:00:00,10.35,10.38,10.35,10.38,33400.0,10.35,10.38,10.35,10.38,33400.0
2011-12-16 15:10:00,10.38,10.4,10.37,10.4,71500.0,10.38,10.4,10.37,10.4,71500.0
2011-12-16 15:20:00,10.4,10.4,10.35,10.35,90300.0,10.4,10.4,10.35,10.35,90300.0
2011-12-16 15:30:00,10.35,10.39,10.34,10.38,62000.0,10.35,10.39,10.34,10.38,62000.0
2011-12-16 15:40:00,10.38,10.4,10.36,10.37,83800.0,10.38,10.4,10.36,10.37,83800.0
2011-12-16 15:50:00,10.36,10.38,10.35,10.36,269700.0,10.36,10.38,10.35,10.36,269700.0
2011-12-19 09:30:00,10.4,10.41,10.32,10.33,56500.0,10.4,10.41,10.32,10.33,56500.0
2011-12-19 09:40:00,10.33,10.34,10.27,10.31,68300.0,10.33,10.34,10.27,10.31,68300.0
2011-12-19 09:50:00,10.31,10.34,10.28,10.34,30300.0,10.31,10.34,10.28,10.34,30300.0
2011-12-19 10:00:00,10.33,10.36,10.3,10.36,20200.0,10.33,10.36,10.3,10.36,20200.0
2011-12-19 10:10:00,10.36,10.39,10.34,10.36,26600.0,10.36,10.39,10.34,10.36,26600.0
2011-12-19 10:20:00,10.35,10.36,10.33,10.33,14700.0,10.35,10.36,10.33,10.33,14700.0
2011-12-19 10:30:00,10.33,10.35,10.33,10.35,22900.0,10.33,10.35,10.33,10.35,22900.0
2011-12-19 10:40:00,10.35,10.35,10.28,10.28,45100.0,10.35,10.35,10.28,10.28,45100.0
2011-12-19 10:50:00,10.27,10.28,10.23,10.24,24300.0,10.27,10.28,10.23,10.24,24300.0
2011-12-19 11:00:00,10.24,10.24,10.18,10.22,67000.0,10.24,10.24,10.18,10.22,67000.0
2011-12-19 11:10:00,10.22,10.23,10.2,10.21,18700.0,10.22,10.23,10.2,10.21,18700.0
2011-12-19 11:20:00,10.2,10.26,10.2,10.26,104700.0,10.2,10.26,10.2,10.26,104700.0
2011-12-19 11:30:00,10.25,10.27,10.25,10.25,19200.0,10.25,10.27,10.25,10.25,19200.0
2011-12-19 11:40:00,10.25,10.26,10.21,10.24,94500.0,10.25,10.26,10.21,10.24,94500.0
2011-12-19 11:50:00,10.24,10.25,10.24,10.24,9700.0,10.24,10.25,10.24,10.24,9700.0
2011-12-19 12:00:00,10.25,10.27,10.24,10.27,20600.0,10.25,10.27,10.24,10.27,20600.0
2011-12-19 12:10:00,10.27,10.27,10.25,10.25,10500.0,10.27,10.27,10.25,10.25,10500.0
2011-12-19 12:20:00,10.26,10.26,10.25,10.26,6800.0,10.26,10.26,10.25,10.26,6800.0
2011-12-19 12:30:00,10.25,10.26,10.23,10.24,33400.0,10.25,10.26,10.23,10.24,33400.0
2011-12-19 12:40:00,10.24,10.24,10.22,10.24,17100.0,10.24,10.24,10.22,10.24,17100.0
2011-12-19 12:50:00,10.23,10.29,10.23,10.29,41900.0,10.23,10.29,10.23,10.29,41900.0
2011-12-19 13:00:00,10.29,10.29,10.27,10.28,14000.0,10.29,10.29,10.27,10.28,14000.0
2011-12-19 13:10:00,10.27,10.28,10.25,10.27,37800.0,10.27,10.28,10.25,10.27,37800.0
2011-12-19 13:20:00,10.27,10.27,10.25,10.26,35200.0,10.27,10.27,10.25,10.26,35200.0
2011-12-19 13:30:00,10.26,10.26,10.23,10.24,37000.0,10.26,10.26,10.23,10.24,37000.0
2011-12-19 13:40:00,10.23,10.25,10.23,10.25,54300.0,10.23,10.25,10.23,10.25,54300.0
2011-12-19 13:50:00,10.25,10.32,10.24,10.27,84700.0,10.25,10.32,10.24,10.27,84700.0
2011-12-19 14:00:00,10.26,10.27,10.23,10.24,22100.0,10.26,10.27,10.23,10.24,22100.0
2011-12-19 14:10:00,10.24,10.24,10.22,10.22,52900.0,10.24,10.24,10.22,10.22,52900.0
2011-12-19 14:20:00,10.22,10.23,10.2,10.21,26500.0,10.22,10.23,10.2,10.21,26500.0
2011-12-19 14:30:00,10.2,10.21,10.18,10.18,20600.0,10.2,10.21,10.18,10.18,20600.0
2011-12-19 14:40:00,10.18,10.21,10.18,10.19,46600.0,10.18,10.21,10.18,10.19,46600.0
2011-12-19 14:50:00,10.19,10.2,10.18,10.2,27000.0,10.19,10.2,10.18,10.2,27000.0
2011-12-19 15:00:00,10.2,10.23,10.11,10.12,110900.0,10.2,10.23,10.11,10.12,110900.0
2011-12-19 15:10:00,10.12,10.18,10.11,10.18,156800.0,10.12,10.18,10.11,10.18,156800.0
2011-12-19 15:20:00,10.17,10.18,10.12,10.12,65800.0,10.17,10.18,10.12,10.12,65800.0
2011-12-19 15:30:00,10.12,10.14,10.11,10.13,59400.0,10.12,10.14,10.11,10.13,59400.0
2011-12-19 15:40:00,10.12,10.13,10.08,10.09,126500.0,10.12,10.13,10.08,10.09,126500.0
2011-12-19 15:50:00,10.09,10.12,10.07,10.12,141000.0,10.09,10.12,10.07,10.12,141000.0
2011-12-20 09:30:00,10.28,10.39,10.25,10.32,60700.0,10.28,10.39,10.25,10.32,60700.0
2011-12-20 09:40:00,10.33,10.35,10.31,10.31,52800.0,10.33,10.35,10.31,10.31,52800.0
2011-12-20 09:50:00,10.31,10.34,10.29,10.33,37000.0,10.31,10.34,10.29,10.33,37000.0
2011-12-20 10:00:00,10.33,10.37,10.33,10.36,27000.0,10.33,10.37,10.33,10.36,27000.0
2011-12-20 10:10:00,10.36,10.4,10.36,10.37,17100.0,10.36,10.4,10.36,10.37,17100.0
2011-12-20 10:20:00,10.37,10.45,10.36,10.44,37200.0,10.37,10.45,10.36,10.44,37200.0
2011-12-20 10:30:00,10.44,10.44,10.42,10.44,18900.0,10.44,10.44,10.42,10.44,18900.0
2011-12-20 10:40:00,10.43,10.45,10.43,10.44,17200.0,10.43,10.45,10.43,10.44,17200.0
2011-12-20 10:50:00,10.45,10.46,10.43,10.44,61100.0,10.45,10.46,10.43,10.44,61100.0
2011-12-20 11:00:00,10.44,10.5,10.44,10.48,34900.0,10.44,10.5,10.44,10.48,34900.0
2011-12-20 11:10:00,10.49,10.51,10.48,10.5,20600.0,10.49,10.51,10.48,10.5,20600.0
2011-12-20 11:20:00,10.51,10.51,10.47,10.47,17300.0,10.51,10.51,10.47,10.47,17300.0
2011-12-20 11:30:00,10.48,10.48,10.42,10.43,44600.0,10.48,10.48,10.42,10.43,44600.0
2011-12-20 11:40:00,10.42,10.47,10.41,10.46,30900.0,10.42,10.47,10.41,10.46,30900.0
2011-12-20 11:50:00,10.47,10.49,10.44,10.46,43400.0,10.47,10.49,10.44,10.46,43400.0
2011-12-20 12:00:00,10.47,10.47,10.41,10.42,23700.0,10.47,10.47,10.41,10.42,23700.0
2011-12-20 12:10:00,10.42,10.42,10.41,10.42,23300.0,10.42,10.42,10.41,10.42,23300.0
2011-12-20 12:20:00,10.42,10.43,10.41,10.43,29200.0,10.42,10.43,10.41,10.43,29200.0
2011-12-20 12:30:00,10.43,10.43,10.42,10.43,37800.0,10.43,10.43,10.42,10.43,37800.0
2011-12-20 12:40:00,10.43,10.43,10.42,10.42,9900.0,10.43,10.43,10.42,10.42,9900.0
2011-12-20 12:50:00,10.42,10.46,10.42,10.45,43200.0,10.42,10.46,10.42,10.45,43200.0
2011-12-20 13:00:00,10.46,10.49,10.46,10.49,39100.0,10.46,10.49,10.46,10.49,39100.0
2011-12-20 13:10:00,10.49,10.49,10.48,10.48,14200.0,10.49,10.49,10.48,10.48,14200.0
2011-12-20 13:20:00,10.48,10.49,10.47,10.47,32700.0,10.48,10.49,10.47,10.47,32700.0
2011-12-20 13:30:00,10.47,10.48,10.47,10.48,16500.0,10.47,10.48,10.47,10.48,16500.0
2011-12-20 13:40:00,10.47,10.48,10.46,10.47,21800.0,10.47,10.48,10.46,10.47,21800.0
2011-12-20 13:50:00,10.47,10.47,10.46,10.46,17300.0,10.47,10.47,10.46,10.46,17300.0
2011-12-20 14:00:00,10.46,10.48,10.45,10.48,55600.0,10.46,10.48,10.45,10.48,55600.0
2011-12-20 14:10:00,10.48,10.5,10.48,10.5,13500.0,10.48,10.5,10.48,10.5,13500.0
2011-12-20 14:20:00,10.49,10.52,10.49,10.51,42700.0,10.49,10.52,10.49,10.51,42700.0
2011-12-20 14:30:00,10.5,10.51,10.49,10.5,24100.0,10.5,10.51,10.49,10.5,24100.0
2011-12-20 14:40:00,10.49,10.51,10.48,10.48,38600.0,10.49,10.51,10.48,10.48,38600.0
2011-12-20 14:50:00,10.48,10.49,10.48,10.48,28800.0,10.48,10.49,10.48,10.48,28800.0
2011-12-20 15:00:00,10.49,10.49,10.47,10.47,60700.0,10.49,10.49,10.47,10.47,60700.0
2011-12-20 15:10:00,10.47,10.49,10.46,10.47,41600.0,10.47,10.49,10.46,10.47,41600.0
2011-12-20 15:20:00,10.48,10.51,10.46,10.51,79100.0,10.48,10.51,10.46,10.51,79100.0
2011-12-20 15:30:00,10.5,10.51,10.47,10.5,98500.0,10.5,10.51,10.47,10.5,98500.0
2011-12-20 15:40:00,10.5,10.53,10.49,10.52,40300.0,10.5,10.53,10.49,10.52,40300.0
2011-12-20 15:50:00,10.52,10.54,10.52,10.54,168000.0,10.52,10.54,10.52,10.54,168000.0
2011-12-21 09:30:00,10.47,10.47,10.32,10.33,82300.0,10.47,10.47,10.32,10.33,82300.0
2011-12-21 09:40:00,10.33,10.37,10.29,10.34,120200.0,10.33,10.37,10.29,10.34,120200.0
2011-12-21 09:50:00,10.34,10.36,10.32,10.32,40700.0,10.34,10.36,10.32,10.32,40700.0
2011-12-21 10:00:00,10.32,10.35,10.31,10.34,87300.0,10.32,10.35,10.31,10.34,87300.0
2011-12-21 10:10:00,10.33,10.42,10.33,10.39,84600.0,10.33,10.42,10.33,10.39,84600.0
2011-12-21 10:20:00,10.4,10.41,10.34,10.35,88000.0,10.4,10.41,10.34,10.35,88000.0
2011-12-21 10:30:00,10.35,10.36,10.33,10.33,34500.0,10.35,10.36,10.33,10.33,34500.0
2011-12-21 10:40:00,10.33,10.34,10.3,10.32,71700.0,10.33,10.34,10.3,10.32,71700.0
2011-12-21 10:50:00,10.32,10.33,10.26,10.29,69500.0,10.32,10.33,10.26,10.29,69500.0
2011-12-21 11:00:00,10.28,10.28,10.24,10.26,41300.0,10.28,10.28,10.24,10.26,41300.0
2011-12-21 11:10:00,10.26,10.27,10.24,10.25,27500.0,10.26,10.27,10.24,10.25,27500.0
2011-12-21 11:20:00,10.25,10.26,10.21,10.23,93300.0,10.25,10.26,10.21,10.23,93300.0
2011-12-21 11:30:00,10.23,10.23,10.22,10.23,50900.0,10.23,10.23,10.22,10.23,50900.0
2011-12-21 11:40:00,10.22,10.23,10.19,10.22,35800.0,10.22,10.23,10.19,10.22,35800.0
2011-12-21 11:50:00,10.22,10.22,10.18,10.21,39100.0,10.22,10.22,10.18,10.21,39100.0
2011-12-21 12:00:00,10.21,10.26,10.17,10.18,161600.0,10.21,10.26,10.17,10.18,161600.0
2011-12-21 12:10:00,10.19,10.19,10.16,10.18,12100.0,10.19,10.19,10.16,10.18,12100.0
2011-12-21 12:20:00,10.18,10.18,10.11,10.13,31900.0,10.18,10.18,10.11,10.13,31900.0
2011-12-21 12:30:00,10.13,10.14,10.11,10.12,72700.0,10.13,10.14,10.11,10.12,72700.0
2011-12-21 12:40:00,10.12,10.13,10.11,10.11,49500.0,10.12,10.13,10.11,10.11,49500.0
2011-12-21 12:50:00,10.12,10.12,10.09,10.1,14400.0,10.12,10.12,10.09,10.1,14400.0
2011-12-21 13:00:00,10.1,10.1,10.09,10.09,96500.0,10.1,10.1,10.09,10.09,96500.0
2011-12-21 13:10:00,10.1,10.1,10.05,10.05,54900.0,10.1,10.1,10.05,10.05,54900.0
2011-12-21 13:20:00,10.06,10.09,10.05,10.09,63600.0,10.06,10.09,10.05,10.09,63600.0
2011-12-21 13:30:00,10.09,10.12,10.06,10.12,156800.0,10.09,10.12,10.06,10.12,156800.0
2011-12-21 13:40:00,10.12,10.14,10.09,10.11,118400.0,10.12,10.14,10.09,10.11,118400.0
2011-12-21 13:50:00,10.1,10.12,10.1,10.12,69600.0,10.1,10.12,10.1,10.12,69600.0
2011-12-21 14:00:00,10.12,10.15,10.1,10.15,88500.0,10.12,10.15,10.1,10.15,88500.0
2011-12-21 14:10:00,10.15,10.16,10.13,10.13,56400.0,10.15,10.16,10.13,10.13,56400.0
2011-12-21 14:20:00,10.13,10.16,10.13,10.16,35300.0,10.13,10.16,10.13,10.16,35300.0
2011-12-21 14:30:00,10.15,10.21,10.15,10.19,75300.0,10.15,10.21,10.15,10.19,75300.0
2011-12-21 14:40:00,10.19,10.21,10.17,10.2,37900.0,10.19,10.21,10.17,10.2,37900.0
2011-12-21 14:50:00,10.21,10.25,10.2,10.25,66100.0,10.21,10.25,10.2,10.25,66100.0
2011-12-21 15:00:00,10.25,10.3,10.23,10.3,132700.0,10.25,10.3,10.23,10.3,132700.0
2011-12-21 15:10:00,10.3,10.35,10.3,10.32,141400.0,10.3,10.35,10.3,10.32,141400.0
2011-12-21 15:20:00,10.32,10.33,10.28,10.28,50300.0,10.32,10.33,10.28,10.28,50300.0
2011-12-21 15:30:00,10.29,10.32,10.28,10.31,48100.0,10.29,10.32,10.28,10.31,48100.0
2011-12-21 15:40:00,10.31,10.34,10.29,10.32,389000.0,10.31,10.34,10.29,10.32,389000.0
2011-12-21 15:50:00,10.33,10.35,10.3,10.35,130800.0,10.33,10.35,10.3,10.35,130800.0
2011-12-22 09:30:00,10.38,10.52,10.37,10.51,44700.0,10.38,10.52,10.37,10.51,44700.0
2011-12-22 09:40:00,10.51,10.57,10.51,10.54,52300.0,10.51,10.57,10.51,10.54,52300.0
2011-12-22 09:50:00,10.54,10.55,10.49,10.52,55900.0,10.54,10.55,10.49,10.52,55900.0
2011-12-22 10:00:00,10.52,10.53,10.44,10.44,53600.0,10.52,10.53,10.44,10.44,53600.0
2011-12-22 10:10:00,10.44,10.47,10.44,10.46,31100.0,10.44,10.47,10.44,10.46,31100.0
2011-12-22 10:20:00,10.46,10.46,10.44,10.45,49900.0,10.46,10.46,10.44,10.45,49900.0
2011-12-22 10:30:00,10.45,10.45,10.39,10.39,39900.0,10.45,10.45,10.39,10.39,39900.0
2011-12-22 10:40:00,10.39,10.4,10.32,10.32,84000.0,10.39,10.4,10.32,10.32,84000.0
2011-12-22 10:50:00,10.33,10.37,10.32,10.36,63900.0,10.33,10.37,10.32,10.36,63900.0
2011-12-22 11:00:00,10.36,10.37,10.34,10.34,40700.0,10.36,10.37,10.34,10.34,40700.0
2011-12-22 11:10:00,10.34,10.35,10.34,10.35,10300.0,10.34,10.35,10.34,10.35,10300.0
2011-12-22 11:20:00,10.35,10.35,10.33,10.33,32500.0,10.35,10.35,10.33,10.33,32500.0
2011-12-22 11:30:00,10.33,10.36,10.33,10.36,19900.0,10.33,10.36,10.33,10.36,19900.0
2011-12-22 11:40:00,10.36,10.37,10.35,10.35,36400.0,10.36,10.37,10.35,10.35,36400.0
2011-12-22 11:50:00,10.35,10.37,10.35,10.35,17300.0,10.35,10.37,10.35,10.35,17300.0
2011-12-22 12:00:00,10.36,10.36,10.35,10.35,6200.0,10.36,10.36,10.35,10.35,6200.0
2011-12-22 12:10:00,10.36,10.38,10.36,10.37,46000.0,10.36,10.38,10.36,10.37,46000.0
2011-12-22 12:20:00,10.38,10.42,10.38,10.42,44600.0,10.38,10.42,10.38,10.42,44600.0
2011-12-22 12:30:00,10.42,10.43,10.41,10.43,32200.0,10.42,10.43,10.41,10.43,32200.0
2011-12-22 12:40:00,10.42,10.44,10.42,10.43,14200.0,10.42,10.44,10.42,10.43,14200.0
2011-12-22 12:50:00,10.42,10.43,10.41,10.42,27600.0,10.42,10.43,10.41,10.42,27600.0
2011-12-22 13:00:00,10.42,10.43,10.41,10.42,17400.0,10.42,10.43,10.41,10.42,17400.0
2011-12-22 13:10:00,10.41,10.42,10.41,10.41,12000.0,10.41,10.42,10.41,10.41,12000.0
2011-12-22 13:20:00,10.41,10.42,10.4,10.4,40000.0,10.41,10.42,10.4,10.4,40000.0
2011-12-22 13:30:00,10.4,10.42,10.39,10.4,55700.0,10.4,10.42,10.39,10.4,55700.0
2011-12-22 13:40:00,10.4,10.45,10.4,10.45,48300.0,10.4,10.45,10.4,10.45,48300.0
2011-12-22 13:50:00,10.45,10.47,10.44,10.44,74900.0,10.45,10.47,10.44,10.44,74900.0
2011-12-22 14:00:00,10.44,10.46,10.43,10.45,50800.0,10.44,10.46,10.43,10.45,50800.0
2011-12-22 14:10:00,10.45,10.46,10.44,10.45,28300.0,10.45,10.46,10.44,10.45,28300.0
2011-12-22 14:20:00,10.45,10.47,10.45,10.46,35700.0,10.45,10.47,10.45,10.46,35700.0
2011-12-22 14:30:00,10.46,10.47,10.46,10.46,26800.0,10.46,10.47,10.46,10.46,26800.0
2011-12-22 14:40:00,10.46,10.47,10.45,10.45,31400.0,10.46,10.47,10.45,10.45,31400.0
2011-12-22 14:50:00,10.45,10.46,10.43,10.43,37100.0,10.45,10.46,10.43,10.43,37100.0
2011-12-22 15:00:00,10.43,10.44,10.43,10.44,13700.0,10.43,10.44,10.43,10.44,13700.0
2011-12-22 15:10:00,10.44,10.46,10.43,10.45,38300.0,10.44,10.46,10.43,10.45,38300.0
2011-12-22 15:20:00,10.44,10.49,10.44,10.49,35900.0,10.44,10.49,10.44,10.49,35900.0
2011-12-22 15:30:00,10.48,10.5,10.46,10.48,83000.0,10.48,10.5,10.46,10.48,83000.0
2011-12-22 15:40:00,10.48,10.5,10.47,10.5,78100.0,10.48,10.5,10.47,10.5,78100.0
2011-12-22 15:50:00,10.5,10.5,10.48,10.49,160500.0,10.5,10.5,10.48,10.49,160500.0
2011-12-23 09:30:00,10.51,10.54,10.48,10.51,13400.0,10.51,10.54,10.48,10.51,13400.0
2011-12-23 09:40:00,10.51,10.51,10.48,10.48,17300.0,10.51,10.51,10.48,10.48,17300.0
2011-12-23 09:50:00,10.48,10.51,10.48,10.51,3000.0,10.48,10.51,10.48,10.51,3000.0
2011-12-23 10:00:00,10.5,10.5,10.47,10.47,36200.0,10.5,10.5,10.47,10.47,36200.0
2011-12-23 10:10:00,10.47,10.47,10.42,10.44,41400.0,10.47,10.47,10.42,10.44,41400.0
2011-12-23 10:20:00,10.43,10.47,10.43,10.47,21700.0,10.43,10.47,10.43,10.47,21700.0
2011-12-23 10:30:00,10.46,10.47,10.46,10.47,2400.0,10.46,10.47,10.46,10.47,2400.0
2011-12-23 10:40:00,10.46,10.48,10.44,10.44,15100.0,10.46,10.48,10.44,10.44,15100.0
2011-12-23 10:50:00,10.44,10.45,10.44,10.44,3000.0,10.44,10.45,10.44,10.44,3000.0
2011-12-23 11:00:00,10.44,10.46,10.44,10.45,22300.0,10.44,10.46,10.44,10.45,22300.0
2011-12-23 11:10:00,10.45,10.48,10.45,10.46,63800.0,10.45,10.48,10.45,10.46,63800.0
2011-12-23 11:20:00,10.47,10.49,10.46,10.48,13700.0,10.47,10.49,10.46,10.48,13700.0
2011-12-23 11:30:00,10.47,10.5,10.47,10.49,15000.0,10.47,10.5,10.47,10.49,15000.0
2011-12-23 11:40:00,10.49,10.5,10.48,10.48,9600.0,10.49,10.5,10.48,10.48,9600.0
2011-12-23 11:50:00,10.48,10.49,10.48,10.48,4300.0,10.48,10.49,10.48,10.48,4300.0
2011-12-23 12:00:00,10.48,10.49,10.48,10.48,12800.0,10.48,10.49,10.48,10.48,12800.0
2011-12-23 12:10:00,10.48,10.5,10.48,10.49,7000.0,10.48,10.5,10.48,10.49,7000.0
2011-12-23 12:20:00,10.49,10.51,10.49,10.5,11900.0,10.49,10.51,10.49,10.5,11900.0
2011-12-23 12:30:00,10.5,10.52,10.5,10.51,8100.0,10.5,10.52,10.5,10.51,8100.0
2011-12-23 12:40:00,10.51,10.52,10.51,10.51,3100.0,10.51,10.52,10.51,10.51,3100.0
2011-12-23 12:50:00,10.51,10.54,10.51,10.54,8300.0,10.51,10.54,10.51,10.54,8300.0
2011-12-23 13:00:00,10.53,10.54,10.52,10.52,7700.0,10.53,10.54,10.52,10.52,7700.0
2011-12-23 13:10:00,10.52,10.53,10.52,10.53,2400.0,10.52,10.53,10.52,10.53,2400.0
2011-12-23 13:20:00,10.52,10.53,10.52,10.52,6100.0,10.52,10.53,10.52,10.52,6100.0
2011-12-23 13:30:00,10.52,10.53,10.52,10.52,4300.0,10.52,10.53,10.52,10.52,4300.0
2011-12-23 13:40:00,10.52,10.53,10.52,10.52,2200.0,10.52,10.53,10.52,10.52,2200.0
2011-12-23 13:50:00,10.52,10.53,10.52,10.52,4200.0,10.52,10.53,10.52,10.52,4200.0
2011-12-23 14:00:00,10.52,10.53,10.52,10.52,3800.0,10.52,10.53,10.52,10.52,3800.0
2011-12-23 14:10:00,10.52,10.54,10.52,10.53,8800.0,10.52,10.54,10.52,10.53,8800.0
2011-12-23 14:20:00,10.53,10.54,10.53,10.54,7200.0,10.53,10.54,10.53,10.54,7200.0
2011-12-23 14:30:00,10.53,10.54,10.52,10.54,26500.0,10.53,10.54,10.52,10.54,26500.0
2011-12-23 14:40:00,10.53,10.55,10.53,10.55,20300.0,10.53,10.55,10.53,10.55,20300.0
2011-12-23 14:50:00,10.54,10.55,10.54,10.54,7900.0,10.54,10.55,10.54,10.54,7900.0
2011-12-23 15:00:00,10.54,10.54,10.53,10.53,17000.0,10.54,10.54,10.53,10.53,17000.0
2011-12-23 15:10:00,10.53,10.53,10.52,10.52,10300.0,10.53,10.53,10.52,10.52,10300.0
2011-12-23 15:20:00,10.52,10.53,10.51,10.52,11700.0,10.52,10.53,10.51,10.52,11700.0
2011-12-23 15:30:00,10.51,10.52,10.51,10.51,11900.0,10.51,10.52,10.51,10.51,11900.0
2011-12-23 15:40:00,10.51,10.54,10.5,10.52,50700.0,10.51,10.54,10.5,10.52,50700.0
2011-12-23 15:50:00,10.52,10.55,10.51,10.52,119500.0,10.52,10.55,10.51,10.52,119500.0
2011-12-27 09:30:00,10.5,10.55,10.47,10.54,22400.0,10.5,10.55,10.47,10.54,22400.0
2011-12-27 09:40:00,10.53,10.58,10.53,10.56,57300.0,10.53,10.58,10.53,10.56,57300.0
2011-12-27 09:50:00,10.57,10.59,10.55,10.57,30500.0,10.57,10.59,10.55,10.57,30500.0
2011-12-27 10:00:00,10.58,10.6,10.56,10.59,29700.0,10.58,10.6,10.56,10.59,29700.0
2011-12-27 10:10:00,10.59,10.61,10.57,10.6,16800.0,10.59,10.61,10.57,10.6,16800.0
2011-12-27 10:20:00,10.59,10.59,10.56,10.57,16000.0,10.59,10.59,10.56,10.57,16000.0
2011-12-27 10:30:00,10.57,10.58,10.55,10.56,19600.0,10.57,10.58,10.55,10.56,19600.0
2011-12-27 10:40:00,10.56,10.56,10.52,10.54,40500.0,10.56,10.56,10.52,10.54,40500.0
2011-12-27 10:50:00,10.53,10.53,10.49,10.5,23400.0,10.53,10.53,10.49,10.5,23400.0
2011-12-27 11:00:00,10.5,10.52,10.49,10.5,46700.0,10.5,10.52,10.49,10.5,46700.0
2011-12-27 11:10:00,10.5,10.53,10.5,10.53,27500.0,10.5,10.53,10.5,10.53,27500.0
2011-12-27 11:20:00,10.54,10.57,10.54,10.57,21500.0,10.54,10.57,10.54,10.57,21500.0
2011-12-27 11:30:00,10.57,10.57,10.52,10.52,25800.0,10.57,10.57,10.52,10.52,25800.0
2011-12-27 11:40:00,10.52,10.53,10.5,10.5,9600.0,10.52,10.53,10.5,10.5,9600.0
2011-12-27 11:50:00,10.51,10.51,10.48,10.48,61000.0,10.51,10.51,10.48,10.48,61000.0
2011-12-27 12:00:00,10.48,10.49,10.48,10.48,60700.0,10.48,10.49,10.48,10.48,60700.0
2011-12-27 12:10:00,10.49,10.49,10.46,10.47,66700.0,10.49,10.49,10.46,10.47,66700.0
2011-12-27 12:20:00,10.46,10.47,10.45,10.46,43800.0,10.46,10.47,10.45,10.46,43800.0
2011-12-27 12:30:00,10.46,10.47,10.45,10.45,34900.0,10.46,10.47,10.45,10.45,34900.0
2011-12-27 12:40:00,10.46,10.46,10.44,10.44,53300.0,10.46,10.46,10.44,10.44,53300.0
2011-12-27 12:50:00,10.44,10.45,10.44,10.45,15500.0,10.44,10.45,10.44,10.45,15500.0
2011-12-27 13:00:00,10.44,10.45,10.44,10.44,17100.0,10.44,10.45,10.44,10.44,17100.0
2011-12-27 13:10:00,10.45,10.45,10.44,10.45,10400.0,10.45,10.45,10.44,10.45,10400.0
2011-12-27 13:20:00,10.44,10.45,10.43,10.44,34200.0,10.44,10.45,10.43,10.44,34200.0
2011-12-27 13:30:00,10.43,10.44,10.43,10.43,37300.0,10.43,10.44,10.43,10.43,37300.0
2011-12-27 13:40:00,10.43,10.44,10.43,10.44,44900.0,10.43,10.44,10.43,10.44,44900.0
2011-12-27 13:50:00,10.44,10.44,10.43,10.43,48900.0,10.44,10.44,10.43,10.43,48900.0
2011-12-27 14:00:00,10.43,10.45,10.42,10.43,44100.0,10.43,10.45,10.42,10.43,44100.0
2011-12-27 14:10:00,10.43,10.43,10.42,10.43,29600.0,10.43,10.43,10.42,10.43,29600.0
2011-12-27 14:20:00,10.42,10.43,10.4,10.41,27100.0,10.42,10.43,10.4,10.41,27100.0
2011-12-27 14:30:00,10.4,10.41,10.39,10.4,60600.0,10.4,10.41,10.39,10.4,60600.0
2011-12-27 14:40:00,10.4,10.4,10.39,10.39,23300.0,10.4,10.4,10.39,10.39,23300.0
2011-12-27 14:50:00,10.4,10.41,10.39,10.4,31800.0,10.4,10.41,10.39,10.4,31800.0
2011-12-27 15:00:00,10.4,10.41,10.4,10.4,16900.0,10.4,10.41,10.4,10.4,16900.0
2011-12-27 15:10:00,10.41,10.41,10.39,10.4,44900.0,10.41,10.41,10.39,10.4,44900.0
2011-12-27 15:20:00,10.39,10.41,10.39,10.4,28300.0,10.39,10.41,10.39,10.4,28300.0
2011-12-27 15:30:00,10.41,10.41,10.38,10.4,121000.0,10.41,10.41,10.38,10.4,121000.0
2011-12-27 15:40:00,10.4,10.41,10.39,10.4,63800.0,10.4,10.41,10.39,10.4,63800.0
2011-12-27 15:50:00,10.41,10.41,10.38,10.39,135200.0,10.41,10.41,10.38,10.39,135200.0
2011-12-28 09:30:00,10.39,10.55,10.32,10.32,28100.0,10.39,10.55,10.32,10.32,28100.0
2011-12-28 09:40:00,10.33,10.34,10.26,10.27,38800.0,10.33,10.34,10.26,10.27,38800.0
2011-12-28 09:50:00,10.28,10.28,10.21,10.23,64400.0,10.28,10.28,10.21,10.23,64400.0
2011-12-28 10:00:00,10.23,10.26,10.22,10.26,50400.0,10.23,10.26,10.22,10.26,50400.0
2011-12-28 10:10:00,10.27,10.28,10.23,10.24,50400.0,10.27,10.28,10.23,10.24,50400.0
2011-12-28 10:20:00,10.24,10.27,10.23,10.27,65400.0,10.24,10.27,10.23,10.27,65400.0
2011-12-28 10:30:00,10.27,10.27,10.25,10.27,40100.0,10.27,10.27,10.25,10.27,40100.0
2011-12-28 10:40:00,10.27,10.29,10.26,10.26,20000.0,10.27,10.29,10.26,10.26,20000.0
2011-12-28 10:50:00,10.27,10.27,10.24,10.26,13100.0,10.27,10.27,10.24,10.26,13100.0
2011-12-28 11:00:00,10.25,10.26,10.23,10.26,20100.0,10.25,10.26,10.23,10.26,20100.0
2011-12-28 11:10:00,10.25,10.26,10.25,10.26,5600.0,10.25,10.26,10.25,10.26,5600.0
2011-12-28 11:20:00,10.26,10.26,10.23,10.23,16000.0,10.26,10.26,10.23,10.23,16000.0
2011-12-28 11:30:00,10.22,10.22,10.18,10.19,78400.0,10.22,10.22,10.18,10.19,78400.0
2011-12-28 11:40:00,10.19,10.19,10.17,10.19,18300.0,10.19,10.19,10.17,10.19,18300.0
2011-12-28 11:50:00,10.19,10.21,10.17,10.21,46500.0,10.19,10.21,10.17,10.21,46500.0
2011-12-28 12:00:00,10.21,10.21,10.19,10.2,50300.0,10.21,10.21,10.19,10.2,50300.0
2011-12-28 12:10:00,10.2,10.23,10.19,10.23,24600.0,10.2,10.23,10.19,10.23,24600.0
2011-12-28 12:20:00,10.22,10.23,10.21,10.21,17700.0,10.22,10.23,10.21,10.21,17700.0
2011-12-28 12:30:00,10.21,10.22,10.19,10.2,18200.0,10.21,10.22,10.19,10.2,18200.0
2011-12-28 12:40:00,10.2,10.22,10.19,10.21,22000.0,10.2,10.22,10.19,10.21,22000.0
2011-12-28 12:50:00,10.22,10.22,10.18,10.19,20800.0,10.22,10.22,10.18,10.19,20800.0
2011-12-28 13:00:00,10.18,10.19,10.17,10.17,22900.0,10.18,10.19,10.17,10.17,22900.0
2011-12-28 13:10:00,10.18,10.2,10.17,10.19,42900.0,10.18,10.2,10.17,10.19,42900.0
2011-12-28 13:20:00,10.19,10.2,10.17,10.18,59100.0,10.19,10.2,10.17,10.18,59100.0
2011-12-28 13:30:00,10.18,10.2,10.17,10.2,27100.0,10.18,10.2,10.17,10.2,27100.0
2011-12-28 13:40:00,10.2,10.2,10.18,10.19,67800.0,10.2,10.2,10.18,10.19,67800.0
2011-12-28 13:50:00,10.19,10.19,10.18,10.19,13500.0,10.19,10.19,10.18,10.19,13500.0
2011-12-28 14:00:00,10.19,10.19,10.14,10.14,43800.0,10.19,10.19,10.14,10.14,43800.0
2011-12-28 14:10:00,10.14,10.15,10.12,10.13,50400.0,10.14,10.15,10.12,10.13,50400.0
2011-12-28 14:20:00,10.13,10.15,10.13,10.15,36800.0,10.13,10.15,10.13,10.15,36800.0
2011-12-28 14:30:00,10.15,10.17,10.15,10.16,47500.0,10.15,10.17,10.15,10.16,47500.0
2011-12-28 14:40:00,10.17,10.17,10.16,10.16,14300.0,10.17,10.17,10.16,10.16,14300.0
2011-12-28 14:50:00,10.17,10.17,10.16,10.17,19700.0,10.17,10.17,10.16,10.17,19700.0
2011-12-28 15:00:00,10.17,10.17,10.16,10.16,29700.0,10.17,10.17,10.16,10.16,29700.0
2011-12-28 15:10:00,10.16,10.17,10.14,10.15,71800.0,10.16,10.17,10.14,10.15,71800.0
2011-12-28 15:20:00,10.15,10.16,10.12,10.13,125600.0,10.15,10.16,10.12,10.13,125600.0
2011-12-28 15:30:00,10.13,10.18,10.12,10.17,131900.0,10.13,10.18,10.12,10.17,131900.0
2011-12-28 15:40:00,10.17,10.17,10.15,10.15,109000.0,10.17,10.17,10.15,10.15,109000.0
2011-12-28 15:50:00,10.15,10.16,10.09,10.13,283900.0,10.15,10.16,10.09,10.13,283900.0
2011-12-29 09:30:00,10.19,10.26,10.18,10.25,38700.0,10.19,10.26,10.18,10.25,38700.0
2011-12-29 09:40:00,10.25,10.29,10.24,10.27,35600.0,10.25,10.29,10.24,10.27,35600.0
2011-12-29 09:50:00,10.26,10.29,10.25,10.27,26300.0,10.26,10.29,10.25,10.27,26300.0
2011-12-29 10:00:00,10.27,10.33,10.27,10.33,52400.0,10.27,10.33,10.27,10.33,52400.0
2011-12-29 10:10:00,10.32,10.34,10.3,10.34,24500.0,10.32,10.34,10.3,10.34,24500.0
2011-12-29 10:20:00,10.33,10.37,10.33,10.36,34600.0,10.33,10.37,10.33,10.36,34600.0
2011-12-29 10:30:00,10.36,10.39,10.36,10.38,24100.0,10.36,10.39,10.36,10.38,24100.0
2011-12-29 10:40:00,10.37,10.38,10.37,10.38,5100.0,10.37,10.38,10.37,10.38,5100.0
2011-12-29 10:50:00,10.37,10.39,10.37,10.37,16000.0,10.37,10.39,10.37,10.37,16000.0
2011-12-29 11:00:00,10.37,10.38,10.35,10.35,13800.0,10.37,10.38,10.35,10.35,13800.0
2011-12-29 11:10:00,10.35,10.36,10.32,10.33,37000.0,10.35,10.36,10.32,10.33,37000.0
2011-12-29 11:20:00,10.33,10.34,10.32,10.32,45200.0,10.33,10.34,10.32,10.32,45200.0
2011-12-29 11:30:00,10.32,10.33,10.32,10.32,6400.0,10.32,10.33,10.32,10.32,6400.0
2011-12-29 11:40:00,10.32,10.33,10.32,10.33,14100.0,10.32,10.33,10.32,10.33,14100.0
2011-12-29 11:50:00,10.33,10.36,10.33,10.36,13100.0,10.33,10.36,10.33,10.36,13100.0
2011-12-29 12:00:00,10.36,10.37,10.34,10.34,23700.0,10.36,10.37,10.34,10.34,23700.0
2011-12-29 12:10:00,10.35,10.35,10.34,10.34,11300.0,10.35,10.35,10.34,10.34,11300.0
2011-12-29 12:20:00,10.34,10.35,10.33,10.33,13700.0,10.34,10.35,10.33,10.33,13700.0
2011-12-29 12:30:00,10.33,10.34,10.3,10.3,17300.0,10.33,10.34,10.3,10.3,17300.0
2011-12-29 12:40:00,10.31,10.32,10.3,10.3,20400.0,10.31,10.32,10.3,10.3,20400.0
2011-12-29 12:50:00,10.31,10.31,10.3,10.3,11100.0,10.31,10.31,10.3,10.3,11100.0
2011-12-29 13:00:00,10.3,10.34,10.3,10.34,23300.0,10.3,10.34,10.3,10.34,23300.0
2011-12-29 13:10:00,10.34,10.35,10.32,10.32,14200.0,10.34,10.35,10.32,10.32,14200.0
2011-12-29 13:20:00,10.32,10.33,10.31,10.32,25500.0,10.32,10.33,10.31,10.32,25500.0
2011-12-29 13:30:00,10.32,10.33,10.31,10.33,11500.0,10.32,10.33,10.31,10.33,11500.0
2011-12-29 13:40:00,10.33,10.35,10.3,10.32,24500.0,10.33,10.35,10.3,10.32,24500.0
2011-12-29 13:50:00,10.31,10.33,10.3,10.33,17300.0,10.31,10.33,10.3,10.33,17300.0
2011-12-29 14:00:00,10.32,10.35,10.31,10.34,27300.0,10.32,10.35,10.31,10.34,27300.0
2011-12-29 14:10:00,10.35,10.36,10.34,10.35,18900.0,10.35,10.36,10.34,10.35,18900.0
2011-12-29 14:20:00,10.35,10.36,10.34,10.35,8900.0,10.35,10.36,10.34,10.35,8900.0
2011-12-29 14:30:00,10.35,10.36,10.34,10.35,9200.0,10.35,10.36,10.34,10.35,9200.0
2011-12-29 14:40:00,10.35,10.36,10.34,10.35,16600.0,10.35,10.36,10.34,10.35,16600.0
2011-12-29 14:50:00,10.35,10.36,10.35,10.35,5700.0,10.35,10.36,10.35,10.35,5700.0
2011-12-29 15:00:00,10.35,10.37,10.35,10.37,17500.0,10.35,10.37,10.35,10.37,17500.0
2011-12-29 15:10:00,10.36,10.37,10.36,10.37,5800.0,10.36,10.37,10.36,10.37,5800.0
2011-12-29 15:20:00,10.37,10.37,10.36,10.37,14700.0,10.37,10.37,10.36,10.37,14700.0
2011-12-29 15:30:00,10.37,10.37,10.35,10.36,30500.0,10.37,10.37,10.35,10.36,30500.0
2011-12-29 15:40:00,10.36,10.38,10.34,10.34,71200.0,10.36,10.38,10.34,10.34,71200.0
2011-12-29 15:50:00,10.33,10.37,10.33,10.34,93500.0,10.33,10.37,10.33,10.34,93500.0
2011-12-30 09:30:00,10.37,10.4,10.36,10.4,34100.0,10.37,10.4,10.36,10.4,34100.0
2011-12-30 09:40:00,10.41,10.44,10.4,10.44,27100.0,10.41,10.44,10.4,10.44,27100.0
2011-12-30 09:50:00,10.44,10.47,10.43,10.44,33600.0,10.44,10.47,10.43,10.44,33600.0
2011-12-30 10:00:00,10.44,10.45,10.44,10.45,13100.0,10.44,10.45,10.44,10.45,13100.0
2011-12-30 10:10:00,10.45,10.47,10.44,10.44,35700.0,10.45,10.47,10.44,10.44,35700.0
2011-12-30 10:20:00,10.45,10.45,10.44,10.45,24200.0,10.45,10.45,10.44,10.45,24200.0
2011-12-30 10:30:00,10.45,10.46,10.44,10.46,22100.0,10.45,10.46,10.44,10.46,22100.0
2011-12-30 10:40:00,10.46,10.46,10.42,10.43,21900.0,10.46,10.46,10.42,10.43,21900.0
2011-12-30 10:50:00,10.44,10.46,10.44,10.44,29400.0,10.44,10.46,10.44,10.44,29400.0
2011-12-30 11:00:00,10.45,10.45,10.44,10.44,31400.0,10.45,10.45,10.44,10.44,31400.0
2011-12-30 11:10:00,10.45,10.45,10.44,10.44,37100.0,10.45,10.45,10.44,10.44,37100.0
2011-12-30 11:20:00,10.44,10.47,10.44,10.46,40700.0,10.44,10.47,10.44,10.46,40700.0
2011-12-30 11:30:00,10.46,10.46,10.44,10.45,30600.0,10.46,10.46,10.44,10.45,30600.0
2011-12-30 11:40:00,10.45,10.45,10.44,10.45,21100.0,10.45,10.45,10.44,10.45,21100.0
2011-12-30 11:50:00,10.44,10.46,10.44,10.46,27500.0,10.44,10.46,10.44,10.46,27500.0
2011-12-30 12:00:00,10.45,10.46,10.44,10.45,14200.0,10.45,10.46,10.44,10.45,14200.0
2011-12-30 12:10:00,10.45,10.45,10.44,10.44,16400.0,10.45,10.45,10.44,10.44,16400.0
2011-12-30 12:20:00,10.44,10.45,10.44,10.45,7300.0,10.44,10.45,10.44,10.45,7300.0
2011-12-30 12:30:00,10.45,10.45,10.44,10.45,14000.0,10.45,10.45,10.44,10.45,14000.0
2011-12-30 12:40:00,10.45,10.45,10.44,10.44,11200.0,10.45,10.45,10.44,10.44,11200.0
2011-12-30 12:50:00,10.45,10.45,10.44,10.44,18400.0,10.45,10.45,10.44,10.44,18400.0
2011-12-30 13:00:00,10.44,10.45,10.43,10.44,16200.0,10.44,10.45,10.43,10.44,16200.0
2011-12-30 13:10:00,10.44,10.44,10.42,10.43,64700.0,10.44,10.44,10.42,10.43,64700.0
2011-12-30 13:20:00,10.42,10.43,10.42,10.43,13500.0,10.42,10.43,10.42,10.43,13500.0
2011-12-30 13:30:00,10.43,10.46,10.42,10.45,132500.0,10.43,10.46,10.42,10.45,132500.0
2011-12-30 13:40:00,10.44,10.45,10.44,10.45,10100.0,10.44,10.45,10.44,10.45,10100.0
2011-12-30 13:50:00,10.45,10.45,10.44,10.44,10600.0,10.45,10.45,10.44,10.44,10600.0
2011-12-30 14:00:00,10.45,10.46,10.44,10.45,31100.0,10.45,10.46,10.44,10.45,31100.0
2011-12-30 14:10:00,10.46,10.49,10.46,10.49,100800.0,10.46,10.49,10.46,10.49,100800.0
2011-12-30 14:20:00,10.49,10.49,10.45,10.46,110300.0,10.49,10.49,10.45,10.46,110300.0
2011-12-30 14:30:00,10.46,10.47,10.45,10.45,20400.0,10.46,10.47,10.45,10.45,20400.0
2011-12-30 14:40:00,10.45,10.46,10.45,10.46,16600.0,10.45,10.46,10.45,10.46,16600.0
2011-12-30 14:50:00,10.46,10.46,10.44,10.44,35300.0,10.46,10.46,10.44,10.44,35300.0
2011-12-30 15:00:00,10.45,10.45,10.44,10.45,16800.0,10.45,10.45,10.44,10.45,16800.0
2011-12-30 15:10:00,10.45,10.45,10.44,10.45,22800.0,10.45,10.45,10.44,10.45,22800.0
2011-12-30 15:20:00,10.44,10.45,10.44,10.44,24100.0,10.44,10.45,10.44,10.44,24100.0
2011-12-30 15:30:00,10.44,10.45,10.44,10.44,18600.0,10.44,10.45,10.44,10.44,18600.0
2011-12-30 15:40:00,10.44,10.45,10.43,10.44,30500.0,10.44,10.45,10.43,10.44,30500.0
2011-12-30 15:50:00,10.43,10.44,10.4,10.4,156300.0,10.43,10.44,10.4,10.4,156300.0
2012-01-03 09:30:00,10.59,10.73,10.59,10.65,111000.0,10.59,10.73,10.59,10.65,111000.0
2012-01-03 09:40:00,10.65,10.69,10.56,10.58,78300.0,10.65,10.69,10.56,10.58,78300.0
2012-01-03 09:50:00,10.58,10.59,10.56,10.57,32400.0,10.58,10.59,10.56,10.57,32400.0
2012-01-03 10:00:00,10.57,10.62,10.57,10.62,102700.0,10.57,10.62,10.57,10.62,102700.0
2012-01-03 10:10:00,10.62,10.63,10.6,10.63,30900.0,10.62,10.63,10.6,10.63,30900.0
2012-01-03 10:20:00,10.63,10.64,10.6,10.61,36200.0,10.63,10.64,10.6,10.61,36200.0
2012-01-03 10:30:00,10.61,10.62,10.58,10.59,29200.0,10.61,10.62,10.58,10.59,29200.0
2012-01-03 10:40:00,10.6,10.64,10.59,10.63,56300.0,10.6,10.64,10.59,10.63,56300.0
2012-01-03 10:50:00,10.63,10.64,10.62,10.64,29100.0,10.63,10.64,10.62,10.64,29100.0
2012-01-03 11:00:00,10.64,10.65,10.63,10.63,28700.0,10.64,10.65,10.63,10.63,28700.0
2012-01-03 11:10:00,10.62,10.63,10.6,10.6,29500.0,10.62,10.63,10.6,10.6,29500.0
2012-01-03 11:20:00,10.6,10.6,10.56,10.56,18600.0,10.6,10.6,10.56,10.56,18600.0
2012-01-03 11:30:00,10.56,10.57,10.51,10.52,44300.0,10.56,10.57,10.51,10.52,44300.0
2012-01-03 11:40:00,10.52,10.52,10.48,10.5,64600.0,10.52,10.52,10.48,10.5,64600.0
2012-01-03 11:50:00,10.51,10.52,10.5,10.51,33000.0,10.51,10.52,10.5,10.51,33000.0
2012-01-03 12:00:00,10.51,10.51,10.49,10.5,29800.0,10.51,10.51,10.49,10.5,29800.0
2012-01-03 12:10:00,10.5,10.51,10.46,10.47,30800.0,10.5,10.51,10.46,10.47,30800.0
2012-01-03 12:20:00,10.46,10.47,10.45,10.46,22400.0,10.46,10.47,10.45,10.46,22400.0
2012-01-03 12:30:00,10.47,10.47,10.42,10.43,34000.0,10.47,10.47,10.42,10.43,34000.0
2012-01-03 12:40:00,10.43,10.45,10.4,10.4,122400.0,10.43,10.45,10.4,10.4,122400.0
2012-01-03 12:50:00,10.39,10.42,10.39,10.42,30500.0,10.39,10.42,10.39,10.42,30500.0
2012-01-03 13:00:00,10.42,10.44,10.4,10.4,43500.0,10.42,10.44,10.4,10.4,43500.0
2012-01-03 13:10:00,10.4,10.42,10.39,10.42,23100.0,10.4,10.42,10.39,10.42,23100.0
2012-01-03 13:20:00,10.42,10.42,10.39,10.41,35300.0,10.42,10.42,10.39,10.41,35300.0
2012-01-03 13:30:00,10.4,10.41,10.38,10.38,34200.0,10.4,10.41,10.38,10.38,34200.0
2012-01-03 13:40:00,10.38,10.39,10.38,10.38,16000.0,10.38,10.39,10.38,10.38,16000.0
2012-01-03 13:50:00,10.38,10.39,10.38,10.38,23900.0,10.38,10.39,10.38,10.38,23900.0
2012-01-03 14:00:00,10.38,10.4,10.38,10.39,43000.0,10.38,10.4,10.38,10.39,43000.0
2012-01-03 14:10:00,10.39,10.4,10.36,10.37,50500.0,10.39,10.4,10.36,10.37,50500.0
2012-01-03 14:20:00,10.37,10.38,10.37,10.37,34700.0,10.37,10.38,10.37,10.37,34700.0
2012-01-03 14:30:00,10.37,10.38,10.35,10.36,42700.0,10.37,10.38,10.35,10.36,42700.0
2012-01-03 14:40:00,10.35,10.38,10.35,10.38,29300.0,10.35,10.38,10.35,10.38,29300.0
2012-01-03 14:50:00,10.38,10.39,10.37,10.39,72200.0,10.38,10.39,10.37,10.39,72200.0
2012-01-03 15:00:00,10.4,10.4,10.38,10.4,44400.0,10.4,10.4,10.38,10.4,44400.0
2012-01-03 15:10:00,10.4,10.4,10.38,10.39,62800.0,10.4,10.4,10.38,10.39,62800.0
2012-01-03 15:20:00,10.38,10.39,10.33,10.34,63100.0,10.38,10.39,10.33,10.34,63100.0
2012-01-03 15:30:00,10.34,10.34,10.32,10.34,43200.0,10.34,10.34,10.32,10.34,43200.0
2012-01-03 15:40:00,10.33,10.38,10.33,10.37,166800.0,10.33,10.38,10.33,10.37,166800.0
2012-01-03 15:50:00,10.37,10.39,10.32,10.34,273900.0,10.37,10.39,10.32,10.34,273900.0
2012-01-04 09:30:00,10.3,10.32,10.19,10.2,25000.0,10.3,10.32,10.19,10.2,25000.0
2012-01-04 09:40:00,10.2,10.22,10.16,10.19,46900.0,10.2,10.22,10.16,10.19,46900.0
2012-01-04 09:50:00,10.19,10.19,10.13,10.17,60800.0,10.19,10.19,10.13,10.17,60800.0
2012-01-04 10:00:00,10.17,10.17,10.14,10.16,44700.0,10.17,10.17,10.14,10.16,44700.0
2012-01-04 10:10:00,10.16,10.16,10.11,10.12,51400.0,10.16,10.16,10.11,10.12,51400.0
2012-01-04 10:20:00,10.12,10.14,10.12,10.14,24200.0,10.12,10.14,10.12,10.14,24200.0
2012-01-04 10:30:00,10.13,10.13,10.08,10.08,69900.0,10.13,10.13,10.08,10.08,69900.0
2012-01-04 10:40:00,10.08,10.14,10.08,10.13,79100.0,10.08,10.14,10.08,10.13,79100.0
2012-01-04 10:50:00,10.13,10.21,10.13,10.17,77000.0,10.13,10.21,10.13,10.17,77000.0
2012-01-04 11:00:00,10.17,10.17,10.15,10.15,48800.0,10.17,10.17,10.15,10.15,48800.0
2012-01-04 11:10:00,10.15,10.15,10.13,10.13,44800.0,10.15,10.15,10.13,10.13,44800.0
2012-01-04 11:20:00,10.13,10.15,10.13,10.15,26200.0,10.13,10.15,10.13,10.15,26200.0
2012-01-04 11:30:00,10.15,10.16,10.14,10.16,28700.0,10.15,10.16,10.14,10.16,28700.0
2012-01-04 11:40:00,10.15,10.18,10.15,10.18,18800.0,10.15,10.18,10.15,10.18,18800.0
2012-01-04 11:50:00,10.17,10.18,10.16,10.16,22200.0,10.17,10.18,10.16,10.16,22200.0
2012-01-04 12:00:00,10.16,10.17,10.15,10.16,34700.0,10.16,10.17,10.15,10.16,34700.0
2012-01-04 12:10:00,10.16,10.16,10.15,10.15,24800.0,10.16,10.16,10.15,10.15,24800.0
2012-01-04 12:20:00,10.15,10.15,10.13,10.13,30300.0,10.15,10.15,10.13,10.13,30300.0
2012-01-04 12:30:00,10.13,10.14,10.13,10.13,17700.0,10.13,10.14,10.13,10.13,17700.0
2012-01-04 12:40:00,10.14,10.14,10.13,10.14,26300.0,10.14,10.14,10.13,10.14,26300.0
2012-01-04 12:50:00,10.13,10.17,10.13,10.17,44100.0,10.13,10.17,10.13,10.17,44100.0
2012-01-04 13:00:00,10.16,10.17,10.14,10.14,19800.0,10.16,10.17,10.14,10.14,19800.0
2012-01-04 13:10:00,10.14,10.14,10.13,10.13,21100.0,10.14,10.14,10.13,10.13,21100.0
2012-01-04 13:20:00,10.13,10.15,10.13,10.15,30400.0,10.13,10.15,10.13,10.15,30400.0
2012-01-04 13:30:00,10.15,10.16,10.14,10.14,17600.0,10.15,10.16,10.14,10.14,17600.0
2012-01-04 13:40:00,10.15,10.15,10.14,10.14,17100.0,10.15,10.15,10.14,10.14,17100.0
2012-01-04 13:50:00,10.14,10.17,10.14,10.16,42200.0,10.14,10.17,10.14,10.16,42200.0
2012-01-04 14:00:00,10.15,10.16,10.13,10.13,19500.0,10.15,10.16,10.13,10.13,19500.0
2012-01-04 14:10:00,10.13,10.15,10.13,10.15,31500.0,10.13,10.15,10.13,10.15,31500.0
2012-01-04 14:20:00,10.15,10.15,10.13,10.13,14100.0,10.15,10.15,10.13,10.13,14100.0
2012-01-04 14:30:00,10.13,10.16,10.13,10.15,29600.0,10.13,10.16,10.13,10.15,29600.0
2012-01-04 14:40:00,10.15,10.16,10.13,10.14,38700.0,10.15,10.16,10.13,10.14,38700.0
2012-01-04 14:50:00,10.14,10.15,10.13,10.15,68800.0,10.14,10.15,10.13,10.15,68800.0
2012-01-04 15:00:00,10.14,10.15,10.12,10.13,86100.0,10.14,10.15,10.12,10.13,86100.0
2012-01-04 15:10:00,10.13,10.13,10.1,10.11,46500.0,10.13,10.13,10.1,10.11,46500.0
2012-01-04 15:20:00,10.1,10.11,10.08,10.09,48400.0,10.1,10.11,10.08,10.09,48400.0
2012-01-04 15:30:00,10.09,10.1,10.09,10.09,65100.0,10.09,10.1,10.09,10.09,65100.0
2012-01-04 15:40:00,10.09,10.1,10.06,10.06,121000.0,10.09,10.1,10.06,10.06,121000.0
2012-01-04 15:50:00,10.06,10.09,10.05,10.06,245700.0,10.06,10.09,10.05,10.06,245700.0
2012-01-05 09:30:00,10.08,10.11,10.01,10.1,56000.0,10.08,10.11,10.01,10.1,56000.0
2012-01-05 09:40:00,10.1,10.1,9.9,9.91,163600.0,10.1,10.1,9.9,9.91,163600.0
2012-01-05 09:50:00,9.91,9.98,9.9,9.98,71900.0,9.91,9.98,9.9,9.98,71900.0
2012-01-05 10:00:00,9.97,9.98,9.91,9.95,136200.0,9.97,9.98,9.91,9.95,136200.0
2012-01-05 10:10:00,9.95,10.07,9.94,10.07,83500.0,9.95,10.07,9.94,10.07,83500.0
2012-01-05 10:20:00,10.07,10.09,10.06,10.09,53800.0,10.07,10.09,10.06,10.09,53800.0
2012-01-05 10:30:00,10.09,10.09,10.06,10.07,24100.0,10.09,10.09,10.06,10.07,24100.0
2012-01-05 10:40:00,10.07,10.07,10.06,10.07,28400.0,10.07,10.07,10.06,10.07,28400.0
2012-01-05 10:50:00,10.06,10.08,10.04,10.07,59200.0,10.06,10.08,10.04,10.07,59200.0
2012-01-05 11:00:00,10.08,10.09,10.07,10.09,20800.0,10.08,10.09,10.07,10.09,20800.0
2012-01-05 11:10:00,10.09,10.09,10.06,10.07,46200.0,10.09,10.09,10.06,10.07,46200.0
2012-01-05 11:20:00,10.07,10.16,10.06,10.15,87100.0,10.07,10.16,10.06,10.15,87100.0
2012-01-05 11:30:00,10.15,10.15,10.13,10.14,18200.0,10.15,10.15,10.13,10.14,18200.0
2012-01-05 11:40:00,10.13,10.17,10.13,10.17,58000.0,10.13,10.17,10.13,10.17,58000.0
2012-01-05 11:50:00,10.17,10.2,10.17,10.2,74700.0,10.17,10.2,10.17,10.2,74700.0
2012-01-05 12:00:00,10.2,10.23,10.19,10.23,49900.0,10.2,10.23,10.19,10.23,49900.0
2012-01-05 12:10:00,10.23,10.28,10.23,10.28,70200.0,10.23,10.28,10.23,10.28,70200.0
2012-01-05 12:20:00,10.28,10.31,10.25,10.28,87400.0,10.28,10.31,10.25,10.28,87400.0
2012-01-05 12:30:00,10.27,10.29,10.27,10.28,51600.0,10.27,10.29,10.27,10.28,51600.0
2012-01-05 12:40:00,10.28,10.31,10.27,10.31,40000.0,10.28,10.31,10.27,10.31,40000.0
2012-01-05 12:50:00,10.31,10.33,10.3,10.32,62100.0,10.31,10.33,10.3,10.32,62100.0
2012-01-05 13:00:00,10.31,10.33,10.3,10.3,74500.0,10.31,10.33,10.3,10.3,74500.0
2012-01-05 13:10:00,10.3,10.31,10.28,10.3,37500.0,10.3,10.31,10.28,10.3,37500.0
2012-01-05 13:20:00,10.3,10.35,10.29,10.35,41000.0,10.3,10.35,10.29,10.35,41000.0
2012-01-05 13:30:00,10.35,10.39,10.35,10.37,44600.0,10.35,10.39,10.35,10.37,44600.0
2012-01-05 13:40:00,10.37,10.38,10.37,10.38,34400.0,10.37,10.38,10.37,10.38,34400.0
2012-01-05 13:50:00,10.38,10.39,10.38,10.38,33900.0,10.38,10.39,10.38,10.38,33900.0
2012-01-05 14:00:00,10.38,10.4,10.38,10.39,33100.0,10.38,10.4,10.38,10.39,33100.0
2012-01-05 14:10:00,10.38,10.39,10.35,10.36,70500.0,10.38,10.39,10.35,10.36,70500.0
2012-01-05 14:20:00,10.36,10.36,10.32,10.32,35700.0,10.36,10.36,10.32,10.32,35700.0
2012-01-05 14:30:00,10.32,10.33,10.31,10.32,50900.0,10.32,10.33,10.31,10.32,50900.0
2012-01-05 14:40:00,10.32,10.33,10.31,10.33,22100.0,10.32,10.33,10.31,10.33,22100.0
2012-01-05 14:50:00,10.32,10.32,10.3,10.32,21500.0,10.32,10.32,10.3,10.32,21500.0
2012-01-05 15:00:00,10.31,10.35,10.31,10.35,47100.0,10.31,10.35,10.31,10.35,47100.0
2012-01-05 15:10:00,10.35,10.35,10.3,10.33,42800.0,10.35,10.35,10.3,10.33,42800.0
2012-01-05 15:20:00,10.32,10.34,10.32,10.34,45700.0,10.32,10.34,10.32,10.34,45700.0
2012-01-05 15:30:00,10.34,10.36,10.33,10.35,120300.0,10.34,10.36,10.33,10.35,120300.0
2012-01-05 15:40:00,10.34,10.37,10.34,10.37,92000.0,10.34,10.37,10.34,10.37,92000.0
2012-01-05 15:50:00,10.37,10.39,10.33,10.37,268100.0,10.37,10.39,10.33,10.37,268100.0
2012-01-06 09:30:00,10.35,10.35,10.26,10.28,40400.0,10.35,10.35,10.26,10.28,40400.0
2012-01-06 09:40:00,10.27,10.28,10.23,10.24,57800.0,10.27,10.28,10.23,10.24,57800.0
2012-01-06 09:50:00,10.24,10.28,10.21,10.28,59600.0,10.24,10.28,10.21,10.28,59600.0
2012-01-06 10:00:00,10.27,10.28,10.27,10.27,39600.0,10.27,10.28,10.27,10.27,39600.0
2012-01-06 10:10:00,10.27,10.29,10.27,10.27,54000.0,10.27,10.29,10.27,10.27,54000.0
2012-01-06 10:20:00,10.27,10.29,10.27,10.27,24600.0,10.27,10.29,10.27,10.27,24600.0
2012-01-06 10:30:00,10.27,10.29,10.27,10.29,38900.0,10.27,10.29,10.27,10.29,38900.0
2012-01-06 10:40:00,10.3,10.3,10.27,10.29,54700.0,10.3,10.3,10.27,10.29,54700.0
2012-01-06 10:50:00,10.29,10.29,10.27,10.27,20200.0,10.29,10.29,10.27,10.27,20200.0
2012-01-06 11:00:00,10.27,10.34,10.27,10.34,47700.0,10.27,10.34,10.27,10.34,47700.0
2012-01-06 11:10:00,10.33,10.35,10.32,10.32,29800.0,10.33,10.35,10.32,10.32,29800.0
2012-01-06 11:20:00,10.32,10.33,10.31,10.31,15100.0,10.32,10.33,10.31,10.31,15100.0
2012-01-06 11:30:00,10.31,10.32,10.31,10.32,14200.0,10.31,10.32,10.31,10.32,14200.0
2012-01-06 11:40:00,10.32,10.33,10.31,10.33,18900.0,10.32,10.33,10.31,10.33,18900.0
2012-01-06 11:50:00,10.33,10.34,10.32,10.32,18800.0,10.33,10.34,10.32,10.32,18800.0
2012-01-06 12:00:00,10.32,10.32,10.29,10.29,27200.0,10.32,10.32,10.29,10.29,27200.0
2012-01-06 12:10:00,10.29,10.31,10.29,10.3,17900.0,10.29,10.31,10.29,10.3,17900.0
2012-01-06 12:20:00,10.3,10.32,10.29,10.29,12600.0,10.3,10.32,10.29,10.29,12600.0
2012-01-06 12:30:00,10.29,10.31,10.29,10.29,16100.0,10.29,10.31,10.29,10.29,16100.0
2012-01-06 12:40:00,10.29,10.29,10.26,10.26,20700.0,10.29,10.29,10.26,10.26,20700.0
2012-01-06 12:50:00,10.27,10.27,10.26,10.26,6700.0,10.27,10.27,10.26,10.26,6700.0
2012-01-06 13:00:00,10.26,10.27,10.26,10.27,5200.0,10.26,10.27,10.26,10.27,5200.0
2012-01-06 13:10:00,10.26,10.27,10.22,10.25,25800.0,10.26,10.27,10.22,10.25,25800.0
2012-01-06 13:20:00,10.24,10.25,10.23,10.23,9700.0,10.24,10.25,10.23,10.23,9700.0
2012-01-06 13:30:00,10.23,10.24,10.21,10.23,23900.0,10.23,10.24,10.21,10.23,23900.0
2012-01-06 13:40:00,10.24,10.25,10.24,10.24,13100.0,10.24,10.25,10.24,10.24,13100.0
2012-01-06 13:50:00,10.25,10.27,10.24,10.25,34200.0,10.25,10.27,10.24,10.25,34200.0
2012-01-06 14:00:00,10.25,10.26,10.24,10.26,14700.0,10.25,10.26,10.24,10.26,14700.0
2012-01-06 14:10:00,10.25,10.25,10.23,10.24,19400.0,10.25,10.25,10.23,10.24,19400.0
2012-01-06 14:20:00,10.24,10.25,10.23,10.25,16600.0,10.24,10.25,10.23,10.25,16600.0
2012-01-06 14:30:00,10.25,10.27,10.25,10.25,23500.0,10.25,10.27,10.25,10.25,23500.0
2012-01-06 14:40:00,10.25,10.26,10.25,10.26,56600.0,10.25,10.26,10.25,10.26,56600.0
2012-01-06 14:50:00,10.25,10.26,10.22,10.23,40400.0,10.25,10.26,10.22,10.23,40400.0
2012-01-06 15:00:00,10.23,10.25,10.23,10.25,21200.0,10.23,10.25,10.23,10.25,21200.0
2012-01-06 15:10:00,10.24,10.25,10.22,10.22,23600.0,10.24,10.25,10.22,10.22,23600.0
2012-01-06 15:20:00,10.22,10.23,10.22,10.22,33700.0,10.22,10.23,10.22,10.22,33700.0
2012-01-06 15:30:00,10.22,10.23,10.21,10.22,46500.0,10.22,10.23,10.21,10.22,46500.0
2012-01-06 15:40:00,10.22,10.24,10.22,10.23,55300.0,10.22,10.24,10.22,10.23,55300.0
2012-01-06 15:50:00,10.23,10.23,10.18,10.2,242000.0,10.23,10.23,10.18,10.2,242000.0
2012-01-09 09:30:00,10.2,10.23,10.13,10.17,28900.0,10.2,10.23,10.13,10.17,28900.0
2012-01-09 09:40:00,10.17,10.17,10.09,10.13,40200.0,10.17,10.17,10.09,10.13,40200.0
2012-01-09 09:50:00,10.14,10.18,10.12,10.14,23200.0,10.14,10.18,10.12,10.14,23200.0
2012-01-09 10:00:00,10.15,10.16,10.11,10.11,48800.0,10.15,10.16,10.11,10.11,48800.0
2012-01-09 10:10:00,10.12,10.15,10.11,10.12,56200.0,10.12,10.15,10.11,10.12,56200.0
2012-01-09 10:20:00,10.12,10.13,10.11,10.11,35300.0,10.12,10.13,10.11,10.11,35300.0
2012-01-09 10:30:00,10.12,10.14,10.09,10.13,44800.0,10.12,10.14,10.09,10.13,44800.0
2012-01-09 10:40:00,10.14,10.15,10.12,10.13,77100.0,10.14,10.15,10.12,10.13,77100.0
2012-01-09 10:50:00,10.13,10.14,10.08,10.09,30100.0,10.13,10.14,10.08,10.09,30100.0
2012-01-09 11:00:00,10.09,10.09,10.05,10.05,39300.0,10.09,10.09,10.05,10.05,39300.0
2012-01-09 11:10:00,10.05,10.06,10.0,10.01,72900.0,10.05,10.06,10.0,10.01,72900.0
2012-01-09 11:20:00,10.01,10.03,10.0,10.02,24300.0,10.01,10.03,10.0,10.02,24300.0
2012-01-09 11:30:00,10.02,10.04,10.02,10.03,37900.0,10.02,10.04,10.02,10.03,37900.0
2012-01-09 11:40:00,10.04,10.09,10.03,10.08,40800.0,10.04,10.09,10.03,10.08,40800.0
2012-01-09 11:50:00,10.08,10.08,10.06,10.06,15400.0,10.08,10.08,10.06,10.06,15400.0
2012-01-09 12:00:00,10.06,10.06,10.04,10.04,20400.0,10.06,10.06,10.04,10.04,20400.0
2012-01-09 12:10:00,10.04,10.06,10.04,10.04,26400.0,10.04,10.06,10.04,10.04,26400.0
2012-01-09 12:20:00,10.04,10.07,10.04,10.07,24700.0,10.04,10.07,10.04,10.07,24700.0
2012-01-09 12:30:00,10.06,10.08,10.06,10.07,25800.0,10.06,10.08,10.06,10.07,25800.0
2012-01-09 12:40:00,10.08,10.08,10.06,10.07,18600.0,10.08,10.08,10.06,10.07,18600.0
2012-01-09 12:50:00,10.08,10.08,10.07,10.07,12500.0,10.08,10.08,10.07,10.07,12500.0
2012-01-09 13:00:00,10.07,10.09,10.06,10.06,37100.0,10.07,10.09,10.06,10.06,37100.0
2012-01-09 13:10:00,10.06,10.08,10.05,10.06,31300.0,10.06,10.08,10.05,10.06,31300.0
2012-01-09 13:20:00,10.06,10.07,10.05,10.06,20800.0,10.06,10.07,10.05,10.06,20800.0
2012-01-09 13:30:00,10.06,10.07,10.05,10.05,21800.0,10.06,10.07,10.05,10.05,21800.0
2012-01-09 13:40:00,10.05,10.07,10.04,10.07,34400.0,10.05,10.07,10.04,10.07,34400.0
2012-01-09 13:50:00,10.07,10.07,10.06,10.07,19200.0,10.07,10.07,10.06,10.07,19200.0
2012-01-09 14:00:00,10.06,10.08,10.06,10.07,30000.0,10.06,10.08,10.06,10.07,30000.0
2012-01-09 14:10:00,10.07,10.08,10.07,10.07,21000.0,10.07,10.08,10.07,10.07,21000.0
2012-01-09 14:20:00,10.08,10.08,10.06,10.07,27700.0,10.08,10.08,10.06,10.07,27700.0
2012-01-09 14:30:00,10.08,10.1,10.07,10.09,57500.0,10.08,10.1,10.07,10.09,57500.0
2012-01-09 14:40:00,10.1,10.12,10.09,10.09,67400.0,10.1,10.12,10.09,10.09,67400.0
2012-01-09 14:50:00,10.09,10.12,10.08,10.11,98000.0,10.09,10.12,10.08,10.11,98000.0
2012-01-09 15:00:00,10.11,10.13,10.11,10.12,43600.0,10.11,10.13,10.11,10.12,43600.0
2012-01-09 15:10:00,10.12,10.13,10.11,10.12,97800.0,10.12,10.13,10.11,10.12,97800.0
2012-01-09 15:20:00,10.13,10.13,10.12,10.12,44200.0,10.13,10.13,10.12,10.12,44200.0
2012-01-09 15:30:00,10.13,10.13,10.09,10.09,67300.0,10.13,10.13,10.09,10.09,67300.0
2012-01-09 15:40:00,10.1,10.11,10.08,10.08,112400.0,10.1,10.11,10.08,10.08,112400.0
2012-01-09 15:50:00,10.07,10.08,10.05,10.05,164700.0,10.07,10.08,10.05,10.05,164700.0
2012-01-10 09:30:00,10.13,10.19,10.13,10.18,25100.0,10.13,10.19,10.13,10.18,25100.0
2012-01-10 09:40:00,10.19,10.19,10.18,10.19,13900.0,10.19,10.19,10.18,10.19,13900.0
2012-01-10 09:50:00,10.19,10.21,10.19,10.2,22000.0,10.19,10.21,10.19,10.2,22000.0
2012-01-10 10:00:00,10.21,10.24,10.2,10.22,40500.0,10.21,10.24,10.2,10.22,40500.0
2012-01-10 10:10:00,10.22,10.23,10.21,10.21,8000.0,10.22,10.23,10.21,10.21,8000.0
2012-01-10 10:20:00,10.21,10.22,10.2,10.21,12900.0,10.21,10.22,10.2,10.21,12900.0
2012-01-10 10:30:00,10.21,10.21,10.18,10.19,38900.0,10.21,10.21,10.18,10.19,38900.0
2012-01-10 10:40:00,10.19,10.2,10.18,10.18,19900.0,10.19,10.2,10.18,10.18,19900.0
2012-01-10 10:50:00,10.18,10.19,10.17,10.18,22100.0,10.18,10.19,10.17,10.18,22100.0
2012-01-10 11:00:00,10.19,10.19,10.15,10.15,40200.0,10.19,10.19,10.15,10.15,40200.0
2012-01-10 11:10:00,10.16,10.16,10.13,10.15,62400.0,10.16,10.16,10.13,10.15,62400.0
2012-01-10 11:20:00,10.15,10.16,10.13,10.16,88700.0,10.15,10.16,10.13,10.16,88700.0
2012-01-10 11:30:00,10.16,10.16,10.14,10.14,19200.0,10.16,10.16,10.14,10.14,19200.0
2012-01-10 11:40:00,10.14,10.14,10.12,10.12,28800.0,10.14,10.14,10.12,10.12,28800.0
2012-01-10 11:50:00,10.12,10.14,10.11,10.13,32000.0,10.12,10.14,10.11,10.13,32000.0
2012-01-10 12:00:00,10.14,10.16,10.13,10.16,40800.0,10.14,10.16,10.13,10.16,40800.0
2012-01-10 12:10:00,10.16,10.16,10.15,10.15,25100.0,10.16,10.16,10.15,10.15,25100.0
2012-01-10 12:20:00,10.16,10.16,10.12,10.13,52200.0,10.16,10.16,10.12,10.13,52200.0
2012-01-10 12:30:00,10.13,10.13,10.12,10.12,18000.0,10.13,10.13,10.12,10.12,18000.0
2012-01-10 12:40:00,10.13,10.13,10.1,10.11,30400.0,10.13,10.13,10.1,10.11,30400.0
2012-01-10 12:50:00,10.1,10.14,10.09,10.13,93400.0,10.1,10.14,10.09,10.13,93400.0
2012-01-10 13:00:00,10.14,10.14,10.13,10.13,11300.0,10.14,10.14,10.13,10.13,11300.0
2012-01-10 13:10:00,10.14,10.14,10.11,10.12,29300.0,10.14,10.14,10.11,10.12,29300.0
2012-01-10 13:20:00,10.12,10.13,10.11,10.12,22100.0,10.12,10.13,10.11,10.12,22100.0
2012-01-10 13:30:00,10.12,10.16,10.11,10.15,54200.0,10.12,10.16,10.11,10.15,54200.0
2012-01-10 13:40:00,10.15,10.15,10.1,10.1,49500.0,10.15,10.15,10.1,10.1,49500.0
2012-01-10 13:50:00,10.11,10.14,10.11,10.13,37300.0,10.11,10.14,10.11,10.13,37300.0
2012-01-10 14:00:00,10.13,10.13,10.1,10.11,24600.0,10.13,10.13,10.1,10.11,24600.0
2012-01-10 14:10:00,10.11,10.12,10.1,10.11,20300.0,10.11,10.12,10.1,10.11,20300.0
2012-01-10 14:20:00,10.11,10.11,10.1,10.11,24400.0,10.11,10.11,10.1,10.11,24400.0
2012-01-10 14:30:00,10.1,10.12,10.09,10.12,36500.0,10.1,10.12,10.09,10.12,36500.0
2012-01-10 14:40:00,10.12,10.18,10.12,10.16,112500.0,10.12,10.18,10.12,10.16,112500.0
2012-01-10 14:50:00,10.16,10.16,10.13,10.13,17400.0,10.16,10.16,10.13,10.13,17400.0
2012-01-10 15:00:00,10.14,10.14,10.13,10.14,16900.0,10.14,10.14,10.13,10.14,16900.0
2012-01-10 15:10:00,10.14,10.14,10.13,10.14,27000.0,10.14,10.14,10.13,10.14,27000.0
2012-01-10 15:20:00,10.13,10.14,10.13,10.13,31600.0,10.13,10.14,10.13,10.13,31600.0
2012-01-10 15:30:00,10.13,10.14,10.13,10.14,29900.0,10.13,10.14,10.13,10.14,29900.0
2012-01-10 15:40:00,10.14,10.14,10.13,10.13,44600.0,10.14,10.14,10.13,10.13,44600.0
2012-01-10 15:50:00,10.14,10.14,10.12,10.14,150400.0,10.14,10.14,10.12,10.14,150400.0
2012-01-11 09:30:00,10.56,10.56,10.11,10.18,26600.0,10.56,10.56,10.11,10.18,26600.0
2012-01-11 09:40:00,10.18,10.19,10.17,10.18,13700.0,10.18,10.19,10.17,10.18,13700.0
2012-01-11 09:50:00,10.18,10.18,10.15,10.15,39300.0,10.18,10.18,10.15,10.15,39300.0
2012-01-11 10:00:00,10.15,10.15,10.12,10.14,20800.0,10.15,10.15,10.12,10.14,20800.0
2012-01-11 10:10:00,10.15,10.15,10.14,10.15,13500.0,10.15,10.15,10.14,10.15,13500.0
2012-01-11 10:20:00,10.15,10.16,10.14,10.14,16300.0,10.15,10.16,10.14,10.14,16300.0
2012-01-11 10:30:00,10.15,10.15,10.13,10.13,16300.0,10.15,10.15,10.13,10.13,16300.0
2012-01-11 10:40:00,10.14,10.14,10.12,10.12,25700.0,10.14,10.14,10.12,10.12,25700.0
2012-01-11 10:50:00,10.13,10.13,10.09,10.09,38000.0,10.13,10.13,10.09,10.09,38000.0
2012-01-11 11:00:00,10.1,10.1,10.05,10.06,35800.0,10.1,10.1,10.05,10.06,35800.0
2012-01-11 11:10:00,10.06,10.08,10.06,10.08,27500.0,10.06,10.08,10.06,10.08,27500.0
2012-01-11 11:20:00,10.08,10.11,10.08,10.11,21700.0,10.08,10.11,10.08,10.11,21700.0
2012-01-11 11:30:00,10.11,10.11,10.1,10.1,13700.0,10.11,10.11,10.1,10.1,13700.0
2012-01-11 11:40:00,10.11,10.16,10.11,10.16,26200.0,10.11,10.16,10.11,10.16,26200.0
2012-01-11 11:50:00,10.15,10.16,10.13,10.13,16200.0,10.15,10.16,10.13,10.13,16200.0
2012-01-11 12:00:00,10.13,10.15,10.12,10.13,17000.0,10.13,10.15,10.12,10.13,17000.0
2012-01-11 12:10:00,10.13,10.14,10.12,10.13,12300.0,10.13,10.14,10.12,10.13,12300.0
2012-01-11 12:20:00,10.14,10.17,10.13,10.16,190700.0,10.14,10.17,10.13,10.16,190700.0
2012-01-11 12:30:00,10.16,10.16,10.15,10.16,20600.0,10.16,10.16,10.15,10.16,20600.0
2012-01-11 12:40:00,10.16,10.17,10.15,10.17,20100.0,10.16,10.17,10.15,10.17,20100.0
2012-01-11 12:50:00,10.17,10.19,10.17,10.19,61800.0,10.17,10.19,10.17,10.19,61800.0
2012-01-11 13:00:00,10.19,10.23,10.19,10.22,32700.0,10.19,10.23,10.19,10.22,32700.0
2012-01-11 13:10:00,10.23,10.23,10.22,10.22,7500.0,10.23,10.23,10.22,10.22,7500.0
2012-01-11 13:20:00,10.23,10.23,10.21,10.22,23900.0,10.23,10.23,10.21,10.22,23900.0
2012-01-11 13:30:00,10.22,10.25,10.21,10.25,24000.0,10.22,10.25,10.21,10.25,24000.0
2012-01-11 13:40:00,10.25,10.25,10.24,10.25,25200.0,10.25,10.25,10.24,10.25,25200.0
2012-01-11 13:50:00,10.25,10.26,10.21,10.21,34400.0,10.25,10.26,10.21,10.21,34400.0
2012-01-11 14:00:00,10.21,10.23,10.21,10.22,38500.0,10.21,10.23,10.21,10.22,38500.0
2012-01-11 14:10:00,10.23,10.24,10.22,10.22,27700.0,10.23,10.24,10.22,10.22,27700.0
2012-01-11 14:20:00,10.22,10.22,10.2,10.21,59700.0,10.22,10.22,10.2,10.21,59700.0
2012-01-11 14:30:00,10.2,10.22,10.2,10.22,49600.0,10.2,10.22,10.2,10.22,49600.0
2012-01-11 14:40:00,10.22,10.23,10.21,10.23,22400.0,10.22,10.23,10.21,10.23,22400.0
2012-01-11 14:50:00,10.23,10.25,10.22,10.25,51100.0,10.23,10.25,10.22,10.25,51100.0
2012-01-11 15:00:00,10.25,10.26,10.25,10.26,16000.0,10.25,10.26,10.25,10.26,16000.0
2012-01-11 15:10:00,10.26,10.26,10.23,10.23,34800.0,10.26,10.26,10.23,10.23,34800.0
2012-01-11 15:20:00,10.23,10.25,10.23,10.25,38700.0,10.23,10.25,10.23,10.25,38700.0
2012-01-11 15:30:00,10.25,10.25,10.22,10.23,37700.0,10.25,10.25,10.22,10.23,37700.0
2012-01-11 15:40:00,10.23,10.25,10.22,10.24,59800.0,10.23,10.25,10.22,10.24,59800.0
2012-01-11 15:50:00,10.24,10.24,10.21,10.22,185600.0,10.24,10.24,10.21,10.22,185600.0
2012-01-12 09:30:00,10.23,10.27,10.2,10.21,37400.0,10.23,10.27,10.2,10.21,37400.0
2012-01-12 09:40:00,10.2,10.2,10.16,10.16,19000.0,10.2,10.2,10.16,10.16,19000.0
2012-01-12 09:50:00,10.17,10.2,10.17,10.19,24400.0,10.17,10.2,10.17,10.19,24400.0
2012-01-12 10:00:00,10.2,10.2,10.13,10.14,50300.0,10.2,10.2,10.13,10.14,50300.0
2012-01-12 10:10:00,10.14,10.15,10.11,10.12,30900.0,10.14,10.15,10.11,10.12,30900.0
2012-01-12 10:20:00,10.12,10.14,10.12,10.14,29300.0,10.12,10.14,10.12,10.14,29300.0
2012-01-12 10:30:00,10.13,10.14,10.1,10.11,27700.0,10.13,10.14,10.1,10.11,27700.0
2012-01-12 10:40:00,10.1,10.1,10.06,10.09,39500.0,10.1,10.1,10.06,10.09,39500.0
2012-01-12 10:50:00,10.08,10.15,10.08,10.13,62200.0,10.08,10.15,10.08,10.13,62200.0
2012-01-12 11:00:00,10.14,10.14,10.13,10.14,12400.0,10.14,10.14,10.13,10.14,12400.0
2012-01-12 11:10:00,10.13,10.14,10.13,10.14,11100.0,10.13,10.14,10.13,10.14,11100.0
2012-01-12 11:20:00,10.13,10.14,10.12,10.13,21400.0,10.13,10.14,10.12,10.13,21400.0
2012-01-12 11:30:00,10.14,10.14,10.13,10.13,11000.0,10.14,10.14,10.13,10.13,11000.0
2012-01-12 11:40:00,10.13,10.14,10.12,10.13,8300.0,10.13,10.14,10.12,10.13,8300.0
2012-01-12 11:50:00,10.13,10.14,10.12,10.13,13000.0,10.13,10.14,10.12,10.13,13000.0
2012-01-12 12:00:00,10.14,10.14,10.13,10.14,24900.0,10.14,10.14,10.13,10.14,24900.0
2012-01-12 12:10:00,10.15,10.15,10.14,10.15,3900.0,10.15,10.15,10.14,10.15,3900.0
2012-01-12 12:20:00,10.15,10.15,10.13,10.13,14900.0,10.15,10.15,10.13,10.13,14900.0
2012-01-12 12:30:00,10.15,10.15,10.14,10.14,8900.0,10.15,10.15,10.14,10.14,8900.0
2012-01-12 12:40:00,10.14,10.15,10.13,10.13,10700.0,10.14,10.15,10.13,10.13,10700.0
2012-01-12 12:50:00,10.13,10.14,10.13,10.14,4400.0,10.13,10.14,10.13,10.14,4400.0
2012-01-12 13:00:00,10.13,10.16,10.12,10.15,30900.0,10.13,10.16,10.12,10.15,30900.0
2012-01-12 13:10:00,10.15,10.15,10.14,10.14,5700.0,10.15,10.15,10.14,10.14,5700.0
2012-01-12 13:20:00,10.14,10.15,10.14,10.14,4800.0,10.14,10.15,10.14,10.14,4800.0
2012-01-12 13:30:00,10.14,10.14,10.11,10.11,38600.0,10.14,10.14,10.11,10.11,38600.0
2012-01-12 13:40:00,10.11,10.12,10.11,10.12,8300.0,10.11,10.12,10.11,10.12,8300.0
2012-01-12 13:50:00,10.12,10.16,10.11,10.16,33200.0,10.12,10.16,10.11,10.16,33200.0
2012-01-12 14:00:00,10.15,10.16,10.15,10.15,16400.0,10.15,10.16,10.15,10.15,16400.0
2012-01-12 14:10:00,10.15,10.17,10.14,10.17,20300.0,10.15,10.17,10.14,10.17,20300.0
2012-01-12 14:20:00,10.17,10.18,10.15,10.15,13000.0,10.17,10.18,10.15,10.15,13000.0
2012-01-12 14:30:00,10.15,10.16,10.15,10.16,8300.0,10.15,10.16,10.15,10.16,8300.0
2012-01-12 14:40:00,10.15,10.17,10.15,10.17,18100.0,10.15,10.17,10.15,10.17,18100.0
2012-01-12 14:50:00,10.16,10.17,10.16,10.17,19400.0,10.16,10.17,10.16,10.17,19400.0
2012-01-12 15:00:00,10.16,10.17,10.16,10.16,22100.0,10.16,10.17,10.16,10.16,22100.0
2012-01-12 15:10:00,10.17,10.19,10.16,10.19,27900.0,10.17,10.19,10.16,10.19,27900.0
2012-01-12 15:20:00,10.19,10.19,10.18,10.19,27200.0,10.19,10.19,10.18,10.19,27200.0
2012-01-12 15:30:00,10.18,10.19,10.16,10.16,36100.0,10.18,10.19,10.16,10.16,36100.0
2012-01-12 15:40:00,10.16,10.17,10.16,10.17,46400.0,10.16,10.17,10.16,10.17,46400.0
2012-01-12 15:50:00,10.17,10.19,10.16,10.17,133300.0,10.17,10.19,10.16,10.17,133300.0
2012-01-13 09:30:00,10.08,10.08,9.98,9.99,38000.0,10.08,10.08,9.98,9.99,38000.0
2012-01-13 09:40:00,9.98,10.03,9.93,10.02,175100.0,9.98,10.03,9.93,10.02,175100.0
2012-01-13 09:50:00,10.03,10.06,10.02,10.04,94900.0,10.03,10.06,10.02,10.04,94900.0
2012-01-13 10:00:00,10.04,10.05,10.01,10.01,117600.0,10.04,10.05,10.01,10.01,117600.0
2012-01-13 10:10:00,10.0,10.01,9.94,9.95,100200.0,10.0,10.01,9.94,9.95,100200.0
2012-01-13 10:20:00,9.95,9.98,9.94,9.97,33000.0,9.95,9.98,9.94,9.97,33000.0
2012-01-13 10:30:00,9.97,9.98,9.97,9.97,9200.0,9.97,9.98,9.97,9.97,9200.0
2012-01-13 10:40:00,9.97,9.98,9.96,9.97,26200.0,9.97,9.98,9.96,9.97,26200.0
2012-01-13 10:50:00,9.96,9.98,9.96,9.97,16800.0,9.96,9.98,9.96,9.97,16800.0
2012-01-13 11:00:00,9.98,9.98,9.96,9.97,34400.0,9.98,9.98,9.96,9.97,34400.0
2012-01-13 11:10:00,9.97,9.98,9.97,9.97,5100.0,9.97,9.98,9.97,9.97,5100.0
2012-01-13 11:20:00,9.97,9.99,9.97,9.99,28500.0,9.97,9.99,9.97,9.99,28500.0
2012-01-13 11:30:00,9.99,10.0,9.98,9.98,32700.0,9.99,10.0,9.98,9.98,32700.0
2012-01-13 11:40:00,9.98,9.99,9.98,9.98,16000.0,9.98,9.99,9.98,9.98,16000.0
2012-01-13 11:50:00,9.98,10.0,9.95,9.95,35700.0,9.98,10.0,9.95,9.95,35700.0
2012-01-13 12:00:00,9.96,9.96,9.94,9.94,21400.0,9.96,9.96,9.94,9.94,21400.0
2012-01-13 12:10:00,9.94,9.95,9.93,9.93,9700.0,9.94,9.95,9.93,9.93,9700.0
2012-01-13 12:20:00,9.93,9.94,9.93,9.93,20700.0,9.93,9.94,9.93,9.93,20700.0
2012-01-13 12:30:00,9.93,9.94,9.87,9.9,189900.0,9.93,9.94,9.87,9.9,189900.0
2012-01-13 12:40:00,9.9,9.95,9.9,9.95,46600.0,9.9,9.95,9.9,9.95,46600.0
2012-01-13 12:50:00,9.94,9.95,9.93,9.93,16000.0,9.94,9.95,9.93,9.93,16000.0
2012-01-13 13:00:00,9.94,9.94,9.9,9.91,19400.0,9.94,9.94,9.9,9.91,19400.0
2012-01-13 13:10:00,9.9,9.91,9.87,9.88,147800.0,9.9,9.91,9.87,9.88,147800.0
2012-01-13 13:20:00,9.88,9.89,9.88,9.88,17100.0,9.88,9.89,9.88,9.88,17100.0
2012-01-13 13:30:00,9.88,9.89,9.88,9.88,22100.0,9.88,9.89,9.88,9.88,22100.0
2012-01-13 13:40:00,9.88,9.89,9.87,9.88,28300.0,9.88,9.89,9.87,9.88,28300.0
2012-01-13 13:50:00,9.88,9.9,9.88,9.89,41100.0,9.88,9.9,9.88,9.89,41100.0
2012-01-13 14:00:00,9.89,9.9,9.87,9.88,27400.0,9.89,9.9,9.87,9.88,27400.0
2012-01-13 14:10:00,9.87,9.92,9.87,9.9,121900.0,9.87,9.92,9.87,9.9,121900.0
2012-01-13 14:20:00,9.89,9.91,9.89,9.9,75300.0,9.89,9.91,9.89,9.9,75300.0
2012-01-13 14:30:00,9.9,9.9,9.88,9.88,44300.0,9.9,9.9,9.88,9.88,44300.0
2012-01-13 14:40:00,9.89,9.89,9.87,9.87,68600.0,9.89,9.89,9.87,9.87,68600.0
2012-01-13 14:50:00,9.87,9.87,9.84,9.84,108900.0,9.87,9.87,9.84,9.84,108900.0
2012-01-13 15:00:00,9.85,9.88,9.85,9.88,49500.0,9.85,9.88,9.85,9.88,49500.0
2012-01-13 15:10:00,9.88,9.89,9.88,9.88,76500.0,9.88,9.89,9.88,9.88,76500.0
2012-01-13 15:20:00,9.87,9.88,9.86,9.86,70500.0,9.87,9.88,9.86,9.86,70500.0
2012-01-13 15:30:00,9.86,9.92,9.86,9.91,260500.0,9.86,9.92,9.86,9.91,260500.0
2012-01-13 15:40:00,9.91,9.91,9.88,9.89,159900.0,9.91,9.91,9.88,9.89,159900.0
2012-01-13 15:50:00,9.88,9.92,9.88,9.91,300500.0,9.88,9.92,9.88,9.91,300500.0
2012-01-17 09:30:00,9.99,10.01,9.93,9.97,34000.0,9.99,10.01,9.93,9.97,34000.0
2012-01-17 09:40:00,9.97,10.0,9.97,10.0,45900.0,9.97,10.0,9.97,10.0,45900.0
2012-01-17 09:50:00,10.0,10.0,9.97,9.97,35300.0,10.0,10.0,9.97,9.97,35300.0
2012-01-17 10:00:00,9.97,9.98,9.94,9.96,56300.0,9.97,9.98,9.94,9.96,56300.0
2012-01-17 10:10:00,9.96,9.97,9.92,9.93,63700.0,9.96,9.97,9.92,9.93,63700.0
2012-01-17 10:20:00,9.93,9.99,9.92,9.97,70200.0,9.93,9.99,9.92,9.97,70200.0
2012-01-17 10:30:00,9.98,9.98,9.95,9.98,42500.0,9.98,9.98,9.95,9.98,42500.0
2012-01-17 10:40:00,9.98,9.98,9.94,9.95,50000.0,9.98,9.98,9.94,9.95,50000.0
2012-01-17 10:50:00,9.95,9.95,9.93,9.94,41900.0,9.95,9.95,9.93,9.94,41900.0
2012-01-17 11:00:00,9.94,9.96,9.94,9.96,34200.0,9.94,9.96,9.94,9.96,34200.0
2012-01-17 11:10:00,9.96,10.0,9.95,10.0,28000.0,9.96,10.0,9.95,10.0,28000.0
2012-01-17 11:20:00,10.0,10.01,10.0,10.01,12800.0,10.0,10.01,10.0,10.01,12800.0
2012-01-17 11:30:00,10.01,10.03,10.0,10.02,27800.0,10.01,10.03,10.0,10.02,27800.0
2012-01-17 11:40:00,10.02,10.02,10.01,10.01,7100.0,10.02,10.02,10.01,10.01,7100.0
2012-01-17 11:50:00,10.01,10.01,9.99,9.99,34000.0,10.01,10.01,9.99,9.99,34000.0
2012-01-17 12:00:00,10.0,10.0,9.98,9.99,42300.0,10.0,10.0,9.98,9.99,42300.0
2012-01-17 12:10:00,9.99,10.01,9.98,10.01,20700.0,9.99,10.01,9.98,10.01,20700.0
2012-01-17 12:20:00,10.0,10.01,10.0,10.01,10800.0,10.0,10.01,10.0,10.01,10800.0
2012-01-17 12:30:00,10.0,10.01,9.98,9.99,42700.0,10.0,10.01,9.98,9.99,42700.0
2012-01-17 12:40:00,9.99,9.99,9.97,9.97,13300.0,9.99,9.99,9.97,9.97,13300.0
2012-01-17 12:50:00,9.97,9.98,9.97,9.98,17200.0,9.97,9.98,9.97,9.98,17200.0
2012-01-17 13:00:00,9.98,10.0,9.98,9.99,23200.0,9.98,10.0,9.98,9.99,23200.0
2012-01-17 13:10:00,10.0,10.0,9.98,9.99,39500.0,10.0,10.0,9.98,9.99,39500.0
2012-01-17 13:20:00,9.99,9.99,9.98,9.99,20700.0,9.99,9.99,9.98,9.99,20700.0
2012-01-17 13:30:00,9.98,9.99,9.96,9.98,82900.0,9.98,9.99,9.96,9.98,82900.0
2012-01-17 13:40:00,9.98,9.98,9.96,9.97,33600.0,9.98,9.98,9.96,9.97,33600.0
2012-01-17 13:50:00,9.97,9.99,9.97,9.99,50300.0,9.97,9.99,9.97,9.99,50300.0
2012-01-17 14:00:00,9.99,9.99,9.98,9.99,18200.0,9.99,9.99,9.98,9.99,18200.0
2012-01-17 14:10:00,9.99,10.01,9.98,10.01,28100.0,9.99,10.01,9.98,10.01,28100.0
2012-01-17 14:20:00,10.01,10.04,10.01,10.04,38000.0,10.01,10.04,10.01,10.04,38000.0
2012-01-17 14:30:00,10.04,10.04,10.02,10.02,54000.0,10.04,10.04,10.02,10.02,54000.0
2012-01-17 14:40:00,10.03,10.03,10.01,10.03,55700.0,10.03,10.03,10.01,10.03,55700.0
2012-01-17 14:50:00,10.03,10.03,10.0,10.01,53700.0,10.03,10.03,10.0,10.01,53700.0
2012-01-17 15:00:00,10.01,10.01,9.97,9.98,82800.0,10.01,10.01,9.97,9.98,82800.0
2012-01-17 15:10:00,9.97,9.98,9.95,9.98,35500.0,9.97,9.98,9.95,9.98,35500.0
2012-01-17 15:20:00,9.98,10.0,9.97,10.0,50400.0,9.98,10.0,9.97,10.0,50400.0
2012-01-17 15:30:00,10.0,10.0,9.97,9.98,82700.0,10.0,10.0,9.97,9.98,82700.0
2012-01-17 15:40:00,9.98,10.01,9.97,10.01,80500.0,9.98,10.01,9.97,10.01,80500.0
2012-01-17 15:50:00,10.01,10.01,9.96,9.96,287700.0,10.01,10.01,9.96,9.96,287700.0
2012-01-18 09:30:00,9.98,10.0,9.9,9.97,30500.0,9.98,10.0,9.9,9.97,30500.0
2012-01-18 09:40:00,9.98,10.1,9.97,10.09,130400.0,9.98,10.1,9.97,10.09,130400.0
2012-01-18 09:50:00,10.1,10.15,10.07,10.08,94200.0,10.1,10.15,10.07,10.08,94200.0
2012-01-18 10:00:00,10.08,10.18,10.07,10.13,143400.0,10.08,10.18,10.07,10.13,143400.0
2012-01-18 10:10:00,10.13,10.14,10.1,10.12,35300.0,10.13,10.14,10.1,10.12,35300.0
2012-01-18 10:20:00,10.12,10.17,10.12,10.16,50800.0,10.12,10.17,10.12,10.16,50800.0
2012-01-18 10:30:00,10.16,10.23,10.16,10.22,72500.0,10.16,10.23,10.16,10.22,72500.0
2012-01-18 10:40:00,10.21,10.22,10.19,10.19,43600.0,10.21,10.22,10.19,10.19,43600.0
2012-01-18 10:50:00,10.19,10.22,10.18,10.2,37700.0,10.19,10.22,10.18,10.2,37700.0
2012-01-18 11:00:00,10.19,10.21,10.19,10.19,19300.0,10.19,10.21,10.19,10.19,19300.0
2012-01-18 11:10:00,10.19,10.2,10.17,10.17,18000.0,10.19,10.2,10.17,10.17,18000.0
2012-01-18 11:20:00,10.17,10.18,10.14,10.15,79300.0,10.17,10.18,10.14,10.15,79300.0
2012-01-18 11:30:00,10.15,10.16,10.13,10.13,29300.0,10.15,10.16,10.13,10.13,29300.0
2012-01-18 11:40:00,10.14,10.17,10.13,10.17,23700.0,10.14,10.17,10.13,10.17,23700.0
2012-01-18 11:50:00,10.17,10.19,10.16,10.19,18900.0,10.17,10.19,10.16,10.19,18900.0
2012-01-18 12:00:00,10.19,10.19,10.17,10.19,28900.0,10.19,10.19,10.17,10.19,28900.0
2012-01-18 12:10:00,10.18,10.2,10.18,10.19,15000.0,10.18,10.2,10.18,10.19,15000.0
2012-01-18 12:20:00,10.19,10.26,10.19,10.26,75700.0,10.19,10.26,10.19,10.26,75700.0
2012-01-18 12:30:00,10.26,10.28,10.25,10.28,25700.0,10.26,10.28,10.25,10.28,25700.0
2012-01-18 12:40:00,10.28,10.31,10.28,10.28,76200.0,10.28,10.31,10.28,10.28,76200.0
2012-01-18 12:50:00,10.29,10.29,10.25,10.25,26600.0,10.29,10.29,10.25,10.25,26600.0
2012-01-18 13:00:00,10.25,10.26,10.19,10.19,89700.0,10.25,10.26,10.19,10.19,89700.0
2012-01-18 13:10:00,10.2,10.2,10.16,10.17,40700.0,10.2,10.2,10.16,10.17,40700.0
2012-01-18 13:20:00,10.17,10.18,10.16,10.17,31600.0,10.17,10.18,10.16,10.17,31600.0
2012-01-18 13:30:00,10.17,10.21,10.17,10.21,22500.0,10.17,10.21,10.17,10.21,22500.0
2012-01-18 13:40:00,10.21,10.21,10.2,10.21,8300.0,10.21,10.21,10.2,10.21,8300.0
2012-01-18 13:50:00,10.21,10.21,10.18,10.2,30700.0,10.21,10.21,10.18,10.2,30700.0
2012-01-18 14:00:00,10.19,10.25,10.19,10.24,56600.0,10.19,10.25,10.19,10.24,56600.0
2012-01-18 14:10:00,10.25,10.26,10.25,10.26,27200.0,10.25,10.26,10.25,10.26,27200.0
2012-01-18 14:20:00,10.26,10.28,10.26,10.27,40300.0,10.26,10.28,10.26,10.27,40300.0
2012-01-18 14:30:00,10.28,10.29,10.27,10.29,63700.0,10.28,10.29,10.27,10.29,63700.0
2012-01-18 14:40:00,10.28,10.3,10.28,10.3,23000.0,10.28,10.3,10.28,10.3,23000.0
2012-01-18 14:50:00,10.3,10.32,10.28,10.32,62300.0,10.3,10.32,10.28,10.32,62300.0
2012-01-18 15:00:00,10.31,10.33,10.31,10.32,135700.0,10.31,10.33,10.31,10.32,135700.0
2012-01-18 15:10:00,10.32,10.35,10.32,10.33,65800.0,10.32,10.35,10.32,10.33,65800.0
2012-01-18 15:20:00,10.34,10.37,10.33,10.35,104500.0,10.34,10.37,10.33,10.35,104500.0
2012-01-18 15:30:00,10.36,10.36,10.35,10.36,50200.0,10.36,10.36,10.35,10.36,50200.0
2012-01-18 15:40:00,10.35,10.36,10.33,10.34,165600.0,10.35,10.36,10.33,10.34,165600.0
2012-01-18 15:50:00,10.34,10.37,10.32,10.37,468100.0,10.34,10.37,10.32,10.37,468100.0
2012-01-19 09:30:00,10.71,10.72,10.41,10.42,41500.0,10.71,10.72,10.41,10.42,41500.0
2012-01-19 09:40:00,10.41,10.43,10.39,10.42,95500.0,10.41,10.43,10.39,10.42,95500.0
2012-01-19 09:50:00,10.41,10.43,10.41,10.42,52900.0,10.41,10.43,10.41,10.42,52900.0
2012-01-19 10:00:00,10.43,10.45,10.41,10.45,78900.0,10.43,10.45,10.41,10.45,78900.0
2012-01-19 10:10:00,10.45,10.5,10.44,10.5,58100.0,10.45,10.5,10.44,10.5,58100.0
2012-01-19 10:20:00,10.5,10.51,10.49,10.5,32100.0,10.5,10.51,10.49,10.5,32100.0
2012-01-19 10:30:00,10.5,10.51,10.48,10.48,43400.0,10.5,10.51,10.48,10.48,43400.0
2012-01-19 10:40:00,10.48,10.53,10.48,10.52,27500.0,10.48,10.53,10.48,10.52,27500.0
2012-01-19 10:50:00,10.52,10.54,10.51,10.54,16600.0,10.52,10.54,10.51,10.54,16600.0
2012-01-19 11:00:00,10.54,10.54,10.52,10.52,20500.0,10.54,10.54,10.52,10.52,20500.0
2012-01-19 11:10:00,10.52,10.54,10.51,10.54,30500.0,10.52,10.54,10.51,10.54,30500.0
2012-01-19 11:20:00,10.54,10.63,10.53,10.63,154900.0,10.54,10.63,10.53,10.63,154900.0
2012-01-19 11:30:00,10.62,10.63,10.54,10.55,77600.0,10.62,10.63,10.54,10.55,77600.0
2012-01-19 11:40:00,10.55,10.55,10.51,10.52,50000.0,10.55,10.55,10.51,10.52,50000.0
2012-01-19 11:50:00,10.52,10.55,10.51,10.55,130300.0,10.52,10.55,10.51,10.55,130300.0
2012-01-19 12:00:00,10.55,10.57,10.54,10.57,211500.0,10.55,10.57,10.54,10.57,211500.0
2012-01-19 12:10:00,10.56,10.61,10.56,10.61,143700.0,10.56,10.61,10.56,10.61,143700.0
2012-01-19 12:20:00,10.61,10.61,10.59,10.61,28400.0,10.61,10.61,10.59,10.61,28400.0
2012-01-19 12:30:00,10.6,10.61,10.59,10.61,26100.0,10.6,10.61,10.59,10.61,26100.0
2012-01-19 12:40:00,10.61,10.66,10.59,10.64,167400.0,10.61,10.66,10.59,10.64,167400.0
2012-01-19 12:50:00,10.64,10.73,10.63,10.7,180800.0,10.64,10.73,10.63,10.7,180800.0
2012-01-19 13:00:00,10.7,10.72,10.69,10.69,35000.0,10.7,10.72,10.69,10.69,35000.0
2012-01-19 13:10:00,10.7,10.7,10.63,10.63,135200.0,10.7,10.7,10.63,10.63,135200.0
2012-01-19 13:20:00,10.64,10.65,10.63,10.64,8900.0,10.64,10.65,10.63,10.64,8900.0
2012-01-19 13:30:00,10.64,10.67,10.64,10.67,26600.0,10.64,10.67,10.64,10.67,26600.0
2012-01-19 13:40:00,10.66,10.67,10.65,10.65,20000.0,10.66,10.67,10.65,10.65,20000.0
2012-01-19 13:50:00,10.66,10.66,10.64,10.65,31600.0,10.66,10.66,10.64,10.65,31600.0
2012-01-19 14:00:00,10.65,10.65,10.64,10.65,12500.0,10.65,10.65,10.64,10.65,12500.0
2012-01-19 14:10:00,10.65,10.65,10.6,10.6,104700.0,10.65,10.65,10.6,10.6,104700.0
2012-01-19 14:20:00,10.6,10.61,10.58,10.59,72600.0,10.6,10.61,10.58,10.59,72600.0
2012-01-19 14:30:00,10.58,10.59,10.58,10.59,34400.0,10.58,10.59,10.58,10.59,34400.0
2012-01-19 14:40:00,10.59,10.61,10.58,10.6,120700.0,10.59,10.61,10.58,10.6,120700.0
2012-01-19 14:50:00,10.61,10.61,10.59,10.6,46500.0,10.61,10.61,10.59,10.6,46500.0
2012-01-19 15:00:00,10.6,10.62,10.59,10.62,71700.0,10.6,10.62,10.59,10.62,71700.0
2012-01-19 15:10:00,10.61,10.65,10.61,10.65,61100.0,10.61,10.65,10.61,10.65,61100.0
2012-01-19 15:20:00,10.65,10.7,10.64,10.69,177400.0,10.65,10.7,10.64,10.69,177400.0
2012-01-19 15:30:00,10.68,10.75,10.68,10.73,171500.0,10.68,10.75,10.68,10.73,171500.0
2012-01-19 15:40:00,10.73,10.74,10.72,10.74,232900.0,10.73,10.74,10.72,10.74,232900.0
2012-01-19 15:50:00,10.74,10.78,10.73,10.76,588500.0,10.74,10.78,10.73,10.76,588500.0
2012-01-20 09:30:00,10.76,10.77,10.67,10.76,87600.0,10.76,10.77,10.67,10.76,87600.0
2012-01-20 09:40:00,10.75,10.8,10.75,10.77,95300.0,10.75,10.8,10.75,10.77,95300.0
2012-01-20 09:50:00,10.78,10.8,10.74,10.75,92900.0,10.78,10.8,10.74,10.75,92900.0
2012-01-20 10:00:00,10.77,10.78,10.71,10.73,110700.0,10.77,10.78,10.71,10.73,110700.0
2012-01-20 10:10:00,10.72,10.72,10.7,10.7,49900.0,10.72,10.72,10.7,10.7,49900.0
2012-01-20 10:20:00,10.7,10.72,10.69,10.69,38300.0,10.7,10.72,10.69,10.69,38300.0
2012-01-20 10:30:00,10.69,10.7,10.66,10.66,68500.0,10.69,10.7,10.66,10.66,68500.0
2012-01-20 10:40:00,10.66,10.67,10.64,10.64,44300.0,10.66,10.67,10.64,10.64,44300.0
2012-01-20 10:50:00,10.64,10.65,10.62,10.62,99900.0,10.64,10.65,10.62,10.62,99900.0
2012-01-20 11:00:00,10.62,10.63,10.6,10.62,56600.0,10.62,10.63,10.6,10.62,56600.0
2012-01-20 11:10:00,10.62,10.63,10.6,10.6,30500.0,10.62,10.63,10.6,10.6,30500.0
2012-01-20 11:20:00,10.6,10.63,10.6,10.61,77700.0,10.6,10.63,10.6,10.61,77700.0
2012-01-20 11:30:00,10.61,10.61,10.59,10.6,26700.0,10.61,10.61,10.59,10.6,26700.0
2012-01-20 11:40:00,10.59,10.63,10.59,10.61,32400.0,10.59,10.63,10.59,10.61,32400.0
2012-01-20 11:50:00,10.61,10.63,10.61,10.63,24900.0,10.61,10.63,10.61,10.63,24900.0
2012-01-20 12:00:00,10.63,10.64,10.62,10.63,25900.0,10.63,10.64,10.62,10.63,25900.0
2012-01-20 12:10:00,10.62,10.63,10.61,10.61,18600.0,10.62,10.63,10.61,10.61,18600.0
2012-01-20 12:20:00,10.61,10.62,10.61,10.61,42100.0,10.61,10.62,10.61,10.61,42100.0
2012-01-20 12:30:00,10.61,10.62,10.59,10.6,114900.0,10.61,10.62,10.59,10.6,114900.0
2012-01-20 12:40:00,10.59,10.61,10.57,10.6,34400.0,10.59,10.61,10.57,10.6,34400.0
2012-01-20 12:50:00,10.6,10.62,10.6,10.61,43600.0,10.6,10.62,10.6,10.61,43600.0
2012-01-20 13:00:00,10.61,10.62,10.6,10.61,35200.0,10.61,10.62,10.6,10.61,35200.0
2012-01-20 13:10:00,10.61,10.62,10.6,10.61,15500.0,10.61,10.62,10.6,10.61,15500.0
2012-01-20 13:20:00,10.61,10.63,10.61,10.63,26200.0,10.61,10.63,10.61,10.63,26200.0
2012-01-20 13:30:00,10.62,10.66,10.61,10.66,52700.0,10.62,10.66,10.61,10.66,52700.0
2012-01-20 13:40:00,10.65,10.66,10.64,10.64,11200.0,10.65,10.66,10.64,10.64,11200.0
2012-01-20 13:50:00,10.64,10.66,10.62,10.62,24400.0,10.64,10.66,10.62,10.62,24400.0
2012-01-20 14:00:00,10.62,10.63,10.62,10.62,28500.0,10.62,10.63,10.62,10.62,28500.0
2012-01-20 14:10:00,10.62,10.63,10.6,10.6,23900.0,10.62,10.63,10.6,10.6,23900.0
2012-01-20 14:20:00,10.6,10.61,10.6,10.6,18600.0,10.6,10.61,10.6,10.6,18600.0
2012-01-20 14:30:00,10.6,10.63,10.6,10.61,100800.0,10.6,10.63,10.6,10.61,100800.0
2012-01-20 14:40:00,10.61,10.63,10.61,10.62,32000.0,10.61,10.63,10.61,10.62,32000.0
2012-01-20 14:50:00,10.62,10.63,10.62,10.63,22500.0,10.62,10.63,10.62,10.63,22500.0
2012-01-20 15:00:00,10.62,10.64,10.61,10.63,51800.0,10.62,10.64,10.61,10.63,51800.0
2012-01-20 15:10:00,10.63,10.66,10.63,10.66,48700.0,10.63,10.66,10.63,10.66,48700.0
2012-01-20 15:20:00,10.65,10.66,10.65,10.65,35100.0,10.65,10.66,10.65,10.65,35100.0
2012-01-20 15:30:00,10.65,10.66,10.6,10.61,103400.0,10.65,10.66,10.6,10.61,103400.0
2012-01-20 15:40:00,10.6,10.64,10.6,10.64,104600.0,10.6,10.64,10.6,10.64,104600.0
2012-01-20 15:50:00,10.63,10.64,10.61,10.63,213200.0,10.63,10.64,10.61,10.63,213200.0
2012-01-23 09:30:00,10.6,10.68,10.52,10.66,36200.0,10.6,10.68,10.52,10.66,36200.0
2012-01-23 09:40:00,10.67,10.69,10.65,10.69,21300.0,10.67,10.69,10.65,10.69,21300.0
2012-01-23 09:50:00,10.69,10.74,10.69,10.71,61900.0,10.69,10.74,10.69,10.71,61900.0
2012-01-23 10:00:00,10.71,10.74,10.71,10.74,24800.0,10.71,10.74,10.71,10.74,24800.0
2012-01-23 10:10:00,10.73,10.74,10.69,10.69,24300.0,10.73,10.74,10.69,10.69,24300.0
2012-01-23 10:20:00,10.7,10.7,10.61,10.61,57100.0,10.7,10.7,10.61,10.61,57100.0
2012-01-23 10:30:00,10.61,10.63,10.6,10.63,33600.0,10.61,10.63,10.6,10.63,33600.0
2012-01-23 10:40:00,10.62,10.63,10.6,10.6,19900.0,10.62,10.63,10.6,10.6,19900.0
2012-01-23 10:50:00,10.6,10.62,10.6,10.61,26400.0,10.6,10.62,10.6,10.61,26400.0
2012-01-23 11:00:00,10.61,10.62,10.56,10.56,25500.0,10.61,10.62,10.56,10.56,25500.0
2012-01-23 11:10:00,10.56,10.56,10.54,10.54,11300.0,10.56,10.56,10.54,10.54,11300.0
2012-01-23 11:20:00,10.54,10.58,10.53,10.58,31700.0,10.54,10.58,10.53,10.58,31700.0
2012-01-23 11:30:00,10.58,10.58,10.51,10.51,38100.0,10.58,10.58,10.51,10.51,38100.0
2012-01-23 11:40:00,10.52,10.52,10.5,10.51,11700.0,10.52,10.52,10.5,10.51,11700.0
2012-01-23 11:50:00,10.5,10.51,10.49,10.5,10600.0,10.5,10.51,10.49,10.5,10600.0
2012-01-23 12:00:00,10.49,10.49,10.45,10.48,54200.0,10.49,10.49,10.45,10.48,54200.0
2012-01-23 12:10:00,10.48,10.5,10.48,10.5,18900.0,10.48,10.5,10.48,10.5,18900.0
2012-01-23 12:20:00,10.49,10.53,10.49,10.52,27300.0,10.49,10.53,10.49,10.52,27300.0
2012-01-23 12:30:00,10.53,10.55,10.52,10.54,22300.0,10.53,10.55,10.52,10.54,22300.0
2012-01-23 12:40:00,10.54,10.55,10.54,10.54,29600.0,10.54,10.55,10.54,10.54,29600.0
2012-01-23 12:50:00,10.54,10.55,10.53,10.53,16700.0,10.54,10.55,10.53,10.53,16700.0
2012-01-23 13:00:00,10.53,10.57,10.53,10.57,24500.0,10.53,10.57,10.53,10.57,24500.0
2012-01-23 13:10:00,10.57,10.57,10.54,10.55,28800.0,10.57,10.57,10.54,10.55,28800.0
2012-01-23 13:20:00,10.55,10.57,10.55,10.57,36800.0,10.55,10.57,10.55,10.57,36800.0
2012-01-23 13:30:00,10.57,10.6,10.56,10.59,27300.0,10.57,10.6,10.56,10.59,27300.0
2012-01-23 13:40:00,10.59,10.59,10.57,10.57,10600.0,10.59,10.59,10.57,10.57,10600.0
2012-01-23 13:50:00,10.57,10.58,10.57,10.57,10000.0,10.57,10.58,10.57,10.57,10000.0
2012-01-23 14:00:00,10.57,10.59,10.57,10.59,23600.0,10.57,10.59,10.57,10.59,23600.0
2012-01-23 14:10:00,10.59,10.6,10.56,10.56,28400.0,10.59,10.6,10.56,10.56,28400.0
2012-01-23 14:20:00,10.56,10.56,10.54,10.54,32500.0,10.56,10.56,10.54,10.54,32500.0
2012-01-23 14:30:00,10.54,10.57,10.54,10.54,42500.0,10.54,10.57,10.54,10.54,42500.0
2012-01-23 14:40:00,10.54,10.54,10.51,10.51,37300.0,10.54,10.54,10.51,10.51,37300.0
2012-01-23 14:50:00,10.51,10.54,10.5,10.54,47800.0,10.51,10.54,10.5,10.54,47800.0
2012-01-23 15:00:00,10.54,10.55,10.52,10.53,59500.0,10.54,10.55,10.52,10.53,59500.0
2012-01-23 15:10:00,10.54,10.54,10.53,10.53,33300.0,10.54,10.54,10.53,10.53,33300.0
2012-01-23 15:20:00,10.54,10.55,10.52,10.55,65900.0,10.54,10.55,10.52,10.55,65900.0
2012-01-23 15:30:00,10.55,10.55,10.54,10.55,72300.0,10.55,10.55,10.54,10.55,72300.0
2012-01-23 15:40:00,10.54,10.56,10.53,10.56,84600.0,10.54,10.56,10.53,10.56,84600.0
2012-01-23 15:50:00,10.56,10.56,10.53,10.53,325800.0,10.56,10.56,10.53,10.53,325800.0
2012-01-24 09:30:00,10.45,10.63,10.45,10.62,31900.0,10.45,10.63,10.45,10.62,31900.0
2012-01-24 09:40:00,10.61,10.64,10.6,10.64,37500.0,10.61,10.64,10.6,10.64,37500.0
2012-01-24 09:50:00,10.64,10.64,10.62,10.62,39900.0,10.64,10.64,10.62,10.62,39900.0
2012-01-24 10:00:00,10.61,10.65,10.6,10.64,26800.0,10.61,10.65,10.6,10.64,26800.0
2012-01-24 10:10:00,10.63,10.66,10.63,10.65,23500.0,10.63,10.66,10.63,10.65,23500.0
2012-01-24 10:20:00,10.65,10.68,10.65,10.66,13900.0,10.65,10.68,10.65,10.66,13900.0
2012-01-24 10:30:00,10.66,10.69,10.64,10.68,50800.0,10.66,10.69,10.64,10.68,50800.0
2012-01-24 10:40:00,10.69,10.7,10.69,10.7,6600.0,10.69,10.7,10.69,10.7,6600.0
2012-01-24 10:50:00,10.7,10.73,10.67,10.7,150800.0,10.7,10.73,10.67,10.7,150800.0
2012-01-24 11:00:00,10.7,10.7,10.67,10.69,57100.0,10.7,10.7,10.67,10.69,57100.0
2012-01-24 11:10:00,10.7,10.72,10.7,10.7,23100.0,10.7,10.72,10.7,10.7,23100.0
2012-01-24 11:20:00,10.7,10.72,10.69,10.72,33800.0,10.7,10.72,10.69,10.72,33800.0
2012-01-24 11:30:00,10.71,10.72,10.68,10.68,53300.0,10.71,10.72,10.68,10.68,53300.0
2012-01-24 11:40:00,10.69,10.7,10.69,10.69,16700.0,10.69,10.7,10.69,10.69,16700.0
2012-01-24 11:50:00,10.7,10.7,10.66,10.66,40400.0,10.7,10.7,10.66,10.66,40400.0
2012-01-24 12:00:00,10.65,10.66,10.64,10.65,15200.0,10.65,10.66,10.64,10.65,15200.0
2012-01-24 12:10:00,10.66,10.66,10.65,10.66,5700.0,10.66,10.66,10.65,10.66,5700.0
2012-01-24 12:20:00,10.65,10.66,10.64,10.64,53700.0,10.65,10.66,10.64,10.64,53700.0
2012-01-24 12:30:00,10.65,10.66,10.64,10.66,61100.0,10.65,10.66,10.64,10.66,61100.0
2012-01-24 12:40:00,10.65,10.65,10.64,10.65,12700.0,10.65,10.65,10.64,10.65,12700.0
2012-01-24 12:50:00,10.64,10.67,10.64,10.67,25700.0,10.64,10.67,10.64,10.67,25700.0
2012-01-24 13:00:00,10.67,10.67,10.64,10.66,12200.0,10.67,10.67,10.64,10.66,12200.0
2012-01-24 13:10:00,10.65,10.67,10.65,10.65,54800.0,10.65,10.67,10.65,10.65,54800.0
2012-01-24 13:20:00,10.66,10.66,10.64,10.65,10500.0,10.66,10.66,10.64,10.65,10500.0
2012-01-24 13:30:00,10.64,10.65,10.64,10.65,9500.0,10.64,10.65,10.64,10.65,9500.0
2012-01-24 13:40:00,10.65,10.65,10.64,10.65,2700.0,10.65,10.65,10.64,10.65,2700.0
2012-01-24 13:50:00,10.65,10.74,10.65,10.72,101300.0,10.65,10.74,10.65,10.72,101300.0
2012-01-24 14:00:00,10.73,10.74,10.72,10.73,21300.0,10.73,10.74,10.72,10.73,21300.0
2012-01-24 14:10:00,10.74,10.75,10.73,10.73,48700.0,10.74,10.75,10.73,10.73,48700.0
2012-01-24 14:20:00,10.72,10.73,10.7,10.7,72900.0,10.72,10.73,10.7,10.7,72900.0
2012-01-24 14:30:00,10.7,10.7,10.68,10.7,20700.0,10.7,10.7,10.68,10.7,20700.0
2012-01-24 14:40:00,10.7,10.71,10.67,10.67,103300.0,10.7,10.71,10.67,10.67,103300.0
2012-01-24 14:50:00,10.68,10.69,10.68,10.69,28100.0,10.68,10.69,10.68,10.69,28100.0
2012-01-24 15:00:00,10.68,10.7,10.68,10.7,28800.0,10.68,10.7,10.68,10.7,28800.0
2012-01-24 15:10:00,10.7,10.73,10.69,10.73,69100.0,10.7,10.73,10.69,10.73,69100.0
2012-01-24 15:20:00,10.73,10.75,10.72,10.75,22500.0,10.73,10.75,10.72,10.75,22500.0
2012-01-24 15:30:00,10.75,10.75,10.72,10.73,52100.0,10.75,10.75,10.72,10.73,52100.0
2012-01-24 15:40:00,10.73,10.74,10.73,10.73,50800.0,10.73,10.74,10.73,10.73,50800.0
2012-01-24 15:50:00,10.74,10.74,10.71,10.74,153000.0,10.74,10.74,10.71,10.74,153000.0
2012-01-25 09:30:00,10.72,10.75,10.63,10.63,62000.0,10.72,10.75,10.63,10.63,62000.0
2012-01-25 09:40:00,10.63,10.64,10.59,10.59,63600.0,10.63,10.64,10.59,10.59,63600.0
2012-01-25 09:50:00,10.59,10.6,10.54,10.54,75000.0,10.59,10.6,10.54,10.54,75000.0
2012-01-25 10:00:00,10.54,10.56,10.54,10.54,60600.0,10.54,10.56,10.54,10.54,60600.0
2012-01-25 10:10:00,10.54,10.58,10.54,10.57,93000.0,10.54,10.58,10.54,10.57,93000.0
2012-01-25 10:20:00,10.56,10.58,10.55,10.55,30500.0,10.56,10.58,10.55,10.55,30500.0
2012-01-25 10:30:00,10.55,10.56,10.53,10.54,47800.0,10.55,10.56,10.53,10.54,47800.0
2012-01-25 10:40:00,10.54,10.62,10.54,10.62,162700.0,10.54,10.62,10.54,10.62,162700.0
2012-01-25 10:50:00,10.61,10.64,10.6,10.63,268000.0,10.61,10.64,10.6,10.63,268000.0
2012-01-25 11:00:00,10.64,10.64,10.63,10.63,49400.0,10.64,10.64,10.63,10.63,49400.0
2012-01-25 11:10:00,10.63,10.64,10.59,10.59,80400.0,10.63,10.64,10.59,10.59,80400.0
2012-01-25 11:20:00,10.59,10.61,10.57,10.57,83100.0,10.59,10.61,10.57,10.57,83100.0
2012-01-25 11:30:00,10.58,10.59,10.58,10.59,16500.0,10.58,10.59,10.58,10.59,16500.0
2012-01-25 11:40:00,10.59,10.59,10.58,10.58,10700.0,10.59,10.59,10.58,10.58,10700.0
2012-01-25 11:50:00,10.59,10.59,10.57,10.58,86900.0,10.59,10.59,10.57,10.58,86900.0
2012-01-25 12:00:00,10.58,10.58,10.51,10.52,154900.0,10.58,10.58,10.51,10.52,154900.0
2012-01-25 12:10:00,10.52,10.56,10.52,10.55,29600.0,10.52,10.56,10.52,10.55,29600.0
2012-01-25 12:20:00,10.55,10.6,10.54,10.58,82900.0,10.55,10.6,10.54,10.58,82900.0
2012-01-25 12:30:00,10.59,10.61,10.55,10.59,52500.0,10.59,10.61,10.55,10.59,52500.0
2012-01-25 12:40:00,10.6,10.61,10.58,10.59,36400.0,10.6,10.61,10.58,10.59,36400.0
2012-01-25 12:50:00,10.59,10.59,10.55,10.56,56600.0,10.59,10.59,10.55,10.56,56600.0
2012-01-25 13:00:00,10.57,10.63,10.56,10.63,57800.0,10.57,10.63,10.56,10.63,57800.0
2012-01-25 13:10:00,10.63,10.64,10.61,10.61,57400.0,10.63,10.64,10.61,10.61,57400.0
2012-01-25 13:20:00,10.62,10.64,10.61,10.62,33300.0,10.62,10.64,10.61,10.62,33300.0
2012-01-25 13:30:00,10.62,10.65,10.61,10.65,43100.0,10.62,10.65,10.61,10.65,43100.0
2012-01-25 13:40:00,10.65,10.67,10.64,10.67,28900.0,10.65,10.67,10.64,10.67,28900.0
2012-01-25 13:50:00,10.67,10.69,10.65,10.69,49700.0,10.67,10.69,10.65,10.69,49700.0
2012-01-25 14:00:00,10.68,10.68,10.63,10.64,35100.0,10.68,10.68,10.63,10.64,35100.0
2012-01-25 14:10:00,10.65,10.68,10.65,10.67,105900.0,10.65,10.68,10.65,10.67,105900.0
2012-01-25 14:20:00,10.67,10.69,10.64,10.65,145500.0,10.67,10.69,10.64,10.65,145500.0
2012-01-25 14:30:00,10.64,10.67,10.64,10.67,27600.0,10.64,10.67,10.64,10.67,27600.0
2012-01-25 14:40:00,10.67,10.71,10.67,10.71,72100.0,10.67,10.71,10.67,10.71,72100.0
2012-01-25 14:50:00,10.71,10.73,10.69,10.7,31700.0,10.71,10.73,10.69,10.7,31700.0
2012-01-25 15:00:00,10.7,10.7,10.68,10.7,44400.0,10.7,10.7,10.68,10.7,44400.0
2012-01-25 15:10:00,10.7,10.7,10.69,10.7,14500.0,10.7,10.7,10.69,10.7,14500.0
2012-01-25 15:20:00,10.69,10.72,10.68,10.71,92700.0,10.69,10.72,10.68,10.71,92700.0
2012-01-25 15:30:00,10.7,10.73,10.7,10.72,65200.0,10.7,10.73,10.7,10.72,65200.0
2012-01-25 15:40:00,10.72,10.73,10.71,10.72,80900.0,10.72,10.73,10.71,10.72,80900.0
2012-01-25 15:50:00,10.71,10.73,10.69,10.7,276900.0,10.71,10.73,10.69,10.7,276900.0
2012-01-26 09:30:00,10.75,10.79,10.7,10.72,79100.0,10.75,10.79,10.7,10.72,79100.0
2012-01-26 09:40:00,10.72,10.72,10.7,10.71,68800.0,10.72,10.72,10.7,10.71,68800.0
2012-01-26 09:50:00,10.7,10.76,10.69,10.76,45800.0,10.7,10.76,10.69,10.76,45800.0
2012-01-26 10:00:00,10.75,10.78,10.73,10.76,45800.0,10.75,10.78,10.73,10.76,45800.0
2012-01-26 10:10:00,10.76,10.78,10.75,10.76,85600.0,10.76,10.78,10.75,10.76,85600.0
2012-01-26 10:20:00,10.77,10.77,10.7,10.7,27300.0,10.77,10.77,10.7,10.7,27300.0
2012-01-26 10:30:00,10.7,10.71,10.64,10.65,35000.0,10.7,10.71,10.64,10.65,35000.0
2012-01-26 10:40:00,10.64,10.65,10.61,10.62,55700.0,10.64,10.65,10.61,10.62,55700.0
2012-01-26 10:50:00,10.61,10.61,10.56,10.56,88700.0,10.61,10.61,10.56,10.56,88700.0
2012-01-26 11:00:00,10.56,10.6,10.55,10.56,210200.0,10.56,10.6,10.55,10.56,210200.0
2012-01-26 11:10:00,10.56,10.61,10.56,10.58,72800.0,10.56,10.61,10.56,10.58,72800.0
2012-01-26 11:20:00,10.58,10.6,10.55,10.57,143700.0,10.58,10.6,10.55,10.57,143700.0
2012-01-26 11:30:00,10.58,10.59,10.57,10.57,141600.0,10.58,10.59,10.57,10.57,141600.0
2012-01-26 11:40:00,10.57,10.59,10.56,10.59,50600.0,10.57,10.59,10.56,10.59,50600.0
2012-01-26 11:50:00,10.58,10.61,10.58,10.61,86700.0,10.58,10.61,10.58,10.61,86700.0
2012-01-26 12:00:00,10.61,10.64,10.59,10.63,151800.0,10.61,10.64,10.59,10.63,151800.0
2012-01-26 12:10:00,10.63,10.65,10.62,10.64,114700.0,10.63,10.65,10.62,10.64,114700.0
2012-01-26 12:20:00,10.64,10.65,10.6,10.62,48600.0,10.64,10.65,10.6,10.62,48600.0
2012-01-26 12:30:00,10.62,10.63,10.61,10.61,26900.0,10.62,10.63,10.61,10.61,26900.0
2012-01-26 12:40:00,10.61,10.62,10.6,10.62,104200.0,10.61,10.62,10.6,10.62,104200.0
2012-01-26 12:50:00,10.62,10.64,10.61,10.64,68000.0,10.62,10.64,10.61,10.64,68000.0
2012-01-26 13:00:00,10.63,10.66,10.62,10.65,74700.0,10.63,10.66,10.62,10.65,74700.0
2012-01-26 13:10:00,10.65,10.66,10.63,10.65,66000.0,10.65,10.66,10.63,10.65,66000.0
2012-01-26 13:20:00,10.65,10.66,10.64,10.65,50700.0,10.65,10.66,10.64,10.65,50700.0
2012-01-26 13:30:00,10.66,10.66,10.65,10.66,60500.0,10.66,10.66,10.65,10.66,60500.0
2012-01-26 13:40:00,10.66,10.69,10.65,10.68,60500.0,10.66,10.69,10.65,10.68,60500.0
2012-01-26 13:50:00,10.67,10.69,10.66,10.68,69500.0,10.67,10.69,10.66,10.68,69500.0
2012-01-26 14:00:00,10.68,10.7,10.67,10.7,23000.0,10.68,10.7,10.67,10.7,23000.0
2012-01-26 14:10:00,10.69,10.7,10.67,10.68,48200.0,10.69,10.7,10.67,10.68,48200.0
2012-01-26 14:20:00,10.67,10.68,10.64,10.66,72100.0,10.67,10.68,10.64,10.66,72100.0
2012-01-26 14:30:00,10.67,10.69,10.66,10.67,25100.0,10.67,10.69,10.66,10.67,25100.0
2012-01-26 14:40:00,10.68,10.68,10.66,10.68,49100.0,10.68,10.68,10.66,10.68,49100.0
2012-01-26 14:50:00,10.68,10.68,10.66,10.66,33000.0,10.68,10.68,10.66,10.66,33000.0
2012-01-26 15:00:00,10.65,10.69,10.65,10.67,92900.0,10.65,10.69,10.65,10.67,92900.0
2012-01-26 15:10:00,10.67,10.7,10.67,10.7,65800.0,10.67,10.7,10.67,10.7,65800.0
2012-01-26 15:20:00,10.7,10.7,10.64,10.64,75300.0,10.7,10.7,10.64,10.64,75300.0
2012-01-26 15:30:00,10.64,10.69,10.64,10.67,92200.0,10.64,10.69,10.64,10.67,92200.0
2012-01-26 15:40:00,10.69,10.73,10.68,10.72,124400.0,10.69,10.73,10.68,10.72,124400.0
2012-01-26 15:50:00,10.72,10.72,10.68,10.7,171800.0,10.72,10.72,10.68,10.7,171800.0
2012-01-27 09:30:00,10.66,10.7,10.63,10.66,80800.0,10.66,10.7,10.63,10.66,80800.0
2012-01-27 09:40:00,10.67,10.75,10.66,10.72,27300.0,10.67,10.75,10.66,10.72,27300.0
2012-01-27 09:50:00,10.72,10.79,10.71,10.76,81700.0,10.72,10.79,10.71,10.76,81700.0
2012-01-27 10:00:00,10.77,10.78,10.71,10.77,54800.0,10.77,10.78,10.71,10.77,54800.0
2012-01-27 10:10:00,10.77,10.81,10.75,10.78,67100.0,10.77,10.81,10.75,10.78,67100.0
2012-01-27 10:20:00,10.79,10.84,10.77,10.84,41800.0,10.79,10.84,10.77,10.84,41800.0
2012-01-27 10:30:00,10.83,10.85,10.81,10.81,25200.0,10.83,10.85,10.81,10.81,25200.0
2012-01-27 10:40:00,10.81,10.85,10.79,10.8,120800.0,10.81,10.85,10.79,10.8,120800.0
2012-01-27 10:50:00,10.8,10.81,10.76,10.79,94600.0,10.8,10.81,10.76,10.79,94600.0
2012-01-27 11:00:00,10.79,10.8,10.76,10.76,81200.0,10.79,10.8,10.76,10.76,81200.0
2012-01-27 11:10:00,10.76,10.79,10.76,10.79,20800.0,10.76,10.79,10.76,10.79,20800.0
2012-01-27 11:20:00,10.79,10.82,10.79,10.82,24900.0,10.79,10.82,10.79,10.82,24900.0
2012-01-27 11:30:00,10.82,10.82,10.78,10.79,27600.0,10.82,10.82,10.78,10.79,27600.0
2012-01-27 11:40:00,10.79,10.79,10.77,10.78,47800.0,10.79,10.79,10.77,10.78,47800.0
2012-01-27 11:50:00,10.78,10.81,10.78,10.81,25000.0,10.78,10.81,10.78,10.81,25000.0
2012-01-27 12:00:00,10.8,10.81,10.75,10.76,47300.0,10.8,10.81,10.75,10.76,47300.0
2012-01-27 12:10:00,10.76,10.8,10.76,10.8,36100.0,10.76,10.8,10.76,10.8,36100.0
2012-01-27 12:20:00,10.79,10.82,10.79,10.8,38000.0,10.79,10.82,10.79,10.8,38000.0
2012-01-27 12:30:00,10.79,10.81,10.78,10.78,71100.0,10.79,10.81,10.78,10.78,71100.0
2012-01-27 12:40:00,10.79,10.8,10.78,10.79,22300.0,10.79,10.8,10.78,10.79,22300.0
2012-01-27 12:50:00,10.79,10.8,10.77,10.78,27700.0,10.79,10.8,10.77,10.78,27700.0
2012-01-27 13:00:00,10.78,10.8,10.77,10.77,41400.0,10.78,10.8,10.77,10.77,41400.0
2012-01-27 13:10:00,10.77,10.77,10.72,10.73,98500.0,10.77,10.77,10.72,10.73,98500.0
2012-01-27 13:20:00,10.73,10.74,10.71,10.72,32100.0,10.73,10.74,10.71,10.72,32100.0
2012-01-27 13:30:00,10.72,10.76,10.72,10.76,21600.0,10.72,10.76,10.72,10.76,21600.0
2012-01-27 13:40:00,10.75,10.78,10.75,10.75,24800.0,10.75,10.78,10.75,10.75,24800.0
2012-01-27 13:50:00,10.75,10.78,10.71,10.73,114800.0,10.75,10.78,10.71,10.73,114800.0
2012-01-27 14:00:00,10.73,10.74,10.71,10.71,33300.0,10.73,10.74,10.71,10.71,33300.0
2012-01-27 14:10:00,10.7,10.71,10.7,10.71,6100.0,10.7,10.71,10.7,10.71,6100.0
2012-01-27 14:20:00,10.71,10.72,10.69,10.69,45400.0,10.71,10.72,10.69,10.69,45400.0
2012-01-27 14:30:00,10.7,10.73,10.7,10.73,15400.0,10.7,10.73,10.7,10.73,15400.0
2012-01-27 14:40:00,10.73,10.74,10.72,10.74,11600.0,10.73,10.74,10.72,10.74,11600.0
2012-01-27 14:50:00,10.74,10.77,10.73,10.75,31700.0,10.74,10.77,10.73,10.75,31700.0
2012-01-27 15:00:00,10.75,10.76,10.73,10.74,26500.0,10.75,10.76,10.73,10.74,26500.0
2012-01-27 15:10:00,10.74,10.74,10.73,10.74,27600.0,10.74,10.74,10.73,10.74,27600.0
2012-01-27 15:20:00,10.74,10.74,10.71,10.71,41900.0,10.74,10.74,10.71,10.71,41900.0
2012-01-27 15:30:00,10.71,10.73,10.7,10.7,76600.0,10.71,10.73,10.7,10.7,76600.0
2012-01-27 15:40:00,10.7,10.71,10.67,10.68,67700.0,10.7,10.71,10.67,10.68,67700.0
2012-01-27 15:50:00,10.69,10.69,10.67,10.67,143900.0,10.69,10.69,10.67,10.67,143900.0
2012-01-30 09:30:00,10.55,10.64,10.55,10.58,48400.0,10.55,10.64,10.55,10.58,48400.0
2012-01-30 09:40:00,10.58,10.61,10.56,10.57,56300.0,10.58,10.61,10.56,10.57,56300.0
2012-01-30 09:50:00,10.56,10.57,10.52,10.55,33900.0,10.56,10.57,10.52,10.55,33900.0
2012-01-30 10:00:00,10.55,10.58,10.51,10.54,52200.0,10.55,10.58,10.51,10.54,52200.0
2012-01-30 10:10:00,10.53,10.54,10.48,10.54,47300.0,10.53,10.54,10.48,10.54,47300.0
2012-01-30 10:20:00,10.54,10.56,10.53,10.53,34300.0,10.54,10.56,10.53,10.53,34300.0
2012-01-30 10:30:00,10.54,10.57,10.54,10.56,32900.0,10.54,10.57,10.54,10.56,32900.0
2012-01-30 10:40:00,10.56,10.59,10.55,10.58,18400.0,10.56,10.59,10.55,10.58,18400.0
2012-01-30 10:50:00,10.59,10.6,10.56,10.56,19000.0,10.59,10.6,10.56,10.56,19000.0
2012-01-30 11:00:00,10.56,10.63,10.56,10.61,43000.0,10.56,10.63,10.56,10.61,43000.0
2012-01-30 11:10:00,10.61,10.63,10.59,10.62,53100.0,10.61,10.63,10.59,10.62,53100.0
2012-01-30 11:20:00,10.63,10.64,10.62,10.64,17800.0,10.63,10.64,10.62,10.64,17800.0
2012-01-30 11:30:00,10.63,10.69,10.62,10.68,78200.0,10.63,10.69,10.62,10.68,78200.0
2012-01-30 11:40:00,10.69,10.69,10.65,10.65,13600.0,10.69,10.69,10.65,10.65,13600.0
2012-01-30 11:50:00,10.65,10.66,10.63,10.64,16600.0,10.65,10.66,10.63,10.64,16600.0
2012-01-30 12:00:00,10.63,10.65,10.62,10.65,22700.0,10.63,10.65,10.62,10.65,22700.0
2012-01-30 12:10:00,10.65,10.65,10.62,10.62,12800.0,10.65,10.65,10.62,10.62,12800.0
2012-01-30 12:20:00,10.61,10.62,10.58,10.58,35600.0,10.61,10.62,10.58,10.58,35600.0
2012-01-30 12:30:00,10.58,10.58,10.53,10.54,81300.0,10.58,10.58,10.53,10.54,81300.0
2012-01-30 12:40:00,10.54,10.58,10.52,10.56,81300.0,10.54,10.58,10.52,10.56,81300.0
2012-01-30 12:50:00,10.55,10.57,10.55,10.57,18900.0,10.55,10.57,10.55,10.57,18900.0
2012-01-30 13:00:00,10.57,10.57,10.54,10.55,25700.0,10.57,10.57,10.54,10.55,25700.0
2012-01-30 13:10:00,10.55,10.56,10.54,10.55,15100.0,10.55,10.56,10.54,10.55,15100.0
2012-01-30 13:20:00,10.55,10.59,10.54,10.57,28200.0,10.55,10.59,10.54,10.57,28200.0
2012-01-30 13:30:00,10.57,10.6,10.57,10.6,13900.0,10.57,10.6,10.57,10.6,13900.0
2012-01-30 13:40:00,10.6,10.63,10.6,10.61,33800.0,10.6,10.63,10.6,10.61,33800.0
2012-01-30 13:50:00,10.61,10.62,10.59,10.6,20900.0,10.61,10.62,10.59,10.6,20900.0
2012-01-30 14:00:00,10.61,10.61,10.6,10.61,15300.0,10.61,10.61,10.6,10.61,15300.0
2012-01-30 14:10:00,10.61,10.64,10.61,10.61,30700.0,10.61,10.64,10.61,10.61,30700.0
2012-01-30 14:20:00,10.61,10.62,10.6,10.61,26200.0,10.61,10.62,10.6,10.61,26200.0
2012-01-30 14:30:00,10.61,10.62,10.6,10.62,28100.0,10.61,10.62,10.6,10.62,28100.0
2012-01-30 14:40:00,10.62,10.62,10.58,10.59,16300.0,10.62,10.62,10.58,10.59,16300.0
2012-01-30 14:50:00,10.59,10.59,10.58,10.58,12900.0,10.59,10.59,10.58,10.58,12900.0
2012-01-30 15:00:00,10.59,10.59,10.57,10.57,24300.0,10.59,10.59,10.57,10.57,24300.0
2012-01-30 15:10:00,10.57,10.6,10.57,10.59,47900.0,10.57,10.6,10.57,10.59,47900.0
2012-01-30 15:20:00,10.59,10.62,10.59,10.6,110100.0,10.59,10.62,10.59,10.6,110100.0
2012-01-30 15:30:00,10.6,10.6,10.57,10.58,61800.0,10.6,10.6,10.57,10.58,61800.0
2012-01-30 15:40:00,10.58,10.59,10.58,10.58,53000.0,10.58,10.59,10.58,10.58,53000.0
2012-01-30 15:50:00,10.58,10.59,10.55,10.56,346700.0,10.58,10.59,10.55,10.56,346700.0
2012-01-31 09:30:00,10.63,10.66,10.59,10.61,21900.0,10.63,10.66,10.59,10.61,21900.0
2012-01-31 09:40:00,10.6,10.6,10.54,10.56,52700.0,10.6,10.6,10.54,10.56,52700.0
2012-01-31 09:50:00,10.56,10.56,10.53,10.55,53000.0,10.56,10.56,10.53,10.55,53000.0
2012-01-31 10:00:00,10.54,10.55,10.49,10.51,55900.0,10.54,10.55,10.49,10.51,55900.0
2012-01-31 10:10:00,10.51,10.57,10.5,10.54,75500.0,10.51,10.57,10.5,10.54,75500.0
2012-01-31 10:20:00,10.55,10.58,10.54,10.58,16900.0,10.55,10.58,10.54,10.58,16900.0
2012-01-31 10:30:00,10.58,10.58,10.53,10.53,30700.0,10.58,10.58,10.53,10.53,30700.0
2012-01-31 10:40:00,10.53,10.56,10.52,10.53,40500.0,10.53,10.56,10.52,10.53,40500.0
2012-01-31 10:50:00,10.53,10.53,10.49,10.51,37600.0,10.53,10.53,10.49,10.51,37600.0
2012-01-31 11:00:00,10.51,10.52,10.5,10.51,14200.0,10.51,10.52,10.5,10.51,14200.0
2012-01-31 11:10:00,10.51,10.51,10.46,10.5,87500.0,10.51,10.51,10.46,10.5,87500.0
2012-01-31 11:20:00,10.5,10.53,10.5,10.53,16400.0,10.5,10.53,10.5,10.53,16400.0
2012-01-31 11:30:00,10.53,10.53,10.52,10.53,13500.0,10.53,10.53,10.52,10.53,13500.0
2012-01-31 11:40:00,10.53,10.54,10.51,10.51,41200.0,10.53,10.54,10.51,10.51,41200.0
2012-01-31 11:50:00,10.52,10.54,10.51,10.53,46200.0,10.52,10.54,10.51,10.53,46200.0
2012-01-31 12:00:00,10.53,10.55,10.52,10.54,23700.0,10.53,10.55,10.52,10.54,23700.0
2012-01-31 12:10:00,10.55,10.56,10.53,10.56,48200.0,10.55,10.56,10.53,10.56,48200.0
2012-01-31 12:20:00,10.55,10.55,10.52,10.53,44200.0,10.55,10.55,10.52,10.53,44200.0
2012-01-31 12:30:00,10.52,10.54,10.52,10.54,24500.0,10.52,10.54,10.52,10.54,24500.0
2012-01-31 12:40:00,10.54,10.54,10.53,10.54,31700.0,10.54,10.54,10.53,10.54,31700.0
2012-01-31 12:50:00,10.55,10.55,10.52,10.52,42000.0,10.55,10.55,10.52,10.52,42000.0
2012-01-31 13:00:00,10.52,10.54,10.51,10.54,97700.0,10.52,10.54,10.51,10.54,97700.0
2012-01-31 13:10:00,10.54,10.55,10.53,10.55,43300.0,10.54,10.55,10.53,10.55,43300.0
2012-01-31 13:20:00,10.55,10.59,10.54,10.59,57000.0,10.55,10.59,10.54,10.59,57000.0
2012-01-31 13:30:00,10.59,10.6,10.57,10.57,62700.0,10.59,10.6,10.57,10.57,62700.0
2012-01-31 13:40:00,10.56,10.57,10.54,10.55,73700.0,10.56,10.57,10.54,10.55,73700.0
2012-01-31 13:50:00,10.54,10.55,10.53,10.55,33200.0,10.54,10.55,10.53,10.55,33200.0
2012-01-31 14:00:00,10.55,10.55,10.53,10.55,35800.0,10.55,10.55,10.53,10.55,35800.0
2012-01-31 14:10:00,10.55,10.56,10.54,10.55,40600.0,10.55,10.56,10.54,10.55,40600.0
2012-01-31 14:20:00,10.54,10.56,10.51,10.53,130500.0,10.54,10.56,10.51,10.53,130500.0
2012-01-31 14:30:00,10.53,10.54,10.52,10.54,65300.0,10.53,10.54,10.52,10.54,65300.0
2012-01-31 14:40:00,10.54,10.54,10.53,10.54,33000.0,10.54,10.54,10.53,10.54,33000.0
2012-01-31 14:50:00,10.54,10.54,10.53,10.54,37500.0,10.54,10.54,10.53,10.54,37500.0
2012-01-31 15:00:00,10.54,10.55,10.51,10.55,82100.0,10.54,10.55,10.51,10.55,82100.0
2012-01-31 15:10:00,10.55,10.55,10.51,10.55,75500.0,10.55,10.55,10.51,10.55,75500.0
2012-01-31 15:20:00,10.54,10.55,10.51,10.52,123600.0,10.54,10.55,10.51,10.52,123600.0
2012-01-31 15:30:00,10.52,10.57,10.51,10.57,144600.0,10.52,10.57,10.51,10.57,144600.0
2012-01-31 15:40:00,10.57,10.57,10.56,10.56,62400.0,10.57,10.57,10.56,10.56,62400.0
2012-01-31 15:50:00,10.57,10.57,10.54,10.55,318400.0,10.57,10.57,10.54,10.55,318400.0
2012-02-01 09:30:00,10.59,10.7,10.5,10.64,80900.0,10.59,10.7,10.5,10.64,80900.0
2012-02-01 09:40:00,10.64,10.65,10.56,10.59,41000.0,10.64,10.65,10.56,10.59,41000.0
2012-02-01 09:50:00,10.59,10.6,10.57,10.58,20700.0,10.59,10.6,10.57,10.58,20700.0
2012-02-01 10:00:00,10.57,10.64,10.55,10.63,56900.0,10.57,10.64,10.55,10.63,56900.0
2012-02-01 10:10:00,10.64,10.68,10.64,10.65,52800.0,10.64,10.68,10.64,10.65,52800.0
2012-02-01 10:20:00,10.65,10.67,10.65,10.65,40100.0,10.65,10.67,10.65,10.65,40100.0
2012-02-01 10:30:00,10.65,10.66,10.64,10.66,57000.0,10.65,10.66,10.64,10.66,57000.0
2012-02-01 10:40:00,10.66,10.68,10.65,10.68,109800.0,10.66,10.68,10.65,10.68,109800.0
2012-02-01 10:50:00,10.68,10.7,10.68,10.7,14800.0,10.68,10.7,10.68,10.7,14800.0
2012-02-01 11:00:00,10.7,10.7,10.68,10.7,45400.0,10.7,10.7,10.68,10.7,45400.0
2012-02-01 11:10:00,10.7,10.7,10.66,10.68,54200.0,10.7,10.7,10.66,10.68,54200.0
2012-02-01 11:20:00,10.67,10.68,10.66,10.66,11900.0,10.67,10.68,10.66,10.66,11900.0
2012-02-01 11:30:00,10.67,10.71,10.66,10.71,121500.0,10.67,10.71,10.66,10.71,121500.0
2012-02-01 11:40:00,10.71,10.74,10.69,10.73,176800.0,10.71,10.74,10.69,10.73,176800.0
2012-02-01 11:50:00,10.74,10.77,10.73,10.76,65900.0,10.74,10.77,10.73,10.76,65900.0
2012-02-01 12:00:00,10.76,10.76,10.75,10.75,23100.0,10.76,10.76,10.75,10.75,23100.0
2012-02-01 12:10:00,10.75,10.79,10.75,10.79,61900.0,10.75,10.79,10.75,10.79,61900.0
2012-02-01 12:20:00,10.78,10.81,10.78,10.79,94700.0,10.78,10.81,10.78,10.79,94700.0
2012-02-01 12:30:00,10.79,10.79,10.75,10.76,31000.0,10.79,10.79,10.75,10.76,31000.0
2012-02-01 12:40:00,10.75,10.75,10.73,10.75,31600.0,10.75,10.75,10.73,10.75,31600.0
2012-02-01 12:50:00,10.75,10.77,10.74,10.75,68900.0,10.75,10.77,10.74,10.75,68900.0
2012-02-01 13:00:00,10.76,10.76,10.75,10.76,10100.0,10.76,10.76,10.75,10.76,10100.0
2012-02-01 13:10:00,10.76,10.79,10.76,10.77,43900.0,10.76,10.79,10.76,10.77,43900.0
2012-02-01 13:20:00,10.78,10.8,10.77,10.79,49500.0,10.78,10.8,10.77,10.79,49500.0
2012-02-01 13:30:00,10.78,10.81,10.78,10.8,77000.0,10.78,10.81,10.78,10.8,77000.0
2012-02-01 13:40:00,10.8,10.8,10.77,10.78,30900.0,10.8,10.8,10.77,10.78,30900.0
2012-02-01 13:50:00,10.78,10.78,10.75,10.77,57800.0,10.78,10.78,10.75,10.77,57800.0
2012-02-01 14:00:00,10.78,10.81,10.77,10.79,32900.0,10.78,10.81,10.77,10.79,32900.0
2012-02-01 14:10:00,10.79,10.8,10.79,10.8,46500.0,10.79,10.8,10.79,10.8,46500.0
2012-02-01 14:20:00,10.79,10.81,10.78,10.8,36500.0,10.79,10.81,10.78,10.8,36500.0
2012-02-01 14:30:00,10.8,10.8,10.78,10.79,22500.0,10.8,10.8,10.78,10.79,22500.0
2012-02-01 14:40:00,10.79,10.79,10.76,10.76,33800.0,10.79,10.79,10.76,10.76,33800.0
2012-02-01 14:50:00,10.76,10.79,10.76,10.79,49900.0,10.76,10.79,10.76,10.79,49900.0
2012-02-01 15:00:00,10.79,10.82,10.78,10.82,47800.0,10.79,10.82,10.78,10.82,47800.0
2012-02-01 15:10:00,10.81,10.84,10.8,10.8,77800.0,10.81,10.84,10.8,10.8,77800.0
2012-02-01 15:20:00,10.81,10.81,10.79,10.79,48000.0,10.81,10.81,10.79,10.79,48000.0
2012-02-01 15:30:00,10.79,10.8,10.78,10.78,39300.0,10.79,10.8,10.78,10.78,39300.0
2012-02-01 15:40:00,10.78,10.83,10.78,10.83,135000.0,10.78,10.83,10.78,10.83,135000.0
2012-02-01 15:50:00,10.83,10.85,10.79,10.8,383000.0,10.83,10.85,10.79,10.8,383000.0
2012-02-02 09:30:00,11.21,11.67,11.2,11.67,1188200.0,11.21,11.67,11.2,11.67,1188200.0
2012-02-02 09:40:00,11.67,11.68,11.51,11.52,1023300.0,11.67,11.68,11.51,11.52,1023300.0
2012-02-02 09:50:00,11.52,11.64,11.46,11.64,738800.0,11.52,11.64,11.46,11.64,738800.0
2012-02-02 10:00:00,11.64,11.76,11.61,11.75,1070500.0,11.64,11.76,11.61,11.75,1070500.0
2012-02-02 10:10:00,11.75,11.8,11.73,11.78,620000.0,11.75,11.8,11.73,11.78,620000.0
2012-02-02 10:20:00,11.78,11.84,11.72,11.76,548000.0,11.78,11.84,11.72,11.76,548000.0
2012-02-02 10:30:00,11.76,11.76,11.72,11.73,215700.0,11.76,11.76,11.72,11.73,215700.0
2012-02-02 10:40:00,11.73,11.73,11.65,11.65,155300.0,11.73,11.73,11.65,11.65,155300.0
2012-02-02 10:50:00,11.65,11.68,11.59,11.65,587800.0,11.65,11.68,11.59,11.65,587800.0
2012-02-02 11:00:00,11.64,11.75,11.64,11.74,451000.0,11.64,11.75,11.64,11.74,451000.0
2012-02-02 11:10:00,11.75,11.75,11.63,11.64,321100.0,11.75,11.75,11.63,11.64,321100.0
2012-02-02 11:20:00,11.64,11.73,11.59,11.7,314700.0,11.64,11.73,11.59,11.7,314700.0
2012-02-02 11:30:00,11.72,11.72,11.62,11.62,101500.0,11.72,11.72,11.62,11.62,101500.0
2012-02-02 11:40:00,11.62,11.69,11.62,11.68,174300.0,11.62,11.69,11.62,11.68,174300.0
2012-02-02 11:50:00,11.68,11.7,11.67,11.7,103900.0,11.68,11.7,11.67,11.7,103900.0
2012-02-02 12:00:00,11.7,11.7,11.62,11.62,143300.0,11.7,11.7,11.62,11.62,143300.0
2012-02-02 12:10:00,11.62,11.65,11.6,11.62,167200.0,11.62,11.65,11.6,11.62,167200.0
2012-02-02 12:20:00,11.62,11.66,11.61,11.61,101700.0,11.62,11.66,11.61,11.61,101700.0
2012-02-02 12:30:00,11.62,11.62,11.61,11.62,50900.0,11.62,11.62,11.61,11.62,50900.0
2012-02-02 12:40:00,11.61,11.62,11.59,11.6,338400.0,11.61,11.62,11.59,11.6,338400.0
2012-02-02 12:50:00,11.6,11.61,11.56,11.61,125300.0,11.6,11.61,11.56,11.61,125300.0
2012-02-02 13:00:00,11.61,11.62,11.59,11.61,127300.0,11.61,11.62,11.59,11.61,127300.0
2012-02-02 13:10:00,11.62,11.66,11.61,11.62,166600.0,11.62,11.66,11.61,11.62,166600.0
2012-02-02 13:20:00,11.61,11.62,11.56,11.57,221600.0,11.61,11.62,11.56,11.57,221600.0
2012-02-02 13:30:00,11.57,11.62,11.56,11.62,127500.0,11.57,11.62,11.56,11.62,127500.0
2012-02-02 13:40:00,11.62,11.62,11.58,11.59,48700.0,11.62,11.62,11.58,11.59,48700.0
2012-02-02 13:50:00,11.58,11.6,11.57,11.6,186400.0,11.58,11.6,11.57,11.6,186400.0
2012-02-02 14:00:00,11.6,11.63,11.59,11.63,528900.0,11.6,11.63,11.59,11.63,528900.0
2012-02-02 14:10:00,11.63,11.67,11.62,11.62,179900.0,11.63,11.67,11.62,11.62,179900.0
2012-02-02 14:20:00,11.62,11.63,11.58,11.59,292900.0,11.62,11.63,11.58,11.59,292900.0
2012-02-02 14:30:00,11.58,11.61,11.58,11.61,343300.0,11.58,11.61,11.58,11.61,343300.0
2012-02-02 14:40:00,11.61,11.64,11.6,11.63,344700.0,11.61,11.64,11.6,11.63,344700.0
2012-02-02 14:50:00,11.63,11.63,11.62,11.63,69100.0,11.63,11.63,11.62,11.63,69100.0
2012-02-02 15:00:00,11.63,11.65,11.62,11.65,230600.0,11.63,11.65,11.62,11.65,230600.0
2012-02-02 15:10:00,11.65,11.65,11.59,11.59,471000.0,11.65,11.65,11.59,11.59,471000.0
2012-02-02 15:20:00,11.59,11.6,11.59,11.59,176500.0,11.59,11.6,11.59,11.59,176500.0
2012-02-02 15:30:00,11.6,11.64,11.59,11.63,210900.0,11.6,11.64,11.59,11.63,210900.0
2012-02-02 15:40:00,11.63,11.66,11.63,11.66,308700.0,11.63,11.66,11.63,11.66,308700.0
2012-02-02 15:50:00,11.66,11.66,11.61,11.64,647300.0,11.66,11.66,11.61,11.64,647300.0
2012-02-03 09:30:00,11.74,11.78,11.69,11.72,291100.0,11.74,11.78,11.69,11.72,291100.0
2012-02-03 09:40:00,11.72,11.75,11.72,11.72,188900.0,11.72,11.75,11.72,11.72,188900.0
2012-02-03 09:50:00,11.73,11.75,11.71,11.75,139800.0,11.73,11.75,11.71,11.75,139800.0
2012-02-03 10:00:00,11.75,11.76,11.72,11.75,268500.0,11.75,11.76,11.72,11.75,268500.0
2012-02-03 10:10:00,11.75,11.75,11.74,11.75,35700.0,11.75,11.75,11.74,11.75,35700.0
2012-02-03 10:20:00,11.75,11.78,11.74,11.77,292300.0,11.75,11.78,11.74,11.77,292300.0
2012-02-03 10:30:00,11.77,11.78,11.73,11.73,214900.0,11.77,11.78,11.73,11.73,214900.0
2012-02-03 10:40:00,11.73,11.73,11.66,11.68,201300.0,11.73,11.73,11.66,11.68,201300.0
2012-02-03 10:50:00,11.67,11.68,11.64,11.65,91900.0,11.67,11.68,11.64,11.65,91900.0
2012-02-03 11:00:00,11.66,11.66,11.65,11.66,38000.0,11.66,11.66,11.65,11.66,38000.0
2012-02-03 11:10:00,11.66,11.66,11.65,11.66,39900.0,11.66,11.66,11.65,11.66,39900.0
2012-02-03 11:20:00,11.66,11.66,11.65,11.66,62500.0,11.66,11.66,11.65,11.66,62500.0
2012-02-03 11:30:00,11.66,11.66,11.63,11.65,103100.0,11.66,11.66,11.63,11.65,103100.0
2012-02-03 11:40:00,11.65,11.66,11.65,11.65,108800.0,11.65,11.66,11.65,11.65,108800.0
2012-02-03 11:50:00,11.66,11.66,11.64,11.66,91900.0,11.66,11.66,11.64,11.66,91900.0
2012-02-03 12:00:00,11.65,11.71,11.65,11.71,120500.0,11.65,11.71,11.65,11.71,120500.0
2012-02-03 12:10:00,11.7,11.71,11.69,11.69,46300.0,11.7,11.71,11.69,11.69,46300.0
2012-02-03 12:20:00,11.7,11.7,11.69,11.7,33400.0,11.7,11.7,11.69,11.7,33400.0
2012-02-03 12:30:00,11.7,11.7,11.68,11.68,40300.0,11.7,11.7,11.68,11.68,40300.0
2012-02-03 12:40:00,11.68,11.69,11.68,11.68,96500.0,11.68,11.69,11.68,11.68,96500.0
2012-02-03 12:50:00,11.69,11.69,11.67,11.67,39000.0,11.69,11.69,11.67,11.67,39000.0
2012-02-03 13:00:00,11.67,11.67,11.64,11.65,196400.0,11.67,11.67,11.64,11.65,196400.0
2012-02-03 13:10:00,11.66,11.66,11.64,11.65,60200.0,11.66,11.66,11.64,11.65,60200.0
2012-02-03 13:20:00,11.64,11.66,11.64,11.66,75800.0,11.64,11.66,11.64,11.66,75800.0
2012-02-03 13:30:00,11.66,11.68,11.65,11.67,73600.0,11.66,11.68,11.65,11.67,73600.0
2012-02-03 13:40:00,11.68,11.75,11.67,11.74,708200.0,11.68,11.75,11.67,11.74,708200.0
2012-02-03 13:50:00,11.75,11.78,11.74,11.78,135800.0,11.75,11.78,11.74,11.78,135800.0
2012-02-03 14:00:00,11.78,11.84,11.77,11.83,170300.0,11.78,11.84,11.77,11.83,170300.0
2012-02-03 14:10:00,11.83,11.83,11.78,11.79,204800.0,11.83,11.83,11.78,11.79,204800.0
2012-02-03 14:20:00,11.8,11.81,11.79,11.8,30100.0,11.8,11.81,11.79,11.8,30100.0
2012-02-03 14:30:00,11.8,11.82,11.79,11.79,173200.0,11.8,11.82,11.79,11.79,173200.0
2012-02-03 14:40:00,11.79,11.8,11.76,11.78,174200.0,11.79,11.8,11.76,11.78,174200.0
2012-02-03 14:50:00,11.79,11.79,11.73,11.75,160700.0,11.79,11.79,11.73,11.75,160700.0
2012-02-03 15:00:00,11.75,11.76,11.74,11.76,32200.0,11.75,11.76,11.74,11.76,32200.0
2012-02-03 15:10:00,11.75,11.76,11.72,11.72,79200.0,11.75,11.76,11.72,11.72,79200.0
2012-02-03 15:20:00,11.73,11.75,11.72,11.75,80800.0,11.73,11.75,11.72,11.75,80800.0
2012-02-03 15:30:00,11.75,11.76,11.74,11.75,109600.0,11.75,11.76,11.74,11.75,109600.0
2012-02-03 15:40:00,11.75,11.78,11.74,11.78,183600.0,11.75,11.78,11.74,11.78,183600.0
2012-02-03 15:50:00,11.77,11.78,11.73,11.73,418200.0,11.77,11.78,11.73,11.73,418200.0
2012-02-06 09:30:00,11.6,11.73,11.6,11.72,175400.0,11.6,11.73,11.6,11.72,175400.0
2012-02-06 09:40:00,11.72,11.73,11.67,11.71,70900.0,11.72,11.73,11.67,11.71,70900.0
2012-02-06 09:50:00,11.71,11.72,11.67,11.7,94200.0,11.71,11.72,11.67,11.7,94200.0
2012-02-06 10:00:00,11.71,11.75,11.7,11.73,95500.0,11.71,11.75,11.7,11.73,95500.0
2012-02-06 10:10:00,11.73,11.75,11.73,11.74,50200.0,11.73,11.75,11.73,11.74,50200.0
2012-02-06 10:20:00,11.75,11.75,11.72,11.73,88600.0,11.75,11.75,11.72,11.73,88600.0
2012-02-06 10:30:00,11.73,11.73,11.72,11.72,14500.0,11.73,11.73,11.72,11.72,14500.0
2012-02-06 10:40:00,11.73,11.73,11.69,11.71,71700.0,11.73,11.73,11.69,11.71,71700.0
2012-02-06 10:50:00,11.71,11.74,11.7,11.74,64300.0,11.71,11.74,11.7,11.74,64300.0
2012-02-06 11:00:00,11.74,11.75,11.72,11.75,71100.0,11.74,11.75,11.72,11.75,71100.0
2012-02-06 11:10:00,11.75,11.75,11.72,11.75,100900.0,11.75,11.75,11.72,11.75,100900.0
2012-02-06 11:20:00,11.75,11.75,11.72,11.73,32700.0,11.75,11.75,11.72,11.73,32700.0
2012-02-06 11:30:00,11.72,11.73,11.69,11.7,77400.0,11.72,11.73,11.69,11.7,77400.0
2012-02-06 11:40:00,11.7,11.75,11.69,11.74,56600.0,11.7,11.75,11.69,11.74,56600.0
2012-02-06 11:50:00,11.75,11.75,11.72,11.73,67600.0,11.75,11.75,11.72,11.73,67600.0
2012-02-06 12:00:00,11.73,11.73,11.71,11.71,39900.0,11.73,11.73,11.71,11.71,39900.0
2012-02-06 12:10:00,11.71,11.73,11.69,11.73,46000.0,11.71,11.73,11.69,11.73,46000.0
2012-02-06 12:20:00,11.72,11.73,11.7,11.71,22600.0,11.72,11.73,11.7,11.71,22600.0
2012-02-06 12:30:00,11.71,11.73,11.7,11.73,47000.0,11.71,11.73,11.7,11.73,47000.0
2012-02-06 12:40:00,11.73,11.74,11.72,11.74,32700.0,11.73,11.74,11.72,11.74,32700.0
2012-02-06 12:50:00,11.73,11.74,11.72,11.73,20900.0,11.73,11.74,11.72,11.73,20900.0
2012-02-06 13:00:00,11.73,11.73,11.72,11.73,26000.0,11.73,11.73,11.72,11.73,26000.0
2012-02-06 13:10:00,11.73,11.75,11.72,11.75,101000.0,11.73,11.75,11.72,11.75,101000.0
2012-02-06 13:20:00,11.75,11.75,11.73,11.73,40700.0,11.75,11.75,11.73,11.73,40700.0
2012-02-06 13:30:00,11.73,11.75,11.71,11.74,52400.0,11.73,11.75,11.71,11.74,52400.0
2012-02-06 13:40:00,11.74,11.74,11.69,11.7,71000.0,11.74,11.74,11.69,11.7,71000.0
2012-02-06 13:50:00,11.7,11.7,11.66,11.7,72700.0,11.7,11.7,11.66,11.7,72700.0
2012-02-06 14:00:00,11.7,11.7,11.67,11.67,50400.0,11.7,11.7,11.67,11.67,50400.0
2012-02-06 14:10:00,11.67,11.67,11.65,11.65,52700.0,11.67,11.67,11.65,11.65,52700.0
2012-02-06 14:20:00,11.65,11.67,11.64,11.65,78900.0,11.65,11.67,11.64,11.65,78900.0
2012-02-06 14:30:00,11.66,11.66,11.63,11.65,48400.0,11.66,11.66,11.63,11.65,48400.0
2012-02-06 14:40:00,11.65,11.65,11.62,11.63,72000.0,11.65,11.65,11.62,11.63,72000.0
2012-02-06 14:50:00,11.63,11.63,11.6,11.61,88000.0,11.63,11.63,11.6,11.61,88000.0
2012-02-06 15:00:00,11.61,11.64,11.6,11.64,49400.0,11.61,11.64,11.6,11.64,49400.0
2012-02-06 15:10:00,11.64,11.64,11.61,11.61,40600.0,11.64,11.64,11.61,11.61,40600.0
2012-02-06 15:20:00,11.61,11.62,11.59,11.62,79400.0,11.61,11.62,11.59,11.62,79400.0
2012-02-06 15:30:00,11.62,11.62,11.61,11.61,41100.0,11.62,11.62,11.61,11.61,41100.0
2012-02-06 15:40:00,11.62,11.62,11.61,11.62,67700.0,11.62,11.62,11.61,11.62,67700.0
2012-02-06 15:50:00,11.62,11.63,11.61,11.63,183200.0,11.62,11.63,11.61,11.63,183200.0
2012-02-07 09:30:00,11.61,11.65,11.55,11.62,57300.0,11.61,11.65,11.55,11.62,57300.0
2012-02-07 09:40:00,11.61,11.63,11.6,11.63,49700.0,11.61,11.63,11.6,11.63,49700.0
2012-02-07 09:50:00,11.63,11.64,11.61,11.64,37300.0,11.63,11.64,11.61,11.64,37300.0
2012-02-07 10:00:00,11.64,11.67,11.6,11.65,84900.0,11.64,11.67,11.6,11.65,84900.0
2012-02-07 10:10:00,11.65,11.7,11.63,11.69,59600.0,11.65,11.7,11.63,11.69,59600.0
2012-02-07 10:20:00,11.68,11.7,11.62,11.62,132900.0,11.68,11.7,11.62,11.62,132900.0
2012-02-07 10:30:00,11.63,11.68,11.62,11.68,126700.0,11.63,11.68,11.62,11.68,126700.0
2012-02-07 10:40:00,11.68,11.71,11.68,11.71,49100.0,11.68,11.71,11.68,11.71,49100.0
2012-02-07 10:50:00,11.71,11.76,11.7,11.75,90200.0,11.71,11.76,11.7,11.75,90200.0
2012-02-07 11:00:00,11.75,11.76,11.74,11.74,59400.0,11.75,11.76,11.74,11.74,59400.0
2012-02-07 11:10:00,11.74,11.75,11.71,11.71,32400.0,11.74,11.75,11.71,11.71,32400.0
2012-02-07 11:20:00,11.71,11.75,11.69,11.75,115100.0,11.71,11.75,11.69,11.75,115100.0
2012-02-07 11:30:00,11.75,11.77,11.74,11.74,235900.0,11.75,11.77,11.74,11.74,235900.0
2012-02-07 11:40:00,11.74,11.75,11.74,11.74,32100.0,11.74,11.75,11.74,11.74,32100.0
2012-02-07 11:50:00,11.73,11.74,11.71,11.74,27900.0,11.73,11.74,11.71,11.74,27900.0
2012-02-07 12:00:00,11.74,11.75,11.72,11.74,37800.0,11.74,11.75,11.72,11.74,37800.0
2012-02-07 12:10:00,11.74,11.75,11.74,11.75,26800.0,11.74,11.75,11.74,11.75,26800.0
2012-02-07 12:20:00,11.75,11.75,11.71,11.73,35700.0,11.75,11.75,11.71,11.73,35700.0
2012-02-07 12:30:00,11.73,11.74,11.73,11.73,9500.0,11.73,11.74,11.73,11.73,9500.0
2012-02-07 12:40:00,11.74,11.74,11.71,11.71,26500.0,11.74,11.74,11.71,11.71,26500.0
2012-02-07 12:50:00,11.71,11.74,11.71,11.73,46600.0,11.71,11.74,11.71,11.73,46600.0
2012-02-07 13:00:00,11.73,11.75,11.72,11.74,57200.0,11.73,11.75,11.72,11.74,57200.0
2012-02-07 13:10:00,11.74,11.75,11.71,11.72,54100.0,11.74,11.75,11.71,11.72,54100.0
2012-02-07 13:20:00,11.72,11.75,11.71,11.74,58500.0,11.72,11.75,11.71,11.74,58500.0
2012-02-07 13:30:00,11.75,11.76,11.74,11.75,333700.0,11.75,11.76,11.74,11.75,333700.0
2012-02-07 13:40:00,11.75,11.76,11.74,11.76,94300.0,11.75,11.76,11.74,11.76,94300.0
2012-02-07 13:50:00,11.76,11.77,11.74,11.75,66200.0,11.76,11.77,11.74,11.75,66200.0
2012-02-07 14:00:00,11.75,11.76,11.72,11.74,97000.0,11.75,11.76,11.72,11.74,97000.0
2012-02-07 14:10:00,11.73,11.75,11.72,11.74,42500.0,11.73,11.75,11.72,11.74,42500.0
2012-02-07 14:20:00,11.74,11.75,11.73,11.75,54500.0,11.74,11.75,11.73,11.75,54500.0
2012-02-07 14:30:00,11.74,11.76,11.74,11.75,87300.0,11.74,11.76,11.74,11.75,87300.0
2012-02-07 14:40:00,11.74,11.75,11.72,11.72,103600.0,11.74,11.75,11.72,11.72,103600.0
2012-02-07 14:50:00,11.73,11.74,11.71,11.72,116500.0,11.73,11.74,11.71,11.72,116500.0
2012-02-07 15:00:00,11.73,11.74,11.72,11.74,46300.0,11.73,11.74,11.72,11.74,46300.0
2012-02-07 15:10:00,11.74,11.75,11.73,11.74,44200.0,11.74,11.75,11.73,11.74,44200.0
2012-02-07 15:20:00,11.75,11.75,11.73,11.73,66300.0,11.75,11.75,11.73,11.73,66300.0
2012-02-07 15:30:00,11.74,11.74,11.73,11.74,56900.0,11.74,11.74,11.73,11.74,56900.0
2012-02-07 15:40:00,11.74,11.75,11.73,11.74,173200.0,11.74,11.75,11.73,11.74,173200.0
2012-02-07 15:50:00,11.75,11.75,11.73,11.74,364600.0,11.75,11.75,11.73,11.74,364600.0
2012-02-08 09:30:00,11.77,11.78,11.71,11.72,69200.0,11.77,11.78,11.71,11.72,69200.0
2012-02-08 09:40:00,11.72,11.74,11.69,11.71,67600.0,11.72,11.74,11.69,11.71,67600.0
2012-02-08 09:50:00,11.71,11.72,11.7,11.71,29900.0,11.71,11.72,11.7,11.71,29900.0
2012-02-08 10:00:00,11.71,11.75,11.71,11.73,76500.0,11.71,11.75,11.71,11.73,76500.0
2012-02-08 10:10:00,11.74,11.78,11.73,11.77,63400.0,11.74,11.78,11.73,11.77,63400.0
2012-02-08 10:20:00,11.76,11.77,11.74,11.75,27600.0,11.76,11.77,11.74,11.75,27600.0
2012-02-08 10:30:00,11.75,11.76,11.7,11.71,29000.0,11.75,11.76,11.7,11.71,29000.0
2012-02-08 10:40:00,11.7,11.71,11.65,11.69,80000.0,11.7,11.71,11.65,11.69,80000.0
2012-02-08 10:50:00,11.69,11.71,11.69,11.71,27300.0,11.69,11.71,11.69,11.71,27300.0
2012-02-08 11:00:00,11.71,11.72,11.63,11.65,79300.0,11.71,11.72,11.63,11.65,79300.0
2012-02-08 11:10:00,11.65,11.66,11.64,11.66,18800.0,11.65,11.66,11.64,11.66,18800.0
2012-02-08 11:20:00,11.65,11.67,11.64,11.66,35000.0,11.65,11.67,11.64,11.66,35000.0
2012-02-08 11:30:00,11.67,11.72,11.66,11.72,106400.0,11.67,11.72,11.66,11.72,106400.0
2012-02-08 11:40:00,11.72,11.72,11.69,11.72,40800.0,11.72,11.72,11.69,11.72,40800.0
2012-02-08 11:50:00,11.72,11.72,11.71,11.71,30500.0,11.72,11.72,11.71,11.71,30500.0
2012-02-08 12:00:00,11.71,11.72,11.67,11.68,86900.0,11.71,11.72,11.67,11.68,86900.0
2012-02-08 12:10:00,11.67,11.68,11.67,11.68,15300.0,11.67,11.68,11.67,11.68,15300.0
2012-02-08 12:20:00,11.67,11.69,11.67,11.67,50400.0,11.67,11.69,11.67,11.67,50400.0
2012-02-08 12:30:00,11.68,11.7,11.64,11.64,87800.0,11.68,11.7,11.64,11.64,87800.0
2012-02-08 12:40:00,11.64,11.67,11.64,11.67,30800.0,11.64,11.67,11.64,11.67,30800.0
2012-02-08 12:50:00,11.67,11.69,11.67,11.69,13000.0,11.67,11.69,11.67,11.69,13000.0
2012-02-08 13:00:00,11.69,11.7,11.68,11.68,9600.0,11.69,11.7,11.68,11.68,9600.0
2012-02-08 13:10:00,11.69,11.69,11.68,11.69,7900.0,11.69,11.69,11.68,11.69,7900.0
2012-02-08 13:20:00,11.69,11.71,11.68,11.71,40800.0,11.69,11.71,11.68,11.71,40800.0
2012-02-08 13:30:00,11.71,11.72,11.7,11.72,18700.0,11.71,11.72,11.7,11.72,18700.0
2012-02-08 13:40:00,11.72,11.72,11.71,11.72,15500.0,11.72,11.72,11.71,11.72,15500.0
2012-02-08 13:50:00,11.71,11.72,11.7,11.7,15800.0,11.71,11.72,11.7,11.7,15800.0
2012-02-08 14:00:00,11.7,11.7,11.68,11.69,32100.0,11.7,11.7,11.68,11.69,32100.0
2012-02-08 14:10:00,11.69,11.72,11.69,11.71,44500.0,11.69,11.72,11.69,11.71,44500.0
2012-02-08 14:20:00,11.71,11.72,11.7,11.71,77500.0,11.71,11.72,11.7,11.71,77500.0
2012-02-08 14:30:00,11.71,11.73,11.7,11.72,37200.0,11.71,11.73,11.7,11.72,37200.0
2012-02-08 14:40:00,11.72,11.75,11.72,11.75,35700.0,11.72,11.75,11.72,11.75,35700.0
2012-02-08 14:50:00,11.75,11.75,11.74,11.75,35100.0,11.75,11.75,11.74,11.75,35100.0
2012-02-08 15:00:00,11.75,11.75,11.73,11.73,43300.0,11.75,11.75,11.73,11.73,43300.0
2012-02-08 15:10:00,11.74,11.76,11.73,11.75,65400.0,11.74,11.76,11.73,11.75,65400.0
2012-02-08 15:20:00,11.75,11.76,11.74,11.75,67900.0,11.75,11.76,11.74,11.75,67900.0
2012-02-08 15:30:00,11.75,11.77,11.74,11.77,107800.0,11.75,11.77,11.74,11.77,107800.0
2012-02-08 15:40:00,11.77,11.79,11.76,11.77,74700.0,11.77,11.79,11.76,11.77,74700.0
2012-02-08 15:50:00,11.77,11.78,11.75,11.76,189700.0,11.77,11.78,11.75,11.76,189700.0
2012-02-09 09:30:00,11.78,11.86,11.76,11.84,115300.0,11.78,11.86,11.76,11.84,115300.0
2012-02-09 09:40:00,11.85,11.85,11.75,11.75,47600.0,11.85,11.85,11.75,11.75,47600.0
2012-02-09 09:50:00,11.75,11.82,11.75,11.79,29800.0,11.75,11.82,11.75,11.79,29800.0
2012-02-09 10:00:00,11.78,11.8,11.7,11.7,65300.0,11.78,11.8,11.7,11.7,65300.0
2012-02-09 10:10:00,11.7,11.76,11.7,11.76,37800.0,11.7,11.76,11.7,11.76,37800.0
2012-02-09 10:20:00,11.76,11.76,11.7,11.73,35300.0,11.76,11.76,11.7,11.73,35300.0
2012-02-09 10:30:00,11.73,11.73,11.69,11.7,63300.0,11.73,11.73,11.69,11.7,63300.0
2012-02-09 10:40:00,11.7,11.76,11.7,11.75,66800.0,11.7,11.76,11.7,11.75,66800.0
2012-02-09 10:50:00,11.75,11.76,11.74,11.76,63800.0,11.75,11.76,11.74,11.76,63800.0
2012-02-09 11:00:00,11.76,11.76,11.72,11.74,46200.0,11.76,11.76,11.72,11.74,46200.0
2012-02-09 11:10:00,11.75,11.76,11.73,11.73,25100.0,11.75,11.76,11.73,11.73,25100.0
2012-02-09 11:20:00,11.73,11.76,11.73,11.76,11900.0,11.73,11.76,11.73,11.76,11900.0
2012-02-09 11:30:00,11.76,11.77,11.74,11.74,39300.0,11.76,11.77,11.74,11.74,39300.0
2012-02-09 11:40:00,11.73,11.77,11.72,11.77,35700.0,11.73,11.77,11.72,11.77,35700.0
2012-02-09 11:50:00,11.77,11.8,11.76,11.79,41800.0,11.77,11.8,11.76,11.79,41800.0
2012-02-09 12:00:00,11.79,11.81,11.78,11.78,23200.0,11.79,11.81,11.78,11.78,23200.0
2012-02-09 12:10:00,11.78,11.8,11.78,11.79,36900.0,11.78,11.8,11.78,11.79,36900.0
2012-02-09 12:20:00,11.78,11.8,11.78,11.8,16400.0,11.78,11.8,11.78,11.8,16400.0
2012-02-09 12:30:00,11.8,11.81,11.79,11.81,57500.0,11.8,11.81,11.79,11.81,57500.0
2012-02-09 12:40:00,11.81,11.84,11.81,11.83,36900.0,11.81,11.84,11.81,11.83,36900.0
2012-02-09 12:50:00,11.84,11.84,11.81,11.81,20200.0,11.84,11.84,11.81,11.81,20200.0
2012-02-09 13:00:00,11.81,11.84,11.79,11.8,49600.0,11.81,11.84,11.79,11.8,49600.0
2012-02-09 13:10:00,11.8,11.82,11.79,11.82,47300.0,11.8,11.82,11.79,11.82,47300.0
2012-02-09 13:20:00,11.82,11.84,11.8,11.82,99300.0,11.82,11.84,11.8,11.82,99300.0
2012-02-09 13:30:00,11.82,11.83,11.82,11.83,12400.0,11.82,11.83,11.82,11.83,12400.0
2012-02-09 13:40:00,11.83,11.85,11.83,11.85,77100.0,11.83,11.85,11.83,11.85,77100.0
2012-02-09 13:50:00,11.85,11.9,11.84,11.88,162500.0,11.85,11.9,11.84,11.88,162500.0
2012-02-09 14:00:00,11.87,11.9,11.87,11.9,372300.0,11.87,11.9,11.87,11.9,372300.0
2012-02-09 14:10:00,11.9,11.92,11.89,11.9,95400.0,11.9,11.92,11.89,11.9,95400.0
2012-02-09 14:20:00,11.9,11.91,11.89,11.89,45900.0,11.9,11.91,11.89,11.89,45900.0
2012-02-09 14:30:00,11.9,11.91,11.88,11.91,420900.0,11.9,11.91,11.88,11.91,420900.0
2012-02-09 14:40:00,11.9,11.92,11.88,11.91,194400.0,11.9,11.92,11.88,11.91,194400.0
2012-02-09 14:50:00,11.92,11.94,11.91,11.93,98200.0,11.92,11.94,11.91,11.93,98200.0
2012-02-09 15:00:00,11.93,11.98,11.93,11.96,259200.0,11.93,11.98,11.93,11.96,259200.0
2012-02-09 15:10:00,11.97,11.98,11.96,11.96,152000.0,11.97,11.98,11.96,11.96,152000.0
2012-02-09 15:20:00,11.95,11.97,11.95,11.95,71400.0,11.95,11.97,11.95,11.95,71400.0
2012-02-09 15:30:00,11.96,11.97,11.94,11.95,167400.0,11.96,11.97,11.94,11.95,167400.0
2012-02-09 15:40:00,11.94,11.95,11.94,11.94,91700.0,11.94,11.95,11.94,11.94,91700.0
2012-02-09 15:50:00,11.95,12.0,11.94,12.0,476100.0,11.95,12.0,11.94,12.0,476100.0
2012-02-10 09:30:00,11.82,11.9,11.74,11.85,91600.0,11.82,11.9,11.74,11.85,91600.0
2012-02-10 09:40:00,11.85,11.88,11.84,11.88,28000.0,11.85,11.88,11.84,11.88,28000.0
2012-02-10 09:50:00,11.88,11.88,11.72,11.74,78900.0,11.88,11.88,11.72,11.74,78900.0
2012-02-10 10:00:00,11.73,11.77,11.71,11.72,121000.0,11.73,11.77,11.71,11.72,121000.0
2012-02-10 10:10:00,11.72,11.78,11.71,11.78,84000.0,11.72,11.78,11.71,11.78,84000.0
2012-02-10 10:20:00,11.77,11.79,11.76,11.78,26500.0,11.77,11.79,11.76,11.78,26500.0
2012-02-10 10:30:00,11.79,11.82,11.79,11.8,60700.0,11.79,11.82,11.79,11.8,60700.0
2012-02-10 10:40:00,11.8,11.85,11.79,11.82,41300.0,11.8,11.85,11.79,11.82,41300.0
2012-02-10 10:50:00,11.82,11.84,11.82,11.84,21900.0,11.82,11.84,11.82,11.84,21900.0
2012-02-10 11:00:00,11.84,11.85,11.82,11.82,27500.0,11.84,11.85,11.82,11.82,27500.0
2012-02-10 11:10:00,11.82,11.85,11.82,11.84,23200.0,11.82,11.85,11.82,11.84,23200.0
2012-02-10 11:20:00,11.83,11.85,11.83,11.84,14200.0,11.83,11.85,11.83,11.84,14200.0
2012-02-10 11:30:00,11.83,11.87,11.83,11.83,56600.0,11.83,11.87,11.83,11.83,56600.0
2012-02-10 11:40:00,11.83,11.84,11.83,11.84,5200.0,11.83,11.84,11.83,11.84,5200.0
2012-02-10 11:50:00,11.84,11.84,11.83,11.84,18200.0,11.84,11.84,11.83,11.84,18200.0
2012-02-10 12:00:00,11.83,11.84,11.83,11.84,18800.0,11.83,11.84,11.83,11.84,18800.0
2012-02-10 12:10:00,11.83,11.84,11.83,11.84,37900.0,11.83,11.84,11.83,11.84,37900.0
2012-02-10 12:20:00,11.84,11.86,11.83,11.85,26500.0,11.84,11.86,11.83,11.85,26500.0
2012-02-10 12:30:00,11.85,11.88,11.85,11.86,52000.0,11.85,11.88,11.85,11.86,52000.0
2012-02-10 12:40:00,11.86,11.86,11.85,11.85,17200.0,11.86,11.86,11.85,11.85,17200.0
2012-02-10 12:50:00,11.85,11.86,11.85,11.86,6100.0,11.85,11.86,11.85,11.86,6100.0
2012-02-10 13:00:00,11.86,11.86,11.85,11.85,11000.0,11.86,11.86,11.85,11.85,11000.0
2012-02-10 13:10:00,11.85,11.86,11.82,11.83,31400.0,11.85,11.86,11.82,11.83,31400.0
2012-02-10 13:20:00,11.82,11.83,11.82,11.82,4900.0,11.82,11.83,11.82,11.82,4900.0
2012-02-10 13:30:00,11.82,11.83,11.79,11.79,62300.0,11.82,11.83,11.79,11.79,62300.0
2012-02-10 13:40:00,11.8,11.8,11.79,11.79,17400.0,11.8,11.8,11.79,11.79,17400.0
2012-02-10 13:50:00,11.79,11.8,11.79,11.8,8200.0,11.79,11.8,11.79,11.8,8200.0
2012-02-10 14:00:00,11.79,11.8,11.75,11.78,61500.0,11.79,11.8,11.75,11.78,61500.0
2012-02-10 14:10:00,11.78,11.79,11.78,11.79,6300.0,11.78,11.79,11.78,11.79,6300.0
2012-02-10 14:20:00,11.79,11.79,11.78,11.79,13100.0,11.79,11.79,11.78,11.79,13100.0
2012-02-10 14:30:00,11.78,11.81,11.78,11.8,34200.0,11.78,11.81,11.78,11.8,34200.0
2012-02-10 14:40:00,11.81,11.82,11.8,11.81,49700.0,11.81,11.82,11.8,11.81,49700.0
2012-02-10 14:50:00,11.8,11.82,11.8,11.81,15800.0,11.8,11.82,11.8,11.81,15800.0
2012-02-10 15:00:00,11.81,11.82,11.8,11.81,38100.0,11.81,11.82,11.8,11.81,38100.0
2012-02-10 15:10:00,11.8,11.81,11.78,11.79,87400.0,11.8,11.81,11.78,11.79,87400.0
2012-02-10 15:20:00,11.78,11.79,11.77,11.78,28900.0,11.78,11.79,11.77,11.78,28900.0
2012-02-10 15:30:00,11.78,11.78,11.77,11.77,12500.0,11.78,11.78,11.77,11.77,12500.0
2012-02-10 15:40:00,11.77,11.79,11.75,11.77,132700.0,11.77,11.79,11.75,11.77,132700.0
2012-02-10 15:50:00,11.77,11.78,11.75,11.77,138600.0,11.77,11.78,11.75,11.77,138600.0
2012-02-13 09:30:00,11.93,11.99,11.84,11.86,131600.0,11.93,11.99,11.84,11.86,131600.0
2012-02-13 09:40:00,11.86,11.89,11.81,11.81,69800.0,11.86,11.89,11.81,11.81,69800.0
2012-02-13 09:50:00,11.8,11.85,11.8,11.83,47800.0,11.8,11.85,11.8,11.83,47800.0
2012-02-13 10:00:00,11.82,11.83,11.76,11.76,103100.0,11.82,11.83,11.76,11.76,103100.0
2012-02-13 10:10:00,11.76,11.76,11.68,11.73,102600.0,11.76,11.76,11.68,11.73,102600.0
2012-02-13 10:20:00,11.73,11.73,11.69,11.72,62500.0,11.73,11.73,11.69,11.72,62500.0
2012-02-13 10:30:00,11.73,11.73,11.67,11.69,101500.0,11.73,11.73,11.67,11.69,101500.0
2012-02-13 10:40:00,11.68,11.69,11.64,11.67,138900.0,11.68,11.69,11.64,11.67,138900.0
2012-02-13 10:50:00,11.66,11.67,11.64,11.66,60700.0,11.66,11.67,11.64,11.66,60700.0
2012-02-13 11:00:00,11.66,11.74,11.66,11.74,70500.0,11.66,11.74,11.66,11.74,70500.0
2012-02-13 11:10:00,11.74,11.75,11.73,11.73,36000.0,11.74,11.75,11.73,11.73,36000.0
2012-02-13 11:20:00,11.73,11.74,11.73,11.74,36700.0,11.73,11.74,11.73,11.74,36700.0
2012-02-13 11:30:00,11.74,11.76,11.73,11.76,46900.0,11.74,11.76,11.73,11.76,46900.0
2012-02-13 11:40:00,11.76,11.8,11.74,11.8,73900.0,11.76,11.8,11.74,11.8,73900.0
2012-02-13 11:50:00,11.8,11.8,11.79,11.79,20600.0,11.8,11.8,11.79,11.79,20600.0
2012-02-13 12:00:00,11.79,11.8,11.78,11.78,33000.0,11.79,11.8,11.78,11.78,33000.0
2012-02-13 12:10:00,11.78,11.78,11.74,11.74,40600.0,11.78,11.78,11.74,11.74,40600.0
2012-02-13 12:20:00,11.75,11.75,11.72,11.74,92200.0,11.75,11.75,11.72,11.74,92200.0
2012-02-13 12:30:00,11.73,11.73,11.69,11.7,69300.0,11.73,11.73,11.69,11.7,69300.0
2012-02-13 12:40:00,11.69,11.69,11.66,11.66,62800.0,11.69,11.69,11.66,11.66,62800.0
2012-02-13 12:50:00,11.67,11.7,11.66,11.69,78600.0,11.67,11.7,11.66,11.69,78600.0
2012-02-13 13:00:00,11.7,11.71,11.7,11.7,28100.0,11.7,11.71,11.7,11.7,28100.0
2012-02-13 13:10:00,11.71,11.76,11.71,11.74,62800.0,11.71,11.76,11.71,11.74,62800.0
2012-02-13 13:20:00,11.74,11.75,11.71,11.72,66100.0,11.74,11.75,11.71,11.72,66100.0
2012-02-13 13:30:00,11.72,11.74,11.71,11.74,21700.0,11.72,11.74,11.71,11.74,21700.0
2012-02-13 13:40:00,11.73,11.78,11.73,11.77,23500.0,11.73,11.78,11.73,11.77,23500.0
2012-02-13 13:50:00,11.77,11.78,11.77,11.77,11500.0,11.77,11.78,11.77,11.77,11500.0
2012-02-13 14:00:00,11.78,11.78,11.75,11.75,17300.0,11.78,11.78,11.75,11.75,17300.0
2012-02-13 14:10:00,11.75,11.76,11.74,11.74,76100.0,11.75,11.76,11.74,11.74,76100.0
2012-02-13 14:20:00,11.74,11.74,11.73,11.73,14900.0,11.74,11.74,11.73,11.73,14900.0
2012-02-13 14:30:00,11.73,11.75,11.73,11.75,33400.0,11.73,11.75,11.73,11.75,33400.0
2012-02-13 14:40:00,11.75,11.79,11.75,11.75,77400.0,11.75,11.79,11.75,11.75,77400.0
2012-02-13 14:50:00,11.76,11.77,11.74,11.74,46400.0,11.76,11.77,11.74,11.74,46400.0
2012-02-13 15:00:00,11.74,11.75,11.72,11.73,24900.0,11.74,11.75,11.72,11.73,24900.0
2012-02-13 15:10:00,11.73,11.74,11.72,11.74,69100.0,11.73,11.74,11.72,11.74,69100.0
2012-02-13 15:20:00,11.74,11.74,11.73,11.73,21500.0,11.74,11.74,11.73,11.73,21500.0
2012-02-13 15:30:00,11.73,11.73,11.7,11.71,93100.0,11.73,11.73,11.7,11.71,93100.0
2012-02-13 15:40:00,11.71,11.71,11.68,11.68,86300.0,11.71,11.71,11.68,11.68,86300.0
2012-02-13 15:50:00,11.69,11.7,11.66,11.69,293400.0,11.69,11.7,11.66,11.69,293400.0
2012-02-14 09:30:00,11.67,11.67,11.58,11.62,85200.0,11.67,11.67,11.58,11.62,85200.0
2012-02-14 09:40:00,11.62,11.67,11.62,11.66,65000.0,11.62,11.67,11.62,11.66,65000.0
2012-02-14 09:50:00,11.66,11.71,11.65,11.67,67800.0,11.66,11.71,11.65,11.67,67800.0
2012-02-14 10:00:00,11.67,11.68,11.61,11.61,78000.0,11.67,11.68,11.61,11.61,78000.0
2012-02-14 10:10:00,11.62,11.65,11.61,11.65,55900.0,11.62,11.65,11.61,11.65,55900.0
2012-02-14 10:20:00,11.65,11.69,11.65,11.66,90400.0,11.65,11.69,11.65,11.66,90400.0
2012-02-14 10:30:00,11.66,11.67,11.65,11.65,18600.0,11.66,11.67,11.65,11.65,18600.0
2012-02-14 10:40:00,11.66,11.66,11.65,11.65,7500.0,11.66,11.66,11.65,11.65,7500.0
2012-02-14 10:50:00,11.66,11.66,11.6,11.62,47400.0,11.66,11.66,11.6,11.62,47400.0
2012-02-14 11:00:00,11.62,11.63,11.61,11.61,44200.0,11.62,11.63,11.61,11.61,44200.0
2012-02-14 11:10:00,11.62,11.62,11.6,11.61,17600.0,11.62,11.62,11.6,11.61,17600.0
2012-02-14 11:20:00,11.6,11.63,11.6,11.62,39700.0,11.6,11.63,11.6,11.62,39700.0
2012-02-14 11:30:00,11.63,11.67,11.62,11.67,33600.0,11.63,11.67,11.62,11.67,33600.0
2012-02-14 11:40:00,11.67,11.67,11.63,11.64,49600.0,11.67,11.67,11.63,11.64,49600.0
2012-02-14 11:50:00,11.63,11.66,11.63,11.65,189000.0,11.63,11.66,11.63,11.65,189000.0
2012-02-14 12:00:00,11.65,11.7,11.64,11.7,72800.0,11.65,11.7,11.64,11.7,72800.0
2012-02-14 12:10:00,11.7,11.72,11.68,11.7,98000.0,11.7,11.72,11.68,11.7,98000.0
2012-02-14 12:20:00,11.7,11.73,11.7,11.71,59200.0,11.7,11.73,11.7,11.71,59200.0
2012-02-14 12:30:00,11.71,11.72,11.71,11.71,9200.0,11.71,11.72,11.71,11.71,9200.0
2012-02-14 12:40:00,11.72,11.76,11.71,11.75,28500.0,11.72,11.76,11.71,11.75,28500.0
2012-02-14 12:50:00,11.76,11.76,11.7,11.71,35400.0,11.76,11.76,11.7,11.71,35400.0
2012-02-14 13:00:00,11.7,11.71,11.69,11.69,17200.0,11.7,11.71,11.69,11.69,17200.0
2012-02-14 13:10:00,11.69,11.72,11.68,11.72,37300.0,11.69,11.72,11.68,11.72,37300.0
2012-02-14 13:20:00,11.71,11.72,11.71,11.72,10900.0,11.71,11.72,11.71,11.72,10900.0
2012-02-14 13:30:00,11.72,11.76,11.71,11.76,78900.0,11.72,11.76,11.71,11.76,78900.0
2012-02-14 13:40:00,11.76,11.78,11.73,11.77,67300.0,11.76,11.78,11.73,11.77,67300.0
2012-02-14 13:50:00,11.77,11.77,11.76,11.77,16500.0,11.77,11.77,11.76,11.77,16500.0
2012-02-14 14:00:00,11.77,11.78,11.76,11.77,47900.0,11.77,11.78,11.76,11.77,47900.0
2012-02-14 14:10:00,11.77,11.77,11.75,11.75,45700.0,11.77,11.77,11.75,11.75,45700.0
2012-02-14 14:20:00,11.76,11.76,11.74,11.75,22200.0,11.76,11.76,11.74,11.75,22200.0
2012-02-14 14:30:00,11.75,11.75,11.74,11.75,15700.0,11.75,11.75,11.74,11.75,15700.0
2012-02-14 14:40:00,11.75,11.77,11.75,11.77,30200.0,11.75,11.77,11.75,11.77,30200.0
2012-02-14 14:50:00,11.77,11.8,11.76,11.8,29000.0,11.77,11.8,11.76,11.8,29000.0
2012-02-14 15:00:00,11.8,11.83,11.79,11.81,100000.0,11.8,11.83,11.79,11.81,100000.0
2012-02-14 15:10:00,11.8,11.81,11.77,11.77,77300.0,11.8,11.81,11.77,11.77,77300.0
2012-02-14 15:20:00,11.78,11.78,11.72,11.73,147100.0,11.78,11.78,11.72,11.73,147100.0
2012-02-14 15:30:00,11.73,11.8,11.73,11.76,198500.0,11.73,11.8,11.73,11.76,198500.0
2012-02-14 15:40:00,11.76,11.83,11.76,11.83,91700.0,11.76,11.83,11.76,11.83,91700.0
2012-02-14 15:50:00,11.83,11.83,11.8,11.83,192200.0,11.83,11.83,11.8,11.83,192200.0
2012-02-15 09:30:00,11.86,11.93,11.76,11.82,105700.0,11.86,11.93,11.76,11.82,105700.0
2012-02-15 09:40:00,11.83,11.86,11.8,11.83,52300.0,11.83,11.86,11.8,11.83,52300.0
2012-02-15 09:50:00,11.84,11.87,11.84,11.85,83600.0,11.84,11.87,11.84,11.85,83600.0
2012-02-15 10:00:00,11.84,11.88,11.81,11.82,92400.0,11.84,11.88,11.81,11.82,92400.0
2012-02-15 10:10:00,11.83,11.83,11.78,11.78,47000.0,11.83,11.83,11.78,11.78,47000.0
2012-02-15 10:20:00,11.78,11.79,11.77,11.79,24300.0,11.78,11.79,11.77,11.79,24300.0
2012-02-15 10:30:00,11.79,11.84,11.78,11.84,93500.0,11.79,11.84,11.78,11.84,93500.0
2012-02-15 10:40:00,11.84,11.88,11.83,11.88,35500.0,11.84,11.88,11.83,11.88,35500.0
2012-02-15 10:50:00,11.87,11.88,11.84,11.84,53500.0,11.87,11.88,11.84,11.84,53500.0
2012-02-15 11:00:00,11.84,11.86,11.82,11.83,56300.0,11.84,11.86,11.82,11.83,56300.0
2012-02-15 11:10:00,11.84,11.85,11.82,11.85,36900.0,11.84,11.85,11.82,11.85,36900.0
2012-02-15 11:20:00,11.84,11.86,11.83,11.85,73100.0,11.84,11.86,11.83,11.85,73100.0
2012-02-15 11:30:00,11.86,11.89,11.85,11.87,177800.0,11.86,11.89,11.85,11.87,177800.0
2012-02-15 11:40:00,11.87,11.93,11.87,11.91,136200.0,11.87,11.93,11.87,11.91,136200.0
2012-02-15 11:50:00,11.91,11.91,11.9,11.9,7500.0,11.91,11.91,11.9,11.9,7500.0
2012-02-15 12:00:00,11.9,11.91,11.89,11.89,60700.0,11.9,11.91,11.89,11.89,60700.0
2012-02-15 12:10:00,11.89,11.9,11.88,11.89,105500.0,11.89,11.9,11.88,11.89,105500.0
2012-02-15 12:20:00,11.88,11.91,11.88,11.91,24700.0,11.88,11.91,11.88,11.91,24700.0
2012-02-15 12:30:00,11.91,11.92,11.87,11.9,154600.0,11.91,11.92,11.87,11.9,154600.0
2012-02-15 12:40:00,11.9,11.91,11.87,11.88,140000.0,11.9,11.91,11.87,11.88,140000.0
2012-02-15 12:50:00,11.87,11.89,11.8,11.85,206500.0,11.87,11.89,11.8,11.85,206500.0
2012-02-15 13:00:00,11.84,11.89,11.8,11.89,191900.0,11.84,11.89,11.8,11.89,191900.0
2012-02-15 13:10:00,11.88,11.9,11.86,11.9,59200.0,11.88,11.9,11.86,11.9,59200.0
2012-02-15 13:20:00,11.9,11.93,11.86,11.86,147600.0,11.9,11.93,11.86,11.86,147600.0
2012-02-15 13:30:00,11.87,11.88,11.84,11.86,82900.0,11.87,11.88,11.84,11.86,82900.0
2012-02-15 13:40:00,11.86,11.86,11.81,11.83,59200.0,11.86,11.86,11.81,11.83,59200.0
2012-02-15 13:50:00,11.83,11.87,11.82,11.86,43200.0,11.83,11.87,11.82,11.86,43200.0
2012-02-15 14:00:00,11.87,11.87,11.81,11.84,88200.0,11.87,11.87,11.81,11.84,88200.0
2012-02-15 14:10:00,11.85,11.85,11.8,11.82,192900.0,11.85,11.85,11.8,11.82,192900.0
2012-02-15 14:20:00,11.82,11.89,11.8,11.86,113300.0,11.82,11.89,11.8,11.86,113300.0
2012-02-15 14:30:00,11.87,11.87,11.84,11.84,126000.0,11.87,11.87,11.84,11.84,126000.0
2012-02-15 14:40:00,11.85,11.89,11.84,11.88,93400.0,11.85,11.89,11.84,11.88,93400.0
2012-02-15 14:50:00,11.88,11.92,11.86,11.87,159600.0,11.88,11.92,11.86,11.87,159600.0
2012-02-15 15:00:00,11.87,11.89,11.86,11.88,115600.0,11.87,11.89,11.86,11.88,115600.0
2012-02-15 15:10:00,11.88,11.89,11.88,11.88,154300.0,11.88,11.89,11.88,11.88,154300.0
2012-02-15 15:20:00,11.88,11.89,11.86,11.87,136300.0,11.88,11.89,11.86,11.87,136300.0
2012-02-15 15:30:00,11.88,11.9,11.88,11.88,97000.0,11.88,11.9,11.88,11.88,97000.0
2012-02-15 15:40:00,11.88,11.94,11.88,11.93,128200.0,11.88,11.94,11.88,11.93,128200.0
2012-02-15 15:50:00,11.93,11.93,11.91,11.93,311100.0,11.93,11.93,11.91,11.93,311100.0
2012-02-16 09:30:00,11.96,11.97,11.9,11.97,59800.0,11.96,11.97,11.9,11.97,59800.0
2012-02-16 09:40:00,11.96,11.98,11.93,11.93,48400.0,11.96,11.98,11.93,11.93,48400.0
2012-02-16 09:50:00,11.94,11.95,11.88,11.93,79600.0,11.94,11.95,11.88,11.93,79600.0
2012-02-16 10:00:00,11.93,12.0,11.92,11.95,193100.0,11.93,12.0,11.92,11.95,193100.0
2012-02-16 10:10:00,11.94,11.97,11.91,11.92,74200.0,11.94,11.97,11.91,11.92,74200.0
2012-02-16 10:20:00,11.93,11.94,11.91,11.93,45200.0,11.93,11.94,11.91,11.93,45200.0
2012-02-16 10:30:00,11.94,11.94,11.9,11.92,87300.0,11.94,11.94,11.9,11.92,87300.0
2012-02-16 10:40:00,11.92,11.92,11.91,11.91,12300.0,11.92,11.92,11.91,11.91,12300.0
2012-02-16 10:50:00,11.92,11.92,11.86,11.86,69500.0,11.92,11.92,11.86,11.86,69500.0
2012-02-16 11:00:00,11.86,11.87,11.84,11.86,87700.0,11.86,11.87,11.84,11.86,87700.0
2012-02-16 11:10:00,11.85,11.92,11.85,11.89,100000.0,11.85,11.92,11.85,11.89,100000.0
2012-02-16 11:20:00,11.89,11.91,11.88,11.9,22700.0,11.89,11.91,11.88,11.9,22700.0
2012-02-16 11:30:00,11.9,11.91,11.89,11.91,61800.0,11.9,11.91,11.89,11.91,61800.0
2012-02-16 11:40:00,11.91,11.91,11.88,11.89,41000.0,11.91,11.91,11.88,11.89,41000.0
2012-02-16 11:50:00,11.9,11.95,11.89,11.95,29900.0,11.9,11.95,11.89,11.95,29900.0
2012-02-16 12:00:00,11.95,11.96,11.92,11.93,35400.0,11.95,11.96,11.92,11.93,35400.0
2012-02-16 12:10:00,11.93,11.93,11.92,11.93,5800.0,11.93,11.93,11.92,11.93,5800.0
2012-02-16 12:20:00,11.93,11.96,11.93,11.95,35500.0,11.93,11.96,11.93,11.95,35500.0
2012-02-16 12:30:00,11.95,11.97,11.95,11.96,23300.0,11.95,11.97,11.95,11.96,23300.0
2012-02-16 12:40:00,11.96,11.97,11.94,11.95,30500.0,11.96,11.97,11.94,11.95,30500.0
2012-02-16 12:50:00,11.95,11.98,11.93,11.95,78700.0,11.95,11.98,11.93,11.95,78700.0
2012-02-16 13:00:00,11.96,11.96,11.94,11.94,41800.0,11.96,11.96,11.94,11.94,41800.0
2012-02-16 13:10:00,11.95,11.97,11.94,11.95,71600.0,11.95,11.97,11.94,11.95,71600.0
2012-02-16 13:20:00,11.94,11.96,11.94,11.95,20700.0,11.94,11.96,11.94,11.95,20700.0
2012-02-16 13:30:00,11.95,12.01,11.95,11.97,140600.0,11.95,12.01,11.95,11.97,140600.0
2012-02-16 13:40:00,11.97,11.98,11.96,11.96,59300.0,11.97,11.98,11.96,11.96,59300.0
2012-02-16 13:50:00,11.96,11.97,11.93,11.95,52100.0,11.96,11.97,11.93,11.95,52100.0
2012-02-16 14:00:00,11.96,11.96,11.95,11.95,10500.0,11.96,11.96,11.95,11.95,10500.0
2012-02-16 14:10:00,11.95,11.96,11.94,11.95,43500.0,11.95,11.96,11.94,11.95,43500.0
2012-02-16 14:20:00,11.96,11.96,11.95,11.95,273700.0,11.96,11.96,11.95,11.95,273700.0
2012-02-16 14:30:00,11.96,11.97,11.95,11.96,29900.0,11.96,11.97,11.95,11.96,29900.0
2012-02-16 14:40:00,11.96,11.99,11.96,11.96,40500.0,11.96,11.99,11.96,11.96,40500.0
2012-02-16 14:50:00,11.96,11.97,11.96,11.96,62000.0,11.96,11.97,11.96,11.96,62000.0
2012-02-16 15:00:00,11.96,11.98,11.96,11.98,14700.0,11.96,11.98,11.96,11.98,14700.0
2012-02-16 15:10:00,11.97,11.99,11.96,11.96,124900.0,11.97,11.99,11.96,11.96,124900.0
2012-02-16 15:20:00,11.97,12.01,11.97,11.98,53200.0,11.97,12.01,11.97,11.98,53200.0
2012-02-16 15:30:00,11.98,11.99,11.92,11.99,208200.0,11.98,11.99,11.92,11.99,208200.0
2012-02-16 15:40:00,11.99,12.05,11.98,12.05,236900.0,11.99,12.05,11.98,12.05,236900.0
2012-02-16 15:50:00,12.05,12.06,12.01,12.03,202900.0,12.05,12.06,12.01,12.03,202900.0
2012-02-17 09:30:00,12.06,12.07,11.99,11.99,80200.0,12.06,12.07,11.99,11.99,80200.0
2012-02-17 09:40:00,12.0,12.01,11.93,11.94,28600.0,12.0,12.01,11.93,11.94,28600.0
2012-02-17 09:50:00,11.94,11.99,11.93,11.94,42600.0,11.94,11.99,11.93,11.94,42600.0
2012-02-17 10:00:00,11.94,11.95,11.91,11.93,71900.0,11.94,11.95,11.91,11.93,71900.0
2012-02-17 10:10:00,11.92,11.94,11.89,11.93,95300.0,11.92,11.94,11.89,11.93,95300.0
2012-02-17 10:20:00,11.93,11.95,11.92,11.94,32500.0,11.93,11.95,11.92,11.94,32500.0
2012-02-17 10:30:00,11.94,11.98,11.94,11.96,37700.0,11.94,11.98,11.94,11.96,37700.0
2012-02-17 10:40:00,11.96,11.96,11.91,11.93,57600.0,11.96,11.96,11.91,11.93,57600.0
2012-02-17 10:50:00,11.94,11.94,11.85,11.87,94700.0,11.94,11.94,11.85,11.87,94700.0
2012-02-17 11:00:00,11.87,11.88,11.83,11.84,79300.0,11.87,11.88,11.83,11.84,79300.0
2012-02-17 11:10:00,11.85,11.89,11.83,11.89,46100.0,11.85,11.89,11.83,11.89,46100.0
2012-02-17 11:20:00,11.89,11.9,11.86,11.88,68700.0,11.89,11.9,11.86,11.88,68700.0
2012-02-17 11:30:00,11.88,11.96,11.88,11.95,97900.0,11.88,11.96,11.88,11.95,97900.0
2012-02-17 11:40:00,11.96,12.0,11.95,11.97,67400.0,11.96,12.0,11.95,11.97,67400.0
2012-02-17 11:50:00,11.96,11.99,11.96,11.99,32600.0,11.96,11.99,11.96,11.99,32600.0
2012-02-17 12:00:00,11.99,12.01,11.99,12.0,97100.0,11.99,12.01,11.99,12.0,97100.0
2012-02-17 12:10:00,11.99,12.01,11.98,11.98,49700.0,11.99,12.01,11.98,11.98,49700.0
2012-02-17 12:20:00,11.98,11.99,11.97,11.98,13600.0,11.98,11.99,11.97,11.98,13600.0
2012-02-17 12:30:00,11.98,11.98,11.97,11.98,10400.0,11.98,11.98,11.97,11.98,10400.0
2012-02-17 12:40:00,11.98,11.98,11.96,11.97,50700.0,11.98,11.98,11.96,11.97,50700.0
2012-02-17 12:50:00,11.97,11.98,11.96,11.96,35900.0,11.97,11.98,11.96,11.96,35900.0
2012-02-17 13:00:00,11.97,12.02,11.95,12.0,214100.0,11.97,12.02,11.95,12.0,214100.0
2012-02-17 13:10:00,12.0,12.03,12.0,12.03,34800.0,12.0,12.03,12.0,12.03,34800.0
2012-02-17 13:20:00,12.03,12.07,12.02,12.03,101000.0,12.03,12.07,12.02,12.03,101000.0
2012-02-17 13:30:00,12.03,12.04,12.02,12.03,17900.0,12.03,12.04,12.02,12.03,17900.0
2012-02-17 13:40:00,12.03,12.04,12.03,12.03,12400.0,12.03,12.04,12.03,12.03,12400.0
2012-02-17 13:50:00,12.04,12.04,11.96,11.96,83800.0,12.04,12.04,11.96,11.96,83800.0
2012-02-17 14:00:00,11.96,11.97,11.93,11.94,167500.0,11.96,11.97,11.93,11.94,167500.0
2012-02-17 14:10:00,11.94,11.96,11.94,11.95,42600.0,11.94,11.96,11.94,11.95,42600.0
2012-02-17 14:20:00,11.95,11.97,11.95,11.96,150600.0,11.95,11.97,11.95,11.96,150600.0
2012-02-17 14:30:00,11.96,11.97,11.95,11.97,75200.0,11.96,11.97,11.95,11.97,75200.0
2012-02-17 14:40:00,11.96,11.99,11.96,11.99,63200.0,11.96,11.99,11.96,11.99,63200.0
2012-02-17 14:50:00,11.99,12.01,11.99,12.0,58200.0,11.99,12.01,11.99,12.0,58200.0
2012-02-17 15:00:00,11.99,12.0,11.97,11.97,27800.0,11.99,12.0,11.97,11.97,27800.0
2012-02-17 15:10:00,11.97,11.98,11.96,11.96,22700.0,11.97,11.98,11.96,11.96,22700.0
2012-02-17 15:20:00,11.96,12.01,11.96,12.0,132900.0,11.96,12.01,11.96,12.0,132900.0
2012-02-17 15:30:00,12.0,12.01,11.97,11.98,74400.0,12.0,12.01,11.97,11.98,74400.0
2012-02-17 15:40:00,11.99,11.99,11.97,11.97,66800.0,11.99,11.99,11.97,11.97,66800.0
2012-02-17 15:50:00,11.97,11.97,11.93,11.95,172400.0,11.97,11.97,11.93,11.95,172400.0
2012-02-21 09:30:00,11.96,11.99,11.94,11.96,40300.0,11.96,11.99,11.94,11.96,40300.0
2012-02-21 09:40:00,11.96,12.0,11.91,11.91,49900.0,11.96,12.0,11.91,11.91,49900.0
2012-02-21 09:50:00,11.91,11.93,11.89,11.92,91400.0,11.91,11.93,11.89,11.92,91400.0
2012-02-21 10:00:00,11.93,11.96,11.91,11.96,61900.0,11.93,11.96,11.91,11.96,61900.0
2012-02-21 10:10:00,11.96,11.98,11.95,11.98,34400.0,11.96,11.98,11.95,11.98,34400.0
2012-02-21 10:20:00,11.98,11.99,11.97,11.99,54700.0,11.98,11.99,11.97,11.99,54700.0
2012-02-21 10:30:00,11.99,12.03,11.99,12.02,64000.0,11.99,12.03,11.99,12.02,64000.0
2012-02-21 10:40:00,12.03,12.08,12.03,12.04,160900.0,12.03,12.08,12.03,12.04,160900.0
2012-02-21 10:50:00,12.04,12.04,12.02,12.03,53100.0,12.04,12.04,12.02,12.03,53100.0
2012-02-21 11:00:00,12.04,12.05,12.03,12.05,30300.0,12.04,12.05,12.03,12.05,30300.0
2012-02-21 11:10:00,12.04,12.09,12.03,12.06,158400.0,12.04,12.09,12.03,12.06,158400.0
2012-02-21 11:20:00,12.05,12.1,12.05,12.09,74200.0,12.05,12.1,12.05,12.09,74200.0
2012-02-21 11:30:00,12.09,12.11,12.08,12.1,177100.0,12.09,12.11,12.08,12.1,177100.0
2012-02-21 11:40:00,12.1,12.1,12.08,12.09,37100.0,12.1,12.1,12.08,12.09,37100.0
2012-02-21 11:50:00,12.08,12.09,12.02,12.03,51300.0,12.08,12.09,12.02,12.03,51300.0
2012-02-21 12:00:00,12.02,12.07,12.02,12.03,285800.0,12.02,12.07,12.02,12.03,285800.0
2012-02-21 12:10:00,12.03,12.04,12.01,12.03,164500.0,12.03,12.04,12.01,12.03,164500.0
2012-02-21 12:20:00,12.03,12.04,12.03,12.04,23100.0,12.03,12.04,12.03,12.04,23100.0
2012-02-21 12:30:00,12.03,12.05,12.03,12.05,186600.0,12.03,12.05,12.03,12.05,186600.0
2012-02-21 12:40:00,12.05,12.05,12.03,12.04,34500.0,12.05,12.05,12.03,12.04,34500.0
2012-02-21 12:50:00,12.04,12.04,12.03,12.04,25700.0,12.04,12.04,12.03,12.04,25700.0
2012-02-21 13:00:00,12.04,12.04,12.02,12.04,102000.0,12.04,12.04,12.02,12.04,102000.0
2012-02-21 13:10:00,12.04,12.04,12.03,12.03,12000.0,12.04,12.04,12.03,12.03,12000.0
2012-02-21 13:20:00,12.03,12.04,12.03,12.04,29000.0,12.03,12.04,12.03,12.04,29000.0
2012-02-21 13:30:00,12.04,12.04,12.03,12.03,82200.0,12.04,12.04,12.03,12.03,82200.0
2012-02-21 13:40:00,12.03,12.04,12.03,12.04,103800.0,12.03,12.04,12.03,12.04,103800.0
2012-02-21 13:50:00,12.04,12.04,12.03,12.03,61900.0,12.04,12.04,12.03,12.03,61900.0
2012-02-21 14:00:00,12.04,12.04,12.02,12.03,157300.0,12.04,12.04,12.02,12.03,157300.0
2012-02-21 14:10:00,12.03,12.04,11.99,11.99,181400.0,12.03,12.04,11.99,11.99,181400.0
2012-02-21 14:20:00,11.99,12.0,11.98,11.98,21200.0,11.99,12.0,11.98,11.98,21200.0
2012-02-21 14:30:00,11.98,11.99,11.94,11.95,184700.0,11.98,11.99,11.94,11.95,184700.0
2012-02-21 14:40:00,11.95,11.97,11.94,11.96,103900.0,11.95,11.97,11.94,11.96,103900.0
2012-02-21 14:50:00,11.97,11.97,11.94,11.96,115000.0,11.97,11.97,11.94,11.96,115000.0
2012-02-21 15:00:00,11.96,11.96,11.95,11.96,68000.0,11.96,11.96,11.95,11.96,68000.0
2012-02-21 15:10:00,11.95,11.96,11.94,11.95,100400.0,11.95,11.96,11.94,11.95,100400.0
2012-02-21 15:20:00,11.96,11.97,11.92,11.96,81600.0,11.96,11.97,11.92,11.96,81600.0
2012-02-21 15:30:00,11.96,11.96,11.93,11.94,36400.0,11.96,11.96,11.93,11.94,36400.0
2012-02-21 15:40:00,11.95,11.95,11.92,11.92,44100.0,11.95,11.95,11.92,11.92,44100.0
2012-02-21 15:50:00,11.93,11.98,11.93,11.98,145100.0,11.93,11.98,11.93,11.98,145100.0
2012-02-22 09:30:00,11.98,12.03,11.95,12.03,90700.0,11.98,12.03,11.95,12.03,90700.0
2012-02-22 09:40:00,12.02,12.05,11.99,12.02,47200.0,12.02,12.05,11.99,12.02,47200.0
2012-02-22 09:50:00,12.02,12.06,12.0,12.04,50000.0,12.02,12.06,12.0,12.04,50000.0
2012-02-22 10:00:00,12.03,12.05,12.0,12.05,79200.0,12.03,12.05,12.0,12.05,79200.0
2012-02-22 10:10:00,12.04,12.09,12.03,12.07,39900.0,12.04,12.09,12.03,12.07,39900.0
2012-02-22 10:20:00,12.07,12.09,12.06,12.08,68400.0,12.07,12.09,12.06,12.08,68400.0
2012-02-22 10:30:00,12.06,12.07,12.04,12.05,51500.0,12.06,12.07,12.04,12.05,51500.0
2012-02-22 10:40:00,12.05,12.06,12.04,12.04,33100.0,12.05,12.06,12.04,12.04,33100.0
2012-02-22 10:50:00,12.04,12.05,12.01,12.01,31900.0,12.04,12.05,12.01,12.01,31900.0
2012-02-22 11:00:00,12.02,12.03,11.96,11.96,92200.0,12.02,12.03,11.96,11.96,92200.0
2012-02-22 11:10:00,11.96,12.06,11.96,12.03,135800.0,11.96,12.06,11.96,12.03,135800.0
2012-02-22 11:20:00,12.03,12.09,12.03,12.07,66600.0,12.03,12.09,12.03,12.07,66600.0
2012-02-22 11:30:00,12.06,12.07,12.0,12.01,50100.0,12.06,12.07,12.0,12.01,50100.0
2012-02-22 11:40:00,12.0,12.01,11.97,11.99,21600.0,12.0,12.01,11.97,11.99,21600.0
2012-02-22 11:50:00,11.99,12.0,11.98,12.0,19800.0,11.99,12.0,11.98,12.0,19800.0
2012-02-22 12:00:00,12.0,12.01,11.95,11.98,149400.0,12.0,12.01,11.95,11.98,149400.0
2012-02-22 12:10:00,11.98,11.98,11.96,11.97,73500.0,11.98,11.98,11.96,11.97,73500.0
2012-02-22 12:20:00,11.97,11.98,11.9,11.9,196400.0,11.97,11.98,11.9,11.9,196400.0
2012-02-22 12:30:00,11.91,11.91,11.83,11.86,165700.0,11.91,11.91,11.83,11.86,165700.0
2012-02-22 12:40:00,11.86,11.9,11.85,11.9,36900.0,11.86,11.9,11.85,11.9,36900.0
2012-02-22 12:50:00,11.9,11.9,11.84,11.85,93000.0,11.9,11.9,11.84,11.85,93000.0
2012-02-22 13:00:00,11.85,11.87,11.82,11.86,351600.0,11.85,11.87,11.82,11.86,351600.0
2012-02-22 13:10:00,11.86,11.91,11.86,11.9,40800.0,11.86,11.91,11.86,11.9,40800.0
2012-02-22 13:20:00,11.9,11.9,11.88,11.88,58800.0,11.9,11.9,11.88,11.88,58800.0
2012-02-22 13:30:00,11.89,11.89,11.84,11.84,203600.0,11.89,11.89,11.84,11.84,203600.0
2012-02-22 13:40:00,11.85,11.87,11.84,11.87,22300.0,11.85,11.87,11.84,11.87,22300.0
2012-02-22 13:50:00,11.87,11.89,11.86,11.87,58300.0,11.87,11.89,11.86,11.87,58300.0
2012-02-22 14:00:00,11.87,11.87,11.84,11.85,70700.0,11.87,11.87,11.84,11.85,70700.0
2012-02-22 14:10:00,11.85,11.86,11.83,11.86,63600.0,11.85,11.86,11.83,11.86,63600.0
2012-02-22 14:20:00,11.86,11.88,11.86,11.88,18700.0,11.86,11.88,11.86,11.88,18700.0
2012-02-22 14:30:00,11.88,11.89,11.81,11.82,126300.0,11.88,11.89,11.81,11.82,126300.0
2012-02-22 14:40:00,11.81,11.83,11.8,11.81,79300.0,11.81,11.83,11.8,11.81,79300.0
2012-02-22 14:50:00,11.81,11.83,11.8,11.83,23900.0,11.81,11.83,11.8,11.83,23900.0
2012-02-22 15:00:00,11.83,11.83,11.79,11.83,95200.0,11.83,11.83,11.79,11.83,95200.0
2012-02-22 15:10:00,11.83,11.84,11.8,11.8,133300.0,11.83,11.84,11.8,11.8,133300.0
2012-02-22 15:20:00,11.8,11.81,11.76,11.78,89000.0,11.8,11.81,11.76,11.78,89000.0
2012-02-22 15:30:00,11.78,11.82,11.77,11.82,73700.0,11.78,11.82,11.77,11.82,73700.0
2012-02-22 15:40:00,11.82,11.83,11.78,11.79,209500.0,11.82,11.83,11.78,11.79,209500.0
2012-02-22 15:50:00,11.79,11.8,11.78,11.8,170400.0,11.79,11.8,11.78,11.8,170400.0
2012-02-23 09:30:00,11.78,11.79,11.69,11.73,72700.0,11.78,11.79,11.69,11.73,72700.0
2012-02-23 09:40:00,11.74,11.75,11.62,11.7,98500.0,11.74,11.75,11.62,11.7,98500.0
2012-02-23 09:50:00,11.7,11.75,11.69,11.72,136100.0,11.7,11.75,11.69,11.72,136100.0
2012-02-23 10:00:00,11.72,11.75,11.71,11.73,152400.0,11.72,11.75,11.71,11.73,152400.0
2012-02-23 10:10:00,11.73,11.75,11.72,11.74,222200.0,11.73,11.75,11.72,11.74,222200.0
2012-02-23 10:20:00,11.75,11.75,11.68,11.72,125300.0,11.75,11.75,11.68,11.72,125300.0
2012-02-23 10:30:00,11.72,11.79,11.72,11.79,102100.0,11.72,11.79,11.72,11.79,102100.0
2012-02-23 10:40:00,11.8,11.85,11.8,11.84,40700.0,11.8,11.85,11.8,11.84,40700.0
2012-02-23 10:50:00,11.84,11.89,11.84,11.87,52600.0,11.84,11.89,11.84,11.87,52600.0
2012-02-23 11:00:00,11.86,11.9,11.86,11.9,65300.0,11.86,11.9,11.86,11.9,65300.0
2012-02-23 11:10:00,11.9,11.96,11.9,11.91,79200.0,11.9,11.96,11.9,11.91,79200.0
2012-02-23 11:20:00,11.9,11.91,11.89,11.9,21400.0,11.9,11.91,11.89,11.9,21400.0
2012-02-23 11:30:00,11.91,11.91,11.85,11.86,24500.0,11.91,11.91,11.85,11.86,24500.0
2012-02-23 11:40:00,11.85,11.88,11.84,11.88,58800.0,11.85,11.88,11.84,11.88,58800.0
2012-02-23 11:50:00,11.88,11.92,11.87,11.92,16500.0,11.88,11.92,11.87,11.92,16500.0
2012-02-23 12:00:00,11.91,11.93,11.91,11.93,13700.0,11.91,11.93,11.91,11.93,13700.0
2012-02-23 12:10:00,11.93,11.93,11.88,11.88,30000.0,11.93,11.93,11.88,11.88,30000.0
2012-02-23 12:20:00,11.88,11.91,11.88,11.89,42700.0,11.88,11.91,11.88,11.89,42700.0
2012-02-23 12:30:00,11.9,11.91,11.89,11.89,20000.0,11.9,11.91,11.89,11.89,20000.0
2012-02-23 12:40:00,11.89,11.9,11.87,11.88,11300.0,11.89,11.9,11.87,11.88,11300.0
2012-02-23 12:50:00,11.88,11.88,11.87,11.88,3600.0,11.88,11.88,11.87,11.88,3600.0
2012-02-23 13:00:00,11.88,11.89,11.86,11.86,30100.0,11.88,11.89,11.86,11.86,30100.0
2012-02-23 13:10:00,11.86,11.89,11.86,11.89,46500.0,11.86,11.89,11.86,11.89,46500.0
2012-02-23 13:20:00,11.9,11.9,11.89,11.9,2400.0,11.9,11.9,11.89,11.9,2400.0
2012-02-23 13:30:00,11.9,11.9,11.84,11.87,66400.0,11.9,11.9,11.84,11.87,66400.0
2012-02-23 13:40:00,11.88,11.91,11.88,11.91,40400.0,11.88,11.91,11.88,11.91,40400.0
2012-02-23 13:50:00,11.91,11.92,11.88,11.89,39400.0,11.91,11.92,11.88,11.89,39400.0
2012-02-23 14:00:00,11.89,11.9,11.87,11.87,41100.0,11.89,11.9,11.87,11.87,41100.0
2012-02-23 14:10:00,11.88,11.88,11.86,11.87,44300.0,11.88,11.88,11.86,11.87,44300.0
2012-02-23 14:20:00,11.87,11.88,11.87,11.88,18800.0,11.87,11.88,11.87,11.88,18800.0
2012-02-23 14:30:00,11.88,11.93,11.87,11.93,32400.0,11.88,11.93,11.87,11.93,32400.0
2012-02-23 14:40:00,11.92,11.93,11.88,11.88,56400.0,11.92,11.93,11.88,11.88,56400.0
2012-02-23 14:50:00,11.89,11.9,11.88,11.9,20800.0,11.89,11.9,11.88,11.9,20800.0
2012-02-23 15:00:00,11.9,11.92,11.89,11.92,19200.0,11.9,11.92,11.89,11.92,19200.0
2012-02-23 15:10:00,11.92,11.96,11.92,11.94,133600.0,11.92,11.96,11.92,11.94,133600.0
2012-02-23 15:20:00,11.93,11.96,11.93,11.94,72900.0,11.93,11.96,11.93,11.94,72900.0
2012-02-23 15:30:00,11.94,11.95,11.91,11.91,67800.0,11.94,11.95,11.91,11.91,67800.0
2012-02-23 15:40:00,11.92,11.92,11.91,11.91,44800.0,11.92,11.92,11.91,11.91,44800.0
2012-02-23 15:50:00,11.91,11.92,11.9,11.91,135700.0,11.91,11.92,11.9,11.91,135700.0
2012-02-24 09:30:00,11.91,11.98,11.86,11.95,46400.0,11.91,11.98,11.86,11.95,46400.0
2012-02-24 09:40:00,11.95,11.95,11.9,11.9,72500.0,11.95,11.95,11.9,11.9,72500.0
2012-02-24 09:50:00,11.9,11.9,11.84,11.86,25100.0,11.9,11.9,11.84,11.86,25100.0
2012-02-24 10:00:00,11.86,11.92,11.86,11.91,49700.0,11.86,11.92,11.86,11.91,49700.0
2012-02-24 10:10:00,11.91,11.91,11.89,11.9,32400.0,11.91,11.91,11.89,11.9,32400.0
2012-02-24 10:20:00,11.89,11.9,11.84,11.85,37200.0,11.89,11.9,11.84,11.85,37200.0
2012-02-24 10:30:00,11.85,11.85,11.84,11.84,7500.0,11.85,11.85,11.84,11.84,7500.0
2012-02-24 10:40:00,11.85,11.85,11.82,11.83,38100.0,11.85,11.85,11.82,11.83,38100.0
2012-02-24 10:50:00,11.83,11.83,11.79,11.81,76600.0,11.83,11.83,11.79,11.81,76600.0
2012-02-24 11:00:00,11.8,11.85,11.8,11.85,28700.0,11.8,11.85,11.8,11.85,28700.0
2012-02-24 11:10:00,11.85,11.85,11.84,11.85,14000.0,11.85,11.85,11.84,11.85,14000.0
2012-02-24 11:20:00,11.85,11.85,11.83,11.85,19800.0,11.85,11.85,11.83,11.85,19800.0
2012-02-24 11:30:00,11.85,11.85,11.84,11.85,9900.0,11.85,11.85,11.84,11.85,9900.0
2012-02-24 11:40:00,11.85,11.88,11.84,11.86,41900.0,11.85,11.88,11.84,11.86,41900.0
2012-02-24 11:50:00,11.87,11.89,11.87,11.89,29700.0,11.87,11.89,11.87,11.89,29700.0
2012-02-24 12:00:00,11.89,11.9,11.88,11.9,31200.0,11.89,11.9,11.88,11.9,31200.0
2012-02-24 12:10:00,11.9,11.9,11.89,11.9,8700.0,11.9,11.9,11.89,11.9,8700.0
2012-02-24 12:20:00,11.9,11.92,11.88,11.92,47400.0,11.9,11.92,11.88,11.92,47400.0
2012-02-24 12:30:00,11.92,11.92,11.9,11.9,19600.0,11.92,11.92,11.9,11.9,19600.0
2012-02-24 12:40:00,11.9,11.9,11.89,11.9,6600.0,11.9,11.9,11.89,11.9,6600.0
2012-02-24 12:50:00,11.9,11.91,11.89,11.89,20800.0,11.9,11.91,11.89,11.89,20800.0
2012-02-24 13:00:00,11.9,11.91,11.9,11.91,7800.0,11.9,11.91,11.9,11.91,7800.0
2012-02-24 13:10:00,11.91,11.91,11.9,11.91,6200.0,11.91,11.91,11.9,11.91,6200.0
2012-02-24 13:20:00,11.91,11.91,11.88,11.89,27400.0,11.91,11.91,11.88,11.89,27400.0
2012-02-24 13:30:00,11.9,11.9,11.88,11.89,17900.0,11.9,11.9,11.88,11.89,17900.0
2012-02-24 13:40:00,11.89,11.89,11.88,11.88,13700.0,11.89,11.89,11.88,11.88,13700.0
2012-02-24 13:50:00,11.88,11.89,11.88,11.88,10700.0,11.88,11.89,11.88,11.88,10700.0
2012-02-24 14:00:00,11.88,11.89,11.86,11.88,87900.0,11.88,11.89,11.86,11.88,87900.0
2012-02-24 14:10:00,11.88,11.92,11.87,11.9,121600.0,11.88,11.92,11.87,11.9,121600.0
2012-02-24 14:20:00,11.89,11.9,11.87,11.87,13100.0,11.89,11.9,11.87,11.87,13100.0
2012-02-24 14:30:00,11.87,11.87,11.84,11.87,32300.0,11.87,11.87,11.84,11.87,32300.0
2012-02-24 14:40:00,11.87,11.87,11.86,11.87,9300.0,11.87,11.87,11.86,11.87,9300.0
2012-02-24 14:50:00,11.87,11.87,11.86,11.87,5800.0,11.87,11.87,11.86,11.87,5800.0
2012-02-24 15:00:00,11.87,11.87,11.86,11.87,7300.0,11.87,11.87,11.86,11.87,7300.0
2012-02-24 15:10:00,11.86,11.87,11.86,11.87,14000.0,11.86,11.87,11.86,11.87,14000.0
2012-02-24 15:20:00,11.87,11.87,11.86,11.86,17200.0,11.87,11.87,11.86,11.86,17200.0
2012-02-24 15:30:00,11.87,11.87,11.84,11.84,56600.0,11.87,11.87,11.84,11.84,56600.0
2012-02-24 15:40:00,11.84,11.85,11.82,11.82,70400.0,11.84,11.85,11.82,11.82,70400.0
2012-02-24 15:50:00,11.83,11.83,11.81,11.81,175000.0,11.83,11.83,11.81,11.81,175000.0
2012-02-27 09:30:00,11.76,11.77,11.6,11.67,121800.0,11.76,11.77,11.6,11.67,121800.0
2012-02-27 09:40:00,11.68,11.69,11.64,11.67,86400.0,11.68,11.69,11.64,11.67,86400.0
2012-02-27 09:50:00,11.67,11.72,11.66,11.71,62000.0,11.67,11.72,11.66,11.71,62000.0
2012-02-27 10:00:00,11.71,11.76,11.71,11.76,59100.0,11.71,11.76,11.71,11.76,59100.0
2012-02-27 10:10:00,11.77,11.79,11.75,11.77,58500.0,11.77,11.79,11.75,11.77,58500.0
2012-02-27 10:20:00,11.77,11.78,11.77,11.78,22500.0,11.77,11.78,11.77,11.78,22500.0
2012-02-27 10:30:00,11.78,11.79,11.77,11.79,11900.0,11.78,11.79,11.77,11.79,11900.0
2012-02-27 10:40:00,11.79,11.85,11.79,11.79,111000.0,11.79,11.85,11.79,11.79,111000.0
2012-02-27 10:50:00,11.79,11.81,11.77,11.78,57600.0,11.79,11.81,11.77,11.78,57600.0
2012-02-27 11:00:00,11.79,11.81,11.78,11.8,56100.0,11.79,11.81,11.78,11.8,56100.0
2012-02-27 11:10:00,11.8,11.81,11.79,11.8,41600.0,11.8,11.81,11.79,11.8,41600.0
2012-02-27 11:20:00,11.79,11.85,11.79,11.85,21900.0,11.79,11.85,11.79,11.85,21900.0
2012-02-27 11:30:00,11.85,11.86,11.84,11.86,15500.0,11.85,11.86,11.84,11.86,15500.0
2012-02-27 11:40:00,11.86,11.86,11.81,11.83,55400.0,11.86,11.86,11.81,11.83,55400.0
2012-02-27 11:50:00,11.84,11.85,11.84,11.85,22700.0,11.84,11.85,11.84,11.85,22700.0
2012-02-27 12:00:00,11.85,11.87,11.82,11.82,356500.0,11.85,11.87,11.82,11.82,356500.0
2012-02-27 12:10:00,11.83,11.83,11.81,11.83,20300.0,11.83,11.83,11.81,11.83,20300.0
2012-02-27 12:20:00,11.82,11.83,11.79,11.82,44200.0,11.82,11.83,11.79,11.82,44200.0
2012-02-27 12:30:00,11.82,11.83,11.81,11.83,17100.0,11.82,11.83,11.81,11.83,17100.0
2012-02-27 12:40:00,11.83,11.84,11.83,11.84,25900.0,11.83,11.84,11.83,11.84,25900.0
2012-02-27 12:50:00,11.84,11.88,11.84,11.87,36200.0,11.84,11.88,11.84,11.87,36200.0
2012-02-27 13:00:00,11.88,11.88,11.84,11.84,25300.0,11.88,11.88,11.84,11.84,25300.0
2012-02-27 13:10:00,11.85,11.85,11.84,11.84,5500.0,11.85,11.85,11.84,11.84,5500.0
2012-02-27 13:20:00,11.85,11.85,11.82,11.83,31400.0,11.85,11.85,11.82,11.83,31400.0
2012-02-27 13:30:00,11.83,11.83,11.82,11.82,14900.0,11.83,11.83,11.82,11.82,14900.0
2012-02-27 13:40:00,11.83,11.83,11.79,11.79,63100.0,11.83,11.83,11.79,11.79,63100.0
2012-02-27 13:50:00,11.79,11.8,11.77,11.77,21100.0,11.79,11.8,11.77,11.77,21100.0
2012-02-27 14:00:00,11.78,11.84,11.77,11.83,85600.0,11.78,11.84,11.77,11.83,85600.0
2012-02-27 14:10:00,11.82,11.84,11.82,11.84,10100.0,11.82,11.84,11.82,11.84,10100.0
2012-02-27 14:20:00,11.84,11.84,11.83,11.84,7000.0,11.84,11.84,11.83,11.84,7000.0
2012-02-27 14:30:00,11.84,11.84,11.83,11.84,23500.0,11.84,11.84,11.83,11.84,23500.0
2012-02-27 14:40:00,11.84,11.87,11.84,11.85,32300.0,11.84,11.87,11.84,11.85,32300.0
2012-02-27 14:50:00,11.86,11.86,11.85,11.85,10000.0,11.86,11.86,11.85,11.85,10000.0
2012-02-27 15:00:00,11.85,11.9,11.85,11.88,106000.0,11.85,11.9,11.85,11.88,106000.0
2012-02-27 15:10:00,11.88,11.88,11.82,11.85,61700.0,11.88,11.88,11.82,11.85,61700.0
2012-02-27 15:20:00,11.85,11.86,11.84,11.85,26400.0,11.85,11.86,11.84,11.85,26400.0
2012-02-27 15:30:00,11.85,11.88,11.85,11.88,57900.0,11.85,11.88,11.85,11.88,57900.0
2012-02-27 15:40:00,11.88,11.88,11.84,11.86,83500.0,11.88,11.88,11.84,11.86,83500.0
2012-02-27 15:50:00,11.86,11.86,11.82,11.82,142800.0,11.86,11.86,11.82,11.82,142800.0
2012-02-28 09:30:00,11.87,11.9,11.84,11.9,67600.0,11.87,11.9,11.84,11.9,67600.0
2012-02-28 09:40:00,11.9,11.91,11.8,11.88,51000.0,11.9,11.91,11.8,11.88,51000.0
2012-02-28 09:50:00,11.87,11.91,11.87,11.89,58600.0,11.87,11.91,11.87,11.89,58600.0
2012-02-28 10:00:00,11.89,11.94,11.84,11.85,84800.0,11.89,11.94,11.84,11.85,84800.0
2012-02-28 10:10:00,11.84,11.89,11.81,11.89,61600.0,11.84,11.89,11.81,11.89,61600.0
2012-02-28 10:20:00,11.89,11.89,11.87,11.87,13500.0,11.89,11.89,11.87,11.87,13500.0
2012-02-28 10:30:00,11.87,11.93,11.87,11.9,53500.0,11.87,11.93,11.87,11.9,53500.0
2012-02-28 10:40:00,11.91,11.94,11.9,11.91,23500.0,11.91,11.94,11.9,11.91,23500.0
2012-02-28 10:50:00,11.91,11.91,11.89,11.89,15700.0,11.91,11.91,11.89,11.89,15700.0
2012-02-28 11:00:00,11.9,11.91,11.87,11.9,31300.0,11.9,11.91,11.87,11.9,31300.0
2012-02-28 11:10:00,11.89,11.89,11.87,11.87,37300.0,11.89,11.89,11.87,11.87,37300.0
2012-02-28 11:20:00,11.88,11.89,11.87,11.89,35100.0,11.88,11.89,11.87,11.89,35100.0
2012-02-28 11:30:00,11.89,11.89,11.87,11.87,7400.0,11.89,11.89,11.87,11.87,7400.0
2012-02-28 11:40:00,11.87,11.88,11.82,11.83,144500.0,11.87,11.88,11.82,11.83,144500.0
2012-02-28 11:50:00,11.84,11.84,11.8,11.82,28500.0,11.84,11.84,11.8,11.82,28500.0
2012-02-28 12:00:00,11.82,11.83,11.8,11.8,27000.0,11.82,11.83,11.8,11.8,27000.0
2012-02-28 12:10:00,11.8,11.81,11.74,11.74,66700.0,11.8,11.81,11.74,11.74,66700.0
2012-02-28 12:20:00,11.75,11.8,11.74,11.79,60200.0,11.75,11.8,11.74,11.79,60200.0
2012-02-28 12:30:00,11.8,11.8,11.77,11.77,13300.0,11.8,11.8,11.77,11.77,13300.0
2012-02-28 12:40:00,11.78,11.79,11.77,11.77,27800.0,11.78,11.79,11.77,11.77,27800.0
2012-02-28 12:50:00,11.78,11.78,11.77,11.77,7000.0,11.78,11.78,11.77,11.77,7000.0
2012-02-28 13:00:00,11.77,11.78,11.76,11.76,19500.0,11.77,11.78,11.76,11.76,19500.0
2012-02-28 13:10:00,11.76,11.77,11.76,11.77,14600.0,11.76,11.77,11.76,11.77,14600.0
2012-02-28 13:20:00,11.77,11.78,11.76,11.78,79000.0,11.77,11.78,11.76,11.78,79000.0
2012-02-28 13:30:00,11.78,11.78,11.72,11.72,65300.0,11.78,11.78,11.72,11.72,65300.0
2012-02-28 13:40:00,11.73,11.73,11.69,11.7,58700.0,11.73,11.73,11.69,11.7,58700.0
2012-02-28 13:50:00,11.69,11.69,11.65,11.65,43100.0,11.69,11.69,11.65,11.65,43100.0
2012-02-28 14:00:00,11.66,11.69,11.66,11.68,43500.0,11.66,11.69,11.66,11.68,43500.0
2012-02-28 14:10:00,11.68,11.69,11.66,11.67,42700.0,11.68,11.69,11.66,11.67,42700.0
2012-02-28 14:20:00,11.67,11.68,11.66,11.66,25900.0,11.67,11.68,11.66,11.66,25900.0
2012-02-28 14:30:00,11.67,11.7,11.65,11.7,40800.0,11.67,11.7,11.65,11.7,40800.0
2012-02-28 14:40:00,11.7,11.71,11.69,11.7,20600.0,11.7,11.71,11.69,11.7,20600.0
2012-02-28 14:50:00,11.71,11.73,11.71,11.73,15100.0,11.71,11.73,11.71,11.73,15100.0
2012-02-28 15:00:00,11.73,11.73,11.72,11.72,14600.0,11.73,11.73,11.72,11.72,14600.0
2012-02-28 15:10:00,11.73,11.76,11.72,11.76,347600.0,11.73,11.76,11.72,11.76,347600.0
2012-02-28 15:20:00,11.76,11.76,11.74,11.74,68400.0,11.76,11.76,11.74,11.74,68400.0
2012-02-28 15:30:00,11.74,11.75,11.71,11.73,103600.0,11.74,11.75,11.71,11.73,103600.0
2012-02-28 15:40:00,11.74,11.75,11.73,11.75,44800.0,11.74,11.75,11.73,11.75,44800.0
2012-02-28 15:50:00,11.75,11.75,11.73,11.75,231100.0,11.75,11.75,11.73,11.75,231100.0
2012-02-29 09:30:00,11.76,11.8,11.72,11.8,39500.0,11.76,11.8,11.72,11.8,39500.0
2012-02-29 09:40:00,11.8,11.84,11.79,11.84,14000.0,11.8,11.84,11.79,11.84,14000.0
2012-02-29 09:50:00,11.84,11.84,11.8,11.84,23700.0,11.84,11.84,11.8,11.84,23700.0
2012-02-29 10:00:00,11.84,11.84,11.75,11.82,45800.0,11.84,11.84,11.75,11.82,45800.0
2012-02-29 10:10:00,11.81,11.83,11.79,11.82,61100.0,11.81,11.83,11.79,11.82,61100.0
2012-02-29 10:20:00,11.81,11.84,11.79,11.83,39400.0,11.81,11.84,11.79,11.83,39400.0
2012-02-29 10:30:00,11.82,11.84,11.79,11.81,102100.0,11.82,11.84,11.79,11.81,102100.0
2012-02-29 10:40:00,11.82,11.82,11.69,11.71,126000.0,11.82,11.82,11.69,11.71,126000.0
2012-02-29 10:50:00,11.71,11.77,11.66,11.77,74400.0,11.71,11.77,11.66,11.77,74400.0
2012-02-29 11:00:00,11.77,11.8,11.75,11.79,42800.0,11.77,11.8,11.75,11.79,42800.0
2012-02-29 11:10:00,11.8,11.81,11.78,11.81,23200.0,11.8,11.81,11.78,11.81,23200.0
2012-02-29 11:20:00,11.8,11.81,11.75,11.75,62600.0,11.8,11.81,11.75,11.75,62600.0
2012-02-29 11:30:00,11.75,11.81,11.75,11.8,51500.0,11.75,11.81,11.75,11.8,51500.0
2012-02-29 11:40:00,11.81,11.84,11.81,11.84,38900.0,11.81,11.84,11.81,11.84,38900.0
2012-02-29 11:50:00,11.84,11.85,11.82,11.82,38100.0,11.84,11.85,11.82,11.82,38100.0
2012-02-29 12:00:00,11.82,11.84,11.8,11.83,28100.0,11.82,11.84,11.8,11.83,28100.0
2012-02-29 12:10:00,11.82,11.87,11.82,11.87,16700.0,11.82,11.87,11.82,11.87,16700.0
2012-02-29 12:20:00,11.86,11.87,11.85,11.87,31000.0,11.86,11.87,11.85,11.87,31000.0
2012-02-29 12:30:00,11.87,11.87,11.84,11.85,29800.0,11.87,11.87,11.84,11.85,29800.0
2012-02-29 12:40:00,11.84,11.85,11.79,11.79,38200.0,11.84,11.85,11.79,11.79,38200.0
2012-02-29 12:50:00,11.8,11.83,11.8,11.83,20800.0,11.8,11.83,11.8,11.83,20800.0
2012-02-29 13:00:00,11.83,11.85,11.83,11.85,23700.0,11.83,11.85,11.83,11.85,23700.0
2012-02-29 13:10:00,11.85,11.85,11.82,11.83,38700.0,11.85,11.85,11.82,11.83,38700.0
2012-02-29 13:20:00,11.83,11.86,11.83,11.86,24900.0,11.83,11.86,11.83,11.86,24900.0
2012-02-29 13:30:00,11.86,11.86,11.82,11.83,40200.0,11.86,11.86,11.82,11.83,40200.0
2012-02-29 13:40:00,11.84,11.86,11.84,11.86,15100.0,11.84,11.86,11.84,11.86,15100.0
2012-02-29 13:50:00,11.86,11.87,11.84,11.87,35900.0,11.86,11.87,11.84,11.87,35900.0
2012-02-29 14:00:00,11.87,11.89,11.86,11.87,42500.0,11.87,11.89,11.86,11.87,42500.0
2012-02-29 14:10:00,11.86,11.87,11.83,11.84,54200.0,11.86,11.87,11.83,11.84,54200.0
2012-02-29 14:20:00,11.84,11.85,11.83,11.85,22800.0,11.84,11.85,11.83,11.85,22800.0
2012-02-29 14:30:00,11.85,11.85,11.81,11.82,86600.0,11.85,11.85,11.81,11.82,86600.0
2012-02-29 14:40:00,11.82,11.82,11.79,11.82,246700.0,11.82,11.82,11.79,11.82,246700.0
2012-02-29 14:50:00,11.82,11.84,11.81,11.81,103000.0,11.82,11.84,11.81,11.81,103000.0
2012-02-29 15:00:00,11.82,11.82,11.75,11.76,42400.0,11.82,11.82,11.75,11.76,42400.0
2012-02-29 15:10:00,11.76,11.79,11.75,11.79,83000.0,11.76,11.79,11.75,11.79,83000.0
2012-02-29 15:20:00,11.78,11.79,11.74,11.74,58200.0,11.78,11.79,11.74,11.74,58200.0
2012-02-29 15:30:00,11.75,11.75,11.72,11.75,76300.0,11.75,11.75,11.72,11.75,76300.0
2012-02-29 15:40:00,11.75,11.78,11.74,11.78,67100.0,11.75,11.78,11.74,11.78,67100.0
2012-02-29 15:50:00,11.78,11.8,11.76,11.77,271800.0,11.78,11.8,11.76,11.77,271800.0
2012-03-01 09:30:00,11.85,11.85,11.71,11.79,92900.0,11.85,11.85,11.71,11.79,92900.0
2012-03-01 09:40:00,11.8,11.83,11.75,11.8,65600.0,11.8,11.83,11.75,11.8,65600.0
2012-03-01 09:50:00,11.8,11.88,11.8,11.87,32400.0,11.8,11.88,11.8,11.87,32400.0
2012-03-01 10:00:00,11.87,11.87,11.79,11.85,130300.0,11.87,11.87,11.79,11.85,130300.0
2012-03-01 10:10:00,11.85,11.87,11.78,11.81,93900.0,11.85,11.87,11.78,11.81,93900.0
2012-03-01 10:20:00,11.82,11.86,11.81,11.85,60900.0,11.82,11.86,11.81,11.85,60900.0
2012-03-01 10:30:00,11.85,11.85,11.81,11.84,52700.0,11.85,11.85,11.81,11.84,52700.0
2012-03-01 10:40:00,11.84,11.85,11.82,11.84,41200.0,11.84,11.85,11.82,11.84,41200.0
2012-03-01 10:50:00,11.84,11.84,11.79,11.81,81700.0,11.84,11.84,11.79,11.81,81700.0
2012-03-01 11:00:00,11.82,11.83,11.79,11.8,28600.0,11.82,11.83,11.79,11.8,28600.0
2012-03-01 11:10:00,11.8,11.83,11.79,11.82,36800.0,11.8,11.83,11.79,11.82,36800.0
2012-03-01 11:20:00,11.81,11.84,11.8,11.83,37700.0,11.81,11.84,11.8,11.83,37700.0
2012-03-01 11:30:00,11.84,11.86,11.82,11.85,61100.0,11.84,11.86,11.82,11.85,61100.0
2012-03-01 11:40:00,11.85,11.9,11.85,11.9,57600.0,11.85,11.9,11.85,11.9,57600.0
2012-03-01 11:50:00,11.9,11.9,11.87,11.9,31600.0,11.9,11.9,11.87,11.9,31600.0
2012-03-01 12:00:00,11.9,11.91,11.88,11.88,49900.0,11.9,11.91,11.88,11.88,49900.0
2012-03-01 12:10:00,11.88,11.91,11.88,11.9,27800.0,11.88,11.91,11.88,11.9,27800.0
2012-03-01 12:20:00,11.9,11.93,11.89,11.91,84600.0,11.9,11.93,11.89,11.91,84600.0
2012-03-01 12:30:00,11.91,11.93,11.9,11.91,64300.0,11.91,11.93,11.9,11.91,64300.0
2012-03-01 12:40:00,11.91,11.91,11.9,11.91,13800.0,11.91,11.91,11.9,11.91,13800.0
2012-03-01 12:50:00,11.91,11.94,11.91,11.93,53400.0,11.91,11.94,11.91,11.93,53400.0
2012-03-01 13:00:00,11.93,11.95,11.92,11.95,53400.0,11.93,11.95,11.92,11.95,53400.0
2012-03-01 13:10:00,11.95,11.96,11.92,11.94,62400.0,11.95,11.96,11.92,11.94,62400.0
2012-03-01 13:20:00,11.93,11.97,11.91,11.97,70500.0,11.93,11.97,11.91,11.97,70500.0
2012-03-01 13:30:00,11.96,11.97,11.96,11.97,13200.0,11.96,11.97,11.96,11.97,13200.0
2012-03-01 13:40:00,11.97,11.97,11.95,11.96,18800.0,11.97,11.97,11.95,11.96,18800.0
2012-03-01 13:50:00,11.96,11.96,11.95,11.95,15000.0,11.96,11.96,11.95,11.95,15000.0
2012-03-01 14:00:00,11.95,11.96,11.95,11.96,22600.0,11.95,11.96,11.95,11.96,22600.0
2012-03-01 14:10:00,11.96,11.96,11.94,11.95,36800.0,11.96,11.96,11.94,11.95,36800.0
2012-03-01 14:20:00,11.95,11.95,11.93,11.94,33000.0,11.95,11.95,11.93,11.94,33000.0
2012-03-01 14:30:00,11.93,11.94,11.92,11.93,56400.0,11.93,11.94,11.92,11.93,56400.0
2012-03-01 14:40:00,11.93,11.93,11.91,11.92,37400.0,11.93,11.93,11.91,11.92,37400.0
2012-03-01 14:50:00,11.91,11.94,11.91,11.94,69000.0,11.91,11.94,11.91,11.94,69000.0
2012-03-01 15:00:00,11.94,11.95,11.88,11.88,72100.0,11.94,11.95,11.88,11.88,72100.0
2012-03-01 15:10:00,11.88,11.92,11.87,11.87,161600.0,11.88,11.92,11.87,11.87,161600.0
2012-03-01 15:20:00,11.87,11.9,11.85,11.9,89700.0,11.87,11.9,11.85,11.9,89700.0
2012-03-01 15:30:00,11.9,11.9,11.83,11.84,116200.0,11.9,11.9,11.83,11.84,116200.0
2012-03-01 15:40:00,11.86,11.92,11.85,11.92,88000.0,11.86,11.92,11.85,11.92,88000.0
2012-03-01 15:50:00,11.92,11.93,11.91,11.91,169400.0,11.92,11.93,11.91,11.91,169400.0
2012-03-02 09:30:00,11.91,11.95,11.84,11.86,107200.0,11.91,11.95,11.84,11.86,107200.0
2012-03-02 09:40:00,11.86,11.86,11.78,11.8,26900.0,11.86,11.86,11.78,11.8,26900.0
2012-03-02 09:50:00,11.8,11.86,11.79,11.81,95400.0,11.8,11.86,11.79,11.81,95400.0
2012-03-02 10:00:00,11.82,11.85,11.81,11.82,30200.0,11.82,11.85,11.81,11.82,30200.0
2012-03-02 10:10:00,11.83,11.89,11.83,11.86,46900.0,11.83,11.89,11.83,11.86,46900.0
2012-03-02 10:20:00,11.86,11.86,11.83,11.83,15600.0,11.86,11.86,11.83,11.83,15600.0
2012-03-02 10:30:00,11.83,11.83,11.8,11.8,16000.0,11.83,11.83,11.8,11.8,16000.0
2012-03-02 10:40:00,11.8,11.81,11.8,11.81,7100.0,11.8,11.81,11.8,11.81,7100.0
2012-03-02 10:50:00,11.8,11.82,11.77,11.78,51300.0,11.8,11.82,11.77,11.78,51300.0
2012-03-02 11:00:00,11.77,11.78,11.76,11.77,74900.0,11.77,11.78,11.76,11.77,74900.0
2012-03-02 11:10:00,11.77,11.77,11.74,11.76,73800.0,11.77,11.77,11.74,11.76,73800.0
2012-03-02 11:20:00,11.75,11.76,11.74,11.75,20800.0,11.75,11.76,11.74,11.75,20800.0
2012-03-02 11:30:00,11.75,11.76,11.75,11.75,33400.0,11.75,11.76,11.75,11.75,33400.0
2012-03-02 11:40:00,11.75,11.75,11.67,11.68,220100.0,11.75,11.75,11.67,11.68,220100.0
2012-03-02 11:50:00,11.68,11.69,11.65,11.69,55600.0,11.68,11.69,11.65,11.69,55600.0
2012-03-02 12:00:00,11.68,11.68,11.66,11.66,75100.0,11.68,11.68,11.66,11.66,75100.0
2012-03-02 12:10:00,11.66,11.67,11.64,11.64,20900.0,11.66,11.67,11.64,11.64,20900.0
2012-03-02 12:20:00,11.63,11.64,11.61,11.64,50400.0,11.63,11.64,11.61,11.64,50400.0
2012-03-02 12:30:00,11.64,11.65,11.63,11.65,11800.0,11.64,11.65,11.63,11.65,11800.0
2012-03-02 12:40:00,11.64,11.65,11.64,11.65,9200.0,11.64,11.65,11.64,11.65,9200.0
2012-03-02 12:50:00,11.64,11.65,11.64,11.64,8900.0,11.64,11.65,11.64,11.64,8900.0
2012-03-02 13:00:00,11.65,11.65,11.64,11.65,14800.0,11.65,11.65,11.64,11.65,14800.0
2012-03-02 13:10:00,11.65,11.65,11.64,11.65,22000.0,11.65,11.65,11.64,11.65,22000.0
2012-03-02 13:20:00,11.65,11.65,11.64,11.65,25900.0,11.65,11.65,11.64,11.65,25900.0
2012-03-02 13:30:00,11.65,11.67,11.65,11.67,45700.0,11.65,11.67,11.65,11.67,45700.0
2012-03-02 13:40:00,11.67,11.67,11.66,11.67,8700.0,11.67,11.67,11.66,11.67,8700.0
2012-03-02 13:50:00,11.67,11.71,11.66,11.7,49200.0,11.67,11.71,11.66,11.7,49200.0
2012-03-02 14:00:00,11.69,11.7,11.69,11.69,43600.0,11.69,11.7,11.69,11.69,43600.0
2012-03-02 14:10:00,11.69,11.7,11.68,11.7,21300.0,11.69,11.7,11.68,11.7,21300.0
2012-03-02 14:20:00,11.7,11.7,11.67,11.68,117900.0,11.7,11.7,11.67,11.68,117900.0
2012-03-02 14:30:00,11.68,11.68,11.67,11.68,7800.0,11.68,11.68,11.67,11.68,7800.0
2012-03-02 14:40:00,11.68,11.68,11.65,11.65,33800.0,11.68,11.68,11.65,11.65,33800.0
2012-03-02 14:50:00,11.65,11.67,11.64,11.66,58300.0,11.65,11.67,11.64,11.66,58300.0
2012-03-02 15:00:00,11.66,11.67,11.62,11.64,96000.0,11.66,11.67,11.62,11.64,96000.0
2012-03-02 15:10:00,11.64,11.65,11.64,11.65,17100.0,11.64,11.65,11.64,11.65,17100.0
2012-03-02 15:20:00,11.64,11.65,11.63,11.63,17800.0,11.64,11.65,11.63,11.63,17800.0
2012-03-02 15:30:00,11.64,11.68,11.63,11.63,52400.0,11.64,11.68,11.63,11.63,52400.0
2012-03-02 15:40:00,11.64,11.64,11.6,11.6,94500.0,11.64,11.64,11.6,11.6,94500.0
2012-03-02 15:50:00,11.61,11.63,11.59,11.63,224000.0,11.61,11.63,11.59,11.63,224000.0
2012-03-05 09:30:00,11.63,11.65,11.53,11.54,82200.0,11.63,11.65,11.53,11.54,82200.0
2012-03-05 09:40:00,11.55,11.59,11.51,11.52,89700.0,11.55,11.59,11.51,11.52,89700.0
2012-03-05 09:50:00,11.53,11.57,11.51,11.56,108900.0,11.53,11.57,11.51,11.56,108900.0
2012-03-05 10:00:00,11.56,11.6,11.54,11.54,122100.0,11.56,11.6,11.54,11.54,122100.0
2012-03-05 10:10:00,11.54,11.55,11.5,11.5,55600.0,11.54,11.55,11.5,11.5,55600.0
2012-03-05 10:20:00,11.5,11.51,11.43,11.45,152500.0,11.5,11.51,11.43,11.45,152500.0
2012-03-05 10:30:00,11.45,11.49,11.44,11.45,53100.0,11.45,11.49,11.44,11.45,53100.0
2012-03-05 10:40:00,11.45,11.46,11.41,11.45,98900.0,11.45,11.46,11.41,11.45,98900.0
2012-03-05 10:50:00,11.45,11.46,11.43,11.45,29600.0,11.45,11.46,11.43,11.45,29600.0
2012-03-05 11:00:00,11.46,11.48,11.44,11.46,46200.0,11.46,11.48,11.44,11.46,46200.0
2012-03-05 11:10:00,11.47,11.47,11.38,11.43,105900.0,11.47,11.47,11.38,11.43,105900.0
2012-03-05 11:20:00,11.44,11.49,11.43,11.49,40100.0,11.44,11.49,11.43,11.49,40100.0
2012-03-05 11:30:00,11.48,11.49,11.46,11.46,27800.0,11.48,11.49,11.46,11.46,27800.0
2012-03-05 11:40:00,11.45,11.47,11.44,11.46,38300.0,11.45,11.47,11.44,11.46,38300.0
2012-03-05 11:50:00,11.47,11.47,11.43,11.43,23500.0,11.47,11.47,11.43,11.43,23500.0
2012-03-05 12:00:00,11.44,11.45,11.43,11.44,23500.0,11.44,11.45,11.43,11.44,23500.0
2012-03-05 12:10:00,11.44,11.45,11.43,11.43,23800.0,11.44,11.45,11.43,11.43,23800.0
2012-03-05 12:20:00,11.43,11.44,11.41,11.41,57000.0,11.43,11.44,11.41,11.41,57000.0
2012-03-05 12:30:00,11.42,11.43,11.4,11.42,25800.0,11.42,11.43,11.4,11.42,25800.0
2012-03-05 12:40:00,11.43,11.43,11.4,11.41,41500.0,11.43,11.43,11.4,11.41,41500.0
2012-03-05 12:50:00,11.41,11.42,11.39,11.4,26100.0,11.41,11.42,11.39,11.4,26100.0
2012-03-05 13:00:00,11.41,11.43,11.39,11.41,40400.0,11.41,11.43,11.39,11.41,40400.0
2012-03-05 13:10:00,11.42,11.43,11.41,11.42,18900.0,11.42,11.43,11.41,11.42,18900.0
2012-03-05 13:20:00,11.42,11.43,11.41,11.41,23800.0,11.42,11.43,11.41,11.41,23800.0
2012-03-05 13:30:00,11.42,11.42,11.4,11.41,17100.0,11.42,11.42,11.4,11.41,17100.0
2012-03-05 13:40:00,11.4,11.42,11.39,11.42,27700.0,11.4,11.42,11.39,11.42,27700.0
2012-03-05 13:50:00,11.42,11.42,11.37,11.39,65100.0,11.42,11.42,11.37,11.39,65100.0
2012-03-05 14:00:00,11.4,11.42,11.39,11.41,26100.0,11.4,11.42,11.39,11.41,26100.0
2012-03-05 14:10:00,11.42,11.44,11.41,11.43,49000.0,11.42,11.44,11.41,11.43,49000.0
2012-03-05 14:20:00,11.42,11.46,11.42,11.43,67600.0,11.42,11.46,11.42,11.43,67600.0
2012-03-05 14:30:00,11.43,11.44,11.39,11.43,63900.0,11.43,11.44,11.39,11.43,63900.0
2012-03-05 14:40:00,11.43,11.44,11.42,11.44,17100.0,11.43,11.44,11.42,11.44,17100.0
2012-03-05 14:50:00,11.44,11.5,11.43,11.49,84500.0,11.44,11.5,11.43,11.49,84500.0
2012-03-05 15:00:00,11.48,11.51,11.48,11.5,22100.0,11.48,11.51,11.48,11.5,22100.0
2012-03-05 15:10:00,11.5,11.54,11.5,11.54,26600.0,11.5,11.54,11.5,11.54,26600.0
2012-03-05 15:20:00,11.54,11.55,11.51,11.52,59500.0,11.54,11.55,11.51,11.52,59500.0
2012-03-05 15:30:00,11.53,11.53,11.52,11.53,36000.0,11.53,11.53,11.52,11.53,36000.0
2012-03-05 15:40:00,11.53,11.54,11.5,11.51,121900.0,11.53,11.54,11.5,11.51,121900.0
2012-03-05 15:50:00,11.51,11.55,11.47,11.51,513000.0,11.51,11.55,11.47,11.51,513000.0
2012-03-06 09:30:00,11.37,11.57,11.34,11.37,214400.0,11.37,11.57,11.34,11.37,214400.0
2012-03-06 09:40:00,11.37,11.38,11.33,11.35,125100.0,11.37,11.38,11.33,11.35,125100.0
2012-03-06 09:50:00,11.36,11.45,11.32,11.45,125300.0,11.36,11.45,11.32,11.45,125300.0
2012-03-06 10:00:00,11.45,11.46,11.4,11.42,121000.0,11.45,11.46,11.4,11.42,121000.0
2012-03-06 10:10:00,11.41,11.42,11.32,11.34,98400.0,11.41,11.42,11.32,11.34,98400.0
2012-03-06 10:20:00,11.34,11.38,11.3,11.38,95300.0,11.34,11.38,11.3,11.38,95300.0
2012-03-06 10:30:00,11.38,11.47,11.37,11.45,190000.0,11.38,11.47,11.37,11.45,190000.0
2012-03-06 10:40:00,11.45,11.45,11.38,11.38,36300.0,11.45,11.45,11.38,11.38,36300.0
2012-03-06 10:50:00,11.38,11.42,11.33,11.41,89500.0,11.38,11.42,11.33,11.41,89500.0
2012-03-06 11:00:00,11.4,11.45,11.39,11.45,64500.0,11.4,11.45,11.39,11.45,64500.0
2012-03-06 11:10:00,11.44,11.44,11.4,11.4,44400.0,11.44,11.44,11.4,11.4,44400.0
2012-03-06 11:20:00,11.4,11.41,11.36,11.39,62800.0,11.4,11.41,11.36,11.39,62800.0
2012-03-06 11:30:00,11.39,11.39,11.32,11.33,42300.0,11.39,11.39,11.32,11.33,42300.0
2012-03-06 11:40:00,11.34,11.35,11.28,11.29,41400.0,11.34,11.35,11.28,11.29,41400.0
2012-03-06 11:50:00,11.29,11.33,11.28,11.33,92500.0,11.29,11.33,11.28,11.33,92500.0
2012-03-06 12:00:00,11.33,11.34,11.28,11.28,61800.0,11.33,11.34,11.28,11.28,61800.0
2012-03-06 12:10:00,11.29,11.31,11.27,11.3,45700.0,11.29,11.31,11.27,11.3,45700.0
2012-03-06 12:20:00,11.3,11.31,11.28,11.3,26900.0,11.3,11.31,11.28,11.3,26900.0
2012-03-06 12:30:00,11.3,11.32,11.3,11.32,24300.0,11.3,11.32,11.3,11.32,24300.0
2012-03-06 12:40:00,11.32,11.32,11.29,11.3,40500.0,11.32,11.32,11.29,11.3,40500.0
2012-03-06 12:50:00,11.31,11.32,11.29,11.3,37300.0,11.31,11.32,11.29,11.3,37300.0
2012-03-06 13:00:00,11.31,11.33,11.29,11.31,53200.0,11.31,11.33,11.29,11.31,53200.0
2012-03-06 13:10:00,11.3,11.31,11.28,11.3,22700.0,11.3,11.31,11.28,11.3,22700.0
2012-03-06 13:20:00,11.3,11.31,11.29,11.3,58100.0,11.3,11.31,11.29,11.3,58100.0
2012-03-06 13:30:00,11.31,11.33,11.31,11.33,13500.0,11.31,11.33,11.31,11.33,13500.0
2012-03-06 13:40:00,11.33,11.33,11.29,11.32,41800.0,11.33,11.33,11.29,11.32,41800.0
2012-03-06 13:50:00,11.32,11.32,11.3,11.3,10400.0,11.32,11.32,11.3,11.3,10400.0
2012-03-06 14:00:00,11.3,11.31,11.28,11.29,33900.0,11.3,11.31,11.28,11.29,33900.0
2012-03-06 14:10:00,11.29,11.3,11.28,11.28,27100.0,11.29,11.3,11.28,11.28,27100.0
2012-03-06 14:20:00,11.29,11.29,11.26,11.27,85800.0,11.29,11.29,11.26,11.27,85800.0
2012-03-06 14:30:00,11.27,11.28,11.24,11.26,42600.0,11.27,11.28,11.24,11.26,42600.0
2012-03-06 14:40:00,11.26,11.29,11.25,11.29,37100.0,11.26,11.29,11.25,11.29,37100.0
2012-03-06 14:50:00,11.29,11.3,11.29,11.3,35900.0,11.29,11.3,11.29,11.3,35900.0
2012-03-06 15:00:00,11.3,11.33,11.29,11.3,43200.0,11.3,11.33,11.29,11.3,43200.0
2012-03-06 15:10:00,11.3,11.35,11.3,11.35,47300.0,11.3,11.35,11.3,11.35,47300.0
2012-03-06 15:20:00,11.35,11.35,11.31,11.31,51000.0,11.35,11.35,11.31,11.31,51000.0
2012-03-06 15:30:00,11.32,11.32,11.28,11.3,50900.0,11.32,11.32,11.28,11.3,50900.0
2012-03-06 15:40:00,11.3,11.33,11.3,11.33,70600.0,11.3,11.33,11.3,11.33,70600.0
2012-03-06 15:50:00,11.32,11.35,11.31,11.32,205200.0,11.32,11.35,11.31,11.32,205200.0
2012-03-07 09:30:00,11.36,11.44,11.32,11.39,74500.0,11.36,11.44,11.32,11.39,74500.0
2012-03-07 09:40:00,11.38,11.42,11.35,11.35,37700.0,11.38,11.42,11.35,11.35,37700.0
2012-03-07 09:50:00,11.36,11.41,11.35,11.39,32400.0,11.36,11.41,11.35,11.39,32400.0
2012-03-07 10:00:00,11.4,11.44,11.39,11.42,109900.0,11.4,11.44,11.39,11.42,109900.0
2012-03-07 10:10:00,11.41,11.43,11.41,11.43,20400.0,11.41,11.43,11.41,11.43,20400.0
2012-03-07 10:20:00,11.43,11.43,11.4,11.43,40600.0,11.43,11.43,11.4,11.43,40600.0
2012-03-07 10:30:00,11.43,11.44,11.42,11.43,24100.0,11.43,11.44,11.42,11.43,24100.0
2012-03-07 10:40:00,11.42,11.43,11.4,11.4,36900.0,11.42,11.43,11.4,11.4,36900.0
2012-03-07 10:50:00,11.4,11.43,11.4,11.43,40800.0,11.4,11.43,11.4,11.43,40800.0
2012-03-07 11:00:00,11.43,11.46,11.42,11.46,18200.0,11.43,11.46,11.42,11.46,18200.0
2012-03-07 11:10:00,11.46,11.49,11.46,11.49,33900.0,11.46,11.49,11.46,11.49,33900.0
2012-03-07 11:20:00,11.49,11.5,11.48,11.49,33800.0,11.49,11.5,11.48,11.49,33800.0
2012-03-07 11:30:00,11.48,11.49,11.43,11.43,24100.0,11.48,11.49,11.43,11.43,24100.0
2012-03-07 11:40:00,11.44,11.45,11.43,11.43,16600.0,11.44,11.45,11.43,11.43,16600.0
2012-03-07 11:50:00,11.44,11.44,11.43,11.44,7100.0,11.44,11.44,11.43,11.44,7100.0
2012-03-07 12:00:00,11.44,11.44,11.42,11.42,13500.0,11.44,11.44,11.42,11.42,13500.0
2012-03-07 12:10:00,11.42,11.43,11.42,11.43,4900.0,11.42,11.43,11.42,11.43,4900.0
2012-03-07 12:20:00,11.43,11.45,11.42,11.44,27700.0,11.43,11.45,11.42,11.44,27700.0
2012-03-07 12:30:00,11.44,11.44,11.42,11.43,21100.0,11.44,11.44,11.42,11.43,21100.0
2012-03-07 12:40:00,11.43,11.44,11.42,11.43,18600.0,11.43,11.44,11.42,11.43,18600.0
2012-03-07 12:50:00,11.43,11.43,11.43,11.43,5300.0,11.43,11.43,11.43,11.43,5300.0
2012-03-07 13:00:00,11.43,11.44,11.41,11.43,50500.0,11.43,11.44,11.41,11.43,50500.0
2012-03-07 13:10:00,11.43,11.45,11.43,11.45,20800.0,11.43,11.45,11.43,11.45,20800.0
2012-03-07 13:20:00,11.45,11.46,11.44,11.45,13800.0,11.45,11.46,11.44,11.45,13800.0
2012-03-07 13:30:00,11.45,11.46,11.44,11.46,24000.0,11.45,11.46,11.44,11.46,24000.0
2012-03-07 13:40:00,11.46,11.46,11.45,11.46,82400.0,11.46,11.46,11.45,11.46,82400.0
2012-03-07 13:50:00,11.46,11.47,11.46,11.46,15700.0,11.46,11.47,11.46,11.46,15700.0
2012-03-07 14:00:00,11.47,11.48,11.47,11.48,44100.0,11.47,11.48,11.47,11.48,44100.0
2012-03-07 14:10:00,11.48,11.48,11.47,11.48,6600.0,11.48,11.48,11.47,11.48,6600.0
2012-03-07 14:20:00,11.48,11.48,11.44,11.47,43000.0,11.48,11.48,11.44,11.47,43000.0
2012-03-07 14:30:00,11.47,11.47,11.45,11.46,75500.0,11.47,11.47,11.45,11.46,75500.0
2012-03-07 14:40:00,11.46,11.47,11.45,11.46,15100.0,11.46,11.47,11.45,11.46,15100.0
2012-03-07 14:50:00,11.47,11.48,11.46,11.48,102100.0,11.47,11.48,11.46,11.48,102100.0
2012-03-07 15:00:00,11.47,11.48,11.45,11.45,20500.0,11.47,11.48,11.45,11.45,20500.0
2012-03-07 15:10:00,11.46,11.48,11.45,11.46,56500.0,11.46,11.48,11.45,11.46,56500.0
2012-03-07 15:20:00,11.47,11.49,11.46,11.49,147600.0,11.47,11.49,11.46,11.49,147600.0
2012-03-07 15:30:00,11.49,11.49,11.47,11.48,33400.0,11.49,11.49,11.47,11.48,33400.0
2012-03-07 15:40:00,11.48,11.52,11.48,11.52,108900.0,11.48,11.52,11.48,11.52,108900.0
2012-03-07 15:50:00,11.51,11.52,11.5,11.5,177600.0,11.51,11.52,11.5,11.5,177600.0
2012-03-08 09:30:00,11.59,11.64,11.57,11.59,92900.0,11.59,11.64,11.57,11.59,92900.0
2012-03-08 09:40:00,11.6,11.62,11.59,11.62,209800.0,11.6,11.62,11.59,11.62,209800.0
2012-03-08 09:50:00,11.61,11.73,11.6,11.69,332500.0,11.61,11.73,11.6,11.69,332500.0
2012-03-08 10:00:00,11.68,11.7,11.64,11.69,153500.0,11.68,11.7,11.64,11.69,153500.0
2012-03-08 10:10:00,11.69,11.69,11.65,11.69,93400.0,11.69,11.69,11.65,11.69,93400.0
2012-03-08 10:20:00,11.69,11.71,11.68,11.71,177600.0,11.69,11.71,11.68,11.71,177600.0
2012-03-08 10:30:00,11.71,11.77,11.71,11.76,157800.0,11.71,11.77,11.71,11.76,157800.0
2012-03-08 10:40:00,11.76,11.86,11.73,11.85,228000.0,11.76,11.86,11.73,11.85,228000.0
2012-03-08 10:50:00,11.86,11.86,11.84,11.86,60700.0,11.86,11.86,11.84,11.86,60700.0
2012-03-08 11:00:00,11.85,11.89,11.85,11.88,73000.0,11.85,11.89,11.85,11.88,73000.0
2012-03-08 11:10:00,11.88,11.9,11.87,11.87,38900.0,11.88,11.9,11.87,11.87,38900.0
2012-03-08 11:20:00,11.88,11.88,11.85,11.85,20500.0,11.88,11.88,11.85,11.85,20500.0
2012-03-08 11:30:00,11.85,11.86,11.83,11.85,141600.0,11.85,11.86,11.83,11.85,141600.0
2012-03-08 11:40:00,11.86,11.86,11.83,11.83,20100.0,11.86,11.86,11.83,11.83,20100.0
2012-03-08 11:50:00,11.84,11.86,11.8,11.83,82900.0,11.84,11.86,11.8,11.83,82900.0
2012-03-08 12:00:00,11.83,11.86,11.82,11.84,82600.0,11.83,11.86,11.82,11.84,82600.0
2012-03-08 12:10:00,11.85,11.87,11.85,11.87,62200.0,11.85,11.87,11.85,11.87,62200.0
2012-03-08 12:20:00,11.86,11.87,11.85,11.86,20500.0,11.86,11.87,11.85,11.86,20500.0
2012-03-08 12:30:00,11.85,11.87,11.85,11.87,25300.0,11.85,11.87,11.85,11.87,25300.0
2012-03-08 12:40:00,11.87,11.88,11.86,11.87,52900.0,11.87,11.88,11.86,11.87,52900.0
2012-03-08 12:50:00,11.87,11.88,11.86,11.86,19700.0,11.87,11.88,11.86,11.86,19700.0
2012-03-08 13:00:00,11.86,11.86,11.85,11.85,32900.0,11.86,11.86,11.85,11.85,32900.0
2012-03-08 13:10:00,11.86,11.87,11.85,11.85,220700.0,11.86,11.87,11.85,11.85,220700.0
2012-03-08 13:20:00,11.85,11.86,11.84,11.85,72700.0,11.85,11.86,11.84,11.85,72700.0
2012-03-08 13:30:00,11.86,11.86,11.84,11.85,21000.0,11.86,11.86,11.84,11.85,21000.0
2012-03-08 13:40:00,11.85,11.86,11.83,11.84,22400.0,11.85,11.86,11.83,11.84,22400.0
2012-03-08 13:50:00,11.84,11.84,11.8,11.84,112900.0,11.84,11.84,11.8,11.84,112900.0
2012-03-08 14:00:00,11.84,11.85,11.82,11.83,26800.0,11.84,11.85,11.82,11.83,26800.0
2012-03-08 14:10:00,11.83,11.84,11.82,11.83,137200.0,11.83,11.84,11.82,11.83,137200.0
2012-03-08 14:20:00,11.83,11.85,11.82,11.85,32800.0,11.83,11.85,11.82,11.85,32800.0
2012-03-08 14:30:00,11.85,11.85,11.84,11.85,48200.0,11.85,11.85,11.84,11.85,48200.0
2012-03-08 14:40:00,11.85,11.89,11.84,11.88,135300.0,11.85,11.89,11.84,11.88,135300.0
2012-03-08 14:50:00,11.88,11.91,11.87,11.9,96900.0,11.88,11.91,11.87,11.9,96900.0
2012-03-08 15:00:00,11.89,11.9,11.88,11.89,93000.0,11.89,11.9,11.88,11.89,93000.0
2012-03-08 15:10:00,11.9,11.93,11.89,11.92,152800.0,11.9,11.93,11.89,11.92,152800.0
2012-03-08 15:20:00,11.91,11.93,11.9,11.92,168900.0,11.91,11.93,11.9,11.92,168900.0
2012-03-08 15:30:00,11.92,11.99,11.92,11.97,392500.0,11.92,11.99,11.92,11.97,392500.0
2012-03-08 15:40:00,11.97,12.0,11.96,11.99,325100.0,11.97,12.0,11.96,11.99,325100.0
2012-03-08 15:50:00,11.99,11.99,11.95,11.96,831400.0,11.99,11.99,11.95,11.96,831400.0
2012-03-09 09:30:00,11.95,12.06,11.94,12.06,172600.0,11.95,12.06,11.94,12.06,172600.0
2012-03-09 09:40:00,12.06,12.1,12.02,12.08,206100.0,12.06,12.1,12.02,12.08,206100.0
2012-03-09 09:50:00,12.07,12.09,12.01,12.03,123500.0,12.07,12.09,12.01,12.03,123500.0
2012-03-09 10:00:00,12.04,12.08,12.02,12.07,128700.0,12.04,12.08,12.02,12.07,128700.0
2012-03-09 10:10:00,12.08,12.13,12.05,12.13,216500.0,12.08,12.13,12.05,12.13,216500.0
2012-03-09 10:20:00,12.13,12.24,12.12,12.22,404600.0,12.13,12.24,12.12,12.22,404600.0
2012-03-09 10:30:00,12.22,12.25,12.21,12.22,139400.0,12.22,12.25,12.21,12.22,139400.0
2012-03-09 10:40:00,12.22,12.23,12.17,12.17,89600.0,12.22,12.23,12.17,12.17,89600.0
2012-03-09 10:50:00,12.18,12.21,12.17,12.19,91700.0,12.18,12.21,12.17,12.19,91700.0
2012-03-09 11:00:00,12.18,12.19,12.13,12.15,124700.0,12.18,12.19,12.13,12.15,124700.0
2012-03-09 11:10:00,12.16,12.16,12.12,12.13,77700.0,12.16,12.16,12.12,12.13,77700.0
2012-03-09 11:20:00,12.13,12.13,12.05,12.05,165700.0,12.13,12.13,12.05,12.05,165700.0
2012-03-09 11:30:00,12.05,12.07,12.04,12.07,79900.0,12.05,12.07,12.04,12.07,79900.0
2012-03-09 11:40:00,12.07,12.09,12.05,12.07,67700.0,12.07,12.09,12.05,12.07,67700.0
2012-03-09 11:50:00,12.07,12.09,12.07,12.08,26100.0,12.07,12.09,12.07,12.08,26100.0
2012-03-09 12:00:00,12.07,12.08,12.06,12.07,19600.0,12.07,12.08,12.06,12.07,19600.0
2012-03-09 12:10:00,12.07,12.12,12.06,12.1,78800.0,12.07,12.12,12.06,12.1,78800.0
2012-03-09 12:20:00,12.11,12.11,12.1,12.11,37800.0,12.11,12.11,12.1,12.11,37800.0
2012-03-09 12:30:00,12.11,12.11,12.09,12.1,36400.0,12.11,12.11,12.09,12.1,36400.0
2012-03-09 12:40:00,12.1,12.11,12.09,12.1,25800.0,12.1,12.11,12.09,12.1,25800.0
2012-03-09 12:50:00,12.1,12.1,12.09,12.1,36000.0,12.1,12.1,12.09,12.1,36000.0
2012-03-09 13:00:00,12.1,12.1,12.09,12.1,17600.0,12.1,12.1,12.09,12.1,17600.0
2012-03-09 13:10:00,12.1,12.1,12.09,12.1,17500.0,12.1,12.1,12.09,12.1,17500.0
2012-03-09 13:20:00,12.1,12.1,12.06,12.07,39600.0,12.1,12.1,12.06,12.07,39600.0
2012-03-09 13:30:00,12.07,12.07,12.06,12.07,12400.0,12.07,12.07,12.06,12.07,12400.0
2012-03-09 13:40:00,12.07,12.09,12.05,12.07,106100.0,12.07,12.09,12.05,12.07,106100.0
2012-03-09 13:50:00,12.07,12.07,12.05,12.06,19000.0,12.07,12.07,12.05,12.06,19000.0
2012-03-09 14:00:00,12.05,12.06,12.02,12.02,28000.0,12.05,12.06,12.02,12.02,28000.0
2012-03-09 14:10:00,12.02,12.03,12.02,12.03,17200.0,12.02,12.03,12.02,12.03,17200.0
2012-03-09 14:20:00,12.03,12.03,12.02,12.03,14200.0,12.03,12.03,12.02,12.03,14200.0
2012-03-09 14:30:00,12.03,12.03,12.02,12.03,12100.0,12.03,12.03,12.02,12.03,12100.0
2012-03-09 14:40:00,12.03,12.03,12.01,12.02,28600.0,12.03,12.03,12.01,12.02,28600.0
2012-03-09 14:50:00,12.02,12.02,11.95,11.98,206700.0,12.02,12.02,11.95,11.98,206700.0
2012-03-09 15:00:00,11.98,12.01,11.98,12.01,49100.0,11.98,12.01,11.98,12.01,49100.0
2012-03-09 15:10:00,12.01,12.01,11.97,11.97,42100.0,12.01,12.01,11.97,11.97,42100.0
2012-03-09 15:20:00,11.98,11.98,11.96,11.97,86400.0,11.98,11.98,11.96,11.97,86400.0
2012-03-09 15:30:00,11.96,12.01,11.96,12.01,151600.0,11.96,12.01,11.96,12.01,151600.0
2012-03-09 15:40:00,12.01,12.01,11.99,12.0,105100.0,12.01,12.01,11.99,12.0,105100.0
2012-03-09 15:50:00,12.0,12.03,11.99,12.01,270800.0,12.0,12.03,11.99,12.01,270800.0
2012-03-12 09:30:00,11.99,12.02,11.94,12.01,56100.0,11.99,12.02,11.94,12.01,56100.0
2012-03-12 09:40:00,12.0,12.03,11.97,12.0,55900.0,12.0,12.03,11.97,12.0,55900.0
2012-03-12 09:50:00,12.0,12.04,11.99,12.03,56200.0,12.0,12.04,11.99,12.03,56200.0
2012-03-12 10:00:00,12.03,12.04,12.0,12.04,78900.0,12.03,12.04,12.0,12.04,78900.0
2012-03-12 10:10:00,12.02,12.06,12.01,12.05,62200.0,12.02,12.06,12.01,12.05,62200.0
2012-03-12 10:20:00,12.05,12.06,12.03,12.03,84500.0,12.05,12.06,12.03,12.03,84500.0
2012-03-12 10:30:00,12.03,12.03,11.95,11.96,33400.0,12.03,12.03,11.95,11.96,33400.0
2012-03-12 10:40:00,11.95,11.99,11.95,11.97,93000.0,11.95,11.99,11.95,11.97,93000.0
2012-03-12 10:50:00,11.97,12.0,11.96,11.98,23800.0,11.97,12.0,11.96,11.98,23800.0
2012-03-12 11:00:00,11.98,11.99,11.93,11.94,51700.0,11.98,11.99,11.93,11.94,51700.0
2012-03-12 11:10:00,11.94,11.96,11.93,11.93,31200.0,11.94,11.96,11.93,11.93,31200.0
2012-03-12 11:20:00,11.93,11.93,11.88,11.93,51000.0,11.93,11.93,11.88,11.93,51000.0
2012-03-12 11:30:00,11.93,11.96,11.92,11.96,33100.0,11.93,11.96,11.92,11.96,33100.0
2012-03-12 11:40:00,11.96,11.96,11.94,11.96,15700.0,11.96,11.96,11.94,11.96,15700.0
2012-03-12 11:50:00,11.95,11.99,11.95,11.95,29500.0,11.95,11.99,11.95,11.95,29500.0
2012-03-12 12:00:00,11.95,12.01,11.95,12.0,49200.0,11.95,12.01,11.95,12.0,49200.0
2012-03-12 12:10:00,12.0,12.04,11.99,12.02,34500.0,12.0,12.04,11.99,12.02,34500.0
2012-03-12 12:20:00,12.02,12.03,12.01,12.03,14200.0,12.02,12.03,12.01,12.03,14200.0
2012-03-12 12:30:00,12.02,12.04,12.02,12.04,29900.0,12.02,12.04,12.02,12.04,29900.0
2012-03-12 12:40:00,12.04,12.04,12.02,12.04,21400.0,12.04,12.04,12.02,12.04,21400.0
2012-03-12 12:50:00,12.04,12.04,12.02,12.04,16000.0,12.04,12.04,12.02,12.04,16000.0
2012-03-12 13:00:00,12.04,12.04,12.02,12.04,20800.0,12.04,12.04,12.02,12.04,20800.0
2012-03-12 13:10:00,12.03,12.04,12.01,12.02,32400.0,12.03,12.04,12.01,12.02,32400.0
2012-03-12 13:20:00,12.01,12.01,11.99,11.99,48900.0,12.01,12.01,11.99,11.99,48900.0
2012-03-12 13:30:00,11.99,12.0,11.99,11.99,3600.0,11.99,12.0,11.99,11.99,3600.0
2012-03-12 13:40:00,12.0,12.01,11.99,12.0,10100.0,12.0,12.01,11.99,12.0,10100.0
2012-03-12 13:50:00,12.0,12.01,12.0,12.0,9500.0,12.0,12.01,12.0,12.0,9500.0
2012-03-12 14:00:00,12.0,12.01,11.98,11.98,14600.0,12.0,12.01,11.98,11.98,14600.0
2012-03-12 14:10:00,11.98,12.0,11.98,11.99,15500.0,11.98,12.0,11.98,11.99,15500.0
2012-03-12 14:20:00,11.99,12.0,11.97,11.99,38400.0,11.99,12.0,11.97,11.99,38400.0
2012-03-12 14:30:00,11.99,12.0,11.97,11.98,30200.0,11.99,12.0,11.97,11.98,30200.0
2012-03-12 14:40:00,11.98,11.98,11.97,11.98,4500.0,11.98,11.98,11.97,11.98,4500.0
2012-03-12 14:50:00,11.98,11.99,11.97,11.99,49100.0,11.98,11.99,11.97,11.99,49100.0
2012-03-12 15:00:00,11.99,12.0,11.99,12.0,10000.0,11.99,12.0,11.99,12.0,10000.0
2012-03-12 15:10:00,12.0,12.0,11.98,12.0,31500.0,12.0,12.0,11.98,12.0,31500.0
2012-03-12 15:20:00,12.0,12.01,11.99,11.99,28400.0,12.0,12.01,11.99,11.99,28400.0
2012-03-12 15:30:00,11.99,12.0,11.95,11.96,60000.0,11.99,12.0,11.95,11.96,60000.0
2012-03-12 15:40:00,11.96,11.97,11.95,11.96,23600.0,11.96,11.97,11.95,11.96,23600.0
2012-03-12 15:50:00,11.96,11.96,11.95,11.95,81300.0,11.96,11.96,11.95,11.95,81300.0
2012-03-13 09:30:00,12.0,12.05,11.99,12.05,48700.0,12.0,12.05,11.99,12.05,48700.0
2012-03-13 09:40:00,12.05,12.14,12.01,12.13,135100.0,12.05,12.14,12.01,12.13,135100.0
2012-03-13 09:50:00,12.13,12.19,12.12,12.15,139100.0,12.13,12.19,12.12,12.15,139100.0
2012-03-13 10:00:00,12.16,12.18,12.1,12.13,138700.0,12.16,12.18,12.1,12.13,138700.0
2012-03-13 10:10:00,12.13,12.16,12.08,12.09,41400.0,12.13,12.16,12.08,12.09,41400.0
2012-03-13 10:20:00,12.08,12.11,12.08,12.11,35600.0,12.08,12.11,12.08,12.11,35600.0
2012-03-13 10:30:00,12.11,12.17,12.11,12.16,26500.0,12.11,12.17,12.11,12.16,26500.0
2012-03-13 10:40:00,12.16,12.16,12.14,12.15,41500.0,12.16,12.16,12.14,12.15,41500.0
2012-03-13 10:50:00,12.15,12.17,12.14,12.16,53500.0,12.15,12.17,12.14,12.16,53500.0
2012-03-13 11:00:00,12.15,12.21,12.14,12.2,162300.0,12.15,12.21,12.14,12.2,162300.0
2012-03-13 11:10:00,12.2,12.24,12.2,12.23,62800.0,12.2,12.24,12.2,12.23,62800.0
2012-03-13 11:20:00,12.23,12.24,12.2,12.2,128000.0,12.23,12.24,12.2,12.2,128000.0
2012-03-13 11:30:00,12.2,12.24,12.19,12.23,55800.0,12.2,12.24,12.19,12.23,55800.0
2012-03-13 11:40:00,12.24,12.25,12.17,12.17,109300.0,12.24,12.25,12.17,12.17,109300.0
2012-03-13 11:50:00,12.18,12.19,12.17,12.18,100400.0,12.18,12.19,12.17,12.18,100400.0
2012-03-13 12:00:00,12.18,12.2,12.18,12.2,77000.0,12.18,12.2,12.18,12.2,77000.0
2012-03-13 12:10:00,12.2,12.2,12.16,12.17,107100.0,12.2,12.2,12.16,12.17,107100.0
2012-03-13 12:20:00,12.17,12.17,12.15,12.17,47800.0,12.17,12.17,12.15,12.17,47800.0
2012-03-13 12:30:00,12.17,12.2,12.17,12.17,37400.0,12.17,12.2,12.17,12.17,37400.0
2012-03-13 12:40:00,12.17,12.2,12.17,12.19,19100.0,12.17,12.2,12.17,12.19,19100.0
2012-03-13 12:50:00,12.2,12.21,12.2,12.21,25800.0,12.2,12.21,12.2,12.21,25800.0
2012-03-13 13:00:00,12.2,12.21,12.2,12.2,19800.0,12.2,12.21,12.2,12.2,19800.0
2012-03-13 13:10:00,12.2,12.2,12.18,12.18,16800.0,12.2,12.2,12.18,12.18,16800.0
2012-03-13 13:20:00,12.19,12.21,12.19,12.19,22900.0,12.19,12.21,12.19,12.19,22900.0
2012-03-13 13:30:00,12.19,12.19,12.18,12.19,7100.0,12.19,12.19,12.18,12.19,7100.0
2012-03-13 13:40:00,12.18,12.19,12.18,12.18,35400.0,12.18,12.19,12.18,12.18,35400.0
2012-03-13 13:50:00,12.18,12.19,12.16,12.18,33700.0,12.18,12.19,12.16,12.18,33700.0
2012-03-13 14:00:00,12.17,12.18,12.15,12.15,392500.0,12.17,12.18,12.15,12.15,392500.0
2012-03-13 14:10:00,12.16,12.19,12.15,12.19,41700.0,12.16,12.19,12.15,12.19,41700.0
2012-03-13 14:20:00,12.19,12.2,12.14,12.16,41600.0,12.19,12.2,12.14,12.16,41600.0
2012-03-13 14:30:00,12.17,12.19,12.16,12.19,36300.0,12.17,12.19,12.16,12.19,36300.0
2012-03-13 14:40:00,12.18,12.19,12.14,12.14,38000.0,12.18,12.19,12.14,12.14,38000.0
2012-03-13 14:50:00,12.14,12.15,12.12,12.15,37100.0,12.14,12.15,12.12,12.15,37100.0
2012-03-13 15:00:00,12.15,12.19,12.13,12.16,85700.0,12.15,12.19,12.13,12.16,85700.0
2012-03-13 15:10:00,12.17,12.21,12.17,12.21,75400.0,12.17,12.21,12.17,12.21,75400.0
2012-03-13 15:20:00,12.22,12.25,12.19,12.22,75900.0,12.22,12.25,12.19,12.22,75900.0
2012-03-13 15:30:00,12.22,12.27,12.21,12.24,137300.0,12.22,12.27,12.21,12.24,137300.0
2012-03-13 15:40:00,12.24,12.27,12.23,12.24,93700.0,12.24,12.27,12.23,12.24,93700.0
2012-03-13 15:50:00,12.24,12.29,12.24,12.28,201300.0,12.24,12.29,12.24,12.28,201300.0
2012-03-14 09:30:00,12.25,12.25,12.17,12.18,98000.0,12.25,12.25,12.17,12.18,98000.0
2012-03-14 09:40:00,12.18,12.26,12.16,12.25,55300.0,12.18,12.26,12.16,12.25,55300.0
2012-03-14 09:50:00,12.25,12.26,12.23,12.23,42100.0,12.25,12.26,12.23,12.23,42100.0
2012-03-14 10:00:00,12.24,12.27,12.23,12.25,76300.0,12.24,12.27,12.23,12.25,76300.0
2012-03-14 10:10:00,12.25,12.27,12.24,12.25,29600.0,12.25,12.27,12.24,12.25,29600.0
2012-03-14 10:20:00,12.25,12.25,12.18,12.18,66800.0,12.25,12.25,12.18,12.18,66800.0
2012-03-14 10:30:00,12.19,12.19,12.15,12.18,47200.0,12.19,12.19,12.15,12.18,47200.0
2012-03-14 10:40:00,12.18,12.19,12.17,12.19,21800.0,12.18,12.19,12.17,12.19,21800.0
2012-03-14 10:50:00,12.19,12.19,12.13,12.13,30200.0,12.19,12.19,12.13,12.13,30200.0
2012-03-14 11:00:00,12.13,12.14,12.11,12.12,36900.0,12.13,12.14,12.11,12.12,36900.0
2012-03-14 11:10:00,12.12,12.13,12.09,12.09,45200.0,12.12,12.13,12.09,12.09,45200.0
2012-03-14 11:20:00,12.09,12.1,12.09,12.09,13400.0,12.09,12.1,12.09,12.09,13400.0
2012-03-14 11:30:00,12.09,12.11,12.09,12.1,16800.0,12.09,12.11,12.09,12.1,16800.0
2012-03-14 11:40:00,12.1,12.11,12.09,12.09,22400.0,12.1,12.11,12.09,12.09,22400.0
2012-03-14 11:50:00,12.09,12.1,12.09,12.1,7200.0,12.09,12.1,12.09,12.1,7200.0
2012-03-14 12:00:00,12.09,12.1,12.09,12.09,8700.0,12.09,12.1,12.09,12.09,8700.0
2012-03-14 12:10:00,12.08,12.11,12.08,12.1,40500.0,12.08,12.11,12.08,12.1,40500.0
2012-03-14 12:20:00,12.1,12.11,12.1,12.11,7600.0,12.1,12.11,12.1,12.11,7600.0
2012-03-14 12:30:00,12.11,12.13,12.09,12.13,24700.0,12.11,12.13,12.09,12.13,24700.0
2012-03-14 12:40:00,12.13,12.14,12.12,12.14,16100.0,12.13,12.14,12.12,12.14,16100.0
2012-03-14 12:50:00,12.13,12.14,12.12,12.12,32800.0,12.13,12.14,12.12,12.12,32800.0
2012-03-14 13:00:00,12.12,12.18,12.12,12.17,44900.0,12.12,12.18,12.12,12.17,44900.0
2012-03-14 13:10:00,12.17,12.17,12.15,12.15,7700.0,12.17,12.17,12.15,12.15,7700.0
2012-03-14 13:20:00,12.15,12.17,12.15,12.17,12800.0,12.15,12.17,12.15,12.17,12800.0
2012-03-14 13:30:00,12.16,12.17,12.13,12.15,33400.0,12.16,12.17,12.13,12.15,33400.0
2012-03-14 13:40:00,12.15,12.15,12.12,12.13,234300.0,12.15,12.15,12.12,12.13,234300.0
2012-03-14 13:50:00,12.13,12.14,12.12,12.12,95000.0,12.13,12.14,12.12,12.12,95000.0
2012-03-14 14:00:00,12.12,12.13,12.1,12.1,44000.0,12.12,12.13,12.1,12.1,44000.0
2012-03-14 14:10:00,12.1,12.1,12.05,12.05,55800.0,12.1,12.1,12.05,12.05,55800.0
2012-03-14 14:20:00,12.05,12.1,12.04,12.1,48900.0,12.05,12.1,12.04,12.1,48900.0
2012-03-14 14:30:00,12.09,12.12,12.09,12.11,19100.0,12.09,12.12,12.09,12.11,19100.0
2012-03-14 14:40:00,12.12,12.14,12.09,12.13,42300.0,12.12,12.14,12.09,12.13,42300.0
2012-03-14 14:50:00,12.13,12.14,12.11,12.13,25100.0,12.13,12.14,12.11,12.13,25100.0
2012-03-14 15:00:00,12.13,12.14,12.12,12.13,16500.0,12.13,12.14,12.12,12.13,16500.0
2012-03-14 15:10:00,12.14,12.14,12.11,12.12,24700.0,12.14,12.14,12.11,12.12,24700.0
2012-03-14 15:20:00,12.11,12.17,12.11,12.17,41800.0,12.11,12.17,12.11,12.17,41800.0
2012-03-14 15:30:00,12.16,12.18,12.13,12.13,34000.0,12.16,12.18,12.13,12.13,34000.0
2012-03-14 15:40:00,12.13,12.14,12.12,12.12,36600.0,12.13,12.14,12.12,12.12,36600.0
2012-03-14 15:50:00,12.13,12.15,12.13,12.15,115500.0,12.13,12.15,12.13,12.15,115500.0
2012-03-15 09:30:00,12.15,12.15,12.07,12.12,52100.0,12.15,12.15,12.07,12.12,52100.0
2012-03-15 09:40:00,12.11,12.15,12.11,12.14,6800.0,12.11,12.15,12.11,12.14,6800.0
2012-03-15 09:50:00,12.15,12.2,12.14,12.18,71700.0,12.15,12.2,12.14,12.18,71700.0
2012-03-15 10:00:00,12.19,12.21,12.15,12.18,82000.0,12.19,12.21,12.15,12.18,82000.0
2012-03-15 10:10:00,12.18,12.26,12.16,12.24,114500.0,12.18,12.26,12.16,12.24,114500.0
2012-03-15 10:20:00,12.24,12.26,12.21,12.21,35700.0,12.24,12.26,12.21,12.21,35700.0
2012-03-15 10:30:00,12.22,12.22,12.19,12.19,30300.0,12.22,12.22,12.19,12.19,30300.0
2012-03-15 10:40:00,12.19,12.23,12.15,12.15,47000.0,12.19,12.23,12.15,12.15,47000.0
2012-03-15 10:50:00,12.15,12.18,12.14,12.14,66800.0,12.15,12.18,12.14,12.14,66800.0
2012-03-15 11:00:00,12.14,12.16,12.13,12.15,77200.0,12.14,12.16,12.13,12.15,77200.0
2012-03-15 11:10:00,12.16,12.19,12.15,12.17,60500.0,12.16,12.19,12.15,12.17,60500.0
2012-03-15 11:20:00,12.17,12.23,12.17,12.23,65900.0,12.17,12.23,12.17,12.23,65900.0
2012-03-15 11:30:00,12.23,12.26,12.23,12.25,58300.0,12.23,12.26,12.23,12.25,58300.0
2012-03-15 11:40:00,12.25,12.28,12.25,12.27,97000.0,12.25,12.28,12.25,12.27,97000.0
2012-03-15 11:50:00,12.28,12.28,12.26,12.27,51900.0,12.28,12.28,12.26,12.27,51900.0
2012-03-15 12:00:00,12.27,12.28,12.26,12.27,36500.0,12.27,12.28,12.26,12.27,36500.0
2012-03-15 12:10:00,12.28,12.28,12.26,12.28,51400.0,12.28,12.28,12.26,12.28,51400.0
2012-03-15 12:20:00,12.27,12.3,12.27,12.29,61500.0,12.27,12.3,12.27,12.29,61500.0
2012-03-15 12:30:00,12.29,12.3,12.28,12.3,24800.0,12.29,12.3,12.28,12.3,24800.0
2012-03-15 12:40:00,12.29,12.35,12.29,12.33,167800.0,12.29,12.35,12.29,12.33,167800.0
2012-03-15 12:50:00,12.33,12.34,12.33,12.34,50600.0,12.33,12.34,12.33,12.34,50600.0
2012-03-15 13:00:00,12.34,12.38,12.33,12.38,80100.0,12.34,12.38,12.33,12.38,80100.0
2012-03-15 13:10:00,12.38,12.41,12.37,12.4,77400.0,12.38,12.41,12.37,12.4,77400.0
2012-03-15 13:20:00,12.4,12.4,12.37,12.37,94400.0,12.4,12.4,12.37,12.37,94400.0
2012-03-15 13:30:00,12.38,12.39,12.36,12.39,56100.0,12.38,12.39,12.36,12.39,56100.0
2012-03-15 13:40:00,12.38,12.39,12.32,12.32,129900.0,12.38,12.39,12.32,12.32,129900.0
2012-03-15 13:50:00,12.32,12.33,12.28,12.29,91400.0,12.32,12.33,12.28,12.29,91400.0
2012-03-15 14:00:00,12.3,12.32,12.27,12.31,125800.0,12.3,12.32,12.27,12.31,125800.0
2012-03-15 14:10:00,12.32,12.33,12.3,12.32,26800.0,12.32,12.33,12.3,12.32,26800.0
2012-03-15 14:20:00,12.33,12.35,12.33,12.33,55500.0,12.33,12.35,12.33,12.33,55500.0
2012-03-15 14:30:00,12.33,12.34,12.3,12.3,21400.0,12.33,12.34,12.3,12.3,21400.0
2012-03-15 14:40:00,12.31,12.32,12.29,12.31,67000.0,12.31,12.32,12.29,12.31,67000.0
2012-03-15 14:50:00,12.3,12.33,12.3,12.31,32700.0,12.3,12.33,12.3,12.31,32700.0
2012-03-15 15:00:00,12.31,12.34,12.3,12.33,70300.0,12.31,12.34,12.3,12.33,70300.0
2012-03-15 15:10:00,12.33,12.36,12.32,12.34,86700.0,12.33,12.36,12.32,12.34,86700.0
2012-03-15 15:20:00,12.34,12.36,12.34,12.36,62700.0,12.34,12.36,12.34,12.36,62700.0
2012-03-15 15:30:00,12.36,12.38,12.35,12.38,91100.0,12.36,12.38,12.35,12.38,91100.0
2012-03-15 15:40:00,12.38,12.39,12.35,12.36,180200.0,12.38,12.39,12.35,12.36,180200.0
2012-03-15 15:50:00,12.36,12.4,12.35,12.39,254700.0,12.36,12.4,12.35,12.39,254700.0
2012-03-16 09:30:00,12.44,12.44,12.33,12.37,430100.0,12.44,12.44,12.33,12.37,430100.0
2012-03-16 09:40:00,12.37,12.38,12.33,12.33,80300.0,12.37,12.38,12.33,12.33,80300.0
2012-03-16 09:50:00,12.33,12.33,12.28,12.28,27500.0,12.33,12.33,12.28,12.28,27500.0
2012-03-16 10:00:00,12.29,12.34,12.28,12.32,43000.0,12.29,12.34,12.28,12.32,43000.0
2012-03-16 10:10:00,12.32,12.32,12.27,12.29,48700.0,12.32,12.32,12.27,12.29,48700.0
2012-03-16 10:20:00,12.28,12.31,12.28,12.3,29400.0,12.28,12.31,12.28,12.3,29400.0
2012-03-16 10:30:00,12.3,12.33,12.3,12.32,44000.0,12.3,12.33,12.3,12.32,44000.0
2012-03-16 10:40:00,12.33,12.33,12.3,12.31,12600.0,12.33,12.33,12.3,12.31,12600.0
2012-03-16 10:50:00,12.31,12.31,12.3,12.3,9000.0,12.31,12.31,12.3,12.3,9000.0
2012-03-16 11:00:00,12.3,12.31,12.29,12.29,27500.0,12.3,12.31,12.29,12.29,27500.0
2012-03-16 11:10:00,12.28,12.29,12.26,12.26,19400.0,12.28,12.29,12.26,12.26,19400.0
2012-03-16 11:20:00,12.26,12.27,12.23,12.23,23500.0,12.26,12.27,12.23,12.23,23500.0
2012-03-16 11:30:00,12.24,12.24,12.23,12.24,17100.0,12.24,12.24,12.23,12.24,17100.0
2012-03-16 11:40:00,12.24,12.25,12.23,12.25,29800.0,12.24,12.25,12.23,12.25,29800.0
2012-03-16 11:50:00,12.25,12.29,12.25,12.29,64100.0,12.25,12.29,12.25,12.29,64100.0
2012-03-16 12:00:00,12.28,12.29,12.28,12.29,7900.0,12.28,12.29,12.28,12.29,7900.0
2012-03-16 12:10:00,12.28,12.3,12.28,12.29,19800.0,12.28,12.3,12.28,12.29,19800.0
2012-03-16 12:20:00,12.3,12.3,12.28,12.28,18600.0,12.3,12.3,12.28,12.28,18600.0
2012-03-16 12:30:00,12.28,12.31,12.28,12.3,39000.0,12.28,12.31,12.28,12.3,39000.0
2012-03-16 12:40:00,12.31,12.32,12.3,12.3,20800.0,12.31,12.32,12.3,12.3,20800.0
2012-03-16 12:50:00,12.3,12.31,12.29,12.29,36100.0,12.3,12.31,12.29,12.29,36100.0
2012-03-16 13:00:00,12.29,12.29,12.28,12.28,10900.0,12.29,12.29,12.28,12.28,10900.0
2012-03-16 13:10:00,12.28,12.3,12.28,12.29,33900.0,12.28,12.3,12.28,12.29,33900.0
2012-03-16 13:20:00,12.29,12.37,12.29,12.37,214200.0,12.29,12.37,12.29,12.37,214200.0
2012-03-16 13:30:00,12.37,12.39,12.35,12.38,200100.0,12.37,12.39,12.35,12.38,200100.0
2012-03-16 13:40:00,12.39,12.39,12.34,12.36,88800.0,12.39,12.39,12.34,12.36,88800.0
2012-03-16 13:50:00,12.35,12.39,12.35,12.39,51400.0,12.35,12.39,12.35,12.39,51400.0
2012-03-16 14:00:00,12.38,12.39,12.38,12.39,53500.0,12.38,12.39,12.38,12.39,53500.0
2012-03-16 14:10:00,12.38,12.39,12.38,12.38,73700.0,12.38,12.39,12.38,12.38,73700.0
2012-03-16 14:20:00,12.38,12.39,12.38,12.38,40100.0,12.38,12.39,12.38,12.38,40100.0
2012-03-16 14:30:00,12.38,12.39,12.37,12.37,66400.0,12.38,12.39,12.37,12.37,66400.0
2012-03-16 14:40:00,12.38,12.38,12.35,12.35,85300.0,12.38,12.38,12.35,12.35,85300.0
2012-03-16 14:50:00,12.36,12.37,12.34,12.37,130500.0,12.36,12.37,12.34,12.37,130500.0
2012-03-16 15:00:00,12.37,12.37,12.36,12.37,41300.0,12.37,12.37,12.36,12.37,41300.0
2012-03-16 15:10:00,12.36,12.37,12.33,12.33,96300.0,12.36,12.37,12.33,12.33,96300.0
2012-03-16 15:20:00,12.33,12.36,12.33,12.36,89800.0,12.33,12.36,12.33,12.36,89800.0
2012-03-16 15:30:00,12.35,12.36,12.34,12.34,50600.0,12.35,12.36,12.34,12.34,50600.0
2012-03-16 15:40:00,12.35,12.35,12.34,12.34,59500.0,12.35,12.35,12.34,12.34,59500.0
2012-03-16 15:50:00,12.34,12.34,12.3,12.33,273600.0,12.34,12.34,12.3,12.33,273600.0
2012-03-19 09:30:00,12.34,12.39,12.28,12.39,110400.0,12.34,12.39,12.28,12.39,110400.0
2012-03-19 09:40:00,12.39,12.44,12.38,12.44,118500.0,12.39,12.44,12.38,12.44,118500.0
2012-03-19 09:50:00,12.44,12.47,12.43,12.45,107200.0,12.44,12.47,12.43,12.45,107200.0
2012-03-19 10:00:00,12.45,12.46,12.35,12.35,123500.0,12.45,12.46,12.35,12.35,123500.0
2012-03-19 10:10:00,12.35,12.39,12.35,12.38,53500.0,12.35,12.39,12.35,12.38,53500.0
2012-03-19 10:20:00,12.39,12.43,12.38,12.42,70200.0,12.39,12.43,12.38,12.42,70200.0
2012-03-19 10:30:00,12.42,12.48,12.42,12.47,75900.0,12.42,12.48,12.42,12.47,75900.0
2012-03-19 10:40:00,12.48,12.55,12.47,12.54,234500.0,12.48,12.55,12.47,12.54,234500.0
2012-03-19 10:50:00,12.53,12.54,12.51,12.51,42400.0,12.53,12.54,12.51,12.51,42400.0
2012-03-19 11:00:00,12.51,12.52,12.46,12.46,139800.0,12.51,12.52,12.46,12.46,139800.0
2012-03-19 11:10:00,12.45,12.46,12.43,12.43,29000.0,12.45,12.46,12.43,12.43,29000.0
2012-03-19 11:20:00,12.43,12.47,12.43,12.46,63800.0,12.43,12.47,12.43,12.46,63800.0
2012-03-19 11:30:00,12.47,12.53,12.47,12.52,97600.0,12.47,12.53,12.47,12.52,97600.0
2012-03-19 11:40:00,12.53,12.58,12.53,12.55,101900.0,12.53,12.58,12.53,12.55,101900.0
2012-03-19 11:50:00,12.55,12.59,12.55,12.59,61500.0,12.55,12.59,12.55,12.59,61500.0
2012-03-19 12:00:00,12.59,12.6,12.57,12.58,70200.0,12.59,12.6,12.57,12.58,70200.0
2012-03-19 12:10:00,12.58,12.58,12.53,12.54,71300.0,12.58,12.58,12.53,12.54,71300.0
2012-03-19 12:20:00,12.54,12.54,12.53,12.53,14800.0,12.54,12.54,12.53,12.53,14800.0
2012-03-19 12:30:00,12.54,12.58,12.54,12.58,153000.0,12.54,12.58,12.54,12.58,153000.0
2012-03-19 12:40:00,12.58,12.6,12.57,12.57,51900.0,12.58,12.6,12.57,12.57,51900.0
2012-03-19 12:50:00,12.58,12.58,12.55,12.55,22100.0,12.58,12.58,12.55,12.55,22100.0
2012-03-19 13:00:00,12.56,12.56,12.51,12.52,38600.0,12.56,12.56,12.51,12.52,38600.0
2012-03-19 13:10:00,12.51,12.54,12.51,12.54,58200.0,12.51,12.54,12.51,12.54,58200.0
2012-03-19 13:20:00,12.54,12.56,12.53,12.55,67300.0,12.54,12.56,12.53,12.55,67300.0
2012-03-19 13:30:00,12.55,12.56,12.54,12.55,27000.0,12.55,12.56,12.54,12.55,27000.0
2012-03-19 13:40:00,12.54,12.56,12.53,12.54,33600.0,12.54,12.56,12.53,12.54,33600.0
2012-03-19 13:50:00,12.53,12.55,12.51,12.51,50900.0,12.53,12.55,12.51,12.51,50900.0
2012-03-19 14:00:00,12.51,12.54,12.51,12.54,21900.0,12.51,12.54,12.51,12.54,21900.0
2012-03-19 14:10:00,12.54,12.56,12.54,12.55,74200.0,12.54,12.56,12.54,12.55,74200.0
2012-03-19 14:20:00,12.55,12.56,12.53,12.53,16500.0,12.55,12.56,12.53,12.53,16500.0
2012-03-19 14:30:00,12.53,12.54,12.5,12.51,51100.0,12.53,12.54,12.5,12.51,51100.0
2012-03-19 14:40:00,12.5,12.51,12.5,12.5,12600.0,12.5,12.51,12.5,12.5,12600.0
2012-03-19 14:50:00,12.5,12.51,12.48,12.48,42800.0,12.5,12.51,12.48,12.48,42800.0
2012-03-19 15:00:00,12.48,12.51,12.48,12.49,118800.0,12.48,12.51,12.48,12.49,118800.0
2012-03-19 15:10:00,12.48,12.49,12.46,12.46,36000.0,12.48,12.49,12.46,12.46,36000.0
2012-03-19 15:20:00,12.46,12.47,12.44,12.45,70500.0,12.46,12.47,12.44,12.45,70500.0
2012-03-19 15:30:00,12.45,12.46,12.44,12.45,24400.0,12.45,12.46,12.44,12.45,24400.0
2012-03-19 15:40:00,12.45,12.46,12.42,12.43,68900.0,12.45,12.46,12.42,12.43,68900.0
2012-03-19 15:50:00,12.42,12.43,12.41,12.42,210600.0,12.42,12.43,12.41,12.42,210600.0
2012-03-20 09:30:00,12.31,12.36,12.25,12.28,85300.0,12.31,12.36,12.25,12.28,85300.0
2012-03-20 09:40:00,12.26,12.27,12.18,12.21,74600.0,12.26,12.27,12.18,12.21,74600.0
2012-03-20 09:50:00,12.22,12.28,12.18,12.21,92300.0,12.22,12.28,12.18,12.21,92300.0
2012-03-20 10:00:00,12.21,12.25,12.19,12.23,85600.0,12.21,12.25,12.19,12.23,85600.0
2012-03-20 10:10:00,12.23,12.24,12.19,12.19,31200.0,12.23,12.24,12.19,12.19,31200.0
2012-03-20 10:20:00,12.19,12.2,12.15,12.15,79100.0,12.19,12.2,12.15,12.15,79100.0
2012-03-20 10:30:00,12.15,12.18,12.15,12.16,45800.0,12.15,12.18,12.15,12.16,45800.0
2012-03-20 10:40:00,12.17,12.17,12.15,12.16,17400.0,12.17,12.17,12.15,12.16,17400.0
2012-03-20 10:50:00,12.15,12.17,12.15,12.15,98600.0,12.15,12.17,12.15,12.15,98600.0
2012-03-20 11:00:00,12.16,12.18,12.16,12.18,26000.0,12.16,12.18,12.16,12.18,26000.0
2012-03-20 11:10:00,12.17,12.18,12.15,12.15,30900.0,12.17,12.18,12.15,12.15,30900.0
2012-03-20 11:20:00,12.15,12.18,12.15,12.16,64300.0,12.15,12.18,12.15,12.16,64300.0
2012-03-20 11:30:00,12.17,12.17,12.15,12.15,39200.0,12.17,12.17,12.15,12.15,39200.0
2012-03-20 11:40:00,12.15,12.16,12.12,12.12,65700.0,12.15,12.16,12.12,12.12,65700.0
2012-03-20 11:50:00,12.12,12.12,12.11,12.12,23500.0,12.12,12.12,12.11,12.12,23500.0
2012-03-20 12:00:00,12.11,12.13,12.1,12.1,68100.0,12.11,12.13,12.1,12.1,68100.0
2012-03-20 12:10:00,12.1,12.11,12.09,12.09,30500.0,12.1,12.11,12.09,12.09,30500.0
2012-03-20 12:20:00,12.09,12.09,12.06,12.06,31100.0,12.09,12.09,12.06,12.06,31100.0
2012-03-20 12:30:00,12.07,12.07,12.06,12.07,6000.0,12.07,12.07,12.06,12.07,6000.0
2012-03-20 12:40:00,12.07,12.07,12.05,12.05,20300.0,12.07,12.07,12.05,12.05,20300.0
2012-03-20 12:50:00,12.05,12.07,12.05,12.07,25000.0,12.05,12.07,12.05,12.07,25000.0
2012-03-20 13:00:00,12.07,12.09,12.06,12.09,69400.0,12.07,12.09,12.06,12.09,69400.0
2012-03-20 13:10:00,12.09,12.1,12.08,12.09,35900.0,12.09,12.1,12.08,12.09,35900.0
2012-03-20 13:20:00,12.09,12.09,12.07,12.08,39000.0,12.09,12.09,12.07,12.08,39000.0
2012-03-20 13:30:00,12.08,12.11,12.07,12.11,54400.0,12.08,12.11,12.07,12.11,54400.0
2012-03-20 13:40:00,12.11,12.14,12.1,12.14,67200.0,12.11,12.14,12.1,12.14,67200.0
2012-03-20 13:50:00,12.14,12.17,12.13,12.17,65500.0,12.14,12.17,12.13,12.17,65500.0
2012-03-20 14:00:00,12.17,12.17,12.16,12.16,19500.0,12.17,12.17,12.16,12.16,19500.0
2012-03-20 14:10:00,12.17,12.22,12.16,12.22,37200.0,12.17,12.22,12.16,12.22,37200.0
2012-03-20 14:20:00,12.21,12.23,12.19,12.19,74000.0,12.21,12.23,12.19,12.19,74000.0
2012-03-20 14:30:00,12.2,12.2,12.18,12.18,81800.0,12.2,12.2,12.18,12.18,81800.0
2012-03-20 14:40:00,12.19,12.21,12.18,12.2,27000.0,12.19,12.21,12.18,12.2,27000.0
2012-03-20 14:50:00,12.19,12.2,12.19,12.2,20600.0,12.19,12.2,12.19,12.2,20600.0
2012-03-20 15:00:00,12.2,12.21,12.19,12.2,57800.0,12.2,12.21,12.19,12.2,57800.0
2012-03-20 15:10:00,12.2,12.21,12.2,12.2,25000.0,12.2,12.21,12.2,12.2,25000.0
2012-03-20 15:20:00,12.2,12.21,12.16,12.16,100000.0,12.2,12.21,12.16,12.16,100000.0
2012-03-20 15:30:00,12.16,12.19,12.15,12.16,152000.0,12.16,12.19,12.15,12.16,152000.0
2012-03-20 15:40:00,12.16,12.17,12.13,12.17,117600.0,12.16,12.17,12.13,12.17,117600.0
2012-03-20 15:50:00,12.17,12.22,12.17,12.19,440800.0,12.17,12.22,12.17,12.19,440800.0
2012-03-21 09:30:00,12.19,12.24,12.12,12.15,82200.0,12.19,12.24,12.12,12.15,82200.0
2012-03-21 09:40:00,12.15,12.21,12.13,12.2,95800.0,12.15,12.21,12.13,12.2,95800.0
2012-03-21 09:50:00,12.19,12.21,12.13,12.15,48800.0,12.19,12.21,12.13,12.15,48800.0
2012-03-21 10:00:00,12.16,12.18,12.1,12.1,81300.0,12.16,12.18,12.1,12.1,81300.0
2012-03-21 10:10:00,12.1,12.18,12.1,12.15,55300.0,12.1,12.18,12.1,12.15,55300.0
2012-03-21 10:20:00,12.16,12.19,12.15,12.17,17700.0,12.16,12.19,12.15,12.17,17700.0
2012-03-21 10:30:00,12.18,12.21,12.17,12.21,45100.0,12.18,12.21,12.17,12.21,45100.0
2012-03-21 10:40:00,12.21,12.22,12.18,12.18,39800.0,12.21,12.22,12.18,12.18,39800.0
2012-03-21 10:50:00,12.19,12.2,12.17,12.18,39100.0,12.19,12.2,12.17,12.18,39100.0
2012-03-21 11:00:00,12.17,12.19,12.15,12.17,45000.0,12.17,12.19,12.15,12.17,45000.0
2012-03-21 11:10:00,12.18,12.19,12.16,12.17,27200.0,12.18,12.19,12.16,12.17,27200.0
2012-03-21 11:20:00,12.18,12.18,12.15,12.15,27400.0,12.18,12.18,12.15,12.15,27400.0
2012-03-21 11:30:00,12.16,12.2,12.16,12.18,43400.0,12.16,12.2,12.16,12.18,43400.0
2012-03-21 11:40:00,12.18,12.21,12.18,12.18,41000.0,12.18,12.21,12.18,12.18,41000.0
2012-03-21 11:50:00,12.18,12.2,12.17,12.2,34300.0,12.18,12.2,12.17,12.2,34300.0
2012-03-21 12:00:00,12.2,12.22,12.19,12.21,46900.0,12.2,12.22,12.19,12.21,46900.0
2012-03-21 12:10:00,12.22,12.25,12.21,12.23,43400.0,12.22,12.25,12.21,12.23,43400.0
2012-03-21 12:20:00,12.23,12.24,12.22,12.22,31500.0,12.23,12.24,12.22,12.22,31500.0
2012-03-21 12:30:00,12.22,12.23,12.22,12.22,14700.0,12.22,12.23,12.22,12.22,14700.0
2012-03-21 12:40:00,12.22,12.23,12.2,12.2,27300.0,12.22,12.23,12.2,12.2,27300.0
2012-03-21 12:50:00,12.2,12.21,12.2,12.2,19500.0,12.2,12.21,12.2,12.2,19500.0
2012-03-21 13:00:00,12.2,12.21,12.19,12.2,33500.0,12.2,12.21,12.19,12.2,33500.0
2012-03-21 13:10:00,12.19,12.2,12.15,12.18,72500.0,12.19,12.2,12.15,12.18,72500.0
2012-03-21 13:20:00,12.18,12.19,12.17,12.19,19700.0,12.18,12.19,12.17,12.19,19700.0
2012-03-21 13:30:00,12.19,12.21,12.18,12.21,53200.0,12.19,12.21,12.18,12.21,53200.0
2012-03-21 13:40:00,12.21,12.21,12.18,12.2,68200.0,12.21,12.21,12.18,12.2,68200.0
2012-03-21 13:50:00,12.2,12.22,12.19,12.21,20000.0,12.2,12.22,12.19,12.21,20000.0
2012-03-21 14:00:00,12.21,12.23,12.21,12.22,16500.0,12.21,12.23,12.21,12.22,16500.0
2012-03-21 14:10:00,12.23,12.24,12.22,12.23,25700.0,12.23,12.24,12.22,12.23,25700.0
2012-03-21 14:20:00,12.23,12.24,12.21,12.21,31800.0,12.23,12.24,12.21,12.21,31800.0
2012-03-21 14:30:00,12.21,12.25,12.21,12.23,41600.0,12.21,12.25,12.21,12.23,41600.0
2012-03-21 14:40:00,12.24,12.26,12.23,12.26,14400.0,12.24,12.26,12.23,12.26,14400.0
2012-03-21 14:50:00,12.26,12.26,12.24,12.24,27700.0,12.26,12.26,12.24,12.24,27700.0
2012-03-21 15:00:00,12.24,12.28,12.24,12.26,47400.0,12.24,12.28,12.24,12.26,47400.0
2012-03-21 15:10:00,12.27,12.28,12.26,12.27,28300.0,12.27,12.28,12.26,12.27,28300.0
2012-03-21 15:20:00,12.28,12.29,12.27,12.29,31200.0,12.28,12.29,12.27,12.29,31200.0
2012-03-21 15:30:00,12.29,12.29,12.23,12.23,82200.0,12.29,12.29,12.23,12.23,82200.0
2012-03-21 15:40:00,12.23,12.24,12.22,12.24,57400.0,12.23,12.24,12.22,12.24,57400.0
2012-03-21 15:50:00,12.23,12.24,12.18,12.18,291200.0,12.23,12.24,12.18,12.18,291200.0
2012-03-22 09:30:00,12.1,12.11,12.02,12.08,69100.0,12.1,12.11,12.02,12.08,69100.0
2012-03-22 09:40:00,12.08,12.14,12.07,12.13,84300.0,12.08,12.14,12.07,12.13,84300.0
2012-03-22 09:50:00,12.13,12.13,12.07,12.08,12600.0,12.13,12.13,12.07,12.08,12600.0
2012-03-22 10:00:00,12.09,12.12,12.07,12.1,31700.0,12.09,12.12,12.07,12.1,31700.0
2012-03-22 10:10:00,12.09,12.12,12.04,12.07,53000.0,12.09,12.12,12.04,12.07,53000.0
2012-03-22 10:20:00,12.07,12.09,12.06,12.07,31200.0,12.07,12.09,12.06,12.07,31200.0
2012-03-22 10:30:00,12.08,12.08,12.05,12.05,38500.0,12.08,12.08,12.05,12.05,38500.0
2012-03-22 10:40:00,12.05,12.08,12.03,12.05,61800.0,12.05,12.08,12.03,12.05,61800.0
2012-03-22 10:50:00,12.06,12.06,12.03,12.03,27200.0,12.06,12.06,12.03,12.03,27200.0
2012-03-22 11:00:00,12.04,12.06,12.01,12.02,73100.0,12.04,12.06,12.01,12.02,73100.0
2012-03-22 11:10:00,12.03,12.06,12.03,12.04,15300.0,12.03,12.06,12.03,12.04,15300.0
2012-03-22 11:20:00,12.05,12.08,12.05,12.07,40100.0,12.05,12.08,12.05,12.07,40100.0
2012-03-22 11:30:00,12.08,12.08,12.06,12.06,15900.0,12.08,12.08,12.06,12.06,15900.0
2012-03-22 11:40:00,12.07,12.08,12.05,12.07,10100.0,12.07,12.08,12.05,12.07,10100.0
2012-03-22 11:50:00,12.07,12.1,12.07,12.09,20200.0,12.07,12.1,12.07,12.09,20200.0
2012-03-22 12:00:00,12.1,12.12,12.09,12.11,36300.0,12.1,12.12,12.09,12.11,36300.0
2012-03-22 12:10:00,12.11,12.13,12.1,12.12,21800.0,12.11,12.13,12.1,12.12,21800.0
2012-03-22 12:20:00,12.12,12.12,12.11,12.11,12600.0,12.12,12.12,12.11,12.11,12600.0
2012-03-22 12:30:00,12.11,12.12,12.1,12.1,18000.0,12.11,12.12,12.1,12.1,18000.0
2012-03-22 12:40:00,12.1,12.13,12.1,12.12,9000.0,12.1,12.13,12.1,12.12,9000.0
2012-03-22 12:50:00,12.12,12.14,12.12,12.14,20200.0,12.12,12.14,12.12,12.14,20200.0
2012-03-22 13:00:00,12.13,12.14,12.11,12.11,22800.0,12.13,12.14,12.11,12.11,22800.0
2012-03-22 13:10:00,12.11,12.12,12.11,12.12,3400.0,12.11,12.12,12.11,12.12,3400.0
2012-03-22 13:20:00,12.11,12.13,12.1,12.13,28900.0,12.11,12.13,12.1,12.13,28900.0
2012-03-22 13:30:00,12.12,12.15,12.12,12.14,11100.0,12.12,12.15,12.12,12.14,11100.0
2012-03-22 13:40:00,12.15,12.15,12.14,12.15,5400.0,12.15,12.15,12.14,12.15,5400.0
2012-03-22 13:50:00,12.15,12.15,12.12,12.13,34900.0,12.15,12.15,12.12,12.13,34900.0
2012-03-22 14:00:00,12.13,12.14,12.12,12.14,24500.0,12.13,12.14,12.12,12.14,24500.0
2012-03-22 14:10:00,12.13,12.15,12.13,12.13,15800.0,12.13,12.15,12.13,12.13,15800.0
2012-03-22 14:20:00,12.13,12.17,12.12,12.15,31100.0,12.13,12.17,12.12,12.15,31100.0
2012-03-22 14:30:00,12.15,12.16,12.14,12.14,29400.0,12.15,12.16,12.14,12.14,29400.0
2012-03-22 14:40:00,12.14,12.15,12.11,12.11,14800.0,12.14,12.15,12.11,12.11,14800.0
2012-03-22 14:50:00,12.11,12.12,12.11,12.11,7300.0,12.11,12.12,12.11,12.11,7300.0
2012-03-22 15:00:00,12.11,12.12,12.06,12.07,76400.0,12.11,12.12,12.06,12.07,76400.0
2012-03-22 15:10:00,12.08,12.09,12.05,12.07,33200.0,12.08,12.09,12.05,12.07,33200.0
2012-03-22 15:20:00,12.07,12.11,12.05,12.1,68200.0,12.07,12.11,12.05,12.1,68200.0
2012-03-22 15:30:00,12.11,12.14,12.08,12.13,62500.0,12.11,12.14,12.08,12.13,62500.0
2012-03-22 15:40:00,12.14,12.16,12.12,12.14,158900.0,12.14,12.16,12.12,12.14,158900.0
2012-03-22 15:50:00,12.14,12.14,12.12,12.12,125400.0,12.14,12.14,12.12,12.12,125400.0
2012-03-23 09:30:00,12.13,12.15,12.04,12.06,33900.0,12.13,12.15,12.04,12.06,33900.0
2012-03-23 09:40:00,12.05,12.05,11.98,11.99,91700.0,12.05,12.05,11.98,11.99,91700.0
2012-03-23 09:50:00,11.99,12.0,11.95,11.96,100000.0,11.99,12.0,11.95,11.96,100000.0
2012-03-23 10:00:00,11.95,11.96,11.87,11.91,184300.0,11.95,11.96,11.87,11.91,184300.0
2012-03-23 10:10:00,11.91,11.96,11.9,11.95,245400.0,11.91,11.96,11.9,11.95,245400.0
2012-03-23 10:20:00,11.95,11.97,11.93,11.96,154500.0,11.95,11.97,11.93,11.96,154500.0
2012-03-23 10:30:00,11.95,12.0,11.95,11.99,74800.0,11.95,12.0,11.95,11.99,74800.0
2012-03-23 10:40:00,11.99,12.0,11.96,11.98,31100.0,11.99,12.0,11.96,11.98,31100.0
2012-03-23 10:50:00,11.98,12.0,11.98,11.99,29900.0,11.98,12.0,11.98,11.99,29900.0
2012-03-23 11:00:00,12.0,12.0,11.99,11.99,6500.0,12.0,12.0,11.99,11.99,6500.0
2012-03-23 11:10:00,11.99,12.0,11.98,12.0,24500.0,11.99,12.0,11.98,12.0,24500.0
2012-03-23 11:20:00,12.0,12.01,11.99,12.0,48800.0,12.0,12.01,11.99,12.0,48800.0
2012-03-23 11:30:00,12.0,12.01,11.99,12.0,21800.0,12.0,12.01,11.99,12.0,21800.0
2012-03-23 11:40:00,11.99,12.0,11.98,11.99,32400.0,11.99,12.0,11.98,11.99,32400.0
2012-03-23 11:50:00,11.98,12.0,11.98,11.99,28100.0,11.98,12.0,11.98,11.99,28100.0
2012-03-23 12:00:00,11.99,11.99,11.96,11.96,42800.0,11.99,11.99,11.96,11.96,42800.0
2012-03-23 12:10:00,11.97,11.97,11.96,11.97,6000.0,11.97,11.97,11.96,11.97,6000.0
2012-03-23 12:20:00,11.97,11.97,11.96,11.96,10200.0,11.97,11.97,11.96,11.96,10200.0
2012-03-23 12:30:00,11.96,11.97,11.93,11.95,69300.0,11.96,11.97,11.93,11.95,69300.0
2012-03-23 12:40:00,11.95,11.97,11.94,11.97,33800.0,11.95,11.97,11.94,11.97,33800.0
2012-03-23 12:50:00,11.97,11.98,11.96,11.97,42300.0,11.97,11.98,11.96,11.97,42300.0
2012-03-23 13:00:00,11.96,11.98,11.95,11.96,34200.0,11.96,11.98,11.95,11.96,34200.0
2012-03-23 13:10:00,11.96,11.96,11.95,11.96,8100.0,11.96,11.96,11.95,11.96,8100.0
2012-03-23 13:20:00,11.96,11.97,11.96,11.96,21800.0,11.96,11.97,11.96,11.96,21800.0
2012-03-23 13:30:00,11.97,11.99,11.96,11.96,44700.0,11.97,11.99,11.96,11.96,44700.0
2012-03-23 13:40:00,11.96,11.97,11.95,11.97,10100.0,11.96,11.97,11.95,11.97,10100.0
2012-03-23 13:50:00,11.96,11.99,11.96,11.96,29400.0,11.96,11.99,11.96,11.96,29400.0
2012-03-23 14:00:00,11.96,11.97,11.95,11.97,17400.0,11.96,11.97,11.95,11.97,17400.0
2012-03-23 14:10:00,11.97,12.01,11.96,12.0,41600.0,11.97,12.01,11.96,12.0,41600.0
2012-03-23 14:20:00,12.0,12.01,11.99,12.0,49400.0,12.0,12.01,11.99,12.0,49400.0
2012-03-23 14:30:00,12.0,12.01,11.99,12.0,38400.0,12.0,12.01,11.99,12.0,38400.0
2012-03-23 14:40:00,12.0,12.0,11.99,12.0,19900.0,12.0,12.0,11.99,12.0,19900.0
2012-03-23 14:50:00,12.0,12.0,11.98,12.0,82100.0,12.0,12.0,11.98,12.0,82100.0
2012-03-23 15:00:00,12.0,12.01,11.99,12.0,68200.0,12.0,12.01,11.99,12.0,68200.0
2012-03-23 15:10:00,12.0,12.01,11.98,12.0,91200.0,12.0,12.01,11.98,12.0,91200.0
2012-03-23 15:20:00,12.0,12.01,11.99,12.01,57600.0,12.0,12.01,11.99,12.01,57600.0
2012-03-23 15:30:00,12.01,12.04,12.01,12.03,84800.0,12.01,12.04,12.01,12.03,84800.0
2012-03-23 15:40:00,12.03,12.03,12.01,12.03,71000.0,12.03,12.03,12.01,12.03,71000.0
2012-03-23 15:50:00,12.03,12.04,12.01,12.01,180500.0,12.03,12.04,12.01,12.01,180500.0
2012-03-26 09:30:00,12.11,12.16,12.11,12.12,57800.0,12.11,12.16,12.11,12.12,57800.0
2012-03-26 09:40:00,12.12,12.13,12.11,12.12,27800.0,12.12,12.13,12.11,12.12,27800.0
2012-03-26 09:50:00,12.12,12.13,12.09,12.11,44800.0,12.12,12.13,12.09,12.11,44800.0
2012-03-26 10:00:00,12.12,12.13,12.08,12.13,132200.0,12.12,12.13,12.08,12.13,132200.0
2012-03-26 10:10:00,12.13,12.17,12.12,12.16,80400.0,12.13,12.17,12.12,12.16,80400.0
2012-03-26 10:20:00,12.16,12.16,12.13,12.13,50000.0,12.16,12.16,12.13,12.13,50000.0
2012-03-26 10:30:00,12.14,12.15,12.12,12.14,27700.0,12.14,12.15,12.12,12.14,27700.0
2012-03-26 10:40:00,12.14,12.15,12.13,12.13,21100.0,12.14,12.15,12.13,12.13,21100.0
2012-03-26 10:50:00,12.14,12.14,12.11,12.12,18400.0,12.14,12.14,12.11,12.12,18400.0
2012-03-26 11:00:00,12.12,12.12,12.1,12.1,54400.0,12.12,12.12,12.1,12.1,54400.0
2012-03-26 11:10:00,12.11,12.11,12.09,12.09,18400.0,12.11,12.11,12.09,12.09,18400.0
2012-03-26 11:20:00,12.09,12.1,12.09,12.09,59000.0,12.09,12.1,12.09,12.09,59000.0
2012-03-26 11:30:00,12.1,12.1,12.06,12.06,41700.0,12.1,12.1,12.06,12.06,41700.0
2012-03-26 11:40:00,12.06,12.09,12.05,12.05,64100.0,12.06,12.09,12.05,12.05,64100.0
2012-03-26 11:50:00,12.05,12.06,12.04,12.04,44000.0,12.05,12.06,12.04,12.04,44000.0
2012-03-26 12:00:00,12.04,12.07,12.04,12.06,28100.0,12.04,12.07,12.04,12.06,28100.0
2012-03-26 12:10:00,12.07,12.07,12.06,12.06,17000.0,12.07,12.07,12.06,12.06,17000.0
2012-03-26 12:20:00,12.07,12.07,12.04,12.04,62200.0,12.07,12.07,12.04,12.04,62200.0
2012-03-26 12:30:00,12.04,12.04,12.01,12.01,26800.0,12.04,12.04,12.01,12.01,26800.0
2012-03-26 12:40:00,12.01,12.04,12.0,12.04,41000.0,12.01,12.04,12.0,12.04,41000.0
2012-03-26 12:50:00,12.04,12.05,12.03,12.04,29200.0,12.04,12.05,12.03,12.04,29200.0
2012-03-26 13:00:00,12.03,12.04,12.03,12.03,20300.0,12.03,12.04,12.03,12.03,20300.0
2012-03-26 13:10:00,12.02,12.03,12.02,12.03,7700.0,12.02,12.03,12.02,12.03,7700.0
2012-03-26 13:20:00,12.03,12.04,12.02,12.04,20800.0,12.03,12.04,12.02,12.04,20800.0
2012-03-26 13:30:00,12.04,12.07,12.03,12.07,20000.0,12.04,12.07,12.03,12.07,20000.0
2012-03-26 13:40:00,12.07,12.09,12.07,12.08,40700.0,12.07,12.09,12.07,12.08,40700.0
2012-03-26 13:50:00,12.08,12.08,12.07,12.07,19800.0,12.08,12.08,12.07,12.07,19800.0
2012-03-26 14:00:00,12.08,12.08,12.05,12.07,63400.0,12.08,12.08,12.05,12.07,63400.0
2012-03-26 14:10:00,12.07,12.09,12.07,12.09,45400.0,12.07,12.09,12.07,12.09,45400.0
2012-03-26 14:20:00,12.09,12.11,12.08,12.09,75600.0,12.09,12.11,12.08,12.09,75600.0
2012-03-26 14:30:00,12.1,12.1,12.08,12.08,24500.0,12.1,12.1,12.08,12.08,24500.0
2012-03-26 14:40:00,12.08,12.1,12.08,12.09,25000.0,12.08,12.1,12.08,12.09,25000.0
2012-03-26 14:50:00,12.1,12.13,12.09,12.12,38900.0,12.1,12.13,12.09,12.12,38900.0
2012-03-26 15:00:00,12.12,12.14,12.11,12.13,55000.0,12.12,12.14,12.11,12.13,55000.0
2012-03-26 15:10:00,12.13,12.18,12.12,12.18,56500.0,12.13,12.18,12.12,12.18,56500.0
2012-03-26 15:20:00,12.18,12.19,12.17,12.17,32200.0,12.18,12.19,12.17,12.17,32200.0
2012-03-26 15:30:00,12.17,12.18,12.11,12.12,112100.0,12.17,12.18,12.11,12.12,112100.0
2012-03-26 15:40:00,12.11,12.14,12.11,12.14,53600.0,12.11,12.14,12.11,12.14,53600.0
2012-03-26 15:50:00,12.13,12.14,12.1,12.13,226000.0,12.13,12.14,12.1,12.13,226000.0
2012-03-27 09:30:00,12.1,12.12,12.07,12.09,35700.0,12.1,12.12,12.07,12.09,35700.0
2012-03-27 09:40:00,12.09,12.11,12.08,12.1,73200.0,12.09,12.11,12.08,12.1,73200.0
2012-03-27 09:50:00,12.1,12.11,12.09,12.09,19500.0,12.1,12.11,12.09,12.09,19500.0
2012-03-27 10:00:00,12.09,12.1,12.05,12.08,49000.0,12.09,12.1,12.05,12.08,49000.0
2012-03-27 10:10:00,12.08,12.13,12.07,12.13,18500.0,12.08,12.13,12.07,12.13,18500.0
2012-03-27 10:20:00,12.12,12.12,12.08,12.1,14600.0,12.12,12.12,12.08,12.1,14600.0
2012-03-27 10:30:00,12.1,12.12,12.09,12.12,36000.0,12.1,12.12,12.09,12.12,36000.0
2012-03-27 10:40:00,12.12,12.12,12.11,12.12,8400.0,12.12,12.12,12.11,12.12,8400.0
2012-03-27 10:50:00,12.12,12.12,12.08,12.08,23000.0,12.12,12.12,12.08,12.08,23000.0
2012-03-27 11:00:00,12.08,12.12,12.08,12.11,54000.0,12.08,12.12,12.08,12.11,54000.0
2012-03-27 11:10:00,12.1,12.12,12.1,12.12,34000.0,12.1,12.12,12.1,12.12,34000.0
2012-03-27 11:20:00,12.12,12.16,12.12,12.14,36000.0,12.12,12.16,12.12,12.14,36000.0
2012-03-27 11:30:00,12.14,12.16,12.13,12.16,22900.0,12.14,12.16,12.13,12.16,22900.0
2012-03-27 11:40:00,12.16,12.17,12.15,12.16,12400.0,12.16,12.17,12.15,12.16,12400.0
2012-03-27 11:50:00,12.17,12.2,12.16,12.19,68000.0,12.17,12.2,12.16,12.19,68000.0
2012-03-27 12:00:00,12.19,12.2,12.18,12.19,56700.0,12.19,12.2,12.18,12.19,56700.0
2012-03-27 12:10:00,12.18,12.19,12.18,12.18,4700.0,12.18,12.19,12.18,12.18,4700.0
2012-03-27 12:20:00,12.19,12.19,12.19,12.19,500.0,12.19,12.19,12.19,12.19,500.0
2012-03-27 12:30:00,12.18,12.19,12.18,12.18,19900.0,12.18,12.19,12.18,12.18,19900.0
2012-03-27 12:40:00,12.18,12.18,12.17,12.18,9000.0,12.18,12.18,12.17,12.18,9000.0
2012-03-27 12:50:00,12.17,12.18,12.16,12.18,44700.0,12.17,12.18,12.16,12.18,44700.0
2012-03-27 13:00:00,12.18,12.18,12.17,12.18,5300.0,12.18,12.18,12.17,12.18,5300.0
2012-03-27 13:10:00,12.18,12.18,12.15,12.16,16200.0,12.18,12.18,12.15,12.16,16200.0
2012-03-27 13:20:00,12.16,12.17,12.14,12.17,22400.0,12.16,12.17,12.14,12.17,22400.0
2012-03-27 13:30:00,12.17,12.17,12.15,12.16,12900.0,12.17,12.17,12.15,12.16,12900.0
2012-03-27 13:40:00,12.15,12.18,12.15,12.18,27300.0,12.15,12.18,12.15,12.18,27300.0
2012-03-27 13:50:00,12.18,12.18,12.17,12.18,5200.0,12.18,12.18,12.17,12.18,5200.0
2012-03-27 14:00:00,12.18,12.19,12.17,12.19,6700.0,12.18,12.19,12.17,12.19,6700.0
2012-03-27 14:10:00,12.19,12.21,12.18,12.21,113800.0,12.19,12.21,12.18,12.21,113800.0
2012-03-27 14:20:00,12.21,12.21,12.2,12.2,52300.0,12.21,12.21,12.2,12.2,52300.0
2012-03-27 14:30:00,12.21,12.21,12.2,12.2,68800.0,12.21,12.21,12.2,12.2,68800.0
2012-03-27 14:40:00,12.2,12.22,12.19,12.2,73700.0,12.2,12.22,12.19,12.2,73700.0
2012-03-27 14:50:00,12.2,12.21,12.2,12.21,56700.0,12.2,12.21,12.2,12.21,56700.0
2012-03-27 15:00:00,12.2,12.21,12.19,12.2,21400.0,12.2,12.21,12.19,12.2,21400.0
2012-03-27 15:10:00,12.2,12.2,12.13,12.13,98100.0,12.2,12.2,12.13,12.13,98100.0
2012-03-27 15:20:00,12.13,12.14,12.11,12.13,138300.0,12.13,12.14,12.11,12.13,138300.0
2012-03-27 15:30:00,12.12,12.13,12.12,12.13,20500.0,12.12,12.13,12.12,12.13,20500.0
2012-03-27 15:40:00,12.13,12.16,12.12,12.16,120100.0,12.13,12.16,12.12,12.16,120100.0
2012-03-27 15:50:00,12.16,12.17,12.13,12.14,187400.0,12.16,12.17,12.13,12.14,187400.0
2012-03-28 09:30:00,12.14,12.2,12.09,12.2,33100.0,12.14,12.2,12.09,12.2,33100.0
2012-03-28 09:40:00,12.19,12.2,12.14,12.19,90000.0,12.19,12.2,12.14,12.19,90000.0
2012-03-28 09:50:00,12.18,12.22,12.17,12.19,59700.0,12.18,12.22,12.17,12.19,59700.0
2012-03-28 10:00:00,12.19,12.22,12.19,12.21,86900.0,12.19,12.22,12.19,12.21,86900.0
2012-03-28 10:10:00,12.21,12.22,12.17,12.19,393800.0,12.21,12.22,12.17,12.19,393800.0
2012-03-28 10:20:00,12.18,12.2,12.13,12.15,83000.0,12.18,12.2,12.13,12.15,83000.0
2012-03-28 10:30:00,12.15,12.16,12.09,12.12,121800.0,12.15,12.16,12.09,12.12,121800.0
2012-03-28 10:40:00,12.12,12.14,12.1,12.12,119000.0,12.12,12.14,12.1,12.12,119000.0
2012-03-28 10:50:00,12.13,12.14,12.1,12.14,114700.0,12.13,12.14,12.1,12.14,114700.0
2012-03-28 11:00:00,12.13,12.14,12.07,12.07,56500.0,12.13,12.14,12.07,12.07,56500.0
2012-03-28 11:10:00,12.08,12.11,12.07,12.09,182500.0,12.08,12.11,12.07,12.09,182500.0
2012-03-28 11:20:00,12.08,12.09,12.04,12.06,69800.0,12.08,12.09,12.04,12.06,69800.0
2012-03-28 11:30:00,12.06,12.06,12.01,12.03,73100.0,12.06,12.06,12.01,12.03,73100.0
2012-03-28 11:40:00,12.04,12.04,11.99,11.99,132900.0,12.04,12.04,11.99,11.99,132900.0
2012-03-28 11:50:00,11.99,11.99,11.92,11.96,172400.0,11.99,11.99,11.92,11.96,172400.0
2012-03-28 12:00:00,11.96,12.0,11.95,11.97,132400.0,11.96,12.0,11.95,11.97,132400.0
2012-03-28 12:10:00,11.98,12.01,11.97,11.99,41300.0,11.98,12.01,11.97,11.99,41300.0
2012-03-28 12:20:00,12.0,12.0,11.99,11.99,20900.0,12.0,12.0,11.99,11.99,20900.0
2012-03-28 12:30:00,12.0,12.01,11.95,11.96,52300.0,12.0,12.01,11.95,11.96,52300.0
2012-03-28 12:40:00,11.97,11.99,11.97,11.99,13700.0,11.97,11.99,11.97,11.99,13700.0
2012-03-28 12:50:00,11.98,11.99,11.96,11.98,37400.0,11.98,11.99,11.96,11.98,37400.0
2012-03-28 13:00:00,11.99,12.0,11.99,11.99,10800.0,11.99,12.0,11.99,11.99,10800.0
2012-03-28 13:10:00,11.98,11.99,11.96,11.97,30200.0,11.98,11.99,11.96,11.97,30200.0
2012-03-28 13:20:00,11.98,11.99,11.96,11.99,45100.0,11.98,11.99,11.96,11.99,45100.0
2012-03-28 13:30:00,11.99,12.0,11.96,12.0,115500.0,11.99,12.0,11.96,12.0,115500.0
2012-03-28 13:40:00,12.0,12.01,11.98,12.0,61700.0,12.0,12.01,11.98,12.0,61700.0
2012-03-28 13:50:00,11.99,12.01,11.97,12.01,18800.0,11.99,12.01,11.97,12.01,18800.0
2012-03-28 14:00:00,12.01,12.02,11.95,11.96,74900.0,12.01,12.02,11.95,11.96,74900.0
2012-03-28 14:10:00,11.96,12.0,11.95,11.97,118200.0,11.96,12.0,11.95,11.97,118200.0
2012-03-28 14:20:00,11.96,12.01,11.96,11.99,61500.0,11.96,12.01,11.96,11.99,61500.0
2012-03-28 14:30:00,12.0,12.04,11.99,12.02,120100.0,12.0,12.04,11.99,12.02,120100.0
2012-03-28 14:40:00,12.02,12.05,12.02,12.04,46600.0,12.02,12.05,12.02,12.04,46600.0
2012-03-28 14:50:00,12.04,12.04,12.01,12.04,92500.0,12.04,12.04,12.01,12.04,92500.0
2012-03-28 15:00:00,12.04,12.05,12.02,12.04,115900.0,12.04,12.05,12.02,12.04,115900.0
2012-03-28 15:10:00,12.04,12.06,12.03,12.05,62100.0,12.04,12.06,12.03,12.05,62100.0
2012-03-28 15:20:00,12.05,12.07,12.04,12.07,43500.0,12.05,12.07,12.04,12.07,43500.0
2012-03-28 15:30:00,12.07,12.08,12.02,12.05,97300.0,12.07,12.08,12.02,12.05,97300.0
2012-03-28 15:40:00,12.06,12.1,12.03,12.08,330800.0,12.06,12.1,12.03,12.08,330800.0
2012-03-28 15:50:00,12.07,12.1,12.06,12.09,184500.0,12.07,12.1,12.06,12.09,184500.0
2012-03-29 09:30:00,12.01,12.05,11.98,11.99,56500.0,12.01,12.05,11.98,11.99,56500.0
2012-03-29 09:40:00,11.99,12.03,11.95,12.01,73200.0,11.99,12.03,11.95,12.01,73200.0
2012-03-29 09:50:00,12.0,12.0,11.92,11.94,63100.0,12.0,12.0,11.92,11.94,63100.0
2012-03-29 10:00:00,11.95,12.0,11.95,11.99,46500.0,11.95,12.0,11.95,11.99,46500.0
2012-03-29 10:10:00,11.99,12.0,11.95,11.96,23100.0,11.99,12.0,11.95,11.96,23100.0
2012-03-29 10:20:00,11.96,11.98,11.93,11.94,74900.0,11.96,11.98,11.93,11.94,74900.0
2012-03-29 10:30:00,11.94,11.95,11.9,11.92,150300.0,11.94,11.95,11.9,11.92,150300.0
2012-03-29 10:40:00,11.93,11.95,11.92,11.93,24700.0,11.93,11.95,11.92,11.93,24700.0
2012-03-29 10:50:00,11.92,11.95,11.9,11.95,22400.0,11.92,11.95,11.9,11.95,22400.0
2012-03-29 11:00:00,11.94,11.98,11.94,11.98,18400.0,11.94,11.98,11.94,11.98,18400.0
2012-03-29 11:10:00,11.98,11.98,11.92,11.94,85200.0,11.98,11.98,11.92,11.94,85200.0
2012-03-29 11:20:00,11.94,11.96,11.91,11.92,55500.0,11.94,11.96,11.91,11.92,55500.0
2012-03-29 11:30:00,11.91,11.93,11.89,11.91,67200.0,11.91,11.93,11.89,11.91,67200.0
2012-03-29 11:40:00,11.91,11.93,11.89,11.91,33400.0,11.91,11.93,11.89,11.91,33400.0
2012-03-29 11:50:00,11.91,11.91,11.85,11.9,69500.0,11.91,11.91,11.85,11.9,69500.0
2012-03-29 12:00:00,11.9,11.9,11.86,11.86,54200.0,11.9,11.9,11.86,11.86,54200.0
2012-03-29 12:10:00,11.87,11.87,11.84,11.84,37900.0,11.87,11.87,11.84,11.84,37900.0
2012-03-29 12:20:00,11.84,11.85,11.81,11.83,62700.0,11.84,11.85,11.81,11.83,62700.0
2012-03-29 12:30:00,11.84,11.85,11.83,11.84,80300.0,11.84,11.85,11.83,11.84,80300.0
2012-03-29 12:40:00,11.83,11.86,11.83,11.85,49900.0,11.83,11.86,11.83,11.85,49900.0
2012-03-29 12:50:00,11.85,11.88,11.84,11.86,89200.0,11.85,11.88,11.84,11.86,89200.0
2012-03-29 13:00:00,11.86,11.9,11.85,11.88,45900.0,11.86,11.9,11.85,11.88,45900.0
2012-03-29 13:10:00,11.88,11.91,11.88,11.88,79800.0,11.88,11.91,11.88,11.88,79800.0
2012-03-29 13:20:00,11.88,11.89,11.86,11.87,39400.0,11.88,11.89,11.86,11.87,39400.0
2012-03-29 13:30:00,11.87,11.88,11.86,11.86,33200.0,11.87,11.88,11.86,11.86,33200.0
2012-03-29 13:40:00,11.86,11.87,11.83,11.84,52900.0,11.86,11.87,11.83,11.84,52900.0
2012-03-29 13:50:00,11.84,11.88,11.84,11.86,66200.0,11.84,11.88,11.84,11.86,66200.0
2012-03-29 14:00:00,11.87,11.9,11.86,11.88,50200.0,11.87,11.9,11.86,11.88,50200.0
2012-03-29 14:10:00,11.88,11.91,11.88,11.91,69700.0,11.88,11.91,11.88,11.91,69700.0
2012-03-29 14:20:00,11.91,11.94,11.91,11.92,77600.0,11.91,11.94,11.91,11.92,77600.0
2012-03-29 14:30:00,11.91,11.92,11.89,11.9,57400.0,11.91,11.92,11.89,11.9,57400.0
2012-03-29 14:40:00,11.9,11.95,11.9,11.95,62700.0,11.9,11.95,11.9,11.95,62700.0
2012-03-29 14:50:00,11.94,11.95,11.93,11.94,43500.0,11.94,11.95,11.93,11.94,43500.0
2012-03-29 15:00:00,11.93,11.97,11.93,11.96,55200.0,11.93,11.97,11.93,11.96,55200.0
2012-03-29 15:10:00,11.97,12.01,11.96,11.97,157800.0,11.97,12.01,11.96,11.97,157800.0
2012-03-29 15:20:00,11.98,11.98,11.94,11.96,108400.0,11.98,11.98,11.94,11.96,108400.0
2012-03-29 15:30:00,11.96,11.97,11.94,11.94,91400.0,11.96,11.97,11.94,11.94,91400.0
2012-03-29 15:40:00,11.95,11.96,11.94,11.94,111500.0,11.95,11.96,11.94,11.94,111500.0
2012-03-29 15:50:00,11.94,11.94,11.89,11.89,425800.0,11.94,11.94,11.89,11.89,425800.0
2012-03-30 09:30:00,11.98,12.0,11.92,11.95,130000.0,11.98,12.0,11.92,11.95,130000.0
2012-03-30 09:40:00,11.94,11.95,11.84,11.87,73200.0,11.94,11.95,11.84,11.87,73200.0
2012-03-30 09:50:00,11.87,11.91,11.86,11.89,58100.0,11.87,11.91,11.86,11.89,58100.0
2012-03-30 10:00:00,11.88,11.91,11.86,11.87,117900.0,11.88,11.91,11.86,11.87,117900.0
2012-03-30 10:10:00,11.87,11.88,11.83,11.85,50300.0,11.87,11.88,11.83,11.85,50300.0
2012-03-30 10:20:00,11.85,11.86,11.82,11.86,29000.0,11.85,11.86,11.82,11.86,29000.0
2012-03-30 10:30:00,11.85,11.86,11.81,11.82,103000.0,11.85,11.86,11.81,11.82,103000.0
2012-03-30 10:40:00,11.81,11.85,11.81,11.84,41700.0,11.81,11.85,11.81,11.84,41700.0
2012-03-30 10:50:00,11.85,11.85,11.83,11.84,20700.0,11.85,11.85,11.83,11.84,20700.0
2012-03-30 11:00:00,11.84,11.86,11.83,11.86,77600.0,11.84,11.86,11.83,11.86,77600.0
2012-03-30 11:10:00,11.86,11.9,11.86,11.89,94400.0,11.86,11.9,11.86,11.89,94400.0
2012-03-30 11:20:00,11.9,11.91,11.89,11.9,19700.0,11.9,11.91,11.89,11.9,19700.0
2012-03-30 11:30:00,11.91,11.91,11.9,11.91,8600.0,11.91,11.91,11.9,11.91,8600.0
2012-03-30 11:40:00,11.91,11.91,11.9,11.91,25600.0,11.91,11.91,11.9,11.91,25600.0
2012-03-30 11:50:00,11.91,11.91,11.87,11.88,70900.0,11.91,11.91,11.87,11.88,70900.0
2012-03-30 12:00:00,11.88,11.88,11.87,11.87,8800.0,11.88,11.88,11.87,11.87,8800.0
2012-03-30 12:10:00,11.88,11.88,11.85,11.85,32500.0,11.88,11.88,11.85,11.85,32500.0
2012-03-30 12:20:00,11.86,11.86,11.85,11.86,6600.0,11.86,11.86,11.85,11.86,6600.0
2012-03-30 12:30:00,11.86,11.86,11.84,11.85,14800.0,11.86,11.86,11.84,11.85,14800.0
2012-03-30 12:40:00,11.85,11.86,11.84,11.86,28500.0,11.85,11.86,11.84,11.86,28500.0
2012-03-30 12:50:00,11.86,11.86,11.85,11.85,5800.0,11.86,11.86,11.85,11.85,5800.0
2012-03-30 13:00:00,11.86,11.86,11.84,11.84,25200.0,11.86,11.86,11.84,11.84,25200.0
2012-03-30 13:10:00,11.84,11.85,11.83,11.85,29000.0,11.84,11.85,11.83,11.85,29000.0
2012-03-30 13:20:00,11.85,11.85,11.83,11.84,55300.0,11.85,11.85,11.83,11.84,55300.0
2012-03-30 13:30:00,11.85,11.86,11.85,11.86,35700.0,11.85,11.86,11.85,11.86,35700.0
2012-03-30 13:40:00,11.86,11.87,11.85,11.85,28500.0,11.86,11.87,11.85,11.85,28500.0
2012-03-30 13:50:00,11.86,11.86,11.85,11.86,12900.0,11.86,11.86,11.85,11.86,12900.0
2012-03-30 14:00:00,11.86,11.87,11.85,11.86,43300.0,11.86,11.87,11.85,11.86,43300.0
2012-03-30 14:10:00,11.86,11.91,11.86,11.91,40800.0,11.86,11.91,11.86,11.91,40800.0
2012-03-30 14:20:00,11.91,11.92,11.9,11.91,24700.0,11.91,11.92,11.9,11.91,24700.0
2012-03-30 14:30:00,11.9,11.91,11.9,11.91,6400.0,11.9,11.91,11.9,11.91,6400.0
2012-03-30 14:40:00,11.9,11.93,11.9,11.93,15300.0,11.9,11.93,11.9,11.93,15300.0
2012-03-30 14:50:00,11.93,11.93,11.9,11.9,52300.0,11.93,11.93,11.9,11.9,52300.0
2012-03-30 15:00:00,11.91,11.91,11.87,11.88,44200.0,11.91,11.91,11.87,11.88,44200.0
2012-03-30 15:10:00,11.88,11.88,11.87,11.87,20300.0,11.88,11.88,11.87,11.87,20300.0
2012-03-30 15:20:00,11.88,11.88,11.85,11.87,76000.0,11.88,11.88,11.85,11.87,76000.0
2012-03-30 15:30:00,11.87,11.9,11.86,11.9,74100.0,11.87,11.9,11.86,11.9,74100.0
2012-03-30 15:40:00,11.9,11.91,11.87,11.87,104100.0,11.9,11.91,11.87,11.87,104100.0
2012-03-30 15:50:00,11.87,11.87,11.84,11.85,225000.0,11.87,11.87,11.84,11.85,225000.0
2012-04-02 09:30:00,11.83,11.83,11.72,11.74,131300.0,11.83,11.83,11.72,11.74,131300.0
2012-04-02 09:40:00,11.73,11.78,11.69,11.74,149800.0,11.73,11.78,11.69,11.74,149800.0
2012-04-02 09:50:00,11.73,11.75,11.72,11.74,35800.0,11.73,11.75,11.72,11.74,35800.0
2012-04-02 10:00:00,11.73,11.85,11.73,11.83,76900.0,11.73,11.85,11.73,11.83,76900.0
2012-04-02 10:10:00,11.84,11.89,11.84,11.87,91000.0,11.84,11.89,11.84,11.87,91000.0
2012-04-02 10:20:00,11.87,11.89,11.85,11.89,89100.0,11.87,11.89,11.85,11.89,89100.0
2012-04-02 10:30:00,11.88,11.89,11.86,11.87,67900.0,11.88,11.89,11.86,11.87,67900.0
2012-04-02 10:40:00,11.86,11.88,11.84,11.85,85600.0,11.86,11.88,11.84,11.85,85600.0
2012-04-02 10:50:00,11.85,11.87,11.84,11.85,43700.0,11.85,11.87,11.84,11.85,43700.0
2012-04-02 11:00:00,11.85,11.87,11.84,11.86,55900.0,11.85,11.87,11.84,11.86,55900.0
2012-04-02 11:10:00,11.87,11.87,11.85,11.85,65000.0,11.87,11.87,11.85,11.85,65000.0
2012-04-02 11:20:00,11.85,11.86,11.85,11.85,30900.0,11.85,11.86,11.85,11.85,30900.0
2012-04-02 11:30:00,11.85,11.86,11.85,11.86,44600.0,11.85,11.86,11.85,11.86,44600.0
2012-04-02 11:40:00,11.85,11.86,11.84,11.85,113000.0,11.85,11.86,11.84,11.85,113000.0
2012-04-02 11:50:00,11.85,11.87,11.84,11.87,43700.0,11.85,11.87,11.84,11.87,43700.0
2012-04-02 12:00:00,11.87,11.89,11.86,11.89,40900.0,11.87,11.89,11.86,11.89,40900.0
2012-04-02 12:10:00,11.88,11.9,11.88,11.9,25300.0,11.88,11.9,11.88,11.9,25300.0
2012-04-02 12:20:00,11.9,11.91,11.89,11.9,52800.0,11.9,11.91,11.89,11.9,52800.0
2012-04-02 12:30:00,11.9,11.91,11.9,11.9,12800.0,11.9,11.91,11.9,11.9,12800.0
2012-04-02 12:40:00,11.9,11.91,11.88,11.88,70500.0,11.9,11.91,11.88,11.88,70500.0
2012-04-02 12:50:00,11.89,11.9,11.88,11.88,46800.0,11.89,11.9,11.88,11.88,46800.0
2012-04-02 13:00:00,11.89,11.9,11.88,11.9,26700.0,11.89,11.9,11.88,11.9,26700.0
2012-04-02 13:10:00,11.9,11.9,11.89,11.9,12800.0,11.9,11.9,11.89,11.9,12800.0
2012-04-02 13:20:00,11.9,11.91,11.89,11.89,39400.0,11.9,11.91,11.89,11.89,39400.0
2012-04-02 13:30:00,11.89,11.9,11.88,11.9,45600.0,11.89,11.9,11.88,11.9,45600.0
2012-04-02 13:40:00,11.9,11.9,11.89,11.9,17600.0,11.9,11.9,11.89,11.9,17600.0
2012-04-02 13:50:00,11.9,11.92,11.89,11.92,76600.0,11.9,11.92,11.89,11.92,76600.0
2012-04-02 14:00:00,11.92,11.92,11.89,11.9,46200.0,11.92,11.92,11.89,11.9,46200.0
2012-04-02 14:10:00,11.89,11.9,11.89,11.9,24200.0,11.89,11.9,11.89,11.9,24200.0
2012-04-02 14:20:00,11.89,11.9,11.87,11.89,50800.0,11.89,11.9,11.87,11.89,50800.0
2012-04-02 14:30:00,11.89,11.9,11.88,11.9,126600.0,11.89,11.9,11.88,11.9,126600.0
2012-04-02 14:40:00,11.9,11.9,11.89,11.9,56000.0,11.9,11.9,11.89,11.9,56000.0
2012-04-02 14:50:00,11.89,11.9,11.89,11.9,43900.0,11.89,11.9,11.89,11.9,43900.0
2012-04-02 15:00:00,11.89,11.91,11.89,11.9,77200.0,11.89,11.91,11.89,11.9,77200.0
2012-04-02 15:10:00,11.91,11.91,11.89,11.9,122200.0,11.91,11.91,11.89,11.9,122200.0
2012-04-02 15:20:00,11.9,11.9,11.88,11.89,153100.0,11.9,11.9,11.88,11.89,153100.0
2012-04-02 15:30:00,11.89,11.91,11.87,11.87,191200.0,11.89,11.91,11.87,11.87,191200.0
2012-04-02 15:40:00,11.87,11.89,11.87,11.87,92800.0,11.87,11.89,11.87,11.87,92800.0
2012-04-02 15:50:00,11.87,11.9,11.87,11.88,207200.0,11.87,11.9,11.87,11.88,207200.0
2012-04-03 09:30:00,11.89,11.93,11.84,11.86,52400.0,11.89,11.93,11.84,11.86,52400.0
2012-04-03 09:40:00,11.86,11.86,11.78,11.81,40300.0,11.86,11.86,11.78,11.81,40300.0
2012-04-03 09:50:00,11.81,11.9,11.81,11.9,54000.0,11.81,11.9,11.81,11.9,54000.0
2012-04-03 10:00:00,11.89,11.96,11.88,11.95,145100.0,11.89,11.96,11.88,11.95,145100.0
2012-04-03 10:10:00,11.95,11.96,11.93,11.93,86400.0,11.95,11.96,11.93,11.93,86400.0
2012-04-03 10:20:00,11.93,11.94,11.92,11.92,85300.0,11.93,11.94,11.92,11.92,85300.0
2012-04-03 10:30:00,11.92,11.94,11.92,11.93,29800.0,11.92,11.94,11.92,11.93,29800.0
2012-04-03 10:40:00,11.92,11.93,11.91,11.91,22900.0,11.92,11.93,11.91,11.91,22900.0
2012-04-03 10:50:00,11.91,11.92,11.91,11.91,27000.0,11.91,11.92,11.91,11.91,27000.0
2012-04-03 11:00:00,11.91,11.92,11.88,11.88,26800.0,11.91,11.92,11.88,11.88,26800.0
2012-04-03 11:10:00,11.88,11.89,11.85,11.85,66800.0,11.88,11.89,11.85,11.85,66800.0
2012-04-03 11:20:00,11.85,11.86,11.83,11.83,19100.0,11.85,11.86,11.83,11.83,19100.0
2012-04-03 11:30:00,11.83,11.84,11.81,11.83,51100.0,11.83,11.84,11.81,11.83,51100.0
2012-04-03 11:40:00,11.83,11.86,11.83,11.84,66500.0,11.83,11.86,11.83,11.84,66500.0
2012-04-03 11:50:00,11.84,11.84,11.83,11.84,6700.0,11.84,11.84,11.83,11.84,6700.0
2012-04-03 12:00:00,11.84,11.85,11.81,11.82,34500.0,11.84,11.85,11.81,11.82,34500.0
2012-04-03 12:10:00,11.82,11.82,11.8,11.82,29500.0,11.82,11.82,11.8,11.82,29500.0
2012-04-03 12:20:00,11.82,11.86,11.81,11.85,38000.0,11.82,11.86,11.81,11.85,38000.0
2012-04-03 12:30:00,11.85,11.85,11.83,11.83,11900.0,11.85,11.85,11.83,11.83,11900.0
2012-04-03 12:40:00,11.83,11.86,11.83,11.85,100400.0,11.83,11.86,11.83,11.85,100400.0
2012-04-03 12:50:00,11.85,11.85,11.84,11.84,4100.0,11.85,11.85,11.84,11.84,4100.0
2012-04-03 13:00:00,11.84,11.86,11.84,11.85,25200.0,11.84,11.86,11.84,11.85,25200.0
2012-04-03 13:10:00,11.86,11.86,11.82,11.83,14200.0,11.86,11.86,11.82,11.83,14200.0
2012-04-03 13:20:00,11.83,11.83,11.8,11.82,33300.0,11.83,11.83,11.8,11.82,33300.0
2012-04-03 13:30:00,11.82,11.82,11.81,11.82,5000.0,11.82,11.82,11.81,11.82,5000.0
2012-04-03 13:40:00,11.82,11.82,11.8,11.82,25200.0,11.82,11.82,11.8,11.82,25200.0
2012-04-03 13:50:00,11.82,11.85,11.82,11.85,17500.0,11.82,11.85,11.82,11.85,17500.0
2012-04-03 14:00:00,11.85,11.85,11.76,11.79,112600.0,11.85,11.85,11.76,11.79,112600.0
2012-04-03 14:10:00,11.78,11.82,11.77,11.8,156200.0,11.78,11.82,11.77,11.8,156200.0
2012-04-03 14:20:00,11.81,11.82,11.77,11.78,109600.0,11.81,11.82,11.77,11.78,109600.0
2012-04-03 14:30:00,11.78,11.81,11.76,11.76,88300.0,11.78,11.81,11.76,11.76,88300.0
2012-04-03 14:40:00,11.76,11.79,11.75,11.78,59800.0,11.76,11.79,11.75,11.78,59800.0
2012-04-03 14:50:00,11.79,11.8,11.78,11.8,43100.0,11.79,11.8,11.78,11.8,43100.0
2012-04-03 15:00:00,11.8,11.84,11.79,11.84,93900.0,11.8,11.84,11.79,11.84,93900.0
2012-04-03 15:10:00,11.84,11.86,11.82,11.83,94200.0,11.84,11.86,11.82,11.83,94200.0
2012-04-03 15:20:00,11.84,11.85,11.81,11.83,84700.0,11.84,11.85,11.81,11.83,84700.0
2012-04-03 15:30:00,11.84,11.86,11.83,11.84,62700.0,11.84,11.86,11.83,11.84,62700.0
2012-04-03 15:40:00,11.84,11.9,11.83,11.9,115200.0,11.84,11.9,11.83,11.9,115200.0
2012-04-03 15:50:00,11.9,11.93,11.86,11.89,249700.0,11.9,11.93,11.86,11.89,249700.0
2012-04-04 09:30:00,11.79,11.81,11.72,11.76,35000.0,11.79,11.81,11.72,11.76,35000.0
2012-04-04 09:40:00,11.77,11.82,11.76,11.82,40000.0,11.77,11.82,11.76,11.82,40000.0
2012-04-04 09:50:00,11.82,11.85,11.78,11.83,159400.0,11.82,11.85,11.78,11.83,159400.0
2012-04-04 10:00:00,11.83,11.84,11.79,11.79,113900.0,11.83,11.84,11.79,11.79,113900.0
2012-04-04 10:10:00,11.79,11.81,11.77,11.81,52000.0,11.79,11.81,11.77,11.81,52000.0
2012-04-04 10:20:00,11.81,11.84,11.8,11.84,110500.0,11.81,11.84,11.8,11.84,110500.0
2012-04-04 10:30:00,11.84,11.85,11.8,11.82,148400.0,11.84,11.85,11.8,11.82,148400.0
2012-04-04 10:40:00,11.82,11.83,11.76,11.77,63200.0,11.82,11.83,11.76,11.77,63200.0
2012-04-04 10:50:00,11.76,11.77,11.74,11.75,94300.0,11.76,11.77,11.74,11.75,94300.0
2012-04-04 11:00:00,11.75,11.78,11.75,11.78,45500.0,11.75,11.78,11.75,11.78,45500.0
2012-04-04 11:10:00,11.78,11.79,11.75,11.77,222600.0,11.78,11.79,11.75,11.77,222600.0
2012-04-04 11:20:00,11.76,11.77,11.75,11.77,34000.0,11.76,11.77,11.75,11.77,34000.0
2012-04-04 11:30:00,11.76,11.79,11.76,11.78,31200.0,11.76,11.79,11.76,11.78,31200.0
2012-04-04 11:40:00,11.78,11.78,11.75,11.75,23700.0,11.78,11.78,11.75,11.75,23700.0
2012-04-04 11:50:00,11.76,11.76,11.74,11.75,42000.0,11.76,11.76,11.74,11.75,42000.0
2012-04-04 12:00:00,11.75,11.76,11.73,11.76,46900.0,11.75,11.76,11.73,11.76,46900.0
2012-04-04 12:10:00,11.76,11.77,11.75,11.77,14000.0,11.76,11.77,11.75,11.77,14000.0
2012-04-04 12:20:00,11.77,11.79,11.76,11.79,29900.0,11.77,11.79,11.76,11.79,29900.0
2012-04-04 12:30:00,11.78,11.79,11.77,11.78,27300.0,11.78,11.79,11.77,11.78,27300.0
2012-04-04 12:40:00,11.78,11.78,11.76,11.77,32400.0,11.78,11.78,11.76,11.77,32400.0
2012-04-04 12:50:00,11.77,11.78,11.75,11.75,22600.0,11.77,11.78,11.75,11.75,22600.0
2012-04-04 13:00:00,11.75,11.76,11.73,11.74,70800.0,11.75,11.76,11.73,11.74,70800.0
2012-04-04 13:10:00,11.74,11.75,11.73,11.75,20400.0,11.74,11.75,11.73,11.75,20400.0
2012-04-04 13:20:00,11.75,11.75,11.73,11.73,20300.0,11.75,11.75,11.73,11.73,20300.0
2012-04-04 13:30:00,11.74,11.74,11.72,11.72,46900.0,11.74,11.74,11.72,11.72,46900.0
2012-04-04 13:40:00,11.73,11.76,11.73,11.76,73100.0,11.73,11.76,11.73,11.76,73100.0
2012-04-04 13:50:00,11.76,11.78,11.76,11.78,15800.0,11.76,11.78,11.76,11.78,15800.0
2012-04-04 14:00:00,11.78,11.79,11.77,11.79,25300.0,11.78,11.79,11.77,11.79,25300.0
2012-04-04 14:10:00,11.79,11.8,11.78,11.8,23200.0,11.79,11.8,11.78,11.8,23200.0
2012-04-04 14:20:00,11.79,11.8,11.77,11.79,61000.0,11.79,11.8,11.77,11.79,61000.0
2012-04-04 14:30:00,11.79,11.8,11.78,11.8,45600.0,11.79,11.8,11.78,11.8,45600.0
2012-04-04 14:40:00,11.8,11.8,11.79,11.8,14000.0,11.8,11.8,11.79,11.8,14000.0
2012-04-04 14:50:00,11.79,11.8,11.77,11.77,33800.0,11.79,11.8,11.77,11.77,33800.0
2012-04-04 15:00:00,11.77,11.78,11.76,11.78,25900.0,11.77,11.78,11.76,11.78,25900.0
2012-04-04 15:10:00,11.78,11.82,11.77,11.82,74100.0,11.78,11.82,11.77,11.82,74100.0
2012-04-04 15:20:00,11.82,11.82,11.79,11.8,53200.0,11.82,11.82,11.79,11.8,53200.0
2012-04-04 15:30:00,11.8,11.83,11.79,11.82,65100.0,11.8,11.83,11.79,11.82,65100.0
2012-04-04 15:40:00,11.81,11.84,11.81,11.83,70200.0,11.81,11.84,11.81,11.83,70200.0
2012-04-04 15:50:00,11.84,11.84,11.76,11.76,284900.0,11.84,11.84,11.76,11.76,284900.0
2012-04-05 09:30:00,11.71,11.74,11.68,11.71,58000.0,11.71,11.74,11.68,11.71,58000.0
2012-04-05 09:40:00,11.71,11.75,11.7,11.75,34600.0,11.71,11.75,11.7,11.75,34600.0
2012-04-05 09:50:00,11.74,11.78,11.71,11.71,58800.0,11.74,11.78,11.71,11.71,58800.0
2012-04-05 10:00:00,11.72,11.74,11.7,11.73,72300.0,11.72,11.74,11.7,11.73,72300.0
2012-04-05 10:10:00,11.73,11.74,11.7,11.7,61900.0,11.73,11.74,11.7,11.7,61900.0
2012-04-05 10:20:00,11.71,11.73,11.7,11.72,23700.0,11.71,11.73,11.7,11.72,23700.0
2012-04-05 10:30:00,11.72,11.73,11.71,11.71,21200.0,11.72,11.73,11.71,11.71,21200.0
2012-04-05 10:40:00,11.71,11.74,11.71,11.74,33100.0,11.71,11.74,11.71,11.74,33100.0
2012-04-05 10:50:00,11.75,11.78,11.74,11.78,16400.0,11.75,11.78,11.74,11.78,16400.0
2012-04-05 11:00:00,11.78,11.78,11.78,11.78,3400.0,11.78,11.78,11.78,11.78,3400.0
2012-04-05 11:10:00,11.78,11.78,11.76,11.76,16500.0,11.78,11.78,11.76,11.76,16500.0
2012-04-05 11:20:00,11.76,11.76,11.75,11.76,1000.0,11.76,11.76,11.75,11.76,1000.0
2012-04-05 11:30:00,11.76,11.76,11.73,11.74,29800.0,11.76,11.76,11.73,11.74,29800.0
2012-04-05 11:40:00,11.74,11.74,11.73,11.74,4300.0,11.74,11.74,11.73,11.74,4300.0
2012-04-05 11:50:00,11.74,11.76,11.73,11.76,15600.0,11.74,11.76,11.73,11.76,15600.0
2012-04-05 12:00:00,11.76,11.77,11.75,11.77,13300.0,11.76,11.77,11.75,11.77,13300.0
2012-04-05 12:10:00,11.77,11.77,11.76,11.77,5300.0,11.77,11.77,11.76,11.77,5300.0
2012-04-05 12:20:00,11.76,11.78,11.76,11.78,6300.0,11.76,11.78,11.76,11.78,6300.0
2012-04-05 12:30:00,11.77,11.78,11.76,11.77,39000.0,11.77,11.78,11.76,11.77,39000.0
2012-04-05 12:40:00,11.77,11.77,11.76,11.77,3900.0,11.77,11.77,11.76,11.77,3900.0
2012-04-05 12:50:00,11.77,11.78,11.77,11.78,16300.0,11.77,11.78,11.77,11.78,16300.0
2012-04-05 13:00:00,11.78,11.78,11.77,11.78,7800.0,11.78,11.78,11.77,11.78,7800.0
2012-04-05 13:10:00,11.78,11.78,11.77,11.77,4600.0,11.78,11.78,11.77,11.77,4600.0
2012-04-05 13:20:00,11.78,11.79,11.77,11.79,11300.0,11.78,11.79,11.77,11.79,11300.0
2012-04-05 13:30:00,11.79,11.79,11.78,11.79,6800.0,11.79,11.79,11.78,11.79,6800.0
2012-04-05 13:40:00,11.79,11.79,11.75,11.75,41000.0,11.79,11.79,11.75,11.75,41000.0
2012-04-05 13:50:00,11.76,11.77,11.74,11.77,26900.0,11.76,11.77,11.74,11.77,26900.0
2012-04-05 14:00:00,11.77,11.78,11.77,11.78,14900.0,11.77,11.78,11.77,11.78,14900.0
2012-04-05 14:10:00,11.78,11.79,11.78,11.79,9500.0,11.78,11.79,11.78,11.79,9500.0
2012-04-05 14:20:00,11.79,11.79,11.76,11.77,34100.0,11.79,11.79,11.76,11.77,34100.0
2012-04-05 14:30:00,11.77,11.77,11.75,11.76,25400.0,11.77,11.77,11.75,11.76,25400.0
2012-04-05 14:40:00,11.76,11.78,11.75,11.76,32900.0,11.76,11.78,11.75,11.76,32900.0
2012-04-05 14:50:00,11.77,11.8,11.76,11.79,20800.0,11.77,11.8,11.76,11.79,20800.0
2012-04-05 15:00:00,11.79,11.79,11.77,11.78,14800.0,11.79,11.79,11.77,11.78,14800.0
2012-04-05 15:10:00,11.77,11.77,11.75,11.76,26000.0,11.77,11.77,11.75,11.76,26000.0
2012-04-05 15:20:00,11.76,11.77,11.75,11.77,25300.0,11.76,11.77,11.75,11.77,25300.0
2012-04-05 15:30:00,11.77,11.78,11.76,11.77,23200.0,11.77,11.78,11.76,11.77,23200.0
2012-04-05 15:40:00,11.77,11.78,11.76,11.78,36700.0,11.77,11.78,11.76,11.78,36700.0
2012-04-05 15:50:00,11.78,11.81,11.78,11.79,178100.0,11.78,11.81,11.78,11.79,178100.0
2012-04-09 09:30:00,11.64,11.64,11.41,11.48,135900.0,11.64,11.64,11.41,11.48,135900.0
2012-04-09 09:40:00,11.48,11.53,11.47,11.5,81000.0,11.48,11.53,11.47,11.5,81000.0
2012-04-09 09:50:00,11.5,11.51,11.48,11.5,94200.0,11.5,11.51,11.48,11.5,94200.0
2012-04-09 10:00:00,11.51,11.55,11.5,11.55,74600.0,11.51,11.55,11.5,11.55,74600.0
2012-04-09 10:10:00,11.55,11.58,11.55,11.57,24000.0,11.55,11.58,11.55,11.57,24000.0
2012-04-09 10:20:00,11.57,11.61,11.55,11.58,32700.0,11.57,11.61,11.55,11.58,32700.0
2012-04-09 10:30:00,11.58,11.59,11.55,11.55,22700.0,11.58,11.59,11.55,11.55,22700.0
2012-04-09 10:40:00,11.55,11.57,11.55,11.57,8800.0,11.55,11.57,11.55,11.57,8800.0
2012-04-09 10:50:00,11.57,11.57,11.55,11.56,7700.0,11.57,11.57,11.55,11.56,7700.0
2012-04-09 11:00:00,11.56,11.56,11.55,11.55,28300.0,11.56,11.56,11.55,11.55,28300.0
2012-04-09 11:10:00,11.55,11.56,11.54,11.55,81200.0,11.55,11.56,11.54,11.55,81200.0
2012-04-09 11:20:00,11.55,11.56,11.54,11.56,8500.0,11.55,11.56,11.54,11.56,8500.0
2012-04-09 11:30:00,11.55,11.56,11.55,11.56,3200.0,11.55,11.56,11.55,11.56,3200.0
2012-04-09 11:40:00,11.55,11.58,11.55,11.58,22300.0,11.55,11.58,11.55,11.58,22300.0
2012-04-09 11:50:00,11.58,11.58,11.57,11.58,5900.0,11.58,11.58,11.57,11.58,5900.0
2012-04-09 12:00:00,11.58,11.58,11.57,11.57,28200.0,11.58,11.58,11.57,11.57,28200.0
2012-04-09 12:10:00,11.57,11.59,11.57,11.59,9000.0,11.57,11.59,11.57,11.59,9000.0
2012-04-09 12:20:00,11.59,11.59,11.57,11.57,5800.0,11.59,11.59,11.57,11.57,5800.0
2012-04-09 12:30:00,11.57,11.61,11.57,11.61,18700.0,11.57,11.61,11.57,11.61,18700.0
2012-04-09 12:40:00,11.6,11.6,11.57,11.6,21800.0,11.6,11.6,11.57,11.6,21800.0
2012-04-09 12:50:00,11.59,11.6,11.58,11.59,15700.0,11.59,11.6,11.58,11.59,15700.0
2012-04-09 13:00:00,11.59,11.59,11.57,11.58,10000.0,11.59,11.59,11.57,11.58,10000.0
2012-04-09 13:10:00,11.59,11.59,11.56,11.56,8300.0,11.59,11.59,11.56,11.56,8300.0
2012-04-09 13:20:00,11.56,11.56,11.55,11.55,21600.0,11.56,11.56,11.55,11.55,21600.0
2012-04-09 13:30:00,11.56,11.57,11.55,11.56,9700.0,11.56,11.57,11.55,11.56,9700.0
2012-04-09 13:40:00,11.57,11.58,11.56,11.58,8900.0,11.57,11.58,11.56,11.58,8900.0
2012-04-09 13:50:00,11.57,11.6,11.56,11.59,18200.0,11.57,11.6,11.56,11.59,18200.0
2012-04-09 14:00:00,11.59,11.6,11.56,11.58,16100.0,11.59,11.6,11.56,11.58,16100.0
2012-04-09 14:10:00,11.57,11.58,11.56,11.57,13500.0,11.57,11.58,11.56,11.57,13500.0
2012-04-09 14:20:00,11.58,11.58,11.57,11.57,7800.0,11.58,11.58,11.57,11.57,7800.0
2012-04-09 14:30:00,11.58,11.6,11.58,11.6,11600.0,11.58,11.6,11.58,11.6,11600.0
2012-04-09 14:40:00,11.6,11.61,11.59,11.6,7500.0,11.6,11.61,11.59,11.6,7500.0
2012-04-09 14:50:00,11.6,11.62,11.6,11.62,39800.0,11.6,11.62,11.6,11.62,39800.0
2012-04-09 15:00:00,11.61,11.63,11.61,11.62,16600.0,11.61,11.63,11.61,11.62,16600.0
2012-04-09 15:10:00,11.61,11.62,11.61,11.61,34700.0,11.61,11.62,11.61,11.61,34700.0
2012-04-09 15:20:00,11.61,11.62,11.59,11.6,42800.0,11.61,11.62,11.59,11.6,42800.0
2012-04-09 15:30:00,11.6,11.6,11.59,11.6,26000.0,11.6,11.6,11.59,11.6,26000.0
2012-04-09 15:40:00,11.6,11.6,11.59,11.6,34300.0,11.6,11.6,11.59,11.6,34300.0
2012-04-09 15:50:00,11.6,11.6,11.57,11.58,181800.0,11.6,11.6,11.57,11.58,181800.0
2012-04-10 09:30:00,11.54,11.58,11.5,11.58,68600.0,11.54,11.58,11.5,11.58,68600.0
2012-04-10 09:40:00,11.59,11.6,11.56,11.57,51800.0,11.59,11.6,11.56,11.57,51800.0
2012-04-10 09:50:00,11.56,11.58,11.55,11.58,25600.0,11.56,11.58,11.55,11.58,25600.0
2012-04-10 10:00:00,11.58,11.59,11.52,11.54,39500.0,11.58,11.59,11.52,11.54,39500.0
2012-04-10 10:10:00,11.54,11.55,11.51,11.51,64800.0,11.54,11.55,11.51,11.51,64800.0
2012-04-10 10:20:00,11.51,11.53,11.48,11.53,34100.0,11.51,11.53,11.48,11.53,34100.0
2012-04-10 10:30:00,11.53,11.56,11.53,11.53,94800.0,11.53,11.56,11.53,11.53,94800.0
2012-04-10 10:40:00,11.53,11.55,11.53,11.53,44400.0,11.53,11.55,11.53,11.53,44400.0
2012-04-10 10:50:00,11.54,11.54,11.5,11.5,71300.0,11.54,11.54,11.5,11.5,71300.0
2012-04-10 11:00:00,11.5,11.51,11.49,11.51,62900.0,11.5,11.51,11.49,11.51,62900.0
2012-04-10 11:10:00,11.51,11.51,11.46,11.46,40400.0,11.51,11.51,11.46,11.46,40400.0
2012-04-10 11:20:00,11.46,11.47,11.44,11.45,68900.0,11.46,11.47,11.44,11.45,68900.0
2012-04-10 11:30:00,11.45,11.45,11.41,11.43,27000.0,11.45,11.45,11.41,11.43,27000.0
2012-04-10 11:40:00,11.42,11.42,11.38,11.39,115800.0,11.42,11.42,11.38,11.39,115800.0
2012-04-10 11:50:00,11.4,11.4,11.33,11.36,134700.0,11.4,11.4,11.33,11.36,134700.0
2012-04-10 12:00:00,11.36,11.38,11.35,11.36,81500.0,11.36,11.38,11.35,11.36,81500.0
2012-04-10 12:10:00,11.36,11.37,11.3,11.37,146400.0,11.36,11.37,11.3,11.37,146400.0
2012-04-10 12:20:00,11.38,11.41,11.37,11.4,233700.0,11.38,11.41,11.37,11.4,233700.0
2012-04-10 12:30:00,11.4,11.4,11.37,11.39,44900.0,11.4,11.4,11.37,11.39,44900.0
2012-04-10 12:40:00,11.39,11.41,11.38,11.39,55700.0,11.39,11.41,11.38,11.39,55700.0
2012-04-10 12:50:00,11.38,11.38,11.35,11.37,49400.0,11.38,11.38,11.35,11.37,49400.0
2012-04-10 13:00:00,11.38,11.38,11.36,11.36,12100.0,11.38,11.38,11.36,11.36,12100.0
2012-04-10 13:10:00,11.36,11.36,11.27,11.27,113600.0,11.36,11.36,11.27,11.27,113600.0
2012-04-10 13:20:00,11.27,11.32,11.27,11.29,54400.0,11.27,11.32,11.27,11.29,54400.0
2012-04-10 13:30:00,11.29,11.3,11.26,11.27,67000.0,11.29,11.3,11.26,11.27,67000.0
2012-04-10 13:40:00,11.28,11.3,11.27,11.29,33900.0,11.28,11.3,11.27,11.29,33900.0
2012-04-10 13:50:00,11.3,11.32,11.29,11.3,95600.0,11.3,11.32,11.29,11.3,95600.0
2012-04-10 14:00:00,11.3,11.31,11.26,11.27,72800.0,11.3,11.31,11.26,11.27,72800.0
2012-04-10 14:10:00,11.27,11.3,11.25,11.25,57700.0,11.27,11.3,11.25,11.25,57700.0
2012-04-10 14:20:00,11.26,11.26,11.23,11.26,92300.0,11.26,11.26,11.23,11.26,92300.0
2012-04-10 14:30:00,11.26,11.26,11.2,11.2,110100.0,11.26,11.26,11.2,11.2,110100.0
2012-04-10 14:40:00,11.21,11.28,11.21,11.27,23500.0,11.21,11.28,11.21,11.27,23500.0
2012-04-10 14:50:00,11.28,11.28,11.25,11.26,33600.0,11.28,11.28,11.25,11.26,33600.0
2012-04-10 15:00:00,11.26,11.27,11.21,11.21,76800.0,11.26,11.27,11.21,11.21,76800.0
2012-04-10 15:10:00,11.22,11.25,11.21,11.23,77600.0,11.22,11.25,11.21,11.23,77600.0
2012-04-10 15:20:00,11.23,11.25,11.22,11.23,114300.0,11.23,11.25,11.22,11.23,114300.0
2012-04-10 15:30:00,11.23,11.27,11.23,11.26,93100.0,11.23,11.27,11.23,11.26,93100.0
2012-04-10 15:40:00,11.27,11.27,11.23,11.25,162000.0,11.27,11.27,11.23,11.25,162000.0
2012-04-10 15:50:00,11.25,11.26,11.24,11.24,231000.0,11.25,11.26,11.24,11.24,231000.0
2012-04-11 09:30:00,11.34,11.42,11.31,11.39,96200.0,11.34,11.42,11.31,11.39,96200.0
2012-04-11 09:40:00,11.39,11.42,11.35,11.38,40300.0,11.39,11.42,11.35,11.38,40300.0
2012-04-11 09:50:00,11.38,11.42,11.38,11.4,32200.0,11.38,11.42,11.38,11.4,32200.0
2012-04-11 10:00:00,11.41,11.48,11.41,11.47,68600.0,11.41,11.48,11.41,11.47,68600.0
2012-04-11 10:10:00,11.48,11.51,11.46,11.5,55200.0,11.48,11.51,11.46,11.5,55200.0
2012-04-11 10:20:00,11.51,11.51,11.47,11.48,30300.0,11.51,11.51,11.47,11.48,30300.0
2012-04-11 10:30:00,11.48,11.5,11.45,11.45,51600.0,11.48,11.5,11.45,11.45,51600.0
2012-04-11 10:40:00,11.45,11.46,11.42,11.43,105000.0,11.45,11.46,11.42,11.43,105000.0
2012-04-11 10:50:00,11.43,11.45,11.42,11.43,19100.0,11.43,11.45,11.42,11.43,19100.0
2012-04-11 11:00:00,11.43,11.46,11.43,11.45,29900.0,11.43,11.46,11.43,11.45,29900.0
2012-04-11 11:10:00,11.44,11.45,11.42,11.43,17500.0,11.44,11.45,11.42,11.43,17500.0
2012-04-11 11:20:00,11.43,11.43,11.4,11.41,7200.0,11.43,11.43,11.4,11.41,7200.0
2012-04-11 11:30:00,11.4,11.43,11.4,11.42,10300.0,11.4,11.43,11.4,11.42,10300.0
2012-04-11 11:40:00,11.41,11.42,11.38,11.39,17100.0,11.41,11.42,11.38,11.39,17100.0
2012-04-11 11:50:00,11.4,11.42,11.39,11.42,16900.0,11.4,11.42,11.39,11.42,16900.0
2012-04-11 12:00:00,11.42,11.43,11.39,11.42,20100.0,11.42,11.43,11.39,11.42,20100.0
2012-04-11 12:10:00,11.41,11.43,11.41,11.43,12900.0,11.41,11.43,11.41,11.43,12900.0
2012-04-11 12:20:00,11.42,11.42,11.39,11.4,19300.0,11.42,11.42,11.39,11.4,19300.0
2012-04-11 12:30:00,11.4,11.4,11.38,11.38,10300.0,11.4,11.4,11.38,11.38,10300.0
2012-04-11 12:40:00,11.38,11.39,11.37,11.37,12000.0,11.38,11.39,11.37,11.37,12000.0
2012-04-11 12:50:00,11.37,11.4,11.36,11.4,36800.0,11.37,11.4,11.36,11.4,36800.0
2012-04-11 13:00:00,11.4,11.42,11.38,11.41,27200.0,11.4,11.42,11.38,11.41,27200.0
2012-04-11 13:10:00,11.4,11.41,11.4,11.4,9700.0,11.4,11.41,11.4,11.4,9700.0
2012-04-11 13:20:00,11.39,11.39,11.38,11.39,5900.0,11.39,11.39,11.38,11.39,5900.0
2012-04-11 13:30:00,11.39,11.39,11.37,11.38,19700.0,11.39,11.39,11.37,11.38,19700.0
2012-04-11 13:40:00,11.38,11.38,11.38,11.38,7700.0,11.38,11.38,11.38,11.38,7700.0
2012-04-11 13:50:00,11.38,11.39,11.37,11.38,16500.0,11.38,11.39,11.37,11.38,16500.0
2012-04-11 14:00:00,11.38,11.38,11.33,11.34,31400.0,11.38,11.38,11.33,11.34,31400.0
2012-04-11 14:10:00,11.34,11.36,11.34,11.36,19000.0,11.34,11.36,11.34,11.36,19000.0
2012-04-11 14:20:00,11.36,11.37,11.35,11.37,29700.0,11.36,11.37,11.35,11.37,29700.0
2012-04-11 14:30:00,11.36,11.37,11.33,11.36,65400.0,11.36,11.37,11.33,11.36,65400.0
2012-04-11 14:40:00,11.37,11.38,11.35,11.38,28700.0,11.37,11.38,11.35,11.38,28700.0
2012-04-11 14:50:00,11.38,11.39,11.36,11.38,32700.0,11.38,11.39,11.36,11.38,32700.0
2012-04-11 15:00:00,11.38,11.38,11.36,11.36,16800.0,11.38,11.38,11.36,11.36,16800.0
2012-04-11 15:10:00,11.36,11.37,11.33,11.35,46700.0,11.36,11.37,11.33,11.35,46700.0
2012-04-11 15:20:00,11.35,11.36,11.32,11.35,25300.0,11.35,11.36,11.32,11.35,25300.0
2012-04-11 15:30:00,11.34,11.38,11.34,11.36,24200.0,11.34,11.38,11.34,11.36,24200.0
2012-04-11 15:40:00,11.37,11.39,11.36,11.38,55600.0,11.37,11.39,11.36,11.38,55600.0
2012-04-11 15:50:00,11.38,11.4,11.36,11.39,176600.0,11.38,11.4,11.36,11.39,176600.0
2012-04-12 09:30:00,11.38,11.41,11.35,11.4,24900.0,11.38,11.41,11.35,11.4,24900.0
2012-04-12 09:40:00,11.4,11.47,11.4,11.45,99400.0,11.4,11.47,11.4,11.45,99400.0
2012-04-12 09:50:00,11.44,11.45,11.42,11.44,43800.0,11.44,11.45,11.42,11.44,43800.0
2012-04-12 10:00:00,11.44,11.45,11.41,11.41,20900.0,11.44,11.45,11.41,11.41,20900.0
2012-04-12 10:10:00,11.42,11.45,11.42,11.43,34300.0,11.42,11.45,11.42,11.43,34300.0
2012-04-12 10:20:00,11.43,11.47,11.42,11.46,39300.0,11.43,11.47,11.42,11.46,39300.0
2012-04-12 10:30:00,11.46,11.52,11.46,11.52,29500.0,11.46,11.52,11.46,11.52,29500.0
2012-04-12 10:40:00,11.52,11.54,11.51,11.53,46200.0,11.52,11.54,11.51,11.53,46200.0
2012-04-12 10:50:00,11.52,11.52,11.51,11.51,17800.0,11.52,11.52,11.51,11.51,17800.0
2012-04-12 11:00:00,11.51,11.54,11.51,11.52,29500.0,11.51,11.54,11.51,11.52,29500.0
2012-04-12 11:10:00,11.52,11.53,11.51,11.53,27200.0,11.52,11.53,11.51,11.53,27200.0
2012-04-12 11:20:00,11.53,11.53,11.5,11.52,22300.0,11.53,11.53,11.5,11.52,22300.0
2012-04-12 11:30:00,11.52,11.52,11.47,11.47,16800.0,11.52,11.52,11.47,11.47,16800.0
2012-04-12 11:40:00,11.48,11.5,11.47,11.5,10200.0,11.48,11.5,11.47,11.5,10200.0
2012-04-12 11:50:00,11.49,11.5,11.49,11.49,3300.0,11.49,11.5,11.49,11.49,3300.0
2012-04-12 12:00:00,11.49,11.5,11.47,11.48,15100.0,11.49,11.5,11.47,11.48,15100.0
2012-04-12 12:10:00,11.48,11.51,11.48,11.51,86900.0,11.48,11.51,11.48,11.51,86900.0
2012-04-12 12:20:00,11.51,11.53,11.51,11.53,5500.0,11.51,11.53,11.51,11.53,5500.0
2012-04-12 12:30:00,11.53,11.53,11.52,11.53,12100.0,11.53,11.53,11.52,11.53,12100.0
2012-04-12 12:40:00,11.53,11.54,11.52,11.53,24500.0,11.53,11.54,11.52,11.53,24500.0
2012-04-12 12:50:00,11.53,11.54,11.52,11.52,6700.0,11.53,11.54,11.52,11.52,6700.0
2012-04-12 13:00:00,11.52,11.53,11.52,11.52,1800.0,11.52,11.53,11.52,11.52,1800.0
2012-04-12 13:10:00,11.52,11.56,11.52,11.55,98300.0,11.52,11.56,11.52,11.55,98300.0
2012-04-12 13:20:00,11.55,11.59,11.55,11.57,103700.0,11.55,11.59,11.55,11.57,103700.0
2012-04-12 13:30:00,11.57,11.58,11.54,11.55,36700.0,11.57,11.58,11.54,11.55,36700.0
2012-04-12 13:40:00,11.54,11.55,11.53,11.54,7100.0,11.54,11.55,11.53,11.54,7100.0
2012-04-12 13:50:00,11.54,11.55,11.53,11.54,100100.0,11.54,11.55,11.53,11.54,100100.0
2012-04-12 14:00:00,11.54,11.55,11.54,11.54,1500.0,11.54,11.55,11.54,11.54,1500.0
2012-04-12 14:10:00,11.55,11.55,11.54,11.54,3100.0,11.55,11.55,11.54,11.54,3100.0
2012-04-12 14:20:00,11.55,11.57,11.54,11.57,19100.0,11.55,11.57,11.54,11.57,19100.0
2012-04-12 14:30:00,11.57,11.57,11.56,11.57,9100.0,11.57,11.57,11.56,11.57,9100.0
2012-04-12 14:40:00,11.56,11.59,11.56,11.58,24100.0,11.56,11.59,11.56,11.58,24100.0
2012-04-12 14:50:00,11.59,11.6,11.58,11.6,40000.0,11.59,11.6,11.58,11.6,40000.0
2012-04-12 15:00:00,11.6,11.6,11.59,11.59,14100.0,11.6,11.6,11.59,11.59,14100.0
2012-04-12 15:10:00,11.6,11.6,11.59,11.6,10100.0,11.6,11.6,11.59,11.6,10100.0
2012-04-12 15:20:00,11.6,11.6,11.59,11.6,51200.0,11.6,11.6,11.59,11.6,51200.0
2012-04-12 15:30:00,11.6,11.64,11.6,11.62,103900.0,11.6,11.64,11.6,11.62,103900.0
2012-04-12 15:40:00,11.62,11.62,11.59,11.6,73200.0,11.62,11.62,11.59,11.6,73200.0
2012-04-12 15:50:00,11.6,11.63,11.6,11.61,400900.0,11.6,11.63,11.6,11.61,400900.0
2012-04-13 09:30:00,11.53,11.58,11.46,11.55,45200.0,11.53,11.58,11.46,11.55,45200.0
2012-04-13 09:40:00,11.55,11.64,11.54,11.63,45400.0,11.55,11.64,11.54,11.63,45400.0
2012-04-13 09:50:00,11.63,11.64,11.57,11.58,57700.0,11.63,11.64,11.57,11.58,57700.0
2012-04-13 10:00:00,11.58,11.59,11.57,11.58,64400.0,11.58,11.59,11.57,11.58,64400.0
2012-04-13 10:10:00,11.58,11.6,11.54,11.54,58500.0,11.58,11.6,11.54,11.54,58500.0
2012-04-13 10:20:00,11.54,11.55,11.51,11.53,51200.0,11.54,11.55,11.51,11.53,51200.0
2012-04-13 10:30:00,11.53,11.53,11.48,11.53,63400.0,11.53,11.53,11.48,11.53,63400.0
2012-04-13 10:40:00,11.52,11.53,11.5,11.52,59900.0,11.52,11.53,11.5,11.52,59900.0
2012-04-13 10:50:00,11.51,11.55,11.51,11.54,24500.0,11.51,11.55,11.51,11.54,24500.0
2012-04-13 11:00:00,11.54,11.58,11.54,11.55,40500.0,11.54,11.58,11.54,11.55,40500.0
2012-04-13 11:10:00,11.55,11.56,11.52,11.54,88200.0,11.55,11.56,11.52,11.54,88200.0
2012-04-13 11:20:00,11.54,11.55,11.54,11.54,79600.0,11.54,11.55,11.54,11.54,79600.0
2012-04-13 11:30:00,11.54,11.56,11.53,11.55,25200.0,11.54,11.56,11.53,11.55,25200.0
2012-04-13 11:40:00,11.55,11.58,11.55,11.57,57000.0,11.55,11.58,11.55,11.57,57000.0
2012-04-13 11:50:00,11.57,11.57,11.54,11.55,9700.0,11.57,11.57,11.54,11.55,9700.0
2012-04-13 12:00:00,11.55,11.56,11.53,11.54,60200.0,11.55,11.56,11.53,11.54,60200.0
2012-04-13 12:10:00,11.54,11.57,11.53,11.55,59800.0,11.54,11.57,11.53,11.55,59800.0
2012-04-13 12:20:00,11.54,11.55,11.52,11.52,45500.0,11.54,11.55,11.52,11.52,45500.0
2012-04-13 12:30:00,11.53,11.53,11.52,11.52,3000.0,11.53,11.53,11.52,11.52,3000.0
2012-04-13 12:40:00,11.53,11.53,11.52,11.53,10900.0,11.53,11.53,11.52,11.53,10900.0
2012-04-13 12:50:00,11.52,11.53,11.52,11.52,6400.0,11.52,11.53,11.52,11.52,6400.0
2012-04-13 13:00:00,11.52,11.53,11.51,11.51,15900.0,11.52,11.53,11.51,11.51,15900.0
2012-04-13 13:10:00,11.52,11.53,11.51,11.53,14300.0,11.52,11.53,11.51,11.53,14300.0
2012-04-13 13:20:00,11.52,11.54,11.52,11.54,17400.0,11.52,11.54,11.52,11.54,17400.0
2012-04-13 13:30:00,11.54,11.56,11.53,11.55,39600.0,11.54,11.56,11.53,11.55,39600.0
2012-04-13 13:40:00,11.57,11.61,11.55,11.58,115000.0,11.57,11.61,11.55,11.58,115000.0
2012-04-13 13:50:00,11.59,11.59,11.56,11.56,6100.0,11.59,11.59,11.56,11.56,6100.0
2012-04-13 14:00:00,11.56,11.56,11.52,11.52,27500.0,11.56,11.56,11.52,11.52,27500.0
2012-04-13 14:10:00,11.53,11.57,11.53,11.55,52500.0,11.53,11.57,11.53,11.55,52500.0
2012-04-13 14:20:00,11.55,11.57,11.52,11.53,40400.0,11.55,11.57,11.52,11.53,40400.0
2012-04-13 14:30:00,11.54,11.56,11.52,11.52,119400.0,11.54,11.56,11.52,11.52,119400.0
2012-04-13 14:40:00,11.51,11.54,11.5,11.54,87900.0,11.51,11.54,11.5,11.54,87900.0
2012-04-13 14:50:00,11.54,11.55,11.52,11.54,48100.0,11.54,11.55,11.52,11.54,48100.0
2012-04-13 15:00:00,11.53,11.55,11.53,11.55,31400.0,11.53,11.55,11.53,11.55,31400.0
2012-04-13 15:10:00,11.54,11.57,11.54,11.57,65800.0,11.54,11.57,11.54,11.57,65800.0
2012-04-13 15:20:00,11.57,11.58,11.55,11.55,74600.0,11.57,11.58,11.55,11.55,74600.0
2012-04-13 15:30:00,11.55,11.57,11.54,11.55,88400.0,11.55,11.57,11.54,11.55,88400.0
2012-04-13 15:40:00,11.55,11.6,11.55,11.57,302800.0,11.55,11.6,11.55,11.57,302800.0
2012-04-13 15:50:00,11.58,11.58,11.51,11.51,151000.0,11.58,11.58,11.51,11.51,151000.0
2012-04-16 09:30:00,11.66,11.74,11.62,11.7,177100.0,11.66,11.74,11.62,11.7,177100.0
2012-04-16 09:40:00,11.69,11.73,11.65,11.66,151400.0,11.69,11.73,11.65,11.66,151400.0
2012-04-16 09:50:00,11.67,11.67,11.51,11.53,92700.0,11.67,11.67,11.51,11.53,92700.0
2012-04-16 10:00:00,11.52,11.53,11.5,11.52,76400.0,11.52,11.53,11.5,11.52,76400.0
2012-04-16 10:10:00,11.52,11.53,11.46,11.5,54400.0,11.52,11.53,11.46,11.5,54400.0
2012-04-16 10:20:00,11.5,11.53,11.49,11.53,68000.0,11.5,11.53,11.49,11.53,68000.0
2012-04-16 10:30:00,11.52,11.54,11.5,11.52,55800.0,11.52,11.54,11.5,11.52,55800.0
2012-04-16 10:40:00,11.53,11.59,11.52,11.59,31000.0,11.53,11.59,11.52,11.59,31000.0
2012-04-16 10:50:00,11.59,11.6,11.57,11.57,29900.0,11.59,11.6,11.57,11.57,29900.0
2012-04-16 11:00:00,11.57,11.58,11.55,11.57,32600.0,11.57,11.58,11.55,11.57,32600.0
2012-04-16 11:10:00,11.56,11.59,11.56,11.56,25600.0,11.56,11.59,11.56,11.56,25600.0
2012-04-16 11:20:00,11.56,11.59,11.55,11.55,50500.0,11.56,11.59,11.55,11.55,50500.0
2012-04-16 11:30:00,11.56,11.56,11.52,11.55,60500.0,11.56,11.56,11.52,11.55,60500.0
2012-04-16 11:40:00,11.56,11.57,11.54,11.56,37800.0,11.56,11.57,11.54,11.56,37800.0
2012-04-16 11:50:00,11.55,11.57,11.54,11.54,27400.0,11.55,11.57,11.54,11.54,27400.0
2012-04-16 12:00:00,11.54,11.58,11.54,11.54,37200.0,11.54,11.58,11.54,11.54,37200.0
2012-04-16 12:10:00,11.54,11.56,11.54,11.54,22300.0,11.54,11.56,11.54,11.54,22300.0
2012-04-16 12:20:00,11.54,11.56,11.52,11.54,60800.0,11.54,11.56,11.52,11.54,60800.0
2012-04-16 12:30:00,11.54,11.55,11.5,11.52,32300.0,11.54,11.55,11.5,11.52,32300.0
2012-04-16 12:40:00,11.52,11.53,11.51,11.53,29200.0,11.52,11.53,11.51,11.53,29200.0
2012-04-16 12:50:00,11.52,11.55,11.51,11.55,55300.0,11.52,11.55,11.51,11.55,55300.0
2012-04-16 13:00:00,11.55,11.56,11.54,11.54,9900.0,11.55,11.56,11.54,11.54,9900.0
2012-04-16 13:10:00,11.54,11.57,11.53,11.55,26600.0,11.54,11.57,11.53,11.55,26600.0
2012-04-16 13:20:00,11.56,11.56,11.51,11.54,59500.0,11.56,11.56,11.51,11.54,59500.0
2012-04-16 13:30:00,11.54,11.59,11.54,11.58,32200.0,11.54,11.59,11.54,11.58,32200.0
2012-04-16 13:40:00,11.59,11.61,11.57,11.59,29800.0,11.59,11.61,11.57,11.59,29800.0
2012-04-16 13:50:00,11.59,11.64,11.59,11.62,55600.0,11.59,11.64,11.59,11.62,55600.0
2012-04-16 14:00:00,11.61,11.63,11.58,11.58,31500.0,11.61,11.63,11.58,11.58,31500.0
2012-04-16 14:10:00,11.59,11.6,11.58,11.59,16800.0,11.59,11.6,11.58,11.59,16800.0
2012-04-16 14:20:00,11.59,11.6,11.56,11.56,18600.0,11.59,11.6,11.56,11.56,18600.0
2012-04-16 14:30:00,11.56,11.6,11.56,11.57,53700.0,11.56,11.6,11.56,11.57,53700.0
2012-04-16 14:40:00,11.57,11.57,11.56,11.56,17100.0,11.57,11.57,11.56,11.56,17100.0
2012-04-16 14:50:00,11.57,11.59,11.55,11.55,33400.0,11.57,11.59,11.55,11.55,33400.0
2012-04-16 15:00:00,11.55,11.56,11.51,11.53,59200.0,11.55,11.56,11.51,11.53,59200.0
2012-04-16 15:10:00,11.53,11.54,11.52,11.54,28300.0,11.53,11.54,11.52,11.54,28300.0
2012-04-16 15:20:00,11.53,11.54,11.5,11.51,53300.0,11.53,11.54,11.5,11.51,53300.0
2012-04-16 15:30:00,11.5,11.52,11.5,11.52,40300.0,11.5,11.52,11.5,11.52,40300.0
2012-04-16 15:40:00,11.52,11.52,11.48,11.48,81100.0,11.52,11.52,11.48,11.48,81100.0
2012-04-16 15:50:00,11.48,11.5,11.47,11.49,190000.0,11.48,11.5,11.47,11.49,190000.0
2012-04-17 09:30:00,11.6,11.65,11.57,11.65,134200.0,11.6,11.65,11.57,11.65,134200.0
2012-04-17 09:40:00,11.64,11.7,11.64,11.69,130500.0,11.64,11.7,11.64,11.69,130500.0
2012-04-17 09:50:00,11.68,11.7,11.66,11.67,38700.0,11.68,11.7,11.66,11.67,38700.0
2012-04-17 10:00:00,11.67,11.7,11.65,11.69,149300.0,11.67,11.7,11.65,11.69,149300.0
2012-04-17 10:10:00,11.69,11.74,11.68,11.73,46400.0,11.69,11.74,11.68,11.73,46400.0
2012-04-17 10:20:00,11.73,11.74,11.69,11.72,294300.0,11.73,11.74,11.69,11.72,294300.0
2012-04-17 10:30:00,11.71,11.73,11.68,11.69,72000.0,11.71,11.73,11.68,11.69,72000.0
2012-04-17 10:40:00,11.69,11.73,11.69,11.71,59100.0,11.69,11.73,11.69,11.71,59100.0
2012-04-17 10:50:00,11.7,11.71,11.7,11.7,6000.0,11.7,11.71,11.7,11.7,6000.0
2012-04-17 11:00:00,11.71,11.75,11.71,11.73,50600.0,11.71,11.75,11.71,11.73,50600.0
2012-04-17 11:10:00,11.72,11.73,11.7,11.71,28800.0,11.72,11.73,11.7,11.71,28800.0
2012-04-17 11:20:00,11.7,11.72,11.69,11.69,53100.0,11.7,11.72,11.69,11.69,53100.0
2012-04-17 11:30:00,11.69,11.7,11.69,11.69,19100.0,11.69,11.7,11.69,11.69,19100.0
2012-04-17 11:40:00,11.69,11.71,11.69,11.71,20300.0,11.69,11.71,11.69,11.71,20300.0
2012-04-17 11:50:00,11.71,11.71,11.7,11.7,5700.0,11.71,11.71,11.7,11.7,5700.0
2012-04-17 12:00:00,11.7,11.71,11.7,11.71,25800.0,11.7,11.71,11.7,11.71,25800.0
2012-04-17 12:10:00,11.71,11.72,11.7,11.72,24700.0,11.71,11.72,11.7,11.72,24700.0
2012-04-17 12:20:00,11.72,11.75,11.71,11.75,51500.0,11.72,11.75,11.71,11.75,51500.0
2012-04-17 12:30:00,11.75,11.77,11.74,11.75,57800.0,11.75,11.77,11.74,11.75,57800.0
2012-04-17 12:40:00,11.75,11.76,11.74,11.76,9000.0,11.75,11.76,11.74,11.76,9000.0
2012-04-17 12:50:00,11.76,11.76,11.74,11.74,11900.0,11.76,11.76,11.74,11.74,11900.0
2012-04-17 13:00:00,11.74,11.75,11.74,11.74,7000.0,11.74,11.75,11.74,11.74,7000.0
2012-04-17 13:10:00,11.74,11.75,11.74,11.74,12900.0,11.74,11.75,11.74,11.74,12900.0
2012-04-17 13:20:00,11.75,11.75,11.74,11.74,11500.0,11.75,11.75,11.74,11.74,11500.0
2012-04-17 13:30:00,11.74,11.77,11.74,11.77,73900.0,11.74,11.77,11.74,11.77,73900.0
2012-04-17 13:40:00,11.77,11.78,11.77,11.77,35300.0,11.77,11.78,11.77,11.77,35300.0
2012-04-17 13:50:00,11.77,11.77,11.75,11.76,45300.0,11.77,11.77,11.75,11.76,45300.0
2012-04-17 14:00:00,11.77,11.78,11.76,11.78,24200.0,11.77,11.78,11.76,11.78,24200.0
2012-04-17 14:10:00,11.78,11.78,11.77,11.78,23400.0,11.78,11.78,11.77,11.78,23400.0
2012-04-17 14:20:00,11.78,11.79,11.78,11.79,26800.0,11.78,11.79,11.78,11.79,26800.0
2012-04-17 14:30:00,11.79,11.8,11.79,11.79,28900.0,11.79,11.8,11.79,11.79,28900.0
2012-04-17 14:40:00,11.8,11.8,11.77,11.77,76300.0,11.8,11.8,11.77,11.77,76300.0
2012-04-17 14:50:00,11.78,11.78,11.77,11.78,17000.0,11.78,11.78,11.77,11.78,17000.0
2012-04-17 15:00:00,11.78,11.78,11.77,11.77,32700.0,11.78,11.78,11.77,11.77,32700.0
2012-04-17 15:10:00,11.78,11.78,11.75,11.76,40500.0,11.78,11.78,11.75,11.76,40500.0
2012-04-17 15:20:00,11.76,11.81,11.75,11.81,102900.0,11.76,11.81,11.75,11.81,102900.0
2012-04-17 15:30:00,11.81,11.81,11.79,11.8,62100.0,11.81,11.81,11.79,11.8,62100.0
2012-04-17 15:40:00,11.79,11.83,11.79,11.81,138200.0,11.79,11.83,11.79,11.81,138200.0
2012-04-17 15:50:00,11.82,11.82,11.78,11.78,277100.0,11.82,11.82,11.78,11.78,277100.0
2012-04-18 09:30:00,11.69,11.72,11.67,11.72,45300.0,11.69,11.72,11.67,11.72,45300.0
2012-04-18 09:40:00,11.72,11.76,11.72,11.75,45100.0,11.72,11.76,11.72,11.75,45100.0
2012-04-18 09:50:00,11.76,11.76,11.73,11.74,49300.0,11.76,11.76,11.73,11.74,49300.0
2012-04-18 10:00:00,11.74,11.74,11.71,11.73,37400.0,11.74,11.74,11.71,11.73,37400.0
2012-04-18 10:10:00,11.73,11.74,11.7,11.71,39100.0,11.73,11.74,11.7,11.71,39100.0
2012-04-18 10:20:00,11.71,11.74,11.69,11.74,111500.0,11.71,11.74,11.69,11.74,111500.0
2012-04-18 10:30:00,11.74,11.77,11.72,11.76,44600.0,11.74,11.77,11.72,11.76,44600.0
2012-04-18 10:40:00,11.77,11.79,11.75,11.79,24700.0,11.77,11.79,11.75,11.79,24700.0
2012-04-18 10:50:00,11.79,11.79,11.76,11.77,39700.0,11.79,11.79,11.76,11.77,39700.0
2012-04-18 11:00:00,11.76,11.76,11.72,11.72,24400.0,11.76,11.76,11.72,11.72,24400.0
2012-04-18 11:10:00,11.73,11.74,11.72,11.74,99700.0,11.73,11.74,11.72,11.74,99700.0
2012-04-18 11:20:00,11.74,11.74,11.72,11.72,49300.0,11.74,11.74,11.72,11.72,49300.0
2012-04-18 11:30:00,11.73,11.73,11.7,11.71,34000.0,11.73,11.73,11.7,11.71,34000.0
2012-04-18 11:40:00,11.71,11.73,11.7,11.73,49700.0,11.71,11.73,11.7,11.73,49700.0
2012-04-18 11:50:00,11.72,11.77,11.72,11.74,67900.0,11.72,11.77,11.72,11.74,67900.0
2012-04-18 12:00:00,11.74,11.75,11.71,11.72,60200.0,11.74,11.75,11.71,11.72,60200.0
2012-04-18 12:10:00,11.72,11.73,11.71,11.71,16900.0,11.72,11.73,11.71,11.71,16900.0
2012-04-18 12:20:00,11.71,11.72,11.7,11.7,18300.0,11.71,11.72,11.7,11.7,18300.0
2012-04-18 12:30:00,11.7,11.72,11.69,11.72,35700.0,11.7,11.72,11.69,11.72,35700.0
2012-04-18 12:40:00,11.71,11.72,11.7,11.71,40100.0,11.71,11.72,11.7,11.71,40100.0
2012-04-18 12:50:00,11.71,11.73,11.7,11.72,33600.0,11.71,11.73,11.7,11.72,33600.0
2012-04-18 13:00:00,11.71,11.72,11.71,11.71,3200.0,11.71,11.72,11.71,11.71,3200.0
2012-04-18 13:10:00,11.72,11.72,11.7,11.72,15300.0,11.72,11.72,11.7,11.72,15300.0
2012-04-18 13:20:00,11.71,11.73,11.71,11.72,17800.0,11.71,11.73,11.71,11.72,17800.0
2012-04-18 13:30:00,11.71,11.72,11.69,11.7,41000.0,11.71,11.72,11.69,11.7,41000.0
2012-04-18 13:40:00,11.7,11.7,11.69,11.7,5200.0,11.7,11.7,11.69,11.7,5200.0
2012-04-18 13:50:00,11.7,11.71,11.69,11.7,43400.0,11.7,11.71,11.69,11.7,43400.0
2012-04-18 14:00:00,11.7,11.72,11.7,11.72,29400.0,11.7,11.72,11.7,11.72,29400.0
2012-04-18 14:10:00,11.72,11.74,11.71,11.73,46500.0,11.72,11.74,11.71,11.73,46500.0
2012-04-18 14:20:00,11.74,11.77,11.73,11.75,33900.0,11.74,11.77,11.73,11.75,33900.0
2012-04-18 14:30:00,11.75,11.76,11.75,11.75,3800.0,11.75,11.76,11.75,11.75,3800.0
2012-04-18 14:40:00,11.75,11.76,11.75,11.75,17600.0,11.75,11.76,11.75,11.75,17600.0
2012-04-18 14:50:00,11.76,11.76,11.75,11.76,17900.0,11.76,11.76,11.75,11.76,17900.0
2012-04-18 15:00:00,11.75,11.78,11.74,11.74,67300.0,11.75,11.78,11.74,11.74,67300.0
2012-04-18 15:10:00,11.75,11.75,11.73,11.73,55100.0,11.75,11.75,11.73,11.73,55100.0
2012-04-18 15:20:00,11.74,11.76,11.73,11.73,112700.0,11.74,11.76,11.73,11.73,112700.0
2012-04-18 15:30:00,11.73,11.74,11.73,11.74,29600.0,11.73,11.74,11.73,11.74,29600.0
2012-04-18 15:40:00,11.74,11.74,11.73,11.74,46000.0,11.74,11.74,11.73,11.74,46000.0
2012-04-18 15:50:00,11.74,11.75,11.73,11.75,159400.0,11.74,11.75,11.73,11.75,159400.0
2012-04-19 09:30:00,11.7,11.76,11.69,11.73,84700.0,11.7,11.76,11.69,11.73,84700.0
2012-04-19 09:40:00,11.73,11.85,11.73,11.85,49000.0,11.73,11.85,11.73,11.85,49000.0
2012-04-19 09:50:00,11.83,11.84,11.81,11.84,11300.0,11.83,11.84,11.81,11.84,11300.0
2012-04-19 10:00:00,11.84,11.85,11.73,11.75,154600.0,11.84,11.85,11.73,11.75,154600.0
2012-04-19 10:10:00,11.75,11.76,11.72,11.73,137100.0,11.75,11.76,11.72,11.73,137100.0
2012-04-19 10:20:00,11.73,11.77,11.73,11.76,78800.0,11.73,11.77,11.73,11.76,78800.0
2012-04-19 10:30:00,11.76,11.9,11.76,11.87,115900.0,11.76,11.9,11.76,11.87,115900.0
2012-04-19 10:40:00,11.86,11.9,11.83,11.84,43600.0,11.86,11.9,11.83,11.84,43600.0
2012-04-19 10:50:00,11.84,11.84,11.8,11.82,62600.0,11.84,11.84,11.8,11.82,62600.0
2012-04-19 11:00:00,11.82,11.82,11.78,11.78,63600.0,11.82,11.82,11.78,11.78,63600.0
2012-04-19 11:10:00,11.79,11.79,11.73,11.73,46100.0,11.79,11.79,11.73,11.73,46100.0
2012-04-19 11:20:00,11.73,11.74,11.7,11.7,61100.0,11.73,11.74,11.7,11.7,61100.0
2012-04-19 11:30:00,11.7,11.7,11.65,11.67,112400.0,11.7,11.7,11.65,11.67,112400.0
2012-04-19 11:40:00,11.67,11.73,11.67,11.73,63500.0,11.67,11.73,11.67,11.73,63500.0
2012-04-19 11:50:00,11.73,11.73,11.68,11.68,37000.0,11.73,11.73,11.68,11.68,37000.0
2012-04-19 12:00:00,11.69,11.69,11.58,11.59,136500.0,11.69,11.69,11.58,11.59,136500.0
2012-04-19 12:10:00,11.59,11.61,11.58,11.59,84900.0,11.59,11.61,11.58,11.59,84900.0
2012-04-19 12:20:00,11.6,11.61,11.57,11.57,43400.0,11.6,11.61,11.57,11.57,43400.0
2012-04-19 12:30:00,11.58,11.61,11.56,11.6,41400.0,11.58,11.61,11.56,11.6,41400.0
2012-04-19 12:40:00,11.6,11.62,11.59,11.61,43100.0,11.6,11.62,11.59,11.61,43100.0
2012-04-19 12:50:00,11.6,11.61,11.6,11.6,10100.0,11.6,11.61,11.6,11.6,10100.0
2012-04-19 13:00:00,11.6,11.61,11.59,11.61,90700.0,11.6,11.61,11.59,11.61,90700.0
2012-04-19 13:10:00,11.61,11.61,11.57,11.58,51500.0,11.61,11.61,11.57,11.58,51500.0
2012-04-19 13:20:00,11.57,11.58,11.55,11.58,50200.0,11.57,11.58,11.55,11.58,50200.0
2012-04-19 13:30:00,11.58,11.61,11.58,11.59,28800.0,11.58,11.61,11.58,11.59,28800.0
2012-04-19 13:40:00,11.59,11.6,11.58,11.58,11800.0,11.59,11.6,11.58,11.58,11800.0
2012-04-19 13:50:00,11.58,11.58,11.52,11.52,47600.0,11.58,11.58,11.52,11.52,47600.0
2012-04-19 14:00:00,11.53,11.55,11.52,11.53,32500.0,11.53,11.55,11.52,11.53,32500.0
2012-04-19 14:10:00,11.53,11.54,11.5,11.51,54900.0,11.53,11.54,11.5,11.51,54900.0
2012-04-19 14:20:00,11.51,11.52,11.48,11.49,71100.0,11.51,11.52,11.48,11.49,71100.0
2012-04-19 14:30:00,11.49,11.5,11.43,11.46,56200.0,11.49,11.5,11.43,11.46,56200.0
2012-04-19 14:40:00,11.46,11.49,11.46,11.49,39900.0,11.46,11.49,11.46,11.49,39900.0
2012-04-19 14:50:00,11.49,11.51,11.47,11.49,50700.0,11.49,11.51,11.47,11.49,50700.0
2012-04-19 15:00:00,11.5,11.52,11.5,11.51,40100.0,11.5,11.52,11.5,11.51,40100.0
2012-04-19 15:10:00,11.51,11.52,11.48,11.5,61500.0,11.51,11.52,11.48,11.5,61500.0
2012-04-19 15:20:00,11.5,11.56,11.5,11.56,93200.0,11.5,11.56,11.5,11.56,93200.0
2012-04-19 15:30:00,11.55,11.57,11.54,11.56,44800.0,11.55,11.57,11.54,11.56,44800.0
2012-04-19 15:40:00,11.56,11.58,11.54,11.57,50600.0,11.56,11.58,11.54,11.57,50600.0
2012-04-19 15:50:00,11.58,11.58,11.54,11.56,101400.0,11.58,11.58,11.54,11.56,101400.0
2012-04-20 09:30:00,11.58,11.6,11.5,11.54,80500.0,11.58,11.6,11.5,11.54,80500.0
2012-04-20 09:40:00,11.54,11.6,11.51,11.52,101600.0,11.54,11.6,11.51,11.52,101600.0
2012-04-20 09:50:00,11.53,11.58,11.52,11.57,58300.0,11.53,11.58,11.52,11.57,58300.0
2012-04-20 10:00:00,11.57,11.58,11.53,11.57,35900.0,11.57,11.58,11.53,11.57,35900.0
2012-04-20 10:10:00,11.56,11.61,11.56,11.59,37300.0,11.56,11.61,11.56,11.59,37300.0
2012-04-20 10:20:00,11.58,11.61,11.57,11.6,26300.0,11.58,11.61,11.57,11.6,26300.0
2012-04-20 10:30:00,11.61,11.66,11.61,11.66,38900.0,11.61,11.66,11.61,11.66,38900.0
2012-04-20 10:40:00,11.66,11.66,11.62,11.63,22400.0,11.66,11.66,11.62,11.63,22400.0
2012-04-20 10:50:00,11.63,11.63,11.6,11.62,24300.0,11.63,11.63,11.6,11.62,24300.0
2012-04-20 11:00:00,11.61,11.62,11.58,11.58,48100.0,11.61,11.62,11.58,11.58,48100.0
2012-04-20 11:10:00,11.58,11.61,11.58,11.61,20600.0,11.58,11.61,11.58,11.61,20600.0
2012-04-20 11:20:00,11.61,11.62,11.61,11.62,40500.0,11.61,11.62,11.61,11.62,40500.0
2012-04-20 11:30:00,11.62,11.62,11.58,11.6,30000.0,11.62,11.62,11.58,11.6,30000.0
2012-04-20 11:40:00,11.6,11.61,11.59,11.61,12800.0,11.6,11.61,11.59,11.61,12800.0
2012-04-20 11:50:00,11.61,11.62,11.59,11.61,30200.0,11.61,11.62,11.59,11.61,30200.0
2012-04-20 12:00:00,11.61,11.64,11.61,11.63,17900.0,11.61,11.64,11.61,11.63,17900.0
2012-04-20 12:10:00,11.63,11.63,11.62,11.63,6300.0,11.63,11.63,11.62,11.63,6300.0
2012-04-20 12:20:00,11.63,11.65,11.62,11.65,20900.0,11.63,11.65,11.62,11.65,20900.0
2012-04-20 12:30:00,11.65,11.65,11.64,11.65,6500.0,11.65,11.65,11.64,11.65,6500.0
2012-04-20 12:40:00,11.64,11.65,11.63,11.64,15200.0,11.64,11.65,11.63,11.64,15200.0
2012-04-20 12:50:00,11.64,11.65,11.63,11.65,38200.0,11.64,11.65,11.63,11.65,38200.0
2012-04-20 13:00:00,11.64,11.65,11.63,11.64,9600.0,11.64,11.65,11.63,11.64,9600.0
2012-04-20 13:10:00,11.65,11.65,11.63,11.63,36200.0,11.65,11.65,11.63,11.63,36200.0
2012-04-20 13:20:00,11.63,11.64,11.61,11.62,27400.0,11.63,11.64,11.61,11.62,27400.0
2012-04-20 13:30:00,11.62,11.63,11.61,11.63,13600.0,11.62,11.63,11.61,11.63,13600.0
2012-04-20 13:40:00,11.63,11.63,11.61,11.62,10800.0,11.63,11.63,11.61,11.62,10800.0
2012-04-20 13:50:00,11.61,11.62,11.59,11.6,44400.0,11.61,11.62,11.59,11.6,44400.0
2012-04-20 14:00:00,11.6,11.61,11.57,11.57,35200.0,11.6,11.61,11.57,11.57,35200.0
2012-04-20 14:10:00,11.56,11.6,11.56,11.6,18100.0,11.56,11.6,11.56,11.6,18100.0
2012-04-20 14:20:00,11.6,11.6,11.57,11.59,21900.0,11.6,11.6,11.57,11.59,21900.0
2012-04-20 14:30:00,11.6,11.6,11.59,11.6,2800.0,11.6,11.6,11.59,11.6,2800.0
2012-04-20 14:40:00,11.6,11.6,11.58,11.58,17000.0,11.6,11.6,11.58,11.58,17000.0
2012-04-20 14:50:00,11.59,11.59,11.55,11.56,19500.0,11.59,11.59,11.55,11.56,19500.0
2012-04-20 15:00:00,11.55,11.58,11.55,11.55,59000.0,11.55,11.58,11.55,11.55,59000.0
2012-04-20 15:10:00,11.54,11.57,11.52,11.57,33400.0,11.54,11.57,11.52,11.57,33400.0
2012-04-20 15:20:00,11.57,11.58,11.53,11.53,29100.0,11.57,11.58,11.53,11.53,29100.0
2012-04-20 15:30:00,11.53,11.54,11.52,11.52,28900.0,11.53,11.54,11.52,11.52,28900.0
2012-04-20 15:40:00,11.53,11.54,11.51,11.53,56500.0,11.53,11.54,11.51,11.53,56500.0
2012-04-20 15:50:00,11.53,11.53,11.51,11.51,123300.0,11.53,11.53,11.51,11.51,123300.0
2012-04-23 09:30:00,11.4,11.4,11.27,11.34,99300.0,11.4,11.4,11.27,11.34,99300.0
2012-04-23 09:40:00,11.34,11.39,11.31,11.32,104500.0,11.34,11.39,11.31,11.32,104500.0
2012-04-23 09:50:00,11.32,11.33,11.3,11.32,107000.0,11.32,11.33,11.3,11.32,107000.0
2012-04-23 10:00:00,11.33,11.33,11.25,11.27,115000.0,11.33,11.33,11.25,11.27,115000.0
2012-04-23 10:10:00,11.27,11.28,11.25,11.27,78500.0,11.27,11.28,11.25,11.27,78500.0
2012-04-23 10:20:00,11.27,11.31,11.25,11.28,168800.0,11.27,11.31,11.25,11.28,168800.0
2012-04-23 10:30:00,11.28,11.29,11.26,11.26,57800.0,11.28,11.29,11.26,11.26,57800.0
2012-04-23 10:40:00,11.26,11.26,11.18,11.2,106100.0,11.26,11.26,11.18,11.2,106100.0
2012-04-23 10:50:00,11.2,11.24,11.19,11.2,145900.0,11.2,11.24,11.19,11.2,145900.0
2012-04-23 11:00:00,11.2,11.21,11.17,11.2,106000.0,11.2,11.21,11.17,11.2,106000.0
2012-04-23 11:10:00,11.21,11.22,11.19,11.21,94600.0,11.21,11.22,11.19,11.21,94600.0
2012-04-23 11:20:00,11.21,11.24,11.19,11.22,295900.0,11.21,11.24,11.19,11.22,295900.0
2012-04-23 11:30:00,11.21,11.22,11.19,11.21,99300.0,11.21,11.22,11.19,11.21,99300.0
2012-04-23 11:40:00,11.21,11.24,11.2,11.2,98200.0,11.21,11.24,11.2,11.2,98200.0
2012-04-23 11:50:00,11.2,11.21,11.18,11.19,61500.0,11.2,11.21,11.18,11.19,61500.0
2012-04-23 12:00:00,11.19,11.2,11.19,11.2,36200.0,11.19,11.2,11.19,11.2,36200.0
2012-04-23 12:10:00,11.19,11.2,11.17,11.18,97500.0,11.19,11.2,11.17,11.18,97500.0
2012-04-23 12:20:00,11.18,11.18,11.17,11.17,54400.0,11.18,11.18,11.17,11.17,54400.0
2012-04-23 12:30:00,11.18,11.18,11.17,11.18,18600.0,11.18,11.18,11.17,11.18,18600.0
2012-04-23 12:40:00,11.18,11.18,11.17,11.18,17000.0,11.18,11.18,11.17,11.18,17000.0
2012-04-23 12:50:00,11.18,11.2,11.17,11.18,71300.0,11.18,11.2,11.17,11.18,71300.0
2012-04-23 13:00:00,11.19,11.19,11.17,11.18,21500.0,11.19,11.19,11.17,11.18,21500.0
2012-04-23 13:10:00,11.18,11.18,11.17,11.18,82800.0,11.18,11.18,11.17,11.18,82800.0
2012-04-23 13:20:00,11.18,11.19,11.18,11.18,105900.0,11.18,11.19,11.18,11.18,105900.0
2012-04-23 13:30:00,11.18,11.21,11.18,11.21,18000.0,11.18,11.21,11.18,11.21,18000.0
2012-04-23 13:40:00,11.21,11.22,11.17,11.2,164000.0,11.21,11.22,11.17,11.2,164000.0
2012-04-23 13:50:00,11.21,11.22,11.19,11.22,100400.0,11.21,11.22,11.19,11.22,100400.0
2012-04-23 14:00:00,11.21,11.22,11.2,11.22,131500.0,11.21,11.22,11.2,11.22,131500.0
2012-04-23 14:10:00,11.22,11.27,11.21,11.27,35900.0,11.22,11.27,11.21,11.27,35900.0
2012-04-23 14:20:00,11.27,11.31,11.27,11.28,61900.0,11.27,11.31,11.27,11.28,61900.0
2012-04-23 14:30:00,11.28,11.28,11.27,11.28,47600.0,11.28,11.28,11.27,11.28,47600.0
2012-04-23 14:40:00,11.28,11.28,11.26,11.27,74900.0,11.28,11.28,11.26,11.27,74900.0
2012-04-23 14:50:00,11.27,11.29,11.26,11.26,52400.0,11.27,11.29,11.26,11.26,52400.0
2012-04-23 15:00:00,11.26,11.28,11.24,11.26,130800.0,11.26,11.28,11.24,11.26,130800.0
2012-04-23 15:10:00,11.25,11.33,11.25,11.32,87100.0,11.25,11.33,11.25,11.32,87100.0
2012-04-23 15:20:00,11.32,11.35,11.32,11.35,114500.0,11.32,11.35,11.32,11.35,114500.0
2012-04-23 15:30:00,11.35,11.37,11.34,11.36,59100.0,11.35,11.37,11.34,11.36,59100.0
2012-04-23 15:40:00,11.36,11.36,11.35,11.36,67300.0,11.36,11.36,11.35,11.36,67300.0
2012-04-23 15:50:00,11.36,11.37,11.34,11.35,140700.0,11.36,11.37,11.34,11.35,140700.0
2012-04-24 09:30:00,11.39,11.39,11.27,11.3,94400.0,11.39,11.39,11.27,11.3,94400.0
2012-04-24 09:40:00,11.29,11.31,11.26,11.31,97400.0,11.29,11.31,11.26,11.31,97400.0
2012-04-24 09:50:00,11.31,11.33,11.28,11.31,215100.0,11.31,11.33,11.28,11.31,215100.0
2012-04-24 10:00:00,11.31,11.38,11.29,11.36,103300.0,11.31,11.38,11.29,11.36,103300.0
2012-04-24 10:10:00,11.36,11.37,11.34,11.35,30100.0,11.36,11.37,11.34,11.35,30100.0
2012-04-24 10:20:00,11.35,11.35,11.33,11.34,45600.0,11.35,11.35,11.33,11.34,45600.0
2012-04-24 10:30:00,11.34,11.35,11.31,11.31,30100.0,11.34,11.35,11.31,11.31,30100.0
2012-04-24 10:40:00,11.32,11.35,11.31,11.35,21400.0,11.32,11.35,11.31,11.35,21400.0
2012-04-24 10:50:00,11.34,11.35,11.32,11.34,45300.0,11.34,11.35,11.32,11.34,45300.0
2012-04-24 11:00:00,11.33,11.34,11.3,11.33,48100.0,11.33,11.34,11.3,11.33,48100.0
2012-04-24 11:10:00,11.32,11.35,11.32,11.34,31300.0,11.32,11.35,11.32,11.34,31300.0
2012-04-24 11:20:00,11.34,11.34,11.33,11.33,6800.0,11.34,11.34,11.33,11.33,6800.0
2012-04-24 11:30:00,11.34,11.34,11.31,11.33,27700.0,11.34,11.34,11.31,11.33,27700.0
2012-04-24 11:40:00,11.33,11.35,11.33,11.34,9000.0,11.33,11.35,11.33,11.34,9000.0
2012-04-24 11:50:00,11.34,11.35,11.33,11.33,28900.0,11.34,11.35,11.33,11.33,28900.0
2012-04-24 12:00:00,11.34,11.35,11.33,11.34,7700.0,11.34,11.35,11.33,11.34,7700.0
2012-04-24 12:10:00,11.35,11.35,11.33,11.33,10600.0,11.35,11.35,11.33,11.33,10600.0
2012-04-24 12:20:00,11.33,11.34,11.33,11.33,14600.0,11.33,11.34,11.33,11.33,14600.0
2012-04-24 12:30:00,11.33,11.34,11.31,11.31,24000.0,11.33,11.34,11.31,11.31,24000.0
2012-04-24 12:40:00,11.31,11.32,11.3,11.31,58200.0,11.31,11.32,11.3,11.31,58200.0
2012-04-24 12:50:00,11.31,11.32,11.31,11.31,25800.0,11.31,11.32,11.31,11.31,25800.0
2012-04-24 13:00:00,11.32,11.32,11.31,11.31,11300.0,11.32,11.32,11.31,11.31,11300.0
2012-04-24 13:10:00,11.32,11.32,11.3,11.32,45500.0,11.32,11.32,11.3,11.32,45500.0
2012-04-24 13:20:00,11.32,11.33,11.31,11.31,13900.0,11.32,11.33,11.31,11.31,13900.0
2012-04-24 13:30:00,11.31,11.33,11.31,11.32,24100.0,11.31,11.33,11.31,11.32,24100.0
2012-04-24 13:40:00,11.32,11.32,11.3,11.32,54100.0,11.32,11.32,11.3,11.32,54100.0
2012-04-24 13:50:00,11.31,11.32,11.27,11.28,103400.0,11.31,11.32,11.27,11.28,103400.0
2012-04-24 14:00:00,11.28,11.28,11.27,11.27,43200.0,11.28,11.28,11.27,11.27,43200.0
2012-04-24 14:10:00,11.27,11.28,11.26,11.26,53100.0,11.27,11.28,11.26,11.26,53100.0
2012-04-24 14:20:00,11.27,11.27,11.26,11.26,42600.0,11.27,11.27,11.26,11.26,42600.0
2012-04-24 14:30:00,11.27,11.29,11.26,11.28,46100.0,11.27,11.29,11.26,11.28,46100.0
2012-04-24 14:40:00,11.28,11.29,11.28,11.29,20100.0,11.28,11.29,11.28,11.29,20100.0
2012-04-24 14:50:00,11.29,11.29,11.28,11.29,16800.0,11.29,11.29,11.28,11.29,16800.0
2012-04-24 15:00:00,11.28,11.29,11.28,11.29,54400.0,11.28,11.29,11.28,11.29,54400.0
2012-04-24 15:10:00,11.28,11.29,11.28,11.29,36700.0,11.28,11.29,11.28,11.29,36700.0
2012-04-24 15:20:00,11.29,11.29,11.26,11.26,41900.0,11.29,11.29,11.26,11.26,41900.0
2012-04-24 15:30:00,11.26,11.27,11.25,11.26,39900.0,11.26,11.27,11.25,11.26,39900.0
2012-04-24 15:40:00,11.25,11.3,11.25,11.26,196600.0,11.25,11.3,11.25,11.26,196600.0
2012-04-24 15:50:00,11.26,11.29,11.23,11.29,276600.0,11.26,11.29,11.23,11.29,276600.0
2012-04-25 09:30:00,11.42,11.49,11.33,11.45,103100.0,11.42,11.49,11.33,11.45,103100.0
2012-04-25 09:40:00,11.45,11.47,11.44,11.45,164000.0,11.45,11.47,11.44,11.45,164000.0
2012-04-25 09:50:00,11.46,11.5,11.45,11.5,53600.0,11.46,11.5,11.45,11.5,53600.0
2012-04-25 10:00:00,11.5,11.55,11.49,11.5,122300.0,11.5,11.55,11.49,11.5,122300.0
2012-04-25 10:10:00,11.51,11.53,11.48,11.49,44300.0,11.51,11.53,11.48,11.49,44300.0
2012-04-25 10:20:00,11.5,11.52,11.48,11.5,63800.0,11.5,11.52,11.48,11.5,63800.0
2012-04-25 10:30:00,11.5,11.53,11.49,11.52,25400.0,11.5,11.53,11.49,11.52,25400.0
2012-04-25 10:40:00,11.52,11.56,11.51,11.52,59700.0,11.52,11.56,11.51,11.52,59700.0
2012-04-25 10:50:00,11.51,11.52,11.49,11.5,16300.0,11.51,11.52,11.49,11.5,16300.0
2012-04-25 11:00:00,11.5,11.5,11.45,11.46,61900.0,11.5,11.5,11.45,11.46,61900.0
2012-04-25 11:10:00,11.46,11.48,11.44,11.45,92600.0,11.46,11.48,11.44,11.45,92600.0
2012-04-25 11:20:00,11.46,11.48,11.45,11.48,15700.0,11.46,11.48,11.45,11.48,15700.0
2012-04-25 11:30:00,11.48,11.49,11.46,11.46,25900.0,11.48,11.49,11.46,11.46,25900.0
2012-04-25 11:40:00,11.46,11.49,11.46,11.48,20400.0,11.46,11.49,11.46,11.48,20400.0
2012-04-25 11:50:00,11.47,11.48,11.47,11.48,4200.0,11.47,11.48,11.47,11.48,4200.0
2012-04-25 12:00:00,11.48,11.5,11.48,11.49,14000.0,11.48,11.5,11.48,11.49,14000.0
2012-04-25 12:10:00,11.5,11.53,11.49,11.5,19600.0,11.5,11.53,11.49,11.5,19600.0
2012-04-25 12:20:00,11.49,11.5,11.49,11.49,10900.0,11.49,11.5,11.49,11.49,10900.0
2012-04-25 12:30:00,11.5,11.51,11.45,11.45,107700.0,11.5,11.51,11.45,11.45,107700.0
2012-04-25 12:40:00,11.46,11.49,11.45,11.47,28500.0,11.46,11.49,11.45,11.47,28500.0
2012-04-25 12:50:00,11.47,11.5,11.46,11.5,10300.0,11.47,11.5,11.46,11.5,10300.0
2012-04-25 13:00:00,11.5,11.52,11.48,11.51,51300.0,11.5,11.52,11.48,11.51,51300.0
2012-04-25 13:10:00,11.51,11.56,11.5,11.55,114900.0,11.51,11.56,11.5,11.55,114900.0
2012-04-25 13:20:00,11.55,11.58,11.55,11.55,34000.0,11.55,11.58,11.55,11.55,34000.0
2012-04-25 13:30:00,11.55,11.57,11.54,11.55,50800.0,11.55,11.57,11.54,11.55,50800.0
2012-04-25 13:40:00,11.55,11.55,11.53,11.54,36900.0,11.55,11.55,11.53,11.54,36900.0
2012-04-25 13:50:00,11.54,11.55,11.52,11.52,49200.0,11.54,11.55,11.52,11.52,49200.0
2012-04-25 14:00:00,11.52,11.54,11.51,11.53,57500.0,11.52,11.54,11.51,11.53,57500.0
2012-04-25 14:10:00,11.53,11.56,11.53,11.55,55700.0,11.53,11.56,11.53,11.55,55700.0
2012-04-25 14:20:00,11.56,11.59,11.55,11.57,123200.0,11.56,11.59,11.55,11.57,123200.0
2012-04-25 14:30:00,11.57,11.59,11.55,11.55,61700.0,11.57,11.59,11.55,11.55,61700.0
2012-04-25 14:40:00,11.56,11.59,11.55,11.59,103500.0,11.56,11.59,11.55,11.59,103500.0
2012-04-25 14:50:00,11.59,11.59,11.54,11.55,34900.0,11.59,11.59,11.54,11.55,34900.0
2012-04-25 15:00:00,11.56,11.57,11.55,11.57,110500.0,11.56,11.57,11.55,11.57,110500.0
2012-04-25 15:10:00,11.57,11.58,11.56,11.57,31000.0,11.57,11.58,11.56,11.57,31000.0
2012-04-25 15:20:00,11.58,11.62,11.57,11.61,85800.0,11.58,11.62,11.57,11.61,85800.0
2012-04-25 15:30:00,11.6,11.63,11.6,11.61,237800.0,11.6,11.63,11.6,11.61,237800.0
2012-04-25 15:40:00,11.61,11.62,11.6,11.6,108900.0,11.61,11.62,11.6,11.6,108900.0
2012-04-25 15:50:00,11.6,11.7,11.54,11.69,1132900.0,11.6,11.7,11.54,11.69,1132900.0
2012-04-26 09:30:00,12.15,12.16,11.92,12.04,402500.0,12.15,12.16,11.92,12.04,402500.0
2012-04-26 09:40:00,12.05,12.05,11.97,11.97,208600.0,12.05,12.05,11.97,11.97,208600.0
2012-04-26 09:50:00,11.97,11.97,11.82,11.84,235700.0,11.97,11.97,11.82,11.84,235700.0
2012-04-26 10:00:00,11.84,11.88,11.82,11.88,133300.0,11.84,11.88,11.82,11.88,133300.0
2012-04-26 10:10:00,11.88,11.93,11.86,11.86,138300.0,11.88,11.93,11.86,11.86,138300.0
2012-04-26 10:20:00,11.85,11.88,11.83,11.88,158200.0,11.85,11.88,11.83,11.88,158200.0
2012-04-26 10:30:00,11.88,11.89,11.84,11.89,147500.0,11.88,11.89,11.84,11.89,147500.0
2012-04-26 10:40:00,11.88,12.02,11.88,12.0,211300.0,11.88,12.02,11.88,12.0,211300.0
2012-04-26 10:50:00,11.99,11.99,11.95,11.96,53000.0,11.99,11.99,11.95,11.96,53000.0
2012-04-26 11:00:00,11.96,11.96,11.89,11.9,105900.0,11.96,11.96,11.89,11.9,105900.0
2012-04-26 11:10:00,11.9,11.91,11.88,11.91,60500.0,11.9,11.91,11.88,11.91,60500.0
2012-04-26 11:20:00,11.92,12.01,11.91,12.01,140100.0,11.92,12.01,11.91,12.01,140100.0
2012-04-26 11:30:00,12.0,12.01,11.96,11.97,178500.0,12.0,12.01,11.96,11.97,178500.0
2012-04-26 11:40:00,11.96,11.97,11.91,11.91,36900.0,11.96,11.97,11.91,11.91,36900.0
2012-04-26 11:50:00,11.91,11.94,11.91,11.94,30600.0,11.91,11.94,11.91,11.94,30600.0
2012-04-26 12:00:00,11.94,11.94,11.91,11.92,44600.0,11.94,11.94,11.91,11.92,44600.0
2012-04-26 12:10:00,11.92,11.93,11.92,11.92,5700.0,11.92,11.93,11.92,11.92,5700.0
2012-04-26 12:20:00,11.92,11.93,11.88,11.88,18300.0,11.92,11.93,11.88,11.88,18300.0
2012-04-26 12:30:00,11.88,11.89,11.86,11.86,49800.0,11.88,11.89,11.86,11.86,49800.0
2012-04-26 12:40:00,11.86,11.87,11.83,11.85,67900.0,11.86,11.87,11.83,11.85,67900.0
2012-04-26 12:50:00,11.85,11.85,11.8,11.82,55800.0,11.85,11.85,11.8,11.82,55800.0
2012-04-26 13:00:00,11.82,11.82,11.81,11.82,16700.0,11.82,11.82,11.81,11.82,16700.0
2012-04-26 13:10:00,11.82,11.83,11.79,11.82,98900.0,11.82,11.83,11.79,11.82,98900.0
2012-04-26 13:20:00,11.82,11.82,11.81,11.82,11400.0,11.82,11.82,11.81,11.82,11400.0
2012-04-26 13:30:00,11.82,11.86,11.81,11.85,56900.0,11.82,11.86,11.81,11.85,56900.0
2012-04-26 13:40:00,11.85,11.85,11.83,11.84,48200.0,11.85,11.85,11.83,11.84,48200.0
2012-04-26 13:50:00,11.83,11.83,11.8,11.82,101800.0,11.83,11.83,11.8,11.82,101800.0
2012-04-26 14:00:00,11.83,11.86,11.81,11.81,65400.0,11.83,11.86,11.81,11.81,65400.0
2012-04-26 14:10:00,11.81,11.82,11.8,11.81,74700.0,11.81,11.82,11.8,11.81,74700.0
2012-04-26 14:20:00,11.82,11.84,11.81,11.84,12300.0,11.82,11.84,11.81,11.84,12300.0
2012-04-26 14:30:00,11.84,11.87,11.84,11.87,51300.0,11.84,11.87,11.84,11.87,51300.0
2012-04-26 14:40:00,11.87,11.87,11.81,11.81,61400.0,11.87,11.87,11.81,11.81,61400.0
2012-04-26 14:50:00,11.82,11.84,11.8,11.82,49200.0,11.82,11.84,11.8,11.82,49200.0
2012-04-26 15:00:00,11.82,11.82,11.77,11.79,132100.0,11.82,11.82,11.77,11.79,132100.0
2012-04-26 15:10:00,11.79,11.86,11.78,11.86,179500.0,11.79,11.86,11.78,11.86,179500.0
2012-04-26 15:20:00,11.86,11.89,11.85,11.89,63200.0,11.86,11.89,11.85,11.89,63200.0
2012-04-26 15:30:00,11.89,11.89,11.83,11.84,138100.0,11.89,11.89,11.83,11.84,138100.0
2012-04-26 15:40:00,11.84,11.91,11.83,11.91,305600.0,11.84,11.91,11.83,11.91,305600.0
2012-04-26 15:50:00,11.91,11.92,11.87,11.88,241200.0,11.91,11.92,11.87,11.88,241200.0
2012-04-27 09:30:00,11.87,11.88,11.81,11.85,100700.0,11.87,11.88,11.81,11.85,100700.0
2012-04-27 09:40:00,11.85,11.91,11.84,11.86,89900.0,11.85,11.91,11.84,11.86,89900.0
2012-04-27 09:50:00,11.85,11.86,11.82,11.85,33000.0,11.85,11.86,11.82,11.85,33000.0
2012-04-27 10:00:00,11.85,11.85,11.8,11.81,94500.0,11.85,11.85,11.8,11.81,94500.0
2012-04-27 10:10:00,11.81,11.82,11.79,11.8,60400.0,11.81,11.82,11.79,11.8,60400.0
2012-04-27 10:20:00,11.79,11.8,11.77,11.78,56400.0,11.79,11.8,11.77,11.78,56400.0
2012-04-27 10:30:00,11.78,11.8,11.76,11.79,33100.0,11.78,11.8,11.76,11.79,33100.0
2012-04-27 10:40:00,11.8,11.81,11.78,11.79,31000.0,11.8,11.81,11.78,11.79,31000.0
2012-04-27 10:50:00,11.78,11.82,11.78,11.79,40200.0,11.78,11.82,11.78,11.79,40200.0
2012-04-27 11:00:00,11.79,11.81,11.77,11.78,50600.0,11.79,11.81,11.77,11.78,50600.0
2012-04-27 11:10:00,11.77,11.78,11.76,11.77,77000.0,11.77,11.78,11.76,11.77,77000.0
2012-04-27 11:20:00,11.76,11.77,11.75,11.76,43800.0,11.76,11.77,11.75,11.76,43800.0
2012-04-27 11:30:00,11.76,11.76,11.74,11.74,88700.0,11.76,11.76,11.74,11.74,88700.0
2012-04-27 11:40:00,11.74,11.76,11.71,11.74,136800.0,11.74,11.76,11.71,11.74,136800.0
2012-04-27 11:50:00,11.74,11.74,11.7,11.72,62700.0,11.74,11.74,11.7,11.72,62700.0
2012-04-27 12:00:00,11.72,11.72,11.7,11.7,55500.0,11.72,11.72,11.7,11.7,55500.0
2012-04-27 12:10:00,11.71,11.71,11.69,11.7,70400.0,11.71,11.71,11.69,11.7,70400.0
2012-04-27 12:20:00,11.7,11.76,11.69,11.75,52800.0,11.7,11.76,11.69,11.75,52800.0
2012-04-27 12:30:00,11.75,11.76,11.74,11.74,24900.0,11.75,11.76,11.74,11.74,24900.0
2012-04-27 12:40:00,11.74,11.75,11.74,11.74,18800.0,11.74,11.75,11.74,11.74,18800.0
2012-04-27 12:50:00,11.75,11.75,11.74,11.74,11500.0,11.75,11.75,11.74,11.74,11500.0
2012-04-27 13:00:00,11.74,11.75,11.73,11.73,101100.0,11.74,11.75,11.73,11.73,101100.0
2012-04-27 13:10:00,11.73,11.74,11.73,11.73,12900.0,11.73,11.74,11.73,11.73,12900.0
2012-04-27 13:20:00,11.73,11.78,11.73,11.76,195600.0,11.73,11.78,11.73,11.76,195600.0
2012-04-27 13:30:00,11.77,11.83,11.77,11.83,47600.0,11.77,11.83,11.77,11.83,47600.0
2012-04-27 13:40:00,11.82,11.83,11.82,11.83,13600.0,11.82,11.83,11.82,11.83,13600.0
2012-04-27 13:50:00,11.83,11.83,11.8,11.8,25800.0,11.83,11.83,11.8,11.8,25800.0
2012-04-27 14:00:00,11.8,11.81,11.79,11.8,33800.0,11.8,11.81,11.79,11.8,33800.0
2012-04-27 14:10:00,11.8,11.8,11.79,11.8,12800.0,11.8,11.8,11.79,11.8,12800.0
2012-04-27 14:20:00,11.8,11.8,11.78,11.79,51000.0,11.8,11.8,11.78,11.79,51000.0
2012-04-27 14:30:00,11.79,11.83,11.79,11.82,50100.0,11.79,11.83,11.79,11.82,50100.0
2012-04-27 14:40:00,11.83,11.83,11.82,11.83,16600.0,11.83,11.83,11.82,11.83,16600.0
2012-04-27 14:50:00,11.83,11.84,11.82,11.83,23900.0,11.83,11.84,11.82,11.83,23900.0
2012-04-27 15:00:00,11.84,11.87,11.83,11.85,72300.0,11.84,11.87,11.83,11.85,72300.0
2012-04-27 15:10:00,11.84,11.86,11.82,11.82,77200.0,11.84,11.86,11.82,11.82,77200.0
2012-04-27 15:20:00,11.83,11.83,11.82,11.82,29900.0,11.83,11.83,11.82,11.82,29900.0
2012-04-27 15:30:00,11.82,11.84,11.82,11.84,37500.0,11.82,11.84,11.82,11.84,37500.0
2012-04-27 15:40:00,11.84,11.85,11.81,11.82,142800.0,11.84,11.85,11.81,11.82,142800.0
2012-04-27 15:50:00,11.82,11.87,11.82,11.85,344300.0,11.82,11.87,11.82,11.85,344300.0
2012-04-30 09:30:00,11.84,11.86,11.82,11.82,47500.0,11.84,11.86,11.82,11.82,47500.0
2012-04-30 09:40:00,11.82,11.83,11.78,11.79,303200.0,11.82,11.83,11.78,11.79,303200.0
2012-04-30 09:50:00,11.78,11.81,11.76,11.76,72300.0,11.78,11.81,11.76,11.76,72300.0
2012-04-30 10:00:00,11.77,11.77,11.73,11.73,55300.0,11.77,11.77,11.73,11.73,55300.0
2012-04-30 10:10:00,11.72,11.76,11.71,11.73,65600.0,11.72,11.76,11.71,11.73,65600.0
2012-04-30 10:20:00,11.72,11.74,11.72,11.72,99900.0,11.72,11.74,11.72,11.72,99900.0
2012-04-30 10:30:00,11.72,11.72,11.7,11.7,36000.0,11.72,11.72,11.7,11.7,36000.0
2012-04-30 10:40:00,11.71,11.72,11.7,11.71,26800.0,11.71,11.72,11.7,11.71,26800.0
2012-04-30 10:50:00,11.71,11.71,11.68,11.7,35000.0,11.71,11.71,11.68,11.7,35000.0
2012-04-30 11:00:00,11.7,11.7,11.69,11.7,28700.0,11.7,11.7,11.69,11.7,28700.0
2012-04-30 11:10:00,11.7,11.7,11.69,11.7,3900.0,11.7,11.7,11.69,11.7,3900.0
2012-04-30 11:20:00,11.7,11.71,11.68,11.68,51000.0,11.7,11.71,11.68,11.68,51000.0
2012-04-30 11:30:00,11.68,11.68,11.64,11.64,6500.0,11.68,11.68,11.64,11.64,6500.0
2012-04-30 11:40:00,11.65,11.65,11.62,11.64,64400.0,11.65,11.65,11.62,11.64,64400.0
2012-04-30 11:50:00,11.64,11.68,11.64,11.68,34400.0,11.64,11.68,11.64,11.68,34400.0
2012-04-30 12:00:00,11.68,11.69,11.68,11.68,45100.0,11.68,11.69,11.68,11.68,45100.0
2012-04-30 12:10:00,11.68,11.69,11.67,11.68,71400.0,11.68,11.69,11.67,11.68,71400.0
2012-04-30 12:20:00,11.68,11.7,11.68,11.7,76300.0,11.68,11.7,11.68,11.7,76300.0
2012-04-30 12:30:00,11.69,11.7,11.66,11.69,50500.0,11.69,11.7,11.66,11.69,50500.0
2012-04-30 12:40:00,11.69,11.7,11.68,11.69,24900.0,11.69,11.7,11.68,11.69,24900.0
2012-04-30 12:50:00,11.7,11.7,11.69,11.69,2200.0,11.7,11.7,11.69,11.69,2200.0
2012-04-30 13:00:00,11.69,11.7,11.69,11.7,2000.0,11.69,11.7,11.69,11.7,2000.0
2012-04-30 13:10:00,11.7,11.7,11.68,11.68,15500.0,11.7,11.7,11.68,11.68,15500.0
2012-04-30 13:20:00,11.69,11.69,11.67,11.67,15800.0,11.69,11.69,11.67,11.67,15800.0
2012-04-30 13:30:00,11.67,11.68,11.66,11.66,10900.0,11.67,11.68,11.66,11.66,10900.0
2012-04-30 13:40:00,11.66,11.67,11.66,11.67,4900.0,11.66,11.67,11.66,11.67,4900.0
2012-04-30 13:50:00,11.67,11.69,11.66,11.69,12100.0,11.67,11.69,11.66,11.69,12100.0
2012-04-30 14:00:00,11.69,11.69,11.68,11.69,8200.0,11.69,11.69,11.68,11.69,8200.0
2012-04-30 14:10:00,11.69,11.7,11.68,11.69,22000.0,11.69,11.7,11.68,11.69,22000.0
2012-04-30 14:20:00,11.68,11.69,11.68,11.69,9800.0,11.68,11.69,11.68,11.69,9800.0
2012-04-30 14:30:00,11.68,11.69,11.65,11.66,37500.0,11.68,11.69,11.65,11.66,37500.0
2012-04-30 14:40:00,11.66,11.67,11.65,11.67,9600.0,11.66,11.67,11.65,11.67,9600.0
2012-04-30 14:50:00,11.67,11.7,11.67,11.7,24300.0,11.67,11.7,11.67,11.7,24300.0
2012-04-30 15:00:00,11.7,11.7,11.69,11.7,20200.0,11.7,11.7,11.69,11.7,20200.0
2012-04-30 15:10:00,11.7,11.7,11.69,11.69,13500.0,11.7,11.7,11.69,11.69,13500.0
2012-04-30 15:20:00,11.7,11.7,11.66,11.67,76700.0,11.7,11.7,11.66,11.67,76700.0
2012-04-30 15:30:00,11.68,11.69,11.67,11.69,37400.0,11.68,11.69,11.67,11.69,37400.0
2012-04-30 15:40:00,11.68,11.7,11.68,11.7,45200.0,11.68,11.7,11.68,11.7,45200.0
2012-04-30 15:50:00,11.7,11.7,11.65,11.67,232500.0,11.7,11.7,11.65,11.67,232500.0
2012-05-01 09:30:00,11.63,11.7,11.61,11.68,39100.0,11.63,11.7,11.61,11.68,39100.0
2012-05-01 09:40:00,11.68,11.73,11.68,11.68,65500.0,11.68,11.73,11.68,11.68,65500.0
2012-05-01 09:50:00,11.69,11.71,11.61,11.64,66500.0,11.69,11.71,11.61,11.64,66500.0
2012-05-01 10:00:00,11.63,11.73,11.63,11.73,74800.0,11.63,11.73,11.63,11.73,74800.0
2012-05-01 10:10:00,11.73,11.8,11.72,11.78,111700.0,11.73,11.8,11.72,11.78,111700.0
2012-05-01 10:20:00,11.79,11.82,11.78,11.78,49900.0,11.79,11.82,11.78,11.78,49900.0
2012-05-01 10:30:00,11.78,11.79,11.77,11.78,78200.0,11.78,11.79,11.77,11.78,78200.0
2012-05-01 10:40:00,11.78,11.79,11.75,11.75,83900.0,11.78,11.79,11.75,11.75,83900.0
2012-05-01 10:50:00,11.76,11.8,11.76,11.79,25300.0,11.76,11.8,11.76,11.79,25300.0
2012-05-01 11:00:00,11.79,11.8,11.78,11.8,16500.0,11.79,11.8,11.78,11.8,16500.0
2012-05-01 11:10:00,11.79,11.81,11.79,11.81,37100.0,11.79,11.81,11.79,11.81,37100.0
2012-05-01 11:20:00,11.81,11.83,11.8,11.82,26200.0,11.81,11.83,11.8,11.82,26200.0
2012-05-01 11:30:00,11.82,11.83,11.82,11.82,8100.0,11.82,11.83,11.82,11.82,8100.0
2012-05-01 11:40:00,11.83,11.87,11.82,11.86,50100.0,11.83,11.87,11.82,11.86,50100.0
2012-05-01 11:50:00,11.86,11.86,11.83,11.84,54800.0,11.86,11.86,11.83,11.84,54800.0
2012-05-01 12:00:00,11.85,11.85,11.82,11.83,28700.0,11.85,11.85,11.82,11.83,28700.0
2012-05-01 12:10:00,11.82,11.83,11.81,11.81,16900.0,11.82,11.83,11.81,11.81,16900.0
2012-05-01 12:20:00,11.82,11.84,11.81,11.83,127500.0,11.82,11.84,11.81,11.83,127500.0
2012-05-01 12:30:00,11.83,11.84,11.82,11.82,22600.0,11.83,11.84,11.82,11.82,22600.0
2012-05-01 12:40:00,11.82,11.82,11.81,11.82,12700.0,11.82,11.82,11.81,11.82,12700.0
2012-05-01 12:50:00,11.82,11.83,11.81,11.83,8000.0,11.82,11.83,11.81,11.83,8000.0
2012-05-01 13:00:00,11.83,11.83,11.81,11.82,42500.0,11.83,11.83,11.81,11.82,42500.0
2012-05-01 13:10:00,11.82,11.82,11.81,11.81,3200.0,11.82,11.82,11.81,11.81,3200.0
2012-05-01 13:20:00,11.81,11.82,11.78,11.79,42800.0,11.81,11.82,11.78,11.79,42800.0
2012-05-01 13:30:00,11.8,11.82,11.79,11.81,26600.0,11.8,11.82,11.79,11.81,26600.0
2012-05-01 13:40:00,11.81,11.81,11.8,11.8,3700.0,11.81,11.81,11.8,11.8,3700.0
2012-05-01 13:50:00,11.8,11.83,11.8,11.83,19900.0,11.8,11.83,11.8,11.83,19900.0
2012-05-01 14:00:00,11.82,11.84,11.82,11.84,12700.0,11.82,11.84,11.82,11.84,12700.0
2012-05-01 14:10:00,11.84,11.84,11.83,11.83,135200.0,11.84,11.84,11.83,11.83,135200.0
2012-05-01 14:20:00,11.83,11.84,11.8,11.81,78900.0,11.83,11.84,11.8,11.81,78900.0
2012-05-01 14:30:00,11.82,11.82,11.77,11.77,89100.0,11.82,11.82,11.77,11.77,89100.0
2012-05-01 14:40:00,11.78,11.78,11.75,11.75,62800.0,11.78,11.78,11.75,11.75,62800.0
2012-05-01 14:50:00,11.75,11.77,11.75,11.75,91500.0,11.75,11.77,11.75,11.75,91500.0
2012-05-01 15:00:00,11.75,11.76,11.75,11.76,21600.0,11.75,11.76,11.75,11.76,21600.0
2012-05-01 15:10:00,11.76,11.76,11.71,11.73,60600.0,11.76,11.76,11.71,11.73,60600.0
2012-05-01 15:20:00,11.73,11.73,11.7,11.72,93600.0,11.73,11.73,11.7,11.72,93600.0
2012-05-01 15:30:00,11.73,11.73,11.72,11.73,17600.0,11.73,11.73,11.72,11.73,17600.0
2012-05-01 15:40:00,11.73,11.74,11.72,11.74,43600.0,11.73,11.74,11.72,11.74,43600.0
2012-05-01 15:50:00,11.73,11.74,11.68,11.69,158200.0,11.73,11.74,11.68,11.69,158200.0
2012-05-02 09:30:00,11.59,11.59,11.5,11.58,66700.0,11.59,11.59,11.5,11.58,66700.0
2012-05-02 09:40:00,11.58,11.65,11.55,11.63,102600.0,11.58,11.65,11.55,11.63,102600.0
2012-05-02 09:50:00,11.63,11.63,11.55,11.57,162400.0,11.63,11.63,11.55,11.57,162400.0
2012-05-02 10:00:00,11.57,11.58,11.51,11.55,138300.0,11.57,11.58,11.51,11.55,138300.0
2012-05-02 10:10:00,11.55,11.55,11.49,11.51,89400.0,11.55,11.55,11.49,11.51,89400.0
2012-05-02 10:20:00,11.52,11.53,11.48,11.49,40200.0,11.52,11.53,11.48,11.49,40200.0
2012-05-02 10:30:00,11.48,11.53,11.48,11.52,397700.0,11.48,11.53,11.48,11.52,397700.0
2012-05-02 10:40:00,11.52,11.59,11.52,11.58,71400.0,11.52,11.59,11.52,11.58,71400.0
2012-05-02 10:50:00,11.57,11.6,11.55,11.59,130700.0,11.57,11.6,11.55,11.59,130700.0
2012-05-02 11:00:00,11.59,11.61,11.59,11.59,25100.0,11.59,11.61,11.59,11.59,25100.0
2012-05-02 11:10:00,11.59,11.6,11.57,11.57,158000.0,11.59,11.6,11.57,11.57,158000.0
2012-05-02 11:20:00,11.58,11.59,11.57,11.59,139000.0,11.58,11.59,11.57,11.59,139000.0
2012-05-02 11:30:00,11.6,11.66,11.6,11.66,21900.0,11.6,11.66,11.6,11.66,21900.0
2012-05-02 11:40:00,11.66,11.68,11.66,11.67,33000.0,11.66,11.68,11.66,11.67,33000.0
2012-05-02 11:50:00,11.68,11.69,11.67,11.67,36000.0,11.68,11.69,11.67,11.67,36000.0
2012-05-02 12:00:00,11.67,11.69,11.65,11.67,230000.0,11.67,11.69,11.65,11.67,230000.0
2012-05-02 12:10:00,11.66,11.68,11.65,11.68,121400.0,11.66,11.68,11.65,11.68,121400.0
2012-05-02 12:20:00,11.68,11.68,11.67,11.68,7400.0,11.68,11.68,11.67,11.68,7400.0
2012-05-02 12:30:00,11.68,11.68,11.66,11.67,65200.0,11.68,11.68,11.66,11.67,65200.0
2012-05-02 12:40:00,11.67,11.67,11.65,11.65,9200.0,11.67,11.67,11.65,11.65,9200.0
2012-05-02 12:50:00,11.64,11.66,11.63,11.63,36100.0,11.64,11.66,11.63,11.63,36100.0
2012-05-02 13:00:00,11.63,11.63,11.61,11.61,50000.0,11.63,11.63,11.61,11.61,50000.0
2012-05-02 13:10:00,11.61,11.61,11.59,11.59,23900.0,11.61,11.61,11.59,11.59,23900.0
2012-05-02 13:20:00,11.59,11.59,11.54,11.54,46500.0,11.59,11.59,11.54,11.54,46500.0
2012-05-02 13:30:00,11.55,11.57,11.54,11.57,14600.0,11.55,11.57,11.54,11.57,14600.0
2012-05-02 13:40:00,11.57,11.61,11.57,11.6,33900.0,11.57,11.61,11.57,11.6,33900.0
2012-05-02 13:50:00,11.6,11.6,11.59,11.6,29400.0,11.6,11.6,11.59,11.6,29400.0
2012-05-02 14:00:00,11.59,11.63,11.59,11.63,19300.0,11.59,11.63,11.59,11.63,19300.0
2012-05-02 14:10:00,11.63,11.63,11.6,11.61,30700.0,11.63,11.63,11.6,11.61,30700.0
2012-05-02 14:20:00,11.61,11.62,11.6,11.62,17600.0,11.61,11.62,11.6,11.62,17600.0
2012-05-02 14:30:00,11.62,11.62,11.6,11.61,55400.0,11.62,11.62,11.6,11.61,55400.0
2012-05-02 14:40:00,11.61,11.61,11.6,11.61,11200.0,11.61,11.61,11.6,11.61,11200.0
2012-05-02 14:50:00,11.6,11.61,11.6,11.6,13000.0,11.6,11.61,11.6,11.6,13000.0
2012-05-02 15:00:00,11.61,11.61,11.56,11.57,56000.0,11.61,11.61,11.56,11.57,56000.0
2012-05-02 15:10:00,11.57,11.58,11.56,11.57,30700.0,11.57,11.58,11.56,11.57,30700.0
2012-05-02 15:20:00,11.58,11.61,11.57,11.6,37200.0,11.58,11.61,11.57,11.6,37200.0
2012-05-02 15:30:00,11.61,11.61,11.58,11.59,41400.0,11.61,11.61,11.58,11.59,41400.0
2012-05-02 15:40:00,11.59,11.61,11.59,11.6,64700.0,11.59,11.61,11.59,11.6,64700.0
2012-05-02 15:50:00,11.61,11.62,11.6,11.61,200100.0,11.61,11.62,11.6,11.61,200100.0
2012-05-03 09:30:00,11.64,11.69,11.59,11.62,45400.0,11.64,11.69,11.59,11.62,45400.0
2012-05-03 09:40:00,11.61,11.63,11.59,11.63,22800.0,11.61,11.63,11.59,11.63,22800.0
2012-05-03 09:50:00,11.63,11.66,11.63,11.64,116400.0,11.63,11.66,11.63,11.64,116400.0
2012-05-03 10:00:00,11.63,11.63,11.58,11.6,39700.0,11.63,11.63,11.58,11.6,39700.0
2012-05-03 10:10:00,11.61,11.61,11.56,11.58,24100.0,11.61,11.61,11.56,11.58,24100.0
2012-05-03 10:20:00,11.57,11.57,11.55,11.57,32100.0,11.57,11.57,11.55,11.57,32100.0
2012-05-03 10:30:00,11.57,11.58,11.54,11.58,24400.0,11.57,11.58,11.54,11.58,24400.0
2012-05-03 10:40:00,11.58,11.59,11.55,11.58,40000.0,11.58,11.59,11.55,11.58,40000.0
2012-05-03 10:50:00,11.58,11.6,11.58,11.6,25900.0,11.58,11.6,11.58,11.6,25900.0
2012-05-03 11:00:00,11.6,11.6,11.59,11.6,6200.0,11.6,11.6,11.59,11.6,6200.0
2012-05-03 11:10:00,11.6,11.61,11.59,11.6,28000.0,11.6,11.61,11.59,11.6,28000.0
2012-05-03 11:20:00,11.6,11.61,11.59,11.6,12700.0,11.6,11.61,11.59,11.6,12700.0
2012-05-03 11:30:00,11.6,11.6,11.57,11.58,54100.0,11.6,11.6,11.57,11.58,54100.0
2012-05-03 11:40:00,11.58,11.59,11.5,11.51,62100.0,11.58,11.59,11.5,11.51,62100.0
2012-05-03 11:50:00,11.5,11.52,11.5,11.52,16200.0,11.5,11.52,11.5,11.52,16200.0
2012-05-03 12:00:00,11.52,11.53,11.49,11.5,31100.0,11.52,11.53,11.49,11.5,31100.0
2012-05-03 12:10:00,11.5,11.51,11.49,11.51,6800.0,11.5,11.51,11.49,11.51,6800.0
2012-05-03 12:20:00,11.51,11.51,11.47,11.49,24300.0,11.51,11.51,11.47,11.49,24300.0
2012-05-03 12:30:00,11.48,11.5,11.48,11.5,20700.0,11.48,11.5,11.48,11.5,20700.0
2012-05-03 12:40:00,11.5,11.5,11.46,11.46,20200.0,11.5,11.5,11.46,11.46,20200.0
2012-05-03 12:50:00,11.46,11.47,11.45,11.45,23300.0,11.46,11.47,11.45,11.45,23300.0
2012-05-03 13:00:00,11.45,11.48,11.44,11.46,39900.0,11.45,11.48,11.44,11.46,39900.0
2012-05-03 13:10:00,11.47,11.47,11.46,11.46,18000.0,11.47,11.47,11.46,11.46,18000.0
2012-05-03 13:20:00,11.46,11.48,11.46,11.46,19500.0,11.46,11.48,11.46,11.46,19500.0
2012-05-03 13:30:00,11.47,11.47,11.44,11.44,26300.0,11.47,11.47,11.44,11.44,26300.0
2012-05-03 13:40:00,11.44,11.44,11.4,11.42,42200.0,11.44,11.44,11.4,11.42,42200.0
2012-05-03 13:50:00,11.42,11.46,11.4,11.45,103600.0,11.42,11.46,11.4,11.45,103600.0
2012-05-03 14:00:00,11.45,11.46,11.44,11.45,38400.0,11.45,11.46,11.44,11.45,38400.0
2012-05-03 14:10:00,11.46,11.47,11.43,11.47,22600.0,11.46,11.47,11.43,11.47,22600.0
2012-05-03 14:20:00,11.47,11.47,11.46,11.47,4300.0,11.47,11.47,11.46,11.47,4300.0
2012-05-03 14:30:00,11.47,11.47,11.46,11.46,5300.0,11.47,11.47,11.46,11.46,5300.0
2012-05-03 14:40:00,11.47,11.47,11.44,11.45,48600.0,11.47,11.47,11.44,11.45,48600.0
2012-05-03 14:50:00,11.45,11.46,11.45,11.45,6000.0,11.45,11.46,11.45,11.45,6000.0
2012-05-03 15:00:00,11.45,11.47,11.44,11.44,40600.0,11.45,11.47,11.44,11.44,40600.0
2012-05-03 15:10:00,11.44,11.47,11.43,11.46,71000.0,11.44,11.47,11.43,11.46,71000.0
2012-05-03 15:20:00,11.46,11.47,11.45,11.46,31000.0,11.46,11.47,11.45,11.46,31000.0
2012-05-03 15:30:00,11.46,11.48,11.45,11.45,75000.0,11.46,11.48,11.45,11.45,75000.0
2012-05-03 15:40:00,11.46,11.48,11.45,11.46,98200.0,11.46,11.48,11.45,11.46,98200.0
2012-05-03 15:50:00,11.46,11.47,11.45,11.46,127500.0,11.46,11.47,11.45,11.46,127500.0
2012-05-04 09:30:00,11.33,11.68,11.27,11.27,67300.0,11.33,11.68,11.27,11.27,67300.0
2012-05-04 09:40:00,11.28,11.38,11.25,11.38,225800.0,11.28,11.38,11.25,11.38,225800.0
2012-05-04 09:50:00,11.37,11.38,11.3,11.31,32100.0,11.37,11.38,11.3,11.31,32100.0
2012-05-04 10:00:00,11.32,11.35,11.29,11.35,66900.0,11.32,11.35,11.29,11.35,66900.0
2012-05-04 10:10:00,11.35,11.36,11.29,11.29,63200.0,11.35,11.36,11.29,11.29,63200.0
2012-05-04 10:20:00,11.29,11.29,11.26,11.26,25300.0,11.29,11.29,11.26,11.26,25300.0
2012-05-04 10:30:00,11.26,11.26,11.21,11.22,56200.0,11.26,11.26,11.21,11.22,56200.0
2012-05-04 10:40:00,11.23,11.25,11.19,11.25,65400.0,11.23,11.25,11.19,11.25,65400.0
2012-05-04 10:50:00,11.25,11.27,11.24,11.27,26300.0,11.25,11.27,11.24,11.27,26300.0
2012-05-04 11:00:00,11.27,11.27,11.23,11.25,41600.0,11.27,11.27,11.23,11.25,41600.0
2012-05-04 11:10:00,11.24,11.27,11.24,11.27,29400.0,11.24,11.27,11.24,11.27,29400.0
2012-05-04 11:20:00,11.27,11.27,11.24,11.25,21000.0,11.27,11.27,11.24,11.25,21000.0
2012-05-04 11:30:00,11.24,11.25,11.22,11.22,48800.0,11.24,11.25,11.22,11.22,48800.0
2012-05-04 11:40:00,11.22,11.24,11.2,11.21,23100.0,11.22,11.24,11.2,11.21,23100.0
2012-05-04 11:50:00,11.21,11.23,11.2,11.22,15400.0,11.21,11.23,11.2,11.22,15400.0
2012-05-04 12:00:00,11.21,11.23,11.21,11.23,7800.0,11.21,11.23,11.21,11.23,7800.0
2012-05-04 12:10:00,11.23,11.25,11.22,11.23,40400.0,11.23,11.25,11.22,11.23,40400.0
2012-05-04 12:20:00,11.23,11.23,11.2,11.2,14300.0,11.23,11.23,11.2,11.2,14300.0
2012-05-04 12:30:00,11.2,11.21,11.19,11.19,36100.0,11.2,11.21,11.19,11.19,36100.0
2012-05-04 12:40:00,11.2,11.21,11.19,11.2,15800.0,11.2,11.21,11.19,11.2,15800.0
2012-05-04 12:50:00,11.21,11.22,11.2,11.21,15700.0,11.21,11.22,11.2,11.21,15700.0
2012-05-04 13:00:00,11.21,11.22,11.2,11.21,29600.0,11.21,11.22,11.2,11.21,29600.0
2012-05-04 13:10:00,11.22,11.23,11.19,11.23,51100.0,11.22,11.23,11.19,11.23,51100.0
2012-05-04 13:20:00,11.22,11.23,11.21,11.23,15400.0,11.22,11.23,11.21,11.23,15400.0
2012-05-04 13:30:00,11.23,11.24,11.23,11.24,10400.0,11.23,11.24,11.23,11.24,10400.0
2012-05-04 13:40:00,11.24,11.25,11.23,11.23,28000.0,11.24,11.25,11.23,11.23,28000.0
2012-05-04 13:50:00,11.22,11.23,11.22,11.23,2700.0,11.22,11.23,11.22,11.23,2700.0
2012-05-04 14:00:00,11.22,11.23,11.21,11.22,30000.0,11.22,11.23,11.21,11.22,30000.0
2012-05-04 14:10:00,11.21,11.22,11.21,11.22,4300.0,11.21,11.22,11.21,11.22,4300.0
2012-05-04 14:20:00,11.22,11.24,11.21,11.24,31100.0,11.22,11.24,11.21,11.24,31100.0
2012-05-04 14:30:00,11.23,11.24,11.21,11.21,25200.0,11.23,11.24,11.21,11.21,25200.0
2012-05-04 14:40:00,11.21,11.23,11.21,11.23,18100.0,11.21,11.23,11.21,11.23,18100.0
2012-05-04 14:50:00,11.23,11.24,11.22,11.24,29000.0,11.23,11.24,11.22,11.24,29000.0
2012-05-04 15:00:00,11.24,11.25,11.24,11.25,20300.0,11.24,11.25,11.24,11.25,20300.0
2012-05-04 15:10:00,11.25,11.25,11.23,11.24,33100.0,11.25,11.25,11.23,11.24,33100.0
2012-05-04 15:20:00,11.23,11.24,11.23,11.23,22100.0,11.23,11.24,11.23,11.23,22100.0
2012-05-04 15:30:00,11.24,11.25,11.23,11.25,59100.0,11.24,11.25,11.23,11.25,59100.0
2012-05-04 15:40:00,11.25,11.27,11.25,11.27,80300.0,11.25,11.27,11.25,11.27,80300.0
2012-05-04 15:50:00,11.26,11.26,11.2,11.2,258000.0,11.26,11.26,11.2,11.2,258000.0
2012-05-07 09:30:00,11.14,11.18,11.05,11.12,141400.0,11.14,11.18,11.05,11.12,141400.0
2012-05-07 09:40:00,11.13,11.15,11.13,11.15,68000.0,11.13,11.15,11.13,11.15,68000.0
2012-05-07 09:50:00,11.15,11.19,11.14,11.18,96500.0,11.15,11.19,11.14,11.18,96500.0
2012-05-07 10:00:00,11.17,11.2,11.16,11.17,63200.0,11.17,11.2,11.16,11.17,63200.0
2012-05-07 10:10:00,11.17,11.17,11.09,11.16,191600.0,11.17,11.17,11.09,11.16,191600.0
2012-05-07 10:20:00,11.16,11.17,11.09,11.1,129100.0,11.16,11.17,11.09,11.1,129100.0
2012-05-07 10:30:00,11.1,11.11,11.09,11.1,35300.0,11.1,11.11,11.09,11.1,35300.0
2012-05-07 10:40:00,11.11,11.14,11.1,11.14,46100.0,11.11,11.14,11.1,11.14,46100.0
2012-05-07 10:50:00,11.14,11.15,11.14,11.15,18000.0,11.14,11.15,11.14,11.15,18000.0
2012-05-07 11:00:00,11.15,11.18,11.14,11.17,53900.0,11.15,11.18,11.14,11.17,53900.0
2012-05-07 11:10:00,11.17,11.18,11.13,11.13,54700.0,11.17,11.18,11.13,11.13,54700.0
2012-05-07 11:20:00,11.14,11.14,11.11,11.11,28100.0,11.14,11.14,11.11,11.11,28100.0
2012-05-07 11:30:00,11.11,11.14,11.11,11.12,43200.0,11.11,11.14,11.11,11.12,43200.0
2012-05-07 11:40:00,11.12,11.12,11.11,11.12,3600.0,11.12,11.12,11.11,11.12,3600.0
2012-05-07 11:50:00,11.12,11.12,11.09,11.1,17800.0,11.12,11.12,11.09,11.1,17800.0
2012-05-07 12:00:00,11.1,11.12,11.1,11.11,22000.0,11.1,11.12,11.1,11.11,22000.0
2012-05-07 12:10:00,11.1,11.11,11.07,11.07,8900.0,11.1,11.11,11.07,11.07,8900.0
2012-05-07 12:20:00,11.07,11.1,11.07,11.1,18100.0,11.07,11.1,11.07,11.1,18100.0
2012-05-07 12:30:00,11.09,11.15,11.09,11.13,50900.0,11.09,11.15,11.09,11.13,50900.0
2012-05-07 12:40:00,11.13,11.14,11.13,11.13,5000.0,11.13,11.14,11.13,11.13,5000.0
2012-05-07 12:50:00,11.14,11.14,11.12,11.12,4000.0,11.14,11.14,11.12,11.12,4000.0
2012-05-07 13:00:00,11.13,11.14,11.13,11.13,11700.0,11.13,11.14,11.13,11.13,11700.0
2012-05-07 13:10:00,11.12,11.15,11.11,11.14,19000.0,11.12,11.15,11.11,11.14,19000.0
2012-05-07 13:20:00,11.15,11.18,11.12,11.13,36900.0,11.15,11.18,11.12,11.13,36900.0
2012-05-07 13:30:00,11.13,11.14,11.12,11.14,3900.0,11.13,11.14,11.12,11.14,3900.0
2012-05-07 13:40:00,11.14,11.16,11.13,11.15,19700.0,11.14,11.16,11.13,11.15,19700.0
2012-05-07 13:50:00,11.14,11.16,11.13,11.13,30500.0,11.14,11.16,11.13,11.13,30500.0
2012-05-07 14:00:00,11.14,11.15,11.13,11.14,9500.0,11.14,11.15,11.13,11.14,9500.0
2012-05-07 14:10:00,11.14,11.14,11.11,11.11,11300.0,11.14,11.14,11.11,11.11,11300.0
2012-05-07 14:20:00,11.11,11.13,11.1,11.11,28200.0,11.11,11.13,11.1,11.11,28200.0
2012-05-07 14:30:00,11.11,11.12,11.1,11.11,13500.0,11.11,11.12,11.1,11.11,13500.0
2012-05-07 14:40:00,11.11,11.11,11.1,11.11,3300.0,11.11,11.11,11.1,11.11,3300.0
2012-05-07 14:50:00,11.1,11.12,11.1,11.1,18800.0,11.1,11.12,11.1,11.1,18800.0
2012-05-07 15:00:00,11.1,11.11,11.07,11.07,33300.0,11.1,11.11,11.07,11.07,33300.0
2012-05-07 15:10:00,11.08,11.1,11.07,11.09,40200.0,11.08,11.1,11.07,11.09,40200.0
2012-05-07 15:20:00,11.1,11.11,11.09,11.1,58000.0,11.1,11.11,11.09,11.1,58000.0
2012-05-07 15:30:00,11.09,11.1,11.08,11.08,18200.0,11.09,11.1,11.08,11.08,18200.0
2012-05-07 15:40:00,11.09,11.09,11.08,11.08,23000.0,11.09,11.09,11.08,11.08,23000.0
2012-05-07 15:50:00,11.09,11.09,11.07,11.08,111000.0,11.09,11.09,11.07,11.08,111000.0
2012-05-08 09:30:00,10.99,11.05,10.91,10.95,156500.0,10.99,11.05,10.91,10.95,156500.0
2012-05-08 09:40:00,10.94,11.01,10.93,11.0,95200.0,10.94,11.01,10.93,11.0,95200.0
2012-05-08 09:50:00,11.0,11.0,10.96,10.98,53400.0,11.0,11.0,10.96,10.98,53400.0
2012-05-08 10:00:00,10.98,10.99,10.95,10.96,118700.0,10.98,10.99,10.95,10.96,118700.0
2012-05-08 10:10:00,10.96,10.97,10.94,10.97,57100.0,10.96,10.97,10.94,10.97,57100.0
2012-05-08 10:20:00,10.96,10.96,10.93,10.93,63500.0,10.96,10.96,10.93,10.93,63500.0
2012-05-08 10:30:00,10.93,10.93,10.87,10.89,54400.0,10.93,10.93,10.87,10.89,54400.0
2012-05-08 10:40:00,10.88,10.89,10.85,10.85,38400.0,10.88,10.89,10.85,10.85,38400.0
2012-05-08 10:50:00,10.85,10.87,10.84,10.87,49700.0,10.85,10.87,10.84,10.87,49700.0
2012-05-08 11:00:00,10.86,10.87,10.83,10.84,33800.0,10.86,10.87,10.83,10.84,33800.0
2012-05-08 11:10:00,10.85,10.86,10.83,10.86,68200.0,10.85,10.86,10.83,10.86,68200.0
2012-05-08 11:20:00,10.86,10.88,10.85,10.88,47600.0,10.86,10.88,10.85,10.88,47600.0
2012-05-08 11:30:00,10.87,10.9,10.87,10.89,33900.0,10.87,10.9,10.87,10.89,33900.0
2012-05-08 11:40:00,10.9,10.91,10.89,10.91,20200.0,10.9,10.91,10.89,10.91,20200.0
2012-05-08 11:50:00,10.92,10.95,10.91,10.91,51500.0,10.92,10.95,10.91,10.91,51500.0
2012-05-08 12:00:00,10.92,10.92,10.89,10.89,31900.0,10.92,10.92,10.89,10.89,31900.0
2012-05-08 12:10:00,10.9,10.9,10.87,10.87,19600.0,10.9,10.9,10.87,10.87,19600.0
2012-05-08 12:20:00,10.88,10.88,10.82,10.83,60900.0,10.88,10.88,10.82,10.83,60900.0
2012-05-08 12:30:00,10.83,10.86,10.82,10.86,26400.0,10.83,10.86,10.82,10.86,26400.0
2012-05-08 12:40:00,10.86,10.86,10.84,10.86,17200.0,10.86,10.86,10.84,10.86,17200.0
2012-05-08 12:50:00,10.86,10.86,10.85,10.86,14600.0,10.86,10.86,10.85,10.86,14600.0
2012-05-08 13:00:00,10.85,10.86,10.84,10.86,17700.0,10.85,10.86,10.84,10.86,17700.0
2012-05-08 13:10:00,10.86,10.88,10.86,10.88,4700.0,10.86,10.88,10.86,10.88,4700.0
2012-05-08 13:20:00,10.88,10.9,10.87,10.9,12300.0,10.88,10.9,10.87,10.9,12300.0
2012-05-08 13:30:00,10.9,10.95,10.89,10.95,43800.0,10.9,10.95,10.89,10.95,43800.0
2012-05-08 13:40:00,10.95,10.99,10.95,10.99,40000.0,10.95,10.99,10.95,10.99,40000.0
2012-05-08 13:50:00,10.98,10.99,10.96,10.98,23400.0,10.98,10.99,10.96,10.98,23400.0
2012-05-08 14:00:00,10.99,11.0,10.97,10.99,27600.0,10.99,11.0,10.97,10.99,27600.0
2012-05-08 14:10:00,10.99,10.99,10.94,10.95,23400.0,10.99,10.99,10.94,10.95,23400.0
2012-05-08 14:20:00,10.95,10.97,10.95,10.96,19900.0,10.95,10.97,10.95,10.96,19900.0
2012-05-08 14:30:00,10.97,10.98,10.96,10.97,39000.0,10.97,10.98,10.96,10.97,39000.0
2012-05-08 14:40:00,10.97,11.0,10.97,10.99,33200.0,10.97,11.0,10.97,10.99,33200.0
2012-05-08 14:50:00,10.99,11.02,10.98,11.01,78800.0,10.99,11.02,10.98,11.01,78800.0
2012-05-08 15:00:00,11.01,11.04,11.0,11.01,114300.0,11.01,11.04,11.0,11.01,114300.0
2012-05-08 15:10:00,11.01,11.1,11.01,11.09,93300.0,11.01,11.1,11.01,11.09,93300.0
2012-05-08 15:20:00,11.09,11.11,11.06,11.1,112200.0,11.09,11.11,11.06,11.1,112200.0
2012-05-08 15:30:00,11.09,11.13,11.08,11.12,120700.0,11.09,11.13,11.08,11.12,120700.0
2012-05-08 15:40:00,11.11,11.12,11.08,11.09,162800.0,11.11,11.12,11.08,11.09,162800.0
2012-05-08 15:50:00,11.08,11.15,11.08,11.14,254900.0,11.08,11.15,11.08,11.14,254900.0
2012-05-09 09:30:00,11.04,11.04,10.97,11.0,26700.0,11.04,11.04,10.97,11.0,26700.0
2012-05-09 09:40:00,11.0,11.06,11.0,11.05,46300.0,11.0,11.06,11.0,11.05,46300.0
2012-05-09 09:50:00,11.04,11.05,11.0,11.04,75200.0,11.04,11.05,11.0,11.04,75200.0
2012-05-09 10:00:00,11.05,11.07,11.01,11.05,119500.0,11.05,11.07,11.01,11.05,119500.0
2012-05-09 10:10:00,11.04,11.06,11.0,11.04,170000.0,11.04,11.06,11.0,11.04,170000.0
2012-05-09 10:20:00,11.03,11.04,10.97,10.97,157500.0,11.03,11.04,10.97,10.97,157500.0
2012-05-09 10:30:00,10.97,11.02,10.97,11.02,80800.0,10.97,11.02,10.97,11.02,80800.0
2012-05-09 10:40:00,11.01,11.07,11.01,11.04,86500.0,11.01,11.07,11.01,11.04,86500.0
2012-05-09 10:50:00,11.03,11.07,11.01,11.05,27500.0,11.03,11.07,11.01,11.05,27500.0
2012-05-09 11:00:00,11.05,11.08,11.04,11.07,21300.0,11.05,11.08,11.04,11.07,21300.0
2012-05-09 11:10:00,11.07,11.12,11.07,11.1,69200.0,11.07,11.12,11.07,11.1,69200.0
2012-05-09 11:20:00,11.1,11.13,11.1,11.12,37000.0,11.1,11.13,11.1,11.12,37000.0
2012-05-09 11:30:00,11.12,11.15,11.11,11.15,13800.0,11.12,11.15,11.11,11.15,13800.0
2012-05-09 11:40:00,11.14,11.16,11.14,11.15,16600.0,11.14,11.16,11.14,11.15,16600.0
2012-05-09 11:50:00,11.16,11.17,11.14,11.15,35900.0,11.16,11.17,11.14,11.15,35900.0
2012-05-09 12:00:00,11.15,11.16,11.13,11.13,38300.0,11.15,11.16,11.13,11.13,38300.0
2012-05-09 12:10:00,11.14,11.15,11.12,11.13,25800.0,11.14,11.15,11.12,11.13,25800.0
2012-05-09 12:20:00,11.14,11.14,11.11,11.12,52400.0,11.14,11.14,11.11,11.12,52400.0
2012-05-09 12:30:00,11.12,11.13,11.1,11.1,59500.0,11.12,11.13,11.1,11.1,59500.0
2012-05-09 12:40:00,11.1,11.1,11.07,11.1,35700.0,11.1,11.1,11.07,11.1,35700.0
2012-05-09 12:50:00,11.1,11.13,11.09,11.12,35100.0,11.1,11.13,11.09,11.12,35100.0
2012-05-09 13:00:00,11.12,11.15,11.11,11.11,22500.0,11.12,11.15,11.11,11.11,22500.0
2012-05-09 13:10:00,11.12,11.12,11.1,11.1,53400.0,11.12,11.12,11.1,11.1,53400.0
2012-05-09 13:20:00,11.1,11.18,11.1,11.12,91400.0,11.1,11.18,11.1,11.12,91400.0
2012-05-09 13:30:00,11.12,11.16,11.11,11.14,18100.0,11.12,11.16,11.11,11.14,18100.0
2012-05-09 13:40:00,11.14,11.18,11.13,11.17,74600.0,11.14,11.18,11.13,11.17,74600.0
2012-05-09 13:50:00,11.18,11.2,11.17,11.19,22700.0,11.18,11.2,11.17,11.19,22700.0
2012-05-09 14:00:00,11.18,11.2,11.15,11.16,123300.0,11.18,11.2,11.15,11.16,123300.0
2012-05-09 14:10:00,11.15,11.16,11.13,11.13,27000.0,11.15,11.16,11.13,11.13,27000.0
2012-05-09 14:20:00,11.12,11.16,11.12,11.16,23800.0,11.12,11.16,11.12,11.16,23800.0
2012-05-09 14:30:00,11.16,11.16,11.12,11.12,22300.0,11.16,11.16,11.12,11.12,22300.0
2012-05-09 14:40:00,11.13,11.14,11.1,11.11,19700.0,11.13,11.14,11.1,11.11,19700.0
2012-05-09 14:50:00,11.1,11.15,11.1,11.13,38800.0,11.1,11.15,11.1,11.13,38800.0
2012-05-09 15:00:00,11.12,11.12,11.09,11.09,26300.0,11.12,11.12,11.09,11.09,26300.0
2012-05-09 15:10:00,11.1,11.12,11.09,11.12,44200.0,11.1,11.12,11.09,11.12,44200.0
2012-05-09 15:20:00,11.12,11.14,11.1,11.11,29500.0,11.12,11.14,11.1,11.11,29500.0
2012-05-09 15:30:00,11.11,11.16,11.1,11.15,68800.0,11.11,11.16,11.1,11.15,68800.0
2012-05-09 15:40:00,11.16,11.18,11.14,11.15,37300.0,11.16,11.18,11.14,11.15,37300.0
2012-05-09 15:50:00,11.15,11.15,11.11,11.14,133500.0,11.15,11.15,11.11,11.14,133500.0
2012-05-10 09:30:00,11.18,11.22,11.1,11.1,26600.0,11.18,11.22,11.1,11.1,26600.0
2012-05-10 09:40:00,11.09,11.09,11.03,11.08,102400.0,11.09,11.09,11.03,11.08,102400.0
2012-05-10 09:50:00,11.08,11.13,11.07,11.09,48300.0,11.08,11.13,11.07,11.09,48300.0
2012-05-10 10:00:00,11.08,11.09,11.06,11.08,61600.0,11.08,11.09,11.06,11.08,61600.0
2012-05-10 10:10:00,11.08,11.08,11.02,11.02,119400.0,11.08,11.08,11.02,11.02,119400.0
2012-05-10 10:20:00,11.03,11.04,10.97,11.0,28300.0,11.03,11.04,10.97,11.0,28300.0
2012-05-10 10:30:00,10.99,11.01,10.97,11.0,33100.0,10.99,11.01,10.97,11.0,33100.0
2012-05-10 10:40:00,11.01,11.03,11.01,11.01,24600.0,11.01,11.03,11.01,11.01,24600.0
2012-05-10 10:50:00,11.01,11.01,10.95,10.98,26200.0,11.01,11.01,10.95,10.98,26200.0
2012-05-10 11:00:00,10.97,10.98,10.95,10.95,16900.0,10.97,10.98,10.95,10.95,16900.0
2012-05-10 11:10:00,10.95,10.98,10.94,10.95,26900.0,10.95,10.98,10.94,10.95,26900.0
2012-05-10 11:20:00,10.96,10.98,10.95,10.98,11400.0,10.96,10.98,10.95,10.98,11400.0
2012-05-10 11:30:00,10.97,11.0,10.95,10.97,99300.0,10.97,11.0,10.95,10.97,99300.0
2012-05-10 11:40:00,10.98,10.99,10.91,10.92,75300.0,10.98,10.99,10.91,10.92,75300.0
2012-05-10 11:50:00,10.92,10.94,10.91,10.93,48700.0,10.92,10.94,10.91,10.93,48700.0
2012-05-10 12:00:00,10.94,10.94,10.85,10.87,35100.0,10.94,10.94,10.85,10.87,35100.0
2012-05-10 12:10:00,10.88,10.9,10.87,10.89,14700.0,10.88,10.9,10.87,10.89,14700.0
2012-05-10 12:20:00,10.9,10.9,10.87,10.89,53400.0,10.9,10.9,10.87,10.89,53400.0
2012-05-10 12:30:00,10.89,10.92,10.88,10.92,40900.0,10.89,10.92,10.88,10.92,40900.0
2012-05-10 12:40:00,10.91,10.93,10.91,10.93,36500.0,10.91,10.93,10.91,10.93,36500.0
2012-05-10 12:50:00,10.93,10.94,10.92,10.94,14500.0,10.93,10.94,10.92,10.94,14500.0
2012-05-10 13:00:00,10.94,10.98,10.93,10.93,208300.0,10.94,10.98,10.93,10.93,208300.0
2012-05-10 13:10:00,10.93,10.94,10.92,10.93,28800.0,10.93,10.94,10.92,10.93,28800.0
2012-05-10 13:20:00,10.93,10.94,10.92,10.92,38900.0,10.93,10.94,10.92,10.92,38900.0
2012-05-10 13:30:00,10.93,10.94,10.91,10.92,35900.0,10.93,10.94,10.91,10.92,35900.0
2012-05-10 13:40:00,10.92,10.94,10.91,10.93,66000.0,10.92,10.94,10.91,10.93,66000.0
2012-05-10 13:50:00,10.93,10.93,10.9,10.91,24200.0,10.93,10.93,10.9,10.91,24200.0
2012-05-10 14:00:00,10.91,10.93,10.91,10.93,59300.0,10.91,10.93,10.91,10.93,59300.0
2012-05-10 14:10:00,10.93,10.94,10.92,10.93,126400.0,10.93,10.94,10.92,10.93,126400.0
2012-05-10 14:20:00,10.93,10.94,10.92,10.93,81200.0,10.93,10.94,10.92,10.93,81200.0
2012-05-10 14:30:00,10.93,10.93,10.9,10.93,67200.0,10.93,10.93,10.9,10.93,67200.0
2012-05-10 14:40:00,10.93,10.94,10.91,10.93,69800.0,10.93,10.94,10.91,10.93,69800.0
2012-05-10 14:50:00,10.92,10.92,10.89,10.9,142700.0,10.92,10.92,10.89,10.9,142700.0
2012-05-10 15:00:00,10.9,10.93,10.9,10.92,272800.0,10.9,10.93,10.9,10.92,272800.0
2012-05-10 15:10:00,10.92,10.92,10.89,10.89,31700.0,10.92,10.92,10.89,10.89,31700.0
2012-05-10 15:20:00,10.9,10.9,10.88,10.9,77000.0,10.9,10.9,10.88,10.9,77000.0
2012-05-10 15:30:00,10.9,10.93,10.89,10.9,182300.0,10.9,10.93,10.89,10.9,182300.0
2012-05-10 15:40:00,10.89,10.9,10.88,10.88,172000.0,10.89,10.9,10.88,10.88,172000.0
2012-05-10 15:50:00,10.89,10.89,10.84,10.87,891900.0,10.89,10.89,10.84,10.87,891900.0
2012-05-11 09:30:00,10.84,10.99,10.81,10.98,66100.0,10.84,10.99,10.81,10.98,66100.0
2012-05-11 09:40:00,10.98,11.02,10.98,11.01,21400.0,10.98,11.02,10.98,11.01,21400.0
2012-05-11 09:50:00,11.01,11.04,11.0,11.02,67500.0,11.01,11.04,11.0,11.02,67500.0
2012-05-11 10:00:00,11.02,11.05,10.96,10.98,80700.0,11.02,11.05,10.96,10.98,80700.0
2012-05-11 10:10:00,10.98,11.02,10.95,11.0,56800.0,10.98,11.02,10.95,11.0,56800.0
2012-05-11 10:20:00,11.0,11.02,10.99,11.0,97400.0,11.0,11.02,10.99,11.0,97400.0
2012-05-11 10:30:00,11.0,11.02,11.0,11.02,36800.0,11.0,11.02,11.0,11.02,36800.0
2012-05-11 10:40:00,11.02,11.03,10.96,10.98,96000.0,11.02,11.03,10.96,10.98,96000.0
2012-05-11 10:50:00,10.97,10.97,10.95,10.96,8200.0,10.97,10.97,10.95,10.96,8200.0
2012-05-11 11:00:00,10.97,10.98,10.91,10.95,87300.0,10.97,10.98,10.91,10.95,87300.0
2012-05-11 11:10:00,10.95,10.98,10.95,10.97,20000.0,10.95,10.98,10.95,10.97,20000.0
2012-05-11 11:20:00,10.97,11.01,10.96,10.99,54400.0,10.97,11.01,10.96,10.99,54400.0
2012-05-11 11:30:00,11.0,11.02,11.0,11.02,23200.0,11.0,11.02,11.0,11.02,23200.0
2012-05-11 11:40:00,11.01,11.02,10.97,10.99,36600.0,11.01,11.02,10.97,10.99,36600.0
2012-05-11 11:50:00,10.98,10.99,10.97,10.97,21100.0,10.98,10.99,10.97,10.97,21100.0
2012-05-11 12:00:00,10.97,10.99,10.95,10.97,24500.0,10.97,10.99,10.95,10.97,24500.0
2012-05-11 12:10:00,10.96,10.96,10.95,10.95,9600.0,10.96,10.96,10.95,10.95,9600.0
2012-05-11 12:20:00,10.95,10.98,10.95,10.95,19200.0,10.95,10.98,10.95,10.95,19200.0
2012-05-11 12:30:00,10.95,10.97,10.95,10.96,46200.0,10.95,10.97,10.95,10.96,46200.0
2012-05-11 12:40:00,10.96,10.96,10.94,10.95,18600.0,10.96,10.96,10.94,10.95,18600.0
2012-05-11 12:50:00,10.96,10.97,10.93,10.96,25200.0,10.96,10.97,10.93,10.96,25200.0
2012-05-11 13:00:00,10.95,10.96,10.94,10.94,5800.0,10.95,10.96,10.94,10.94,5800.0
2012-05-11 13:10:00,10.94,10.94,10.91,10.92,25500.0,10.94,10.94,10.91,10.92,25500.0
2012-05-11 13:20:00,10.93,10.93,10.91,10.93,4800.0,10.93,10.93,10.91,10.93,4800.0
2012-05-11 13:30:00,10.92,10.94,10.9,10.9,111100.0,10.92,10.94,10.9,10.9,111100.0
2012-05-11 13:40:00,10.91,10.91,10.89,10.89,24100.0,10.91,10.91,10.89,10.89,24100.0
2012-05-11 13:50:00,10.9,10.91,10.89,10.91,26000.0,10.9,10.91,10.89,10.91,26000.0
2012-05-11 14:00:00,10.91,10.92,10.88,10.89,79800.0,10.91,10.92,10.88,10.89,79800.0
2012-05-11 14:10:00,10.9,10.91,10.88,10.9,23000.0,10.9,10.91,10.88,10.9,23000.0
2012-05-11 14:20:00,10.91,10.95,10.89,10.94,128800.0,10.91,10.95,10.89,10.94,128800.0
2012-05-11 14:30:00,10.94,10.95,10.93,10.94,59300.0,10.94,10.95,10.93,10.94,59300.0
2012-05-11 14:40:00,10.94,10.95,10.93,10.94,45400.0,10.94,10.95,10.93,10.94,45400.0
2012-05-11 14:50:00,10.94,10.94,10.92,10.94,124400.0,10.94,10.94,10.92,10.94,124400.0
2012-05-11 15:00:00,10.94,10.94,10.92,10.92,66200.0,10.94,10.94,10.92,10.92,66200.0
2012-05-11 15:10:00,10.92,10.95,10.91,10.93,207500.0,10.92,10.95,10.91,10.93,207500.0
2012-05-11 15:20:00,10.94,10.94,10.91,10.94,113400.0,10.94,10.94,10.91,10.94,113400.0
2012-05-11 15:30:00,10.94,10.94,10.91,10.92,52800.0,10.94,10.94,10.91,10.92,52800.0
2012-05-11 15:40:00,10.92,10.92,10.89,10.91,85700.0,10.92,10.92,10.89,10.91,85700.0
2012-05-11 15:50:00,10.92,10.92,10.88,10.91,241000.0,10.92,10.92,10.88,10.91,241000.0
2012-05-14 09:30:00,10.83,10.83,10.75,10.77,48000.0,10.83,10.83,10.75,10.77,48000.0
2012-05-14 09:40:00,10.76,10.8,10.7,10.7,100800.0,10.76,10.8,10.7,10.7,100800.0
2012-05-14 09:50:00,10.71,10.79,10.7,10.79,56600.0,10.71,10.79,10.7,10.79,56600.0
2012-05-14 10:00:00,10.79,10.81,10.77,10.8,121800.0,10.79,10.81,10.77,10.8,121800.0
2012-05-14 10:10:00,10.81,10.81,10.79,10.81,50600.0,10.81,10.81,10.79,10.81,50600.0
2012-05-14 10:20:00,10.8,10.81,10.78,10.78,53400.0,10.8,10.81,10.78,10.78,53400.0
2012-05-14 10:30:00,10.78,10.82,10.78,10.81,13700.0,10.78,10.82,10.78,10.81,13700.0
2012-05-14 10:40:00,10.81,10.83,10.8,10.82,33600.0,10.81,10.83,10.8,10.82,33600.0
2012-05-14 10:50:00,10.82,10.85,10.82,10.84,14700.0,10.82,10.85,10.82,10.84,14700.0
2012-05-14 11:00:00,10.84,10.85,10.82,10.82,39400.0,10.84,10.85,10.82,10.82,39400.0
2012-05-14 11:10:00,10.82,10.82,10.8,10.8,13200.0,10.82,10.82,10.8,10.8,13200.0
2012-05-14 11:20:00,10.8,10.88,10.8,10.86,76100.0,10.8,10.88,10.8,10.86,76100.0
2012-05-14 11:30:00,10.86,10.87,10.85,10.86,15900.0,10.86,10.87,10.85,10.86,15900.0
2012-05-14 11:40:00,10.86,10.87,10.85,10.86,19600.0,10.86,10.87,10.85,10.86,19600.0
2012-05-14 11:50:00,10.86,10.87,10.86,10.86,14300.0,10.86,10.87,10.86,10.86,14300.0
2012-05-14 12:00:00,10.87,10.87,10.86,10.87,4700.0,10.87,10.87,10.86,10.87,4700.0
2012-05-14 12:10:00,10.87,10.88,10.86,10.88,25200.0,10.87,10.88,10.86,10.88,25200.0
2012-05-14 12:20:00,10.88,10.88,10.87,10.88,6100.0,10.88,10.88,10.87,10.88,6100.0
2012-05-14 12:30:00,10.88,10.88,10.87,10.88,3600.0,10.88,10.88,10.87,10.88,3600.0
2012-05-14 12:40:00,10.88,10.88,10.87,10.88,5500.0,10.88,10.88,10.87,10.88,5500.0
2012-05-14 12:50:00,10.88,10.88,10.86,10.86,30600.0,10.88,10.88,10.86,10.86,30600.0
2012-05-14 13:00:00,10.87,10.87,10.86,10.86,400.0,10.87,10.87,10.86,10.86,400.0
2012-05-14 13:10:00,10.87,10.87,10.81,10.82,39100.0,10.87,10.87,10.81,10.82,39100.0
2012-05-14 13:20:00,10.82,10.83,10.82,10.83,1000.0,10.82,10.83,10.82,10.83,1000.0
2012-05-14 13:30:00,10.82,10.86,10.82,10.86,18100.0,10.82,10.86,10.82,10.86,18100.0
2012-05-14 13:40:00,10.86,10.87,10.84,10.85,25700.0,10.86,10.87,10.84,10.85,25700.0
2012-05-14 13:50:00,10.86,10.9,10.86,10.87,26400.0,10.86,10.9,10.86,10.87,26400.0
2012-05-14 14:00:00,10.87,10.89,10.86,10.89,8800.0,10.87,10.89,10.86,10.89,8800.0
2012-05-14 14:10:00,10.89,10.89,10.84,10.84,12100.0,10.89,10.89,10.84,10.84,12100.0
2012-05-14 14:20:00,10.84,10.86,10.84,10.86,20000.0,10.84,10.86,10.84,10.86,20000.0
2012-05-14 14:30:00,10.86,10.86,10.82,10.82,24600.0,10.86,10.86,10.82,10.82,24600.0
2012-05-14 14:40:00,10.83,10.83,10.8,10.83,50200.0,10.83,10.83,10.8,10.83,50200.0
2012-05-14 14:50:00,10.82,10.85,10.82,10.82,60600.0,10.82,10.85,10.82,10.82,60600.0
2012-05-14 15:00:00,10.83,10.83,10.81,10.83,27500.0,10.83,10.83,10.81,10.83,27500.0
2012-05-14 15:10:00,10.83,10.84,10.82,10.83,72800.0,10.83,10.84,10.82,10.83,72800.0
2012-05-14 15:20:00,10.82,10.82,10.8,10.8,38000.0,10.82,10.82,10.8,10.8,38000.0
2012-05-14 15:30:00,10.81,10.84,10.8,10.83,105200.0,10.81,10.84,10.8,10.83,105200.0
2012-05-14 15:40:00,10.84,10.84,10.81,10.82,83700.0,10.84,10.84,10.81,10.82,83700.0
2012-05-14 15:50:00,10.82,10.82,10.8,10.8,168400.0,10.82,10.82,10.8,10.8,168400.0
2012-05-15 09:30:00,10.78,10.81,10.74,10.77,24800.0,10.78,10.81,10.74,10.77,24800.0
2012-05-15 09:40:00,10.77,10.81,10.74,10.79,28300.0,10.77,10.81,10.74,10.79,28300.0
2012-05-15 09:50:00,10.8,10.83,10.8,10.81,15600.0,10.8,10.83,10.8,10.81,15600.0
2012-05-15 10:00:00,10.83,10.86,10.79,10.82,23400.0,10.83,10.86,10.79,10.82,23400.0
2012-05-15 10:10:00,10.82,10.83,10.78,10.8,25000.0,10.82,10.83,10.78,10.8,25000.0
2012-05-15 10:20:00,10.82,10.87,10.82,10.86,18200.0,10.82,10.87,10.82,10.86,18200.0
2012-05-15 10:30:00,10.86,10.86,10.84,10.85,9900.0,10.86,10.86,10.84,10.85,9900.0
2012-05-15 10:40:00,10.86,10.88,10.85,10.88,24800.0,10.86,10.88,10.85,10.88,24800.0
2012-05-15 10:50:00,10.87,10.87,10.85,10.86,23400.0,10.87,10.87,10.85,10.86,23400.0
2012-05-15 11:00:00,10.85,10.85,10.81,10.83,16500.0,10.85,10.85,10.81,10.83,16500.0
2012-05-15 11:10:00,10.82,10.83,10.79,10.81,40100.0,10.82,10.83,10.79,10.81,40100.0
2012-05-15 11:20:00,10.81,10.83,10.81,10.82,13200.0,10.81,10.83,10.81,10.82,13200.0
2012-05-15 11:30:00,10.82,10.88,10.82,10.88,29500.0,10.82,10.88,10.82,10.88,29500.0
2012-05-15 11:40:00,10.87,10.94,10.87,10.94,27800.0,10.87,10.94,10.87,10.94,27800.0
2012-05-15 11:50:00,10.94,10.94,10.92,10.93,16600.0,10.94,10.94,10.92,10.93,16600.0
2012-05-15 12:00:00,10.93,10.96,10.92,10.96,12400.0,10.93,10.96,10.92,10.96,12400.0
2012-05-15 12:10:00,10.96,10.98,10.95,10.97,29900.0,10.96,10.98,10.95,10.97,29900.0
2012-05-15 12:20:00,10.97,11.01,10.97,10.99,49400.0,10.97,11.01,10.97,10.99,49400.0
2012-05-15 12:30:00,11.0,11.0,10.97,10.97,14300.0,11.0,11.0,10.97,10.97,14300.0
2012-05-15 12:40:00,10.97,10.97,10.96,10.96,6500.0,10.97,10.97,10.96,10.96,6500.0
2012-05-15 12:50:00,10.96,10.96,10.92,10.92,11200.0,10.96,10.96,10.92,10.92,11200.0
2012-05-15 13:00:00,10.92,10.93,10.92,10.92,5500.0,10.92,10.93,10.92,10.92,5500.0
2012-05-15 13:10:00,10.93,10.94,10.91,10.92,18200.0,10.93,10.94,10.91,10.92,18200.0
2012-05-15 13:20:00,10.92,10.93,10.91,10.92,15700.0,10.92,10.93,10.91,10.92,15700.0
2012-05-15 13:30:00,10.91,10.91,10.87,10.87,28200.0,10.91,10.91,10.87,10.87,28200.0
2012-05-15 13:40:00,10.87,10.88,10.83,10.85,45600.0,10.87,10.88,10.83,10.85,45600.0
2012-05-15 13:50:00,10.84,10.86,10.83,10.85,29300.0,10.84,10.86,10.83,10.85,29300.0
2012-05-15 14:00:00,10.85,10.86,10.85,10.85,21300.0,10.85,10.86,10.85,10.85,21300.0
2012-05-15 14:10:00,10.86,10.89,10.86,10.88,31800.0,10.86,10.89,10.86,10.88,31800.0
2012-05-15 14:20:00,10.88,10.9,10.88,10.88,19800.0,10.88,10.9,10.88,10.88,19800.0
2012-05-15 14:30:00,10.89,10.9,10.88,10.89,32900.0,10.89,10.9,10.88,10.89,32900.0
2012-05-15 14:40:00,10.9,10.9,10.87,10.88,23800.0,10.9,10.9,10.87,10.88,23800.0
2012-05-15 14:50:00,10.87,10.87,10.85,10.86,25200.0,10.87,10.87,10.85,10.86,25200.0
2012-05-15 15:00:00,10.85,10.88,10.85,10.85,120800.0,10.85,10.88,10.85,10.85,120800.0
2012-05-15 15:10:00,10.85,10.86,10.8,10.82,123000.0,10.85,10.86,10.8,10.82,123000.0
2012-05-15 15:20:00,10.82,10.83,10.79,10.8,55700.0,10.82,10.83,10.79,10.8,55700.0
2012-05-15 15:30:00,10.81,10.83,10.8,10.8,38600.0,10.81,10.83,10.8,10.8,38600.0
2012-05-15 15:40:00,10.8,10.83,10.8,10.81,115300.0,10.8,10.83,10.8,10.81,115300.0
2012-05-15 15:50:00,10.8,10.82,10.79,10.8,227500.0,10.8,10.82,10.79,10.8,227500.0
2012-05-16 09:30:00,10.84,10.87,10.76,10.78,26200.0,10.84,10.87,10.76,10.78,26200.0
2012-05-16 09:40:00,10.78,10.82,10.76,10.82,64900.0,10.78,10.82,10.76,10.82,64900.0
2012-05-16 09:50:00,10.82,10.84,10.81,10.83,37600.0,10.82,10.84,10.81,10.83,37600.0
2012-05-16 10:00:00,10.82,10.84,10.79,10.82,17100.0,10.82,10.84,10.79,10.82,17100.0
2012-05-16 10:10:00,10.81,10.81,10.77,10.79,27600.0,10.81,10.81,10.77,10.79,27600.0
2012-05-16 10:20:00,10.79,10.83,10.79,10.8,34500.0,10.79,10.83,10.79,10.8,34500.0
2012-05-16 10:30:00,10.8,10.81,10.76,10.77,74500.0,10.8,10.81,10.76,10.77,74500.0
2012-05-16 10:40:00,10.77,10.79,10.76,10.76,31000.0,10.77,10.79,10.76,10.76,31000.0
2012-05-16 10:50:00,10.76,10.77,10.72,10.73,50000.0,10.76,10.77,10.72,10.73,50000.0
2012-05-16 11:00:00,10.73,10.75,10.67,10.7,95100.0,10.73,10.75,10.67,10.7,95100.0
2012-05-16 11:10:00,10.7,10.71,10.68,10.71,78700.0,10.7,10.71,10.68,10.71,78700.0
2012-05-16 11:20:00,10.7,10.7,10.65,10.67,101100.0,10.7,10.7,10.65,10.67,101100.0
2012-05-16 11:30:00,10.68,10.68,10.67,10.67,12700.0,10.68,10.68,10.67,10.67,12700.0
2012-05-16 11:40:00,10.67,10.68,10.66,10.66,28300.0,10.67,10.68,10.66,10.66,28300.0
2012-05-16 11:50:00,10.66,10.68,10.66,10.66,30100.0,10.66,10.68,10.66,10.66,30100.0
2012-05-16 12:00:00,10.66,10.67,10.63,10.64,38400.0,10.66,10.67,10.63,10.64,38400.0
2012-05-16 12:10:00,10.64,10.65,10.63,10.64,19900.0,10.64,10.65,10.63,10.64,19900.0
2012-05-16 12:20:00,10.63,10.64,10.61,10.61,37400.0,10.63,10.64,10.61,10.61,37400.0
2012-05-16 12:30:00,10.62,10.63,10.61,10.62,21100.0,10.62,10.63,10.61,10.62,21100.0
2012-05-16 12:40:00,10.62,10.63,10.59,10.61,101600.0,10.62,10.63,10.59,10.61,101600.0
2012-05-16 12:50:00,10.61,10.61,10.58,10.58,75200.0,10.61,10.61,10.58,10.58,75200.0
2012-05-16 13:00:00,10.58,10.59,10.51,10.53,348200.0,10.58,10.59,10.51,10.53,348200.0
2012-05-16 13:10:00,10.53,10.54,10.51,10.54,46200.0,10.53,10.54,10.51,10.54,46200.0
2012-05-16 13:20:00,10.54,10.54,10.53,10.53,12500.0,10.54,10.54,10.53,10.53,12500.0
2012-05-16 13:30:00,10.53,10.54,10.5,10.5,43500.0,10.53,10.54,10.5,10.5,43500.0
2012-05-16 13:40:00,10.5,10.51,10.47,10.49,49100.0,10.5,10.51,10.47,10.49,49100.0
2012-05-16 13:50:00,10.49,10.5,10.49,10.5,39300.0,10.49,10.5,10.49,10.5,39300.0
2012-05-16 14:00:00,10.5,10.54,10.5,10.52,96600.0,10.5,10.54,10.5,10.52,96600.0
2012-05-16 14:10:00,10.52,10.53,10.51,10.52,41000.0,10.52,10.53,10.51,10.52,41000.0
2012-05-16 14:20:00,10.52,10.53,10.51,10.52,51700.0,10.52,10.53,10.51,10.52,51700.0
2012-05-16 14:30:00,10.52,10.52,10.5,10.52,46500.0,10.52,10.52,10.5,10.52,46500.0
2012-05-16 14:40:00,10.52,10.55,10.51,10.54,33400.0,10.52,10.55,10.51,10.54,33400.0
2012-05-16 14:50:00,10.54,10.57,10.54,10.54,46300.0,10.54,10.57,10.54,10.54,46300.0
2012-05-16 15:00:00,10.54,10.56,10.54,10.55,41300.0,10.54,10.56,10.54,10.55,41300.0
2012-05-16 15:10:00,10.55,10.56,10.53,10.53,123000.0,10.55,10.56,10.53,10.53,123000.0
2012-05-16 15:20:00,10.53,10.54,10.48,10.48,188200.0,10.53,10.54,10.48,10.48,188200.0
2012-05-16 15:30:00,10.49,10.52,10.48,10.49,125100.0,10.49,10.52,10.48,10.49,125100.0
2012-05-16 15:40:00,10.49,10.51,10.48,10.49,153000.0,10.49,10.51,10.48,10.49,153000.0
2012-05-16 15:50:00,10.49,10.5,10.46,10.46,383100.0,10.49,10.5,10.46,10.46,383100.0
2012-05-17 09:30:00,10.45,10.54,10.42,10.43,171800.0,10.45,10.54,10.42,10.43,171800.0
2012-05-17 09:40:00,10.43,10.46,10.41,10.42,168800.0,10.43,10.46,10.41,10.42,168800.0
2012-05-17 09:50:00,10.41,10.41,10.38,10.39,52700.0,10.41,10.41,10.38,10.39,52700.0
2012-05-17 10:00:00,10.39,10.39,10.34,10.34,112100.0,10.39,10.39,10.34,10.34,112100.0
2012-05-17 10:10:00,10.34,10.36,10.33,10.34,260500.0,10.34,10.36,10.33,10.34,260500.0
2012-05-17 10:20:00,10.34,10.38,10.34,10.37,142900.0,10.34,10.38,10.34,10.37,142900.0
2012-05-17 10:30:00,10.37,10.38,10.35,10.37,101600.0,10.37,10.38,10.35,10.37,101600.0
2012-05-17 10:40:00,10.37,10.39,10.34,10.34,117400.0,10.37,10.39,10.34,10.34,117400.0
2012-05-17 10:50:00,10.34,10.37,10.31,10.34,82000.0,10.34,10.37,10.31,10.34,82000.0
2012-05-17 11:00:00,10.34,10.34,10.28,10.29,146400.0,10.34,10.34,10.28,10.29,146400.0
2012-05-17 11:10:00,10.28,10.29,10.22,10.24,164700.0,10.28,10.29,10.22,10.24,164700.0
2012-05-17 11:20:00,10.24,10.28,10.2,10.27,185100.0,10.24,10.28,10.2,10.27,185100.0
2012-05-17 11:30:00,10.27,10.28,10.23,10.24,480200.0,10.27,10.28,10.23,10.24,480200.0
2012-05-17 11:40:00,10.24,10.24,10.22,10.23,49500.0,10.24,10.24,10.22,10.23,49500.0
2012-05-17 11:50:00,10.23,10.23,10.18,10.21,71500.0,10.23,10.23,10.18,10.21,71500.0
2012-05-17 12:00:00,10.21,10.21,10.12,10.14,127300.0,10.21,10.21,10.12,10.14,127300.0
2012-05-17 12:10:00,10.14,10.16,10.12,10.16,63700.0,10.14,10.16,10.12,10.16,63700.0
2012-05-17 12:20:00,10.16,10.22,10.16,10.22,190400.0,10.16,10.22,10.16,10.22,190400.0
2012-05-17 12:30:00,10.21,10.22,10.19,10.2,410600.0,10.21,10.22,10.19,10.2,410600.0
2012-05-17 12:40:00,10.2,10.24,10.2,10.23,175200.0,10.2,10.24,10.2,10.23,175200.0
2012-05-17 12:50:00,10.23,10.23,10.21,10.22,54800.0,10.23,10.23,10.21,10.22,54800.0
2012-05-17 13:00:00,10.21,10.23,10.21,10.23,59200.0,10.21,10.23,10.21,10.23,59200.0
2012-05-17 13:10:00,10.22,10.24,10.19,10.21,393600.0,10.22,10.24,10.19,10.21,393600.0
2012-05-17 13:20:00,10.21,10.23,10.2,10.21,43900.0,10.21,10.23,10.2,10.21,43900.0
2012-05-17 13:30:00,10.21,10.21,10.19,10.21,41600.0,10.21,10.21,10.19,10.21,41600.0
2012-05-17 13:40:00,10.21,10.21,10.15,10.15,35800.0,10.21,10.21,10.15,10.15,35800.0
2012-05-17 13:50:00,10.16,10.18,10.12,10.15,97500.0,10.16,10.18,10.12,10.15,97500.0
2012-05-17 14:00:00,10.15,10.15,10.1,10.11,157000.0,10.15,10.15,10.1,10.11,157000.0
2012-05-17 14:10:00,10.11,10.13,10.1,10.12,74300.0,10.11,10.13,10.1,10.12,74300.0
2012-05-17 14:20:00,10.12,10.16,10.12,10.16,62200.0,10.12,10.16,10.12,10.16,62200.0
2012-05-17 14:30:00,10.17,10.17,10.15,10.15,49400.0,10.17,10.17,10.15,10.15,49400.0
2012-05-17 14:40:00,10.15,10.18,10.15,10.16,66800.0,10.15,10.18,10.15,10.16,66800.0
2012-05-17 14:50:00,10.17,10.17,10.16,10.17,15400.0,10.17,10.17,10.16,10.17,15400.0
2012-05-17 15:00:00,10.17,10.17,10.13,10.14,60500.0,10.17,10.17,10.13,10.14,60500.0
2012-05-17 15:10:00,10.14,10.14,10.12,10.13,184400.0,10.14,10.14,10.12,10.13,184400.0
2012-05-17 15:20:00,10.12,10.14,10.12,10.14,73900.0,10.12,10.14,10.12,10.14,73900.0
2012-05-17 15:30:00,10.13,10.14,10.12,10.13,136600.0,10.13,10.14,10.12,10.13,136600.0
2012-05-17 15:40:00,10.13,10.14,10.11,10.12,145800.0,10.13,10.14,10.11,10.12,145800.0
2012-05-17 15:50:00,10.12,10.13,10.09,10.09,471500.0,10.12,10.13,10.09,10.09,471500.0
2012-05-18 09:30:00,10.12,10.15,10.04,10.06,146500.0,10.12,10.15,10.04,10.06,146500.0
2012-05-18 09:40:00,10.06,10.07,9.94,9.98,483800.0,10.06,10.07,9.94,9.98,483800.0
2012-05-18 09:50:00,9.98,10.04,9.98,10.0,98600.0,9.98,10.04,9.98,10.0,98600.0
2012-05-18 10:00:00,10.0,10.02,9.98,10.01,102700.0,10.0,10.02,9.98,10.01,102700.0
2012-05-18 10:10:00,10.01,10.04,9.99,9.99,170300.0,10.01,10.04,9.99,9.99,170300.0
2012-05-18 10:20:00,9.99,10.04,9.99,10.04,73100.0,9.99,10.04,9.99,10.04,73100.0
2012-05-18 10:30:00,10.05,10.09,10.05,10.07,296100.0,10.05,10.09,10.05,10.07,296100.0
2012-05-18 10:40:00,10.08,10.08,10.06,10.07,87300.0,10.08,10.08,10.06,10.07,87300.0
2012-05-18 10:50:00,10.07,10.11,10.06,10.11,112900.0,10.07,10.11,10.06,10.11,112900.0
2012-05-18 11:00:00,10.11,10.11,10.08,10.09,91900.0,10.11,10.11,10.08,10.09,91900.0
2012-05-18 11:10:00,10.09,10.12,10.09,10.1,190500.0,10.09,10.12,10.09,10.1,190500.0
2012-05-18 11:20:00,10.1,10.11,10.07,10.07,36200.0,10.1,10.11,10.07,10.07,36200.0
2012-05-18 11:30:00,10.07,10.09,9.97,10.0,105900.0,10.07,10.09,9.97,10.0,105900.0
2012-05-18 11:40:00,9.99,10.0,9.96,9.96,59500.0,9.99,10.0,9.96,9.96,59500.0
2012-05-18 11:50:00,9.97,9.98,9.94,9.97,174300.0,9.97,9.98,9.94,9.97,174300.0
2012-05-18 12:00:00,9.98,10.0,9.97,9.99,56100.0,9.98,10.0,9.97,9.99,56100.0
2012-05-18 12:10:00,10.0,10.02,9.99,10.01,65900.0,10.0,10.02,9.99,10.01,65900.0
2012-05-18 12:20:00,10.0,10.01,9.99,10.01,25500.0,10.0,10.01,9.99,10.01,25500.0
2012-05-18 12:30:00,10.01,10.01,9.99,10.0,112600.0,10.01,10.01,9.99,10.0,112600.0
2012-05-18 12:40:00,10.01,10.04,10.01,10.02,60900.0,10.01,10.04,10.01,10.02,60900.0
2012-05-18 12:50:00,10.02,10.05,10.0,10.02,102400.0,10.02,10.05,10.0,10.02,102400.0
2012-05-18 13:00:00,10.02,10.03,10.01,10.02,34600.0,10.02,10.03,10.01,10.02,34600.0
2012-05-18 13:10:00,10.02,10.04,10.01,10.03,89300.0,10.02,10.04,10.01,10.03,89300.0
2012-05-18 13:20:00,10.03,10.04,10.02,10.03,25200.0,10.03,10.04,10.02,10.03,25200.0
2012-05-18 13:30:00,10.03,10.05,10.01,10.01,56100.0,10.03,10.05,10.01,10.01,56100.0
2012-05-18 13:40:00,10.02,10.03,10.01,10.02,14700.0,10.02,10.03,10.01,10.02,14700.0
2012-05-18 13:50:00,10.02,10.05,10.01,10.04,32900.0,10.02,10.05,10.01,10.04,32900.0
2012-05-18 14:00:00,10.04,10.04,10.01,10.02,16500.0,10.04,10.04,10.01,10.02,16500.0
2012-05-18 14:10:00,10.01,10.05,10.01,10.03,32500.0,10.01,10.05,10.01,10.03,32500.0
2012-05-18 14:20:00,10.03,10.05,10.03,10.04,39500.0,10.03,10.05,10.03,10.04,39500.0
2012-05-18 14:30:00,10.03,10.04,10.0,10.0,23100.0,10.03,10.04,10.0,10.0,23100.0
2012-05-18 14:40:00,10.0,10.0,9.97,9.99,55500.0,10.0,10.0,9.97,9.99,55500.0
2012-05-18 14:50:00,9.99,10.02,9.99,10.02,85400.0,9.99,10.02,9.99,10.02,85400.0
2012-05-18 15:00:00,10.01,10.04,10.01,10.02,118800.0,10.01,10.04,10.01,10.02,118800.0
2012-05-18 15:10:00,10.03,10.04,10.0,10.02,59800.0,10.03,10.04,10.0,10.02,59800.0
2012-05-18 15:20:00,10.01,10.02,9.97,9.98,105200.0,10.01,10.02,9.97,9.98,105200.0
2012-05-18 15:30:00,9.98,9.99,9.96,9.97,81600.0,9.98,9.99,9.96,9.97,81600.0
2012-05-18 15:40:00,9.97,9.97,9.91,9.92,195800.0,9.97,9.97,9.91,9.92,195800.0
2012-05-18 15:50:00,9.91,9.93,9.9,9.91,310000.0,9.91,9.93,9.9,9.91,310000.0
2012-05-21 09:30:00,9.97,9.97,9.89,9.93,83200.0,9.97,9.97,9.89,9.93,83200.0
2012-05-21 09:40:00,9.93,9.93,9.83,9.83,86200.0,9.93,9.93,9.83,9.83,86200.0
2012-05-21 09:50:00,9.84,9.91,9.84,9.91,111200.0,9.84,9.91,9.84,9.91,111200.0
2012-05-21 10:00:00,9.91,10.02,9.87,10.02,149400.0,9.91,10.02,9.87,10.02,149400.0
2012-05-21 10:10:00,10.02,10.04,9.99,10.04,166900.0,10.02,10.04,9.99,10.04,166900.0
2012-05-21 10:20:00,10.04,10.07,10.02,10.07,54400.0,10.04,10.07,10.02,10.07,54400.0
2012-05-21 10:30:00,10.07,10.07,10.05,10.05,43500.0,10.07,10.07,10.05,10.05,43500.0
2012-05-21 10:40:00,10.05,10.08,10.05,10.08,53900.0,10.05,10.08,10.05,10.08,53900.0
2012-05-21 10:50:00,10.07,10.11,10.07,10.11,36900.0,10.07,10.11,10.07,10.11,36900.0
2012-05-21 11:00:00,10.11,10.15,10.08,10.14,206800.0,10.11,10.15,10.08,10.14,206800.0
2012-05-21 11:10:00,10.14,10.2,10.13,10.18,99600.0,10.14,10.2,10.13,10.18,99600.0
2012-05-21 11:20:00,10.17,10.18,10.13,10.14,33600.0,10.17,10.18,10.13,10.14,33600.0
2012-05-21 11:30:00,10.13,10.17,10.11,10.16,118700.0,10.13,10.17,10.11,10.16,118700.0
2012-05-21 11:40:00,10.16,10.16,10.14,10.15,29800.0,10.16,10.16,10.14,10.15,29800.0
2012-05-21 11:50:00,10.15,10.15,10.14,10.14,10300.0,10.15,10.15,10.14,10.14,10300.0
2012-05-21 12:00:00,10.15,10.16,10.12,10.13,142700.0,10.15,10.16,10.12,10.13,142700.0
2012-05-21 12:10:00,10.13,10.13,10.12,10.12,80300.0,10.13,10.13,10.12,10.12,80300.0
2012-05-21 12:20:00,10.13,10.23,10.13,10.23,51700.0,10.13,10.23,10.13,10.23,51700.0
2012-05-21 12:30:00,10.23,10.24,10.22,10.24,25400.0,10.23,10.24,10.22,10.24,25400.0
2012-05-21 12:40:00,10.24,10.25,10.23,10.23,38100.0,10.24,10.25,10.23,10.23,38100.0
2012-05-21 12:50:00,10.24,10.24,10.19,10.2,40100.0,10.24,10.24,10.19,10.2,40100.0
2012-05-21 13:00:00,10.2,10.24,10.2,10.24,32500.0,10.2,10.24,10.2,10.24,32500.0
2012-05-21 13:10:00,10.24,10.25,10.23,10.25,102100.0,10.24,10.25,10.23,10.25,102100.0
2012-05-21 13:20:00,10.25,10.25,10.23,10.23,43800.0,10.25,10.25,10.23,10.23,43800.0
2012-05-21 13:30:00,10.24,10.24,10.23,10.23,8800.0,10.24,10.24,10.23,10.23,8800.0
2012-05-21 13:40:00,10.24,10.3,10.24,10.3,134400.0,10.24,10.3,10.24,10.3,134400.0
2012-05-21 13:50:00,10.3,10.31,10.28,10.29,58900.0,10.3,10.31,10.28,10.29,58900.0
2012-05-21 14:00:00,10.29,10.3,10.24,10.24,93800.0,10.29,10.3,10.24,10.24,93800.0
2012-05-21 14:10:00,10.24,10.25,10.21,10.25,163100.0,10.24,10.25,10.21,10.25,163100.0
2012-05-21 14:20:00,10.25,10.27,10.23,10.23,74300.0,10.25,10.27,10.23,10.23,74300.0
2012-05-21 14:30:00,10.23,10.23,10.22,10.22,11000.0,10.23,10.23,10.22,10.22,11000.0
2012-05-21 14:40:00,10.22,10.24,10.22,10.23,71400.0,10.22,10.24,10.22,10.23,71400.0
2012-05-21 14:50:00,10.23,10.27,10.23,10.27,114700.0,10.23,10.27,10.23,10.27,114700.0
2012-05-21 15:00:00,10.27,10.29,10.26,10.28,36500.0,10.27,10.29,10.26,10.28,36500.0
2012-05-21 15:10:00,10.27,10.28,10.24,10.24,76600.0,10.27,10.28,10.24,10.24,76600.0
2012-05-21 15:20:00,10.25,10.25,10.22,10.22,67800.0,10.25,10.25,10.22,10.22,67800.0
2012-05-21 15:30:00,10.22,10.23,10.21,10.21,55500.0,10.22,10.23,10.21,10.21,55500.0
2012-05-21 15:40:00,10.21,10.26,10.2,10.26,154700.0,10.21,10.26,10.2,10.26,154700.0
2012-05-21 15:50:00,10.25,10.26,10.24,10.25,266300.0,10.25,10.26,10.24,10.25,266300.0
2012-05-22 09:30:00,10.26,10.34,10.25,10.25,79500.0,10.26,10.34,10.25,10.25,79500.0
2012-05-22 09:40:00,10.26,10.32,10.25,10.3,52100.0,10.26,10.32,10.25,10.3,52100.0
2012-05-22 09:50:00,10.3,10.34,10.29,10.29,92400.0,10.3,10.34,10.29,10.29,92400.0
2012-05-22 10:00:00,10.3,10.34,10.28,10.33,54000.0,10.3,10.34,10.28,10.33,54000.0
2012-05-22 10:10:00,10.34,10.38,10.33,10.36,41500.0,10.34,10.38,10.33,10.36,41500.0
2012-05-22 10:20:00,10.36,10.39,10.36,10.36,33100.0,10.36,10.39,10.36,10.36,33100.0
2012-05-22 10:30:00,10.37,10.38,10.35,10.38,69700.0,10.37,10.38,10.35,10.38,69700.0
2012-05-22 10:40:00,10.38,10.41,10.38,10.4,57500.0,10.38,10.41,10.38,10.4,57500.0
2012-05-22 10:50:00,10.39,10.39,10.38,10.39,27800.0,10.39,10.39,10.38,10.39,27800.0
2012-05-22 11:00:00,10.4,10.4,10.39,10.4,19100.0,10.4,10.4,10.39,10.4,19100.0
2012-05-22 11:10:00,10.39,10.4,10.36,10.38,44200.0,10.39,10.4,10.36,10.38,44200.0
2012-05-22 11:20:00,10.38,10.38,10.35,10.35,21700.0,10.38,10.38,10.35,10.35,21700.0
2012-05-22 11:30:00,10.35,10.36,10.33,10.33,18200.0,10.35,10.36,10.33,10.33,18200.0
2012-05-22 11:40:00,10.33,10.34,10.32,10.33,36900.0,10.33,10.34,10.32,10.33,36900.0
2012-05-22 11:50:00,10.33,10.34,10.3,10.31,97000.0,10.33,10.34,10.3,10.31,97000.0
2012-05-22 12:00:00,10.31,10.32,10.23,10.25,76800.0,10.31,10.32,10.23,10.25,76800.0
2012-05-22 12:10:00,10.25,10.26,10.24,10.26,65000.0,10.25,10.26,10.24,10.26,65000.0
2012-05-22 12:20:00,10.26,10.31,10.26,10.3,70200.0,10.26,10.31,10.26,10.3,70200.0
2012-05-22 12:30:00,10.3,10.3,10.28,10.29,15800.0,10.3,10.3,10.28,10.29,15800.0
2012-05-22 12:40:00,10.3,10.31,10.28,10.3,83800.0,10.3,10.31,10.28,10.3,83800.0
2012-05-22 12:50:00,10.29,10.3,10.29,10.3,1500.0,10.29,10.3,10.29,10.3,1500.0
2012-05-22 13:00:00,10.3,10.31,10.28,10.29,32000.0,10.3,10.31,10.28,10.29,32000.0
2012-05-22 13:10:00,10.29,10.29,10.25,10.26,25800.0,10.29,10.29,10.25,10.26,25800.0
2012-05-22 13:20:00,10.25,10.26,10.24,10.24,154700.0,10.25,10.26,10.24,10.24,154700.0
2012-05-22 13:30:00,10.24,10.28,10.23,10.28,36800.0,10.24,10.28,10.23,10.28,36800.0
2012-05-22 13:40:00,10.27,10.28,10.22,10.25,46000.0,10.27,10.28,10.22,10.25,46000.0
2012-05-22 13:50:00,10.24,10.25,10.23,10.25,25800.0,10.24,10.25,10.23,10.25,25800.0
2012-05-22 14:00:00,10.24,10.27,10.24,10.25,41400.0,10.24,10.27,10.24,10.25,41400.0
2012-05-22 14:10:00,10.25,10.26,10.21,10.24,44400.0,10.25,10.26,10.21,10.24,44400.0
2012-05-22 14:20:00,10.24,10.25,10.23,10.23,24400.0,10.24,10.25,10.23,10.23,24400.0
2012-05-22 14:30:00,10.23,10.25,10.19,10.2,37400.0,10.23,10.25,10.19,10.2,37400.0
2012-05-22 14:40:00,10.2,10.21,10.19,10.21,37200.0,10.2,10.21,10.19,10.21,37200.0
2012-05-22 14:50:00,10.21,10.23,10.21,10.21,39700.0,10.21,10.23,10.21,10.21,39700.0
2012-05-22 15:00:00,10.21,10.22,10.2,10.2,108900.0,10.21,10.22,10.2,10.2,108900.0
2012-05-22 15:10:00,10.2,10.21,10.18,10.2,146900.0,10.2,10.21,10.18,10.2,146900.0
2012-05-22 15:20:00,10.19,10.21,10.17,10.17,69900.0,10.19,10.21,10.17,10.17,69900.0
2012-05-22 15:30:00,10.17,10.18,10.15,10.16,73500.0,10.17,10.18,10.15,10.16,73500.0
2012-05-22 15:40:00,10.16,10.16,10.12,10.12,138100.0,10.16,10.16,10.12,10.12,138100.0
2012-05-22 15:50:00,10.13,10.17,10.12,10.17,321000.0,10.13,10.17,10.12,10.17,321000.0
2012-05-23 09:30:00,10.09,10.11,10.02,10.07,94000.0,10.09,10.11,10.02,10.07,94000.0
2012-05-23 09:40:00,10.08,10.11,10.06,10.07,78400.0,10.08,10.11,10.06,10.07,78400.0
2012-05-23 09:50:00,10.07,10.19,10.06,10.17,163200.0,10.07,10.19,10.06,10.17,163200.0
2012-05-23 10:00:00,10.18,10.2,10.15,10.17,62500.0,10.18,10.2,10.15,10.17,62500.0
2012-05-23 10:10:00,10.17,10.17,10.12,10.14,47000.0,10.17,10.17,10.12,10.14,47000.0
2012-05-23 10:20:00,10.13,10.16,10.11,10.16,29600.0,10.13,10.16,10.11,10.16,29600.0
2012-05-23 10:30:00,10.15,10.16,10.1,10.1,37500.0,10.15,10.16,10.1,10.1,37500.0
2012-05-23 10:40:00,10.1,10.14,10.06,10.08,52300.0,10.1,10.14,10.06,10.08,52300.0
2012-05-23 10:50:00,10.08,10.11,10.07,10.07,39500.0,10.08,10.11,10.07,10.07,39500.0
2012-05-23 11:00:00,10.07,10.09,10.06,10.09,22900.0,10.07,10.09,10.06,10.09,22900.0
2012-05-23 11:10:00,10.09,10.12,10.08,10.12,49400.0,10.09,10.12,10.08,10.12,49400.0
2012-05-23 11:20:00,10.11,10.11,10.08,10.1,37500.0,10.11,10.11,10.08,10.1,37500.0
2012-05-23 11:30:00,10.1,10.15,10.1,10.13,134100.0,10.1,10.15,10.1,10.13,134100.0
2012-05-23 11:40:00,10.14,10.17,10.14,10.16,44400.0,10.14,10.17,10.14,10.16,44400.0
2012-05-23 11:50:00,10.17,10.17,10.14,10.15,58300.0,10.17,10.17,10.14,10.15,58300.0
2012-05-23 12:00:00,10.15,10.15,10.13,10.13,22400.0,10.15,10.15,10.13,10.13,22400.0
2012-05-23 12:10:00,10.13,10.14,10.12,10.14,29100.0,10.13,10.14,10.12,10.14,29100.0
2012-05-23 12:20:00,10.14,10.15,10.12,10.13,72900.0,10.14,10.15,10.12,10.13,72900.0
2012-05-23 12:30:00,10.13,10.15,10.13,10.15,67700.0,10.13,10.15,10.13,10.15,67700.0
2012-05-23 12:40:00,10.15,10.16,10.14,10.16,12800.0,10.15,10.16,10.14,10.16,12800.0
2012-05-23 12:50:00,10.16,10.16,10.14,10.14,33700.0,10.16,10.16,10.14,10.14,33700.0
2012-05-23 13:00:00,10.15,10.16,10.15,10.16,9200.0,10.15,10.16,10.15,10.16,9200.0
2012-05-23 13:10:00,10.16,10.2,10.15,10.17,180200.0,10.16,10.2,10.15,10.17,180200.0
2012-05-23 13:20:00,10.16,10.2,10.16,10.19,57000.0,10.16,10.2,10.16,10.19,57000.0
2012-05-23 13:30:00,10.19,10.22,10.19,10.22,73300.0,10.19,10.22,10.19,10.22,73300.0
2012-05-23 13:40:00,10.23,10.24,10.21,10.23,47400.0,10.23,10.24,10.21,10.23,47400.0
2012-05-23 13:50:00,10.23,10.24,10.22,10.22,19500.0,10.23,10.24,10.22,10.22,19500.0
2012-05-23 14:00:00,10.23,10.23,10.21,10.22,34400.0,10.23,10.23,10.21,10.22,34400.0
2012-05-23 14:10:00,10.22,10.23,10.19,10.2,63100.0,10.22,10.23,10.19,10.2,63100.0
2012-05-23 14:20:00,10.19,10.21,10.18,10.19,41800.0,10.19,10.21,10.18,10.19,41800.0
2012-05-23 14:30:00,10.19,10.23,10.19,10.22,67600.0,10.19,10.23,10.19,10.22,67600.0
2012-05-23 14:40:00,10.22,10.27,10.21,10.23,48000.0,10.22,10.27,10.21,10.23,48000.0
2012-05-23 14:50:00,10.23,10.27,10.23,10.27,29300.0,10.23,10.27,10.23,10.27,29300.0
2012-05-23 15:00:00,10.27,10.28,10.23,10.25,110400.0,10.27,10.28,10.23,10.25,110400.0
2012-05-23 15:10:00,10.26,10.26,10.23,10.25,142500.0,10.26,10.26,10.23,10.25,142500.0
2012-05-23 15:20:00,10.25,10.3,10.24,10.3,127700.0,10.25,10.3,10.24,10.3,127700.0
2012-05-23 15:30:00,10.29,10.37,10.29,10.36,94600.0,10.29,10.37,10.29,10.36,94600.0
2012-05-23 15:40:00,10.35,10.36,10.33,10.34,194600.0,10.35,10.36,10.33,10.34,194600.0
2012-05-23 15:50:00,10.34,10.35,10.33,10.34,203600.0,10.34,10.35,10.33,10.34,203600.0
2012-05-24 09:30:00,10.38,10.4,10.34,10.38,272400.0,10.38,10.4,10.34,10.38,272400.0
2012-05-24 09:40:00,10.38,10.41,10.36,10.39,123700.0,10.38,10.41,10.36,10.39,123700.0
2012-05-24 09:50:00,10.39,10.42,10.36,10.39,126600.0,10.39,10.42,10.36,10.39,126600.0
2012-05-24 10:00:00,10.39,10.46,10.36,10.43,176200.0,10.39,10.46,10.36,10.43,176200.0
2012-05-24 10:10:00,10.42,10.53,10.4,10.47,372000.0,10.42,10.53,10.4,10.47,372000.0
2012-05-24 10:20:00,10.47,10.48,10.45,10.48,263300.0,10.47,10.48,10.45,10.48,263300.0
2012-05-24 10:30:00,10.47,10.53,10.47,10.51,195500.0,10.47,10.53,10.47,10.51,195500.0
2012-05-24 10:40:00,10.51,10.52,10.47,10.49,81000.0,10.51,10.52,10.47,10.49,81000.0
2012-05-24 10:50:00,10.49,10.51,10.47,10.49,166500.0,10.49,10.51,10.47,10.49,166500.0
2012-05-24 11:00:00,10.49,10.53,10.49,10.51,107000.0,10.49,10.53,10.49,10.51,107000.0
2012-05-24 11:10:00,10.51,10.53,10.51,10.51,70400.0,10.51,10.53,10.51,10.51,70400.0
2012-05-24 11:20:00,10.51,10.53,10.51,10.51,68400.0,10.51,10.53,10.51,10.51,68400.0
2012-05-24 11:30:00,10.51,10.52,10.46,10.46,193500.0,10.51,10.52,10.46,10.46,193500.0
2012-05-24 11:40:00,10.47,10.47,10.46,10.46,71100.0,10.47,10.47,10.46,10.46,71100.0
2012-05-24 11:50:00,10.46,10.49,10.46,10.47,103100.0,10.46,10.49,10.46,10.47,103100.0
2012-05-24 12:00:00,10.48,10.48,10.46,10.46,190800.0,10.48,10.48,10.46,10.46,190800.0
2012-05-24 12:10:00,10.46,10.47,10.38,10.4,218000.0,10.46,10.47,10.38,10.4,218000.0
2012-05-24 12:20:00,10.4,10.4,10.38,10.39,52200.0,10.4,10.4,10.38,10.39,52200.0
2012-05-24 12:30:00,10.4,10.47,10.39,10.47,207300.0,10.4,10.47,10.39,10.47,207300.0
2012-05-24 12:40:00,10.47,10.48,10.46,10.47,120500.0,10.47,10.48,10.46,10.47,120500.0
2012-05-24 12:50:00,10.47,10.48,10.46,10.47,87500.0,10.47,10.48,10.46,10.47,87500.0
2012-05-24 13:00:00,10.47,10.48,10.43,10.43,115600.0,10.47,10.48,10.43,10.43,115600.0
2012-05-24 13:10:00,10.43,10.44,10.38,10.39,74400.0,10.43,10.44,10.38,10.39,74400.0
2012-05-24 13:20:00,10.38,10.39,10.34,10.35,46500.0,10.38,10.39,10.34,10.35,46500.0
2012-05-24 13:30:00,10.34,10.36,10.33,10.35,35400.0,10.34,10.36,10.33,10.35,35400.0
2012-05-24 13:40:00,10.36,10.38,10.35,10.35,46700.0,10.36,10.38,10.35,10.35,46700.0
2012-05-24 13:50:00,10.36,10.36,10.34,10.35,106600.0,10.36,10.36,10.34,10.35,106600.0
2012-05-24 14:00:00,10.35,10.37,10.34,10.35,86300.0,10.35,10.37,10.34,10.35,86300.0
2012-05-24 14:10:00,10.35,10.36,10.33,10.35,76300.0,10.35,10.36,10.33,10.35,76300.0
2012-05-24 14:20:00,10.34,10.38,10.34,10.37,80200.0,10.34,10.38,10.34,10.37,80200.0
2012-05-24 14:30:00,10.36,10.4,10.35,10.36,72300.0,10.36,10.4,10.35,10.36,72300.0
2012-05-24 14:40:00,10.35,10.35,10.32,10.33,44400.0,10.35,10.35,10.32,10.33,44400.0
2012-05-24 14:50:00,10.33,10.35,10.32,10.34,46900.0,10.33,10.35,10.32,10.34,46900.0
2012-05-24 15:00:00,10.34,10.35,10.31,10.32,64100.0,10.34,10.35,10.31,10.32,64100.0
2012-05-24 15:10:00,10.33,10.35,10.31,10.35,81100.0,10.33,10.35,10.31,10.35,81100.0
2012-05-24 15:20:00,10.35,10.41,10.33,10.38,117200.0,10.35,10.41,10.33,10.38,117200.0
2012-05-24 15:30:00,10.38,10.41,10.35,10.37,105800.0,10.38,10.41,10.35,10.37,105800.0
2012-05-24 15:40:00,10.38,10.41,10.37,10.41,110900.0,10.38,10.41,10.37,10.41,110900.0
2012-05-24 15:50:00,10.41,10.42,10.39,10.42,185900.0,10.41,10.42,10.39,10.42,185900.0
2012-05-25 09:30:00,10.4,10.46,10.38,10.42,71800.0,10.4,10.46,10.38,10.42,71800.0
2012-05-25 09:40:00,10.42,10.43,10.37,10.38,55900.0,10.42,10.43,10.37,10.38,55900.0
2012-05-25 09:50:00,10.37,10.37,10.31,10.31,69000.0,10.37,10.37,10.31,10.31,69000.0
2012-05-25 10:00:00,10.31,10.31,10.28,10.3,121100.0,10.31,10.31,10.28,10.3,121100.0
2012-05-25 10:10:00,10.29,10.29,10.25,10.27,28200.0,10.29,10.29,10.25,10.27,28200.0
2012-05-25 10:20:00,10.26,10.27,10.25,10.27,28900.0,10.26,10.27,10.25,10.27,28900.0
2012-05-25 10:30:00,10.26,10.32,10.26,10.32,76300.0,10.26,10.32,10.26,10.32,76300.0
2012-05-25 10:40:00,10.32,10.32,10.29,10.31,58100.0,10.32,10.32,10.29,10.31,58100.0
2012-05-25 10:50:00,10.31,10.32,10.3,10.3,15600.0,10.31,10.32,10.3,10.3,15600.0
2012-05-25 11:00:00,10.3,10.32,10.3,10.3,24700.0,10.3,10.32,10.3,10.3,24700.0
2012-05-25 11:10:00,10.3,10.32,10.29,10.29,35500.0,10.3,10.32,10.29,10.29,35500.0
2012-05-25 11:20:00,10.29,10.34,10.29,10.33,29000.0,10.29,10.34,10.29,10.33,29000.0
2012-05-25 11:30:00,10.33,10.33,10.29,10.31,33300.0,10.33,10.33,10.29,10.31,33300.0
2012-05-25 11:40:00,10.31,10.31,10.3,10.3,6700.0,10.31,10.31,10.3,10.3,6700.0
2012-05-25 11:50:00,10.31,10.33,10.3,10.31,26700.0,10.31,10.33,10.3,10.31,26700.0
2012-05-25 12:00:00,10.31,10.32,10.3,10.32,22300.0,10.31,10.32,10.3,10.32,22300.0
2012-05-25 12:10:00,10.31,10.32,10.3,10.3,13200.0,10.31,10.32,10.3,10.3,13200.0
2012-05-25 12:20:00,10.3,10.32,10.29,10.31,28900.0,10.3,10.32,10.29,10.31,28900.0
2012-05-25 12:30:00,10.32,10.32,10.3,10.31,12000.0,10.32,10.32,10.3,10.31,12000.0
2012-05-25 12:40:00,10.3,10.31,10.3,10.3,6900.0,10.3,10.31,10.3,10.3,6900.0
2012-05-25 12:50:00,10.3,10.31,10.3,10.3,5700.0,10.3,10.31,10.3,10.3,5700.0
2012-05-25 13:00:00,10.3,10.3,10.29,10.3,49200.0,10.3,10.3,10.29,10.3,49200.0
2012-05-25 13:10:00,10.29,10.3,10.29,10.29,5900.0,10.29,10.3,10.29,10.29,5900.0
2012-05-25 13:20:00,10.29,10.32,10.29,10.31,50800.0,10.29,10.32,10.29,10.31,50800.0
2012-05-25 13:30:00,10.32,10.32,10.31,10.31,12100.0,10.32,10.32,10.31,10.31,12100.0
2012-05-25 13:40:00,10.32,10.33,10.31,10.32,21500.0,10.32,10.33,10.31,10.32,21500.0
2012-05-25 13:50:00,10.33,10.34,10.32,10.33,584700.0,10.33,10.34,10.32,10.33,584700.0
2012-05-25 14:00:00,10.33,10.34,10.32,10.32,43600.0,10.33,10.34,10.32,10.32,43600.0
2012-05-25 14:10:00,10.32,10.33,10.32,10.32,30100.0,10.32,10.33,10.32,10.32,30100.0
2012-05-25 14:20:00,10.32,10.33,10.31,10.32,73200.0,10.32,10.33,10.31,10.32,73200.0
2012-05-25 14:30:00,10.32,10.32,10.3,10.31,34800.0,10.32,10.32,10.3,10.31,34800.0
2012-05-25 14:40:00,10.31,10.32,10.29,10.29,30100.0,10.31,10.32,10.29,10.29,30100.0
2012-05-25 14:50:00,10.29,10.3,10.28,10.29,44400.0,10.29,10.3,10.28,10.29,44400.0
2012-05-25 15:00:00,10.29,10.31,10.28,10.3,78500.0,10.29,10.31,10.28,10.3,78500.0
2012-05-25 15:10:00,10.29,10.3,10.27,10.28,84400.0,10.29,10.3,10.27,10.28,84400.0
2012-05-25 15:20:00,10.28,10.29,10.25,10.28,87000.0,10.28,10.29,10.25,10.28,87000.0
2012-05-25 15:30:00,10.28,10.29,10.26,10.27,110600.0,10.28,10.29,10.26,10.27,110600.0
2012-05-25 15:40:00,10.28,10.31,10.28,10.3,89100.0,10.28,10.31,10.28,10.3,89100.0
2012-05-25 15:50:00,10.3,10.32,10.28,10.29,207800.0,10.3,10.32,10.28,10.29,207800.0
2012-05-29 09:30:00,10.41,10.45,10.4,10.44,38800.0,10.41,10.45,10.4,10.44,38800.0
2012-05-29 09:40:00,10.45,10.48,10.4,10.42,51500.0,10.45,10.48,10.4,10.42,51500.0
2012-05-29 09:50:00,10.42,10.42,10.39,10.4,22800.0,10.42,10.42,10.39,10.4,22800.0
2012-05-29 10:00:00,10.39,10.44,10.36,10.42,66400.0,10.39,10.44,10.36,10.42,66400.0
2012-05-29 10:10:00,10.42,10.51,10.42,10.51,51300.0,10.42,10.51,10.42,10.51,51300.0
2012-05-29 10:20:00,10.51,10.52,10.49,10.49,97500.0,10.51,10.52,10.49,10.49,97500.0
2012-05-29 10:30:00,10.5,10.51,10.48,10.49,108700.0,10.5,10.51,10.48,10.49,108700.0
2012-05-29 10:40:00,10.49,10.53,10.49,10.52,41200.0,10.49,10.53,10.49,10.52,41200.0
2012-05-29 10:50:00,10.51,10.52,10.5,10.5,18200.0,10.51,10.52,10.5,10.5,18200.0
2012-05-29 11:00:00,10.51,10.51,10.47,10.5,72400.0,10.51,10.51,10.47,10.5,72400.0
2012-05-29 11:10:00,10.49,10.5,10.46,10.46,35100.0,10.49,10.5,10.46,10.46,35100.0
2012-05-29 11:20:00,10.46,10.47,10.44,10.47,22100.0,10.46,10.47,10.44,10.47,22100.0
2012-05-29 11:30:00,10.47,10.47,10.4,10.43,54800.0,10.47,10.47,10.4,10.43,54800.0
2012-05-29 11:40:00,10.42,10.44,10.39,10.42,54400.0,10.42,10.44,10.39,10.42,54400.0
2012-05-29 11:50:00,10.42,10.44,10.41,10.42,20800.0,10.42,10.44,10.41,10.42,20800.0
2012-05-29 12:00:00,10.42,10.42,10.36,10.37,56000.0,10.42,10.42,10.36,10.37,56000.0
2012-05-29 12:10:00,10.37,10.38,10.35,10.38,48600.0,10.37,10.38,10.35,10.38,48600.0
2012-05-29 12:20:00,10.38,10.41,10.38,10.41,43700.0,10.38,10.41,10.38,10.41,43700.0
2012-05-29 12:30:00,10.41,10.42,10.4,10.41,47500.0,10.41,10.42,10.4,10.41,47500.0
2012-05-29 12:40:00,10.4,10.44,10.4,10.44,53600.0,10.4,10.44,10.4,10.44,53600.0
2012-05-29 12:50:00,10.44,10.45,10.43,10.45,34100.0,10.44,10.45,10.43,10.45,34100.0
2012-05-29 13:00:00,10.44,10.45,10.42,10.43,38800.0,10.44,10.45,10.42,10.43,38800.0
2012-05-29 13:10:00,10.43,10.46,10.42,10.45,20800.0,10.43,10.46,10.42,10.45,20800.0
2012-05-29 13:20:00,10.45,10.46,10.43,10.45,44600.0,10.45,10.46,10.43,10.45,44600.0
2012-05-29 13:30:00,10.45,10.46,10.43,10.46,40100.0,10.45,10.46,10.43,10.46,40100.0
2012-05-29 13:40:00,10.45,10.48,10.45,10.47,20500.0,10.45,10.48,10.45,10.47,20500.0
2012-05-29 13:50:00,10.48,10.48,10.47,10.48,7700.0,10.48,10.48,10.47,10.48,7700.0
2012-05-29 14:00:00,10.47,10.48,10.45,10.45,30300.0,10.47,10.48,10.45,10.45,30300.0
2012-05-29 14:10:00,10.45,10.49,10.45,10.49,46400.0,10.45,10.49,10.45,10.49,46400.0
2012-05-29 14:20:00,10.49,10.49,10.46,10.46,20900.0,10.49,10.49,10.46,10.46,20900.0
2012-05-29 14:30:00,10.46,10.47,10.45,10.46,19400.0,10.46,10.47,10.45,10.46,19400.0
2012-05-29 14:40:00,10.45,10.47,10.45,10.45,26900.0,10.45,10.47,10.45,10.45,26900.0
2012-05-29 14:50:00,10.46,10.5,10.45,10.5,92500.0,10.46,10.5,10.45,10.5,92500.0
2012-05-29 15:00:00,10.5,10.5,10.48,10.49,36100.0,10.5,10.5,10.48,10.49,36100.0
2012-05-29 15:10:00,10.49,10.53,10.49,10.51,27900.0,10.49,10.53,10.49,10.51,27900.0
2012-05-29 15:20:00,10.52,10.52,10.49,10.51,70200.0,10.52,10.52,10.49,10.51,70200.0
2012-05-29 15:30:00,10.5,10.51,10.49,10.5,31000.0,10.5,10.51,10.49,10.5,31000.0
2012-05-29 15:40:00,10.5,10.53,10.5,10.53,76600.0,10.5,10.53,10.5,10.53,76600.0
2012-05-29 15:50:00,10.53,10.53,10.49,10.52,185000.0,10.53,10.53,10.49,10.52,185000.0
2012-05-30 09:30:00,10.41,10.44,10.28,10.29,55900.0,10.41,10.44,10.28,10.29,55900.0
2012-05-30 09:40:00,10.29,10.33,10.25,10.32,70800.0,10.29,10.33,10.25,10.32,70800.0
2012-05-30 09:50:00,10.32,10.38,10.29,10.35,129800.0,10.32,10.38,10.29,10.35,129800.0
2012-05-30 10:00:00,10.36,10.38,10.32,10.38,83000.0,10.36,10.38,10.32,10.38,83000.0
2012-05-30 10:10:00,10.37,10.4,10.34,10.39,128800.0,10.37,10.4,10.34,10.39,128800.0
2012-05-30 10:20:00,10.39,10.39,10.35,10.38,95300.0,10.39,10.39,10.35,10.38,95300.0
2012-05-30 10:30:00,10.38,10.38,10.34,10.35,78800.0,10.38,10.38,10.34,10.35,78800.0
2012-05-30 10:40:00,10.34,10.35,10.29,10.32,78400.0,10.34,10.35,10.29,10.32,78400.0
2012-05-30 10:50:00,10.32,10.33,10.29,10.29,29800.0,10.32,10.33,10.29,10.29,29800.0
2012-05-30 11:00:00,10.29,10.34,10.29,10.33,36700.0,10.29,10.34,10.29,10.33,36700.0
2012-05-30 11:10:00,10.34,10.34,10.33,10.33,6000.0,10.34,10.34,10.33,10.33,6000.0
2012-05-30 11:20:00,10.34,10.34,10.32,10.32,12700.0,10.34,10.34,10.32,10.32,12700.0
2012-05-30 11:30:00,10.33,10.33,10.29,10.32,22600.0,10.33,10.33,10.29,10.32,22600.0
2012-05-30 11:40:00,10.31,10.32,10.28,10.28,136600.0,10.31,10.32,10.28,10.28,136600.0
2012-05-30 11:50:00,10.29,10.33,10.29,10.31,153400.0,10.29,10.33,10.29,10.31,153400.0
2012-05-30 12:00:00,10.31,10.32,10.27,10.29,14200.0,10.31,10.32,10.27,10.29,14200.0
2012-05-30 12:10:00,10.28,10.29,10.28,10.29,3400.0,10.28,10.29,10.28,10.29,3400.0
2012-05-30 12:20:00,10.29,10.29,10.25,10.26,16100.0,10.29,10.29,10.25,10.26,16100.0
2012-05-30 12:30:00,10.25,10.26,10.24,10.26,33500.0,10.25,10.26,10.24,10.26,33500.0
2012-05-30 12:40:00,10.25,10.27,10.25,10.27,14000.0,10.25,10.27,10.25,10.27,14000.0
2012-05-30 12:50:00,10.27,10.27,10.26,10.27,3100.0,10.27,10.27,10.26,10.27,3100.0
2012-05-30 13:00:00,10.27,10.27,10.24,10.26,189200.0,10.27,10.27,10.24,10.26,189200.0
2012-05-30 13:10:00,10.26,10.26,10.23,10.25,24800.0,10.26,10.26,10.23,10.25,24800.0
2012-05-30 13:20:00,10.25,10.26,10.24,10.25,59300.0,10.25,10.26,10.24,10.25,59300.0
2012-05-30 13:30:00,10.25,10.28,10.25,10.28,63900.0,10.25,10.28,10.25,10.28,63900.0
2012-05-30 13:40:00,10.28,10.29,10.27,10.28,35800.0,10.28,10.29,10.27,10.28,35800.0
2012-05-30 13:50:00,10.28,10.29,10.27,10.29,23600.0,10.28,10.29,10.27,10.29,23600.0
2012-05-30 14:00:00,10.29,10.31,10.29,10.3,10600.0,10.29,10.31,10.29,10.3,10600.0
2012-05-30 14:10:00,10.3,10.31,10.28,10.31,30400.0,10.3,10.31,10.28,10.31,30400.0
2012-05-30 14:20:00,10.31,10.31,10.29,10.29,19100.0,10.31,10.31,10.29,10.29,19100.0
2012-05-30 14:30:00,10.29,10.3,10.28,10.29,18300.0,10.29,10.3,10.28,10.29,18300.0
2012-05-30 14:40:00,10.29,10.3,10.28,10.29,11000.0,10.29,10.3,10.28,10.29,11000.0
2012-05-30 14:50:00,10.28,10.29,10.25,10.25,159700.0,10.28,10.29,10.25,10.25,159700.0
2012-05-30 15:00:00,10.25,10.26,10.22,10.23,57800.0,10.25,10.26,10.22,10.23,57800.0
2012-05-30 15:10:00,10.22,10.23,10.2,10.21,61300.0,10.22,10.23,10.2,10.21,61300.0
2012-05-30 15:20:00,10.21,10.25,10.2,10.24,52100.0,10.21,10.25,10.2,10.24,52100.0
2012-05-30 15:30:00,10.25,10.25,10.22,10.22,44800.0,10.25,10.25,10.22,10.22,44800.0
2012-05-30 15:40:00,10.23,10.23,10.2,10.21,65200.0,10.23,10.23,10.2,10.21,65200.0
2012-05-30 15:50:00,10.21,10.25,10.21,10.24,246500.0,10.21,10.25,10.21,10.24,246500.0
2012-05-31 09:30:00,10.24,10.29,10.16,10.17,50700.0,10.24,10.29,10.16,10.17,50700.0
2012-05-31 09:40:00,10.17,10.19,10.1,10.1,46100.0,10.17,10.19,10.1,10.1,46100.0
2012-05-31 09:50:00,10.1,10.14,10.09,10.12,59300.0,10.1,10.14,10.09,10.12,59300.0
2012-05-31 10:00:00,10.11,10.13,10.11,10.11,62900.0,10.11,10.13,10.11,10.11,62900.0
2012-05-31 10:10:00,10.11,10.14,10.1,10.14,73200.0,10.11,10.14,10.1,10.14,73200.0
2012-05-31 10:20:00,10.13,10.15,10.11,10.13,23900.0,10.13,10.15,10.11,10.13,23900.0
2012-05-31 10:30:00,10.13,10.16,10.12,10.13,20300.0,10.13,10.16,10.12,10.13,20300.0
2012-05-31 10:40:00,10.12,10.12,10.09,10.1,54100.0,10.12,10.12,10.09,10.1,54100.0
2012-05-31 10:50:00,10.1,10.1,10.09,10.09,6100.0,10.1,10.1,10.09,10.09,6100.0
2012-05-31 11:00:00,10.09,10.1,10.05,10.06,45000.0,10.09,10.1,10.05,10.06,45000.0
2012-05-31 11:10:00,10.06,10.07,10.04,10.05,47700.0,10.06,10.07,10.04,10.05,47700.0
2012-05-31 11:20:00,10.05,10.1,10.05,10.1,73500.0,10.05,10.1,10.05,10.1,73500.0
2012-05-31 11:30:00,10.1,10.15,10.09,10.13,38900.0,10.1,10.15,10.09,10.13,38900.0
2012-05-31 11:40:00,10.13,10.14,10.11,10.11,17800.0,10.13,10.14,10.11,10.11,17800.0
2012-05-31 11:50:00,10.11,10.12,10.1,10.12,14200.0,10.11,10.12,10.1,10.12,14200.0
2012-05-31 12:00:00,10.12,10.13,10.1,10.12,36600.0,10.12,10.13,10.1,10.12,36600.0
2012-05-31 12:10:00,10.13,10.15,10.12,10.13,73200.0,10.13,10.15,10.12,10.13,73200.0
2012-05-31 12:20:00,10.14,10.18,10.14,10.15,73800.0,10.14,10.18,10.14,10.15,73800.0
2012-05-31 12:30:00,10.15,10.17,10.13,10.15,28000.0,10.15,10.17,10.13,10.15,28000.0
2012-05-31 12:40:00,10.15,10.15,10.12,10.15,36100.0,10.15,10.15,10.12,10.15,36100.0
2012-05-31 12:50:00,10.16,10.16,10.14,10.14,30300.0,10.16,10.16,10.14,10.14,30300.0
2012-05-31 13:00:00,10.14,10.19,10.14,10.17,46100.0,10.14,10.19,10.14,10.17,46100.0
2012-05-31 13:10:00,10.17,10.2,10.17,10.18,17300.0,10.17,10.2,10.17,10.18,17300.0
2012-05-31 13:20:00,10.18,10.18,10.16,10.16,10300.0,10.18,10.18,10.16,10.16,10300.0
2012-05-31 13:30:00,10.16,10.17,10.13,10.13,24000.0,10.16,10.17,10.13,10.13,24000.0
2012-05-31 13:40:00,10.13,10.16,10.13,10.13,35600.0,10.13,10.16,10.13,10.13,35600.0
2012-05-31 13:50:00,10.13,10.14,10.13,10.13,5700.0,10.13,10.14,10.13,10.13,5700.0
2012-05-31 14:00:00,10.13,10.16,10.13,10.16,32300.0,10.13,10.16,10.13,10.16,32300.0
2012-05-31 14:10:00,10.17,10.18,10.15,10.15,20000.0,10.17,10.18,10.15,10.15,20000.0
2012-05-31 14:20:00,10.15,10.17,10.14,10.15,36700.0,10.15,10.17,10.14,10.15,36700.0
2012-05-31 14:30:00,10.14,10.16,10.13,10.15,24400.0,10.14,10.16,10.13,10.15,24400.0
2012-05-31 14:40:00,10.15,10.16,10.13,10.13,20800.0,10.15,10.16,10.13,10.13,20800.0
2012-05-31 14:50:00,10.13,10.18,10.13,10.17,63300.0,10.13,10.18,10.13,10.17,63300.0
2012-05-31 15:00:00,10.18,10.18,10.15,10.18,49000.0,10.18,10.18,10.15,10.18,49000.0
2012-05-31 15:10:00,10.18,10.2,10.18,10.2,18700.0,10.18,10.2,10.18,10.2,18700.0
2012-05-31 15:20:00,10.19,10.26,10.19,10.25,107300.0,10.19,10.26,10.19,10.25,107300.0
2012-05-31 15:30:00,10.24,10.25,10.23,10.24,43900.0,10.24,10.25,10.23,10.24,43900.0
2012-05-31 15:40:00,10.24,10.25,10.21,10.22,78200.0,10.24,10.25,10.21,10.22,78200.0
2012-05-31 15:50:00,10.21,10.21,10.19,10.21,187300.0,10.21,10.21,10.19,10.21,187300.0
2012-06-01 09:30:00,9.94,10.07,9.91,10.07,97200.0,9.94,10.07,9.91,10.07,97200.0
2012-06-01 09:40:00,10.06,10.07,10.03,10.04,58600.0,10.06,10.07,10.03,10.04,58600.0
2012-06-01 09:50:00,10.04,10.05,10.02,10.05,104200.0,10.04,10.05,10.02,10.05,104200.0
2012-06-01 10:00:00,10.04,10.08,10.04,10.05,121000.0,10.04,10.08,10.04,10.05,121000.0
2012-06-01 10:10:00,10.06,10.06,9.97,9.98,79900.0,10.06,10.06,9.97,9.98,79900.0
2012-06-01 10:20:00,9.97,9.97,9.94,9.94,69000.0,9.97,9.97,9.94,9.94,69000.0
2012-06-01 10:30:00,9.94,9.94,9.92,9.93,50600.0,9.94,9.94,9.92,9.93,50600.0
2012-06-01 10:40:00,9.92,9.97,9.92,9.97,39400.0,9.92,9.97,9.92,9.97,39400.0
2012-06-01 10:50:00,9.96,9.96,9.92,9.93,22200.0,9.96,9.96,9.92,9.93,22200.0
2012-06-01 11:00:00,9.93,9.93,9.9,9.91,48100.0,9.93,9.93,9.9,9.91,48100.0
2012-06-01 11:10:00,9.91,9.92,9.9,9.92,23100.0,9.91,9.92,9.9,9.92,23100.0
2012-06-01 11:20:00,9.92,9.92,9.9,9.92,35500.0,9.92,9.92,9.9,9.92,35500.0
2012-06-01 11:30:00,9.91,9.92,9.89,9.91,49600.0,9.91,9.92,9.89,9.91,49600.0
2012-06-01 11:40:00,9.92,9.93,9.9,9.9,92800.0,9.92,9.93,9.9,9.9,92800.0
2012-06-01 11:50:00,9.91,9.92,9.9,9.92,20000.0,9.91,9.92,9.9,9.92,20000.0
2012-06-01 12:00:00,9.91,9.91,9.9,9.9,46500.0,9.91,9.91,9.9,9.9,46500.0
2012-06-01 12:10:00,9.91,9.92,9.9,9.91,129600.0,9.91,9.92,9.9,9.91,129600.0
2012-06-01 12:20:00,9.9,9.92,9.89,9.92,104500.0,9.9,9.92,9.89,9.92,104500.0
2012-06-01 12:30:00,9.92,9.95,9.91,9.94,114800.0,9.92,9.95,9.91,9.94,114800.0
2012-06-01 12:40:00,9.94,9.95,9.92,9.92,115800.0,9.94,9.95,9.92,9.92,115800.0
2012-06-01 12:50:00,9.92,9.92,9.9,9.91,31300.0,9.92,9.92,9.9,9.91,31300.0
2012-06-01 13:00:00,9.9,9.92,9.9,9.92,32400.0,9.9,9.92,9.9,9.92,32400.0
2012-06-01 13:10:00,9.91,9.92,9.9,9.92,25400.0,9.91,9.92,9.9,9.92,25400.0
2012-06-01 13:20:00,9.91,9.92,9.89,9.89,103100.0,9.91,9.92,9.89,9.89,103100.0
2012-06-01 13:30:00,9.89,9.89,9.85,9.86,51800.0,9.89,9.89,9.85,9.86,51800.0
2012-06-01 13:40:00,9.85,9.88,9.85,9.86,121500.0,9.85,9.88,9.85,9.86,121500.0
2012-06-01 13:50:00,9.87,9.87,9.85,9.86,91400.0,9.87,9.87,9.85,9.86,91400.0
2012-06-01 14:00:00,9.86,9.88,9.82,9.85,96900.0,9.86,9.88,9.82,9.85,96900.0
2012-06-01 14:10:00,9.85,9.88,9.84,9.87,90600.0,9.85,9.88,9.84,9.87,90600.0
2012-06-01 14:20:00,9.87,9.92,9.87,9.9,120500.0,9.87,9.92,9.87,9.9,120500.0
2012-06-01 14:30:00,9.91,9.91,9.9,9.9,7300.0,9.91,9.91,9.9,9.9,7300.0
2012-06-01 14:40:00,9.9,9.92,9.9,9.92,48000.0,9.9,9.92,9.9,9.92,48000.0
2012-06-01 14:50:00,9.92,9.92,9.86,9.87,148700.0,9.92,9.92,9.86,9.87,148700.0
2012-06-01 15:00:00,9.87,9.88,9.85,9.85,63900.0,9.87,9.88,9.85,9.85,63900.0
2012-06-01 15:10:00,9.85,9.87,9.83,9.83,47500.0,9.85,9.87,9.83,9.83,47500.0
2012-06-01 15:20:00,9.83,9.85,9.81,9.83,148700.0,9.83,9.85,9.81,9.83,148700.0
2012-06-01 15:30:00,9.83,9.84,9.8,9.8,145100.0,9.83,9.84,9.8,9.8,145100.0
2012-06-01 15:40:00,9.8,9.81,9.77,9.77,65300.0,9.8,9.81,9.77,9.77,65300.0
2012-06-01 15:50:00,9.77,9.81,9.77,9.78,199500.0,9.77,9.81,9.77,9.78,199500.0
2012-06-04 09:30:00,9.84,9.9,9.82,9.86,60400.0,9.84,9.9,9.82,9.86,60400.0
2012-06-04 09:40:00,9.87,9.87,9.79,9.81,83000.0,9.87,9.87,9.79,9.81,83000.0
2012-06-04 09:50:00,9.82,9.82,9.79,9.81,31200.0,9.82,9.82,9.79,9.81,31200.0
2012-06-04 10:00:00,9.81,9.81,9.73,9.75,98000.0,9.81,9.81,9.73,9.75,98000.0
2012-06-04 10:10:00,9.75,9.79,9.74,9.78,140500.0,9.75,9.79,9.74,9.78,140500.0
2012-06-04 10:20:00,9.78,9.79,9.77,9.78,75600.0,9.78,9.79,9.77,9.78,75600.0
2012-06-04 10:30:00,9.78,9.8,9.77,9.79,68700.0,9.78,9.8,9.77,9.79,68700.0
2012-06-04 10:40:00,9.79,9.81,9.79,9.8,43200.0,9.79,9.81,9.79,9.8,43200.0
2012-06-04 10:50:00,9.8,9.81,9.79,9.79,97500.0,9.8,9.81,9.79,9.79,97500.0
2012-06-04 11:00:00,9.8,9.81,9.79,9.81,33600.0,9.8,9.81,9.79,9.81,33600.0
2012-06-04 11:10:00,9.81,9.82,9.8,9.82,36200.0,9.81,9.82,9.8,9.82,36200.0
2012-06-04 11:20:00,9.82,9.82,9.79,9.79,37500.0,9.82,9.82,9.79,9.79,37500.0
2012-06-04 11:30:00,9.79,9.8,9.78,9.79,104400.0,9.79,9.8,9.78,9.79,104400.0
2012-06-04 11:40:00,9.79,9.79,9.76,9.77,93600.0,9.79,9.79,9.76,9.77,93600.0
2012-06-04 11:50:00,9.77,9.8,9.75,9.8,342000.0,9.77,9.8,9.75,9.8,342000.0
2012-06-04 12:00:00,9.8,9.82,9.79,9.8,103200.0,9.8,9.82,9.79,9.8,103200.0
2012-06-04 12:10:00,9.8,9.81,9.79,9.8,80800.0,9.8,9.81,9.79,9.8,80800.0
2012-06-04 12:20:00,9.81,9.81,9.79,9.8,54100.0,9.81,9.81,9.79,9.8,54100.0
2012-06-04 12:30:00,9.8,9.83,9.8,9.83,28500.0,9.8,9.83,9.8,9.83,28500.0
2012-06-04 12:40:00,9.83,9.84,9.83,9.84,15200.0,9.83,9.84,9.83,9.84,15200.0
2012-06-04 12:50:00,9.83,9.84,9.82,9.82,6500.0,9.83,9.84,9.82,9.82,6500.0
2012-06-04 13:00:00,9.83,9.84,9.81,9.81,22700.0,9.83,9.84,9.81,9.81,22700.0
2012-06-04 13:10:00,9.81,9.83,9.8,9.8,91900.0,9.81,9.83,9.8,9.8,91900.0
2012-06-04 13:20:00,9.8,9.82,9.8,9.82,95800.0,9.8,9.82,9.8,9.82,95800.0
2012-06-04 13:30:00,9.82,9.83,9.81,9.83,54600.0,9.82,9.83,9.81,9.83,54600.0
2012-06-04 13:40:00,9.83,9.83,9.81,9.81,11600.0,9.83,9.83,9.81,9.81,11600.0
2012-06-04 13:50:00,9.81,9.82,9.8,9.82,21100.0,9.81,9.82,9.8,9.82,21100.0
2012-06-04 14:00:00,9.82,9.83,9.8,9.8,88400.0,9.82,9.83,9.8,9.8,88400.0
2012-06-04 14:10:00,9.81,9.82,9.8,9.82,177900.0,9.81,9.82,9.8,9.82,177900.0
2012-06-04 14:20:00,9.81,9.84,9.8,9.84,35900.0,9.81,9.84,9.8,9.84,35900.0
2012-06-04 14:30:00,9.83,9.87,9.82,9.86,34200.0,9.83,9.87,9.82,9.86,34200.0
2012-06-04 14:40:00,9.87,9.87,9.83,9.83,43800.0,9.87,9.87,9.83,9.83,43800.0
2012-06-04 14:50:00,9.83,9.84,9.82,9.82,98800.0,9.83,9.84,9.82,9.82,98800.0
2012-06-04 15:00:00,9.83,9.85,9.82,9.85,36500.0,9.83,9.85,9.82,9.85,36500.0
2012-06-04 15:10:00,9.84,9.85,9.8,9.83,100600.0,9.84,9.85,9.8,9.83,100600.0
2012-06-04 15:20:00,9.83,9.84,9.8,9.83,41500.0,9.83,9.84,9.8,9.83,41500.0
2012-06-04 15:30:00,9.83,9.83,9.8,9.83,80800.0,9.83,9.83,9.8,9.83,80800.0
2012-06-04 15:40:00,9.83,9.86,9.83,9.85,52700.0,9.83,9.86,9.83,9.85,52700.0
2012-06-04 15:50:00,9.85,9.89,9.84,9.86,171900.0,9.85,9.89,9.84,9.86,171900.0
2012-06-05 09:30:00,9.8,9.89,9.74,9.86,36000.0,9.8,9.89,9.74,9.86,36000.0
2012-06-05 09:40:00,9.85,9.95,9.84,9.93,55000.0,9.85,9.95,9.84,9.93,55000.0
2012-06-05 09:50:00,9.93,9.94,9.93,9.94,27400.0,9.93,9.94,9.93,9.94,27400.0
2012-06-05 10:00:00,9.95,10.03,9.95,10.01,83900.0,9.95,10.03,9.95,10.01,83900.0
2012-06-05 10:10:00,10.01,10.03,10.01,10.01,43900.0,10.01,10.03,10.01,10.01,43900.0
2012-06-05 10:20:00,10.01,10.07,10.01,10.06,48000.0,10.01,10.07,10.01,10.06,48000.0
2012-06-05 10:30:00,10.05,10.05,10.04,10.04,86900.0,10.05,10.05,10.04,10.04,86900.0
2012-06-05 10:40:00,10.04,10.07,10.01,10.01,228400.0,10.04,10.07,10.01,10.01,228400.0
2012-06-05 10:50:00,10.01,10.02,9.99,10.01,68100.0,10.01,10.02,9.99,10.01,68100.0
2012-06-05 11:00:00,10.01,10.01,9.99,10.01,33500.0,10.01,10.01,9.99,10.01,33500.0
2012-06-05 11:10:00,10.01,10.02,10.01,10.01,7500.0,10.01,10.02,10.01,10.01,7500.0
2012-06-05 11:20:00,10.02,10.03,9.98,9.98,66400.0,10.02,10.03,9.98,9.98,66400.0
2012-06-05 11:30:00,9.98,10.0,9.98,9.99,110300.0,9.98,10.0,9.98,9.99,110300.0
2012-06-05 11:40:00,9.98,10.0,9.98,9.98,21600.0,9.98,10.0,9.98,9.98,21600.0
2012-06-05 11:50:00,9.99,9.99,9.96,9.97,23800.0,9.99,9.99,9.96,9.97,23800.0
2012-06-05 12:00:00,9.98,10.0,9.98,9.99,23000.0,9.98,10.0,9.98,9.99,23000.0
2012-06-05 12:10:00,10.0,10.0,9.96,9.97,9000.0,10.0,10.0,9.96,9.97,9000.0
2012-06-05 12:20:00,9.97,9.99,9.97,9.98,18600.0,9.97,9.99,9.97,9.98,18600.0
2012-06-05 12:30:00,9.98,10.01,9.98,9.99,77500.0,9.98,10.01,9.98,9.99,77500.0
2012-06-05 12:40:00,10.0,10.0,9.98,9.98,19400.0,10.0,10.0,9.98,9.98,19400.0
2012-06-05 12:50:00,9.98,10.0,9.98,10.0,23800.0,9.98,10.0,9.98,10.0,23800.0
2012-06-05 13:00:00,10.0,10.0,9.97,9.98,5600.0,10.0,10.0,9.97,9.98,5600.0
2012-06-05 13:10:00,9.98,10.0,9.97,9.99,69100.0,9.98,10.0,9.97,9.99,69100.0
2012-06-05 13:20:00,9.99,9.99,9.98,9.99,40100.0,9.99,9.99,9.98,9.99,40100.0
2012-06-05 13:30:00,9.99,9.99,9.98,9.99,8900.0,9.99,9.99,9.98,9.99,8900.0
2012-06-05 13:40:00,9.99,10.06,9.99,10.06,112200.0,9.99,10.06,9.99,10.06,112200.0
2012-06-05 13:50:00,10.05,10.09,10.05,10.07,38200.0,10.05,10.09,10.05,10.07,38200.0
2012-06-05 14:00:00,10.07,10.11,10.07,10.09,94700.0,10.07,10.11,10.07,10.09,94700.0
2012-06-05 14:10:00,10.09,10.1,10.07,10.08,89700.0,10.09,10.1,10.07,10.08,89700.0
2012-06-05 14:20:00,10.08,10.09,10.07,10.09,16200.0,10.08,10.09,10.07,10.09,16200.0
2012-06-05 14:30:00,10.09,10.1,10.08,10.1,20800.0,10.09,10.1,10.08,10.1,20800.0
2012-06-05 14:40:00,10.1,10.1,10.07,10.08,32700.0,10.1,10.1,10.07,10.08,32700.0
2012-06-05 14:50:00,10.08,10.1,10.08,10.1,20700.0,10.08,10.1,10.08,10.1,20700.0
2012-06-05 15:00:00,10.1,10.13,10.1,10.11,51200.0,10.1,10.13,10.1,10.11,51200.0
2012-06-05 15:10:00,10.11,10.12,10.1,10.12,36800.0,10.11,10.12,10.1,10.12,36800.0
2012-06-05 15:20:00,10.12,10.16,10.12,10.13,140400.0,10.12,10.16,10.12,10.13,140400.0
2012-06-05 15:30:00,10.12,10.13,10.11,10.11,44300.0,10.12,10.13,10.11,10.11,44300.0
2012-06-05 15:40:00,10.11,10.13,10.11,10.12,70800.0,10.11,10.13,10.11,10.12,70800.0
2012-06-05 15:50:00,10.12,10.12,10.07,10.1,313000.0,10.12,10.12,10.07,10.1,313000.0
2012-06-06 09:30:00,10.2,10.27,10.15,10.27,24400.0,10.2,10.27,10.15,10.27,24400.0
2012-06-06 09:40:00,10.26,10.31,10.26,10.3,40500.0,10.26,10.31,10.26,10.3,40500.0
2012-06-06 09:50:00,10.3,10.32,10.29,10.3,93400.0,10.3,10.32,10.29,10.3,93400.0
2012-06-06 10:00:00,10.31,10.31,10.3,10.3,53400.0,10.31,10.31,10.3,10.3,53400.0
2012-06-06 10:10:00,10.3,10.31,10.3,10.31,4400.0,10.3,10.31,10.3,10.31,4400.0
2012-06-06 10:20:00,10.31,10.31,10.25,10.25,129200.0,10.31,10.31,10.25,10.25,129200.0
2012-06-06 10:30:00,10.25,10.3,10.23,10.29,153300.0,10.25,10.3,10.23,10.29,153300.0
2012-06-06 10:40:00,10.29,10.31,10.29,10.3,51900.0,10.29,10.31,10.29,10.3,51900.0
2012-06-06 10:50:00,10.31,10.34,10.3,10.34,179700.0,10.31,10.34,10.3,10.34,179700.0
2012-06-06 11:00:00,10.34,10.39,10.34,10.39,89400.0,10.34,10.39,10.34,10.39,89400.0
2012-06-06 11:10:00,10.39,10.51,10.39,10.48,453200.0,10.39,10.51,10.39,10.48,453200.0
2012-06-06 11:20:00,10.49,10.49,10.46,10.46,54500.0,10.49,10.49,10.46,10.46,54500.0
2012-06-06 11:30:00,10.46,10.47,10.42,10.45,74900.0,10.46,10.47,10.42,10.45,74900.0
2012-06-06 11:40:00,10.45,10.47,10.45,10.47,53500.0,10.45,10.47,10.45,10.47,53500.0
2012-06-06 11:50:00,10.46,10.47,10.44,10.44,64900.0,10.46,10.47,10.44,10.44,64900.0
2012-06-06 12:00:00,10.45,10.46,10.44,10.45,57900.0,10.45,10.46,10.44,10.45,57900.0
2012-06-06 12:10:00,10.45,10.46,10.44,10.45,28400.0,10.45,10.46,10.44,10.45,28400.0
2012-06-06 12:20:00,10.45,10.46,10.44,10.45,21800.0,10.45,10.46,10.44,10.45,21800.0
2012-06-06 12:30:00,10.45,10.46,10.44,10.46,21800.0,10.45,10.46,10.44,10.46,21800.0
2012-06-06 12:40:00,10.46,10.51,10.46,10.5,101200.0,10.46,10.51,10.46,10.5,101200.0
2012-06-06 12:50:00,10.5,10.51,10.5,10.51,26800.0,10.5,10.51,10.5,10.51,26800.0
2012-06-06 13:00:00,10.5,10.51,10.48,10.51,66200.0,10.5,10.51,10.48,10.51,66200.0
2012-06-06 13:10:00,10.5,10.51,10.5,10.5,46000.0,10.5,10.51,10.5,10.5,46000.0
2012-06-06 13:20:00,10.5,10.51,10.49,10.5,59600.0,10.5,10.51,10.49,10.5,59600.0
2012-06-06 13:30:00,10.5,10.51,10.5,10.5,40600.0,10.5,10.51,10.5,10.5,40600.0
2012-06-06 13:40:00,10.5,10.51,10.5,10.5,22300.0,10.5,10.51,10.5,10.5,22300.0
2012-06-06 13:50:00,10.5,10.51,10.49,10.5,121100.0,10.5,10.51,10.49,10.5,121100.0
2012-06-06 14:00:00,10.49,10.5,10.48,10.49,34900.0,10.49,10.5,10.48,10.49,34900.0
2012-06-06 14:10:00,10.49,10.49,10.47,10.48,26600.0,10.49,10.49,10.47,10.48,26600.0
2012-06-06 14:20:00,10.47,10.48,10.44,10.44,79600.0,10.47,10.48,10.44,10.44,79600.0
2012-06-06 14:30:00,10.44,10.51,10.44,10.49,142800.0,10.44,10.51,10.44,10.49,142800.0
2012-06-06 14:40:00,10.49,10.5,10.49,10.5,14800.0,10.49,10.5,10.49,10.5,14800.0
2012-06-06 14:50:00,10.5,10.5,10.49,10.5,85400.0,10.5,10.5,10.49,10.5,85400.0
2012-06-06 15:00:00,10.5,10.5,10.49,10.5,36100.0,10.5,10.5,10.49,10.5,36100.0
2012-06-06 15:10:00,10.5,10.52,10.48,10.48,172300.0,10.5,10.52,10.48,10.48,172300.0
2012-06-06 15:20:00,10.48,10.52,10.47,10.5,166200.0,10.48,10.52,10.47,10.5,166200.0
2012-06-06 15:30:00,10.51,10.51,10.5,10.51,40500.0,10.51,10.51,10.5,10.51,40500.0
2012-06-06 15:40:00,10.51,10.57,10.5,10.57,128400.0,10.51,10.57,10.5,10.57,128400.0
2012-06-06 15:50:00,10.57,10.57,10.52,10.55,193300.0,10.57,10.57,10.52,10.55,193300.0
2012-06-07 09:30:00,10.6,10.65,10.6,10.64,99800.0,10.6,10.65,10.6,10.64,99800.0
2012-06-07 09:40:00,10.63,10.66,10.62,10.64,90200.0,10.63,10.66,10.62,10.64,90200.0
2012-06-07 09:50:00,10.64,10.68,10.64,10.66,156800.0,10.64,10.68,10.64,10.66,156800.0
2012-06-07 10:00:00,10.65,10.69,10.61,10.61,229900.0,10.65,10.69,10.61,10.61,229900.0
2012-06-07 10:10:00,10.61,10.61,10.56,10.57,80200.0,10.61,10.61,10.56,10.57,80200.0
2012-06-07 10:20:00,10.56,10.6,10.53,10.59,61200.0,10.56,10.6,10.53,10.59,61200.0
2012-06-07 10:30:00,10.59,10.61,10.57,10.58,72900.0,10.59,10.61,10.57,10.58,72900.0
2012-06-07 10:40:00,10.57,10.59,10.55,10.55,43700.0,10.57,10.59,10.55,10.55,43700.0
2012-06-07 10:50:00,10.55,10.55,10.51,10.54,47000.0,10.55,10.55,10.51,10.54,47000.0
2012-06-07 11:00:00,10.55,10.56,10.54,10.55,35800.0,10.55,10.56,10.54,10.55,35800.0
2012-06-07 11:10:00,10.55,10.56,10.53,10.53,45700.0,10.55,10.56,10.53,10.53,45700.0
2012-06-07 11:20:00,10.54,10.56,10.53,10.56,54900.0,10.54,10.56,10.53,10.56,54900.0
2012-06-07 11:30:00,10.55,10.57,10.54,10.57,21700.0,10.55,10.57,10.54,10.57,21700.0
2012-06-07 11:40:00,10.57,10.59,10.56,10.57,26200.0,10.57,10.59,10.56,10.57,26200.0
2012-06-07 11:50:00,10.57,10.58,10.57,10.58,25200.0,10.57,10.58,10.57,10.58,25200.0
2012-06-07 12:00:00,10.58,10.58,10.55,10.55,32100.0,10.58,10.58,10.55,10.55,32100.0
2012-06-07 12:10:00,10.55,10.59,10.55,10.55,73400.0,10.55,10.59,10.55,10.55,73400.0
2012-06-07 12:20:00,10.56,10.59,10.56,10.58,55400.0,10.56,10.59,10.56,10.58,55400.0
2012-06-07 12:30:00,10.58,10.6,10.58,10.6,27500.0,10.58,10.6,10.58,10.6,27500.0
2012-06-07 12:40:00,10.59,10.6,10.57,10.58,49900.0,10.59,10.6,10.57,10.58,49900.0
2012-06-07 12:50:00,10.57,10.59,10.56,10.57,20900.0,10.57,10.59,10.56,10.57,20900.0
2012-06-07 13:00:00,10.57,10.58,10.56,10.56,20100.0,10.57,10.58,10.56,10.56,20100.0
2012-06-07 13:10:00,10.57,10.6,10.57,10.6,35300.0,10.57,10.6,10.57,10.6,35300.0
2012-06-07 13:20:00,10.6,10.63,10.59,10.63,21200.0,10.6,10.63,10.59,10.63,21200.0
2012-06-07 13:30:00,10.63,10.63,10.62,10.63,39100.0,10.63,10.63,10.62,10.63,39100.0
2012-06-07 13:40:00,10.62,10.63,10.61,10.62,46100.0,10.62,10.63,10.61,10.62,46100.0
2012-06-07 13:50:00,10.62,10.62,10.59,10.6,30700.0,10.62,10.62,10.59,10.6,30700.0
2012-06-07 14:00:00,10.6,10.6,10.59,10.59,53500.0,10.6,10.6,10.59,10.59,53500.0
2012-06-07 14:10:00,10.6,10.6,10.57,10.59,89600.0,10.6,10.6,10.57,10.59,89600.0
2012-06-07 14:20:00,10.58,10.59,10.58,10.58,16100.0,10.58,10.59,10.58,10.58,16100.0
2012-06-07 14:30:00,10.59,10.59,10.56,10.57,60000.0,10.59,10.59,10.56,10.57,60000.0
2012-06-07 14:40:00,10.57,10.58,10.57,10.58,15000.0,10.57,10.58,10.57,10.58,15000.0
2012-06-07 14:50:00,10.58,10.58,10.56,10.58,155700.0,10.58,10.58,10.56,10.58,155700.0
2012-06-07 15:00:00,10.58,10.58,10.54,10.57,172700.0,10.58,10.58,10.54,10.57,172700.0
2012-06-07 15:10:00,10.57,10.57,10.54,10.55,48500.0,10.57,10.57,10.54,10.55,48500.0
2012-06-07 15:20:00,10.54,10.55,10.53,10.54,109500.0,10.54,10.55,10.53,10.54,109500.0
2012-06-07 15:30:00,10.54,10.55,10.49,10.5,90900.0,10.54,10.55,10.49,10.5,90900.0
2012-06-07 15:40:00,10.49,10.5,10.45,10.46,133200.0,10.49,10.5,10.45,10.46,133200.0
2012-06-07 15:50:00,10.45,10.49,10.45,10.46,106200.0,10.45,10.49,10.45,10.46,106200.0
2012-06-08 09:30:00,10.48,10.49,10.37,10.38,40200.0,10.48,10.49,10.37,10.38,40200.0
2012-06-08 09:40:00,10.38,10.39,10.35,10.39,35400.0,10.38,10.39,10.35,10.39,35400.0
2012-06-08 09:50:00,10.38,10.43,10.37,10.41,50900.0,10.38,10.43,10.37,10.41,50900.0
2012-06-08 10:00:00,10.4,10.48,10.4,10.48,28700.0,10.4,10.48,10.4,10.48,28700.0
2012-06-08 10:10:00,10.47,10.48,10.44,10.48,33200.0,10.47,10.48,10.44,10.48,33200.0
2012-06-08 10:20:00,10.48,10.48,10.45,10.46,27500.0,10.48,10.48,10.45,10.46,27500.0
2012-06-08 10:30:00,10.46,10.51,10.46,10.51,12300.0,10.46,10.51,10.46,10.51,12300.0
2012-06-08 10:40:00,10.51,10.54,10.5,10.53,22800.0,10.51,10.54,10.5,10.53,22800.0
2012-06-08 10:50:00,10.53,10.55,10.52,10.54,21100.0,10.53,10.55,10.52,10.54,21100.0
2012-06-08 11:00:00,10.55,10.55,10.51,10.53,19400.0,10.55,10.55,10.51,10.53,19400.0
2012-06-08 11:10:00,10.53,10.53,10.47,10.48,49500.0,10.53,10.53,10.47,10.48,49500.0
2012-06-08 11:20:00,10.47,10.51,10.47,10.51,21800.0,10.47,10.51,10.47,10.51,21800.0
2012-06-08 11:30:00,10.5,10.51,10.48,10.49,19200.0,10.5,10.51,10.48,10.49,19200.0
2012-06-08 11:40:00,10.49,10.5,10.49,10.49,5300.0,10.49,10.5,10.49,10.49,5300.0
2012-06-08 11:50:00,10.49,10.5,10.47,10.47,11700.0,10.49,10.5,10.47,10.47,11700.0
2012-06-08 12:00:00,10.47,10.49,10.46,10.47,24100.0,10.47,10.49,10.46,10.47,24100.0
2012-06-08 12:10:00,10.46,10.47,10.45,10.45,13300.0,10.46,10.47,10.45,10.45,13300.0
2012-06-08 12:20:00,10.45,10.46,10.45,10.46,8100.0,10.45,10.46,10.45,10.46,8100.0
2012-06-08 12:30:00,10.46,10.51,10.46,10.5,40100.0,10.46,10.51,10.46,10.5,40100.0
2012-06-08 12:40:00,10.51,10.52,10.5,10.51,21500.0,10.51,10.52,10.5,10.51,21500.0
2012-06-08 12:50:00,10.51,10.52,10.51,10.52,18900.0,10.51,10.52,10.51,10.52,18900.0
2012-06-08 13:00:00,10.51,10.54,10.51,10.53,27800.0,10.51,10.54,10.51,10.53,27800.0
2012-06-08 13:10:00,10.54,10.54,10.51,10.52,12300.0,10.54,10.54,10.51,10.52,12300.0
2012-06-08 13:20:00,10.52,10.52,10.51,10.52,17400.0,10.52,10.52,10.51,10.52,17400.0
2012-06-08 13:30:00,10.51,10.53,10.51,10.52,20900.0,10.51,10.53,10.51,10.52,20900.0
2012-06-08 13:40:00,10.51,10.52,10.5,10.51,36600.0,10.51,10.52,10.5,10.51,36600.0
2012-06-08 13:50:00,10.52,10.52,10.5,10.51,20200.0,10.52,10.52,10.5,10.51,20200.0
2012-06-08 14:00:00,10.5,10.51,10.49,10.5,22200.0,10.5,10.51,10.49,10.5,22200.0
2012-06-08 14:10:00,10.51,10.52,10.49,10.5,37700.0,10.51,10.52,10.49,10.5,37700.0
2012-06-08 14:20:00,10.51,10.52,10.5,10.51,10500.0,10.51,10.52,10.5,10.51,10500.0
2012-06-08 14:30:00,10.51,10.52,10.51,10.51,9500.0,10.51,10.52,10.51,10.51,9500.0
2012-06-08 14:40:00,10.52,10.52,10.5,10.52,46900.0,10.52,10.52,10.5,10.52,46900.0
2012-06-08 14:50:00,10.52,10.52,10.5,10.5,38400.0,10.52,10.52,10.5,10.5,38400.0
2012-06-08 15:00:00,10.5,10.53,10.5,10.52,59100.0,10.5,10.53,10.5,10.52,59100.0
2012-06-08 15:10:00,10.51,10.55,10.51,10.54,42400.0,10.51,10.55,10.51,10.54,42400.0
2012-06-08 15:20:00,10.54,10.55,10.53,10.53,37000.0,10.54,10.55,10.53,10.53,37000.0
2012-06-08 15:30:00,10.53,10.54,10.52,10.54,32700.0,10.53,10.54,10.52,10.54,32700.0
2012-06-08 15:40:00,10.53,10.55,10.53,10.54,36900.0,10.53,10.55,10.53,10.54,36900.0
2012-06-08 15:50:00,10.55,10.55,10.53,10.54,126100.0,10.55,10.55,10.53,10.54,126100.0
2012-06-11 09:30:00,10.64,10.69,10.55,10.55,37000.0,10.64,10.69,10.55,10.55,37000.0
2012-06-11 09:40:00,10.55,10.56,10.51,10.54,11000.0,10.55,10.56,10.51,10.54,11000.0
2012-06-11 09:50:00,10.53,10.56,10.5,10.51,62700.0,10.53,10.56,10.5,10.51,62700.0
2012-06-11 10:00:00,10.51,10.52,10.45,10.46,46000.0,10.51,10.52,10.45,10.46,46000.0
2012-06-11 10:10:00,10.45,10.51,10.44,10.51,152600.0,10.45,10.51,10.44,10.51,152600.0
2012-06-11 10:20:00,10.5,10.53,10.49,10.52,134700.0,10.5,10.53,10.49,10.52,134700.0
2012-06-11 10:30:00,10.52,10.59,10.51,10.59,93200.0,10.52,10.59,10.51,10.59,93200.0
2012-06-11 10:40:00,10.59,10.59,10.53,10.53,33300.0,10.59,10.59,10.53,10.53,33300.0
2012-06-11 10:50:00,10.53,10.54,10.49,10.53,82900.0,10.53,10.54,10.49,10.53,82900.0
2012-06-11 11:00:00,10.53,10.55,10.51,10.55,154200.0,10.53,10.55,10.51,10.55,154200.0
2012-06-11 11:10:00,10.55,10.56,10.52,10.53,18300.0,10.55,10.56,10.52,10.53,18300.0
2012-06-11 11:20:00,10.52,10.55,10.51,10.54,38100.0,10.52,10.55,10.51,10.54,38100.0
2012-06-11 11:30:00,10.55,10.57,10.54,10.57,25800.0,10.55,10.57,10.54,10.57,25800.0
2012-06-11 11:40:00,10.57,10.57,10.54,10.55,28100.0,10.57,10.57,10.54,10.55,28100.0
2012-06-11 11:50:00,10.55,10.56,10.51,10.55,265600.0,10.55,10.56,10.51,10.55,265600.0
2012-06-11 12:00:00,10.55,10.57,10.54,10.56,75400.0,10.55,10.57,10.54,10.56,75400.0
2012-06-11 12:10:00,10.55,10.56,10.55,10.55,28100.0,10.55,10.56,10.55,10.55,28100.0
2012-06-11 12:20:00,10.55,10.57,10.55,10.55,56200.0,10.55,10.57,10.55,10.55,56200.0
2012-06-11 12:30:00,10.56,10.57,10.55,10.57,59900.0,10.56,10.57,10.55,10.57,59900.0
2012-06-11 12:40:00,10.56,10.59,10.56,10.58,23800.0,10.56,10.59,10.56,10.58,23800.0
2012-06-11 12:50:00,10.59,10.61,10.58,10.58,31300.0,10.59,10.61,10.58,10.58,31300.0
2012-06-11 13:00:00,10.58,10.59,10.57,10.59,46600.0,10.58,10.59,10.57,10.59,46600.0
2012-06-11 13:10:00,10.59,10.59,10.58,10.59,7700.0,10.59,10.59,10.58,10.59,7700.0
2012-06-11 13:20:00,10.58,10.62,10.58,10.62,160300.0,10.58,10.62,10.58,10.62,160300.0
2012-06-11 13:30:00,10.62,10.62,10.59,10.6,61100.0,10.62,10.62,10.59,10.6,61100.0
2012-06-11 13:40:00,10.61,10.62,10.59,10.6,55500.0,10.61,10.62,10.59,10.6,55500.0
2012-06-11 13:50:00,10.6,10.62,10.59,10.61,75700.0,10.6,10.62,10.59,10.61,75700.0
2012-06-11 14:00:00,10.6,10.61,10.55,10.55,149300.0,10.6,10.61,10.55,10.55,149300.0
2012-06-11 14:10:00,10.55,10.56,10.53,10.54,126600.0,10.55,10.56,10.53,10.54,126600.0
2012-06-11 14:20:00,10.54,10.56,10.53,10.55,43400.0,10.54,10.56,10.53,10.55,43400.0
2012-06-11 14:30:00,10.55,10.55,10.52,10.52,79400.0,10.55,10.55,10.52,10.52,79400.0
2012-06-11 14:40:00,10.53,10.54,10.52,10.52,33100.0,10.53,10.54,10.52,10.52,33100.0
2012-06-11 14:50:00,10.52,10.53,10.5,10.51,69100.0,10.52,10.53,10.5,10.51,69100.0
2012-06-11 15:00:00,10.51,10.52,10.47,10.47,51600.0,10.51,10.52,10.47,10.47,51600.0
2012-06-11 15:10:00,10.48,10.48,10.43,10.43,73400.0,10.48,10.48,10.43,10.43,73400.0
2012-06-11 15:20:00,10.44,10.44,10.41,10.42,57600.0,10.44,10.44,10.41,10.42,57600.0
2012-06-11 15:30:00,10.43,10.46,10.42,10.46,57800.0,10.43,10.46,10.42,10.46,57800.0
2012-06-11 15:40:00,10.47,10.48,10.43,10.43,159400.0,10.47,10.48,10.43,10.43,159400.0
2012-06-11 15:50:00,10.43,10.43,10.39,10.4,275600.0,10.43,10.43,10.39,10.4,275600.0
2012-06-12 09:30:00,10.44,10.45,10.38,10.4,45500.0,10.44,10.45,10.38,10.4,45500.0
2012-06-12 09:40:00,10.4,10.43,10.38,10.42,100100.0,10.4,10.43,10.38,10.42,100100.0
2012-06-12 09:50:00,10.43,10.44,10.37,10.37,46100.0,10.43,10.44,10.37,10.37,46100.0
2012-06-12 10:00:00,10.37,10.39,10.33,10.34,129400.0,10.37,10.39,10.33,10.34,129400.0
2012-06-12 10:10:00,10.34,10.34,10.28,10.28,99700.0,10.34,10.34,10.28,10.28,99700.0
2012-06-12 10:20:00,10.28,10.32,10.27,10.31,41000.0,10.28,10.32,10.27,10.31,41000.0
2012-06-12 10:30:00,10.32,10.32,10.26,10.26,31900.0,10.32,10.32,10.26,10.26,31900.0
2012-06-12 10:40:00,10.27,10.34,10.26,10.34,59900.0,10.27,10.34,10.26,10.34,59900.0
2012-06-12 10:50:00,10.34,10.36,10.32,10.33,40200.0,10.34,10.36,10.32,10.33,40200.0
2012-06-12 11:00:00,10.33,10.4,10.33,10.38,88000.0,10.33,10.4,10.33,10.38,88000.0
2012-06-12 11:10:00,10.38,10.43,10.37,10.39,87300.0,10.38,10.43,10.37,10.39,87300.0
2012-06-12 11:20:00,10.39,10.44,10.39,10.43,34700.0,10.39,10.44,10.39,10.43,34700.0
2012-06-12 11:30:00,10.44,10.44,10.42,10.43,7400.0,10.44,10.44,10.42,10.43,7400.0
2012-06-12 11:40:00,10.43,10.44,10.41,10.41,37200.0,10.43,10.44,10.41,10.41,37200.0
2012-06-12 11:50:00,10.42,10.42,10.37,10.37,243900.0,10.42,10.42,10.37,10.37,243900.0
2012-06-12 12:00:00,10.37,10.4,10.37,10.37,36200.0,10.37,10.4,10.37,10.37,36200.0
2012-06-12 12:10:00,10.37,10.37,10.35,10.36,23800.0,10.37,10.37,10.35,10.36,23800.0
2012-06-12 12:20:00,10.36,10.37,10.35,10.36,21400.0,10.36,10.37,10.35,10.36,21400.0
2012-06-12 12:30:00,10.36,10.37,10.35,10.37,17700.0,10.36,10.37,10.35,10.37,17700.0
2012-06-12 12:40:00,10.37,10.37,10.36,10.37,8200.0,10.37,10.37,10.36,10.37,8200.0
2012-06-12 12:50:00,10.37,10.37,10.36,10.37,37100.0,10.37,10.37,10.36,10.37,37100.0
2012-06-12 13:00:00,10.37,10.4,10.37,10.4,46000.0,10.37,10.4,10.37,10.4,46000.0
2012-06-12 13:10:00,10.4,10.45,10.4,10.45,30000.0,10.4,10.45,10.4,10.45,30000.0
2012-06-12 13:20:00,10.45,10.47,10.42,10.42,54400.0,10.45,10.47,10.42,10.42,54400.0
2012-06-12 13:30:00,10.42,10.44,10.42,10.42,23300.0,10.42,10.44,10.42,10.42,23300.0
2012-06-12 13:40:00,10.42,10.43,10.39,10.39,30900.0,10.42,10.43,10.39,10.39,30900.0
2012-06-12 13:50:00,10.39,10.4,10.33,10.34,73700.0,10.39,10.4,10.33,10.34,73700.0
2012-06-12 14:00:00,10.33,10.35,10.33,10.34,44500.0,10.33,10.35,10.33,10.34,44500.0
2012-06-12 14:10:00,10.34,10.35,10.33,10.34,37100.0,10.34,10.35,10.33,10.34,37100.0
2012-06-12 14:20:00,10.33,10.35,10.33,10.35,94200.0,10.33,10.35,10.33,10.35,94200.0
2012-06-12 14:30:00,10.35,10.4,10.34,10.39,72200.0,10.35,10.4,10.34,10.39,72200.0
2012-06-12 14:40:00,10.38,10.38,10.37,10.37,25400.0,10.38,10.38,10.37,10.37,25400.0
2012-06-12 14:50:00,10.37,10.38,10.36,10.36,55900.0,10.37,10.38,10.36,10.36,55900.0
2012-06-12 15:00:00,10.37,10.38,10.36,10.38,25100.0,10.37,10.38,10.36,10.38,25100.0
2012-06-12 15:10:00,10.38,10.38,10.37,10.37,26500.0,10.38,10.38,10.37,10.37,26500.0
2012-06-12 15:20:00,10.38,10.39,10.37,10.39,154200.0,10.38,10.39,10.37,10.39,154200.0
2012-06-12 15:30:00,10.39,10.4,10.37,10.4,81200.0,10.39,10.4,10.37,10.4,81200.0
2012-06-12 15:40:00,10.4,10.5,10.4,10.5,279000.0,10.4,10.5,10.4,10.5,279000.0
2012-06-12 15:50:00,10.5,10.51,10.46,10.49,337900.0,10.5,10.51,10.46,10.49,337900.0
2012-06-13 09:30:00,10.46,10.52,10.36,10.41,71700.0,10.46,10.52,10.36,10.41,71700.0
2012-06-13 09:40:00,10.4,10.44,10.39,10.42,33000.0,10.4,10.44,10.39,10.42,33000.0
2012-06-13 09:50:00,10.43,10.43,10.37,10.4,23700.0,10.43,10.43,10.37,10.4,23700.0
2012-06-13 10:00:00,10.39,10.45,10.38,10.44,92300.0,10.39,10.45,10.38,10.44,92300.0
2012-06-13 10:10:00,10.44,10.48,10.44,10.48,35100.0,10.44,10.48,10.44,10.48,35100.0
2012-06-13 10:20:00,10.48,10.51,10.45,10.45,37100.0,10.48,10.51,10.45,10.45,37100.0
2012-06-13 10:30:00,10.46,10.53,10.46,10.53,48800.0,10.46,10.53,10.46,10.53,48800.0
2012-06-13 10:40:00,10.53,10.54,10.51,10.52,53100.0,10.53,10.54,10.51,10.52,53100.0
2012-06-13 10:50:00,10.53,10.54,10.51,10.53,9600.0,10.53,10.54,10.51,10.53,9600.0
2012-06-13 11:00:00,10.53,10.54,10.49,10.49,32900.0,10.53,10.54,10.49,10.49,32900.0
2012-06-13 11:10:00,10.48,10.51,10.47,10.51,39700.0,10.48,10.51,10.47,10.51,39700.0
2012-06-13 11:20:00,10.51,10.52,10.49,10.5,6900.0,10.51,10.52,10.49,10.5,6900.0
2012-06-13 11:30:00,10.5,10.52,10.49,10.5,13200.0,10.5,10.52,10.49,10.5,13200.0
2012-06-13 11:40:00,10.51,10.51,10.48,10.49,7100.0,10.51,10.51,10.48,10.49,7100.0
2012-06-13 11:50:00,10.49,10.5,10.46,10.48,13800.0,10.49,10.5,10.46,10.48,13800.0
2012-06-13 12:00:00,10.47,10.47,10.43,10.44,23800.0,10.47,10.47,10.43,10.44,23800.0
2012-06-13 12:10:00,10.44,10.46,10.44,10.46,6900.0,10.44,10.46,10.44,10.46,6900.0
2012-06-13 12:20:00,10.47,10.47,10.45,10.45,13200.0,10.47,10.47,10.45,10.45,13200.0
2012-06-13 12:30:00,10.46,10.5,10.45,10.5,46400.0,10.46,10.5,10.45,10.5,46400.0
2012-06-13 12:40:00,10.49,10.52,10.49,10.5,32600.0,10.49,10.52,10.49,10.5,32600.0
2012-06-13 12:50:00,10.5,10.5,10.49,10.49,1500.0,10.5,10.5,10.49,10.49,1500.0
2012-06-13 13:00:00,10.49,10.51,10.49,10.5,14600.0,10.49,10.51,10.49,10.5,14600.0
2012-06-13 13:10:00,10.5,10.51,10.49,10.5,32200.0,10.5,10.51,10.49,10.5,32200.0
2012-06-13 13:20:00,10.5,10.5,10.47,10.49,37400.0,10.5,10.5,10.47,10.49,37400.0
2012-06-13 13:30:00,10.49,10.5,10.48,10.49,10800.0,10.49,10.5,10.48,10.49,10800.0
2012-06-13 13:40:00,10.5,10.5,10.46,10.46,20100.0,10.5,10.5,10.46,10.46,20100.0
2012-06-13 13:50:00,10.46,10.49,10.43,10.44,20100.0,10.46,10.49,10.43,10.44,20100.0
2012-06-13 14:00:00,10.43,10.44,10.43,10.44,6100.0,10.43,10.44,10.43,10.44,6100.0
2012-06-13 14:10:00,10.44,10.44,10.4,10.41,27600.0,10.44,10.44,10.4,10.41,27600.0
2012-06-13 14:20:00,10.41,10.42,10.41,10.42,6200.0,10.41,10.42,10.41,10.42,6200.0
2012-06-13 14:30:00,10.42,10.42,10.37,10.37,32300.0,10.42,10.42,10.37,10.37,32300.0
2012-06-13 14:40:00,10.38,10.38,10.34,10.36,38900.0,10.38,10.38,10.34,10.36,38900.0
2012-06-13 14:50:00,10.36,10.37,10.35,10.36,29100.0,10.36,10.37,10.35,10.36,29100.0
2012-06-13 15:00:00,10.35,10.36,10.32,10.35,42700.0,10.35,10.36,10.32,10.35,42700.0
2012-06-13 15:10:00,10.35,10.35,10.31,10.31,56200.0,10.35,10.35,10.31,10.31,56200.0
2012-06-13 15:20:00,10.3,10.31,10.27,10.29,96400.0,10.3,10.31,10.27,10.29,96400.0
2012-06-13 15:30:00,10.29,10.31,10.28,10.3,36800.0,10.29,10.31,10.28,10.3,36800.0
2012-06-13 15:40:00,10.31,10.31,10.26,10.28,97000.0,10.31,10.31,10.26,10.28,97000.0
2012-06-13 15:50:00,10.28,10.33,10.27,10.32,138700.0,10.28,10.33,10.27,10.32,138700.0
2012-06-14 09:30:00,10.35,10.37,10.28,10.29,37100.0,10.35,10.37,10.28,10.29,37100.0
2012-06-14 09:40:00,10.28,10.36,10.26,10.35,120100.0,10.28,10.36,10.26,10.35,120100.0
2012-06-14 09:50:00,10.34,10.41,10.34,10.4,135800.0,10.34,10.41,10.34,10.4,135800.0
2012-06-14 10:00:00,10.4,10.43,10.4,10.4,55300.0,10.4,10.43,10.4,10.4,55300.0
2012-06-14 10:10:00,10.41,10.43,10.4,10.43,17800.0,10.41,10.43,10.4,10.43,17800.0
2012-06-14 10:20:00,10.42,10.43,10.4,10.42,20600.0,10.42,10.43,10.4,10.42,20600.0
2012-06-14 10:30:00,10.42,10.45,10.42,10.44,33400.0,10.42,10.45,10.42,10.44,33400.0
2012-06-14 10:40:00,10.45,10.48,10.45,10.47,24700.0,10.45,10.48,10.45,10.47,24700.0
2012-06-14 10:50:00,10.48,10.51,10.47,10.5,34300.0,10.48,10.51,10.47,10.5,34300.0
2012-06-14 11:00:00,10.49,10.5,10.49,10.49,8900.0,10.49,10.5,10.49,10.49,8900.0
2012-06-14 11:10:00,10.5,10.51,10.48,10.51,46900.0,10.5,10.51,10.48,10.51,46900.0
2012-06-14 11:20:00,10.51,10.57,10.51,10.56,82800.0,10.51,10.57,10.51,10.56,82800.0
2012-06-14 11:30:00,10.55,10.55,10.51,10.53,28000.0,10.55,10.55,10.51,10.53,28000.0
2012-06-14 11:40:00,10.53,10.54,10.53,10.53,15500.0,10.53,10.54,10.53,10.53,15500.0
2012-06-14 11:50:00,10.54,10.54,10.5,10.51,28700.0,10.54,10.54,10.5,10.51,28700.0
2012-06-14 12:00:00,10.5,10.51,10.49,10.5,54000.0,10.5,10.51,10.49,10.5,54000.0
2012-06-14 12:10:00,10.5,10.51,10.48,10.49,158100.0,10.5,10.51,10.48,10.49,158100.0
2012-06-14 12:20:00,10.5,10.51,10.49,10.49,38100.0,10.5,10.51,10.49,10.49,38100.0
2012-06-14 12:30:00,10.5,10.5,10.49,10.49,11100.0,10.5,10.5,10.49,10.49,11100.0
2012-06-14 12:40:00,10.49,10.51,10.49,10.51,22100.0,10.49,10.51,10.49,10.51,22100.0
2012-06-14 12:50:00,10.51,10.52,10.5,10.51,24000.0,10.51,10.52,10.5,10.51,24000.0
2012-06-14 13:00:00,10.5,10.52,10.5,10.5,19400.0,10.5,10.52,10.5,10.5,19400.0
2012-06-14 13:10:00,10.51,10.51,10.49,10.5,58000.0,10.51,10.51,10.49,10.5,58000.0
2012-06-14 13:20:00,10.5,10.51,10.48,10.49,85700.0,10.5,10.51,10.48,10.49,85700.0
2012-06-14 13:30:00,10.48,10.51,10.48,10.51,19800.0,10.48,10.51,10.48,10.51,19800.0
2012-06-14 13:40:00,10.51,10.51,10.47,10.47,11700.0,10.51,10.51,10.47,10.47,11700.0
2012-06-14 13:50:00,10.47,10.48,10.47,10.48,11200.0,10.47,10.48,10.47,10.48,11200.0
2012-06-14 14:00:00,10.47,10.48,10.46,10.48,30100.0,10.47,10.48,10.46,10.48,30100.0
2012-06-14 14:10:00,10.47,10.48,10.47,10.47,9100.0,10.47,10.48,10.47,10.47,9100.0
2012-06-14 14:20:00,10.47,10.48,10.42,10.43,37800.0,10.47,10.48,10.42,10.43,37800.0
2012-06-14 14:30:00,10.42,10.42,10.41,10.42,36500.0,10.42,10.42,10.41,10.42,36500.0
2012-06-14 14:40:00,10.41,10.45,10.41,10.42,102800.0,10.41,10.45,10.41,10.42,102800.0
2012-06-14 14:50:00,10.41,10.42,10.38,10.39,64700.0,10.41,10.42,10.38,10.39,64700.0
2012-06-14 15:00:00,10.38,10.54,10.38,10.49,146700.0,10.38,10.54,10.38,10.49,146700.0
2012-06-14 15:10:00,10.48,10.51,10.46,10.46,126600.0,10.48,10.51,10.46,10.46,126600.0
2012-06-14 15:20:00,10.45,10.48,10.42,10.46,137600.0,10.45,10.48,10.42,10.46,137600.0
2012-06-14 15:30:00,10.45,10.51,10.45,10.51,71100.0,10.45,10.51,10.45,10.51,71100.0
2012-06-14 15:40:00,10.5,10.55,10.5,10.55,147200.0,10.5,10.55,10.5,10.55,147200.0
2012-06-14 15:50:00,10.54,10.54,10.48,10.51,192200.0,10.54,10.54,10.48,10.51,192200.0
2012-06-15 09:30:00,10.5,10.56,10.46,10.46,366100.0,10.5,10.56,10.46,10.46,366100.0
2012-06-15 09:40:00,10.47,10.57,10.47,10.57,21500.0,10.47,10.57,10.47,10.57,21500.0
2012-06-15 09:50:00,10.57,10.59,10.54,10.57,21100.0,10.57,10.59,10.54,10.57,21100.0
2012-06-15 10:00:00,10.57,10.59,10.57,10.59,12800.0,10.57,10.59,10.57,10.59,12800.0
2012-06-15 10:10:00,10.59,10.6,10.57,10.58,16800.0,10.59,10.6,10.57,10.58,16800.0
2012-06-15 10:20:00,10.57,10.58,10.52,10.54,33800.0,10.57,10.58,10.52,10.54,33800.0
2012-06-15 10:30:00,10.54,10.58,10.54,10.55,22800.0,10.54,10.58,10.54,10.55,22800.0
2012-06-15 10:40:00,10.55,10.56,10.54,10.56,41100.0,10.55,10.56,10.54,10.56,41100.0
2012-06-15 10:50:00,10.56,10.56,10.55,10.55,10400.0,10.56,10.56,10.55,10.55,10400.0
2012-06-15 11:00:00,10.55,10.56,10.54,10.56,15800.0,10.55,10.56,10.54,10.56,15800.0
2012-06-15 11:10:00,10.56,10.59,10.56,10.58,15300.0,10.56,10.59,10.56,10.58,15300.0
2012-06-15 11:20:00,10.59,10.6,10.58,10.6,9400.0,10.59,10.6,10.58,10.6,9400.0
2012-06-15 11:30:00,10.59,10.61,10.59,10.61,18300.0,10.59,10.61,10.59,10.61,18300.0
2012-06-15 11:40:00,10.61,10.62,10.6,10.6,20500.0,10.61,10.62,10.6,10.6,20500.0
2012-06-15 11:50:00,10.61,10.61,10.6,10.61,8000.0,10.61,10.61,10.6,10.61,8000.0
2012-06-15 12:00:00,10.6,10.61,10.6,10.61,8300.0,10.6,10.61,10.6,10.61,8300.0
2012-06-15 12:10:00,10.61,10.61,10.6,10.6,8000.0,10.61,10.61,10.6,10.6,8000.0
2012-06-15 12:20:00,10.61,10.63,10.6,10.62,30700.0,10.61,10.63,10.6,10.62,30700.0
2012-06-15 12:30:00,10.62,10.63,10.62,10.63,6500.0,10.62,10.63,10.62,10.63,6500.0
2012-06-15 12:40:00,10.63,10.65,10.62,10.64,13800.0,10.63,10.65,10.62,10.64,13800.0
2012-06-15 12:50:00,10.65,10.65,10.64,10.65,5000.0,10.65,10.65,10.64,10.65,5000.0
2012-06-15 13:00:00,10.64,10.68,10.64,10.66,32500.0,10.64,10.68,10.64,10.66,32500.0
2012-06-15 13:10:00,10.66,10.68,10.65,10.65,41300.0,10.66,10.68,10.65,10.65,41300.0
2012-06-15 13:20:00,10.66,10.66,10.64,10.64,12500.0,10.66,10.66,10.64,10.64,12500.0
2012-06-15 13:30:00,10.64,10.65,10.64,10.64,7100.0,10.64,10.65,10.64,10.64,7100.0
2012-06-15 13:40:00,10.65,10.65,10.64,10.64,13300.0,10.65,10.65,10.64,10.64,13300.0
2012-06-15 13:50:00,10.65,10.65,10.64,10.64,8100.0,10.65,10.65,10.64,10.64,8100.0
2012-06-15 14:00:00,10.65,10.65,10.64,10.65,11700.0,10.65,10.65,10.64,10.65,11700.0
2012-06-15 14:10:00,10.64,10.65,10.61,10.62,34600.0,10.64,10.65,10.61,10.62,34600.0
2012-06-15 14:20:00,10.62,10.64,10.61,10.63,44000.0,10.62,10.64,10.61,10.63,44000.0
2012-06-15 14:30:00,10.64,10.66,10.63,10.66,36000.0,10.64,10.66,10.63,10.66,36000.0
2012-06-15 14:40:00,10.66,10.67,10.64,10.64,34700.0,10.66,10.67,10.64,10.64,34700.0
2012-06-15 14:50:00,10.65,10.68,10.64,10.68,133100.0,10.65,10.68,10.64,10.68,133100.0
2012-06-15 15:00:00,10.67,10.73,10.67,10.71,235600.0,10.67,10.73,10.67,10.71,235600.0
2012-06-15 15:10:00,10.72,10.75,10.7,10.75,112300.0,10.72,10.75,10.7,10.75,112300.0
2012-06-15 15:20:00,10.75,10.77,10.74,10.76,95100.0,10.75,10.77,10.74,10.76,95100.0
2012-06-15 15:30:00,10.76,10.82,10.75,10.8,210000.0,10.76,10.82,10.75,10.8,210000.0
2012-06-15 15:40:00,10.8,10.85,10.79,10.83,298900.0,10.8,10.85,10.79,10.83,298900.0
2012-06-15 15:50:00,10.84,10.86,10.8,10.81,567100.0,10.84,10.86,10.8,10.81,567100.0
2012-06-18 09:30:00,10.73,10.74,10.66,10.67,43400.0,10.73,10.74,10.66,10.67,43400.0
2012-06-18 09:40:00,10.67,10.71,10.66,10.66,29800.0,10.67,10.71,10.66,10.66,29800.0
2012-06-18 09:50:00,10.66,10.71,10.63,10.7,52100.0,10.66,10.71,10.63,10.7,52100.0
2012-06-18 10:00:00,10.71,10.76,10.7,10.75,53700.0,10.71,10.76,10.7,10.75,53700.0
2012-06-18 10:10:00,10.74,10.77,10.71,10.76,66100.0,10.74,10.77,10.71,10.76,66100.0
2012-06-18 10:20:00,10.76,10.76,10.71,10.72,30000.0,10.76,10.76,10.71,10.72,30000.0
2012-06-18 10:30:00,10.71,10.71,10.65,10.66,36900.0,10.71,10.71,10.65,10.66,36900.0
2012-06-18 10:40:00,10.66,10.69,10.66,10.68,43800.0,10.66,10.69,10.66,10.68,43800.0
2012-06-18 10:50:00,10.68,10.69,10.61,10.61,43400.0,10.68,10.69,10.61,10.61,43400.0
2012-06-18 11:00:00,10.62,10.64,10.61,10.62,56700.0,10.62,10.64,10.61,10.62,56700.0
2012-06-18 11:10:00,10.62,10.63,10.6,10.6,86300.0,10.62,10.63,10.6,10.6,86300.0
2012-06-18 11:20:00,10.6,10.6,10.56,10.57,85900.0,10.6,10.6,10.56,10.57,85900.0
2012-06-18 11:30:00,10.58,10.59,10.55,10.57,65900.0,10.58,10.59,10.55,10.57,65900.0
2012-06-18 11:40:00,10.57,10.66,10.56,10.63,71900.0,10.57,10.66,10.56,10.63,71900.0
2012-06-18 11:50:00,10.64,10.68,10.63,10.66,54700.0,10.64,10.68,10.63,10.66,54700.0
2012-06-18 12:00:00,10.66,10.67,10.64,10.65,23000.0,10.66,10.67,10.64,10.65,23000.0
2012-06-18 12:10:00,10.64,10.7,10.64,10.7,23800.0,10.64,10.7,10.64,10.7,23800.0
2012-06-18 12:20:00,10.69,10.7,10.66,10.66,53100.0,10.69,10.7,10.66,10.66,53100.0
2012-06-18 12:30:00,10.67,10.68,10.66,10.66,38100.0,10.67,10.68,10.66,10.66,38100.0
2012-06-18 12:40:00,10.66,10.68,10.66,10.68,33100.0,10.66,10.68,10.66,10.68,33100.0
2012-06-18 12:50:00,10.68,10.69,10.65,10.65,34800.0,10.68,10.69,10.65,10.65,34800.0
2012-06-18 13:00:00,10.65,10.67,10.65,10.66,28000.0,10.65,10.67,10.65,10.66,28000.0
2012-06-18 13:10:00,10.66,10.69,10.65,10.67,40800.0,10.66,10.69,10.65,10.67,40800.0
2012-06-18 13:20:00,10.68,10.73,10.68,10.73,45100.0,10.68,10.73,10.68,10.73,45100.0
2012-06-18 13:30:00,10.73,10.78,10.72,10.76,31600.0,10.73,10.78,10.72,10.76,31600.0
2012-06-18 13:40:00,10.77,10.78,10.76,10.77,16700.0,10.77,10.78,10.76,10.77,16700.0
2012-06-18 13:50:00,10.77,10.78,10.75,10.77,72400.0,10.77,10.78,10.75,10.77,72400.0
2012-06-18 14:00:00,10.77,10.77,10.73,10.74,40100.0,10.77,10.77,10.73,10.74,40100.0
2012-06-18 14:10:00,10.74,10.76,10.73,10.76,57000.0,10.74,10.76,10.73,10.76,57000.0
2012-06-18 14:20:00,10.76,10.76,10.73,10.73,80400.0,10.76,10.76,10.73,10.73,80400.0
2012-06-18 14:30:00,10.73,10.74,10.73,10.73,18800.0,10.73,10.74,10.73,10.73,18800.0
2012-06-18 14:40:00,10.74,10.74,10.7,10.7,73000.0,10.74,10.74,10.7,10.7,73000.0
2012-06-18 14:50:00,10.7,10.72,10.7,10.71,29900.0,10.7,10.72,10.7,10.71,29900.0
2012-06-18 15:00:00,10.71,10.75,10.71,10.75,45200.0,10.71,10.75,10.71,10.75,45200.0
2012-06-18 15:10:00,10.74,10.76,10.7,10.71,80700.0,10.74,10.76,10.7,10.71,80700.0
2012-06-18 15:20:00,10.71,10.73,10.71,10.73,69700.0,10.71,10.73,10.71,10.73,69700.0
2012-06-18 15:30:00,10.73,10.76,10.72,10.73,111000.0,10.73,10.76,10.72,10.73,111000.0
2012-06-18 15:40:00,10.74,10.77,10.73,10.76,145000.0,10.74,10.77,10.73,10.76,145000.0
2012-06-18 15:50:00,10.76,10.82,10.76,10.79,431400.0,10.76,10.82,10.76,10.79,431400.0
2012-06-19 09:30:00,10.86,10.93,10.82,10.92,45400.0,10.86,10.93,10.82,10.92,45400.0
2012-06-19 09:40:00,10.91,10.92,10.87,10.89,48000.0,10.91,10.92,10.87,10.89,48000.0
2012-06-19 09:50:00,10.91,10.95,10.91,10.93,76400.0,10.91,10.95,10.91,10.93,76400.0
2012-06-19 10:00:00,10.92,10.93,10.89,10.9,101000.0,10.92,10.93,10.89,10.9,101000.0
2012-06-19 10:10:00,10.9,10.93,10.89,10.93,78900.0,10.9,10.93,10.89,10.93,78900.0
2012-06-19 10:20:00,10.92,10.94,10.92,10.93,74300.0,10.92,10.94,10.92,10.93,74300.0
2012-06-19 10:30:00,10.92,10.96,10.92,10.96,61400.0,10.92,10.96,10.92,10.96,61400.0
2012-06-19 10:40:00,10.96,10.96,10.93,10.94,34400.0,10.96,10.96,10.93,10.94,34400.0
2012-06-19 10:50:00,10.93,10.94,10.93,10.93,46500.0,10.93,10.94,10.93,10.93,46500.0
2012-06-19 11:00:00,10.94,10.97,10.93,10.96,84300.0,10.94,10.97,10.93,10.96,84300.0
2012-06-19 11:10:00,10.95,10.97,10.95,10.96,48600.0,10.95,10.97,10.95,10.96,48600.0
2012-06-19 11:20:00,10.96,10.97,10.94,10.95,81700.0,10.96,10.97,10.94,10.95,81700.0
2012-06-19 11:30:00,10.94,10.95,10.91,10.91,61500.0,10.94,10.95,10.91,10.91,61500.0
2012-06-19 11:40:00,10.92,10.92,10.91,10.92,67100.0,10.92,10.92,10.91,10.92,67100.0
2012-06-19 11:50:00,10.92,10.92,10.91,10.91,29200.0,10.92,10.92,10.91,10.91,29200.0
2012-06-19 12:00:00,10.92,10.92,10.91,10.92,26400.0,10.92,10.92,10.91,10.92,26400.0
2012-06-19 12:10:00,10.92,10.92,10.91,10.91,16200.0,10.92,10.92,10.91,10.91,16200.0
2012-06-19 12:20:00,10.91,10.92,10.91,10.92,17000.0,10.91,10.92,10.91,10.92,17000.0
2012-06-19 12:30:00,10.92,10.92,10.91,10.92,22400.0,10.92,10.92,10.91,10.92,22400.0
2012-06-19 12:40:00,10.91,10.92,10.91,10.92,12300.0,10.91,10.92,10.91,10.92,12300.0
2012-06-19 12:50:00,10.92,10.96,10.91,10.96,128800.0,10.92,10.96,10.91,10.96,128800.0
2012-06-19 13:00:00,10.96,10.96,10.95,10.96,23800.0,10.96,10.96,10.95,10.96,23800.0
2012-06-19 13:10:00,10.96,10.98,10.95,10.98,74200.0,10.96,10.98,10.95,10.98,74200.0
2012-06-19 13:20:00,10.97,11.01,10.97,10.97,53300.0,10.97,11.01,10.97,10.97,53300.0
2012-06-19 13:30:00,10.97,10.98,10.97,10.97,27300.0,10.97,10.98,10.97,10.97,27300.0
2012-06-19 13:40:00,10.98,10.98,10.96,10.96,70700.0,10.98,10.98,10.96,10.96,70700.0
2012-06-19 13:50:00,10.97,10.97,10.96,10.96,27300.0,10.97,10.97,10.96,10.96,27300.0
2012-06-19 14:00:00,10.96,10.97,10.95,10.96,64200.0,10.96,10.97,10.95,10.96,64200.0
2012-06-19 14:10:00,10.96,10.96,10.95,10.96,7400.0,10.96,10.96,10.95,10.96,7400.0
2012-06-19 14:20:00,10.95,10.96,10.95,10.95,52700.0,10.95,10.96,10.95,10.95,52700.0
2012-06-19 14:30:00,10.95,10.96,10.93,10.96,308600.0,10.95,10.96,10.93,10.96,308600.0
2012-06-19 14:40:00,10.96,10.97,10.95,10.95,53500.0,10.96,10.97,10.95,10.95,53500.0
2012-06-19 14:50:00,10.95,10.96,10.95,10.96,56000.0,10.95,10.96,10.95,10.96,56000.0
2012-06-19 15:00:00,10.96,10.96,10.95,10.96,60100.0,10.96,10.96,10.95,10.96,60100.0
2012-06-19 15:10:00,10.96,10.97,10.95,10.97,106300.0,10.96,10.97,10.95,10.97,106300.0
2012-06-19 15:20:00,10.97,10.97,10.96,10.96,34200.0,10.97,10.97,10.96,10.96,34200.0
2012-06-19 15:30:00,10.96,10.97,10.96,10.96,79700.0,10.96,10.97,10.96,10.96,79700.0
2012-06-19 15:40:00,10.96,10.97,10.96,10.97,94300.0,10.96,10.97,10.96,10.97,94300.0
2012-06-19 15:50:00,10.96,10.97,10.9,10.92,1405300.0,10.96,10.97,10.9,10.92,1405300.0
2012-06-20 09:30:00,10.88,10.9,10.82,10.85,163400.0,10.88,10.9,10.82,10.85,163400.0
2012-06-20 09:40:00,10.84,10.86,10.79,10.85,286100.0,10.84,10.86,10.79,10.85,286100.0
2012-06-20 09:50:00,10.86,10.89,10.86,10.88,86900.0,10.86,10.89,10.86,10.88,86900.0
2012-06-20 10:00:00,10.88,10.9,10.85,10.86,150300.0,10.88,10.9,10.85,10.86,150300.0
2012-06-20 10:10:00,10.86,10.9,10.85,10.9,30600.0,10.86,10.9,10.85,10.9,30600.0
2012-06-20 10:20:00,10.9,10.93,10.89,10.9,205000.0,10.9,10.93,10.89,10.9,205000.0
2012-06-20 10:30:00,10.89,10.91,10.88,10.88,79900.0,10.89,10.91,10.88,10.88,79900.0
2012-06-20 10:40:00,10.88,10.89,10.88,10.88,21300.0,10.88,10.89,10.88,10.88,21300.0
2012-06-20 10:50:00,10.88,10.88,10.82,10.83,53300.0,10.88,10.88,10.82,10.83,53300.0
2012-06-20 11:00:00,10.83,10.84,10.79,10.83,166400.0,10.83,10.84,10.79,10.83,166400.0
2012-06-20 11:10:00,10.84,10.85,10.83,10.83,49800.0,10.84,10.85,10.83,10.83,49800.0
2012-06-20 11:20:00,10.84,10.87,10.82,10.87,50700.0,10.84,10.87,10.82,10.87,50700.0
2012-06-20 11:30:00,10.87,10.87,10.85,10.86,45300.0,10.87,10.87,10.85,10.86,45300.0
2012-06-20 11:40:00,10.86,10.87,10.85,10.87,24100.0,10.86,10.87,10.85,10.87,24100.0
2012-06-20 11:50:00,10.86,10.87,10.85,10.86,13500.0,10.86,10.87,10.85,10.86,13500.0
2012-06-20 12:00:00,10.86,10.86,10.8,10.81,52200.0,10.86,10.86,10.8,10.81,52200.0
2012-06-20 12:10:00,10.8,10.81,10.8,10.8,14500.0,10.8,10.81,10.8,10.8,14500.0
2012-06-20 12:20:00,10.79,10.8,10.75,10.78,19900.0,10.79,10.8,10.75,10.78,19900.0
2012-06-20 12:30:00,10.78,10.81,10.74,10.79,79300.0,10.78,10.81,10.74,10.79,79300.0
2012-06-20 12:40:00,10.78,10.85,10.77,10.82,87900.0,10.78,10.85,10.77,10.82,87900.0
2012-06-20 12:50:00,10.82,10.82,10.78,10.81,158400.0,10.82,10.82,10.78,10.81,158400.0
2012-06-20 13:00:00,10.81,10.87,10.81,10.83,202500.0,10.81,10.87,10.81,10.83,202500.0
2012-06-20 13:10:00,10.83,10.84,10.8,10.81,36200.0,10.83,10.84,10.8,10.81,36200.0
2012-06-20 13:20:00,10.8,10.82,10.8,10.81,180900.0,10.8,10.82,10.8,10.81,180900.0
2012-06-20 13:30:00,10.81,10.82,10.8,10.82,49300.0,10.81,10.82,10.8,10.82,49300.0
2012-06-20 13:40:00,10.81,10.83,10.8,10.83,124500.0,10.81,10.83,10.8,10.83,124500.0
2012-06-20 13:50:00,10.83,10.83,10.8,10.83,135000.0,10.83,10.83,10.8,10.83,135000.0
2012-06-20 14:00:00,10.83,10.83,10.79,10.82,58400.0,10.83,10.83,10.79,10.82,58400.0
2012-06-20 14:10:00,10.82,10.83,10.76,10.77,138300.0,10.82,10.83,10.76,10.77,138300.0
2012-06-20 14:20:00,10.77,10.78,10.75,10.78,35100.0,10.77,10.78,10.75,10.78,35100.0
2012-06-20 14:30:00,10.78,10.82,10.78,10.8,40500.0,10.78,10.82,10.78,10.8,40500.0
2012-06-20 14:40:00,10.79,10.79,10.74,10.77,37100.0,10.79,10.79,10.74,10.77,37100.0
2012-06-20 14:50:00,10.77,10.81,10.76,10.81,20000.0,10.77,10.81,10.76,10.81,20000.0
2012-06-20 15:00:00,10.8,10.81,10.77,10.79,44200.0,10.8,10.81,10.77,10.79,44200.0
2012-06-20 15:10:00,10.79,10.8,10.77,10.78,126200.0,10.79,10.8,10.77,10.78,126200.0
2012-06-20 15:20:00,10.77,10.78,10.76,10.76,130300.0,10.77,10.78,10.76,10.76,130300.0
2012-06-20 15:30:00,10.77,10.79,10.76,10.78,78100.0,10.77,10.79,10.76,10.78,78100.0
2012-06-20 15:40:00,10.77,10.8,10.77,10.78,98200.0,10.77,10.8,10.77,10.78,98200.0
2012-06-20 15:50:00,10.79,10.82,10.78,10.79,724400.0,10.79,10.82,10.78,10.79,724400.0
2012-06-21 09:30:00,10.82,10.83,10.77,10.77,125300.0,10.82,10.83,10.77,10.77,125300.0
2012-06-21 09:40:00,10.77,10.77,10.7,10.71,25000.0,10.77,10.77,10.7,10.71,25000.0
2012-06-21 09:50:00,10.71,10.79,10.71,10.76,28400.0,10.71,10.79,10.71,10.76,28400.0
2012-06-21 10:00:00,10.76,10.76,10.68,10.69,257100.0,10.76,10.76,10.68,10.69,257100.0
2012-06-21 10:10:00,10.69,10.72,10.69,10.71,874300.0,10.69,10.72,10.69,10.71,874300.0
2012-06-21 10:20:00,10.71,10.73,10.71,10.73,28300.0,10.71,10.73,10.71,10.73,28300.0
2012-06-21 10:30:00,10.72,10.76,10.72,10.76,24700.0,10.72,10.76,10.72,10.76,24700.0
2012-06-21 10:40:00,10.75,10.79,10.75,10.79,10300.0,10.75,10.79,10.75,10.79,10300.0
2012-06-21 10:50:00,10.78,10.84,10.78,10.84,42300.0,10.78,10.84,10.78,10.84,42300.0
2012-06-21 11:00:00,10.84,10.84,10.68,10.68,123500.0,10.84,10.84,10.68,10.68,123500.0
2012-06-21 11:10:00,10.68,10.69,10.65,10.66,77500.0,10.68,10.69,10.65,10.66,77500.0
2012-06-21 11:20:00,10.66,10.66,10.64,10.65,45500.0,10.66,10.66,10.64,10.65,45500.0
2012-06-21 11:30:00,10.66,10.66,10.64,10.66,26400.0,10.66,10.66,10.64,10.66,26400.0
2012-06-21 11:40:00,10.65,10.65,10.63,10.63,94200.0,10.65,10.65,10.63,10.63,94200.0
2012-06-21 11:50:00,10.64,10.65,10.62,10.63,78700.0,10.64,10.65,10.62,10.63,78700.0
2012-06-21 12:00:00,10.63,10.63,10.6,10.61,40500.0,10.63,10.63,10.6,10.61,40500.0
2012-06-21 12:10:00,10.62,10.62,10.58,10.6,71000.0,10.62,10.62,10.58,10.6,71000.0
2012-06-21 12:20:00,10.59,10.6,10.52,10.53,42900.0,10.59,10.6,10.52,10.53,42900.0
2012-06-21 12:30:00,10.54,10.54,10.52,10.53,52200.0,10.54,10.54,10.52,10.53,52200.0
2012-06-21 12:40:00,10.54,10.55,10.52,10.55,63900.0,10.54,10.55,10.52,10.55,63900.0
2012-06-21 12:50:00,10.55,10.6,10.53,10.6,106600.0,10.55,10.6,10.53,10.6,106600.0
2012-06-21 13:00:00,10.6,10.61,10.58,10.59,60100.0,10.6,10.61,10.58,10.59,60100.0
2012-06-21 13:10:00,10.59,10.6,10.58,10.58,15200.0,10.59,10.6,10.58,10.58,15200.0
2012-06-21 13:20:00,10.58,10.6,10.57,10.59,15100.0,10.58,10.6,10.57,10.59,15100.0
2012-06-21 13:30:00,10.58,10.59,10.56,10.57,22600.0,10.58,10.59,10.56,10.57,22600.0
2012-06-21 13:40:00,10.56,10.59,10.55,10.58,56000.0,10.56,10.59,10.55,10.58,56000.0
2012-06-21 13:50:00,10.59,10.61,10.59,10.61,60800.0,10.59,10.61,10.59,10.61,60800.0
2012-06-21 14:00:00,10.61,10.61,10.59,10.6,11600.0,10.61,10.61,10.59,10.6,11600.0
2012-06-21 14:10:00,10.59,10.59,10.57,10.57,14500.0,10.59,10.59,10.57,10.57,14500.0
2012-06-21 14:20:00,10.57,10.6,10.56,10.6,74100.0,10.57,10.6,10.56,10.6,74100.0
2012-06-21 14:30:00,10.6,10.6,10.59,10.6,64900.0,10.6,10.6,10.59,10.6,64900.0
2012-06-21 14:40:00,10.6,10.62,10.59,10.61,45000.0,10.6,10.62,10.59,10.61,45000.0
2012-06-21 14:50:00,10.61,10.61,10.58,10.59,40600.0,10.61,10.61,10.58,10.59,40600.0
2012-06-21 15:00:00,10.6,10.6,10.58,10.6,53000.0,10.6,10.6,10.58,10.6,53000.0
2012-06-21 15:10:00,10.59,10.6,10.54,10.54,55000.0,10.59,10.6,10.54,10.54,55000.0
2012-06-21 15:20:00,10.54,10.57,10.52,10.57,57300.0,10.54,10.57,10.52,10.57,57300.0
2012-06-21 15:30:00,10.57,10.57,10.53,10.55,130100.0,10.57,10.57,10.53,10.55,130100.0
2012-06-21 15:40:00,10.55,10.55,10.52,10.52,68600.0,10.55,10.55,10.52,10.52,68600.0
2012-06-21 15:50:00,10.52,10.55,10.52,10.53,145100.0,10.52,10.55,10.52,10.53,145100.0
2012-06-22 09:30:00,10.6,10.6,10.5,10.51,56300.0,10.6,10.6,10.5,10.51,56300.0
2012-06-22 09:40:00,10.52,10.57,10.52,10.54,58000.0,10.52,10.57,10.52,10.54,58000.0
2012-06-22 09:50:00,10.55,10.6,10.54,10.58,63900.0,10.55,10.6,10.54,10.58,63900.0
2012-06-22 10:00:00,10.59,10.65,10.59,10.62,32200.0,10.59,10.65,10.59,10.62,32200.0
2012-06-22 10:10:00,10.62,10.63,10.58,10.58,33100.0,10.62,10.63,10.58,10.58,33100.0
2012-06-22 10:20:00,10.58,10.61,10.58,10.6,169200.0,10.58,10.61,10.58,10.6,169200.0
2012-06-22 10:30:00,10.6,10.65,10.59,10.62,97300.0,10.6,10.65,10.59,10.62,97300.0
2012-06-22 10:40:00,10.61,10.64,10.61,10.64,45600.0,10.61,10.64,10.61,10.64,45600.0
2012-06-22 10:50:00,10.64,10.68,10.63,10.68,182500.0,10.64,10.68,10.63,10.68,182500.0
2012-06-22 11:00:00,10.67,10.68,10.64,10.64,78900.0,10.67,10.68,10.64,10.64,78900.0
2012-06-22 11:10:00,10.65,10.67,10.65,10.66,73400.0,10.65,10.67,10.65,10.66,73400.0
2012-06-22 11:20:00,10.66,10.67,10.63,10.63,21100.0,10.66,10.67,10.63,10.63,21100.0
2012-06-22 11:30:00,10.63,10.64,10.62,10.62,40300.0,10.63,10.64,10.62,10.62,40300.0
2012-06-22 11:40:00,10.63,10.64,10.62,10.63,7000.0,10.63,10.64,10.62,10.63,7000.0
2012-06-22 11:50:00,10.64,10.64,10.63,10.63,4700.0,10.64,10.64,10.63,10.63,4700.0
2012-06-22 12:00:00,10.63,10.64,10.61,10.61,18400.0,10.63,10.64,10.61,10.61,18400.0
2012-06-22 12:10:00,10.61,10.62,10.61,10.62,7200.0,10.61,10.62,10.61,10.62,7200.0
2012-06-22 12:20:00,10.62,10.62,10.61,10.62,6500.0,10.62,10.62,10.61,10.62,6500.0
2012-06-22 12:30:00,10.62,10.62,10.61,10.62,4700.0,10.62,10.62,10.61,10.62,4700.0
2012-06-22 12:40:00,10.62,10.63,10.61,10.63,133900.0,10.62,10.63,10.61,10.63,133900.0
2012-06-22 12:50:00,10.63,10.63,10.62,10.63,7600.0,10.63,10.63,10.62,10.63,7600.0
2012-06-22 13:00:00,10.63,10.63,10.6,10.62,28000.0,10.63,10.63,10.6,10.62,28000.0
2012-06-22 13:10:00,10.62,10.62,10.61,10.62,13900.0,10.62,10.62,10.61,10.62,13900.0
2012-06-22 13:20:00,10.62,10.63,10.61,10.62,128000.0,10.62,10.63,10.61,10.62,128000.0
2012-06-22 13:30:00,10.61,10.62,10.61,10.62,22800.0,10.61,10.62,10.61,10.62,22800.0
2012-06-22 13:40:00,10.62,10.62,10.59,10.6,48700.0,10.62,10.62,10.59,10.6,48700.0
2012-06-22 13:50:00,10.6,10.6,10.59,10.6,4800.0,10.6,10.6,10.59,10.6,4800.0
2012-06-22 14:00:00,10.6,10.62,10.59,10.62,164400.0,10.6,10.62,10.59,10.62,164400.0
2012-06-22 14:10:00,10.62,10.63,10.62,10.62,44500.0,10.62,10.63,10.62,10.62,44500.0
2012-06-22 14:20:00,10.63,10.63,10.61,10.61,22500.0,10.63,10.63,10.61,10.61,22500.0
2012-06-22 14:30:00,10.62,10.63,10.61,10.63,17400.0,10.62,10.63,10.61,10.63,17400.0
2012-06-22 14:40:00,10.63,10.64,10.61,10.63,104800.0,10.63,10.64,10.61,10.63,104800.0
2012-06-22 14:50:00,10.64,10.64,10.62,10.63,179400.0,10.64,10.64,10.62,10.63,179400.0
2012-06-22 15:00:00,10.64,10.64,10.63,10.63,32800.0,10.64,10.64,10.63,10.63,32800.0
2012-06-22 15:10:00,10.64,10.65,10.63,10.65,75000.0,10.64,10.65,10.63,10.65,75000.0
2012-06-22 15:20:00,10.65,10.67,10.64,10.67,30900.0,10.65,10.67,10.64,10.67,30900.0
2012-06-22 15:30:00,10.67,10.68,10.67,10.68,20900.0,10.67,10.68,10.67,10.68,20900.0
2012-06-22 15:40:00,10.68,10.7,10.67,10.68,158400.0,10.68,10.7,10.67,10.68,158400.0
2012-06-22 15:50:00,10.68,10.69,10.66,10.68,172400.0,10.68,10.69,10.66,10.68,172400.0
2012-06-25 09:30:00,10.5,10.56,10.37,10.4,96900.0,10.5,10.56,10.37,10.4,96900.0
2012-06-25 09:40:00,10.4,10.46,10.4,10.45,44200.0,10.4,10.46,10.4,10.45,44200.0
2012-06-25 09:50:00,10.46,10.46,10.45,10.46,7000.0,10.46,10.46,10.45,10.46,7000.0
2012-06-25 10:00:00,10.46,10.48,10.41,10.42,125300.0,10.46,10.48,10.41,10.42,125300.0
2012-06-25 10:10:00,10.42,10.42,10.4,10.41,91500.0,10.42,10.42,10.4,10.41,91500.0
2012-06-25 10:20:00,10.41,10.42,10.39,10.4,97700.0,10.41,10.42,10.39,10.4,97700.0
2012-06-25 10:30:00,10.4,10.43,10.4,10.43,15000.0,10.4,10.43,10.4,10.43,15000.0
2012-06-25 10:40:00,10.42,10.43,10.41,10.43,10200.0,10.42,10.43,10.41,10.43,10200.0
2012-06-25 10:50:00,10.43,10.43,10.42,10.43,23100.0,10.43,10.43,10.42,10.43,23100.0
2012-06-25 11:00:00,10.43,10.43,10.39,10.39,36200.0,10.43,10.43,10.39,10.39,36200.0
2012-06-25 11:10:00,10.39,10.41,10.37,10.37,24000.0,10.39,10.41,10.37,10.37,24000.0
2012-06-25 11:20:00,10.38,10.41,10.37,10.39,76500.0,10.38,10.41,10.37,10.39,76500.0
2012-06-25 11:30:00,10.39,10.39,10.34,10.34,43600.0,10.39,10.39,10.34,10.34,43600.0
2012-06-25 11:40:00,10.34,10.36,10.34,10.36,7700.0,10.34,10.36,10.34,10.36,7700.0
2012-06-25 11:50:00,10.35,10.36,10.33,10.34,33400.0,10.35,10.36,10.33,10.34,33400.0
2012-06-25 12:00:00,10.34,10.34,10.32,10.34,31400.0,10.34,10.34,10.32,10.34,31400.0
2012-06-25 12:10:00,10.34,10.37,10.33,10.37,50600.0,10.34,10.37,10.33,10.37,50600.0
2012-06-25 12:20:00,10.37,10.38,10.37,10.37,5800.0,10.37,10.38,10.37,10.37,5800.0
2012-06-25 12:30:00,10.38,10.38,10.37,10.38,6200.0,10.38,10.38,10.37,10.38,6200.0
2012-06-25 12:40:00,10.38,10.41,10.37,10.4,27900.0,10.38,10.41,10.37,10.4,27900.0
2012-06-25 12:50:00,10.41,10.41,10.39,10.39,16400.0,10.41,10.41,10.39,10.39,16400.0
2012-06-25 13:00:00,10.4,10.41,10.4,10.41,16800.0,10.4,10.41,10.4,10.41,16800.0
2012-06-25 13:10:00,10.41,10.41,10.39,10.41,40000.0,10.41,10.41,10.39,10.41,40000.0
2012-06-25 13:20:00,10.41,10.42,10.41,10.42,18900.0,10.41,10.42,10.41,10.42,18900.0
2012-06-25 13:30:00,10.42,10.45,10.42,10.44,12000.0,10.42,10.45,10.42,10.44,12000.0
2012-06-25 13:40:00,10.45,10.45,10.42,10.42,20000.0,10.45,10.45,10.42,10.42,20000.0
2012-06-25 13:50:00,10.42,10.43,10.42,10.43,9000.0,10.42,10.43,10.42,10.43,9000.0
2012-06-25 14:00:00,10.42,10.44,10.41,10.41,24000.0,10.42,10.44,10.41,10.41,24000.0
2012-06-25 14:10:00,10.42,10.43,10.41,10.41,36800.0,10.42,10.43,10.41,10.41,36800.0
2012-06-25 14:20:00,10.41,10.41,10.39,10.4,23400.0,10.41,10.41,10.39,10.4,23400.0
2012-06-25 14:30:00,10.39,10.41,10.38,10.41,68700.0,10.39,10.41,10.38,10.41,68700.0
2012-06-25 14:40:00,10.41,10.41,10.39,10.41,50600.0,10.41,10.41,10.39,10.41,50600.0
2012-06-25 14:50:00,10.4,10.41,10.4,10.41,9700.0,10.4,10.41,10.4,10.41,9700.0
2012-06-25 15:00:00,10.4,10.43,10.39,10.43,71500.0,10.4,10.43,10.39,10.43,71500.0
2012-06-25 15:10:00,10.43,10.43,10.39,10.41,50700.0,10.43,10.43,10.39,10.41,50700.0
2012-06-25 15:20:00,10.41,10.45,10.4,10.42,67800.0,10.41,10.45,10.4,10.42,67800.0
2012-06-25 15:30:00,10.42,10.43,10.4,10.41,55200.0,10.42,10.43,10.4,10.41,55200.0
2012-06-25 15:40:00,10.41,10.42,10.38,10.41,71300.0,10.41,10.42,10.38,10.41,71300.0
2012-06-25 15:50:00,10.41,10.42,10.39,10.4,165100.0,10.41,10.42,10.39,10.4,165100.0
2012-06-26 09:30:00,10.4,10.46,10.39,10.45,59800.0,10.4,10.46,10.39,10.45,59800.0
2012-06-26 09:40:00,10.44,10.47,10.42,10.43,53000.0,10.44,10.47,10.42,10.43,53000.0
2012-06-26 09:50:00,10.43,10.43,10.4,10.43,50000.0,10.43,10.43,10.4,10.43,50000.0
2012-06-26 10:00:00,10.43,10.53,10.41,10.51,104300.0,10.43,10.53,10.41,10.51,104300.0
2012-06-26 10:10:00,10.51,10.51,10.43,10.45,78300.0,10.51,10.51,10.43,10.45,78300.0
2012-06-26 10:20:00,10.45,10.46,10.44,10.44,59300.0,10.45,10.46,10.44,10.44,59300.0
2012-06-26 10:30:00,10.44,10.46,10.43,10.46,51500.0,10.44,10.46,10.43,10.46,51500.0
2012-06-26 10:40:00,10.46,10.46,10.43,10.43,41300.0,10.46,10.46,10.43,10.43,41300.0
2012-06-26 10:50:00,10.43,10.46,10.41,10.45,74700.0,10.43,10.46,10.41,10.45,74700.0
2012-06-26 11:00:00,10.45,10.47,10.42,10.43,108300.0,10.45,10.47,10.42,10.43,108300.0
2012-06-26 11:10:00,10.43,10.43,10.39,10.43,39700.0,10.43,10.43,10.39,10.43,39700.0
2012-06-26 11:20:00,10.42,10.47,10.42,10.47,26500.0,10.42,10.47,10.42,10.47,26500.0
2012-06-26 11:30:00,10.47,10.48,10.46,10.47,18300.0,10.47,10.48,10.46,10.47,18300.0
2012-06-26 11:40:00,10.48,10.49,10.47,10.49,19700.0,10.48,10.49,10.47,10.49,19700.0
2012-06-26 11:50:00,10.48,10.53,10.48,10.5,37200.0,10.48,10.53,10.48,10.5,37200.0
2012-06-26 12:00:00,10.51,10.53,10.5,10.52,19700.0,10.51,10.53,10.5,10.52,19700.0
2012-06-26 12:10:00,10.51,10.53,10.49,10.49,35300.0,10.51,10.53,10.49,10.49,35300.0
2012-06-26 12:20:00,10.49,10.49,10.46,10.46,22600.0,10.49,10.49,10.46,10.46,22600.0
2012-06-26 12:30:00,10.46,10.49,10.46,10.47,50300.0,10.46,10.49,10.46,10.47,50300.0
2012-06-26 12:40:00,10.47,10.49,10.47,10.48,20400.0,10.47,10.49,10.47,10.48,20400.0
2012-06-26 12:50:00,10.49,10.49,10.48,10.48,7900.0,10.49,10.49,10.48,10.48,7900.0
2012-06-26 13:00:00,10.48,10.49,10.43,10.46,94400.0,10.48,10.49,10.43,10.46,94400.0
2012-06-26 13:10:00,10.46,10.48,10.46,10.48,15900.0,10.46,10.48,10.46,10.48,15900.0
2012-06-26 13:20:00,10.48,10.5,10.47,10.49,41600.0,10.48,10.5,10.47,10.49,41600.0
2012-06-26 13:30:00,10.49,10.49,10.47,10.47,27700.0,10.49,10.49,10.47,10.47,27700.0
2012-06-26 13:40:00,10.47,10.48,10.46,10.46,19300.0,10.47,10.48,10.46,10.46,19300.0
2012-06-26 13:50:00,10.47,10.49,10.46,10.49,24700.0,10.47,10.49,10.46,10.49,24700.0
2012-06-26 14:00:00,10.49,10.53,10.48,10.53,38400.0,10.49,10.53,10.48,10.53,38400.0
2012-06-26 14:10:00,10.52,10.59,10.52,10.59,91200.0,10.52,10.59,10.52,10.59,91200.0
2012-06-26 14:20:00,10.59,10.6,10.58,10.59,23500.0,10.59,10.6,10.58,10.59,23500.0
2012-06-26 14:30:00,10.58,10.59,10.55,10.55,36300.0,10.58,10.59,10.55,10.55,36300.0
2012-06-26 14:40:00,10.55,10.56,10.54,10.55,21200.0,10.55,10.56,10.54,10.55,21200.0
2012-06-26 14:50:00,10.54,10.55,10.53,10.54,61600.0,10.54,10.55,10.53,10.54,61600.0
2012-06-26 15:00:00,10.54,10.59,10.53,10.59,69500.0,10.54,10.59,10.53,10.59,69500.0
2012-06-26 15:10:00,10.59,10.59,10.58,10.59,52100.0,10.59,10.59,10.58,10.59,52100.0
2012-06-26 15:20:00,10.58,10.6,10.58,10.6,180600.0,10.58,10.6,10.58,10.6,180600.0
2012-06-26 15:30:00,10.6,10.62,10.59,10.61,306500.0,10.6,10.62,10.59,10.61,306500.0
2012-06-26 15:40:00,10.62,10.63,10.61,10.62,221200.0,10.62,10.63,10.61,10.62,221200.0
2012-06-26 15:50:00,10.62,10.63,10.55,10.56,339100.0,10.62,10.63,10.55,10.56,339100.0
2012-06-27 09:30:00,10.56,10.65,10.53,10.6,56000.0,10.56,10.65,10.53,10.6,56000.0
2012-06-27 09:40:00,10.6,10.6,10.54,10.55,41700.0,10.6,10.6,10.54,10.55,41700.0
2012-06-27 09:50:00,10.55,10.58,10.54,10.58,20300.0,10.55,10.58,10.54,10.58,20300.0
2012-06-27 10:00:00,10.58,10.59,10.57,10.57,117900.0,10.58,10.59,10.57,10.57,117900.0
2012-06-27 10:10:00,10.57,10.59,10.55,10.56,95200.0,10.57,10.59,10.55,10.56,95200.0
2012-06-27 10:20:00,10.56,10.57,10.54,10.54,50800.0,10.56,10.57,10.54,10.54,50800.0
2012-06-27 10:30:00,10.54,10.56,10.52,10.53,132800.0,10.54,10.56,10.52,10.53,132800.0
2012-06-27 10:40:00,10.52,10.53,10.51,10.51,21100.0,10.52,10.53,10.51,10.51,21100.0
2012-06-27 10:50:00,10.51,10.52,10.5,10.5,183500.0,10.51,10.52,10.5,10.5,183500.0
2012-06-27 11:00:00,10.5,10.52,10.5,10.51,79600.0,10.5,10.52,10.5,10.51,79600.0
2012-06-27 11:10:00,10.51,10.51,10.46,10.49,60400.0,10.51,10.51,10.46,10.49,60400.0
2012-06-27 11:20:00,10.49,10.5,10.48,10.5,15300.0,10.49,10.5,10.48,10.5,15300.0
2012-06-27 11:30:00,10.5,10.52,10.5,10.52,67300.0,10.5,10.52,10.5,10.52,67300.0
2012-06-27 11:40:00,10.52,10.57,10.52,10.54,68400.0,10.52,10.57,10.52,10.54,68400.0
2012-06-27 11:50:00,10.54,10.54,10.5,10.54,218400.0,10.54,10.54,10.5,10.54,218400.0
2012-06-27 12:00:00,10.54,10.54,10.52,10.54,368400.0,10.54,10.54,10.52,10.54,368400.0
2012-06-27 12:10:00,10.54,10.55,10.53,10.53,15200.0,10.54,10.55,10.53,10.53,15200.0
2012-06-27 12:20:00,10.54,10.55,10.53,10.55,10900.0,10.54,10.55,10.53,10.55,10900.0
2012-06-27 12:30:00,10.54,10.54,10.52,10.54,582900.0,10.54,10.54,10.52,10.54,582900.0
2012-06-27 12:40:00,10.54,10.56,10.54,10.56,9100.0,10.54,10.56,10.54,10.56,9100.0
2012-06-27 12:50:00,10.55,10.57,10.55,10.56,5600.0,10.55,10.57,10.55,10.56,5600.0
2012-06-27 13:00:00,10.56,10.56,10.54,10.55,29300.0,10.56,10.56,10.54,10.55,29300.0
2012-06-27 13:10:00,10.56,10.57,10.55,10.56,12800.0,10.56,10.57,10.55,10.56,12800.0
2012-06-27 13:20:00,10.56,10.56,10.54,10.54,6900.0,10.56,10.56,10.54,10.54,6900.0
2012-06-27 13:30:00,10.54,10.54,10.5,10.5,14900.0,10.54,10.54,10.5,10.5,14900.0
2012-06-27 13:40:00,10.5,10.52,10.5,10.52,15500.0,10.5,10.52,10.5,10.52,15500.0
2012-06-27 13:50:00,10.51,10.52,10.48,10.5,19100.0,10.51,10.52,10.48,10.5,19100.0
2012-06-27 14:00:00,10.5,10.5,10.46,10.46,33800.0,10.5,10.5,10.46,10.46,33800.0
2012-06-27 14:10:00,10.46,10.46,10.45,10.45,4100.0,10.46,10.46,10.45,10.45,4100.0
2012-06-27 14:20:00,10.45,10.46,10.45,10.45,24500.0,10.45,10.46,10.45,10.45,24500.0
2012-06-27 14:30:00,10.46,10.46,10.45,10.46,16400.0,10.46,10.46,10.45,10.46,16400.0
2012-06-27 14:40:00,10.45,10.46,10.45,10.46,13500.0,10.45,10.46,10.45,10.46,13500.0
2012-06-27 14:50:00,10.46,10.46,10.45,10.45,15800.0,10.46,10.46,10.45,10.45,15800.0
2012-06-27 15:00:00,10.46,10.46,10.45,10.46,12500.0,10.46,10.46,10.45,10.46,12500.0
2012-06-27 15:10:00,10.46,10.46,10.45,10.45,34600.0,10.46,10.46,10.45,10.45,34600.0
2012-06-27 15:20:00,10.46,10.47,10.45,10.46,135600.0,10.46,10.47,10.45,10.46,135600.0
2012-06-27 15:30:00,10.47,10.49,10.46,10.48,150500.0,10.47,10.49,10.46,10.48,150500.0
2012-06-27 15:40:00,10.49,10.52,10.48,10.49,128700.0,10.49,10.52,10.48,10.49,128700.0
2012-06-27 15:50:00,10.5,10.5,10.47,10.5,111100.0,10.5,10.5,10.47,10.5,111100.0
2012-06-28 09:30:00,10.39,10.46,10.3,10.36,36400.0,10.39,10.46,10.3,10.36,36400.0
2012-06-28 09:40:00,10.36,10.39,10.35,10.38,20700.0,10.36,10.39,10.35,10.38,20700.0
2012-06-28 09:50:00,10.38,10.45,10.38,10.44,62000.0,10.38,10.45,10.38,10.44,62000.0
2012-06-28 10:00:00,10.44,10.45,10.35,10.4,66400.0,10.44,10.45,10.35,10.4,66400.0
2012-06-28 10:10:00,10.41,10.44,10.37,10.43,68800.0,10.41,10.44,10.37,10.43,68800.0
2012-06-28 10:20:00,10.43,10.45,10.37,10.37,52900.0,10.43,10.45,10.37,10.37,52900.0
2012-06-28 10:30:00,10.37,10.37,10.27,10.28,43500.0,10.37,10.37,10.27,10.28,43500.0
2012-06-28 10:40:00,10.28,10.32,10.27,10.31,38100.0,10.28,10.32,10.27,10.31,38100.0
2012-06-28 10:50:00,10.31,10.32,10.3,10.32,21700.0,10.31,10.32,10.3,10.32,21700.0
2012-06-28 11:00:00,10.32,10.33,10.3,10.32,9900.0,10.32,10.33,10.3,10.32,9900.0
2012-06-28 11:10:00,10.33,10.35,10.33,10.35,8300.0,10.33,10.35,10.33,10.35,8300.0
2012-06-28 11:20:00,10.35,10.36,10.34,10.36,6600.0,10.35,10.36,10.34,10.36,6600.0
2012-06-28 11:30:00,10.36,10.39,10.36,10.39,9500.0,10.36,10.39,10.36,10.39,9500.0
2012-06-28 11:40:00,10.38,10.39,10.38,10.39,8800.0,10.38,10.39,10.38,10.39,8800.0
2012-06-28 11:50:00,10.38,10.41,10.38,10.4,33600.0,10.38,10.41,10.38,10.4,33600.0
2012-06-28 12:00:00,10.4,10.41,10.38,10.41,40200.0,10.4,10.41,10.38,10.41,40200.0
2012-06-28 12:10:00,10.41,10.41,10.38,10.38,14300.0,10.41,10.41,10.38,10.38,14300.0
2012-06-28 12:20:00,10.38,10.39,10.35,10.35,12700.0,10.38,10.39,10.35,10.35,12700.0
2012-06-28 12:30:00,10.35,10.36,10.3,10.31,50800.0,10.35,10.36,10.3,10.31,50800.0
2012-06-28 12:40:00,10.31,10.31,10.3,10.31,5800.0,10.31,10.31,10.3,10.31,5800.0
2012-06-28 12:50:00,10.3,10.31,10.3,10.31,8100.0,10.3,10.31,10.3,10.31,8100.0
2012-06-28 13:00:00,10.3,10.34,10.28,10.34,65600.0,10.3,10.34,10.28,10.34,65600.0
2012-06-28 13:10:00,10.33,10.34,10.33,10.34,14300.0,10.33,10.34,10.33,10.34,14300.0
2012-06-28 13:20:00,10.34,10.34,10.33,10.34,11400.0,10.34,10.34,10.33,10.34,11400.0
2012-06-28 13:30:00,10.34,10.35,10.33,10.35,26900.0,10.34,10.35,10.33,10.35,26900.0
2012-06-28 13:40:00,10.35,10.35,10.34,10.35,18400.0,10.35,10.35,10.34,10.35,18400.0
2012-06-28 13:50:00,10.35,10.37,10.34,10.37,19400.0,10.35,10.37,10.34,10.37,19400.0
2012-06-28 14:00:00,10.37,10.37,10.35,10.36,30100.0,10.37,10.37,10.35,10.36,30100.0
2012-06-28 14:10:00,10.35,10.36,10.34,10.35,33800.0,10.35,10.36,10.34,10.35,33800.0
2012-06-28 14:20:00,10.35,10.35,10.34,10.35,10300.0,10.35,10.35,10.34,10.35,10300.0
2012-06-28 14:30:00,10.34,10.35,10.34,10.34,33500.0,10.34,10.35,10.34,10.34,33500.0
2012-06-28 14:40:00,10.35,10.36,10.34,10.36,20000.0,10.35,10.36,10.34,10.36,20000.0
2012-06-28 14:50:00,10.35,10.38,10.35,10.38,19200.0,10.35,10.38,10.35,10.38,19200.0
2012-06-28 15:00:00,10.37,10.41,10.36,10.38,92600.0,10.37,10.41,10.36,10.38,92600.0
2012-06-28 15:10:00,10.38,10.39,10.37,10.38,25400.0,10.38,10.39,10.37,10.38,25400.0
2012-06-28 15:20:00,10.37,10.4,10.37,10.4,72900.0,10.37,10.4,10.37,10.4,72900.0
2012-06-28 15:30:00,10.39,10.49,10.39,10.49,153000.0,10.39,10.49,10.39,10.49,153000.0
2012-06-28 15:40:00,10.49,10.5,10.45,10.5,127200.0,10.49,10.5,10.45,10.5,127200.0
2012-06-28 15:50:00,10.5,10.5,10.47,10.5,317400.0,10.5,10.5,10.47,10.5,317400.0
2012-06-29 09:30:00,10.69,10.8,10.69,10.75,61400.0,10.69,10.8,10.69,10.75,61400.0
2012-06-29 09:40:00,10.74,10.75,10.72,10.73,181700.0,10.74,10.75,10.72,10.73,181700.0
2012-06-29 09:50:00,10.73,10.76,10.72,10.76,157100.0,10.73,10.76,10.72,10.76,157100.0
2012-06-29 10:00:00,10.76,10.79,10.74,10.78,1025100.0,10.76,10.79,10.74,10.78,1025100.0
2012-06-29 10:10:00,10.77,10.86,10.77,10.85,112700.0,10.77,10.86,10.77,10.85,112700.0
2012-06-29 10:20:00,10.85,10.87,10.81,10.82,66900.0,10.85,10.87,10.81,10.82,66900.0
2012-06-29 10:30:00,10.82,10.83,10.8,10.83,826400.0,10.82,10.83,10.8,10.83,826400.0
2012-06-29 10:40:00,10.82,10.87,10.8,10.84,656100.0,10.82,10.87,10.8,10.84,656100.0
2012-06-29 10:50:00,10.84,10.85,10.82,10.85,57700.0,10.84,10.85,10.82,10.85,57700.0
2012-06-29 11:00:00,10.85,10.88,10.85,10.87,36000.0,10.85,10.88,10.85,10.87,36000.0
2012-06-29 11:10:00,10.87,10.89,10.86,10.88,75900.0,10.87,10.89,10.86,10.88,75900.0
2012-06-29 11:20:00,10.89,10.94,10.88,10.94,39400.0,10.89,10.94,10.88,10.94,39400.0
2012-06-29 11:30:00,10.94,10.95,10.9,10.9,55500.0,10.94,10.95,10.9,10.9,55500.0
2012-06-29 11:40:00,10.9,10.91,10.89,10.9,19300.0,10.9,10.91,10.89,10.9,19300.0
2012-06-29 11:50:00,10.91,10.91,10.9,10.9,9800.0,10.91,10.91,10.9,10.9,9800.0
2012-06-29 12:00:00,10.91,10.92,10.9,10.92,18000.0,10.91,10.92,10.9,10.92,18000.0
2012-06-29 12:10:00,10.91,10.92,10.9,10.92,52600.0,10.91,10.92,10.9,10.92,52600.0
2012-06-29 12:20:00,10.93,10.94,10.92,10.93,44100.0,10.93,10.94,10.92,10.93,44100.0
2012-06-29 12:30:00,10.94,10.95,10.93,10.94,35500.0,10.94,10.95,10.93,10.94,35500.0
2012-06-29 12:40:00,10.94,10.96,10.93,10.94,40200.0,10.94,10.96,10.93,10.94,40200.0
2012-06-29 12:50:00,10.95,10.96,10.91,10.95,71600.0,10.95,10.96,10.91,10.95,71600.0
2012-06-29 13:00:00,10.96,10.97,10.95,10.96,14800.0,10.96,10.97,10.95,10.96,14800.0
2012-06-29 13:10:00,10.96,10.97,10.94,10.94,31400.0,10.96,10.97,10.94,10.94,31400.0
2012-06-29 13:20:00,10.94,10.95,10.94,10.94,6800.0,10.94,10.95,10.94,10.94,6800.0
2012-06-29 13:30:00,10.94,10.95,10.94,10.94,10500.0,10.94,10.95,10.94,10.94,10500.0
2012-06-29 13:40:00,10.95,10.95,10.93,10.93,32000.0,10.95,10.95,10.93,10.93,32000.0
2012-06-29 13:50:00,10.93,10.95,10.93,10.94,45700.0,10.93,10.95,10.93,10.94,45700.0
2012-06-29 14:00:00,10.95,10.95,10.94,10.95,22200.0,10.95,10.95,10.94,10.95,22200.0
2012-06-29 14:10:00,10.94,10.97,10.94,10.97,20300.0,10.94,10.97,10.94,10.97,20300.0
2012-06-29 14:20:00,10.96,10.99,10.96,10.99,43300.0,10.96,10.99,10.96,10.99,43300.0
2012-06-29 14:30:00,10.98,10.98,10.95,10.95,56800.0,10.98,10.98,10.95,10.95,56800.0
2012-06-29 14:40:00,10.96,10.99,10.96,10.98,36000.0,10.96,10.99,10.96,10.98,36000.0
2012-06-29 14:50:00,10.98,10.99,10.97,10.97,47400.0,10.98,10.99,10.97,10.97,47400.0
2012-06-29 15:00:00,10.97,10.97,10.94,10.94,49700.0,10.97,10.97,10.94,10.94,49700.0
2012-06-29 15:10:00,10.95,10.95,10.94,10.95,10800.0,10.95,10.95,10.94,10.95,10800.0
2012-06-29 15:20:00,10.95,10.95,10.94,10.95,26700.0,10.95,10.95,10.94,10.95,26700.0
2012-06-29 15:30:00,10.94,10.99,10.92,10.95,167500.0,10.94,10.99,10.92,10.95,167500.0
2012-06-29 15:40:00,10.96,10.99,10.95,10.98,98200.0,10.96,10.99,10.95,10.98,98200.0
2012-06-29 15:50:00,10.99,11.0,10.98,11.0,151600.0,10.99,11.0,10.98,11.0,151600.0
2012-07-02 09:30:00,11.08,11.2,10.96,11.03,232500.0,11.08,11.2,10.96,11.03,232500.0
2012-07-02 09:40:00,11.04,11.12,11.04,11.12,55600.0,11.04,11.12,11.04,11.12,55600.0
2012-07-02 09:50:00,11.12,11.13,11.04,11.04,41300.0,11.12,11.13,11.04,11.04,41300.0
2012-07-02 10:00:00,11.04,11.04,10.99,11.0,96000.0,11.04,11.04,10.99,11.0,96000.0
2012-07-02 10:10:00,11.0,11.05,11.0,11.05,24400.0,11.0,11.05,11.0,11.05,24400.0
2012-07-02 10:20:00,11.04,11.08,11.03,11.03,100700.0,11.04,11.08,11.03,11.03,100700.0
2012-07-02 10:30:00,11.04,11.04,11.01,11.02,24600.0,11.04,11.04,11.01,11.02,24600.0
2012-07-02 10:40:00,11.01,11.04,11.0,11.02,49800.0,11.01,11.04,11.0,11.02,49800.0
2012-07-02 10:50:00,11.02,11.05,11.01,11.02,111300.0,11.02,11.05,11.01,11.02,111300.0
2012-07-02 11:00:00,11.02,11.02,11.0,11.02,24400.0,11.02,11.02,11.0,11.02,24400.0
2012-07-02 11:10:00,11.02,11.02,10.97,11.01,52300.0,11.02,11.02,10.97,11.01,52300.0
2012-07-02 11:20:00,11.01,11.01,11.0,11.01,54900.0,11.01,11.01,11.0,11.01,54900.0
2012-07-02 11:30:00,11.0,11.03,11.0,11.03,149600.0,11.0,11.03,11.0,11.03,149600.0
2012-07-02 11:40:00,11.03,11.03,11.02,11.02,16200.0,11.03,11.03,11.02,11.02,16200.0
2012-07-02 11:50:00,11.02,11.13,11.02,11.11,220500.0,11.02,11.13,11.02,11.11,220500.0
2012-07-02 12:00:00,11.12,11.13,11.09,11.13,215300.0,11.12,11.13,11.09,11.13,215300.0
2012-07-02 12:10:00,11.13,11.34,11.12,11.26,604900.0,11.13,11.34,11.12,11.26,604900.0
2012-07-02 12:20:00,11.25,11.3,11.25,11.26,98700.0,11.25,11.3,11.25,11.26,98700.0
2012-07-02 12:30:00,11.25,11.26,11.19,11.19,311300.0,11.25,11.26,11.19,11.19,311300.0
2012-07-02 12:40:00,11.19,11.19,11.16,11.18,38300.0,11.19,11.19,11.16,11.18,38300.0
2012-07-02 12:50:00,11.18,11.21,11.17,11.2,65700.0,11.18,11.21,11.17,11.2,65700.0
2012-07-02 13:00:00,11.2,11.2,11.16,11.18,72200.0,11.2,11.2,11.16,11.18,72200.0
2012-07-02 13:10:00,11.18,11.21,11.17,11.21,110200.0,11.18,11.21,11.17,11.21,110200.0
2012-07-02 13:20:00,11.21,11.22,11.19,11.22,134900.0,11.21,11.22,11.19,11.22,134900.0
2012-07-02 13:30:00,11.21,11.24,11.19,11.2,161500.0,11.21,11.24,11.19,11.2,161500.0
2012-07-02 13:40:00,11.19,11.2,11.15,11.16,26500.0,11.19,11.2,11.15,11.16,26500.0
2012-07-02 13:50:00,11.16,11.16,11.13,11.15,49300.0,11.16,11.16,11.13,11.15,49300.0
2012-07-02 14:00:00,11.14,11.18,11.13,11.18,74300.0,11.14,11.18,11.13,11.18,74300.0
2012-07-02 14:10:00,11.18,11.21,11.17,11.21,92400.0,11.18,11.21,11.17,11.21,92400.0
2012-07-02 14:20:00,11.21,11.24,11.2,11.24,79100.0,11.21,11.24,11.2,11.24,79100.0
2012-07-02 14:30:00,11.24,11.25,11.23,11.25,103600.0,11.24,11.25,11.23,11.25,103600.0
2012-07-02 14:40:00,11.24,11.25,11.21,11.21,55500.0,11.24,11.25,11.21,11.21,55500.0
2012-07-02 14:50:00,11.21,11.21,11.19,11.2,30300.0,11.21,11.21,11.19,11.2,30300.0
2012-07-02 15:00:00,11.2,11.21,11.17,11.17,54700.0,11.2,11.21,11.17,11.17,54700.0
2012-07-02 15:10:00,11.17,11.2,11.16,11.18,171400.0,11.17,11.2,11.16,11.18,171400.0
2012-07-02 15:20:00,11.18,11.18,11.16,11.16,73400.0,11.18,11.18,11.16,11.16,73400.0
2012-07-02 15:30:00,11.17,11.19,11.16,11.19,55400.0,11.17,11.19,11.16,11.19,55400.0
2012-07-02 15:40:00,11.19,11.25,11.18,11.25,96500.0,11.19,11.25,11.18,11.25,96500.0
2012-07-02 15:50:00,11.24,11.25,11.19,11.22,296800.0,11.24,11.25,11.19,11.22,296800.0
2012-07-03 09:30:00,11.25,11.3,11.2,11.3,48700.0,11.25,11.3,11.2,11.3,48700.0
2012-07-03 09:40:00,11.3,11.41,11.3,11.4,117600.0,11.3,11.41,11.3,11.4,117600.0
2012-07-03 09:50:00,11.41,11.5,11.4,11.49,226200.0,11.41,11.5,11.4,11.49,226200.0
2012-07-03 10:00:00,11.48,11.51,11.47,11.49,75200.0,11.48,11.51,11.47,11.49,75200.0
2012-07-03 10:10:00,11.49,11.49,11.41,11.43,182200.0,11.49,11.49,11.41,11.43,182200.0
2012-07-03 10:20:00,11.43,11.43,11.41,11.41,50000.0,11.43,11.43,11.41,11.41,50000.0
2012-07-03 10:30:00,11.42,11.43,11.4,11.41,81400.0,11.42,11.43,11.4,11.41,81400.0
2012-07-03 10:40:00,11.41,11.45,11.4,11.44,56500.0,11.41,11.45,11.4,11.44,56500.0
2012-07-03 10:50:00,11.44,11.47,11.44,11.46,45400.0,11.44,11.47,11.44,11.46,45400.0
2012-07-03 11:00:00,11.46,11.49,11.46,11.49,98500.0,11.46,11.49,11.46,11.49,98500.0
2012-07-03 11:10:00,11.49,11.5,11.48,11.5,33000.0,11.49,11.5,11.48,11.5,33000.0
2012-07-03 11:20:00,11.5,11.56,11.49,11.56,180300.0,11.5,11.56,11.49,11.56,180300.0
2012-07-03 11:30:00,11.55,11.55,11.51,11.54,94400.0,11.55,11.55,11.51,11.54,94400.0
2012-07-03 11:40:00,11.54,11.58,11.54,11.56,163300.0,11.54,11.58,11.54,11.56,163300.0
2012-07-03 11:50:00,11.56,11.58,11.54,11.58,227300.0,11.56,11.58,11.54,11.58,227300.0
2012-07-03 12:00:00,11.58,11.61,11.55,11.55,145000.0,11.58,11.61,11.55,11.55,145000.0
2012-07-03 12:10:00,11.55,11.57,11.55,11.55,96500.0,11.55,11.57,11.55,11.55,96500.0
2012-07-03 12:20:00,11.56,11.58,11.53,11.56,115500.0,11.56,11.58,11.53,11.56,115500.0
2012-07-03 12:30:00,11.57,11.57,11.53,11.55,144200.0,11.57,11.57,11.53,11.55,144200.0
2012-07-03 12:40:00,11.55,11.55,11.51,11.53,166400.0,11.55,11.55,11.51,11.53,166400.0
2012-07-03 12:50:00,11.53,11.54,11.5,11.53,260200.0,11.53,11.54,11.5,11.53,260200.0
2012-07-05 09:30:00,11.45,11.55,11.45,11.54,69200.0,11.45,11.55,11.45,11.54,69200.0
2012-07-05 09:40:00,11.53,11.58,11.52,11.58,80700.0,11.53,11.58,11.52,11.58,80700.0
2012-07-05 09:50:00,11.58,11.66,11.55,11.65,352800.0,11.58,11.66,11.55,11.65,352800.0
2012-07-05 10:00:00,11.63,11.68,11.52,11.53,427800.0,11.63,11.68,11.52,11.53,427800.0
2012-07-05 10:10:00,11.52,11.53,11.48,11.51,69800.0,11.52,11.53,11.48,11.51,69800.0
2012-07-05 10:20:00,11.52,11.6,11.52,11.58,86000.0,11.52,11.6,11.52,11.58,86000.0
2012-07-05 10:30:00,11.58,11.63,11.58,11.62,146300.0,11.58,11.63,11.58,11.62,146300.0
2012-07-05 10:40:00,11.62,11.7,11.62,11.68,175800.0,11.62,11.7,11.62,11.68,175800.0
2012-07-05 10:50:00,11.68,11.68,11.62,11.63,110000.0,11.68,11.68,11.62,11.63,110000.0
2012-07-05 11:00:00,11.63,11.72,11.63,11.71,100700.0,11.63,11.72,11.63,11.71,100700.0
2012-07-05 11:10:00,11.7,11.7,11.66,11.66,25800.0,11.7,11.7,11.66,11.66,25800.0
2012-07-05 11:20:00,11.66,11.67,11.63,11.64,161600.0,11.66,11.67,11.63,11.64,161600.0
2012-07-05 11:30:00,11.65,11.65,11.62,11.62,23400.0,11.65,11.65,11.62,11.62,23400.0
2012-07-05 11:40:00,11.62,11.62,11.59,11.61,41300.0,11.62,11.62,11.59,11.61,41300.0
2012-07-05 11:50:00,11.62,11.64,11.61,11.64,19700.0,11.62,11.64,11.61,11.64,19700.0
2012-07-05 12:00:00,11.64,11.64,11.62,11.62,13700.0,11.64,11.64,11.62,11.62,13700.0
2012-07-05 12:10:00,11.62,11.63,11.62,11.62,5900.0,11.62,11.63,11.62,11.62,5900.0
2012-07-05 12:20:00,11.62,11.63,11.61,11.63,31100.0,11.62,11.63,11.61,11.63,31100.0
2012-07-05 12:30:00,11.62,11.63,11.61,11.61,18200.0,11.62,11.63,11.61,11.61,18200.0
2012-07-05 12:40:00,11.61,11.62,11.6,11.6,50000.0,11.61,11.62,11.6,11.6,50000.0
2012-07-05 12:50:00,11.6,11.61,11.6,11.61,21500.0,11.6,11.61,11.6,11.61,21500.0
2012-07-05 13:00:00,11.61,11.63,11.6,11.63,26700.0,11.61,11.63,11.6,11.63,26700.0
2012-07-05 13:10:00,11.63,11.63,11.61,11.62,18300.0,11.63,11.63,11.61,11.62,18300.0
2012-07-05 13:20:00,11.62,11.64,11.61,11.64,56500.0,11.62,11.64,11.61,11.64,56500.0
2012-07-05 13:30:00,11.63,11.65,11.63,11.63,41600.0,11.63,11.65,11.63,11.63,41600.0
2012-07-05 13:40:00,11.64,11.66,11.63,11.64,69800.0,11.64,11.66,11.63,11.64,69800.0
2012-07-05 13:50:00,11.64,11.65,11.64,11.64,8300.0,11.64,11.65,11.64,11.64,8300.0
2012-07-05 14:00:00,11.64,11.65,11.64,11.64,15400.0,11.64,11.65,11.64,11.64,15400.0
2012-07-05 14:10:00,11.65,11.66,11.63,11.66,99800.0,11.65,11.66,11.63,11.66,99800.0
2012-07-05 14:20:00,11.65,11.67,11.65,11.67,14900.0,11.65,11.67,11.65,11.67,14900.0
2012-07-05 14:30:00,11.66,11.67,11.66,11.67,17400.0,11.66,11.67,11.66,11.67,17400.0
2012-07-05 14:40:00,11.67,11.68,11.66,11.67,49300.0,11.67,11.68,11.66,11.67,49300.0
2012-07-05 14:50:00,11.67,11.68,11.66,11.67,36600.0,11.67,11.68,11.66,11.67,36600.0
2012-07-05 15:00:00,11.66,11.69,11.65,11.69,99100.0,11.66,11.69,11.65,11.69,99100.0
2012-07-05 15:10:00,11.69,11.69,11.66,11.67,40500.0,11.69,11.69,11.66,11.67,40500.0
2012-07-05 15:20:00,11.66,11.71,11.66,11.71,146300.0,11.66,11.71,11.66,11.71,146300.0
2012-07-05 15:30:00,11.7,11.71,11.68,11.71,122200.0,11.7,11.71,11.68,11.71,122200.0
2012-07-05 15:40:00,11.71,11.71,11.7,11.71,75700.0,11.71,11.71,11.7,11.71,75700.0
2012-07-05 15:50:00,11.71,11.74,11.68,11.71,341100.0,11.71,11.74,11.68,11.71,341100.0
2012-07-06 09:30:00,11.58,11.63,11.49,11.51,77700.0,11.58,11.63,11.49,11.51,77700.0
2012-07-06 09:40:00,11.51,11.52,11.45,11.47,51800.0,11.51,11.52,11.45,11.47,51800.0
2012-07-06 09:50:00,11.47,11.47,11.4,11.44,53300.0,11.47,11.47,11.4,11.44,53300.0
2012-07-06 10:00:00,11.43,11.44,11.4,11.4,25600.0,11.43,11.44,11.4,11.4,25600.0
2012-07-06 10:10:00,11.41,11.42,11.38,11.41,134600.0,11.41,11.42,11.38,11.41,134600.0
2012-07-06 10:20:00,11.41,11.45,11.41,11.42,33800.0,11.41,11.45,11.41,11.42,33800.0
2012-07-06 10:30:00,11.42,11.42,11.37,11.38,47400.0,11.42,11.42,11.37,11.38,47400.0
2012-07-06 10:40:00,11.39,11.39,11.35,11.35,33000.0,11.39,11.39,11.35,11.35,33000.0
2012-07-06 10:50:00,11.36,11.37,11.35,11.36,40600.0,11.36,11.37,11.35,11.36,40600.0
2012-07-06 11:00:00,11.35,11.36,11.34,11.35,37600.0,11.35,11.36,11.34,11.35,37600.0
2012-07-06 11:10:00,11.35,11.37,11.34,11.37,28700.0,11.35,11.37,11.34,11.37,28700.0
2012-07-06 11:20:00,11.37,11.37,11.36,11.37,16000.0,11.37,11.37,11.36,11.37,16000.0
2012-07-06 11:30:00,11.37,11.39,11.37,11.39,25100.0,11.37,11.39,11.37,11.39,25100.0
2012-07-06 11:40:00,11.38,11.39,11.38,11.39,13000.0,11.38,11.39,11.38,11.39,13000.0
2012-07-06 11:50:00,11.39,11.39,11.38,11.39,36600.0,11.39,11.39,11.38,11.39,36600.0
2012-07-06 12:00:00,11.38,11.4,11.37,11.38,70900.0,11.38,11.4,11.37,11.38,70900.0
2012-07-06 12:10:00,11.38,11.39,11.38,11.39,36100.0,11.38,11.39,11.38,11.39,36100.0
2012-07-06 12:20:00,11.38,11.39,11.37,11.38,71400.0,11.38,11.39,11.37,11.38,71400.0
2012-07-06 12:30:00,11.38,11.39,11.37,11.39,23900.0,11.38,11.39,11.37,11.39,23900.0
2012-07-06 12:40:00,11.39,11.4,11.37,11.4,35900.0,11.39,11.4,11.37,11.4,35900.0
2012-07-06 12:50:00,11.4,11.44,11.4,11.44,33800.0,11.4,11.44,11.4,11.44,33800.0
2012-07-06 13:00:00,11.44,11.44,11.39,11.41,54000.0,11.44,11.44,11.39,11.41,54000.0
2012-07-06 13:10:00,11.41,11.41,11.37,11.38,125600.0,11.41,11.41,11.37,11.38,125600.0
2012-07-06 13:20:00,11.38,11.38,11.36,11.37,116600.0,11.38,11.38,11.36,11.37,116600.0
2012-07-06 13:30:00,11.37,11.37,11.36,11.37,14900.0,11.37,11.37,11.36,11.37,14900.0
2012-07-06 13:40:00,11.37,11.38,11.36,11.38,50200.0,11.37,11.38,11.36,11.38,50200.0
2012-07-06 13:50:00,11.38,11.38,11.37,11.37,33600.0,11.38,11.38,11.37,11.37,33600.0
2012-07-06 14:00:00,11.37,11.38,11.37,11.38,37200.0,11.37,11.38,11.37,11.38,37200.0
2012-07-06 14:10:00,11.37,11.38,11.36,11.36,22400.0,11.37,11.38,11.36,11.36,22400.0
2012-07-06 14:20:00,11.36,11.37,11.34,11.35,62400.0,11.36,11.37,11.34,11.35,62400.0
2012-07-06 14:30:00,11.35,11.35,11.34,11.34,32900.0,11.35,11.35,11.34,11.34,32900.0
2012-07-06 14:40:00,11.35,11.35,11.33,11.33,25700.0,11.35,11.35,11.33,11.33,25700.0
2012-07-06 14:50:00,11.33,11.34,11.32,11.34,51200.0,11.33,11.34,11.32,11.34,51200.0
2012-07-06 15:00:00,11.34,11.34,11.33,11.34,34600.0,11.34,11.34,11.33,11.34,34600.0
2012-07-06 15:10:00,11.34,11.39,11.33,11.39,108800.0,11.34,11.39,11.33,11.39,108800.0
2012-07-06 15:20:00,11.39,11.4,11.38,11.4,50600.0,11.39,11.4,11.38,11.4,50600.0
2012-07-06 15:30:00,11.4,11.41,11.39,11.41,63600.0,11.4,11.41,11.39,11.41,63600.0
2012-07-06 15:40:00,11.4,11.44,11.39,11.39,374500.0,11.4,11.44,11.39,11.39,374500.0
2012-07-06 15:50:00,11.39,11.43,11.37,11.42,214400.0,11.39,11.43,11.37,11.42,214400.0
2012-07-09 09:30:00,11.38,11.49,11.38,11.46,26700.0,11.38,11.49,11.38,11.46,26700.0
2012-07-09 09:40:00,11.45,11.45,11.37,11.39,43100.0,11.45,11.45,11.37,11.39,43100.0
2012-07-09 09:50:00,11.39,11.39,11.34,11.34,21500.0,11.39,11.39,11.34,11.34,21500.0
2012-07-09 10:00:00,11.34,11.35,11.32,11.32,39600.0,11.34,11.35,11.32,11.32,39600.0
2012-07-09 10:10:00,11.31,11.32,11.3,11.31,39900.0,11.31,11.32,11.3,11.31,39900.0
2012-07-09 10:20:00,11.3,11.3,11.28,11.29,28800.0,11.3,11.3,11.28,11.29,28800.0
2012-07-09 10:30:00,11.29,11.3,11.26,11.3,43300.0,11.29,11.3,11.26,11.3,43300.0
2012-07-09 10:40:00,11.3,11.3,11.27,11.29,60700.0,11.3,11.3,11.27,11.29,60700.0
2012-07-09 10:50:00,11.3,11.3,11.26,11.28,44000.0,11.3,11.3,11.26,11.28,44000.0
2012-07-09 11:00:00,11.27,11.28,11.27,11.27,13500.0,11.27,11.28,11.27,11.27,13500.0
2012-07-09 11:10:00,11.27,11.29,11.24,11.29,32400.0,11.27,11.29,11.24,11.29,32400.0
2012-07-09 11:20:00,11.29,11.29,11.26,11.26,146800.0,11.29,11.29,11.26,11.26,146800.0
2012-07-09 11:30:00,11.26,11.26,11.19,11.2,45700.0,11.26,11.26,11.19,11.2,45700.0
2012-07-09 11:40:00,11.19,11.24,11.19,11.21,133200.0,11.19,11.24,11.19,11.21,133200.0
2012-07-09 11:50:00,11.21,11.22,11.2,11.21,19700.0,11.21,11.22,11.2,11.21,19700.0
2012-07-09 12:00:00,11.2,11.22,11.2,11.21,18200.0,11.2,11.22,11.2,11.21,18200.0
2012-07-09 12:10:00,11.21,11.23,11.21,11.22,9100.0,11.21,11.23,11.21,11.22,9100.0
2012-07-09 12:20:00,11.22,11.24,11.22,11.23,12900.0,11.22,11.24,11.22,11.23,12900.0
2012-07-09 12:30:00,11.23,11.24,11.2,11.21,25100.0,11.23,11.24,11.2,11.21,25100.0
2012-07-09 12:40:00,11.21,11.23,11.21,11.21,24400.0,11.21,11.23,11.21,11.21,24400.0
2012-07-09 12:50:00,11.22,11.23,11.21,11.23,6900.0,11.22,11.23,11.21,11.23,6900.0
2012-07-09 13:00:00,11.23,11.23,11.21,11.22,16300.0,11.23,11.23,11.21,11.22,16300.0
2012-07-09 13:10:00,11.22,11.22,11.21,11.21,5700.0,11.22,11.22,11.21,11.21,5700.0
2012-07-09 13:20:00,11.22,11.25,11.22,11.25,82700.0,11.22,11.25,11.22,11.25,82700.0
2012-07-09 13:30:00,11.25,11.26,11.24,11.26,7000.0,11.25,11.26,11.24,11.26,7000.0
2012-07-09 13:40:00,11.26,11.27,11.25,11.26,33000.0,11.26,11.27,11.25,11.26,33000.0
2012-07-09 13:50:00,11.26,11.26,11.25,11.26,2800.0,11.26,11.26,11.25,11.26,2800.0
2012-07-09 14:00:00,11.25,11.26,11.23,11.23,23000.0,11.25,11.26,11.23,11.23,23000.0
2012-07-09 14:10:00,11.23,11.24,11.21,11.22,102300.0,11.23,11.24,11.21,11.22,102300.0
2012-07-09 14:20:00,11.21,11.21,11.19,11.19,32900.0,11.21,11.21,11.19,11.19,32900.0
2012-07-09 14:30:00,11.19,11.2,11.17,11.18,63000.0,11.19,11.2,11.17,11.18,63000.0
2012-07-09 14:40:00,11.17,11.18,11.14,11.14,36200.0,11.17,11.18,11.14,11.14,36200.0
2012-07-09 14:50:00,11.15,11.16,11.14,11.14,76700.0,11.15,11.16,11.14,11.14,76700.0
2012-07-09 15:00:00,11.14,11.16,11.13,11.15,322600.0,11.14,11.16,11.13,11.15,322600.0
2012-07-09 15:10:00,11.15,11.16,11.14,11.15,220900.0,11.15,11.16,11.14,11.15,220900.0
2012-07-09 15:20:00,11.16,11.17,11.13,11.15,289200.0,11.16,11.17,11.13,11.15,289200.0
2012-07-09 15:30:00,11.16,11.16,11.14,11.15,113200.0,11.16,11.16,11.14,11.15,113200.0
2012-07-09 15:40:00,11.15,11.2,11.13,11.18,198400.0,11.15,11.2,11.13,11.18,198400.0
2012-07-09 15:50:00,11.19,11.21,11.17,11.18,364000.0,11.19,11.21,11.17,11.18,364000.0
2012-07-10 09:30:00,11.35,11.39,11.3,11.35,57400.0,11.35,11.39,11.3,11.35,57400.0
2012-07-10 09:40:00,11.36,11.36,11.29,11.3,32000.0,11.36,11.36,11.29,11.3,32000.0
2012-07-10 09:50:00,11.3,11.31,11.27,11.29,219400.0,11.3,11.31,11.27,11.29,219400.0
2012-07-10 10:00:00,11.29,11.33,11.26,11.29,75200.0,11.29,11.33,11.26,11.29,75200.0
2012-07-10 10:10:00,11.28,11.28,11.24,11.24,48200.0,11.28,11.28,11.24,11.24,48200.0
2012-07-10 10:20:00,11.23,11.25,11.21,11.24,126800.0,11.23,11.25,11.21,11.24,126800.0
2012-07-10 10:30:00,11.24,11.26,11.2,11.2,96100.0,11.24,11.26,11.2,11.2,96100.0
2012-07-10 10:40:00,11.2,11.2,11.16,11.17,205000.0,11.2,11.2,11.16,11.17,205000.0
2012-07-10 10:50:00,11.17,11.19,11.15,11.19,84100.0,11.17,11.19,11.15,11.19,84100.0
2012-07-10 11:00:00,11.18,11.18,11.12,11.13,60600.0,11.18,11.18,11.12,11.13,60600.0
2012-07-10 11:10:00,11.13,11.15,11.12,11.15,23400.0,11.13,11.15,11.12,11.15,23400.0
2012-07-10 11:20:00,11.15,11.16,11.13,11.15,52800.0,11.15,11.16,11.13,11.15,52800.0
2012-07-10 11:30:00,11.14,11.15,11.12,11.15,47900.0,11.14,11.15,11.12,11.15,47900.0
2012-07-10 11:40:00,11.15,11.18,11.13,11.18,43500.0,11.15,11.18,11.13,11.18,43500.0
2012-07-10 11:50:00,11.18,11.2,11.17,11.2,77200.0,11.18,11.2,11.17,11.2,77200.0
2012-07-10 12:00:00,11.2,11.22,11.19,11.22,16900.0,11.2,11.22,11.19,11.22,16900.0
2012-07-10 12:10:00,11.21,11.21,11.16,11.17,57800.0,11.21,11.21,11.16,11.17,57800.0
2012-07-10 12:20:00,11.17,11.18,11.16,11.17,123700.0,11.17,11.18,11.16,11.17,123700.0
2012-07-10 12:30:00,11.16,11.19,11.16,11.18,34900.0,11.16,11.19,11.16,11.18,34900.0
2012-07-10 12:40:00,11.18,11.18,11.13,11.14,57600.0,11.18,11.18,11.13,11.14,57600.0
2012-07-10 12:50:00,11.13,11.14,11.13,11.13,24600.0,11.13,11.14,11.13,11.13,24600.0
2012-07-10 13:00:00,11.13,11.15,11.13,11.15,14200.0,11.13,11.15,11.13,11.15,14200.0
2012-07-10 13:10:00,11.15,11.16,11.14,11.15,167400.0,11.15,11.16,11.14,11.15,167400.0
2012-07-10 13:20:00,11.15,11.15,11.13,11.15,88700.0,11.15,11.15,11.13,11.15,88700.0
2012-07-10 13:30:00,11.15,11.15,11.13,11.14,91900.0,11.15,11.15,11.13,11.14,91900.0
2012-07-10 13:40:00,11.14,11.15,11.09,11.1,99000.0,11.14,11.15,11.09,11.1,99000.0
2012-07-10 13:50:00,11.1,11.1,11.05,11.06,300000.0,11.1,11.1,11.05,11.06,300000.0
2012-07-10 14:00:00,11.06,11.09,11.06,11.08,54500.0,11.06,11.09,11.06,11.08,54500.0
2012-07-10 14:10:00,11.08,11.09,11.07,11.08,60100.0,11.08,11.09,11.07,11.08,60100.0
2012-07-10 14:20:00,11.08,11.1,11.07,11.09,181500.0,11.08,11.1,11.07,11.09,181500.0
2012-07-10 14:30:00,11.08,11.09,11.04,11.06,52400.0,11.08,11.09,11.04,11.06,52400.0
2012-07-10 14:40:00,11.05,11.06,11.02,11.02,73800.0,11.05,11.06,11.02,11.02,73800.0
2012-07-10 14:50:00,11.03,11.03,10.99,11.03,144700.0,11.03,11.03,10.99,11.03,144700.0
2012-07-10 15:00:00,11.03,11.05,10.99,11.02,419900.0,11.03,11.05,10.99,11.02,419900.0
2012-07-10 15:10:00,11.02,11.02,10.97,11.01,60000.0,11.02,11.02,10.97,11.01,60000.0
2012-07-10 15:20:00,11.01,11.04,10.97,10.98,118200.0,11.01,11.04,10.97,10.98,118200.0
2012-07-10 15:30:00,10.98,11.0,10.96,10.97,130800.0,10.98,11.0,10.96,10.97,130800.0
2012-07-10 15:40:00,10.97,11.0,10.96,11.0,150000.0,10.97,11.0,10.96,11.0,150000.0
2012-07-10 15:50:00,11.0,11.03,11.0,11.01,404300.0,11.0,11.03,11.0,11.01,404300.0
2012-07-11 09:30:00,11.05,11.09,11.01,11.06,58900.0,11.05,11.09,11.01,11.06,58900.0
2012-07-11 09:40:00,11.05,11.07,11.03,11.07,63900.0,11.05,11.07,11.03,11.07,63900.0
2012-07-11 09:50:00,11.07,11.17,11.07,11.16,113600.0,11.07,11.17,11.07,11.16,113600.0
2012-07-11 10:00:00,11.15,11.21,11.11,11.19,188000.0,11.15,11.21,11.11,11.19,188000.0
2012-07-11 10:10:00,11.19,11.22,11.17,11.19,233000.0,11.19,11.22,11.17,11.19,233000.0
2012-07-11 10:20:00,11.19,11.23,11.19,11.2,102700.0,11.19,11.23,11.19,11.2,102700.0
2012-07-11 10:30:00,11.2,11.21,11.18,11.19,84900.0,11.2,11.21,11.18,11.19,84900.0
2012-07-11 10:40:00,11.19,11.21,11.17,11.18,47500.0,11.19,11.21,11.17,11.18,47500.0
2012-07-11 10:50:00,11.18,11.18,11.14,11.16,72100.0,11.18,11.18,11.14,11.16,72100.0
2012-07-11 11:00:00,11.16,11.17,11.14,11.16,78300.0,11.16,11.17,11.14,11.16,78300.0
2012-07-11 11:10:00,11.16,11.17,11.08,11.08,83500.0,11.16,11.17,11.08,11.08,83500.0
2012-07-11 11:20:00,11.08,11.09,11.06,11.07,37400.0,11.08,11.09,11.06,11.07,37400.0
2012-07-11 11:30:00,11.07,11.08,11.05,11.08,132900.0,11.07,11.08,11.05,11.08,132900.0
2012-07-11 11:40:00,11.08,11.09,11.07,11.09,16500.0,11.08,11.09,11.07,11.09,16500.0
2012-07-11 11:50:00,11.09,11.12,11.08,11.12,27000.0,11.09,11.12,11.08,11.12,27000.0
2012-07-11 12:00:00,11.11,11.15,11.11,11.15,40400.0,11.11,11.15,11.11,11.15,40400.0
2012-07-11 12:10:00,11.15,11.15,11.13,11.15,49200.0,11.15,11.15,11.13,11.15,49200.0
2012-07-11 12:20:00,11.15,11.15,11.11,11.12,32400.0,11.15,11.15,11.11,11.12,32400.0
2012-07-11 12:30:00,11.11,11.12,11.11,11.12,12500.0,11.11,11.12,11.11,11.12,12500.0
2012-07-11 12:40:00,11.11,11.13,11.1,11.12,50800.0,11.11,11.13,11.1,11.12,50800.0
2012-07-11 12:50:00,11.12,11.13,11.11,11.12,24800.0,11.12,11.13,11.11,11.12,24800.0
2012-07-11 13:00:00,11.12,11.12,11.09,11.1,52900.0,11.12,11.12,11.09,11.1,52900.0
2012-07-11 13:10:00,11.1,11.11,11.06,11.06,21600.0,11.1,11.11,11.06,11.06,21600.0
2012-07-11 13:20:00,11.06,11.08,11.05,11.07,20400.0,11.06,11.08,11.05,11.07,20400.0
2012-07-11 13:30:00,11.07,11.09,11.06,11.08,164900.0,11.07,11.09,11.06,11.08,164900.0
2012-07-11 13:40:00,11.08,11.1,11.08,11.1,61200.0,11.08,11.1,11.08,11.1,61200.0
2012-07-11 13:50:00,11.1,11.11,11.09,11.1,63100.0,11.1,11.11,11.09,11.1,63100.0
2012-07-11 14:00:00,11.1,11.11,11.05,11.08,309000.0,11.1,11.11,11.05,11.08,309000.0
2012-07-11 14:10:00,11.07,11.08,11.0,11.0,279400.0,11.07,11.08,11.0,11.0,279400.0
2012-07-11 14:20:00,11.01,11.01,10.93,10.95,269500.0,11.01,11.01,10.93,10.95,269500.0
2012-07-11 14:30:00,10.94,10.95,10.9,10.91,116200.0,10.94,10.95,10.9,10.91,116200.0
2012-07-11 14:40:00,10.91,10.93,10.89,10.92,272500.0,10.91,10.93,10.89,10.92,272500.0
2012-07-11 14:50:00,10.93,11.0,10.93,10.99,68200.0,10.93,11.0,10.93,10.99,68200.0
2012-07-11 15:00:00,10.99,11.02,10.98,11.02,95400.0,10.99,11.02,10.98,11.02,95400.0
2012-07-11 15:10:00,11.02,11.05,11.01,11.04,35800.0,11.02,11.05,11.01,11.04,35800.0
2012-07-11 15:20:00,11.05,11.05,11.02,11.03,75500.0,11.05,11.05,11.02,11.03,75500.0
2012-07-11 15:30:00,11.02,11.06,11.02,11.05,240000.0,11.02,11.06,11.02,11.05,240000.0
2012-07-11 15:40:00,11.05,11.14,11.05,11.1,158600.0,11.05,11.14,11.05,11.1,158600.0
2012-07-11 15:50:00,11.09,11.1,11.02,11.05,372900.0,11.09,11.1,11.02,11.05,372900.0
2012-07-12 09:30:00,10.97,11.09,10.95,11.03,233000.0,10.97,11.09,10.95,11.03,233000.0
2012-07-12 09:40:00,11.03,11.06,10.89,10.92,295600.0,11.03,11.06,10.89,10.92,295600.0
2012-07-12 09:50:00,10.91,10.96,10.88,10.96,142800.0,10.91,10.96,10.88,10.96,142800.0
2012-07-12 10:00:00,10.96,10.98,10.91,10.96,130800.0,10.96,10.98,10.91,10.96,130800.0
2012-07-12 10:10:00,10.96,10.96,10.9,10.9,119200.0,10.96,10.96,10.9,10.9,119200.0
2012-07-12 10:20:00,10.91,10.93,10.88,10.92,170600.0,10.91,10.93,10.88,10.92,170600.0
2012-07-12 10:30:00,10.93,10.93,10.89,10.89,275100.0,10.93,10.93,10.89,10.89,275100.0
2012-07-12 10:40:00,10.89,10.9,10.84,10.86,131700.0,10.89,10.9,10.84,10.86,131700.0
2012-07-12 10:50:00,10.86,10.87,10.83,10.86,330000.0,10.86,10.87,10.83,10.86,330000.0
2012-07-12 11:00:00,10.86,10.88,10.86,10.88,35200.0,10.86,10.88,10.86,10.88,35200.0
2012-07-12 11:10:00,10.88,10.88,10.86,10.86,51100.0,10.88,10.88,10.86,10.86,51100.0
2012-07-12 11:20:00,10.87,10.92,10.84,10.9,120300.0,10.87,10.92,10.84,10.9,120300.0
2012-07-12 11:30:00,10.9,10.91,10.89,10.9,41900.0,10.9,10.91,10.89,10.9,41900.0
2012-07-12 11:40:00,10.9,10.96,10.89,10.96,83700.0,10.9,10.96,10.89,10.96,83700.0
2012-07-12 11:50:00,10.96,11.01,10.96,10.97,51400.0,10.96,11.01,10.96,10.97,51400.0
2012-07-12 12:00:00,10.97,10.98,10.95,10.96,48100.0,10.97,10.98,10.95,10.96,48100.0
2012-07-12 12:10:00,10.97,10.97,10.94,10.96,122300.0,10.97,10.97,10.94,10.96,122300.0
2012-07-12 12:20:00,10.96,10.96,10.92,10.93,32600.0,10.96,10.96,10.92,10.93,32600.0
2012-07-12 12:30:00,10.93,10.94,10.9,10.91,57800.0,10.93,10.94,10.9,10.91,57800.0
2012-07-12 12:40:00,10.91,10.92,10.9,10.92,74400.0,10.91,10.92,10.9,10.92,74400.0
2012-07-12 12:50:00,10.92,10.95,10.92,10.95,37400.0,10.92,10.95,10.92,10.95,37400.0
2012-07-12 13:00:00,10.95,10.96,10.93,10.96,81500.0,10.95,10.96,10.93,10.96,81500.0
2012-07-12 13:10:00,10.96,10.97,10.93,10.96,323500.0,10.96,10.97,10.93,10.96,323500.0
2012-07-12 13:20:00,10.96,11.02,10.96,10.97,101100.0,10.96,11.02,10.96,10.97,101100.0
2012-07-12 13:30:00,10.98,11.0,10.97,10.97,48500.0,10.98,11.0,10.97,10.97,48500.0
2012-07-12 13:40:00,10.97,10.99,10.95,10.98,45800.0,10.97,10.99,10.95,10.98,45800.0
2012-07-12 13:50:00,10.99,10.99,10.93,10.93,47500.0,10.99,10.99,10.93,10.93,47500.0
2012-07-12 14:00:00,10.93,10.99,10.91,10.97,204400.0,10.93,10.99,10.91,10.97,204400.0
2012-07-12 14:10:00,10.96,10.97,10.93,10.95,118700.0,10.96,10.97,10.93,10.95,118700.0
2012-07-12 14:20:00,10.95,10.96,10.93,10.96,72500.0,10.95,10.96,10.93,10.96,72500.0
2012-07-12 14:30:00,10.95,10.97,10.94,10.95,272900.0,10.95,10.97,10.94,10.95,272900.0
2012-07-12 14:40:00,10.95,10.97,10.94,10.95,161700.0,10.95,10.97,10.94,10.95,161700.0
2012-07-12 14:50:00,10.95,10.97,10.93,10.96,247000.0,10.95,10.97,10.93,10.96,247000.0
2012-07-12 15:00:00,10.96,10.96,10.94,10.95,209400.0,10.96,10.96,10.94,10.95,209400.0
2012-07-12 15:10:00,10.95,10.95,10.93,10.93,313400.0,10.95,10.95,10.93,10.93,313400.0
2012-07-12 15:20:00,10.94,10.95,10.94,10.95,295200.0,10.94,10.95,10.94,10.95,295200.0
2012-07-12 15:30:00,10.95,10.95,10.89,10.9,469800.0,10.95,10.95,10.89,10.9,469800.0
2012-07-12 15:40:00,10.9,10.92,10.87,10.88,492400.0,10.9,10.92,10.87,10.88,492400.0
2012-07-12 15:50:00,10.88,10.89,10.84,10.86,618100.0,10.88,10.89,10.84,10.86,618100.0
2012-07-13 09:30:00,10.9,10.94,10.86,10.88,126800.0,10.9,10.94,10.86,10.88,126800.0
2012-07-13 09:40:00,10.88,10.9,10.86,10.87,196900.0,10.88,10.9,10.86,10.87,196900.0
2012-07-13 09:50:00,10.87,10.88,10.84,10.88,177100.0,10.87,10.88,10.84,10.88,177100.0
2012-07-13 10:00:00,10.88,10.99,10.88,10.97,248500.0,10.88,10.99,10.88,10.97,248500.0
2012-07-13 10:10:00,10.97,10.98,10.95,10.96,127300.0,10.97,10.98,10.95,10.96,127300.0
2012-07-13 10:20:00,10.97,11.0,10.95,10.97,197400.0,10.97,11.0,10.95,10.97,197400.0
2012-07-13 10:30:00,10.97,11.0,10.96,11.0,121200.0,10.97,11.0,10.96,11.0,121200.0
2012-07-13 10:40:00,11.0,11.04,11.0,11.02,203200.0,11.0,11.04,11.0,11.02,203200.0
2012-07-13 10:50:00,11.03,11.03,11.0,11.01,28200.0,11.03,11.03,11.0,11.01,28200.0
2012-07-13 11:00:00,11.01,11.01,10.96,10.99,129500.0,11.01,11.01,10.96,10.99,129500.0
2012-07-13 11:10:00,10.99,11.0,10.97,11.0,21300.0,10.99,11.0,10.97,11.0,21300.0
2012-07-13 11:20:00,11.0,11.0,10.99,11.0,106900.0,11.0,11.0,10.99,11.0,106900.0
2012-07-13 11:30:00,11.0,11.0,10.99,11.0,203900.0,11.0,11.0,10.99,11.0,203900.0
2012-07-13 11:40:00,11.0,11.0,10.99,10.99,58100.0,11.0,11.0,10.99,10.99,58100.0
2012-07-13 11:50:00,11.0,11.0,10.99,11.0,16000.0,11.0,11.0,10.99,11.0,16000.0
2012-07-13 12:00:00,11.0,11.0,10.99,11.0,33600.0,11.0,11.0,10.99,11.0,33600.0
2012-07-13 12:10:00,11.0,11.0,10.98,11.0,142400.0,11.0,11.0,10.98,11.0,142400.0
2012-07-13 12:20:00,11.0,11.0,10.99,11.0,27300.0,11.0,11.0,10.99,11.0,27300.0
2012-07-13 12:30:00,11.0,11.0,10.99,10.99,49900.0,11.0,11.0,10.99,10.99,49900.0
2012-07-13 12:40:00,10.99,11.0,10.98,11.0,15800.0,10.99,11.0,10.98,11.0,15800.0
2012-07-13 12:50:00,11.0,11.0,10.98,10.98,39100.0,11.0,11.0,10.98,10.98,39100.0
2012-07-13 13:00:00,10.99,11.0,10.96,10.97,46900.0,10.99,11.0,10.96,10.97,46900.0
2012-07-13 13:10:00,10.97,10.99,10.97,10.98,18100.0,10.97,10.99,10.97,10.98,18100.0
2012-07-13 13:20:00,10.98,10.99,10.98,10.98,32600.0,10.98,10.99,10.98,10.98,32600.0
2012-07-13 13:30:00,10.98,10.99,10.98,10.99,14500.0,10.98,10.99,10.98,10.99,14500.0
2012-07-13 13:40:00,10.99,11.0,10.97,10.97,50500.0,10.99,11.0,10.97,10.97,50500.0
2012-07-13 13:50:00,10.98,11.0,10.97,10.99,121400.0,10.98,11.0,10.97,10.99,121400.0
2012-07-13 14:00:00,10.99,11.0,10.98,10.98,118000.0,10.99,11.0,10.98,10.98,118000.0
2012-07-13 14:10:00,10.99,11.0,10.98,10.99,373400.0,10.99,11.0,10.98,10.99,373400.0
2012-07-13 14:20:00,11.0,11.0,10.98,10.99,88300.0,11.0,11.0,10.98,10.99,88300.0
2012-07-13 14:30:00,10.99,11.0,10.97,10.97,54100.0,10.99,11.0,10.97,10.97,54100.0
2012-07-13 14:40:00,10.97,10.98,10.97,10.97,14100.0,10.97,10.98,10.97,10.97,14100.0
2012-07-13 14:50:00,10.98,10.99,10.97,10.99,22400.0,10.98,10.99,10.97,10.99,22400.0
2012-07-13 15:00:00,10.99,11.0,10.98,11.0,49500.0,10.99,11.0,10.98,11.0,49500.0
2012-07-13 15:10:00,11.0,11.0,10.99,11.0,54200.0,11.0,11.0,10.99,11.0,54200.0
2012-07-13 15:20:00,11.0,11.0,10.99,11.0,387100.0,11.0,11.0,10.99,11.0,387100.0
2012-07-13 15:30:00,11.0,11.03,10.99,11.03,136200.0,11.0,11.03,10.99,11.03,136200.0
2012-07-13 15:40:00,11.03,11.06,11.02,11.05,72300.0,11.03,11.06,11.02,11.05,72300.0
2012-07-13 15:50:00,11.05,11.06,11.02,11.04,231200.0,11.05,11.06,11.02,11.04,231200.0
2012-07-16 09:30:00,10.99,11.11,10.93,10.93,70400.0,10.99,11.11,10.93,10.93,70400.0
2012-07-16 09:40:00,10.94,10.94,10.89,10.9,24500.0,10.94,10.94,10.89,10.9,24500.0
2012-07-16 09:50:00,10.89,10.93,10.89,10.92,38800.0,10.89,10.93,10.89,10.92,38800.0
2012-07-16 10:00:00,10.92,10.95,10.92,10.93,50300.0,10.92,10.95,10.92,10.93,50300.0
2012-07-16 10:10:00,10.93,10.98,10.93,10.98,19400.0,10.93,10.98,10.93,10.98,19400.0
2012-07-16 10:20:00,10.97,11.05,10.97,11.04,88900.0,10.97,11.05,10.97,11.04,88900.0
2012-07-16 10:30:00,11.04,11.1,11.04,11.09,119200.0,11.04,11.1,11.04,11.09,119200.0
2012-07-16 10:40:00,11.1,11.12,11.05,11.05,52000.0,11.1,11.12,11.05,11.05,52000.0
2012-07-16 10:50:00,11.05,11.06,11.03,11.03,7600.0,11.05,11.06,11.03,11.03,7600.0
2012-07-16 11:00:00,11.04,11.04,11.01,11.03,13500.0,11.04,11.04,11.01,11.03,13500.0
2012-07-16 11:10:00,11.02,11.08,11.02,11.08,20200.0,11.02,11.08,11.02,11.08,20200.0
2012-07-16 11:20:00,11.07,11.07,11.02,11.02,30400.0,11.07,11.07,11.02,11.02,30400.0
2012-07-16 11:30:00,11.02,11.02,11.0,11.01,16700.0,11.02,11.02,11.0,11.01,16700.0
2012-07-16 11:40:00,11.01,11.01,10.99,11.0,7600.0,11.01,11.01,10.99,11.0,7600.0
2012-07-16 11:50:00,11.0,11.02,10.99,11.0,19700.0,11.0,11.02,10.99,11.0,19700.0
2012-07-16 12:00:00,11.0,11.02,11.0,11.02,8500.0,11.0,11.02,11.0,11.02,8500.0
2012-07-16 12:10:00,11.02,11.02,10.97,10.99,14600.0,11.02,11.02,10.97,10.99,14600.0
2012-07-16 12:20:00,10.99,10.99,10.97,10.99,7200.0,10.99,10.99,10.97,10.99,7200.0
2012-07-16 12:30:00,10.99,11.0,10.95,10.95,12000.0,10.99,11.0,10.95,10.95,12000.0
2012-07-16 12:40:00,10.96,10.97,10.95,10.96,58400.0,10.96,10.97,10.95,10.96,58400.0
2012-07-16 12:50:00,10.96,11.0,10.96,11.0,15300.0,10.96,11.0,10.96,11.0,15300.0
2012-07-16 13:00:00,11.01,11.03,11.0,11.01,19000.0,11.01,11.03,11.0,11.01,19000.0
2012-07-16 13:10:00,11.0,11.01,11.0,11.0,21100.0,11.0,11.01,11.0,11.0,21100.0
2012-07-16 13:20:00,11.0,11.03,10.99,11.03,11100.0,11.0,11.03,10.99,11.03,11100.0
2012-07-16 13:30:00,11.03,11.04,11.02,11.02,13300.0,11.03,11.04,11.02,11.02,13300.0
2012-07-16 13:40:00,11.02,11.09,11.0,11.06,94900.0,11.02,11.09,11.0,11.06,94900.0
2012-07-16 13:50:00,11.07,11.07,11.06,11.07,3900.0,11.07,11.07,11.06,11.07,3900.0
2012-07-16 14:00:00,11.06,11.12,11.05,11.11,135200.0,11.06,11.12,11.05,11.11,135200.0
2012-07-16 14:10:00,11.11,11.16,11.11,11.14,197300.0,11.11,11.16,11.11,11.14,197300.0
2012-07-16 14:20:00,11.14,11.19,11.14,11.18,211900.0,11.14,11.19,11.14,11.18,211900.0
2012-07-16 14:30:00,11.18,11.21,11.17,11.19,208300.0,11.18,11.21,11.17,11.19,208300.0
2012-07-16 14:40:00,11.19,11.26,11.18,11.19,449800.0,11.19,11.26,11.18,11.19,449800.0
2012-07-16 14:50:00,11.18,11.19,11.12,11.12,25300.0,11.18,11.19,11.12,11.12,25300.0
2012-07-16 15:00:00,11.13,11.2,11.11,11.19,304400.0,11.13,11.2,11.11,11.19,304400.0
2012-07-16 15:10:00,11.19,11.23,11.19,11.22,87500.0,11.19,11.23,11.19,11.22,87500.0
2012-07-16 15:20:00,11.23,11.31,11.21,11.21,437600.0,11.23,11.31,11.21,11.21,437600.0
2012-07-16 15:30:00,11.21,11.21,11.17,11.18,118000.0,11.21,11.21,11.17,11.18,118000.0
2012-07-16 15:40:00,11.18,11.19,11.16,11.18,159200.0,11.18,11.19,11.16,11.18,159200.0
2012-07-16 15:50:00,11.19,11.19,11.16,11.17,168400.0,11.19,11.19,11.16,11.17,168400.0
2012-07-17 09:30:00,11.2,11.26,11.19,11.25,59900.0,11.2,11.26,11.19,11.25,59900.0
2012-07-17 09:40:00,11.25,11.26,11.18,11.23,153100.0,11.25,11.26,11.18,11.23,153100.0
2012-07-17 09:50:00,11.22,11.36,11.21,11.34,184300.0,11.22,11.36,11.21,11.34,184300.0
2012-07-17 10:00:00,11.34,11.35,11.27,11.31,584800.0,11.34,11.35,11.27,11.31,584800.0
2012-07-17 10:10:00,11.3,11.3,11.25,11.27,128100.0,11.3,11.3,11.25,11.27,128100.0
2012-07-17 10:20:00,11.26,11.26,11.19,11.19,19800.0,11.26,11.26,11.19,11.19,19800.0
2012-07-17 10:30:00,11.2,11.2,11.11,11.11,46300.0,11.2,11.2,11.11,11.11,46300.0
2012-07-17 10:40:00,11.11,11.16,11.09,11.16,60300.0,11.11,11.16,11.09,11.16,60300.0
2012-07-17 10:50:00,11.16,11.18,11.14,11.16,44300.0,11.16,11.18,11.14,11.16,44300.0
2012-07-17 11:00:00,11.16,11.2,11.15,11.2,33300.0,11.16,11.2,11.15,11.2,33300.0
2012-07-17 11:10:00,11.2,11.23,11.19,11.21,39400.0,11.2,11.23,11.19,11.21,39400.0
2012-07-17 11:20:00,11.22,11.28,11.21,11.25,96900.0,11.22,11.28,11.21,11.25,96900.0
2012-07-17 11:30:00,11.25,11.27,11.22,11.27,50300.0,11.25,11.27,11.22,11.27,50300.0
2012-07-17 11:40:00,11.28,11.29,11.25,11.26,124700.0,11.28,11.29,11.25,11.26,124700.0
2012-07-17 11:50:00,11.26,11.27,11.24,11.26,31800.0,11.26,11.27,11.24,11.26,31800.0
2012-07-17 12:00:00,11.27,11.3,11.27,11.29,15300.0,11.27,11.3,11.27,11.29,15300.0
2012-07-17 12:10:00,11.3,11.3,11.25,11.26,29000.0,11.3,11.3,11.25,11.26,29000.0
2012-07-17 12:20:00,11.26,11.29,11.26,11.26,17900.0,11.26,11.29,11.26,11.26,17900.0
2012-07-17 12:30:00,11.26,11.29,11.26,11.27,31800.0,11.26,11.29,11.26,11.27,31800.0
2012-07-17 12:40:00,11.26,11.28,11.25,11.27,15200.0,11.26,11.28,11.25,11.27,15200.0
2012-07-17 12:50:00,11.28,11.28,11.22,11.22,15400.0,11.28,11.28,11.22,11.22,15400.0
2012-07-17 13:00:00,11.22,11.22,11.19,11.21,90000.0,11.22,11.22,11.19,11.21,90000.0
2012-07-17 13:10:00,11.21,11.24,11.21,11.23,23000.0,11.21,11.24,11.21,11.23,23000.0
2012-07-17 13:20:00,11.24,11.29,11.23,11.27,53000.0,11.24,11.29,11.23,11.27,53000.0
2012-07-17 13:30:00,11.27,11.28,11.25,11.25,32300.0,11.27,11.28,11.25,11.25,32300.0
2012-07-17 13:40:00,11.26,11.26,11.25,11.25,13000.0,11.26,11.26,11.25,11.25,13000.0
2012-07-17 13:50:00,11.25,11.26,11.23,11.23,30500.0,11.25,11.26,11.23,11.23,30500.0
2012-07-17 14:00:00,11.23,11.24,11.22,11.23,43200.0,11.23,11.24,11.22,11.23,43200.0
2012-07-17 14:10:00,11.22,11.23,11.22,11.22,13300.0,11.22,11.23,11.22,11.22,13300.0
2012-07-17 14:20:00,11.22,11.28,11.22,11.28,81500.0,11.22,11.28,11.22,11.28,81500.0
2012-07-17 14:30:00,11.28,11.28,11.26,11.26,20400.0,11.28,11.28,11.26,11.26,20400.0
2012-07-17 14:40:00,11.26,11.29,11.25,11.28,35600.0,11.26,11.29,11.25,11.28,35600.0
2012-07-17 14:50:00,11.27,11.3,11.26,11.27,40400.0,11.27,11.3,11.26,11.27,40400.0
2012-07-17 15:00:00,11.28,11.28,11.24,11.25,40800.0,11.28,11.28,11.24,11.25,40800.0
2012-07-17 15:10:00,11.24,11.26,11.21,11.25,61900.0,11.24,11.26,11.21,11.25,61900.0
2012-07-17 15:20:00,11.25,11.25,11.21,11.22,46800.0,11.25,11.25,11.21,11.22,46800.0
2012-07-17 15:30:00,11.21,11.22,11.2,11.2,45900.0,11.21,11.22,11.2,11.2,45900.0
2012-07-17 15:40:00,11.21,11.21,11.2,11.2,111800.0,11.21,11.21,11.2,11.2,111800.0
2012-07-17 15:50:00,11.21,11.24,11.2,11.23,107800.0,11.21,11.24,11.2,11.23,107800.0
2012-07-18 09:30:00,11.25,11.34,11.22,11.34,18900.0,11.25,11.34,11.22,11.34,18900.0
2012-07-18 09:40:00,11.34,11.36,11.3,11.33,93700.0,11.34,11.36,11.3,11.33,93700.0
2012-07-18 09:50:00,11.34,11.43,11.32,11.4,42300.0,11.34,11.43,11.32,11.4,42300.0
2012-07-18 10:00:00,11.4,11.45,11.4,11.41,110400.0,11.4,11.45,11.4,11.41,110400.0
2012-07-18 10:10:00,11.41,11.45,11.4,11.45,78100.0,11.41,11.45,11.4,11.45,78100.0
2012-07-18 10:20:00,11.45,11.49,11.42,11.47,92000.0,11.45,11.49,11.42,11.47,92000.0
2012-07-18 10:30:00,11.47,11.5,11.44,11.49,88100.0,11.47,11.5,11.44,11.49,88100.0
2012-07-18 10:40:00,11.49,11.5,11.45,11.46,37000.0,11.49,11.5,11.45,11.46,37000.0
2012-07-18 10:50:00,11.46,11.48,11.45,11.45,114200.0,11.46,11.48,11.45,11.45,114200.0
2012-07-18 11:00:00,11.45,11.46,11.41,11.41,31400.0,11.45,11.46,11.41,11.41,31400.0
2012-07-18 11:10:00,11.41,11.46,11.41,11.45,46500.0,11.41,11.46,11.41,11.45,46500.0
2012-07-18 11:20:00,11.46,11.46,11.44,11.44,22800.0,11.46,11.46,11.44,11.44,22800.0
2012-07-18 11:30:00,11.44,11.47,11.44,11.46,52100.0,11.44,11.47,11.44,11.46,52100.0
2012-07-18 11:40:00,11.46,11.48,11.45,11.47,32200.0,11.46,11.48,11.45,11.47,32200.0
2012-07-18 11:50:00,11.48,11.49,11.47,11.48,44100.0,11.48,11.49,11.47,11.48,44100.0
2012-07-18 12:00:00,11.48,11.54,11.48,11.54,39700.0,11.48,11.54,11.48,11.54,39700.0
2012-07-18 12:10:00,11.54,11.55,11.53,11.54,20500.0,11.54,11.55,11.53,11.54,20500.0
2012-07-18 12:20:00,11.54,11.57,11.54,11.54,42000.0,11.54,11.57,11.54,11.54,42000.0
2012-07-18 12:30:00,11.53,11.55,11.53,11.53,15500.0,11.53,11.55,11.53,11.53,15500.0
2012-07-18 12:40:00,11.53,11.54,11.53,11.53,10000.0,11.53,11.54,11.53,11.53,10000.0
2012-07-18 12:50:00,11.54,11.54,11.53,11.53,14800.0,11.54,11.54,11.53,11.53,14800.0
2012-07-18 13:00:00,11.54,11.58,11.53,11.56,28400.0,11.54,11.58,11.53,11.56,28400.0
2012-07-18 13:10:00,11.57,11.58,11.56,11.57,11400.0,11.57,11.58,11.56,11.57,11400.0
2012-07-18 13:20:00,11.58,11.58,11.56,11.56,19900.0,11.58,11.58,11.56,11.56,19900.0
2012-07-18 13:30:00,11.56,11.56,11.53,11.53,52000.0,11.56,11.56,11.53,11.53,52000.0
2012-07-18 13:40:00,11.53,11.53,11.52,11.52,19000.0,11.53,11.53,11.52,11.52,19000.0
2012-07-18 13:50:00,11.53,11.53,11.46,11.48,83900.0,11.53,11.53,11.46,11.48,83900.0
2012-07-18 14:00:00,11.48,11.5,11.46,11.46,131500.0,11.48,11.5,11.46,11.46,131500.0
2012-07-18 14:10:00,11.46,11.49,11.46,11.48,13600.0,11.46,11.49,11.46,11.48,13600.0
2012-07-18 14:20:00,11.49,11.51,11.48,11.51,18800.0,11.49,11.51,11.48,11.51,18800.0
2012-07-18 14:30:00,11.51,11.51,11.48,11.48,25400.0,11.51,11.51,11.48,11.48,25400.0
2012-07-18 14:40:00,11.48,11.48,11.45,11.45,19400.0,11.48,11.48,11.45,11.45,19400.0
2012-07-18 14:50:00,11.45,11.47,11.44,11.46,115800.0,11.45,11.47,11.44,11.46,115800.0
2012-07-18 15:00:00,11.47,11.51,11.47,11.5,25100.0,11.47,11.51,11.47,11.5,25100.0
2012-07-18 15:10:00,11.51,11.52,11.5,11.51,36100.0,11.51,11.52,11.5,11.51,36100.0
2012-07-18 15:20:00,11.52,11.54,11.5,11.52,76200.0,11.52,11.54,11.5,11.52,76200.0
2012-07-18 15:30:00,11.53,11.54,11.52,11.52,30600.0,11.53,11.54,11.52,11.52,30600.0
2012-07-18 15:40:00,11.52,11.53,11.52,11.52,35400.0,11.52,11.53,11.52,11.52,35400.0
2012-07-18 15:50:00,11.52,11.53,11.5,11.52,176700.0,11.52,11.53,11.5,11.52,176700.0
2012-07-19 09:30:00,11.59,11.71,11.59,11.66,73500.0,11.59,11.71,11.59,11.66,73500.0
2012-07-19 09:40:00,11.66,11.66,11.63,11.65,34200.0,11.66,11.66,11.63,11.65,34200.0
2012-07-19 09:50:00,11.65,11.69,11.64,11.67,189600.0,11.65,11.69,11.64,11.67,189600.0
2012-07-19 10:00:00,11.66,11.66,11.57,11.61,85800.0,11.66,11.66,11.57,11.61,85800.0
2012-07-19 10:10:00,11.6,11.66,11.6,11.66,217500.0,11.6,11.66,11.6,11.66,217500.0
2012-07-19 10:20:00,11.67,11.68,11.61,11.62,35900.0,11.67,11.68,11.61,11.62,35900.0
2012-07-19 10:30:00,11.61,11.63,11.58,11.62,100000.0,11.61,11.63,11.58,11.62,100000.0
2012-07-19 10:40:00,11.62,11.71,11.6,11.71,59700.0,11.62,11.71,11.6,11.71,59700.0
2012-07-19 10:50:00,11.7,11.71,11.68,11.69,98300.0,11.7,11.71,11.68,11.69,98300.0
2012-07-19 11:00:00,11.68,11.71,11.68,11.71,31900.0,11.68,11.71,11.68,11.71,31900.0
2012-07-19 11:10:00,11.71,11.71,11.69,11.7,60900.0,11.71,11.71,11.69,11.7,60900.0
2012-07-19 11:20:00,11.7,11.71,11.68,11.7,33900.0,11.7,11.71,11.68,11.7,33900.0
2012-07-19 11:30:00,11.69,11.74,11.69,11.73,27900.0,11.69,11.74,11.69,11.73,27900.0
2012-07-19 11:40:00,11.73,11.73,11.7,11.7,30200.0,11.73,11.73,11.7,11.7,30200.0
2012-07-19 11:50:00,11.71,11.72,11.65,11.65,96200.0,11.71,11.72,11.65,11.65,96200.0
2012-07-19 12:00:00,11.65,11.68,11.63,11.68,65200.0,11.65,11.68,11.63,11.68,65200.0
2012-07-19 12:10:00,11.68,11.7,11.67,11.69,44200.0,11.68,11.7,11.67,11.69,44200.0
2012-07-19 12:20:00,11.69,11.7,11.68,11.69,34300.0,11.69,11.7,11.68,11.69,34300.0
2012-07-19 12:30:00,11.69,11.7,11.67,11.68,146400.0,11.69,11.7,11.67,11.68,146400.0
2012-07-19 12:40:00,11.68,11.72,11.68,11.72,28200.0,11.68,11.72,11.68,11.72,28200.0
2012-07-19 12:50:00,11.72,11.72,11.7,11.7,26600.0,11.72,11.72,11.7,11.7,26600.0
2012-07-19 13:00:00,11.7,11.72,11.7,11.71,46200.0,11.7,11.72,11.7,11.71,46200.0
2012-07-19 13:10:00,11.72,11.74,11.71,11.74,25300.0,11.72,11.74,11.71,11.74,25300.0
2012-07-19 13:20:00,11.74,11.75,11.73,11.75,29500.0,11.74,11.75,11.73,11.75,29500.0
2012-07-19 13:30:00,11.75,11.76,11.73,11.73,33600.0,11.75,11.76,11.73,11.73,33600.0
2012-07-19 13:40:00,11.74,11.74,11.68,11.69,19700.0,11.74,11.74,11.68,11.69,19700.0
2012-07-19 13:50:00,11.69,11.69,11.65,11.65,74600.0,11.69,11.69,11.65,11.65,74600.0
2012-07-19 14:00:00,11.66,11.71,11.66,11.71,51800.0,11.66,11.71,11.66,11.71,51800.0
2012-07-19 14:10:00,11.71,11.74,11.7,11.73,43900.0,11.71,11.74,11.7,11.73,43900.0
2012-07-19 14:20:00,11.73,11.74,11.72,11.73,39800.0,11.73,11.74,11.72,11.73,39800.0
2012-07-19 14:30:00,11.72,11.76,11.72,11.76,54600.0,11.72,11.76,11.72,11.76,54600.0
2012-07-19 14:40:00,11.76,11.76,11.74,11.74,48200.0,11.76,11.76,11.74,11.74,48200.0
2012-07-19 14:50:00,11.74,11.75,11.74,11.75,31800.0,11.74,11.75,11.74,11.75,31800.0
2012-07-19 15:00:00,11.75,11.76,11.71,11.71,76500.0,11.75,11.76,11.71,11.71,76500.0
2012-07-19 15:10:00,11.72,11.74,11.7,11.73,173000.0,11.72,11.74,11.7,11.73,173000.0
2012-07-19 15:20:00,11.74,11.76,11.73,11.75,102200.0,11.74,11.76,11.73,11.75,102200.0
2012-07-19 15:30:00,11.75,11.75,11.73,11.74,117800.0,11.75,11.75,11.73,11.74,117800.0
2012-07-19 15:40:00,11.73,11.74,11.73,11.73,45100.0,11.73,11.74,11.73,11.73,45100.0
2012-07-19 15:50:00,11.73,11.74,11.7,11.71,172300.0,11.73,11.74,11.7,11.71,172300.0
2012-07-20 09:30:00,11.65,11.65,11.55,11.59,115800.0,11.65,11.65,11.55,11.59,115800.0
2012-07-20 09:40:00,11.6,11.65,11.59,11.6,68300.0,11.6,11.65,11.59,11.6,68300.0
2012-07-20 09:50:00,11.6,11.62,11.57,11.61,68500.0,11.6,11.62,11.57,11.61,68500.0
2012-07-20 10:00:00,11.6,11.67,11.6,11.65,64100.0,11.6,11.67,11.6,11.65,64100.0
2012-07-20 10:10:00,11.65,11.67,11.63,11.66,50700.0,11.65,11.67,11.63,11.66,50700.0
2012-07-20 10:20:00,11.67,11.67,11.65,11.67,33200.0,11.67,11.67,11.65,11.67,33200.0
2012-07-20 10:30:00,11.67,11.67,11.66,11.66,62300.0,11.67,11.67,11.66,11.66,62300.0
2012-07-20 10:40:00,11.67,11.68,11.66,11.68,48700.0,11.67,11.68,11.66,11.68,48700.0
2012-07-20 10:50:00,11.68,11.72,11.66,11.66,67900.0,11.68,11.72,11.66,11.66,67900.0
2012-07-20 11:00:00,11.66,11.73,11.64,11.68,36700.0,11.66,11.73,11.64,11.68,36700.0
2012-07-20 11:10:00,11.68,11.68,11.63,11.63,59100.0,11.68,11.68,11.63,11.63,59100.0
2012-07-20 11:20:00,11.63,11.67,11.63,11.66,31700.0,11.63,11.67,11.63,11.66,31700.0
2012-07-20 11:30:00,11.65,11.66,11.6,11.62,26400.0,11.65,11.66,11.6,11.62,26400.0
2012-07-20 11:40:00,11.62,11.66,11.62,11.65,143800.0,11.62,11.66,11.62,11.65,143800.0
2012-07-20 11:50:00,11.65,11.66,11.63,11.63,9200.0,11.65,11.66,11.63,11.63,9200.0
2012-07-20 12:00:00,11.63,11.63,11.58,11.58,11000.0,11.63,11.63,11.58,11.58,11000.0
2012-07-20 12:10:00,11.58,11.6,11.58,11.59,17000.0,11.58,11.6,11.58,11.59,17000.0
2012-07-20 12:20:00,11.59,11.63,11.58,11.61,141000.0,11.59,11.63,11.58,11.61,141000.0
2012-07-20 12:30:00,11.6,11.61,11.59,11.61,21500.0,11.6,11.61,11.59,11.61,21500.0
2012-07-20 12:40:00,11.62,11.62,11.61,11.61,4900.0,11.62,11.62,11.61,11.61,4900.0
2012-07-20 12:50:00,11.61,11.64,11.61,11.63,10800.0,11.61,11.64,11.61,11.63,10800.0
2012-07-20 13:00:00,11.63,11.63,11.61,11.62,24000.0,11.63,11.63,11.61,11.62,24000.0
2012-07-20 13:10:00,11.61,11.62,11.6,11.61,49500.0,11.61,11.62,11.6,11.61,49500.0
2012-07-20 13:20:00,11.61,11.64,11.6,11.63,42200.0,11.61,11.64,11.6,11.63,42200.0
2012-07-20 13:30:00,11.63,11.65,11.63,11.63,22800.0,11.63,11.65,11.63,11.63,22800.0
2012-07-20 13:40:00,11.63,11.64,11.62,11.62,17500.0,11.63,11.64,11.62,11.62,17500.0
2012-07-20 13:50:00,11.62,11.63,11.62,11.62,5700.0,11.62,11.63,11.62,11.62,5700.0
2012-07-20 14:00:00,11.62,11.63,11.61,11.62,19900.0,11.62,11.63,11.61,11.62,19900.0
2012-07-20 14:10:00,11.62,11.62,11.61,11.62,9400.0,11.62,11.62,11.61,11.62,9400.0
2012-07-20 14:20:00,11.62,11.63,11.6,11.62,74400.0,11.62,11.63,11.6,11.62,74400.0
2012-07-20 14:30:00,11.61,11.63,11.58,11.58,58200.0,11.61,11.63,11.58,11.58,58200.0
2012-07-20 14:40:00,11.58,11.59,11.56,11.58,30600.0,11.58,11.59,11.56,11.58,30600.0
2012-07-20 14:50:00,11.59,11.59,11.58,11.58,8600.0,11.59,11.59,11.58,11.58,8600.0
2012-07-20 15:00:00,11.59,11.59,11.58,11.59,7400.0,11.59,11.59,11.58,11.59,7400.0
2012-07-20 15:10:00,11.59,11.59,11.57,11.59,92000.0,11.59,11.59,11.57,11.59,92000.0
2012-07-20 15:20:00,11.58,11.59,11.58,11.58,33800.0,11.58,11.59,11.58,11.58,33800.0
2012-07-20 15:30:00,11.58,11.58,11.57,11.58,34600.0,11.58,11.58,11.57,11.58,34600.0
2012-07-20 15:40:00,11.57,11.58,11.55,11.58,75100.0,11.57,11.58,11.55,11.58,75100.0
2012-07-20 15:50:00,11.58,11.59,11.56,11.57,160600.0,11.58,11.59,11.56,11.57,160600.0
2012-07-23 09:30:00,11.35,11.4,11.21,11.3,125900.0,11.35,11.4,11.21,11.3,125900.0
2012-07-23 09:40:00,11.3,11.31,11.28,11.29,81400.0,11.3,11.31,11.28,11.29,81400.0
2012-07-23 09:50:00,11.29,11.31,11.28,11.31,48600.0,11.29,11.31,11.28,11.31,48600.0
2012-07-23 10:00:00,11.3,11.34,11.27,11.28,152600.0,11.3,11.34,11.27,11.28,152600.0
2012-07-23 10:10:00,11.29,11.29,11.23,11.24,44700.0,11.29,11.29,11.23,11.24,44700.0
2012-07-23 10:20:00,11.24,11.25,11.23,11.24,28000.0,11.24,11.25,11.23,11.24,28000.0
2012-07-23 10:30:00,11.25,11.26,11.21,11.26,153600.0,11.25,11.26,11.21,11.26,153600.0
2012-07-23 10:40:00,11.25,11.29,11.23,11.29,49700.0,11.25,11.29,11.23,11.29,49700.0
2012-07-23 10:50:00,11.29,11.3,11.26,11.28,17100.0,11.29,11.3,11.26,11.28,17100.0
2012-07-23 11:00:00,11.28,11.33,11.26,11.3,136600.0,11.28,11.33,11.26,11.3,136600.0
2012-07-23 11:10:00,11.3,11.32,11.26,11.26,212700.0,11.3,11.32,11.26,11.26,212700.0
2012-07-23 11:20:00,11.27,11.3,11.26,11.29,17300.0,11.27,11.3,11.26,11.29,17300.0
2012-07-23 11:30:00,11.29,11.3,11.25,11.25,18800.0,11.29,11.3,11.25,11.25,18800.0
2012-07-23 11:40:00,11.26,11.27,11.24,11.27,38500.0,11.26,11.27,11.24,11.27,38500.0
2012-07-23 11:50:00,11.27,11.29,11.25,11.28,75100.0,11.27,11.29,11.25,11.28,75100.0
2012-07-23 12:00:00,11.28,11.29,11.24,11.27,54400.0,11.28,11.29,11.24,11.27,54400.0
2012-07-23 12:10:00,11.27,11.28,11.26,11.27,28800.0,11.27,11.28,11.26,11.27,28800.0
2012-07-23 12:20:00,11.27,11.29,11.25,11.26,77500.0,11.27,11.29,11.25,11.26,77500.0
2012-07-23 12:30:00,11.26,11.28,11.22,11.28,19300.0,11.26,11.28,11.22,11.28,19300.0
2012-07-23 12:40:00,11.28,11.3,11.28,11.3,40400.0,11.28,11.3,11.28,11.3,40400.0
2012-07-23 12:50:00,11.3,11.31,11.29,11.29,73200.0,11.3,11.31,11.29,11.29,73200.0
2012-07-23 13:00:00,11.3,11.3,11.29,11.29,8000.0,11.3,11.3,11.29,11.29,8000.0
2012-07-23 13:10:00,11.3,11.31,11.29,11.29,28900.0,11.3,11.31,11.29,11.29,28900.0
2012-07-23 13:20:00,11.29,11.32,11.29,11.32,36000.0,11.29,11.32,11.29,11.32,36000.0
2012-07-23 13:30:00,11.32,11.4,11.32,11.38,234900.0,11.32,11.4,11.32,11.38,234900.0
2012-07-23 13:40:00,11.38,11.38,11.35,11.36,94300.0,11.38,11.38,11.35,11.36,94300.0
2012-07-23 13:50:00,11.36,11.36,11.35,11.36,34800.0,11.36,11.36,11.35,11.36,34800.0
2012-07-23 14:00:00,11.35,11.39,11.33,11.37,133800.0,11.35,11.39,11.33,11.37,133800.0
2012-07-23 14:10:00,11.37,11.38,11.35,11.36,46400.0,11.37,11.38,11.35,11.36,46400.0
2012-07-23 14:20:00,11.36,11.37,11.34,11.37,69400.0,11.36,11.37,11.34,11.37,69400.0
2012-07-23 14:30:00,11.37,11.39,11.35,11.37,78600.0,11.37,11.39,11.35,11.37,78600.0
2012-07-23 14:40:00,11.37,11.38,11.36,11.37,20500.0,11.37,11.38,11.36,11.37,20500.0
2012-07-23 14:50:00,11.37,11.39,11.37,11.39,53800.0,11.37,11.39,11.37,11.39,53800.0
2012-07-23 15:00:00,11.38,11.44,11.38,11.42,190600.0,11.38,11.44,11.38,11.42,190600.0
2012-07-23 15:10:00,11.41,11.43,11.4,11.42,79300.0,11.41,11.43,11.4,11.42,79300.0
2012-07-23 15:20:00,11.43,11.51,11.4,11.5,176700.0,11.43,11.51,11.4,11.5,176700.0
2012-07-23 15:30:00,11.5,11.51,11.47,11.5,188700.0,11.5,11.51,11.47,11.5,188700.0
2012-07-23 15:40:00,11.51,11.51,11.46,11.51,101000.0,11.51,11.51,11.46,11.51,101000.0
2012-07-23 15:50:00,11.51,11.52,11.46,11.48,282500.0,11.51,11.52,11.46,11.48,282500.0
2012-07-24 09:30:00,11.47,11.5,11.4,11.41,54700.0,11.47,11.5,11.4,11.41,54700.0
2012-07-24 09:40:00,11.4,11.41,11.33,11.33,134000.0,11.4,11.41,11.33,11.33,134000.0
2012-07-24 09:50:00,11.34,11.35,11.26,11.34,265600.0,11.34,11.35,11.26,11.34,265600.0
2012-07-24 10:00:00,11.34,11.34,11.29,11.29,50400.0,11.34,11.34,11.29,11.29,50400.0
2012-07-24 10:10:00,11.29,11.3,11.24,11.25,98700.0,11.29,11.3,11.24,11.25,98700.0
2012-07-24 10:20:00,11.25,11.31,11.24,11.31,69800.0,11.25,11.31,11.24,11.31,69800.0
2012-07-24 10:30:00,11.31,11.39,11.31,11.39,61700.0,11.31,11.39,11.31,11.39,61700.0
2012-07-24 10:40:00,11.39,11.39,11.29,11.34,145300.0,11.39,11.39,11.29,11.34,145300.0
2012-07-24 10:50:00,11.35,11.39,11.33,11.37,45500.0,11.35,11.39,11.33,11.37,45500.0
2012-07-24 11:00:00,11.36,11.37,11.33,11.34,46600.0,11.36,11.37,11.33,11.34,46600.0
2012-07-24 11:10:00,11.33,11.36,11.31,11.36,28900.0,11.33,11.36,11.31,11.36,28900.0
2012-07-24 11:20:00,11.36,11.41,11.36,11.38,27000.0,11.36,11.41,11.36,11.38,27000.0
2012-07-24 11:30:00,11.37,11.38,11.3,11.33,41600.0,11.37,11.38,11.3,11.33,41600.0
2012-07-24 11:40:00,11.33,11.35,11.31,11.35,17700.0,11.33,11.35,11.31,11.35,17700.0
2012-07-24 11:50:00,11.34,11.34,11.31,11.33,110300.0,11.34,11.34,11.31,11.33,110300.0
2012-07-24 12:00:00,11.33,11.33,11.26,11.3,23700.0,11.33,11.33,11.26,11.3,23700.0
2012-07-24 12:10:00,11.29,11.35,11.25,11.34,261600.0,11.29,11.35,11.25,11.34,261600.0
2012-07-24 12:20:00,11.33,11.33,11.27,11.32,46600.0,11.33,11.33,11.27,11.32,46600.0
2012-07-24 12:30:00,11.31,11.32,11.28,11.31,42000.0,11.31,11.32,11.28,11.31,42000.0
2012-07-24 12:40:00,11.3,11.34,11.3,11.31,17900.0,11.3,11.34,11.3,11.31,17900.0
2012-07-24 12:50:00,11.32,11.32,11.3,11.31,27500.0,11.32,11.32,11.3,11.31,27500.0
2012-07-24 13:00:00,11.31,11.32,11.31,11.32,14100.0,11.31,11.32,11.31,11.32,14100.0
2012-07-24 13:10:00,11.31,11.33,11.3,11.32,33500.0,11.31,11.33,11.3,11.32,33500.0
2012-07-24 13:20:00,11.31,11.32,11.3,11.32,40100.0,11.31,11.32,11.3,11.32,40100.0
2012-07-24 13:30:00,11.31,11.35,11.3,11.35,68900.0,11.31,11.35,11.3,11.35,68900.0
2012-07-24 13:40:00,11.35,11.37,11.33,11.35,98700.0,11.35,11.37,11.33,11.35,98700.0
2012-07-24 13:50:00,11.35,11.41,11.34,11.41,68200.0,11.35,11.41,11.34,11.41,68200.0
2012-07-24 14:00:00,11.41,11.41,11.28,11.29,74700.0,11.41,11.41,11.28,11.29,74700.0
2012-07-24 14:10:00,11.3,11.3,11.28,11.28,28300.0,11.3,11.3,11.28,11.28,28300.0
2012-07-24 14:20:00,11.29,11.29,11.24,11.27,92500.0,11.29,11.29,11.24,11.27,92500.0
2012-07-24 14:30:00,11.26,11.26,11.22,11.23,58700.0,11.26,11.26,11.22,11.23,58700.0
2012-07-24 14:40:00,11.24,11.27,11.23,11.23,47000.0,11.24,11.27,11.23,11.23,47000.0
2012-07-24 14:50:00,11.23,11.25,11.22,11.23,32900.0,11.23,11.25,11.22,11.23,32900.0
2012-07-24 15:00:00,11.24,11.24,11.19,11.19,46500.0,11.24,11.24,11.19,11.19,46500.0
2012-07-24 15:10:00,11.19,11.2,11.16,11.16,81100.0,11.19,11.2,11.16,11.16,81100.0
2012-07-24 15:20:00,11.16,11.21,11.15,11.2,124700.0,11.16,11.21,11.15,11.2,124700.0
2012-07-24 15:30:00,11.2,11.21,11.17,11.21,96700.0,11.2,11.21,11.17,11.21,96700.0
2012-07-24 15:40:00,11.2,11.22,11.16,11.18,127300.0,11.2,11.22,11.16,11.18,127300.0
2012-07-24 15:50:00,11.18,11.25,11.18,11.23,269300.0,11.18,11.25,11.18,11.23,269300.0
2012-07-25 09:30:00,11.31,11.44,11.14,11.4,87800.0,11.31,11.44,11.14,11.4,87800.0
2012-07-25 09:40:00,11.4,11.43,11.36,11.36,92300.0,11.4,11.43,11.36,11.36,92300.0
2012-07-25 09:50:00,11.36,11.36,11.28,11.34,181500.0,11.36,11.36,11.28,11.34,181500.0
2012-07-25 10:00:00,11.33,11.33,11.24,11.25,108800.0,11.33,11.33,11.24,11.25,108800.0
2012-07-25 10:10:00,11.25,11.36,11.23,11.35,63000.0,11.25,11.36,11.23,11.35,63000.0
2012-07-25 10:20:00,11.36,11.36,11.28,11.34,94400.0,11.36,11.36,11.28,11.34,94400.0
2012-07-25 10:30:00,11.33,11.39,11.29,11.33,212800.0,11.33,11.39,11.29,11.33,212800.0
2012-07-25 10:40:00,11.33,11.36,11.31,11.32,104600.0,11.33,11.36,11.31,11.32,104600.0
2012-07-25 10:50:00,11.33,11.33,11.28,11.29,19200.0,11.33,11.33,11.28,11.29,19200.0
2012-07-25 11:00:00,11.3,11.33,11.26,11.29,90200.0,11.3,11.33,11.26,11.29,90200.0
2012-07-25 11:10:00,11.29,11.4,11.29,11.36,44800.0,11.29,11.4,11.29,11.36,44800.0
2012-07-25 11:20:00,11.37,11.4,11.34,11.37,55800.0,11.37,11.4,11.34,11.37,55800.0
2012-07-25 11:30:00,11.37,11.37,11.35,11.36,57200.0,11.37,11.37,11.35,11.36,57200.0
2012-07-25 11:40:00,11.36,11.36,11.33,11.33,13800.0,11.36,11.36,11.33,11.33,13800.0
2012-07-25 11:50:00,11.33,11.36,11.33,11.35,60400.0,11.33,11.36,11.33,11.35,60400.0
2012-07-25 12:00:00,11.35,11.36,11.32,11.33,93400.0,11.35,11.36,11.32,11.33,93400.0
2012-07-25 12:10:00,11.33,11.33,11.28,11.3,89800.0,11.33,11.33,11.28,11.3,89800.0
2012-07-25 12:20:00,11.3,11.32,11.3,11.31,19200.0,11.3,11.32,11.3,11.31,19200.0
2012-07-25 12:30:00,11.3,11.43,11.3,11.41,224100.0,11.3,11.43,11.3,11.41,224100.0
2012-07-25 12:40:00,11.41,11.46,11.4,11.4,118900.0,11.41,11.46,11.4,11.4,118900.0
2012-07-25 12:50:00,11.41,11.41,11.4,11.41,54400.0,11.41,11.41,11.4,11.41,54400.0
2012-07-25 13:00:00,11.41,11.47,11.4,11.46,326100.0,11.41,11.47,11.4,11.46,326100.0
2012-07-25 13:10:00,11.45,11.48,11.42,11.48,57000.0,11.45,11.48,11.42,11.48,57000.0
2012-07-25 13:20:00,11.48,11.49,11.47,11.48,30300.0,11.48,11.49,11.47,11.48,30300.0
2012-07-25 13:30:00,11.48,11.49,11.47,11.47,71200.0,11.48,11.49,11.47,11.47,71200.0
2012-07-25 13:40:00,11.48,11.48,11.45,11.45,95200.0,11.48,11.48,11.45,11.45,95200.0
2012-07-25 13:50:00,11.45,11.48,11.45,11.46,99900.0,11.45,11.48,11.45,11.46,99900.0
2012-07-25 14:00:00,11.46,11.51,11.46,11.51,96700.0,11.46,11.51,11.46,11.51,96700.0
2012-07-25 14:10:00,11.51,11.54,11.49,11.5,107500.0,11.51,11.54,11.49,11.5,107500.0
2012-07-25 14:20:00,11.5,11.51,11.44,11.51,178600.0,11.5,11.51,11.44,11.51,178600.0
2012-07-25 14:30:00,11.51,11.51,11.5,11.51,27000.0,11.51,11.51,11.5,11.51,27000.0
2012-07-25 14:40:00,11.51,11.51,11.5,11.51,36600.0,11.51,11.51,11.5,11.51,36600.0
2012-07-25 14:50:00,11.51,11.51,11.49,11.5,71400.0,11.51,11.51,11.49,11.5,71400.0
2012-07-25 15:00:00,11.5,11.51,11.46,11.48,136300.0,11.5,11.51,11.46,11.48,136300.0
2012-07-25 15:10:00,11.48,11.51,11.44,11.44,316600.0,11.48,11.51,11.44,11.44,316600.0
2012-07-25 15:20:00,11.44,11.45,11.42,11.44,213500.0,11.44,11.45,11.42,11.44,213500.0
2012-07-25 15:30:00,11.45,11.48,11.42,11.45,366400.0,11.45,11.48,11.42,11.45,366400.0
2012-07-25 15:40:00,11.44,11.46,11.37,11.44,389600.0,11.44,11.46,11.37,11.44,389600.0
2012-07-25 15:50:00,11.44,11.44,11.38,11.42,859400.0,11.44,11.44,11.38,11.42,859400.0
2012-07-26 09:30:00,11.74,11.9,11.51,11.66,237300.0,11.74,11.9,11.51,11.66,237300.0
2012-07-26 09:40:00,11.7,11.87,11.7,11.87,504200.0,11.7,11.87,11.7,11.87,504200.0
2012-07-26 09:50:00,11.88,11.94,11.85,11.86,204400.0,11.88,11.94,11.85,11.86,204400.0
2012-07-26 10:00:00,11.85,11.93,11.78,11.9,525000.0,11.85,11.93,11.78,11.9,525000.0
2012-07-26 10:10:00,11.89,11.95,11.87,11.93,252900.0,11.89,11.95,11.87,11.93,252900.0
2012-07-26 10:20:00,11.94,11.96,11.91,11.95,247800.0,11.94,11.96,11.91,11.95,247800.0
2012-07-26 10:30:00,11.95,11.98,11.91,11.95,164800.0,11.95,11.98,11.91,11.95,164800.0
2012-07-26 10:40:00,11.95,11.97,11.9,11.92,263500.0,11.95,11.97,11.9,11.92,263500.0
2012-07-26 10:50:00,11.91,11.99,11.87,11.98,87300.0,11.91,11.99,11.87,11.98,87300.0
2012-07-26 11:00:00,11.98,11.99,11.91,11.96,234700.0,11.98,11.99,11.91,11.96,234700.0
2012-07-26 11:10:00,11.96,11.98,11.93,11.95,123000.0,11.96,11.98,11.93,11.95,123000.0
2012-07-26 11:20:00,11.93,11.94,11.89,11.9,370400.0,11.93,11.94,11.89,11.9,370400.0
2012-07-26 11:30:00,11.91,11.93,11.89,11.92,247900.0,11.91,11.93,11.89,11.92,247900.0
2012-07-26 11:40:00,11.93,11.94,11.89,11.92,49300.0,11.93,11.94,11.89,11.92,49300.0
2012-07-26 11:50:00,11.92,11.94,11.91,11.93,76800.0,11.92,11.94,11.91,11.93,76800.0
2012-07-26 12:00:00,11.94,11.95,11.91,11.91,37800.0,11.94,11.95,11.91,11.91,37800.0
2012-07-26 12:10:00,11.91,11.92,11.9,11.9,28200.0,11.91,11.92,11.9,11.9,28200.0
2012-07-26 12:20:00,11.9,11.92,11.87,11.89,195900.0,11.9,11.92,11.87,11.89,195900.0
2012-07-26 12:30:00,11.88,11.88,11.86,11.87,18300.0,11.88,11.88,11.86,11.87,18300.0
2012-07-26 12:40:00,11.87,11.9,11.86,11.89,149600.0,11.87,11.9,11.86,11.89,149600.0
2012-07-26 12:50:00,11.89,11.89,11.85,11.88,80800.0,11.89,11.89,11.85,11.88,80800.0
2012-07-26 13:00:00,11.88,11.94,11.87,11.93,173900.0,11.88,11.94,11.87,11.93,173900.0
2012-07-26 13:10:00,11.92,11.95,11.92,11.95,39200.0,11.92,11.95,11.92,11.95,39200.0
2012-07-26 13:20:00,11.95,11.99,11.94,11.96,55300.0,11.95,11.99,11.94,11.96,55300.0
2012-07-26 13:30:00,11.96,11.98,11.91,11.91,32400.0,11.96,11.98,11.91,11.91,32400.0
2012-07-26 13:40:00,11.92,11.92,11.9,11.9,17600.0,11.92,11.92,11.9,11.9,17600.0
2012-07-26 13:50:00,11.9,11.92,11.9,11.91,237400.0,11.9,11.92,11.9,11.91,237400.0
2012-07-26 14:00:00,11.9,11.94,11.9,11.93,96900.0,11.9,11.94,11.9,11.93,96900.0
2012-07-26 14:10:00,11.93,11.94,11.91,11.91,42400.0,11.93,11.94,11.91,11.91,42400.0
2012-07-26 14:20:00,11.91,11.95,11.91,11.94,24400.0,11.91,11.95,11.91,11.94,24400.0
2012-07-26 14:30:00,11.95,11.98,11.94,11.98,49200.0,11.95,11.98,11.94,11.98,49200.0
2012-07-26 14:40:00,11.98,11.99,11.97,11.99,54100.0,11.98,11.99,11.97,11.99,54100.0
2012-07-26 14:50:00,11.99,12.04,11.98,12.0,250700.0,11.99,12.04,11.98,12.0,250700.0
2012-07-26 15:00:00,12.01,12.04,12.0,12.01,71600.0,12.01,12.04,12.0,12.01,71600.0
2012-07-26 15:10:00,12.0,12.04,12.0,12.04,464900.0,12.0,12.04,12.0,12.04,464900.0
2012-07-26 15:20:00,12.04,12.05,12.0,12.05,176400.0,12.04,12.05,12.0,12.05,176400.0
2012-07-26 15:30:00,12.05,12.08,12.04,12.08,163000.0,12.05,12.08,12.04,12.08,163000.0
2012-07-26 15:40:00,12.08,12.13,12.04,12.05,333500.0,12.08,12.13,12.04,12.05,333500.0
2012-07-26 15:50:00,12.05,12.05,11.99,12.02,630700.0,12.05,12.05,11.99,12.02,630700.0
2012-07-27 09:30:00,11.75,12.09,11.74,12.06,249400.0,11.75,12.09,11.74,12.06,249400.0
2012-07-27 09:40:00,12.05,12.11,12.0,12.1,98200.0,12.05,12.11,12.0,12.1,98200.0
2012-07-27 09:50:00,12.1,12.15,12.09,12.12,112200.0,12.1,12.15,12.09,12.12,112200.0
2012-07-27 10:00:00,12.12,12.2,12.11,12.16,246800.0,12.12,12.2,12.11,12.16,246800.0
2012-07-27 10:10:00,12.17,12.17,12.09,12.09,107800.0,12.17,12.17,12.09,12.09,107800.0
2012-07-27 10:20:00,12.09,12.12,12.06,12.11,77900.0,12.09,12.12,12.06,12.11,77900.0
2012-07-27 10:30:00,12.1,12.13,12.1,12.12,42600.0,12.1,12.13,12.1,12.12,42600.0
2012-07-27 10:40:00,12.12,12.17,12.11,12.17,40700.0,12.12,12.17,12.11,12.17,40700.0
2012-07-27 10:50:00,12.16,12.19,12.15,12.18,46700.0,12.16,12.19,12.15,12.18,46700.0
2012-07-27 11:00:00,12.18,12.21,12.17,12.19,47900.0,12.18,12.21,12.17,12.19,47900.0
2012-07-27 11:10:00,12.2,12.21,12.19,12.2,91700.0,12.2,12.21,12.19,12.2,91700.0
2012-07-27 11:20:00,12.19,12.2,12.16,12.18,134600.0,12.19,12.2,12.16,12.18,134600.0
2012-07-27 11:30:00,12.17,12.33,12.17,12.28,445000.0,12.17,12.33,12.17,12.28,445000.0
2012-07-27 11:40:00,12.27,12.28,12.2,12.2,58800.0,12.27,12.28,12.2,12.2,58800.0
2012-07-27 11:50:00,12.21,12.23,12.2,12.23,31800.0,12.21,12.23,12.2,12.23,31800.0
2012-07-27 12:00:00,12.23,12.24,12.22,12.23,39000.0,12.23,12.24,12.22,12.23,39000.0
2012-07-27 12:10:00,12.23,12.26,12.22,12.26,40400.0,12.23,12.26,12.22,12.26,40400.0
2012-07-27 12:20:00,12.26,12.3,12.26,12.3,39000.0,12.26,12.3,12.26,12.3,39000.0
2012-07-27 12:30:00,12.3,12.32,12.29,12.29,44400.0,12.3,12.32,12.29,12.29,44400.0
2012-07-27 12:40:00,12.29,12.31,12.29,12.29,15700.0,12.29,12.31,12.29,12.29,15700.0
2012-07-27 12:50:00,12.29,12.29,12.27,12.28,24900.0,12.29,12.29,12.27,12.28,24900.0
2012-07-27 13:00:00,12.28,12.29,12.27,12.29,40900.0,12.28,12.29,12.27,12.29,40900.0
2012-07-27 13:10:00,12.28,12.29,12.27,12.27,45800.0,12.28,12.29,12.27,12.27,45800.0
2012-07-27 13:20:00,12.26,12.37,12.25,12.36,170100.0,12.26,12.37,12.25,12.36,170100.0
2012-07-27 13:30:00,12.36,12.42,12.34,12.4,223500.0,12.36,12.42,12.34,12.4,223500.0
2012-07-27 13:40:00,12.4,12.4,12.3,12.31,209700.0,12.4,12.4,12.3,12.31,209700.0
2012-07-27 13:50:00,12.3,12.35,12.3,12.33,80500.0,12.3,12.35,12.3,12.33,80500.0
2012-07-27 14:00:00,12.32,12.34,12.32,12.33,48700.0,12.32,12.34,12.32,12.33,48700.0
2012-07-27 14:10:00,12.33,12.34,12.3,12.3,85200.0,12.33,12.34,12.3,12.3,85200.0
2012-07-27 14:20:00,12.3,12.32,12.3,12.3,43800.0,12.3,12.32,12.3,12.3,43800.0
2012-07-27 14:30:00,12.3,12.34,12.3,12.34,52000.0,12.3,12.34,12.3,12.34,52000.0
2012-07-27 14:40:00,12.34,12.34,12.33,12.33,15300.0,12.34,12.34,12.33,12.33,15300.0
2012-07-27 14:50:00,12.33,12.38,12.33,12.35,170600.0,12.33,12.38,12.33,12.35,170600.0
2012-07-27 15:00:00,12.35,12.38,12.33,12.38,78200.0,12.35,12.38,12.33,12.38,78200.0
2012-07-27 15:10:00,12.38,12.4,12.37,12.37,76000.0,12.38,12.4,12.37,12.37,76000.0
2012-07-27 15:20:00,12.37,12.42,12.37,12.41,169800.0,12.37,12.42,12.37,12.41,169800.0
2012-07-27 15:30:00,12.42,12.42,12.38,12.38,122400.0,12.42,12.42,12.38,12.38,122400.0
2012-07-27 15:40:00,12.38,12.43,12.38,12.43,158600.0,12.38,12.43,12.38,12.43,158600.0
2012-07-27 15:50:00,12.43,12.43,12.36,12.4,400700.0,12.43,12.43,12.36,12.4,400700.0
2012-07-30 09:30:00,12.16,12.29,12.12,12.15,313200.0,12.16,12.29,12.12,12.15,313200.0
2012-07-30 09:40:00,12.15,12.2,12.12,12.17,345400.0,12.15,12.2,12.12,12.17,345400.0
2012-07-30 09:50:00,12.18,12.23,12.18,12.22,297900.0,12.18,12.23,12.18,12.22,297900.0
2012-07-30 10:00:00,12.22,12.27,12.19,12.21,125200.0,12.22,12.27,12.19,12.21,125200.0
2012-07-30 10:10:00,12.21,12.23,12.18,12.2,109800.0,12.21,12.23,12.18,12.2,109800.0
2012-07-30 10:20:00,12.2,12.28,12.19,12.21,121700.0,12.2,12.28,12.19,12.21,121700.0
2012-07-30 10:30:00,12.21,12.21,12.14,12.2,125000.0,12.21,12.21,12.14,12.2,125000.0
2012-07-30 10:40:00,12.19,12.21,12.17,12.19,96100.0,12.19,12.21,12.17,12.19,96100.0
2012-07-30 10:50:00,12.18,12.19,12.16,12.16,88100.0,12.18,12.19,12.16,12.16,88100.0
2012-07-30 11:00:00,12.16,12.23,12.16,12.22,54000.0,12.16,12.23,12.16,12.22,54000.0
2012-07-30 11:10:00,12.22,12.24,12.18,12.19,73800.0,12.22,12.24,12.18,12.19,73800.0
2012-07-30 11:20:00,12.21,12.22,12.19,12.2,52000.0,12.21,12.22,12.19,12.2,52000.0
2012-07-30 11:30:00,12.2,12.22,12.19,12.21,52900.0,12.2,12.22,12.19,12.21,52900.0
2012-07-30 11:40:00,12.21,12.24,12.19,12.23,55700.0,12.21,12.24,12.19,12.23,55700.0
2012-07-30 11:50:00,12.22,12.27,12.22,12.27,71200.0,12.22,12.27,12.22,12.27,71200.0
2012-07-30 12:00:00,12.27,12.27,12.19,12.2,67500.0,12.27,12.27,12.19,12.2,67500.0
2012-07-30 12:10:00,12.2,12.22,12.18,12.2,103000.0,12.2,12.22,12.18,12.2,103000.0
2012-07-30 12:20:00,12.21,12.22,12.2,12.21,36900.0,12.21,12.22,12.2,12.21,36900.0
2012-07-30 12:30:00,12.2,12.21,12.18,12.18,18100.0,12.2,12.21,12.18,12.18,18100.0
2012-07-30 12:40:00,12.18,12.22,12.18,12.2,54700.0,12.18,12.22,12.18,12.2,54700.0
2012-07-30 12:50:00,12.2,12.22,12.17,12.18,90900.0,12.2,12.22,12.17,12.18,90900.0
2012-07-30 13:00:00,12.19,12.22,12.18,12.21,45500.0,12.19,12.22,12.18,12.21,45500.0
2012-07-30 13:10:00,12.21,12.22,12.2,12.21,16900.0,12.21,12.22,12.2,12.21,16900.0
2012-07-30 13:20:00,12.21,12.23,12.21,12.22,23100.0,12.21,12.23,12.21,12.22,23100.0
2012-07-30 13:30:00,12.22,12.25,12.22,12.23,31300.0,12.22,12.25,12.22,12.23,31300.0
2012-07-30 13:40:00,12.22,12.23,12.19,12.21,208100.0,12.22,12.23,12.19,12.21,208100.0
2012-07-30 13:50:00,12.21,12.24,12.2,12.22,40400.0,12.21,12.24,12.2,12.22,40400.0
2012-07-30 14:00:00,12.21,12.23,12.19,12.21,30100.0,12.21,12.23,12.19,12.21,30100.0
2012-07-30 14:10:00,12.21,12.23,12.2,12.2,24700.0,12.21,12.23,12.2,12.2,24700.0
2012-07-30 14:20:00,12.2,12.25,12.2,12.24,33600.0,12.2,12.25,12.2,12.24,33600.0
2012-07-30 14:30:00,12.24,12.25,12.22,12.23,41400.0,12.24,12.25,12.22,12.23,41400.0
2012-07-30 14:40:00,12.22,12.25,12.22,12.24,50200.0,12.22,12.25,12.22,12.24,50200.0
2012-07-30 14:50:00,12.24,12.27,12.24,12.25,67900.0,12.24,12.27,12.24,12.25,67900.0
2012-07-30 15:00:00,12.25,12.26,12.19,12.19,73800.0,12.25,12.26,12.19,12.19,73800.0
2012-07-30 15:10:00,12.19,12.23,12.19,12.23,101300.0,12.19,12.23,12.19,12.23,101300.0
2012-07-30 15:20:00,12.23,12.24,12.21,12.23,45600.0,12.23,12.24,12.21,12.23,45600.0
2012-07-30 15:30:00,12.23,12.24,12.2,12.22,115500.0,12.23,12.24,12.2,12.22,115500.0
2012-07-30 15:40:00,12.21,12.25,12.21,12.25,220900.0,12.21,12.25,12.21,12.25,220900.0
2012-07-30 15:50:00,12.24,12.26,12.23,12.24,188700.0,12.24,12.26,12.23,12.24,188700.0
2012-07-31 09:30:00,12.15,12.39,12.15,12.37,159400.0,12.15,12.39,12.15,12.37,159400.0
2012-07-31 09:40:00,12.36,12.36,12.27,12.29,71700.0,12.36,12.36,12.27,12.29,71700.0
2012-07-31 09:50:00,12.3,12.3,12.25,12.28,45100.0,12.3,12.3,12.25,12.28,45100.0
2012-07-31 10:00:00,12.29,12.33,12.23,12.25,147900.0,12.29,12.33,12.23,12.25,147900.0
2012-07-31 10:10:00,12.25,12.33,12.25,12.31,52900.0,12.25,12.33,12.25,12.31,52900.0
2012-07-31 10:20:00,12.31,12.34,12.29,12.33,58600.0,12.31,12.34,12.29,12.33,58600.0
2012-07-31 10:30:00,12.32,12.34,12.23,12.24,49400.0,12.32,12.34,12.23,12.24,49400.0
2012-07-31 10:40:00,12.24,12.31,12.23,12.29,137100.0,12.24,12.31,12.23,12.29,137100.0
2012-07-31 10:50:00,12.29,12.29,12.26,12.27,65600.0,12.29,12.29,12.26,12.27,65600.0
2012-07-31 11:00:00,12.27,12.29,12.23,12.27,284600.0,12.27,12.29,12.23,12.27,284600.0
2012-07-31 11:10:00,12.28,12.34,12.26,12.31,104700.0,12.28,12.34,12.26,12.31,104700.0
2012-07-31 11:20:00,12.32,12.34,12.29,12.29,41500.0,12.32,12.34,12.29,12.29,41500.0
2012-07-31 11:30:00,12.3,12.3,12.26,12.26,24800.0,12.3,12.3,12.26,12.26,24800.0
2012-07-31 11:40:00,12.26,12.34,12.25,12.34,269800.0,12.26,12.34,12.25,12.34,269800.0
2012-07-31 11:50:00,12.34,12.34,12.3,12.31,166800.0,12.34,12.34,12.3,12.31,166800.0
2012-07-31 12:00:00,12.32,12.32,12.28,12.3,181000.0,12.32,12.32,12.28,12.3,181000.0
2012-07-31 12:10:00,12.3,12.32,12.29,12.3,68000.0,12.3,12.32,12.29,12.3,68000.0
2012-07-31 12:20:00,12.31,12.31,12.3,12.3,27200.0,12.31,12.31,12.3,12.3,27200.0
2012-07-31 12:30:00,12.31,12.31,12.3,12.3,16600.0,12.31,12.31,12.3,12.3,16600.0
2012-07-31 12:40:00,12.3,12.31,12.25,12.26,44400.0,12.3,12.31,12.25,12.26,44400.0
2012-07-31 12:50:00,12.25,12.28,12.25,12.27,79700.0,12.25,12.28,12.25,12.27,79700.0
2012-07-31 13:00:00,12.26,12.28,12.23,12.26,108900.0,12.26,12.28,12.23,12.26,108900.0
2012-07-31 13:10:00,12.27,12.28,12.25,12.28,34700.0,12.27,12.28,12.25,12.28,34700.0
2012-07-31 13:20:00,12.28,12.32,12.28,12.31,32400.0,12.28,12.32,12.28,12.31,32400.0
2012-07-31 13:30:00,12.31,12.32,12.29,12.31,31800.0,12.31,12.32,12.29,12.31,31800.0
2012-07-31 13:40:00,12.3,12.31,12.29,12.3,36600.0,12.3,12.31,12.29,12.3,36600.0
2012-07-31 13:50:00,12.3,12.31,12.28,12.29,35300.0,12.3,12.31,12.28,12.29,35300.0
2012-07-31 14:00:00,12.28,12.31,12.28,12.28,41200.0,12.28,12.31,12.28,12.28,41200.0
2012-07-31 14:10:00,12.28,12.31,12.28,12.29,58200.0,12.28,12.31,12.28,12.29,58200.0
2012-07-31 14:20:00,12.28,12.31,12.27,12.3,66700.0,12.28,12.31,12.27,12.3,66700.0
2012-07-31 14:30:00,12.31,12.31,12.27,12.27,34800.0,12.31,12.31,12.27,12.27,34800.0
2012-07-31 14:40:00,12.27,12.28,12.25,12.27,37300.0,12.27,12.28,12.25,12.27,37300.0
2012-07-31 14:50:00,12.27,12.28,12.24,12.25,114100.0,12.27,12.28,12.24,12.25,114100.0
2012-07-31 15:00:00,12.25,12.28,12.24,12.28,143400.0,12.25,12.28,12.24,12.28,143400.0
2012-07-31 15:10:00,12.27,12.27,12.24,12.24,23800.0,12.27,12.27,12.24,12.24,23800.0
2012-07-31 15:20:00,12.24,12.25,12.22,12.23,49300.0,12.24,12.25,12.22,12.23,49300.0
2012-07-31 15:30:00,12.24,12.25,12.23,12.24,183600.0,12.24,12.25,12.23,12.24,183600.0
2012-07-31 15:40:00,12.24,12.26,12.2,12.2,199300.0,12.24,12.26,12.2,12.2,199300.0
2012-07-31 15:50:00,12.21,12.25,12.2,12.22,348400.0,12.21,12.25,12.2,12.22,348400.0
2012-08-01 09:30:00,12.24,12.34,12.19,12.2,209500.0,12.24,12.34,12.19,12.2,209500.0
2012-08-01 09:40:00,12.2,12.21,12.13,12.13,26000.0,12.2,12.21,12.13,12.13,26000.0
2012-08-01 09:50:00,12.14,12.23,12.13,12.19,103800.0,12.14,12.23,12.13,12.19,103800.0
2012-08-01 10:00:00,12.19,12.21,12.16,12.18,50400.0,12.19,12.21,12.16,12.18,50400.0
2012-08-01 10:10:00,12.18,12.19,12.11,12.14,152200.0,12.18,12.19,12.11,12.14,152200.0
2012-08-01 10:20:00,12.13,12.22,12.13,12.22,145000.0,12.13,12.22,12.13,12.22,145000.0
2012-08-01 10:30:00,12.21,12.21,12.14,12.2,167700.0,12.21,12.21,12.14,12.2,167700.0
2012-08-01 10:40:00,12.2,12.23,12.2,12.22,114300.0,12.2,12.23,12.2,12.22,114300.0
2012-08-01 10:50:00,12.22,12.22,12.2,12.2,43800.0,12.22,12.22,12.2,12.2,43800.0
2012-08-01 11:00:00,12.2,12.21,12.17,12.17,139200.0,12.2,12.21,12.17,12.17,139200.0
2012-08-01 11:10:00,12.18,12.2,12.15,12.16,41500.0,12.18,12.2,12.15,12.16,41500.0
2012-08-01 11:20:00,12.16,12.19,12.16,12.19,48900.0,12.16,12.19,12.16,12.19,48900.0
2012-08-01 11:30:00,12.18,12.2,12.18,12.18,41100.0,12.18,12.2,12.18,12.18,41100.0
2012-08-01 11:40:00,12.19,12.2,12.16,12.2,213600.0,12.19,12.2,12.16,12.2,213600.0
2012-08-01 11:50:00,12.2,12.23,12.19,12.21,55400.0,12.2,12.23,12.19,12.21,55400.0
2012-08-01 12:00:00,12.21,12.22,12.17,12.22,128200.0,12.21,12.22,12.17,12.22,128200.0
2012-08-01 12:10:00,12.22,12.28,12.22,12.26,152900.0,12.22,12.28,12.22,12.26,152900.0
2012-08-01 12:20:00,12.25,12.25,12.23,12.25,46000.0,12.25,12.25,12.23,12.25,46000.0
2012-08-01 12:30:00,12.25,12.25,12.21,12.22,22900.0,12.25,12.25,12.21,12.22,22900.0
2012-08-01 12:40:00,12.22,12.25,12.21,12.25,33900.0,12.22,12.25,12.21,12.25,33900.0
2012-08-01 12:50:00,12.25,12.26,12.25,12.26,38600.0,12.25,12.26,12.25,12.26,38600.0
2012-08-01 13:00:00,12.26,12.3,12.26,12.28,45300.0,12.26,12.3,12.26,12.28,45300.0
2012-08-01 13:10:00,12.29,12.29,12.25,12.26,30200.0,12.29,12.29,12.25,12.26,30200.0
2012-08-01 13:20:00,12.26,12.28,12.25,12.26,47000.0,12.26,12.28,12.25,12.26,47000.0
2012-08-01 13:30:00,12.26,12.26,12.23,12.25,78200.0,12.26,12.26,12.23,12.25,78200.0
2012-08-01 13:40:00,12.24,12.29,12.24,12.28,66800.0,12.24,12.29,12.24,12.28,66800.0
2012-08-01 13:50:00,12.27,12.28,12.25,12.25,16600.0,12.27,12.28,12.25,12.25,16600.0
2012-08-01 14:00:00,12.25,12.25,12.23,12.24,31200.0,12.25,12.25,12.23,12.24,31200.0
2012-08-01 14:10:00,12.25,12.25,12.16,12.2,147700.0,12.25,12.25,12.16,12.2,147700.0
2012-08-01 14:20:00,12.2,12.26,12.18,12.26,200900.0,12.2,12.26,12.18,12.26,200900.0
2012-08-01 14:30:00,12.27,12.29,12.21,12.24,111600.0,12.27,12.29,12.21,12.24,111600.0
2012-08-01 14:40:00,12.25,12.27,12.2,12.23,57900.0,12.25,12.27,12.2,12.23,57900.0
2012-08-01 14:50:00,12.23,12.24,12.21,12.23,55700.0,12.23,12.24,12.21,12.23,55700.0
2012-08-01 15:00:00,12.22,12.25,12.21,12.23,99800.0,12.22,12.25,12.21,12.23,99800.0
2012-08-01 15:10:00,12.23,12.24,12.21,12.22,88900.0,12.23,12.24,12.21,12.22,88900.0
2012-08-01 15:20:00,12.21,12.24,12.2,12.23,103200.0,12.21,12.24,12.2,12.23,103200.0
2012-08-01 15:30:00,12.24,12.25,12.19,12.21,110300.0,12.24,12.25,12.19,12.21,110300.0
2012-08-01 15:40:00,12.21,12.22,12.18,12.18,116500.0,12.21,12.22,12.18,12.18,116500.0
2012-08-01 15:50:00,12.19,12.23,12.18,12.22,365600.0,12.19,12.23,12.18,12.22,365600.0
2012-08-02 09:30:00,12.12,12.18,12.02,12.15,136500.0,12.12,12.18,12.02,12.15,136500.0
2012-08-02 09:40:00,12.14,12.22,12.14,12.2,111800.0,12.14,12.22,12.14,12.2,111800.0
2012-08-02 09:50:00,12.2,12.21,12.15,12.19,138200.0,12.2,12.21,12.15,12.19,138200.0
2012-08-02 10:00:00,12.2,12.22,12.18,12.22,43400.0,12.2,12.22,12.18,12.22,43400.0
2012-08-02 10:10:00,12.23,12.25,12.2,12.2,22900.0,12.23,12.25,12.2,12.2,22900.0
2012-08-02 10:20:00,12.2,12.27,12.2,12.27,44500.0,12.2,12.27,12.2,12.27,44500.0
2012-08-02 10:30:00,12.26,12.26,12.19,12.2,56100.0,12.26,12.26,12.19,12.2,56100.0
2012-08-02 10:40:00,12.19,12.23,12.19,12.21,58700.0,12.19,12.23,12.19,12.21,58700.0
2012-08-02 10:50:00,12.21,12.24,12.17,12.18,109700.0,12.21,12.24,12.17,12.18,109700.0
2012-08-02 11:00:00,12.18,12.22,12.16,12.18,68000.0,12.18,12.22,12.16,12.18,68000.0
2012-08-02 11:10:00,12.17,12.21,12.15,12.16,50800.0,12.17,12.21,12.15,12.16,50800.0
2012-08-02 11:20:00,12.16,12.2,12.13,12.19,112200.0,12.16,12.2,12.13,12.19,112200.0
2012-08-02 11:30:00,12.2,12.2,12.16,12.17,189700.0,12.2,12.2,12.16,12.17,189700.0
2012-08-02 11:40:00,12.17,12.19,12.17,12.18,42500.0,12.17,12.19,12.17,12.18,42500.0
2012-08-02 11:50:00,12.18,12.2,12.16,12.2,127400.0,12.18,12.2,12.16,12.2,127400.0
2012-08-02 12:00:00,12.2,12.22,12.18,12.21,37200.0,12.2,12.22,12.18,12.21,37200.0
2012-08-02 12:10:00,12.2,12.2,12.17,12.2,32300.0,12.2,12.2,12.17,12.2,32300.0
2012-08-02 12:20:00,12.2,12.21,12.17,12.18,44500.0,12.2,12.21,12.17,12.18,44500.0
2012-08-02 12:30:00,12.17,12.17,12.14,12.16,202800.0,12.17,12.17,12.14,12.16,202800.0
2012-08-02 12:40:00,12.17,12.19,12.15,12.16,106900.0,12.17,12.19,12.15,12.16,106900.0
2012-08-02 12:50:00,12.15,12.17,12.14,12.16,58200.0,12.15,12.17,12.14,12.16,58200.0
2012-08-02 13:00:00,12.16,12.17,12.15,12.17,16600.0,12.16,12.17,12.15,12.17,16600.0
2012-08-02 13:10:00,12.17,12.17,12.11,12.15,129400.0,12.17,12.17,12.11,12.15,129400.0
2012-08-02 13:20:00,12.16,12.16,12.13,12.14,35200.0,12.16,12.16,12.13,12.14,35200.0
2012-08-02 13:30:00,12.14,12.16,12.14,12.15,53900.0,12.14,12.16,12.14,12.15,53900.0
2012-08-02 13:40:00,12.15,12.15,12.13,12.13,71300.0,12.15,12.15,12.13,12.13,71300.0
2012-08-02 13:50:00,12.13,12.14,12.12,12.13,61200.0,12.13,12.14,12.12,12.13,61200.0
2012-08-02 14:00:00,12.13,12.15,12.13,12.13,42900.0,12.13,12.15,12.13,12.13,42900.0
2012-08-02 14:10:00,12.13,12.18,12.13,12.14,224600.0,12.13,12.18,12.13,12.14,224600.0
2012-08-02 14:20:00,12.14,12.16,12.13,12.15,40100.0,12.14,12.16,12.13,12.15,40100.0
2012-08-02 14:30:00,12.15,12.17,12.14,12.16,70600.0,12.15,12.17,12.14,12.16,70600.0
2012-08-02 14:40:00,12.16,12.17,12.14,12.16,65600.0,12.16,12.17,12.14,12.16,65600.0
2012-08-02 14:50:00,12.15,12.15,12.14,12.15,54700.0,12.15,12.15,12.14,12.15,54700.0
2012-08-02 15:00:00,12.15,12.16,12.14,12.14,59200.0,12.15,12.16,12.14,12.14,59200.0
2012-08-02 15:10:00,12.14,12.15,12.12,12.14,226300.0,12.14,12.15,12.12,12.14,226300.0
2012-08-02 15:20:00,12.14,12.16,12.11,12.12,129600.0,12.14,12.16,12.11,12.12,129600.0
2012-08-02 15:30:00,12.13,12.19,12.11,12.19,332200.0,12.13,12.19,12.11,12.19,332200.0
2012-08-02 15:40:00,12.19,12.23,12.18,12.2,292200.0,12.19,12.23,12.18,12.2,292200.0
2012-08-02 15:50:00,12.2,12.24,12.2,12.23,226100.0,12.2,12.24,12.2,12.23,226100.0
2012-08-03 09:30:00,12.4,12.42,12.31,12.36,74800.0,12.4,12.42,12.31,12.36,74800.0
2012-08-03 09:40:00,12.36,12.47,12.36,12.43,132100.0,12.36,12.47,12.36,12.43,132100.0
2012-08-03 09:50:00,12.42,12.45,12.4,12.4,83800.0,12.42,12.45,12.4,12.4,83800.0
2012-08-03 10:00:00,12.41,12.44,12.4,12.44,227900.0,12.41,12.44,12.4,12.44,227900.0
2012-08-03 10:10:00,12.43,12.44,12.41,12.42,34200.0,12.43,12.44,12.41,12.42,34200.0
2012-08-03 10:20:00,12.42,12.43,12.39,12.4,130600.0,12.42,12.43,12.39,12.4,130600.0
2012-08-03 10:30:00,12.41,12.42,12.39,12.41,155900.0,12.41,12.42,12.39,12.41,155900.0
2012-08-03 10:40:00,12.41,12.42,12.38,12.41,100500.0,12.41,12.42,12.38,12.41,100500.0
2012-08-03 10:50:00,12.41,12.42,12.4,12.42,69000.0,12.41,12.42,12.4,12.42,69000.0
2012-08-03 11:00:00,12.42,12.43,12.39,12.42,155100.0,12.42,12.43,12.39,12.42,155100.0
2012-08-03 11:10:00,12.42,12.45,12.41,12.43,128300.0,12.42,12.45,12.41,12.43,128300.0
2012-08-03 11:20:00,12.43,12.43,12.42,12.43,40200.0,12.43,12.43,12.42,12.43,40200.0
2012-08-03 11:30:00,12.43,12.43,12.42,12.43,20600.0,12.43,12.43,12.42,12.43,20600.0
2012-08-03 11:40:00,12.42,12.43,12.41,12.41,21300.0,12.42,12.43,12.41,12.41,21300.0
2012-08-03 11:50:00,12.42,12.45,12.41,12.45,122200.0,12.42,12.45,12.41,12.45,122200.0
2012-08-03 12:00:00,12.45,12.46,12.4,12.45,186000.0,12.45,12.46,12.4,12.45,186000.0
2012-08-03 12:10:00,12.45,12.46,12.44,12.44,24200.0,12.45,12.46,12.44,12.44,24200.0
2012-08-03 12:20:00,12.44,12.47,12.43,12.47,102800.0,12.44,12.47,12.43,12.47,102800.0
2012-08-03 12:30:00,12.46,12.47,12.45,12.45,22600.0,12.46,12.47,12.45,12.45,22600.0
2012-08-03 12:40:00,12.45,12.46,12.44,12.44,41200.0,12.45,12.46,12.44,12.44,41200.0
2012-08-03 12:50:00,12.44,12.46,12.43,12.46,123900.0,12.44,12.46,12.43,12.46,123900.0
2012-08-03 13:00:00,12.46,12.48,12.46,12.48,64300.0,12.46,12.48,12.46,12.48,64300.0
2012-08-03 13:10:00,12.47,12.48,12.46,12.47,27500.0,12.47,12.48,12.46,12.47,27500.0
2012-08-03 13:20:00,12.46,12.47,12.46,12.46,34000.0,12.46,12.47,12.46,12.46,34000.0
2012-08-03 13:30:00,12.46,12.47,12.44,12.46,126700.0,12.46,12.47,12.44,12.46,126700.0
2012-08-03 13:40:00,12.46,12.46,12.44,12.46,122200.0,12.46,12.46,12.44,12.46,122200.0
2012-08-03 13:50:00,12.45,12.47,12.45,12.47,40400.0,12.45,12.47,12.45,12.47,40400.0
2012-08-03 14:00:00,12.46,12.47,12.45,12.47,34600.0,12.46,12.47,12.45,12.47,34600.0
2012-08-03 14:10:00,12.46,12.49,12.46,12.49,59500.0,12.46,12.49,12.46,12.49,59500.0
2012-08-03 14:20:00,12.49,12.49,12.46,12.46,100600.0,12.49,12.49,12.46,12.46,100600.0
2012-08-03 14:30:00,12.46,12.47,12.45,12.46,82300.0,12.46,12.47,12.45,12.46,82300.0
2012-08-03 14:40:00,12.46,12.49,12.44,12.46,189600.0,12.46,12.49,12.44,12.46,189600.0
2012-08-03 14:50:00,12.45,12.47,12.44,12.45,108300.0,12.45,12.47,12.44,12.45,108300.0
2012-08-03 15:00:00,12.45,12.46,12.42,12.44,154000.0,12.45,12.46,12.42,12.44,154000.0
2012-08-03 15:10:00,12.44,12.46,12.44,12.45,176900.0,12.44,12.46,12.44,12.45,176900.0
2012-08-03 15:20:00,12.45,12.46,12.42,12.42,139400.0,12.45,12.46,12.42,12.42,139400.0
2012-08-03 15:30:00,12.43,12.44,12.39,12.41,108200.0,12.43,12.44,12.39,12.41,108200.0
2012-08-03 15:40:00,12.41,12.45,12.41,12.45,91300.0,12.41,12.45,12.41,12.45,91300.0
2012-08-03 15:50:00,12.45,12.45,12.4,12.43,177800.0,12.45,12.45,12.4,12.43,177800.0
2012-08-06 09:30:00,12.43,12.48,12.4,12.42,88100.0,12.43,12.48,12.4,12.42,88100.0
2012-08-06 09:40:00,12.41,12.45,12.38,12.45,173000.0,12.41,12.45,12.38,12.45,173000.0
2012-08-06 09:50:00,12.45,12.46,12.42,12.44,64700.0,12.45,12.46,12.42,12.44,64700.0
2012-08-06 10:00:00,12.44,12.5,12.44,12.48,71600.0,12.44,12.5,12.44,12.48,71600.0
2012-08-06 10:10:00,12.49,12.5,12.48,12.5,120000.0,12.49,12.5,12.48,12.5,120000.0
2012-08-06 10:20:00,12.5,12.5,12.46,12.48,28300.0,12.5,12.5,12.46,12.48,28300.0
2012-08-06 10:30:00,12.48,12.48,12.42,12.43,112000.0,12.48,12.48,12.42,12.43,112000.0
2012-08-06 10:40:00,12.42,12.44,12.41,12.44,28100.0,12.42,12.44,12.41,12.44,28100.0
2012-08-06 10:50:00,12.43,12.44,12.4,12.41,123800.0,12.43,12.44,12.4,12.41,123800.0
2012-08-06 11:00:00,12.41,12.44,12.4,12.41,80900.0,12.41,12.44,12.4,12.41,80900.0
2012-08-06 11:10:00,12.41,12.41,12.39,12.4,84300.0,12.41,12.41,12.39,12.4,84300.0
2012-08-06 11:20:00,12.4,12.44,12.4,12.41,47100.0,12.4,12.44,12.4,12.41,47100.0
2012-08-06 11:30:00,12.41,12.43,12.4,12.42,116800.0,12.41,12.43,12.4,12.42,116800.0
2012-08-06 11:40:00,12.42,12.42,12.41,12.41,19400.0,12.42,12.42,12.41,12.41,19400.0
2012-08-06 11:50:00,12.42,12.42,12.39,12.4,81500.0,12.42,12.42,12.39,12.4,81500.0
2012-08-06 12:00:00,12.4,12.43,12.4,12.42,50800.0,12.4,12.43,12.4,12.42,50800.0
2012-08-06 12:10:00,12.42,12.42,12.39,12.41,88500.0,12.42,12.42,12.39,12.41,88500.0
2012-08-06 12:20:00,12.41,12.43,12.39,12.43,83800.0,12.41,12.43,12.39,12.43,83800.0
2012-08-06 12:30:00,12.43,12.46,12.42,12.44,88500.0,12.43,12.46,12.42,12.44,88500.0
2012-08-06 12:40:00,12.44,12.45,12.43,12.44,43200.0,12.44,12.45,12.43,12.44,43200.0
2012-08-06 12:50:00,12.45,12.45,12.44,12.45,30000.0,12.45,12.45,12.44,12.45,30000.0
2012-08-06 13:00:00,12.44,12.45,12.4,12.4,56500.0,12.44,12.45,12.4,12.4,56500.0
2012-08-06 13:10:00,12.4,12.42,12.38,12.38,224600.0,12.4,12.42,12.38,12.38,224600.0
2012-08-06 13:20:00,12.39,12.41,12.39,12.39,185800.0,12.39,12.41,12.39,12.39,185800.0
2012-08-06 13:30:00,12.4,12.41,12.36,12.39,169200.0,12.4,12.41,12.36,12.39,169200.0
2012-08-06 13:40:00,12.39,12.43,12.39,12.43,48900.0,12.39,12.43,12.39,12.43,48900.0
2012-08-06 13:50:00,12.43,12.47,12.43,12.45,47900.0,12.43,12.47,12.43,12.45,47900.0
2012-08-06 14:00:00,12.45,12.45,12.43,12.44,37700.0,12.45,12.45,12.43,12.44,37700.0
2012-08-06 14:10:00,12.44,12.45,12.42,12.42,64300.0,12.44,12.45,12.42,12.42,64300.0
2012-08-06 14:20:00,12.42,12.43,12.42,12.42,90000.0,12.42,12.43,12.42,12.42,90000.0
2012-08-06 14:30:00,12.42,12.45,12.42,12.45,52600.0,12.42,12.45,12.42,12.45,52600.0
2012-08-06 14:40:00,12.45,12.47,12.44,12.47,38400.0,12.45,12.47,12.44,12.47,38400.0
2012-08-06 14:50:00,12.47,12.48,12.45,12.45,61700.0,12.47,12.48,12.45,12.45,61700.0
2012-08-06 15:00:00,12.45,12.46,12.43,12.44,52000.0,12.45,12.46,12.43,12.44,52000.0
2012-08-06 15:10:00,12.43,12.45,12.43,12.43,116200.0,12.43,12.45,12.43,12.43,116200.0
2012-08-06 15:20:00,12.43,12.45,12.42,12.43,124300.0,12.43,12.45,12.42,12.43,124300.0
2012-08-06 15:30:00,12.42,12.43,12.39,12.4,206300.0,12.42,12.43,12.39,12.4,206300.0
2012-08-06 15:40:00,12.41,12.41,12.38,12.41,179700.0,12.41,12.41,12.38,12.41,179700.0
2012-08-06 15:50:00,12.41,12.41,12.37,12.39,265800.0,12.41,12.41,12.37,12.39,265800.0
2012-08-07 09:30:00,12.42,12.5,12.42,12.45,132300.0,12.42,12.5,12.42,12.45,132300.0
2012-08-07 09:40:00,12.46,12.5,12.46,12.47,92900.0,12.46,12.5,12.46,12.47,92900.0
2012-08-07 09:50:00,12.46,12.48,12.46,12.46,58900.0,12.46,12.48,12.46,12.46,58900.0
2012-08-07 10:00:00,12.46,12.48,12.44,12.45,207100.0,12.46,12.48,12.44,12.45,207100.0
2012-08-07 10:10:00,12.46,12.5,12.44,12.5,96100.0,12.46,12.5,12.44,12.5,96100.0
2012-08-07 10:20:00,12.5,12.5,12.46,12.47,49400.0,12.5,12.5,12.46,12.47,49400.0
2012-08-07 10:30:00,12.46,12.48,12.44,12.45,60100.0,12.46,12.48,12.44,12.45,60100.0
2012-08-07 10:40:00,12.44,12.47,12.44,12.46,91600.0,12.44,12.47,12.44,12.46,91600.0
2012-08-07 10:50:00,12.46,12.49,12.46,12.47,37200.0,12.46,12.49,12.46,12.47,37200.0
2012-08-07 11:00:00,12.47,12.49,12.45,12.45,39400.0,12.47,12.49,12.45,12.45,39400.0
2012-08-07 11:10:00,12.46,12.46,12.43,12.45,44800.0,12.46,12.46,12.43,12.45,44800.0
2012-08-07 11:20:00,12.45,12.47,12.44,12.46,36000.0,12.45,12.47,12.44,12.46,36000.0
2012-08-07 11:30:00,12.45,12.48,12.45,12.47,54500.0,12.45,12.48,12.45,12.47,54500.0
2012-08-07 11:40:00,12.46,12.47,12.45,12.47,100000.0,12.46,12.47,12.45,12.47,100000.0
2012-08-07 11:50:00,12.47,12.49,12.46,12.48,102100.0,12.47,12.49,12.46,12.48,102100.0
2012-08-07 12:00:00,12.48,12.48,12.45,12.46,111700.0,12.48,12.48,12.45,12.46,111700.0
2012-08-07 12:10:00,12.45,12.46,12.43,12.45,140300.0,12.45,12.46,12.43,12.45,140300.0
2012-08-07 12:20:00,12.45,12.46,12.44,12.46,49600.0,12.45,12.46,12.44,12.46,49600.0
2012-08-07 12:30:00,12.46,12.46,12.45,12.46,35700.0,12.46,12.46,12.45,12.46,35700.0
2012-08-07 12:40:00,12.46,12.5,12.46,12.49,41300.0,12.46,12.5,12.46,12.49,41300.0
2012-08-07 12:50:00,12.5,12.5,12.44,12.47,191400.0,12.5,12.5,12.44,12.47,191400.0
2012-08-07 13:00:00,12.47,12.48,12.43,12.44,120700.0,12.47,12.48,12.43,12.44,120700.0
2012-08-07 13:10:00,12.43,12.46,12.4,12.42,230100.0,12.43,12.46,12.4,12.42,230100.0
2012-08-07 13:20:00,12.41,12.42,12.41,12.42,15400.0,12.41,12.42,12.41,12.42,15400.0
2012-08-07 13:30:00,12.41,12.42,12.41,12.42,77200.0,12.41,12.42,12.41,12.42,77200.0
2012-08-07 13:40:00,12.42,12.42,12.39,12.39,47300.0,12.42,12.42,12.39,12.39,47300.0
2012-08-07 13:50:00,12.4,12.4,12.39,12.39,17000.0,12.4,12.4,12.39,12.39,17000.0
2012-08-07 14:00:00,12.4,12.41,12.39,12.41,68300.0,12.4,12.41,12.39,12.41,68300.0
2012-08-07 14:10:00,12.41,12.41,12.4,12.41,29000.0,12.41,12.41,12.4,12.41,29000.0
2012-08-07 14:20:00,12.41,12.41,12.39,12.4,67100.0,12.41,12.41,12.39,12.4,67100.0
2012-08-07 14:30:00,12.4,12.4,12.39,12.4,20400.0,12.4,12.4,12.39,12.4,20400.0
2012-08-07 14:40:00,12.4,12.41,12.39,12.4,53300.0,12.4,12.41,12.39,12.4,53300.0
2012-08-07 14:50:00,12.4,12.41,12.39,12.39,43400.0,12.4,12.41,12.39,12.39,43400.0
2012-08-07 15:00:00,12.4,12.4,12.38,12.38,54900.0,12.4,12.4,12.38,12.38,54900.0
2012-08-07 15:10:00,12.39,12.39,12.35,12.37,206900.0,12.39,12.39,12.35,12.37,206900.0
2012-08-07 15:20:00,12.38,12.42,12.38,12.4,197000.0,12.38,12.42,12.38,12.4,197000.0
2012-08-07 15:30:00,12.4,12.41,12.38,12.41,129800.0,12.4,12.41,12.38,12.41,129800.0
2012-08-07 15:40:00,12.41,12.41,12.38,12.38,154900.0,12.41,12.41,12.38,12.38,154900.0
2012-08-07 15:50:00,12.38,12.4,12.36,12.39,224300.0,12.38,12.4,12.36,12.39,224300.0
2012-08-08 09:30:00,12.35,12.42,12.3,12.36,129600.0,12.35,12.42,12.3,12.36,129600.0
2012-08-08 09:40:00,12.36,12.39,12.32,12.34,46600.0,12.36,12.39,12.32,12.34,46600.0
2012-08-08 09:50:00,12.35,12.38,12.34,12.36,23000.0,12.35,12.38,12.34,12.36,23000.0
2012-08-08 10:00:00,12.36,12.39,12.33,12.35,34500.0,12.36,12.39,12.33,12.35,34500.0
2012-08-08 10:10:00,12.35,12.39,12.34,12.39,36000.0,12.35,12.39,12.34,12.39,36000.0
2012-08-08 10:20:00,12.39,12.4,12.37,12.37,34400.0,12.39,12.4,12.37,12.37,34400.0
2012-08-08 10:30:00,12.38,12.38,12.3,12.31,46900.0,12.38,12.38,12.3,12.31,46900.0
2012-08-08 10:40:00,12.31,12.35,12.3,12.35,35500.0,12.31,12.35,12.3,12.35,35500.0
2012-08-08 10:50:00,12.35,12.38,12.32,12.32,30900.0,12.35,12.38,12.32,12.32,30900.0
2012-08-08 11:00:00,12.33,12.35,12.33,12.35,15300.0,12.33,12.35,12.33,12.35,15300.0
2012-08-08 11:10:00,12.34,12.42,12.34,12.4,81700.0,12.34,12.42,12.34,12.4,81700.0
2012-08-08 11:20:00,12.41,12.41,12.38,12.4,71800.0,12.41,12.41,12.38,12.4,71800.0
2012-08-08 11:30:00,12.41,12.42,12.4,12.42,52400.0,12.41,12.42,12.4,12.42,52400.0
2012-08-08 11:40:00,12.42,12.44,12.41,12.44,69500.0,12.42,12.44,12.41,12.44,69500.0
2012-08-08 11:50:00,12.44,12.44,12.41,12.41,42200.0,12.44,12.44,12.41,12.41,42200.0
2012-08-08 12:00:00,12.42,12.42,12.37,12.38,91700.0,12.42,12.42,12.37,12.38,91700.0
2012-08-08 12:10:00,12.39,12.42,12.38,12.41,58800.0,12.39,12.42,12.38,12.41,58800.0
2012-08-08 12:20:00,12.42,12.42,12.41,12.41,10600.0,12.42,12.42,12.41,12.41,10600.0
2012-08-08 12:30:00,12.41,12.42,12.39,12.41,83800.0,12.41,12.42,12.39,12.41,83800.0
2012-08-08 12:40:00,12.41,12.42,12.37,12.38,73300.0,12.41,12.42,12.37,12.38,73300.0
2012-08-08 12:50:00,12.39,12.39,12.35,12.37,31600.0,12.39,12.39,12.35,12.37,31600.0
2012-08-08 13:00:00,12.38,12.41,12.38,12.4,152200.0,12.38,12.41,12.38,12.4,152200.0
2012-08-08 13:10:00,12.4,12.41,12.4,12.41,90300.0,12.4,12.41,12.4,12.41,90300.0
2012-08-08 13:20:00,12.4,12.43,12.4,12.4,47100.0,12.4,12.43,12.4,12.4,47100.0
2012-08-08 13:30:00,12.41,12.41,12.4,12.4,11200.0,12.41,12.41,12.4,12.4,11200.0
2012-08-08 13:40:00,12.4,12.41,12.39,12.41,73600.0,12.4,12.41,12.39,12.41,73600.0
2012-08-08 13:50:00,12.4,12.42,12.39,12.4,40300.0,12.4,12.42,12.39,12.4,40300.0
2012-08-08 14:00:00,12.41,12.41,12.38,12.4,87100.0,12.41,12.41,12.38,12.4,87100.0
2012-08-08 14:10:00,12.41,12.41,12.38,12.38,34700.0,12.41,12.41,12.38,12.38,34700.0
2012-08-08 14:20:00,12.38,12.41,12.37,12.41,48100.0,12.38,12.41,12.37,12.41,48100.0
2012-08-08 14:30:00,12.4,12.41,12.4,12.4,19300.0,12.4,12.41,12.4,12.4,19300.0
2012-08-08 14:40:00,12.4,12.4,12.38,12.39,30500.0,12.4,12.4,12.38,12.39,30500.0
2012-08-08 14:50:00,12.39,12.4,12.37,12.4,60700.0,12.39,12.4,12.37,12.4,60700.0
2012-08-08 15:00:00,12.4,12.49,12.4,12.49,198900.0,12.4,12.49,12.4,12.49,198900.0
2012-08-08 15:10:00,12.49,12.49,12.45,12.45,73000.0,12.49,12.49,12.45,12.45,73000.0
2012-08-08 15:20:00,12.45,12.46,12.45,12.46,26800.0,12.45,12.46,12.45,12.46,26800.0
2012-08-08 15:30:00,12.45,12.46,12.43,12.44,83500.0,12.45,12.46,12.43,12.44,83500.0
2012-08-08 15:40:00,12.44,12.45,12.41,12.45,113300.0,12.44,12.45,12.41,12.45,113300.0
2012-08-08 15:50:00,12.45,12.46,12.42,12.45,250600.0,12.45,12.46,12.42,12.45,250600.0
2012-08-09 09:30:00,12.41,12.53,12.41,12.53,213300.0,12.41,12.53,12.41,12.53,213300.0
2012-08-09 09:40:00,12.53,12.56,12.51,12.55,64500.0,12.53,12.56,12.51,12.55,64500.0
2012-08-09 09:50:00,12.54,12.58,12.52,12.58,103600.0,12.54,12.58,12.52,12.58,103600.0
2012-08-09 10:00:00,12.57,12.6,12.56,12.59,176400.0,12.57,12.6,12.56,12.59,176400.0
2012-08-09 10:10:00,12.59,12.59,12.56,12.58,149500.0,12.59,12.59,12.56,12.58,149500.0
2012-08-09 10:20:00,12.58,12.6,12.5,12.53,151600.0,12.58,12.6,12.5,12.53,151600.0
2012-08-09 10:30:00,12.53,12.56,12.52,12.55,56400.0,12.53,12.56,12.52,12.55,56400.0
2012-08-09 10:40:00,12.55,12.56,12.54,12.56,15000.0,12.55,12.56,12.54,12.56,15000.0
2012-08-09 10:50:00,12.56,12.6,12.55,12.57,113200.0,12.56,12.6,12.55,12.57,113200.0
2012-08-09 11:00:00,12.58,12.58,12.56,12.58,23900.0,12.58,12.58,12.56,12.58,23900.0
2012-08-09 11:10:00,12.58,12.58,12.55,12.56,52500.0,12.58,12.58,12.55,12.56,52500.0
2012-08-09 11:20:00,12.56,12.57,12.54,12.55,48600.0,12.56,12.57,12.54,12.55,48600.0
2012-08-09 11:30:00,12.56,12.58,12.55,12.58,71900.0,12.56,12.58,12.55,12.58,71900.0
2012-08-09 11:40:00,12.58,12.58,12.53,12.55,115600.0,12.58,12.58,12.53,12.55,115600.0
2012-08-09 11:50:00,12.54,12.56,12.52,12.55,133600.0,12.54,12.56,12.52,12.55,133600.0
2012-08-09 12:00:00,12.55,12.56,12.51,12.55,105100.0,12.55,12.56,12.51,12.55,105100.0
2012-08-09 12:10:00,12.55,12.58,12.54,12.58,36000.0,12.55,12.58,12.54,12.58,36000.0
2012-08-09 12:20:00,12.57,12.58,12.54,12.54,24600.0,12.57,12.58,12.54,12.54,24600.0
2012-08-09 12:30:00,12.55,12.58,12.55,12.55,36500.0,12.55,12.58,12.55,12.55,36500.0
2012-08-09 12:40:00,12.56,12.58,12.56,12.57,29500.0,12.56,12.58,12.56,12.57,29500.0
2012-08-09 12:50:00,12.57,12.6,12.57,12.59,35800.0,12.57,12.6,12.57,12.59,35800.0
2012-08-09 13:00:00,12.6,12.65,12.6,12.61,126000.0,12.6,12.65,12.6,12.61,126000.0
2012-08-09 13:10:00,12.6,12.64,12.6,12.62,80400.0,12.6,12.64,12.6,12.62,80400.0
2012-08-09 13:20:00,12.62,12.66,12.61,12.66,146200.0,12.62,12.66,12.61,12.66,146200.0
2012-08-09 13:30:00,12.66,12.66,12.61,12.61,125500.0,12.66,12.66,12.61,12.61,125500.0
2012-08-09 13:40:00,12.62,12.66,12.62,12.64,80100.0,12.62,12.66,12.62,12.64,80100.0
2012-08-09 13:50:00,12.64,12.66,12.63,12.63,64200.0,12.64,12.66,12.63,12.63,64200.0
2012-08-09 14:00:00,12.63,12.65,12.6,12.6,28400.0,12.63,12.65,12.6,12.6,28400.0
2012-08-09 14:10:00,12.6,12.61,12.6,12.6,13000.0,12.6,12.61,12.6,12.6,13000.0
2012-08-09 14:20:00,12.6,12.61,12.55,12.55,87800.0,12.6,12.61,12.55,12.55,87800.0
2012-08-09 14:30:00,12.55,12.56,12.55,12.56,39300.0,12.55,12.56,12.55,12.56,39300.0
2012-08-09 14:40:00,12.56,12.59,12.56,12.59,44700.0,12.56,12.59,12.56,12.59,44700.0
2012-08-09 14:50:00,12.59,12.62,12.58,12.6,47900.0,12.59,12.62,12.58,12.6,47900.0
2012-08-09 15:00:00,12.6,12.6,12.56,12.57,41000.0,12.6,12.6,12.56,12.57,41000.0
2012-08-09 15:10:00,12.56,12.59,12.56,12.56,36200.0,12.56,12.59,12.56,12.56,36200.0
2012-08-09 15:20:00,12.56,12.6,12.55,12.59,189000.0,12.56,12.6,12.55,12.59,189000.0
2012-08-09 15:30:00,12.59,12.59,12.56,12.57,77500.0,12.59,12.59,12.56,12.57,77500.0
2012-08-09 15:40:00,12.58,12.6,12.56,12.59,128500.0,12.58,12.6,12.56,12.59,128500.0
2012-08-09 15:50:00,12.6,12.61,12.58,12.59,226500.0,12.6,12.61,12.58,12.59,226500.0
2012-08-10 09:30:00,12.55,12.58,12.48,12.55,80700.0,12.55,12.58,12.48,12.55,80700.0
2012-08-10 09:40:00,12.55,12.65,12.55,12.59,148900.0,12.55,12.65,12.55,12.59,148900.0
2012-08-10 09:50:00,12.58,12.59,12.53,12.57,39300.0,12.58,12.59,12.53,12.57,39300.0
2012-08-10 10:00:00,12.57,12.59,12.54,12.55,102700.0,12.57,12.59,12.54,12.55,102700.0
2012-08-10 10:10:00,12.56,12.6,12.47,12.54,158600.0,12.56,12.6,12.47,12.54,158600.0
2012-08-10 10:20:00,12.54,12.56,12.53,12.55,12200.0,12.54,12.56,12.53,12.55,12200.0
2012-08-10 10:30:00,12.56,12.59,12.55,12.57,51000.0,12.56,12.59,12.55,12.57,51000.0
2012-08-10 10:40:00,12.56,12.57,12.53,12.55,54600.0,12.56,12.57,12.53,12.55,54600.0
2012-08-10 10:50:00,12.55,12.56,12.53,12.55,15200.0,12.55,12.56,12.53,12.55,15200.0
2012-08-10 11:00:00,12.56,12.57,12.49,12.55,54700.0,12.56,12.57,12.49,12.55,54700.0
2012-08-10 11:10:00,12.56,12.56,12.53,12.54,64900.0,12.56,12.56,12.53,12.54,64900.0
2012-08-10 11:20:00,12.53,12.58,12.53,12.55,23300.0,12.53,12.58,12.53,12.55,23300.0
2012-08-10 11:30:00,12.55,12.58,12.54,12.58,25500.0,12.55,12.58,12.54,12.58,25500.0
2012-08-10 11:40:00,12.58,12.58,12.55,12.56,15300.0,12.58,12.58,12.55,12.56,15300.0
2012-08-10 11:50:00,12.57,12.58,12.56,12.56,15200.0,12.57,12.58,12.56,12.56,15200.0
2012-08-10 12:00:00,12.56,12.58,12.54,12.55,62300.0,12.56,12.58,12.54,12.55,62300.0
2012-08-10 12:10:00,12.55,12.56,12.53,12.55,152400.0,12.55,12.56,12.53,12.55,152400.0
2012-08-10 12:20:00,12.54,12.55,12.52,12.53,161200.0,12.54,12.55,12.52,12.53,161200.0
2012-08-10 12:30:00,12.53,12.53,12.46,12.48,74600.0,12.53,12.53,12.46,12.48,74600.0
2012-08-10 12:40:00,12.48,12.5,12.46,12.49,54800.0,12.48,12.5,12.46,12.49,54800.0
2012-08-10 12:50:00,12.48,12.5,12.48,12.49,23100.0,12.48,12.5,12.48,12.49,23100.0
2012-08-10 13:00:00,12.49,12.49,12.47,12.48,27200.0,12.49,12.49,12.47,12.48,27200.0
2012-08-10 13:10:00,12.47,12.5,12.46,12.48,18400.0,12.47,12.5,12.46,12.48,18400.0
2012-08-10 13:20:00,12.47,12.5,12.46,12.5,52500.0,12.47,12.5,12.46,12.5,52500.0
2012-08-10 13:30:00,12.5,12.5,12.49,12.49,22200.0,12.5,12.5,12.49,12.49,22200.0
2012-08-10 13:40:00,12.49,12.54,12.49,12.54,106900.0,12.49,12.54,12.49,12.54,106900.0
2012-08-10 13:50:00,12.54,12.54,12.52,12.52,80800.0,12.54,12.54,12.52,12.52,80800.0
2012-08-10 14:00:00,12.53,12.55,12.52,12.53,56300.0,12.53,12.55,12.52,12.53,56300.0
2012-08-10 14:10:00,12.53,12.55,12.53,12.54,32900.0,12.53,12.55,12.53,12.54,32900.0
2012-08-10 14:20:00,12.54,12.55,12.54,12.55,8100.0,12.54,12.55,12.54,12.55,8100.0
2012-08-10 14:30:00,12.54,12.55,12.54,12.55,13700.0,12.54,12.55,12.54,12.55,13700.0
2012-08-10 14:40:00,12.54,12.55,12.51,12.54,61700.0,12.54,12.55,12.51,12.54,61700.0
2012-08-10 14:50:00,12.54,12.55,12.53,12.53,32300.0,12.54,12.55,12.53,12.53,32300.0
2012-08-10 15:00:00,12.54,12.55,12.53,12.54,40600.0,12.54,12.55,12.53,12.54,40600.0
2012-08-10 15:10:00,12.54,12.57,12.53,12.57,64200.0,12.54,12.57,12.53,12.57,64200.0
2012-08-10 15:20:00,12.57,12.57,12.55,12.55,16800.0,12.57,12.57,12.55,12.55,16800.0
2012-08-10 15:30:00,12.55,12.59,12.54,12.55,58200.0,12.55,12.59,12.54,12.55,58200.0
2012-08-10 15:40:00,12.55,12.57,12.53,12.57,79700.0,12.55,12.57,12.53,12.57,79700.0
2012-08-10 15:50:00,12.57,12.58,12.55,12.56,65500.0,12.57,12.58,12.55,12.56,65500.0
2012-08-13 09:30:00,12.47,12.63,12.47,12.6,53600.0,12.47,12.63,12.47,12.6,53600.0
2012-08-13 09:40:00,12.6,12.64,12.54,12.6,176100.0,12.6,12.64,12.54,12.6,176100.0
2012-08-13 09:50:00,12.6,12.61,12.54,12.55,33000.0,12.6,12.61,12.54,12.55,33000.0
2012-08-13 10:00:00,12.56,12.57,12.5,12.51,104900.0,12.56,12.57,12.5,12.51,104900.0
2012-08-13 10:10:00,12.52,12.52,12.46,12.51,44800.0,12.52,12.52,12.46,12.51,44800.0
2012-08-13 10:20:00,12.51,12.51,12.46,12.5,84900.0,12.51,12.51,12.46,12.5,84900.0
2012-08-13 10:30:00,12.5,12.5,12.47,12.5,25900.0,12.5,12.5,12.47,12.5,25900.0
2012-08-13 10:40:00,12.5,12.51,12.48,12.49,23300.0,12.5,12.51,12.48,12.49,23300.0
2012-08-13 10:50:00,12.5,12.54,12.5,12.54,71800.0,12.5,12.54,12.5,12.54,71800.0
2012-08-13 11:00:00,12.54,12.55,12.49,12.51,136200.0,12.54,12.55,12.49,12.51,136200.0
2012-08-13 11:10:00,12.51,12.53,12.51,12.52,23200.0,12.51,12.53,12.51,12.52,23200.0
2012-08-13 11:20:00,12.52,12.56,12.52,12.53,30500.0,12.52,12.56,12.52,12.53,30500.0
2012-08-13 11:30:00,12.52,12.61,12.52,12.58,345300.0,12.52,12.61,12.52,12.58,345300.0
2012-08-13 11:40:00,12.58,12.58,12.54,12.54,66500.0,12.58,12.58,12.54,12.54,66500.0
2012-08-13 11:50:00,12.54,12.54,12.49,12.49,145800.0,12.54,12.54,12.49,12.49,145800.0
2012-08-13 12:00:00,12.5,12.5,12.48,12.49,36200.0,12.5,12.5,12.48,12.49,36200.0
2012-08-13 12:10:00,12.5,12.5,12.49,12.49,156600.0,12.5,12.5,12.49,12.49,156600.0
2012-08-13 12:20:00,12.5,12.5,12.45,12.45,112800.0,12.5,12.5,12.45,12.45,112800.0
2012-08-13 12:30:00,12.46,12.49,12.46,12.49,8500.0,12.46,12.49,12.46,12.49,8500.0
2012-08-13 12:40:00,12.48,12.51,12.48,12.5,36500.0,12.48,12.51,12.48,12.5,36500.0
2012-08-13 12:50:00,12.5,12.53,12.5,12.53,88200.0,12.5,12.53,12.5,12.53,88200.0
2012-08-13 13:00:00,12.53,12.53,12.51,12.51,32200.0,12.53,12.53,12.51,12.51,32200.0
2012-08-13 13:10:00,12.51,12.52,12.51,12.51,4800.0,12.51,12.52,12.51,12.51,4800.0
2012-08-13 13:20:00,12.52,12.52,12.5,12.5,15600.0,12.52,12.52,12.5,12.5,15600.0
2012-08-13 13:30:00,12.51,12.53,12.49,12.53,83700.0,12.51,12.53,12.49,12.53,83700.0
2012-08-13 13:40:00,12.53,12.54,12.52,12.54,50600.0,12.53,12.54,12.52,12.54,50600.0
2012-08-13 13:50:00,12.54,12.56,12.52,12.52,61500.0,12.54,12.56,12.52,12.52,61500.0
2012-08-13 14:00:00,12.53,12.54,12.51,12.51,30400.0,12.53,12.54,12.51,12.51,30400.0
2012-08-13 14:10:00,12.52,12.53,12.51,12.53,15400.0,12.52,12.53,12.51,12.53,15400.0
2012-08-13 14:20:00,12.53,12.54,12.52,12.52,22100.0,12.53,12.54,12.52,12.52,22100.0
2012-08-13 14:30:00,12.53,12.53,12.51,12.52,40300.0,12.53,12.53,12.51,12.52,40300.0
2012-08-13 14:40:00,12.52,12.53,12.52,12.52,6500.0,12.52,12.53,12.52,12.52,6500.0
2012-08-13 14:50:00,12.53,12.56,12.52,12.52,85900.0,12.53,12.56,12.52,12.52,85900.0
2012-08-13 15:00:00,12.52,12.53,12.5,12.5,45200.0,12.52,12.53,12.5,12.5,45200.0
2012-08-13 15:10:00,12.5,12.5,12.49,12.49,8700.0,12.5,12.5,12.49,12.49,8700.0
2012-08-13 15:20:00,12.49,12.49,12.45,12.49,121800.0,12.49,12.49,12.45,12.49,121800.0
2012-08-13 15:30:00,12.49,12.53,12.48,12.53,36100.0,12.49,12.53,12.48,12.53,36100.0
2012-08-13 15:40:00,12.53,12.53,12.52,12.53,29000.0,12.53,12.53,12.52,12.53,29000.0
2012-08-13 15:50:00,12.53,12.54,12.49,12.54,219600.0,12.53,12.54,12.49,12.54,219600.0
2012-08-14 09:30:00,12.56,12.65,12.51,12.52,100600.0,12.56,12.65,12.51,12.52,100600.0
2012-08-14 09:40:00,12.52,12.57,12.49,12.56,53700.0,12.52,12.57,12.49,12.56,53700.0
2012-08-14 09:50:00,12.57,12.57,12.49,12.53,49500.0,12.57,12.57,12.49,12.53,49500.0
2012-08-14 10:00:00,12.53,12.54,12.51,12.52,31400.0,12.53,12.54,12.51,12.52,31400.0
2012-08-14 10:10:00,12.51,12.55,12.5,12.53,25000.0,12.51,12.55,12.5,12.53,25000.0
2012-08-14 10:20:00,12.53,12.53,12.48,12.49,22100.0,12.53,12.53,12.48,12.49,22100.0
2012-08-14 10:30:00,12.5,12.51,12.48,12.5,19900.0,12.5,12.51,12.48,12.5,19900.0
2012-08-14 10:40:00,12.5,12.51,12.49,12.5,27100.0,12.5,12.51,12.49,12.5,27100.0
2012-08-14 10:50:00,12.51,12.53,12.51,12.52,27900.0,12.51,12.53,12.51,12.52,27900.0
2012-08-14 11:00:00,12.52,12.53,12.5,12.52,29500.0,12.52,12.53,12.5,12.52,29500.0
2012-08-14 11:10:00,12.52,12.53,12.51,12.51,31500.0,12.52,12.53,12.51,12.51,31500.0
2012-08-14 11:20:00,12.51,12.53,12.5,12.52,21500.0,12.51,12.53,12.5,12.52,21500.0
2012-08-14 11:30:00,12.52,12.53,12.51,12.51,18200.0,12.52,12.53,12.51,12.51,18200.0
2012-08-14 11:40:00,12.52,12.54,12.51,12.53,58000.0,12.52,12.54,12.51,12.53,58000.0
2012-08-14 11:50:00,12.53,12.53,12.51,12.52,12900.0,12.53,12.53,12.51,12.52,12900.0
2012-08-14 12:00:00,12.52,12.53,12.51,12.53,7700.0,12.52,12.53,12.51,12.53,7700.0
2012-08-14 12:10:00,12.53,12.53,12.5,12.52,21700.0,12.53,12.53,12.5,12.52,21700.0
2012-08-14 12:20:00,12.52,12.53,12.52,12.53,4000.0,12.52,12.53,12.52,12.53,4000.0
2012-08-14 12:30:00,12.53,12.54,12.48,12.48,19700.0,12.53,12.54,12.48,12.48,19700.0
2012-08-14 12:40:00,12.48,12.49,12.45,12.48,42900.0,12.48,12.49,12.45,12.48,42900.0
2012-08-14 12:50:00,12.48,12.5,12.48,12.5,7300.0,12.48,12.5,12.48,12.5,7300.0
2012-08-14 13:00:00,12.5,12.51,12.43,12.45,145400.0,12.5,12.51,12.43,12.45,145400.0
2012-08-14 13:10:00,12.45,12.46,12.43,12.44,12400.0,12.45,12.46,12.43,12.44,12400.0
2012-08-14 13:20:00,12.43,12.45,12.43,12.45,7600.0,12.43,12.45,12.43,12.45,7600.0
2012-08-14 13:30:00,12.44,12.46,12.44,12.45,48700.0,12.44,12.46,12.44,12.45,48700.0
2012-08-14 13:40:00,12.46,12.48,12.45,12.46,48100.0,12.46,12.48,12.45,12.46,48100.0
2012-08-14 13:50:00,12.46,12.47,12.45,12.46,25600.0,12.46,12.47,12.45,12.46,25600.0
2012-08-14 14:00:00,12.46,12.46,12.45,12.46,13500.0,12.46,12.46,12.45,12.46,13500.0
2012-08-14 14:10:00,12.46,12.46,12.41,12.41,71800.0,12.46,12.46,12.41,12.41,71800.0
2012-08-14 14:20:00,12.42,12.42,12.4,12.41,17400.0,12.42,12.42,12.4,12.41,17400.0
2012-08-14 14:30:00,12.42,12.43,12.4,12.4,33100.0,12.42,12.43,12.4,12.4,33100.0
2012-08-14 14:40:00,12.4,12.42,12.4,12.42,21800.0,12.4,12.42,12.4,12.42,21800.0
2012-08-14 14:50:00,12.41,12.43,12.4,12.43,17600.0,12.41,12.43,12.4,12.43,17600.0
2012-08-14 15:00:00,12.43,12.43,12.37,12.37,53500.0,12.43,12.43,12.37,12.37,53500.0
2012-08-14 15:10:00,12.38,12.38,12.36,12.38,32500.0,12.38,12.38,12.36,12.38,32500.0
2012-08-14 15:20:00,12.38,12.38,12.37,12.38,18000.0,12.38,12.38,12.37,12.38,18000.0
2012-08-14 15:30:00,12.37,12.38,12.33,12.36,83800.0,12.37,12.38,12.33,12.36,83800.0
2012-08-14 15:40:00,12.36,12.38,12.35,12.37,73100.0,12.36,12.38,12.35,12.37,73100.0
2012-08-14 15:50:00,12.38,12.39,12.35,12.38,261000.0,12.38,12.39,12.35,12.38,261000.0
2012-08-15 09:30:00,12.3,12.43,12.29,12.39,52500.0,12.3,12.43,12.29,12.39,52500.0
2012-08-15 09:40:00,12.4,12.43,12.39,12.42,27000.0,12.4,12.43,12.39,12.42,27000.0
2012-08-15 09:50:00,12.42,12.44,12.41,12.44,20600.0,12.42,12.44,12.41,12.44,20600.0
2012-08-15 10:00:00,12.43,12.46,12.41,12.43,35000.0,12.43,12.46,12.41,12.43,35000.0
2012-08-15 10:10:00,12.43,12.45,12.39,12.39,70400.0,12.43,12.45,12.39,12.39,70400.0
2012-08-15 10:20:00,12.39,12.43,12.36,12.42,136900.0,12.39,12.43,12.36,12.42,136900.0
2012-08-15 10:30:00,12.43,12.46,12.4,12.4,66300.0,12.43,12.46,12.4,12.4,66300.0
2012-08-15 10:40:00,12.39,12.44,12.38,12.44,43400.0,12.39,12.44,12.38,12.44,43400.0
2012-08-15 10:50:00,12.44,12.47,12.43,12.44,26200.0,12.44,12.47,12.43,12.44,26200.0
2012-08-15 11:00:00,12.44,12.5,12.44,12.5,73600.0,12.44,12.5,12.44,12.5,73600.0
2012-08-15 11:10:00,12.5,12.53,12.5,12.5,35300.0,12.5,12.53,12.5,12.5,35300.0
2012-08-15 11:20:00,12.5,12.51,12.48,12.5,47800.0,12.5,12.51,12.48,12.5,47800.0
2012-08-15 11:30:00,12.5,12.52,12.49,12.5,37200.0,12.5,12.52,12.49,12.5,37200.0
2012-08-15 11:40:00,12.5,12.52,12.5,12.52,10300.0,12.5,12.52,12.5,12.52,10300.0
2012-08-15 11:50:00,12.52,12.53,12.49,12.5,46100.0,12.52,12.53,12.49,12.5,46100.0
2012-08-15 12:00:00,12.5,12.5,12.49,12.5,76200.0,12.5,12.5,12.49,12.5,76200.0
2012-08-15 12:10:00,12.5,12.5,12.49,12.5,6800.0,12.5,12.5,12.49,12.5,6800.0
2012-08-15 12:20:00,12.5,12.52,12.49,12.51,80500.0,12.5,12.52,12.49,12.51,80500.0
2012-08-15 12:30:00,12.51,12.54,12.49,12.52,76700.0,12.51,12.54,12.49,12.52,76700.0
2012-08-15 12:40:00,12.51,12.53,12.5,12.53,22200.0,12.51,12.53,12.5,12.53,22200.0
2012-08-15 12:50:00,12.53,12.54,12.52,12.54,8400.0,12.53,12.54,12.52,12.54,8400.0
2012-08-15 13:00:00,12.53,12.54,12.52,12.54,18900.0,12.53,12.54,12.52,12.54,18900.0
2012-08-15 13:10:00,12.54,12.54,12.53,12.54,5600.0,12.54,12.54,12.53,12.54,5600.0
2012-08-15 13:20:00,12.54,12.55,12.54,12.55,12800.0,12.54,12.55,12.54,12.55,12800.0
2012-08-15 13:30:00,12.55,12.56,12.53,12.54,51100.0,12.55,12.56,12.53,12.54,51100.0
2012-08-15 13:40:00,12.54,12.55,12.54,12.55,7500.0,12.54,12.55,12.54,12.55,7500.0
2012-08-15 13:50:00,12.55,12.56,12.53,12.53,38100.0,12.55,12.56,12.53,12.53,38100.0
2012-08-15 14:00:00,12.53,12.54,12.53,12.53,16700.0,12.53,12.54,12.53,12.53,16700.0
2012-08-15 14:10:00,12.53,12.54,12.53,12.54,17800.0,12.53,12.54,12.53,12.54,17800.0
2012-08-15 14:20:00,12.54,12.54,12.53,12.54,190300.0,12.54,12.54,12.53,12.54,190300.0
2012-08-15 14:30:00,12.54,12.55,12.53,12.53,51700.0,12.54,12.55,12.53,12.53,51700.0
2012-08-15 14:40:00,12.54,12.54,12.53,12.54,8200.0,12.54,12.54,12.53,12.54,8200.0
2012-08-15 14:50:00,12.54,12.56,12.53,12.54,46200.0,12.54,12.56,12.53,12.54,46200.0
2012-08-15 15:00:00,12.54,12.54,12.53,12.54,22700.0,12.54,12.54,12.53,12.54,22700.0
2012-08-15 15:10:00,12.54,12.56,12.53,12.56,49300.0,12.54,12.56,12.53,12.56,49300.0
2012-08-15 15:20:00,12.56,12.58,12.53,12.56,112200.0,12.56,12.58,12.53,12.56,112200.0
2012-08-15 15:30:00,12.55,12.56,12.53,12.54,71700.0,12.55,12.56,12.53,12.54,71700.0
2012-08-15 15:40:00,12.54,12.56,12.52,12.56,62700.0,12.54,12.56,12.52,12.56,62700.0
2012-08-15 15:50:00,12.56,12.56,12.53,12.54,175900.0,12.56,12.56,12.53,12.54,175900.0
2012-08-16 09:30:00,12.51,12.59,12.46,12.59,57100.0,12.51,12.59,12.46,12.59,57100.0
2012-08-16 09:40:00,12.59,12.6,12.57,12.59,13200.0,12.59,12.6,12.57,12.59,13200.0
2012-08-16 09:50:00,12.6,12.6,12.57,12.58,8600.0,12.6,12.6,12.57,12.58,8600.0
2012-08-16 10:00:00,12.58,12.59,12.54,12.58,22400.0,12.58,12.59,12.54,12.58,22400.0
2012-08-16 10:10:00,12.58,12.58,12.56,12.56,9200.0,12.58,12.58,12.56,12.56,9200.0
2012-08-16 10:20:00,12.56,12.6,12.55,12.56,46100.0,12.56,12.6,12.55,12.56,46100.0
2012-08-16 10:30:00,12.57,12.59,12.54,12.58,25000.0,12.57,12.59,12.54,12.58,25000.0
2012-08-16 10:40:00,12.59,12.6,12.56,12.57,38000.0,12.59,12.6,12.56,12.57,38000.0
2012-08-16 10:50:00,12.57,12.65,12.57,12.6,201500.0,12.57,12.65,12.57,12.6,201500.0
2012-08-16 11:00:00,12.59,12.59,12.57,12.57,7700.0,12.59,12.59,12.57,12.57,7700.0
2012-08-16 11:10:00,12.57,12.6,12.57,12.6,14500.0,12.57,12.6,12.57,12.6,14500.0
2012-08-16 11:20:00,12.6,12.62,12.59,12.62,14300.0,12.6,12.62,12.59,12.62,14300.0
2012-08-16 11:30:00,12.62,12.64,12.61,12.64,31000.0,12.62,12.64,12.61,12.64,31000.0
2012-08-16 11:40:00,12.64,12.68,12.63,12.67,36300.0,12.64,12.68,12.63,12.67,36300.0
2012-08-16 11:50:00,12.68,12.68,12.66,12.67,21800.0,12.68,12.68,12.66,12.67,21800.0
2012-08-16 12:00:00,12.67,12.68,12.66,12.68,8200.0,12.67,12.68,12.66,12.68,8200.0
2012-08-16 12:10:00,12.68,12.68,12.67,12.68,3900.0,12.68,12.68,12.67,12.68,3900.0
2012-08-16 12:20:00,12.68,12.7,12.67,12.7,27000.0,12.68,12.7,12.67,12.7,27000.0
2012-08-16 12:30:00,12.69,12.7,12.68,12.7,22500.0,12.69,12.7,12.68,12.7,22500.0
2012-08-16 12:40:00,12.7,12.7,12.69,12.7,13100.0,12.7,12.7,12.69,12.7,13100.0
2012-08-16 12:50:00,12.69,12.7,12.67,12.67,25700.0,12.69,12.7,12.67,12.67,25700.0
2012-08-16 13:00:00,12.67,12.68,12.66,12.67,42200.0,12.67,12.68,12.66,12.67,42200.0
2012-08-16 13:10:00,12.67,12.68,12.66,12.67,28400.0,12.67,12.68,12.66,12.67,28400.0
2012-08-16 13:20:00,12.67,12.67,12.66,12.67,12500.0,12.67,12.67,12.66,12.67,12500.0
2012-08-16 13:30:00,12.67,12.67,12.66,12.67,9100.0,12.67,12.67,12.66,12.67,9100.0
2012-08-16 13:40:00,12.67,12.67,12.63,12.63,26000.0,12.67,12.67,12.63,12.63,26000.0
2012-08-16 13:50:00,12.64,12.65,12.63,12.64,7800.0,12.64,12.65,12.63,12.64,7800.0
2012-08-16 14:00:00,12.65,12.68,12.64,12.67,18100.0,12.65,12.68,12.64,12.67,18100.0
2012-08-16 14:10:00,12.67,12.68,12.66,12.66,28100.0,12.67,12.68,12.66,12.66,28100.0
2012-08-16 14:20:00,12.67,12.67,12.66,12.67,5700.0,12.67,12.67,12.66,12.67,5700.0
2012-08-16 14:30:00,12.67,12.68,12.66,12.67,34600.0,12.67,12.68,12.66,12.67,34600.0
2012-08-16 14:40:00,12.68,12.7,12.65,12.66,229700.0,12.68,12.7,12.65,12.66,229700.0
2012-08-16 14:50:00,12.66,12.67,12.66,12.67,10600.0,12.66,12.67,12.66,12.67,10600.0
2012-08-16 15:00:00,12.67,12.67,12.66,12.66,17800.0,12.67,12.67,12.66,12.66,17800.0
2012-08-16 15:10:00,12.67,12.7,12.66,12.7,38400.0,12.67,12.7,12.66,12.7,38400.0
2012-08-16 15:20:00,12.7,12.7,12.69,12.7,19800.0,12.7,12.7,12.69,12.7,19800.0
2012-08-16 15:30:00,12.7,12.71,12.69,12.7,73000.0,12.7,12.71,12.69,12.7,73000.0
2012-08-16 15:40:00,12.7,12.71,12.67,12.68,110000.0,12.7,12.71,12.67,12.68,110000.0
2012-08-16 15:50:00,12.69,12.69,12.63,12.66,179000.0,12.69,12.69,12.63,12.66,179000.0
2012-08-17 09:30:00,12.64,12.72,12.6,12.71,128300.0,12.64,12.72,12.6,12.71,128300.0
2012-08-17 09:40:00,12.71,12.73,12.68,12.7,43200.0,12.71,12.73,12.68,12.7,43200.0
2012-08-17 09:50:00,12.7,12.74,12.7,12.74,14200.0,12.7,12.74,12.7,12.74,14200.0
2012-08-17 10:00:00,12.74,12.74,12.69,12.7,44800.0,12.74,12.74,12.69,12.7,44800.0
2012-08-17 10:10:00,12.7,12.71,12.69,12.71,29700.0,12.7,12.71,12.69,12.71,29700.0
2012-08-17 10:20:00,12.7,12.71,12.69,12.71,13800.0,12.7,12.71,12.69,12.71,13800.0
2012-08-17 10:30:00,12.71,12.71,12.69,12.7,23100.0,12.71,12.71,12.69,12.7,23100.0
2012-08-17 10:40:00,12.7,12.71,12.69,12.69,23000.0,12.7,12.71,12.69,12.69,23000.0
2012-08-17 10:50:00,12.69,12.73,12.69,12.73,34200.0,12.69,12.73,12.69,12.73,34200.0
2012-08-17 11:00:00,12.73,12.74,12.72,12.72,8800.0,12.73,12.74,12.72,12.72,8800.0
2012-08-17 11:10:00,12.73,12.73,12.7,12.7,13500.0,12.73,12.73,12.7,12.7,13500.0
2012-08-17 11:20:00,12.71,12.72,12.7,12.71,17700.0,12.71,12.72,12.7,12.71,17700.0
2012-08-17 11:30:00,12.71,12.74,12.71,12.74,12500.0,12.71,12.74,12.71,12.74,12500.0
2012-08-17 11:40:00,12.74,12.74,12.72,12.72,18100.0,12.74,12.74,12.72,12.72,18100.0
2012-08-17 11:50:00,12.73,12.74,12.72,12.74,8900.0,12.73,12.74,12.72,12.74,8900.0
2012-08-17 12:00:00,12.74,12.75,12.73,12.73,14300.0,12.74,12.75,12.73,12.73,14300.0
2012-08-17 12:10:00,12.74,12.75,12.73,12.75,15300.0,12.74,12.75,12.73,12.75,15300.0
2012-08-17 12:20:00,12.75,12.75,12.74,12.74,6200.0,12.75,12.75,12.74,12.74,6200.0
2012-08-17 12:30:00,12.75,12.75,12.67,12.68,116100.0,12.75,12.75,12.67,12.68,116100.0
2012-08-17 12:40:00,12.67,12.7,12.65,12.66,305500.0,12.67,12.7,12.65,12.66,305500.0
2012-08-17 12:50:00,12.66,12.7,12.66,12.69,179800.0,12.66,12.7,12.66,12.69,179800.0
2012-08-17 13:00:00,12.69,12.72,12.69,12.72,32200.0,12.69,12.72,12.69,12.72,32200.0
2012-08-17 13:10:00,12.72,12.74,12.71,12.74,7000.0,12.72,12.74,12.71,12.74,7000.0
2012-08-17 13:20:00,12.74,12.74,12.73,12.74,19400.0,12.74,12.74,12.73,12.74,19400.0
2012-08-17 13:30:00,12.74,12.75,12.73,12.75,54200.0,12.74,12.75,12.73,12.75,54200.0
2012-08-17 13:40:00,12.74,12.76,12.74,12.75,83400.0,12.74,12.76,12.74,12.75,83400.0
2012-08-17 13:50:00,12.76,12.76,12.75,12.75,43900.0,12.76,12.76,12.75,12.75,43900.0
2012-08-17 14:00:00,12.76,12.76,12.75,12.75,5100.0,12.76,12.76,12.75,12.75,5100.0
2012-08-17 14:10:00,12.76,12.76,12.75,12.76,6500.0,12.76,12.76,12.75,12.76,6500.0
2012-08-17 14:20:00,12.75,12.78,12.75,12.78,32600.0,12.75,12.78,12.75,12.78,32600.0
2012-08-17 14:30:00,12.77,12.78,12.76,12.77,12800.0,12.77,12.78,12.76,12.77,12800.0
2012-08-17 14:40:00,12.77,12.77,12.76,12.77,7900.0,12.77,12.77,12.76,12.77,7900.0
2012-08-17 14:50:00,12.77,12.78,12.76,12.78,16900.0,12.77,12.78,12.76,12.78,16900.0
2012-08-17 15:00:00,12.78,12.78,12.76,12.77,38600.0,12.78,12.78,12.76,12.77,38600.0
2012-08-17 15:10:00,12.77,12.77,12.76,12.77,33000.0,12.77,12.77,12.76,12.77,33000.0
2012-08-17 15:20:00,12.77,12.77,12.76,12.77,38200.0,12.77,12.77,12.76,12.77,38200.0
2012-08-17 15:30:00,12.77,12.78,12.76,12.78,66800.0,12.77,12.78,12.76,12.78,66800.0
2012-08-17 15:40:00,12.78,12.79,12.77,12.77,65200.0,12.78,12.79,12.77,12.77,65200.0
2012-08-17 15:50:00,12.77,12.8,12.77,12.79,109600.0,12.77,12.8,12.77,12.79,109600.0
2012-08-20 09:30:00,12.69,12.73,12.64,12.66,62500.0,12.69,12.73,12.64,12.66,62500.0
2012-08-20 09:40:00,12.67,12.77,12.66,12.7,158900.0,12.67,12.77,12.66,12.7,158900.0
2012-08-20 09:50:00,12.71,12.76,12.69,12.69,63700.0,12.71,12.76,12.69,12.69,63700.0
2012-08-20 10:00:00,12.68,12.72,12.67,12.72,86600.0,12.68,12.72,12.67,12.72,86600.0
2012-08-20 10:10:00,12.72,12.73,12.68,12.69,65300.0,12.72,12.73,12.68,12.69,65300.0
2012-08-20 10:20:00,12.68,12.69,12.63,12.64,84100.0,12.68,12.69,12.63,12.64,84100.0
2012-08-20 10:30:00,12.64,12.64,12.59,12.6,131900.0,12.64,12.64,12.59,12.6,131900.0
2012-08-20 10:40:00,12.6,12.61,12.59,12.6,61600.0,12.6,12.61,12.59,12.6,61600.0
2012-08-20 10:50:00,12.6,12.61,12.58,12.61,45800.0,12.6,12.61,12.58,12.61,45800.0
2012-08-20 11:00:00,12.6,12.61,12.57,12.57,37600.0,12.6,12.61,12.57,12.57,37600.0
2012-08-20 11:10:00,12.57,12.58,12.56,12.56,22700.0,12.57,12.58,12.56,12.56,22700.0
2012-08-20 11:20:00,12.56,12.59,12.56,12.58,53800.0,12.56,12.59,12.56,12.58,53800.0
2012-08-20 11:30:00,12.58,12.59,12.57,12.57,47500.0,12.58,12.59,12.57,12.57,47500.0
2012-08-20 11:40:00,12.58,12.64,12.57,12.64,194900.0,12.58,12.64,12.57,12.64,194900.0
2012-08-20 11:50:00,12.64,12.67,12.63,12.65,93700.0,12.64,12.67,12.63,12.65,93700.0
2012-08-20 12:00:00,12.64,12.65,12.64,12.64,24500.0,12.64,12.65,12.64,12.64,24500.0
2012-08-20 12:10:00,12.63,12.67,12.63,12.66,27600.0,12.63,12.67,12.63,12.66,27600.0
2012-08-20 12:20:00,12.65,12.66,12.64,12.65,18100.0,12.65,12.66,12.64,12.65,18100.0
2012-08-20 12:30:00,12.65,12.65,12.63,12.64,15500.0,12.65,12.65,12.63,12.64,15500.0
2012-08-20 12:40:00,12.63,12.68,12.62,12.67,103000.0,12.63,12.68,12.62,12.67,103000.0
2012-08-20 12:50:00,12.67,12.68,12.65,12.68,35200.0,12.67,12.68,12.65,12.68,35200.0
2012-08-20 13:00:00,12.67,12.68,12.65,12.66,19600.0,12.67,12.68,12.65,12.66,19600.0
2012-08-20 13:10:00,12.66,12.66,12.64,12.65,11800.0,12.66,12.66,12.64,12.65,11800.0
2012-08-20 13:20:00,12.65,12.65,12.64,12.65,8800.0,12.65,12.65,12.64,12.65,8800.0
2012-08-20 13:30:00,12.64,12.65,12.61,12.61,12500.0,12.64,12.65,12.61,12.61,12500.0
2012-08-20 13:40:00,12.61,12.63,12.59,12.62,91000.0,12.61,12.63,12.59,12.62,91000.0
2012-08-20 13:50:00,12.62,12.62,12.6,12.61,36700.0,12.62,12.62,12.6,12.61,36700.0
2012-08-20 14:00:00,12.61,12.62,12.6,12.62,27300.0,12.61,12.62,12.6,12.62,27300.0
2012-08-20 14:10:00,12.62,12.64,12.62,12.64,21400.0,12.62,12.64,12.62,12.64,21400.0
2012-08-20 14:20:00,12.64,12.67,12.62,12.66,63500.0,12.64,12.67,12.62,12.66,63500.0
2012-08-20 14:30:00,12.66,12.71,12.66,12.71,72000.0,12.66,12.71,12.66,12.71,72000.0
2012-08-20 14:40:00,12.71,12.71,12.69,12.7,19100.0,12.71,12.71,12.69,12.7,19100.0
2012-08-20 14:50:00,12.7,12.7,12.69,12.69,6700.0,12.7,12.7,12.69,12.69,6700.0
2012-08-20 15:00:00,12.7,12.71,12.68,12.71,40800.0,12.7,12.71,12.68,12.71,40800.0
2012-08-20 15:10:00,12.7,12.75,12.69,12.74,160100.0,12.7,12.75,12.69,12.74,160100.0
2012-08-20 15:20:00,12.74,12.77,12.72,12.76,104500.0,12.74,12.77,12.72,12.76,104500.0
2012-08-20 15:30:00,12.76,12.81,12.76,12.76,267400.0,12.76,12.81,12.76,12.76,267400.0
2012-08-20 15:40:00,12.76,12.81,12.74,12.8,165500.0,12.76,12.81,12.74,12.8,165500.0
2012-08-20 15:50:00,12.8,12.81,12.75,12.77,175800.0,12.8,12.81,12.75,12.77,175800.0
2012-08-21 09:30:00,12.75,12.8,12.61,12.77,84700.0,12.75,12.8,12.61,12.77,84700.0
2012-08-21 09:40:00,12.76,12.86,12.76,12.84,110700.0,12.76,12.86,12.76,12.84,110700.0
2012-08-21 09:50:00,12.85,12.88,12.8,12.88,48100.0,12.85,12.88,12.8,12.88,48100.0
2012-08-21 10:00:00,12.88,12.91,12.88,12.9,38500.0,12.88,12.91,12.88,12.9,38500.0
2012-08-21 10:10:00,12.91,12.94,12.87,12.93,180500.0,12.91,12.94,12.87,12.93,180500.0
2012-08-21 10:20:00,12.93,12.94,12.91,12.94,61900.0,12.93,12.94,12.91,12.94,61900.0
2012-08-21 10:30:00,12.93,13.0,12.93,12.99,263900.0,12.93,13.0,12.93,12.99,263900.0
2012-08-21 10:40:00,12.98,12.99,12.94,12.97,83600.0,12.98,12.99,12.94,12.97,83600.0
2012-08-21 10:50:00,12.97,12.98,12.93,12.94,74700.0,12.97,12.98,12.93,12.94,74700.0
2012-08-21 11:00:00,12.94,12.95,12.92,12.95,23200.0,12.94,12.95,12.92,12.95,23200.0
2012-08-21 11:10:00,12.95,12.95,12.91,12.95,69500.0,12.95,12.95,12.91,12.95,69500.0
2012-08-21 11:20:00,12.95,12.95,12.92,12.94,119000.0,12.95,12.95,12.92,12.94,119000.0
2012-08-21 11:30:00,12.94,12.95,12.92,12.93,97600.0,12.94,12.95,12.92,12.93,97600.0
2012-08-21 11:40:00,12.93,12.94,12.91,12.92,80500.0,12.93,12.94,12.91,12.92,80500.0
2012-08-21 11:50:00,12.92,12.94,12.92,12.93,97600.0,12.92,12.94,12.92,12.93,97600.0
2012-08-21 12:00:00,12.93,12.94,12.91,12.91,55800.0,12.93,12.94,12.91,12.91,55800.0
2012-08-21 12:10:00,12.92,12.93,12.89,12.92,87600.0,12.92,12.93,12.89,12.92,87600.0
2012-08-21 12:20:00,12.93,12.93,12.92,12.92,4400.0,12.93,12.93,12.92,12.92,4400.0
2012-08-21 12:30:00,12.93,12.93,12.91,12.92,26300.0,12.93,12.93,12.91,12.92,26300.0
2012-08-21 12:40:00,12.91,12.94,12.9,12.9,54700.0,12.91,12.94,12.9,12.9,54700.0
2012-08-21 12:50:00,12.91,12.91,12.88,12.9,52200.0,12.91,12.91,12.88,12.9,52200.0
2012-08-21 13:00:00,12.9,12.9,12.86,12.87,42400.0,12.9,12.9,12.86,12.87,42400.0
2012-08-21 13:10:00,12.87,12.89,12.84,12.89,71800.0,12.87,12.89,12.84,12.89,71800.0
2012-08-21 13:20:00,12.89,12.89,12.86,12.86,15200.0,12.89,12.89,12.86,12.86,15200.0
2012-08-21 13:30:00,12.86,12.87,12.85,12.86,14900.0,12.86,12.87,12.85,12.86,14900.0
2012-08-21 13:40:00,12.86,12.86,12.82,12.83,53700.0,12.86,12.86,12.82,12.83,53700.0
2012-08-21 13:50:00,12.82,12.86,12.81,12.86,34400.0,12.82,12.86,12.81,12.86,34400.0
2012-08-21 14:00:00,12.85,12.89,12.84,12.89,54600.0,12.85,12.89,12.84,12.89,54600.0
2012-08-21 14:10:00,12.88,12.89,12.86,12.88,58400.0,12.88,12.89,12.86,12.88,58400.0
2012-08-21 14:20:00,12.88,12.91,12.84,12.9,253000.0,12.88,12.91,12.84,12.9,253000.0
2012-08-21 14:30:00,12.89,12.9,12.87,12.87,17500.0,12.89,12.9,12.87,12.87,17500.0
2012-08-21 14:40:00,12.88,12.88,12.86,12.88,48100.0,12.88,12.88,12.86,12.88,48100.0
2012-08-21 14:50:00,12.88,12.88,12.87,12.87,10400.0,12.88,12.88,12.87,12.87,10400.0
2012-08-21 15:00:00,12.88,12.88,12.84,12.85,58500.0,12.88,12.88,12.84,12.85,58500.0
2012-08-21 15:10:00,12.84,12.84,12.8,12.81,38900.0,12.84,12.84,12.8,12.81,38900.0
2012-08-21 15:20:00,12.81,12.82,12.77,12.81,96100.0,12.81,12.82,12.77,12.81,96100.0
2012-08-21 15:30:00,12.81,12.86,12.81,12.86,64500.0,12.81,12.86,12.81,12.86,64500.0
2012-08-21 15:40:00,12.86,12.86,12.82,12.82,86700.0,12.86,12.86,12.82,12.82,86700.0
2012-08-21 15:50:00,12.82,12.85,12.81,12.85,192700.0,12.82,12.85,12.81,12.85,192700.0
2012-08-22 09:30:00,12.77,12.83,12.69,12.71,92900.0,12.77,12.83,12.69,12.71,92900.0
2012-08-22 09:40:00,12.73,12.78,12.68,12.77,179900.0,12.73,12.78,12.68,12.77,179900.0
2012-08-22 09:50:00,12.78,12.82,12.75,12.8,23400.0,12.78,12.82,12.75,12.8,23400.0
2012-08-22 10:00:00,12.79,12.81,12.75,12.79,29700.0,12.79,12.81,12.75,12.79,29700.0
2012-08-22 10:10:00,12.79,12.79,12.74,12.74,17200.0,12.79,12.79,12.74,12.74,17200.0
2012-08-22 10:20:00,12.74,12.76,12.73,12.75,44200.0,12.74,12.76,12.73,12.75,44200.0
2012-08-22 10:30:00,12.75,12.77,12.73,12.73,30600.0,12.75,12.77,12.73,12.73,30600.0
2012-08-22 10:40:00,12.73,12.75,12.7,12.7,71300.0,12.73,12.75,12.7,12.7,71300.0
2012-08-22 10:50:00,12.7,12.74,12.69,12.73,65800.0,12.7,12.74,12.69,12.73,65800.0
2012-08-22 11:00:00,12.73,12.75,12.71,12.74,38300.0,12.73,12.75,12.71,12.74,38300.0
2012-08-22 11:10:00,12.74,12.76,12.71,12.76,205100.0,12.74,12.76,12.71,12.76,205100.0
2012-08-22 11:20:00,12.77,12.79,12.77,12.77,36900.0,12.77,12.79,12.77,12.77,36900.0
2012-08-22 11:30:00,12.78,12.79,12.77,12.79,8000.0,12.78,12.79,12.77,12.79,8000.0
2012-08-22 11:40:00,12.79,12.79,12.78,12.79,4500.0,12.79,12.79,12.78,12.79,4500.0
2012-08-22 11:50:00,12.79,12.81,12.78,12.81,15600.0,12.79,12.81,12.78,12.81,15600.0
2012-08-22 12:00:00,12.82,12.83,12.77,12.78,224800.0,12.82,12.83,12.77,12.78,224800.0
2012-08-22 12:10:00,12.78,12.79,12.74,12.79,39900.0,12.78,12.79,12.74,12.79,39900.0
2012-08-22 12:20:00,12.78,12.81,12.77,12.81,36200.0,12.78,12.81,12.77,12.81,36200.0
2012-08-22 12:30:00,12.8,12.81,12.76,12.78,31900.0,12.8,12.81,12.76,12.78,31900.0
2012-08-22 12:40:00,12.78,12.81,12.76,12.8,25300.0,12.78,12.81,12.76,12.8,25300.0
2012-08-22 12:50:00,12.8,12.8,12.78,12.79,11300.0,12.8,12.8,12.78,12.79,11300.0
2012-08-22 13:00:00,12.78,12.79,12.77,12.77,20400.0,12.78,12.79,12.77,12.77,20400.0
2012-08-22 13:10:00,12.78,12.79,12.77,12.79,8900.0,12.78,12.79,12.77,12.79,8900.0
2012-08-22 13:20:00,12.79,12.81,12.79,12.81,3400.0,12.79,12.81,12.79,12.81,3400.0
2012-08-22 13:30:00,12.81,12.81,12.79,12.81,14800.0,12.81,12.81,12.79,12.81,14800.0
2012-08-22 13:40:00,12.81,12.82,12.79,12.79,23700.0,12.81,12.82,12.79,12.79,23700.0
2012-08-22 13:50:00,12.8,12.81,12.79,12.81,6100.0,12.8,12.81,12.79,12.81,6100.0
2012-08-22 14:00:00,12.81,12.86,12.81,12.82,59900.0,12.81,12.86,12.81,12.82,59900.0
2012-08-22 14:10:00,12.82,12.84,12.76,12.77,35500.0,12.82,12.84,12.76,12.77,35500.0
2012-08-22 14:20:00,12.78,12.82,12.76,12.8,114700.0,12.78,12.82,12.76,12.8,114700.0
2012-08-22 14:30:00,12.81,12.86,12.81,12.84,134800.0,12.81,12.86,12.81,12.84,134800.0
2012-08-22 14:40:00,12.84,12.88,12.83,12.85,22500.0,12.84,12.88,12.83,12.85,22500.0
2012-08-22 14:50:00,12.85,12.88,12.85,12.88,17200.0,12.85,12.88,12.85,12.88,17200.0
2012-08-22 15:00:00,12.88,12.89,12.86,12.88,73200.0,12.88,12.89,12.86,12.88,73200.0
2012-08-22 15:10:00,12.88,12.89,12.84,12.84,54700.0,12.88,12.89,12.84,12.84,54700.0
2012-08-22 15:20:00,12.84,12.86,12.83,12.84,89400.0,12.84,12.86,12.83,12.84,89400.0
2012-08-22 15:30:00,12.83,12.85,12.8,12.85,105400.0,12.83,12.85,12.8,12.85,105400.0
2012-08-22 15:40:00,12.85,12.9,12.84,12.9,252300.0,12.85,12.9,12.84,12.9,252300.0
2012-08-22 15:50:00,12.9,12.92,12.86,12.87,219100.0,12.9,12.92,12.86,12.87,219100.0
2012-08-23 09:30:00,12.85,12.97,12.81,12.9,130300.0,12.85,12.97,12.81,12.9,130300.0
2012-08-23 09:40:00,12.91,12.96,12.89,12.92,89900.0,12.91,12.96,12.89,12.92,89900.0
2012-08-23 09:50:00,12.92,12.93,12.88,12.93,122100.0,12.92,12.93,12.88,12.93,122100.0
2012-08-23 10:00:00,12.93,12.95,12.91,12.93,52200.0,12.93,12.95,12.91,12.93,52200.0
2012-08-23 10:10:00,12.93,12.94,12.9,12.9,50500.0,12.93,12.94,12.9,12.9,50500.0
2012-08-23 10:20:00,12.91,12.97,12.89,12.96,186900.0,12.91,12.97,12.89,12.96,186900.0
2012-08-23 10:30:00,12.97,13.02,12.95,12.97,243000.0,12.97,13.02,12.95,12.97,243000.0
2012-08-23 10:40:00,12.96,13.05,12.95,13.0,164800.0,12.96,13.05,12.95,13.0,164800.0
2012-08-23 10:50:00,13.01,13.03,13.0,13.02,100400.0,13.01,13.03,13.0,13.02,100400.0
2012-08-23 11:00:00,13.02,13.02,13.0,13.01,93200.0,13.02,13.02,13.0,13.01,93200.0
2012-08-23 11:10:00,13.0,13.04,12.99,13.02,158800.0,13.0,13.04,12.99,13.02,158800.0
2012-08-23 11:20:00,13.02,13.05,13.01,13.04,71600.0,13.02,13.05,13.01,13.04,71600.0
2012-08-23 11:30:00,13.04,13.05,13.02,13.02,58000.0,13.04,13.05,13.02,13.02,58000.0
2012-08-23 11:40:00,13.02,13.03,13.01,13.01,32000.0,13.02,13.03,13.01,13.01,32000.0
2012-08-23 11:50:00,13.01,13.03,13.01,13.03,35400.0,13.01,13.03,13.01,13.03,35400.0
2012-08-23 12:00:00,13.02,13.03,12.94,12.96,92000.0,13.02,13.03,12.94,12.96,92000.0
2012-08-23 12:10:00,12.96,12.97,12.9,12.94,52800.0,12.96,12.97,12.9,12.94,52800.0
2012-08-23 12:20:00,12.94,12.96,12.94,12.96,21600.0,12.94,12.96,12.94,12.96,21600.0
2012-08-23 12:30:00,12.96,12.98,12.95,12.96,35500.0,12.96,12.98,12.95,12.96,35500.0
2012-08-23 12:40:00,12.96,12.99,12.96,12.97,35400.0,12.96,12.99,12.96,12.97,35400.0
2012-08-23 12:50:00,12.97,12.98,12.94,12.94,12900.0,12.97,12.98,12.94,12.94,12900.0
2012-08-23 13:00:00,12.94,12.94,12.91,12.94,49000.0,12.94,12.94,12.91,12.94,49000.0
2012-08-23 13:10:00,12.93,12.96,12.91,12.93,48800.0,12.93,12.96,12.91,12.93,48800.0
2012-08-23 13:20:00,12.94,12.94,12.88,12.89,78000.0,12.94,12.94,12.88,12.89,78000.0
2012-08-23 13:30:00,12.9,12.92,12.88,12.9,87300.0,12.9,12.92,12.88,12.9,87300.0
2012-08-23 13:40:00,12.9,12.9,12.87,12.87,44800.0,12.9,12.9,12.87,12.87,44800.0
2012-08-23 13:50:00,12.88,12.88,12.85,12.87,57500.0,12.88,12.88,12.85,12.87,57500.0
2012-08-23 14:00:00,12.87,12.87,12.84,12.87,74500.0,12.87,12.87,12.84,12.87,74500.0
2012-08-23 14:10:00,12.86,12.87,12.85,12.85,16600.0,12.86,12.87,12.85,12.85,16600.0
2012-08-23 14:20:00,12.86,12.86,12.83,12.85,46600.0,12.86,12.86,12.83,12.85,46600.0
2012-08-23 14:30:00,12.86,12.87,12.85,12.87,36400.0,12.86,12.87,12.85,12.87,36400.0
2012-08-23 14:40:00,12.87,12.88,12.86,12.87,86900.0,12.87,12.88,12.86,12.87,86900.0
2012-08-23 14:50:00,12.87,12.87,12.85,12.86,57800.0,12.87,12.87,12.85,12.86,57800.0
2012-08-23 15:00:00,12.86,12.88,12.85,12.88,137800.0,12.86,12.88,12.85,12.88,137800.0
2012-08-23 15:10:00,12.88,12.92,12.88,12.91,59900.0,12.88,12.92,12.88,12.91,59900.0
2012-08-23 15:20:00,12.91,12.91,12.85,12.88,112000.0,12.91,12.91,12.85,12.88,112000.0
2012-08-23 15:30:00,12.88,12.89,12.87,12.89,77600.0,12.88,12.89,12.87,12.89,77600.0
2012-08-23 15:40:00,12.88,12.9,12.88,12.89,78000.0,12.88,12.9,12.88,12.89,78000.0
2012-08-23 15:50:00,12.89,12.9,12.88,12.9,169200.0,12.89,12.9,12.88,12.9,169200.0
2012-08-24 09:30:00,12.88,12.89,12.77,12.84,48700.0,12.88,12.89,12.77,12.84,48700.0
2012-08-24 09:40:00,12.84,12.84,12.8,12.81,57800.0,12.84,12.84,12.8,12.81,57800.0
2012-08-24 09:50:00,12.82,12.86,12.78,12.78,136300.0,12.82,12.86,12.78,12.78,136300.0
2012-08-24 10:00:00,12.78,12.83,12.77,12.79,35600.0,12.78,12.83,12.77,12.79,35600.0
2012-08-24 10:10:00,12.79,12.82,12.77,12.78,27400.0,12.79,12.82,12.77,12.78,27400.0
2012-08-24 10:20:00,12.78,12.8,12.77,12.77,18700.0,12.78,12.8,12.77,12.77,18700.0
2012-08-24 10:30:00,12.77,12.8,12.75,12.79,56100.0,12.77,12.8,12.75,12.79,56100.0
2012-08-24 10:40:00,12.79,12.83,12.79,12.79,95400.0,12.79,12.83,12.79,12.79,95400.0
2012-08-24 10:50:00,12.79,12.79,12.75,12.78,42100.0,12.79,12.79,12.75,12.78,42100.0
2012-08-24 11:00:00,12.78,12.81,12.78,12.8,24500.0,12.78,12.81,12.78,12.8,24500.0
2012-08-24 11:10:00,12.79,12.8,12.78,12.79,177200.0,12.79,12.8,12.78,12.79,177200.0
2012-08-24 11:20:00,12.79,12.8,12.76,12.76,30700.0,12.79,12.8,12.76,12.76,30700.0
2012-08-24 11:30:00,12.76,12.77,12.75,12.75,82000.0,12.76,12.77,12.75,12.75,82000.0
2012-08-24 11:40:00,12.76,12.76,12.72,12.74,88200.0,12.76,12.76,12.72,12.74,88200.0
2012-08-24 11:50:00,12.74,12.75,12.73,12.74,79500.0,12.74,12.75,12.73,12.74,79500.0
2012-08-24 12:00:00,12.73,12.75,12.73,12.75,46200.0,12.73,12.75,12.73,12.75,46200.0
2012-08-24 12:10:00,12.75,12.76,12.75,12.75,23300.0,12.75,12.76,12.75,12.75,23300.0
2012-08-24 12:20:00,12.75,12.76,12.75,12.75,36200.0,12.75,12.76,12.75,12.75,36200.0
2012-08-24 12:30:00,12.75,12.77,12.75,12.76,32000.0,12.75,12.77,12.75,12.76,32000.0
2012-08-24 12:40:00,12.76,12.77,12.75,12.77,14500.0,12.76,12.77,12.75,12.77,14500.0
2012-08-24 12:50:00,12.77,12.78,12.77,12.78,5800.0,12.77,12.78,12.77,12.78,5800.0
2012-08-24 13:00:00,12.78,12.78,12.78,12.78,8700.0,12.78,12.78,12.78,12.78,8700.0
2012-08-24 13:10:00,12.78,12.78,12.74,12.75,107400.0,12.78,12.78,12.74,12.75,107400.0
2012-08-24 13:20:00,12.75,12.76,12.75,12.76,3700.0,12.75,12.76,12.75,12.76,3700.0
2012-08-24 13:30:00,12.76,12.78,12.76,12.77,32300.0,12.76,12.78,12.76,12.77,32300.0
2012-08-24 13:40:00,12.78,12.78,12.76,12.77,74800.0,12.78,12.78,12.76,12.77,74800.0
2012-08-24 13:50:00,12.77,12.77,12.74,12.75,65100.0,12.77,12.77,12.74,12.75,65100.0
2012-08-24 14:00:00,12.76,12.77,12.76,12.76,21100.0,12.76,12.77,12.76,12.76,21100.0
2012-08-24 14:10:00,12.76,12.77,12.75,12.76,13500.0,12.76,12.77,12.75,12.76,13500.0
2012-08-24 14:20:00,12.76,12.77,12.76,12.77,20400.0,12.76,12.77,12.76,12.77,20400.0
2012-08-24 14:30:00,12.77,12.77,12.75,12.76,17300.0,12.77,12.77,12.75,12.76,17300.0
2012-08-24 14:40:00,12.76,12.76,12.75,12.75,10200.0,12.76,12.76,12.75,12.75,10200.0
2012-08-24 14:50:00,12.76,12.76,12.75,12.76,16900.0,12.76,12.76,12.75,12.76,16900.0
2012-08-24 15:00:00,12.76,12.76,12.74,12.75,35200.0,12.76,12.76,12.74,12.75,35200.0
2012-08-24 15:10:00,12.75,12.76,12.74,12.75,74900.0,12.75,12.76,12.74,12.75,74900.0
2012-08-24 15:20:00,12.75,12.75,12.74,12.75,27200.0,12.75,12.75,12.74,12.75,27200.0
2012-08-24 15:30:00,12.75,12.76,12.74,12.75,66200.0,12.75,12.76,12.74,12.75,66200.0
2012-08-24 15:40:00,12.75,12.76,12.74,12.74,60400.0,12.75,12.76,12.74,12.74,60400.0
2012-08-24 15:50:00,12.75,12.75,12.71,12.73,176100.0,12.75,12.75,12.71,12.73,176100.0
2012-08-27 09:30:00,12.84,12.84,12.7,12.7,50400.0,12.84,12.84,12.7,12.7,50400.0
2012-08-27 09:40:00,12.7,12.72,12.68,12.71,87900.0,12.7,12.72,12.68,12.71,87900.0
2012-08-27 09:50:00,12.71,12.73,12.7,12.72,86000.0,12.71,12.73,12.7,12.72,86000.0
2012-08-27 10:00:00,12.72,12.75,12.71,12.75,82600.0,12.72,12.75,12.71,12.75,82600.0
2012-08-27 10:10:00,12.74,12.82,12.74,12.81,57000.0,12.74,12.82,12.74,12.81,57000.0
2012-08-27 10:20:00,12.8,12.82,12.75,12.78,133600.0,12.8,12.82,12.75,12.78,133600.0
2012-08-27 10:30:00,12.77,12.8,12.77,12.79,17600.0,12.77,12.8,12.77,12.79,17600.0
2012-08-27 10:40:00,12.8,12.81,12.79,12.8,18400.0,12.8,12.81,12.79,12.8,18400.0
2012-08-27 10:50:00,12.79,12.8,12.76,12.77,40400.0,12.79,12.8,12.76,12.77,40400.0
2012-08-27 11:00:00,12.76,12.8,12.76,12.79,41300.0,12.76,12.8,12.76,12.79,41300.0
2012-08-27 11:10:00,12.79,12.81,12.76,12.81,67500.0,12.79,12.81,12.76,12.81,67500.0
2012-08-27 11:20:00,12.81,12.81,12.78,12.79,33500.0,12.81,12.81,12.78,12.79,33500.0
2012-08-27 11:30:00,12.79,12.8,12.78,12.78,28500.0,12.79,12.8,12.78,12.78,28500.0
2012-08-27 11:40:00,12.78,12.79,12.76,12.77,45400.0,12.78,12.79,12.76,12.77,45400.0
2012-08-27 11:50:00,12.78,12.78,12.75,12.76,27500.0,12.78,12.78,12.75,12.76,27500.0
2012-08-27 12:00:00,12.76,12.76,12.75,12.76,10200.0,12.76,12.76,12.75,12.76,10200.0
2012-08-27 12:10:00,12.75,12.77,12.75,12.76,75500.0,12.75,12.77,12.75,12.76,75500.0
2012-08-27 12:20:00,12.75,12.76,12.71,12.72,130400.0,12.75,12.76,12.71,12.72,130400.0
2012-08-27 12:30:00,12.73,12.73,12.71,12.72,137700.0,12.73,12.73,12.71,12.72,137700.0
2012-08-27 12:40:00,12.72,12.73,12.71,12.72,53500.0,12.72,12.73,12.71,12.72,53500.0
2012-08-27 12:50:00,12.73,12.73,12.71,12.72,40900.0,12.73,12.73,12.71,12.72,40900.0
2012-08-27 13:00:00,12.72,12.72,12.71,12.72,6000.0,12.72,12.72,12.71,12.72,6000.0
2012-08-27 13:10:00,12.71,12.72,12.69,12.69,69400.0,12.71,12.72,12.69,12.69,69400.0
2012-08-27 13:20:00,12.7,12.71,12.69,12.7,44500.0,12.7,12.71,12.69,12.7,44500.0
2012-08-27 13:30:00,12.7,12.7,12.69,12.7,20500.0,12.7,12.7,12.69,12.7,20500.0
2012-08-27 13:40:00,12.7,12.71,12.68,12.71,50600.0,12.7,12.71,12.68,12.71,50600.0
2012-08-27 13:50:00,12.7,12.72,12.7,12.72,22900.0,12.7,12.72,12.7,12.72,22900.0
2012-08-27 14:00:00,12.72,12.73,12.71,12.73,75700.0,12.72,12.73,12.71,12.73,75700.0
2012-08-27 14:10:00,12.72,12.73,12.7,12.71,48600.0,12.72,12.73,12.7,12.71,48600.0
2012-08-27 14:20:00,12.7,12.73,12.7,12.73,31400.0,12.7,12.73,12.7,12.73,31400.0
2012-08-27 14:30:00,12.73,12.75,12.73,12.74,22800.0,12.73,12.75,12.73,12.74,22800.0
2012-08-27 14:40:00,12.74,12.75,12.73,12.74,20400.0,12.74,12.75,12.73,12.74,20400.0
2012-08-27 14:50:00,12.74,12.74,12.73,12.74,10900.0,12.74,12.74,12.73,12.74,10900.0
2012-08-27 15:00:00,12.74,12.74,12.71,12.73,220700.0,12.74,12.74,12.71,12.73,220700.0
2012-08-27 15:10:00,12.73,12.76,12.72,12.76,91600.0,12.73,12.76,12.72,12.76,91600.0
2012-08-27 15:20:00,12.76,12.77,12.73,12.77,66500.0,12.76,12.77,12.73,12.77,66500.0
2012-08-27 15:30:00,12.77,12.77,12.76,12.76,30500.0,12.77,12.77,12.76,12.76,30500.0
2012-08-27 15:40:00,12.77,12.77,12.76,12.77,22400.0,12.77,12.77,12.76,12.77,22400.0
2012-08-27 15:50:00,12.77,12.79,12.76,12.77,190500.0,12.77,12.79,12.76,12.77,190500.0
2012-08-28 09:30:00,12.76,12.84,12.71,12.82,106200.0,12.76,12.84,12.71,12.82,106200.0
2012-08-28 09:40:00,12.82,12.95,12.81,12.91,392100.0,12.82,12.95,12.81,12.91,392100.0
2012-08-28 09:50:00,12.92,12.97,12.9,12.96,194700.0,12.92,12.97,12.9,12.96,194700.0
2012-08-28 10:00:00,12.95,13.02,12.93,12.98,244500.0,12.95,13.02,12.93,12.98,244500.0
2012-08-28 10:10:00,12.99,13.05,12.98,13.01,189800.0,12.99,13.05,12.98,13.01,189800.0
2012-08-28 10:20:00,13.01,13.05,13.01,13.02,34700.0,13.01,13.05,13.01,13.02,34700.0
2012-08-28 10:30:00,13.02,13.04,12.99,13.01,37300.0,13.02,13.04,12.99,13.01,37300.0
2012-08-28 10:40:00,13.0,13.01,12.99,12.99,11200.0,13.0,13.01,12.99,12.99,11200.0
2012-08-28 10:50:00,12.99,13.01,12.92,12.92,57300.0,12.99,13.01,12.92,12.92,57300.0
2012-08-28 11:00:00,12.92,12.94,12.88,12.94,83300.0,12.92,12.94,12.88,12.94,83300.0
2012-08-28 11:10:00,12.94,12.94,12.85,12.91,49400.0,12.94,12.94,12.85,12.91,49400.0
2012-08-28 11:20:00,12.91,12.91,12.89,12.91,85300.0,12.91,12.91,12.89,12.91,85300.0
2012-08-28 11:30:00,12.91,12.94,12.89,12.93,37800.0,12.91,12.94,12.89,12.93,37800.0
2012-08-28 11:40:00,12.94,12.97,12.92,12.97,34500.0,12.94,12.97,12.92,12.97,34500.0
2012-08-28 11:50:00,12.96,12.98,12.95,12.96,51400.0,12.96,12.98,12.95,12.96,51400.0
2012-08-28 12:00:00,12.96,13.03,12.96,13.02,140200.0,12.96,13.03,12.96,13.02,140200.0
2012-08-28 12:10:00,13.02,13.07,13.02,13.05,230200.0,13.02,13.07,13.02,13.05,230200.0
2012-08-28 12:20:00,13.05,13.06,13.02,13.02,26400.0,13.05,13.06,13.02,13.02,26400.0
2012-08-28 12:30:00,13.03,13.03,13.02,13.03,29600.0,13.03,13.03,13.02,13.03,29600.0
2012-08-28 12:40:00,13.03,13.04,13.02,13.04,54900.0,13.03,13.04,13.02,13.04,54900.0
2012-08-28 12:50:00,13.03,13.03,12.99,13.0,185500.0,13.03,13.03,12.99,13.0,185500.0
2012-08-28 13:00:00,13.0,13.01,12.95,13.01,122600.0,13.0,13.01,12.95,13.01,122600.0
2012-08-28 13:10:00,13.0,13.01,12.98,13.0,30800.0,13.0,13.01,12.98,13.0,30800.0
2012-08-28 13:20:00,13.0,13.01,12.99,12.99,67000.0,13.0,13.01,12.99,12.99,67000.0
2012-08-28 13:30:00,12.98,13.01,12.98,12.99,149300.0,12.98,13.01,12.98,12.99,149300.0
2012-08-28 13:40:00,12.99,13.01,12.98,13.01,36200.0,12.99,13.01,12.98,13.01,36200.0
2012-08-28 13:50:00,13.01,13.02,12.99,13.02,78500.0,13.01,13.02,12.99,13.02,78500.0
2012-08-28 14:00:00,13.01,13.02,12.99,12.99,37500.0,13.01,13.02,12.99,12.99,37500.0
2012-08-28 14:10:00,12.99,13.03,12.99,13.03,67500.0,12.99,13.03,12.99,13.03,67500.0
2012-08-28 14:20:00,13.03,13.06,13.02,13.06,41200.0,13.03,13.06,13.02,13.06,41200.0
2012-08-28 14:30:00,13.05,13.06,13.05,13.06,44000.0,13.05,13.06,13.05,13.06,44000.0
2012-08-28 14:40:00,13.05,13.06,13.05,13.06,20100.0,13.05,13.06,13.05,13.06,20100.0
2012-08-28 14:50:00,13.05,13.07,13.05,13.07,99400.0,13.05,13.07,13.05,13.07,99400.0
2012-08-28 15:00:00,13.06,13.08,13.05,13.07,77100.0,13.06,13.08,13.05,13.07,77100.0
2012-08-28 15:10:00,13.07,13.1,13.06,13.09,90000.0,13.07,13.1,13.06,13.09,90000.0
2012-08-28 15:20:00,13.08,13.09,13.06,13.09,70600.0,13.08,13.09,13.06,13.09,70600.0
2012-08-28 15:30:00,13.09,13.1,13.07,13.1,87900.0,13.09,13.1,13.07,13.1,87900.0
2012-08-28 15:40:00,13.1,13.1,13.08,13.09,92400.0,13.1,13.1,13.08,13.09,92400.0
2012-08-28 15:50:00,13.08,13.08,13.06,13.08,158900.0,13.08,13.08,13.06,13.08,158900.0
2012-08-29 09:30:00,13.03,13.09,12.93,13.07,52900.0,13.03,13.09,12.93,13.07,52900.0
2012-08-29 09:40:00,13.07,13.07,13.02,13.02,45600.0,13.07,13.07,13.02,13.02,45600.0
2012-08-29 09:50:00,13.02,13.03,12.98,13.0,38700.0,13.02,13.03,12.98,13.0,38700.0
2012-08-29 10:00:00,13.0,13.04,12.98,12.98,41700.0,13.0,13.04,12.98,12.98,41700.0
2012-08-29 10:10:00,12.98,13.02,12.96,12.96,116200.0,12.98,13.02,12.96,12.96,116200.0
2012-08-29 10:20:00,12.96,13.01,12.95,13.0,20700.0,12.96,13.01,12.95,13.0,20700.0
2012-08-29 10:30:00,12.99,13.0,12.95,12.95,29400.0,12.99,13.0,12.95,12.95,29400.0
2012-08-29 10:40:00,12.95,12.97,12.92,12.95,65400.0,12.95,12.97,12.92,12.95,65400.0
2012-08-29 10:50:00,12.96,12.96,12.92,12.94,30400.0,12.96,12.96,12.92,12.94,30400.0
2012-08-29 11:00:00,12.94,12.95,12.94,12.95,28700.0,12.94,12.95,12.94,12.95,28700.0
2012-08-29 11:10:00,12.96,13.0,12.96,13.0,29500.0,12.96,13.0,12.96,13.0,29500.0
2012-08-29 11:20:00,13.0,13.02,12.99,13.02,16000.0,13.0,13.02,12.99,13.02,16000.0
2012-08-29 11:30:00,13.02,13.07,13.02,13.04,123900.0,13.02,13.07,13.02,13.04,123900.0
2012-08-29 11:40:00,13.04,13.07,13.04,13.04,21300.0,13.04,13.07,13.04,13.04,21300.0
2012-08-29 11:50:00,13.04,13.05,13.02,13.03,48900.0,13.04,13.05,13.02,13.03,48900.0
2012-08-29 12:00:00,13.02,13.03,13.01,13.02,11100.0,13.02,13.03,13.01,13.02,11100.0
2012-08-29 12:10:00,13.03,13.03,13.01,13.02,13200.0,13.03,13.03,13.01,13.02,13200.0
2012-08-29 12:20:00,13.01,13.02,13.01,13.01,4200.0,13.01,13.02,13.01,13.01,4200.0
2012-08-29 12:30:00,13.02,13.02,13.01,13.02,4600.0,13.02,13.02,13.01,13.02,4600.0
2012-08-29 12:40:00,13.01,13.02,13.01,13.02,6200.0,13.01,13.02,13.01,13.02,6200.0
2012-08-29 12:50:00,13.01,13.01,12.99,13.0,11100.0,13.01,13.01,12.99,13.0,11100.0
2012-08-29 13:00:00,12.99,13.01,12.99,13.01,35600.0,12.99,13.01,12.99,13.01,35600.0
2012-08-29 13:10:00,13.01,13.04,13.0,13.01,25800.0,13.01,13.04,13.0,13.01,25800.0
2012-08-29 13:20:00,13.01,13.03,13.01,13.03,51100.0,13.01,13.03,13.01,13.03,51100.0
2012-08-29 13:30:00,13.03,13.03,13.02,13.02,26300.0,13.03,13.03,13.02,13.02,26300.0
2012-08-29 13:40:00,13.02,13.04,13.02,13.03,12500.0,13.02,13.04,13.02,13.03,12500.0
2012-08-29 13:50:00,13.03,13.04,13.01,13.01,25500.0,13.03,13.04,13.01,13.01,25500.0
2012-08-29 14:00:00,13.02,13.03,13.01,13.01,14400.0,13.02,13.03,13.01,13.01,14400.0
2012-08-29 14:10:00,13.01,13.03,13.0,13.01,42400.0,13.01,13.03,13.0,13.01,42400.0
2012-08-29 14:20:00,13.01,13.02,13.01,13.01,16500.0,13.01,13.02,13.01,13.01,16500.0
2012-08-29 14:30:00,13.01,13.02,13.0,13.0,48200.0,13.01,13.02,13.0,13.0,48200.0
2012-08-29 14:40:00,13.0,13.01,13.0,13.01,25600.0,13.0,13.01,13.0,13.01,25600.0
2012-08-29 14:50:00,13.0,13.01,13.0,13.01,8300.0,13.0,13.01,13.0,13.01,8300.0
2012-08-29 15:00:00,13.01,13.02,13.0,13.0,35700.0,13.01,13.02,13.0,13.0,35700.0
2012-08-29 15:10:00,13.01,13.02,13.0,13.02,43700.0,13.01,13.02,13.0,13.02,43700.0
2012-08-29 15:20:00,13.02,13.03,13.01,13.03,72100.0,13.02,13.03,13.01,13.03,72100.0
2012-08-29 15:30:00,13.02,13.03,13.02,13.03,44900.0,13.02,13.03,13.02,13.03,44900.0
2012-08-29 15:40:00,13.03,13.03,13.02,13.03,51200.0,13.03,13.03,13.02,13.03,51200.0
2012-08-29 15:50:00,13.03,13.04,13.02,13.03,165000.0,13.03,13.04,13.02,13.03,165000.0
2012-08-30 09:30:00,12.92,13.0,12.9,12.96,76100.0,12.92,13.0,12.9,12.96,76100.0
2012-08-30 09:40:00,12.96,12.99,12.95,12.96,29900.0,12.96,12.99,12.95,12.96,29900.0
2012-08-30 09:50:00,12.96,12.97,12.95,12.95,38800.0,12.96,12.97,12.95,12.95,38800.0
2012-08-30 10:00:00,12.95,12.95,12.92,12.94,36300.0,12.95,12.95,12.92,12.94,36300.0
2012-08-30 10:10:00,12.94,12.95,12.91,12.91,93500.0,12.94,12.95,12.91,12.91,93500.0
2012-08-30 10:20:00,12.91,12.91,12.86,12.88,21900.0,12.91,12.91,12.86,12.88,21900.0
2012-08-30 10:30:00,12.87,12.9,12.85,12.88,25700.0,12.87,12.9,12.85,12.88,25700.0
2012-08-30 10:40:00,12.87,12.9,12.86,12.88,22200.0,12.87,12.9,12.86,12.88,22200.0
2012-08-30 10:50:00,12.87,12.87,12.83,12.87,22800.0,12.87,12.87,12.83,12.87,22800.0
2012-08-30 11:00:00,12.87,12.88,12.87,12.88,5900.0,12.87,12.88,12.87,12.88,5900.0
2012-08-30 11:10:00,12.88,12.89,12.86,12.89,20000.0,12.88,12.89,12.86,12.89,20000.0
2012-08-30 11:20:00,12.89,12.89,12.88,12.89,3100.0,12.89,12.89,12.88,12.89,3100.0
2012-08-30 11:30:00,12.89,12.9,12.88,12.89,35400.0,12.89,12.9,12.88,12.89,35400.0
2012-08-30 11:40:00,12.89,12.91,12.88,12.9,23400.0,12.89,12.91,12.88,12.9,23400.0
2012-08-30 11:50:00,12.91,12.91,12.88,12.88,9500.0,12.91,12.91,12.88,12.88,9500.0
2012-08-30 12:00:00,12.89,12.89,12.87,12.88,15800.0,12.89,12.89,12.87,12.88,15800.0
2012-08-30 12:10:00,12.88,12.88,12.86,12.87,5600.0,12.88,12.88,12.86,12.87,5600.0
2012-08-30 12:20:00,12.87,12.87,12.85,12.86,9400.0,12.87,12.87,12.85,12.86,9400.0
2012-08-30 12:30:00,12.85,12.88,12.85,12.88,17100.0,12.85,12.88,12.85,12.88,17100.0
2012-08-30 12:40:00,12.88,12.88,12.88,12.88,1000.0,12.88,12.88,12.88,12.88,1000.0
2012-08-30 12:50:00,12.88,12.88,12.86,12.87,15300.0,12.88,12.88,12.86,12.87,15300.0
2012-08-30 13:00:00,12.87,12.89,12.86,12.88,30400.0,12.87,12.89,12.86,12.88,30400.0
2012-08-30 13:10:00,12.88,12.89,12.88,12.88,23300.0,12.88,12.89,12.88,12.88,23300.0
2012-08-30 13:20:00,12.89,12.89,12.85,12.87,25600.0,12.89,12.89,12.85,12.87,25600.0
2012-08-30 13:30:00,12.86,12.87,12.84,12.85,54000.0,12.86,12.87,12.84,12.85,54000.0
2012-08-30 13:40:00,12.85,12.88,12.85,12.88,58100.0,12.85,12.88,12.85,12.88,58100.0
2012-08-30 13:50:00,12.88,12.88,12.86,12.86,9800.0,12.88,12.88,12.86,12.86,9800.0
2012-08-30 14:00:00,12.86,12.89,12.86,12.89,19100.0,12.86,12.89,12.86,12.89,19100.0
2012-08-30 14:10:00,12.89,12.91,12.88,12.9,30300.0,12.89,12.91,12.88,12.9,30300.0
2012-08-30 14:20:00,12.89,12.89,12.87,12.88,20700.0,12.89,12.89,12.87,12.88,20700.0
2012-08-30 14:30:00,12.87,12.88,12.86,12.87,7900.0,12.87,12.88,12.86,12.87,7900.0
2012-08-30 14:40:00,12.86,12.87,12.85,12.86,25900.0,12.86,12.87,12.85,12.86,25900.0
2012-08-30 14:50:00,12.86,12.87,12.86,12.87,12700.0,12.86,12.87,12.86,12.87,12700.0
2012-08-30 15:00:00,12.87,12.87,12.86,12.87,8900.0,12.87,12.87,12.86,12.87,8900.0
2012-08-30 15:10:00,12.87,12.87,12.86,12.87,6100.0,12.87,12.87,12.86,12.87,6100.0
2012-08-30 15:20:00,12.87,12.89,12.86,12.88,44700.0,12.87,12.89,12.86,12.88,44700.0
2012-08-30 15:30:00,12.88,12.89,12.87,12.89,155900.0,12.88,12.89,12.87,12.89,155900.0
2012-08-30 15:40:00,12.88,12.89,12.85,12.86,59100.0,12.88,12.89,12.85,12.86,59100.0
2012-08-30 15:50:00,12.86,12.86,12.83,12.84,78100.0,12.86,12.86,12.83,12.84,78100.0
2012-08-31 09:30:00,12.95,13.08,12.83,13.08,84100.0,12.95,13.08,12.83,13.08,84100.0
2012-08-31 09:40:00,13.08,13.08,13.02,13.07,104600.0,13.08,13.08,13.02,13.07,104600.0
2012-08-31 09:50:00,13.06,13.07,13.04,13.04,52300.0,13.06,13.07,13.04,13.04,52300.0
2012-08-31 10:00:00,13.05,13.05,12.9,12.92,138900.0,13.05,13.05,12.9,12.92,138900.0
2012-08-31 10:10:00,12.92,13.08,12.92,13.06,91000.0,12.92,13.08,12.92,13.06,91000.0
2012-08-31 10:20:00,13.06,13.09,13.06,13.07,58300.0,13.06,13.09,13.06,13.07,58300.0
2012-08-31 10:30:00,13.06,13.11,13.05,13.1,85900.0,13.06,13.11,13.05,13.1,85900.0
2012-08-31 10:40:00,13.1,13.11,13.08,13.1,75700.0,13.1,13.11,13.08,13.1,75700.0
2012-08-31 10:50:00,13.09,13.13,13.08,13.12,52900.0,13.09,13.13,13.08,13.12,52900.0
2012-08-31 11:00:00,13.12,13.17,13.12,13.14,159800.0,13.12,13.17,13.12,13.14,159800.0
2012-08-31 11:10:00,13.15,13.18,13.14,13.15,82700.0,13.15,13.18,13.14,13.15,82700.0
2012-08-31 11:20:00,13.16,13.17,13.13,13.16,74500.0,13.16,13.17,13.13,13.16,74500.0
2012-08-31 11:30:00,13.16,13.17,13.13,13.13,44800.0,13.16,13.17,13.13,13.13,44800.0
2012-08-31 11:40:00,13.13,13.14,13.13,13.13,28000.0,13.13,13.14,13.13,13.13,28000.0
2012-08-31 11:50:00,13.13,13.14,13.1,13.11,29900.0,13.13,13.14,13.1,13.11,29900.0
2012-08-31 12:00:00,13.1,13.11,13.1,13.1,64500.0,13.1,13.11,13.1,13.1,64500.0
2012-08-31 12:10:00,13.1,13.1,13.04,13.08,76100.0,13.1,13.1,13.04,13.08,76100.0
2012-08-31 12:20:00,13.08,13.1,13.08,13.09,45000.0,13.08,13.1,13.08,13.09,45000.0
2012-08-31 12:30:00,13.09,13.12,13.09,13.12,35600.0,13.09,13.12,13.09,13.12,35600.0
2012-08-31 12:40:00,13.12,13.13,13.12,13.13,18200.0,13.12,13.13,13.12,13.13,18200.0
2012-08-31 12:50:00,13.13,13.13,13.12,13.12,6900.0,13.13,13.13,13.12,13.12,6900.0
2012-08-31 13:00:00,13.13,13.13,13.12,13.13,50200.0,13.13,13.13,13.12,13.13,50200.0
2012-08-31 13:10:00,13.13,13.13,13.1,13.11,65200.0,13.13,13.13,13.1,13.11,65200.0
2012-08-31 13:20:00,13.11,13.12,13.1,13.11,30800.0,13.11,13.12,13.1,13.11,30800.0
2012-08-31 13:30:00,13.12,13.12,13.11,13.11,15100.0,13.12,13.12,13.11,13.11,15100.0
2012-08-31 13:40:00,13.11,13.13,13.11,13.12,47500.0,13.11,13.13,13.11,13.12,47500.0
2012-08-31 13:50:00,13.12,13.13,13.11,13.12,21300.0,13.12,13.13,13.11,13.12,21300.0
2012-08-31 14:00:00,13.13,13.13,13.12,13.13,28200.0,13.13,13.13,13.12,13.13,28200.0
2012-08-31 14:10:00,13.13,13.16,13.12,13.16,21300.0,13.13,13.16,13.12,13.16,21300.0
2012-08-31 14:20:00,13.16,13.17,13.14,13.17,30600.0,13.16,13.17,13.14,13.17,30600.0
2012-08-31 14:30:00,13.17,13.17,13.16,13.16,12200.0,13.17,13.17,13.16,13.16,12200.0
2012-08-31 14:40:00,13.17,13.18,13.16,13.18,32800.0,13.17,13.18,13.16,13.18,32800.0
2012-08-31 14:50:00,13.17,13.19,13.17,13.18,36700.0,13.17,13.19,13.17,13.18,36700.0
2012-08-31 15:00:00,13.18,13.19,13.16,13.16,71500.0,13.18,13.19,13.16,13.16,71500.0
2012-08-31 15:10:00,13.16,13.17,13.16,13.16,33100.0,13.16,13.17,13.16,13.16,33100.0
2012-08-31 15:20:00,13.17,13.19,13.16,13.18,92600.0,13.17,13.19,13.16,13.18,92600.0
2012-08-31 15:30:00,13.18,13.18,13.15,13.16,344100.0,13.18,13.18,13.15,13.16,344100.0
2012-08-31 15:40:00,13.16,13.19,13.15,13.19,182400.0,13.16,13.19,13.15,13.19,182400.0
2012-08-31 15:50:00,13.19,13.22,13.18,13.2,265400.0,13.19,13.22,13.18,13.2,265400.0
2012-09-04 09:30:00,13.16,13.2,13.14,13.18,103300.0,13.16,13.2,13.14,13.18,103300.0
2012-09-04 09:40:00,13.17,13.22,13.15,13.21,76800.0,13.17,13.22,13.15,13.21,76800.0
2012-09-04 09:50:00,13.21,13.26,13.2,13.26,112600.0,13.21,13.26,13.2,13.26,112600.0
2012-09-04 10:00:00,13.25,13.26,13.15,13.15,92400.0,13.25,13.26,13.15,13.15,92400.0
2012-09-04 10:10:00,13.15,13.19,13.14,13.18,81100.0,13.15,13.19,13.14,13.18,81100.0
2012-09-04 10:20:00,13.18,13.2,13.17,13.19,51200.0,13.18,13.2,13.17,13.19,51200.0
2012-09-04 10:30:00,13.19,13.23,13.16,13.21,123800.0,13.19,13.23,13.16,13.21,123800.0
2012-09-04 10:40:00,13.21,13.25,13.2,13.2,156000.0,13.21,13.25,13.2,13.2,156000.0
2012-09-04 10:50:00,13.2,13.22,13.2,13.2,169200.0,13.2,13.22,13.2,13.2,169200.0
2012-09-04 11:00:00,13.2,13.21,13.12,13.13,228400.0,13.2,13.21,13.12,13.13,228400.0
2012-09-04 11:10:00,13.13,13.13,13.1,13.12,256700.0,13.13,13.13,13.1,13.12,256700.0
2012-09-04 11:20:00,13.13,13.14,13.11,13.13,26400.0,13.13,13.14,13.11,13.13,26400.0
2012-09-04 11:30:00,13.13,13.15,13.11,13.15,51900.0,13.13,13.15,13.11,13.15,51900.0
2012-09-04 11:40:00,13.15,13.16,13.14,13.15,23100.0,13.15,13.16,13.14,13.15,23100.0
2012-09-04 11:50:00,13.16,13.2,13.15,13.2,25300.0,13.16,13.2,13.15,13.2,25300.0
2012-09-04 12:00:00,13.19,13.2,13.18,13.2,50400.0,13.19,13.2,13.18,13.2,50400.0
2012-09-04 12:10:00,13.19,13.2,13.18,13.19,43800.0,13.19,13.2,13.18,13.19,43800.0
2012-09-04 12:20:00,13.18,13.19,13.15,13.16,31500.0,13.18,13.19,13.15,13.16,31500.0
2012-09-04 12:30:00,13.15,13.19,13.15,13.19,32300.0,13.15,13.19,13.15,13.19,32300.0
2012-09-04 12:40:00,13.19,13.19,13.18,13.19,15800.0,13.19,13.19,13.18,13.19,15800.0
2012-09-04 12:50:00,13.18,13.21,13.18,13.21,38000.0,13.18,13.21,13.18,13.21,38000.0
2012-09-04 13:00:00,13.2,13.22,13.2,13.21,30800.0,13.2,13.22,13.2,13.21,30800.0
2012-09-04 13:10:00,13.21,13.22,13.21,13.22,5600.0,13.21,13.22,13.21,13.22,5600.0
2012-09-04 13:20:00,13.21,13.22,13.21,13.21,5000.0,13.21,13.22,13.21,13.21,5000.0
2012-09-04 13:30:00,13.21,13.22,13.21,13.22,35400.0,13.21,13.22,13.21,13.22,35400.0
2012-09-04 13:40:00,13.22,13.22,13.21,13.22,35600.0,13.22,13.22,13.21,13.22,35600.0
2012-09-04 13:50:00,13.22,13.23,13.21,13.23,41900.0,13.22,13.23,13.21,13.23,41900.0
2012-09-04 14:00:00,13.22,13.28,13.22,13.28,51100.0,13.22,13.28,13.22,13.28,51100.0
2012-09-04 14:10:00,13.28,13.3,13.27,13.3,21700.0,13.28,13.3,13.27,13.3,21700.0
2012-09-04 14:20:00,13.3,13.37,13.29,13.36,105000.0,13.3,13.37,13.29,13.36,105000.0
2012-09-04 14:30:00,13.35,13.4,13.34,13.38,129400.0,13.35,13.4,13.34,13.38,129400.0
2012-09-04 14:40:00,13.38,13.39,13.34,13.34,46700.0,13.38,13.39,13.34,13.34,46700.0
2012-09-04 14:50:00,13.34,13.34,13.3,13.31,84900.0,13.34,13.34,13.3,13.31,84900.0
2012-09-04 15:00:00,13.31,13.33,13.29,13.32,66100.0,13.31,13.33,13.29,13.32,66100.0
2012-09-04 15:10:00,13.32,13.34,13.31,13.34,41400.0,13.32,13.34,13.31,13.34,41400.0
2012-09-04 15:20:00,13.33,13.38,13.33,13.38,156300.0,13.33,13.38,13.33,13.38,156300.0
2012-09-04 15:30:00,13.38,13.41,13.38,13.39,103900.0,13.38,13.41,13.38,13.39,103900.0
2012-09-04 15:40:00,13.38,13.4,13.35,13.37,92000.0,13.38,13.4,13.35,13.37,92000.0
2012-09-04 15:50:00,13.36,13.4,13.36,13.4,189800.0,13.36,13.4,13.36,13.4,189800.0
2012-09-05 09:30:00,13.35,13.39,13.32,13.35,41800.0,13.35,13.39,13.32,13.35,41800.0
2012-09-05 09:40:00,13.34,13.36,13.31,13.36,34200.0,13.34,13.36,13.31,13.36,34200.0
2012-09-05 09:50:00,13.35,13.42,13.34,13.4,53400.0,13.35,13.42,13.34,13.4,53400.0
2012-09-05 10:00:00,13.39,13.43,13.38,13.39,78300.0,13.39,13.43,13.38,13.39,78300.0
2012-09-05 10:10:00,13.38,13.42,13.37,13.37,82400.0,13.38,13.42,13.37,13.37,82400.0
2012-09-05 10:20:00,13.37,13.4,13.36,13.4,15500.0,13.37,13.4,13.36,13.4,15500.0
2012-09-05 10:30:00,13.4,13.42,13.4,13.42,48800.0,13.4,13.42,13.4,13.42,48800.0
2012-09-05 10:40:00,13.42,13.42,13.39,13.4,62700.0,13.42,13.42,13.39,13.4,62700.0
2012-09-05 10:50:00,13.4,13.4,13.38,13.39,83200.0,13.4,13.4,13.38,13.39,83200.0
2012-09-05 11:00:00,13.39,13.42,13.39,13.42,76400.0,13.39,13.42,13.39,13.42,76400.0
2012-09-05 11:10:00,13.42,13.45,13.41,13.44,112900.0,13.42,13.45,13.41,13.44,112900.0
2012-09-05 11:20:00,13.45,13.48,13.44,13.48,88400.0,13.45,13.48,13.44,13.48,88400.0
2012-09-05 11:30:00,13.48,13.49,13.47,13.47,194000.0,13.48,13.49,13.47,13.47,194000.0
2012-09-05 11:40:00,13.47,13.48,13.45,13.45,24400.0,13.47,13.48,13.45,13.45,24400.0
2012-09-05 11:50:00,13.45,13.45,13.44,13.44,30300.0,13.45,13.45,13.44,13.44,30300.0
2012-09-05 12:00:00,13.44,13.47,13.44,13.47,67800.0,13.44,13.47,13.44,13.47,67800.0
2012-09-05 12:10:00,13.46,13.46,13.44,13.45,27000.0,13.46,13.46,13.44,13.45,27000.0
2012-09-05 12:20:00,13.45,13.48,13.45,13.47,52800.0,13.45,13.48,13.45,13.47,52800.0
2012-09-05 12:30:00,13.47,13.47,13.43,13.43,73000.0,13.47,13.47,13.43,13.43,73000.0
2012-09-05 12:40:00,13.43,13.45,13.43,13.44,125700.0,13.43,13.45,13.43,13.44,125700.0
2012-09-05 12:50:00,13.45,13.45,13.4,13.4,104200.0,13.45,13.45,13.4,13.4,104200.0
2012-09-05 13:00:00,13.4,13.4,13.39,13.39,8200.0,13.4,13.4,13.39,13.39,8200.0
2012-09-05 13:10:00,13.39,13.4,13.39,13.4,26900.0,13.39,13.4,13.39,13.4,26900.0
2012-09-05 13:20:00,13.4,13.41,13.4,13.41,29300.0,13.4,13.41,13.4,13.41,29300.0
2012-09-05 13:30:00,13.4,13.41,13.37,13.37,55500.0,13.4,13.41,13.37,13.37,55500.0
2012-09-05 13:40:00,13.37,13.38,13.34,13.35,61300.0,13.37,13.38,13.34,13.35,61300.0
2012-09-05 13:50:00,13.35,13.36,13.34,13.35,25900.0,13.35,13.36,13.34,13.35,25900.0
2012-09-05 14:00:00,13.35,13.36,13.34,13.36,96400.0,13.35,13.36,13.34,13.36,96400.0
2012-09-05 14:10:00,13.36,13.4,13.36,13.4,50200.0,13.36,13.4,13.36,13.4,50200.0
2012-09-05 14:20:00,13.4,13.42,13.39,13.41,54100.0,13.4,13.42,13.39,13.41,54100.0
2012-09-05 14:30:00,13.41,13.43,13.41,13.41,124900.0,13.41,13.43,13.41,13.41,124900.0
2012-09-05 14:40:00,13.42,13.42,13.41,13.41,13100.0,13.42,13.42,13.41,13.41,13100.0
2012-09-05 14:50:00,13.41,13.42,13.41,13.42,44000.0,13.41,13.42,13.41,13.42,44000.0
2012-09-05 15:00:00,13.41,13.43,13.41,13.41,62100.0,13.41,13.43,13.41,13.41,62100.0
2012-09-05 15:10:00,13.41,13.42,13.41,13.41,41200.0,13.41,13.42,13.41,13.41,41200.0
2012-09-05 15:20:00,13.42,13.42,13.39,13.4,111000.0,13.42,13.42,13.39,13.4,111000.0
2012-09-05 15:30:00,13.39,13.42,13.39,13.42,191900.0,13.39,13.42,13.39,13.42,191900.0
2012-09-05 15:40:00,13.42,13.44,13.41,13.44,68100.0,13.42,13.44,13.41,13.44,68100.0
2012-09-05 15:50:00,13.43,13.46,13.41,13.43,327500.0,13.43,13.46,13.41,13.43,327500.0
2012-09-06 09:30:00,13.41,13.49,13.41,13.47,93500.0,13.41,13.49,13.41,13.47,93500.0
2012-09-06 09:40:00,13.48,13.49,13.47,13.49,33200.0,13.48,13.49,13.47,13.49,33200.0
2012-09-06 09:50:00,13.49,13.5,13.48,13.49,42100.0,13.49,13.5,13.48,13.49,42100.0
2012-09-06 10:00:00,13.49,13.53,13.48,13.48,123200.0,13.49,13.53,13.48,13.48,123200.0
2012-09-06 10:10:00,13.49,13.52,13.49,13.5,57100.0,13.49,13.52,13.49,13.5,57100.0
2012-09-06 10:20:00,13.5,13.51,13.49,13.51,29800.0,13.5,13.51,13.49,13.51,29800.0
2012-09-06 10:30:00,13.51,13.51,13.49,13.5,63700.0,13.51,13.51,13.49,13.5,63700.0
2012-09-06 10:40:00,13.51,13.51,13.46,13.46,74200.0,13.51,13.51,13.46,13.46,74200.0
2012-09-06 10:50:00,13.46,13.5,13.45,13.49,54400.0,13.46,13.5,13.45,13.49,54400.0
2012-09-06 11:00:00,13.5,13.5,13.46,13.47,95500.0,13.5,13.5,13.46,13.47,95500.0
2012-09-06 11:10:00,13.47,13.5,13.46,13.5,26600.0,13.47,13.5,13.46,13.5,26600.0
2012-09-06 11:20:00,13.49,13.52,13.48,13.5,34600.0,13.49,13.52,13.48,13.5,34600.0
2012-09-06 11:30:00,13.5,13.52,13.5,13.52,33800.0,13.5,13.52,13.5,13.52,33800.0
2012-09-06 11:40:00,13.52,13.54,13.51,13.53,47300.0,13.52,13.54,13.51,13.53,47300.0
2012-09-06 11:50:00,13.53,13.54,13.49,13.5,142000.0,13.53,13.54,13.49,13.5,142000.0
2012-09-06 12:00:00,13.51,13.51,13.48,13.51,100100.0,13.51,13.51,13.48,13.51,100100.0
2012-09-06 12:10:00,13.5,13.51,13.49,13.51,50600.0,13.5,13.51,13.49,13.51,50600.0
2012-09-06 12:20:00,13.5,13.51,13.5,13.51,9600.0,13.5,13.51,13.5,13.51,9600.0
2012-09-06 12:30:00,13.5,13.51,13.5,13.51,9000.0,13.5,13.51,13.5,13.51,9000.0
2012-09-06 12:40:00,13.51,13.51,13.5,13.51,10900.0,13.51,13.51,13.5,13.51,10900.0
2012-09-06 12:50:00,13.51,13.51,13.48,13.49,28700.0,13.51,13.51,13.48,13.49,28700.0
2012-09-06 13:00:00,13.49,13.51,13.48,13.49,32700.0,13.49,13.51,13.48,13.49,32700.0
2012-09-06 13:10:00,13.5,13.51,13.5,13.5,25000.0,13.5,13.51,13.5,13.5,25000.0
2012-09-06 13:20:00,13.5,13.51,13.5,13.51,9200.0,13.5,13.51,13.5,13.51,9200.0
2012-09-06 13:30:00,13.5,13.51,13.5,13.5,35800.0,13.5,13.51,13.5,13.5,35800.0
2012-09-06 13:40:00,13.5,13.51,13.49,13.5,131100.0,13.5,13.51,13.49,13.5,131100.0
2012-09-06 13:50:00,13.49,13.5,13.49,13.5,7300.0,13.49,13.5,13.49,13.5,7300.0
2012-09-06 14:00:00,13.5,13.5,13.49,13.49,17400.0,13.5,13.5,13.49,13.49,17400.0
2012-09-06 14:10:00,13.49,13.51,13.49,13.49,26600.0,13.49,13.51,13.49,13.49,26600.0
2012-09-06 14:20:00,13.49,13.5,13.49,13.5,8100.0,13.49,13.5,13.49,13.5,8100.0
2012-09-06 14:30:00,13.5,13.5,13.49,13.5,7500.0,13.5,13.5,13.49,13.5,7500.0
2012-09-06 14:40:00,13.5,13.5,13.49,13.5,7900.0,13.5,13.5,13.49,13.5,7900.0
2012-09-06 14:50:00,13.5,13.5,13.49,13.5,47600.0,13.5,13.5,13.49,13.5,47600.0
2012-09-06 15:00:00,13.5,13.5,13.46,13.47,56800.0,13.5,13.5,13.46,13.47,56800.0
2012-09-06 15:10:00,13.46,13.48,13.45,13.47,60800.0,13.46,13.48,13.45,13.47,60800.0
2012-09-06 15:20:00,13.47,13.48,13.46,13.48,32400.0,13.47,13.48,13.46,13.48,32400.0
2012-09-06 15:30:00,13.48,13.5,13.47,13.5,36400.0,13.48,13.5,13.47,13.5,36400.0
2012-09-06 15:40:00,13.5,13.5,13.46,13.46,82900.0,13.5,13.5,13.46,13.46,82900.0
2012-09-06 15:50:00,13.47,13.48,13.45,13.48,174500.0,13.47,13.48,13.45,13.48,174500.0
2012-09-07 09:30:00,13.45,13.45,13.34,13.4,95400.0,13.45,13.45,13.34,13.4,95400.0
2012-09-07 09:40:00,13.41,13.49,13.41,13.47,32500.0,13.41,13.49,13.41,13.47,32500.0
2012-09-07 09:50:00,13.47,13.48,13.42,13.44,47600.0,13.47,13.48,13.42,13.44,47600.0
2012-09-07 10:00:00,13.44,13.47,13.42,13.47,74300.0,13.44,13.47,13.42,13.47,74300.0
2012-09-07 10:10:00,13.47,13.48,13.44,13.46,19500.0,13.47,13.48,13.44,13.46,19500.0
2012-09-07 10:20:00,13.47,13.5,13.47,13.49,32500.0,13.47,13.5,13.47,13.49,32500.0
2012-09-07 10:30:00,13.5,13.5,13.47,13.5,56600.0,13.5,13.5,13.47,13.5,56600.0
2012-09-07 10:40:00,13.49,13.5,13.49,13.49,4400.0,13.49,13.5,13.49,13.49,4400.0
2012-09-07 10:50:00,13.5,13.51,13.49,13.5,39100.0,13.5,13.51,13.49,13.5,39100.0
2012-09-07 11:00:00,13.51,13.51,13.46,13.46,39300.0,13.51,13.51,13.46,13.46,39300.0
2012-09-07 11:10:00,13.46,13.49,13.46,13.48,47300.0,13.46,13.49,13.46,13.48,47300.0
2012-09-07 11:20:00,13.48,13.49,13.48,13.48,8200.0,13.48,13.49,13.48,13.48,8200.0
2012-09-07 11:30:00,13.48,13.49,13.47,13.48,30700.0,13.48,13.49,13.47,13.48,30700.0
2012-09-07 11:40:00,13.47,13.49,13.47,13.48,32200.0,13.47,13.49,13.47,13.48,32200.0
2012-09-07 11:50:00,13.48,13.51,13.48,13.51,137800.0,13.48,13.51,13.48,13.51,137800.0
2012-09-07 12:00:00,13.5,13.51,13.5,13.5,29200.0,13.5,13.51,13.5,13.5,29200.0
2012-09-07 12:10:00,13.5,13.51,13.49,13.5,48300.0,13.5,13.51,13.49,13.5,48300.0
2012-09-07 12:20:00,13.5,13.5,13.45,13.45,53500.0,13.5,13.5,13.45,13.45,53500.0
2012-09-07 12:30:00,13.46,13.47,13.45,13.47,78900.0,13.46,13.47,13.45,13.47,78900.0
2012-09-07 12:40:00,13.47,13.49,13.46,13.47,54100.0,13.47,13.49,13.46,13.47,54100.0
2012-09-07 12:50:00,13.48,13.48,13.47,13.47,3800.0,13.48,13.48,13.47,13.47,3800.0
2012-09-07 13:00:00,13.48,13.48,13.46,13.47,43400.0,13.48,13.48,13.46,13.47,43400.0
2012-09-07 13:10:00,13.47,13.49,13.46,13.49,65100.0,13.47,13.49,13.46,13.49,65100.0
2012-09-07 13:20:00,13.49,13.49,13.48,13.49,6500.0,13.49,13.49,13.48,13.49,6500.0
2012-09-07 13:30:00,13.49,13.49,13.46,13.46,30200.0,13.49,13.49,13.46,13.46,30200.0
2012-09-07 13:40:00,13.47,13.48,13.46,13.47,28400.0,13.47,13.48,13.46,13.47,28400.0
2012-09-07 13:50:00,13.48,13.49,13.47,13.49,46500.0,13.48,13.49,13.47,13.49,46500.0
2012-09-07 14:00:00,13.49,13.49,13.48,13.48,27500.0,13.49,13.49,13.48,13.48,27500.0
2012-09-07 14:10:00,13.48,13.5,13.48,13.48,29800.0,13.48,13.5,13.48,13.48,29800.0
2012-09-07 14:20:00,13.49,13.52,13.48,13.52,116300.0,13.49,13.52,13.48,13.52,116300.0
2012-09-07 14:30:00,13.52,13.54,13.51,13.52,225600.0,13.52,13.54,13.51,13.52,225600.0
2012-09-07 14:40:00,13.53,13.53,13.5,13.51,61300.0,13.53,13.53,13.5,13.51,61300.0
2012-09-07 14:50:00,13.51,13.51,13.49,13.5,95200.0,13.51,13.51,13.49,13.5,95200.0
2012-09-07 15:00:00,13.49,13.52,13.49,13.51,156400.0,13.49,13.52,13.49,13.51,156400.0
2012-09-07 15:10:00,13.51,13.51,13.5,13.51,58400.0,13.51,13.51,13.5,13.51,58400.0
2012-09-07 15:20:00,13.51,13.51,13.5,13.51,11900.0,13.51,13.51,13.5,13.51,11900.0
2012-09-07 15:30:00,13.51,13.52,13.5,13.51,149600.0,13.51,13.52,13.5,13.51,149600.0
2012-09-07 15:40:00,13.51,13.54,13.51,13.53,151900.0,13.51,13.54,13.51,13.53,151900.0
2012-09-07 15:50:00,13.54,13.56,13.53,13.53,222500.0,13.54,13.56,13.53,13.53,222500.0
2012-09-10 09:30:00,13.59,13.66,13.48,13.63,138900.0,13.59,13.66,13.48,13.63,138900.0
2012-09-10 09:40:00,13.62,13.64,13.58,13.64,85400.0,13.62,13.64,13.58,13.64,85400.0
2012-09-10 09:50:00,13.64,13.68,13.64,13.65,41600.0,13.64,13.68,13.64,13.65,41600.0
2012-09-10 10:00:00,13.66,13.68,13.64,13.67,60500.0,13.66,13.68,13.64,13.67,60500.0
2012-09-10 10:10:00,13.66,13.67,13.64,13.67,24600.0,13.66,13.67,13.64,13.67,24600.0
2012-09-10 10:20:00,13.67,13.69,13.66,13.68,85900.0,13.67,13.69,13.66,13.68,85900.0
2012-09-10 10:30:00,13.68,13.69,13.66,13.66,52500.0,13.68,13.69,13.66,13.66,52500.0
2012-09-10 10:40:00,13.66,13.67,13.64,13.65,26300.0,13.66,13.67,13.64,13.65,26300.0
2012-09-10 10:50:00,13.65,13.66,13.64,13.64,37600.0,13.65,13.66,13.64,13.64,37600.0
2012-09-10 11:00:00,13.64,13.64,13.6,13.62,124100.0,13.64,13.64,13.6,13.62,124100.0
2012-09-10 11:10:00,13.61,13.63,13.61,13.61,80700.0,13.61,13.63,13.61,13.61,80700.0
2012-09-10 11:20:00,13.62,13.62,13.58,13.58,21300.0,13.62,13.62,13.58,13.58,21300.0
2012-09-10 11:30:00,13.59,13.59,13.54,13.58,95300.0,13.59,13.59,13.54,13.58,95300.0
2012-09-10 11:40:00,13.58,13.58,13.57,13.57,11500.0,13.58,13.58,13.57,13.57,11500.0
2012-09-10 11:50:00,13.58,13.59,13.56,13.58,48100.0,13.58,13.59,13.56,13.58,48100.0
2012-09-10 12:00:00,13.58,13.6,13.58,13.59,45400.0,13.58,13.6,13.58,13.59,45400.0
2012-09-10 12:10:00,13.59,13.6,13.58,13.58,14800.0,13.59,13.6,13.58,13.58,14800.0
2012-09-10 12:20:00,13.59,13.59,13.58,13.58,8300.0,13.59,13.59,13.58,13.58,8300.0
2012-09-10 12:30:00,13.58,13.6,13.57,13.6,24300.0,13.58,13.6,13.57,13.6,24300.0
2012-09-10 12:40:00,13.6,13.61,13.59,13.6,73800.0,13.6,13.61,13.59,13.6,73800.0
2012-09-10 12:50:00,13.6,13.6,13.59,13.59,8900.0,13.6,13.6,13.59,13.59,8900.0
2012-09-10 13:00:00,13.59,13.61,13.59,13.59,36000.0,13.59,13.61,13.59,13.59,36000.0
2012-09-10 13:10:00,13.6,13.63,13.59,13.62,78700.0,13.6,13.63,13.59,13.62,78700.0
2012-09-10 13:20:00,13.62,13.63,13.62,13.62,27200.0,13.62,13.63,13.62,13.62,27200.0
2012-09-10 13:30:00,13.63,13.63,13.62,13.62,28600.0,13.63,13.63,13.62,13.62,28600.0
2012-09-10 13:40:00,13.63,13.63,13.6,13.6,31300.0,13.63,13.63,13.6,13.6,31300.0
2012-09-10 13:50:00,13.6,13.61,13.6,13.61,49800.0,13.6,13.61,13.6,13.61,49800.0
2012-09-10 14:00:00,13.61,13.61,13.6,13.6,9200.0,13.61,13.61,13.6,13.6,9200.0
2012-09-10 14:10:00,13.6,13.62,13.6,13.62,42600.0,13.6,13.62,13.6,13.62,42600.0
2012-09-10 14:20:00,13.62,13.65,13.62,13.65,64000.0,13.62,13.65,13.62,13.65,64000.0
2012-09-10 14:30:00,13.65,13.67,13.65,13.66,80500.0,13.65,13.67,13.65,13.66,80500.0
2012-09-10 14:40:00,13.66,13.68,13.66,13.67,93600.0,13.66,13.68,13.66,13.67,93600.0
2012-09-10 14:50:00,13.67,13.67,13.64,13.65,88400.0,13.67,13.67,13.64,13.65,88400.0
2012-09-10 15:00:00,13.65,13.67,13.65,13.66,88200.0,13.65,13.67,13.65,13.66,88200.0
2012-09-10 15:10:00,13.66,13.67,13.63,13.66,105500.0,13.66,13.67,13.63,13.66,105500.0
2012-09-10 15:20:00,13.66,13.69,13.64,13.68,139900.0,13.66,13.69,13.64,13.68,139900.0
2012-09-10 15:30:00,13.67,13.68,13.67,13.68,41900.0,13.67,13.68,13.67,13.68,41900.0
2012-09-10 15:40:00,13.68,13.69,13.66,13.67,230700.0,13.68,13.69,13.66,13.67,230700.0
2012-09-10 15:50:00,13.67,13.69,13.65,13.66,262000.0,13.67,13.69,13.65,13.66,262000.0
2012-09-11 09:30:00,13.39,13.64,13.39,13.58,38500.0,13.39,13.64,13.39,13.58,38500.0
2012-09-11 09:40:00,13.59,13.6,13.56,13.6,42900.0,13.59,13.6,13.56,13.6,42900.0
2012-09-11 09:50:00,13.6,13.64,13.6,13.62,52300.0,13.6,13.64,13.6,13.62,52300.0
2012-09-11 10:00:00,13.62,13.62,13.57,13.57,18300.0,13.62,13.62,13.57,13.57,18300.0
2012-09-11 10:10:00,13.58,13.59,13.57,13.57,24300.0,13.58,13.59,13.57,13.57,24300.0
2012-09-11 10:20:00,13.57,13.58,13.56,13.57,21600.0,13.57,13.58,13.56,13.57,21600.0
2012-09-11 10:30:00,13.57,13.59,13.57,13.58,15800.0,13.57,13.59,13.57,13.58,15800.0
2012-09-11 10:40:00,13.58,13.59,13.57,13.58,10000.0,13.58,13.59,13.57,13.58,10000.0
2012-09-11 10:50:00,13.58,13.59,13.57,13.59,16500.0,13.58,13.59,13.57,13.59,16500.0
2012-09-11 11:00:00,13.58,13.59,13.58,13.58,4500.0,13.58,13.59,13.58,13.58,4500.0
2012-09-11 11:10:00,13.58,13.59,13.58,13.59,28000.0,13.58,13.59,13.58,13.59,28000.0
2012-09-11 11:20:00,13.59,13.6,13.59,13.59,20300.0,13.59,13.6,13.59,13.59,20300.0
2012-09-11 11:30:00,13.6,13.6,13.58,13.58,29500.0,13.6,13.6,13.58,13.58,29500.0
2012-09-11 11:40:00,13.59,13.59,13.57,13.57,11600.0,13.59,13.59,13.57,13.57,11600.0
2012-09-11 11:50:00,13.58,13.58,13.57,13.57,10700.0,13.58,13.58,13.57,13.57,10700.0
2012-09-11 12:00:00,13.57,13.58,13.57,13.58,21700.0,13.57,13.58,13.57,13.58,21700.0
2012-09-11 12:10:00,13.57,13.58,13.49,13.51,79500.0,13.57,13.58,13.49,13.51,79500.0
2012-09-11 12:20:00,13.51,13.57,13.51,13.57,36500.0,13.51,13.57,13.51,13.57,36500.0
2012-09-11 12:30:00,13.57,13.58,13.57,13.58,20900.0,13.57,13.58,13.57,13.58,20900.0
2012-09-11 12:40:00,13.58,13.58,13.54,13.54,106300.0,13.58,13.58,13.54,13.54,106300.0
2012-09-11 12:50:00,13.55,13.57,13.54,13.55,17900.0,13.55,13.57,13.54,13.55,17900.0
2012-09-11 13:00:00,13.55,13.56,13.55,13.55,7800.0,13.55,13.56,13.55,13.55,7800.0
2012-09-11 13:10:00,13.55,13.57,13.55,13.57,13300.0,13.55,13.57,13.55,13.57,13300.0
2012-09-11 13:20:00,13.56,13.57,13.56,13.57,5300.0,13.56,13.57,13.56,13.57,5300.0
2012-09-11 13:30:00,13.57,13.57,13.55,13.55,17500.0,13.57,13.57,13.55,13.55,17500.0
2012-09-11 13:40:00,13.56,13.56,13.55,13.55,12400.0,13.56,13.56,13.55,13.55,12400.0
2012-09-11 13:50:00,13.55,13.57,13.54,13.54,76800.0,13.55,13.57,13.54,13.54,76800.0
2012-09-11 14:00:00,13.54,13.55,13.52,13.53,117700.0,13.54,13.55,13.52,13.53,117700.0
2012-09-11 14:10:00,13.53,13.55,13.52,13.52,140100.0,13.53,13.55,13.52,13.52,140100.0
2012-09-11 14:20:00,13.52,13.52,13.48,13.51,122700.0,13.52,13.52,13.48,13.51,122700.0
2012-09-11 14:30:00,13.51,13.51,13.5,13.5,21100.0,13.51,13.51,13.5,13.5,21100.0
2012-09-11 14:40:00,13.51,13.51,13.49,13.49,27500.0,13.51,13.51,13.49,13.49,27500.0
2012-09-11 14:50:00,13.5,13.51,13.49,13.49,36000.0,13.5,13.51,13.49,13.49,36000.0
2012-09-11 15:00:00,13.5,13.52,13.49,13.51,49100.0,13.5,13.52,13.49,13.51,49100.0
2012-09-11 15:10:00,13.5,13.51,13.48,13.48,91600.0,13.5,13.51,13.48,13.48,91600.0
2012-09-11 15:20:00,13.48,13.49,13.48,13.49,63600.0,13.48,13.49,13.48,13.49,63600.0
2012-09-11 15:30:00,13.49,13.5,13.48,13.49,116200.0,13.49,13.5,13.48,13.49,116200.0
2012-09-11 15:40:00,13.5,13.51,13.49,13.51,149800.0,13.5,13.51,13.49,13.51,149800.0
2012-09-11 15:50:00,13.5,13.51,13.48,13.49,236200.0,13.5,13.51,13.48,13.49,236200.0
2012-09-12 09:30:00,13.49,13.61,13.49,13.6,37200.0,13.49,13.61,13.49,13.6,37200.0
2012-09-12 09:40:00,13.61,13.63,13.58,13.63,72300.0,13.61,13.63,13.58,13.63,72300.0
2012-09-12 09:50:00,13.63,13.64,13.6,13.62,18800.0,13.63,13.64,13.6,13.62,18800.0
2012-09-12 10:00:00,13.62,13.65,13.62,13.64,41300.0,13.62,13.65,13.62,13.64,41300.0
2012-09-12 10:10:00,13.64,13.65,13.6,13.6,168200.0,13.64,13.65,13.6,13.6,168200.0
2012-09-12 10:20:00,13.6,13.6,13.57,13.57,67300.0,13.6,13.6,13.57,13.57,67300.0
2012-09-12 10:30:00,13.58,13.6,13.57,13.58,60100.0,13.58,13.6,13.57,13.58,60100.0
2012-09-12 10:40:00,13.59,13.59,13.56,13.57,31800.0,13.59,13.59,13.56,13.57,31800.0
2012-09-12 10:50:00,13.56,13.59,13.56,13.58,51600.0,13.56,13.59,13.56,13.58,51600.0
2012-09-12 11:00:00,13.59,13.6,13.58,13.6,75300.0,13.59,13.6,13.58,13.6,75300.0
2012-09-12 11:10:00,13.6,13.61,13.58,13.58,76100.0,13.6,13.61,13.58,13.58,76100.0
2012-09-12 11:20:00,13.59,13.61,13.58,13.59,29100.0,13.59,13.61,13.58,13.59,29100.0
2012-09-12 11:30:00,13.6,13.61,13.58,13.59,76200.0,13.6,13.61,13.58,13.59,76200.0
2012-09-12 11:40:00,13.59,13.6,13.58,13.6,21400.0,13.59,13.6,13.58,13.6,21400.0
2012-09-12 11:50:00,13.6,13.61,13.59,13.6,57300.0,13.6,13.61,13.59,13.6,57300.0
2012-09-12 12:00:00,13.61,13.62,13.61,13.62,11700.0,13.61,13.62,13.61,13.62,11700.0
2012-09-12 12:10:00,13.62,13.62,13.61,13.62,4700.0,13.62,13.62,13.61,13.62,4700.0
2012-09-12 12:20:00,13.62,13.63,13.61,13.61,61300.0,13.62,13.63,13.61,13.61,61300.0
2012-09-12 12:30:00,13.62,13.63,13.61,13.63,8300.0,13.62,13.63,13.61,13.63,8300.0
2012-09-12 12:40:00,13.62,13.63,13.62,13.62,21500.0,13.62,13.63,13.62,13.62,21500.0
2012-09-12 12:50:00,13.62,13.63,13.62,13.62,36500.0,13.62,13.63,13.62,13.62,36500.0
2012-09-12 13:00:00,13.63,13.65,13.62,13.64,50600.0,13.63,13.65,13.62,13.64,50600.0
2012-09-12 13:10:00,13.64,13.65,13.61,13.62,74900.0,13.64,13.65,13.61,13.62,74900.0
2012-09-12 13:20:00,13.62,13.64,13.6,13.62,79400.0,13.62,13.64,13.6,13.62,79400.0
2012-09-12 13:30:00,13.63,13.64,13.62,13.62,30500.0,13.63,13.64,13.62,13.62,30500.0
2012-09-12 13:40:00,13.63,13.64,13.62,13.63,18700.0,13.63,13.64,13.62,13.63,18700.0
2012-09-12 13:50:00,13.63,13.63,13.62,13.63,7500.0,13.63,13.63,13.62,13.63,7500.0
2012-09-12 14:00:00,13.62,13.62,13.6,13.61,58700.0,13.62,13.62,13.6,13.61,58700.0
2012-09-12 14:10:00,13.62,13.63,13.6,13.6,29200.0,13.62,13.63,13.6,13.6,29200.0
2012-09-12 14:20:00,13.61,13.62,13.6,13.61,15100.0,13.61,13.62,13.6,13.61,15100.0
2012-09-12 14:30:00,13.61,13.62,13.61,13.62,8800.0,13.61,13.62,13.61,13.62,8800.0
2012-09-12 14:40:00,13.62,13.62,13.59,13.61,49500.0,13.62,13.62,13.59,13.61,49500.0
2012-09-12 14:50:00,13.61,13.62,13.59,13.62,13700.0,13.61,13.62,13.59,13.62,13700.0
2012-09-12 15:00:00,13.61,13.62,13.59,13.59,70400.0,13.61,13.62,13.59,13.59,70400.0
2012-09-12 15:10:00,13.59,13.6,13.58,13.6,32800.0,13.59,13.6,13.58,13.6,32800.0
2012-09-12 15:20:00,13.6,13.62,13.59,13.62,42300.0,13.6,13.62,13.59,13.62,42300.0
2012-09-12 15:30:00,13.62,13.62,13.58,13.61,116100.0,13.62,13.62,13.58,13.61,116100.0
2012-09-12 15:40:00,13.61,13.61,13.56,13.58,113700.0,13.61,13.61,13.56,13.58,113700.0
2012-09-12 15:50:00,13.58,13.62,13.57,13.62,145500.0,13.58,13.62,13.57,13.62,145500.0
2012-09-13 09:30:00,13.57,13.65,13.57,13.62,61400.0,13.57,13.65,13.57,13.62,61400.0
2012-09-13 09:40:00,13.62,13.65,13.6,13.64,68100.0,13.62,13.65,13.6,13.64,68100.0
2012-09-13 09:50:00,13.65,13.72,13.64,13.71,63200.0,13.65,13.72,13.64,13.71,63200.0
2012-09-13 10:00:00,13.71,13.74,13.7,13.74,124100.0,13.71,13.74,13.7,13.74,124100.0
2012-09-13 10:10:00,13.74,13.79,13.74,13.75,131700.0,13.74,13.79,13.74,13.75,131700.0
2012-09-13 10:20:00,13.75,13.76,13.73,13.74,80400.0,13.75,13.76,13.73,13.74,80400.0
2012-09-13 10:30:00,13.74,13.76,13.74,13.75,99800.0,13.74,13.76,13.74,13.75,99800.0
2012-09-13 10:40:00,13.75,13.75,13.71,13.72,125600.0,13.75,13.75,13.71,13.72,125600.0
2012-09-13 10:50:00,13.72,13.72,13.65,13.66,64000.0,13.72,13.72,13.65,13.66,64000.0
2012-09-13 11:00:00,13.67,13.72,13.67,13.69,269100.0,13.67,13.72,13.67,13.69,269100.0
2012-09-13 11:10:00,13.7,13.71,13.67,13.67,101500.0,13.7,13.71,13.67,13.67,101500.0
2012-09-13 11:20:00,13.67,13.68,13.63,13.67,69300.0,13.67,13.68,13.63,13.67,69300.0
2012-09-13 11:30:00,13.66,13.67,13.64,13.66,51200.0,13.66,13.67,13.64,13.66,51200.0
2012-09-13 11:40:00,13.66,13.66,13.63,13.63,64000.0,13.66,13.66,13.63,13.63,64000.0
2012-09-13 11:50:00,13.63,13.65,13.62,13.62,116600.0,13.63,13.65,13.62,13.62,116600.0
2012-09-13 12:00:00,13.63,13.63,13.58,13.59,69000.0,13.63,13.63,13.58,13.59,69000.0
2012-09-13 12:10:00,13.59,13.6,13.56,13.58,103200.0,13.59,13.6,13.56,13.58,103200.0
2012-09-13 12:20:00,13.58,13.62,13.53,13.56,151000.0,13.58,13.62,13.53,13.56,151000.0
2012-09-13 12:30:00,13.57,13.67,13.56,13.63,35600.0,13.57,13.67,13.56,13.63,35600.0
2012-09-13 12:40:00,13.63,13.67,13.62,13.64,109600.0,13.63,13.67,13.62,13.64,109600.0
2012-09-13 12:50:00,13.63,13.64,13.59,13.6,251200.0,13.63,13.64,13.59,13.6,251200.0
2012-09-13 13:00:00,13.61,13.62,13.58,13.59,263200.0,13.61,13.62,13.58,13.59,263200.0
2012-09-13 13:10:00,13.59,13.64,13.57,13.63,70300.0,13.59,13.64,13.57,13.63,70300.0
2012-09-13 13:20:00,13.63,13.64,13.6,13.61,287500.0,13.63,13.64,13.6,13.61,287500.0
2012-09-13 13:30:00,13.61,13.63,13.59,13.61,178000.0,13.61,13.63,13.59,13.61,178000.0
2012-09-13 13:40:00,13.62,13.65,13.6,13.62,74800.0,13.62,13.65,13.6,13.62,74800.0
2012-09-13 13:50:00,13.62,13.62,13.59,13.6,27100.0,13.62,13.62,13.59,13.6,27100.0
2012-09-13 14:00:00,13.6,13.64,13.6,13.63,35600.0,13.6,13.64,13.6,13.63,35600.0
2012-09-13 14:10:00,13.63,13.64,13.63,13.63,36100.0,13.63,13.64,13.63,13.63,36100.0
2012-09-13 14:20:00,13.63,13.66,13.63,13.66,65200.0,13.63,13.66,13.63,13.66,65200.0
2012-09-13 14:30:00,13.65,13.66,13.62,13.63,71200.0,13.65,13.66,13.62,13.63,71200.0
2012-09-13 14:40:00,13.63,13.65,13.62,13.63,200100.0,13.63,13.65,13.62,13.63,200100.0
2012-09-13 14:50:00,13.63,13.64,13.61,13.62,39400.0,13.63,13.64,13.61,13.62,39400.0
2012-09-13 15:00:00,13.62,13.62,13.57,13.58,159700.0,13.62,13.62,13.57,13.58,159700.0
2012-09-13 15:10:00,13.57,13.6,13.57,13.59,266300.0,13.57,13.6,13.57,13.59,266300.0
2012-09-13 15:20:00,13.59,13.59,13.58,13.59,52500.0,13.59,13.59,13.58,13.59,52500.0
2012-09-13 15:30:00,13.59,13.61,13.53,13.57,442200.0,13.59,13.61,13.53,13.57,442200.0
2012-09-13 15:40:00,13.56,13.59,13.56,13.59,141400.0,13.56,13.59,13.56,13.59,141400.0
2012-09-13 15:50:00,13.59,13.61,13.58,13.6,287800.0,13.59,13.61,13.58,13.6,287800.0
2012-09-14 09:30:00,13.6,13.67,13.4,13.67,62800.0,13.6,13.67,13.4,13.67,62800.0
2012-09-14 09:40:00,13.67,13.71,13.67,13.7,51500.0,13.67,13.71,13.67,13.7,51500.0
2012-09-14 09:50:00,13.7,13.72,13.69,13.7,203600.0,13.7,13.72,13.69,13.7,203600.0
2012-09-14 10:00:00,13.7,13.71,13.64,13.65,121800.0,13.7,13.71,13.64,13.65,121800.0
2012-09-14 10:10:00,13.66,13.66,13.64,13.65,69400.0,13.66,13.66,13.64,13.65,69400.0
2012-09-14 10:20:00,13.65,13.66,13.64,13.65,78800.0,13.65,13.66,13.64,13.65,78800.0
2012-09-14 10:30:00,13.65,13.67,13.61,13.62,126200.0,13.65,13.67,13.61,13.62,126200.0
2012-09-14 10:40:00,13.62,13.62,13.6,13.6,138400.0,13.62,13.62,13.6,13.6,138400.0
2012-09-14 10:50:00,13.6,13.61,13.55,13.56,104700.0,13.6,13.61,13.55,13.56,104700.0
2012-09-14 11:00:00,13.56,13.59,13.52,13.53,125500.0,13.56,13.59,13.52,13.53,125500.0
2012-09-14 11:10:00,13.54,13.55,13.53,13.54,54100.0,13.54,13.55,13.53,13.54,54100.0
2012-09-14 11:20:00,13.54,13.56,13.53,13.54,145100.0,13.54,13.56,13.53,13.54,145100.0
2012-09-14 11:30:00,13.53,13.55,13.53,13.54,144600.0,13.53,13.55,13.53,13.54,144600.0
2012-09-14 11:40:00,13.55,13.56,13.54,13.54,58100.0,13.55,13.56,13.54,13.54,58100.0
2012-09-14 11:50:00,13.54,13.54,13.51,13.51,69800.0,13.54,13.54,13.51,13.51,69800.0
2012-09-14 12:00:00,13.52,13.53,13.51,13.53,28800.0,13.52,13.53,13.51,13.53,28800.0
2012-09-14 12:10:00,13.53,13.56,13.52,13.56,135000.0,13.53,13.56,13.52,13.56,135000.0
2012-09-14 12:20:00,13.56,13.56,13.54,13.56,99300.0,13.56,13.56,13.54,13.56,99300.0
2012-09-14 12:30:00,13.56,13.57,13.55,13.55,83000.0,13.56,13.57,13.55,13.55,83000.0
2012-09-14 12:40:00,13.56,13.57,13.55,13.56,56100.0,13.56,13.57,13.55,13.56,56100.0
2012-09-14 12:50:00,13.57,13.57,13.53,13.53,80300.0,13.57,13.57,13.53,13.53,80300.0
2012-09-14 13:00:00,13.53,13.55,13.52,13.55,216200.0,13.53,13.55,13.52,13.55,216200.0
2012-09-14 13:10:00,13.55,13.58,13.54,13.56,98800.0,13.55,13.58,13.54,13.56,98800.0
2012-09-14 13:20:00,13.56,13.56,13.48,13.48,170800.0,13.56,13.56,13.48,13.48,170800.0
2012-09-14 13:30:00,13.48,13.52,13.48,13.48,79400.0,13.48,13.52,13.48,13.48,79400.0
2012-09-14 13:40:00,13.49,13.49,13.48,13.49,50300.0,13.49,13.49,13.48,13.49,50300.0
2012-09-14 13:50:00,13.49,13.5,13.48,13.5,33400.0,13.49,13.5,13.48,13.5,33400.0
2012-09-14 14:00:00,13.5,13.51,13.5,13.5,20800.0,13.5,13.51,13.5,13.5,20800.0
2012-09-14 14:10:00,13.51,13.51,13.48,13.48,153400.0,13.51,13.51,13.48,13.48,153400.0
2012-09-14 14:20:00,13.49,13.5,13.48,13.49,41900.0,13.49,13.5,13.48,13.49,41900.0
2012-09-14 14:30:00,13.5,13.51,13.49,13.5,42700.0,13.5,13.51,13.49,13.5,42700.0
2012-09-14 14:40:00,13.5,13.52,13.49,13.51,41400.0,13.5,13.52,13.49,13.51,41400.0
2012-09-14 14:50:00,13.51,13.52,13.49,13.51,115000.0,13.51,13.52,13.49,13.51,115000.0
2012-09-14 15:00:00,13.52,13.52,13.51,13.51,26500.0,13.52,13.52,13.51,13.51,26500.0
2012-09-14 15:10:00,13.52,13.52,13.49,13.49,97400.0,13.52,13.52,13.49,13.49,97400.0
2012-09-14 15:20:00,13.49,13.54,13.49,13.53,184400.0,13.49,13.54,13.49,13.53,184400.0
2012-09-14 15:30:00,13.53,13.55,13.51,13.54,219600.0,13.53,13.55,13.51,13.54,219600.0
2012-09-14 15:40:00,13.55,13.55,13.51,13.51,123200.0,13.55,13.55,13.51,13.51,123200.0
2012-09-14 15:50:00,13.51,13.55,13.51,13.55,232100.0,13.51,13.55,13.51,13.55,232100.0
2012-09-17 09:30:00,13.56,13.56,13.43,13.48,67600.0,13.56,13.56,13.43,13.48,67600.0
2012-09-17 09:40:00,13.48,13.53,13.47,13.49,31400.0,13.48,13.53,13.47,13.49,31400.0
2012-09-17 09:50:00,13.49,13.5,13.48,13.49,16500.0,13.49,13.5,13.48,13.49,16500.0
2012-09-17 10:00:00,13.5,13.54,13.5,13.52,26700.0,13.5,13.54,13.5,13.52,26700.0
2012-09-17 10:10:00,13.52,13.53,13.5,13.53,12600.0,13.52,13.53,13.5,13.53,12600.0
2012-09-17 10:20:00,13.53,13.56,13.52,13.56,22000.0,13.53,13.56,13.52,13.56,22000.0
2012-09-17 10:30:00,13.57,13.57,13.54,13.56,60700.0,13.57,13.57,13.54,13.56,60700.0
2012-09-17 10:40:00,13.56,13.56,13.54,13.54,31000.0,13.56,13.56,13.54,13.54,31000.0
2012-09-17 10:50:00,13.54,13.56,13.53,13.55,66300.0,13.54,13.56,13.53,13.55,66300.0
2012-09-17 11:00:00,13.56,13.57,13.55,13.56,42500.0,13.56,13.57,13.55,13.56,42500.0
2012-09-17 11:10:00,13.57,13.57,13.56,13.56,37500.0,13.57,13.57,13.56,13.56,37500.0
2012-09-17 11:20:00,13.57,13.58,13.56,13.57,38300.0,13.57,13.58,13.56,13.57,38300.0
2012-09-17 11:30:00,13.57,13.57,13.53,13.53,26800.0,13.57,13.57,13.53,13.53,26800.0
2012-09-17 11:40:00,13.53,13.54,13.52,13.52,29400.0,13.53,13.54,13.52,13.52,29400.0
2012-09-17 11:50:00,13.53,13.53,13.52,13.53,5300.0,13.53,13.53,13.52,13.53,5300.0
2012-09-17 12:00:00,13.53,13.53,13.51,13.51,25000.0,13.53,13.53,13.51,13.51,25000.0
2012-09-17 12:10:00,13.52,13.52,13.51,13.51,3600.0,13.52,13.52,13.51,13.51,3600.0
2012-09-17 12:20:00,13.52,13.53,13.51,13.52,29200.0,13.52,13.53,13.51,13.52,29200.0
2012-09-17 12:30:00,13.53,13.53,13.5,13.5,59200.0,13.53,13.53,13.5,13.5,59200.0
2012-09-17 12:40:00,13.51,13.51,13.5,13.51,8400.0,13.51,13.51,13.5,13.51,8400.0
2012-09-17 12:50:00,13.51,13.51,13.5,13.5,4700.0,13.51,13.51,13.5,13.5,4700.0
2012-09-17 13:00:00,13.51,13.51,13.48,13.49,89900.0,13.51,13.51,13.48,13.49,89900.0
2012-09-17 13:10:00,13.49,13.5,13.48,13.48,50600.0,13.49,13.5,13.48,13.48,50600.0
2012-09-17 13:20:00,13.49,13.49,13.48,13.49,4700.0,13.49,13.49,13.48,13.49,4700.0
2012-09-17 13:30:00,13.49,13.49,13.48,13.49,26200.0,13.49,13.49,13.48,13.49,26200.0
2012-09-17 13:40:00,13.49,13.49,13.48,13.49,11700.0,13.49,13.49,13.48,13.49,11700.0
2012-09-17 13:50:00,13.49,13.49,13.46,13.46,49400.0,13.49,13.49,13.46,13.46,49400.0
2012-09-17 14:00:00,13.46,13.47,13.44,13.45,171400.0,13.46,13.47,13.44,13.45,171400.0
2012-09-17 14:10:00,13.45,13.47,13.44,13.46,12400.0,13.45,13.47,13.44,13.46,12400.0
2012-09-17 14:20:00,13.46,13.49,13.46,13.49,17700.0,13.46,13.49,13.46,13.49,17700.0
2012-09-17 14:30:00,13.49,13.5,13.48,13.5,27400.0,13.49,13.5,13.48,13.5,27400.0
2012-09-17 14:40:00,13.49,13.5,13.48,13.49,80400.0,13.49,13.5,13.48,13.49,80400.0
2012-09-17 14:50:00,13.49,13.49,13.48,13.49,20800.0,13.49,13.49,13.48,13.49,20800.0
2012-09-17 15:00:00,13.48,13.49,13.48,13.49,26000.0,13.48,13.49,13.48,13.49,26000.0
2012-09-17 15:10:00,13.48,13.49,13.47,13.48,36900.0,13.48,13.49,13.47,13.48,36900.0
2012-09-17 15:20:00,13.48,13.48,13.46,13.47,56700.0,13.48,13.48,13.46,13.47,56700.0
2012-09-17 15:30:00,13.47,13.48,13.46,13.48,25500.0,13.47,13.48,13.46,13.48,25500.0
2012-09-17 15:40:00,13.48,13.52,13.47,13.52,165200.0,13.48,13.52,13.47,13.52,165200.0
2012-09-17 15:50:00,13.52,13.52,13.49,13.49,233100.0,13.52,13.52,13.49,13.49,233100.0
2012-09-18 09:30:00,13.43,13.46,13.34,13.35,41200.0,13.43,13.46,13.34,13.35,41200.0
2012-09-18 09:40:00,13.34,13.45,13.33,13.42,65900.0,13.34,13.45,13.33,13.42,65900.0
2012-09-18 09:50:00,13.41,13.43,13.41,13.42,32400.0,13.41,13.43,13.41,13.42,32400.0
2012-09-18 10:00:00,13.42,13.45,13.36,13.36,42900.0,13.42,13.45,13.36,13.36,42900.0
2012-09-18 10:10:00,13.37,13.42,13.36,13.42,27300.0,13.37,13.42,13.36,13.42,27300.0
2012-09-18 10:20:00,13.42,13.44,13.4,13.42,74800.0,13.42,13.44,13.4,13.42,74800.0
2012-09-18 10:30:00,13.42,13.43,13.41,13.43,24800.0,13.42,13.43,13.41,13.43,24800.0
2012-09-18 10:40:00,13.43,13.44,13.4,13.41,90000.0,13.43,13.44,13.4,13.41,90000.0
2012-09-18 10:50:00,13.42,13.44,13.41,13.43,9500.0,13.42,13.44,13.41,13.43,9500.0
2012-09-18 11:00:00,13.44,13.46,13.44,13.44,33400.0,13.44,13.46,13.44,13.44,33400.0
2012-09-18 11:10:00,13.45,13.45,13.44,13.45,13400.0,13.45,13.45,13.44,13.45,13400.0
2012-09-18 11:20:00,13.44,13.45,13.43,13.44,53800.0,13.44,13.45,13.43,13.44,53800.0
2012-09-18 11:30:00,13.43,13.45,13.43,13.44,52500.0,13.43,13.45,13.43,13.44,52500.0
2012-09-18 11:40:00,13.44,13.45,13.43,13.43,23200.0,13.44,13.45,13.43,13.43,23200.0
2012-09-18 11:50:00,13.43,13.44,13.43,13.43,4300.0,13.43,13.44,13.43,13.43,4300.0
2012-09-18 12:00:00,13.44,13.44,13.4,13.4,28700.0,13.44,13.44,13.4,13.4,28700.0
2012-09-18 12:10:00,13.41,13.41,13.36,13.37,42500.0,13.41,13.41,13.36,13.37,42500.0
2012-09-18 12:20:00,13.38,13.38,13.37,13.38,10000.0,13.38,13.38,13.37,13.38,10000.0
2012-09-18 12:30:00,13.37,13.4,13.37,13.4,25000.0,13.37,13.4,13.37,13.4,25000.0
2012-09-18 12:40:00,13.39,13.42,13.39,13.42,84700.0,13.39,13.42,13.39,13.42,84700.0
2012-09-18 12:50:00,13.42,13.44,13.42,13.44,9900.0,13.42,13.44,13.42,13.44,9900.0
2012-09-18 13:00:00,13.44,13.44,13.41,13.44,50300.0,13.44,13.44,13.41,13.44,50300.0
2012-09-18 13:10:00,13.44,13.44,13.42,13.42,48500.0,13.44,13.44,13.42,13.42,48500.0
2012-09-18 13:20:00,13.43,13.44,13.42,13.43,275700.0,13.43,13.44,13.42,13.43,275700.0
2012-09-18 13:30:00,13.43,13.43,13.41,13.41,20300.0,13.43,13.43,13.41,13.41,20300.0
2012-09-18 13:40:00,13.42,13.42,13.4,13.41,26400.0,13.42,13.42,13.4,13.41,26400.0
2012-09-18 13:50:00,13.41,13.41,13.39,13.4,115900.0,13.41,13.41,13.39,13.4,115900.0
2012-09-18 14:00:00,13.4,13.4,13.38,13.4,37600.0,13.4,13.4,13.38,13.4,37600.0
2012-09-18 14:10:00,13.4,13.4,13.39,13.4,3800.0,13.4,13.4,13.39,13.4,3800.0
2012-09-18 14:20:00,13.4,13.4,13.37,13.37,26100.0,13.4,13.4,13.37,13.37,26100.0
2012-09-18 14:30:00,13.38,13.39,13.37,13.38,18000.0,13.38,13.39,13.37,13.38,18000.0
2012-09-18 14:40:00,13.37,13.4,13.37,13.4,26600.0,13.37,13.4,13.37,13.4,26600.0
2012-09-18 14:50:00,13.4,13.4,13.39,13.4,10000.0,13.4,13.4,13.39,13.4,10000.0
2012-09-18 15:00:00,13.4,13.42,13.39,13.41,98300.0,13.4,13.42,13.39,13.41,98300.0
2012-09-18 15:10:00,13.41,13.42,13.4,13.41,74800.0,13.41,13.42,13.4,13.41,74800.0
2012-09-18 15:20:00,13.4,13.41,13.39,13.41,32900.0,13.4,13.41,13.39,13.41,32900.0
2012-09-18 15:30:00,13.41,13.44,13.4,13.42,96100.0,13.41,13.44,13.4,13.42,96100.0
2012-09-18 15:40:00,13.42,13.43,13.39,13.43,128800.0,13.42,13.43,13.39,13.43,128800.0
2012-09-18 15:50:00,13.43,13.43,13.39,13.39,208200.0,13.43,13.43,13.39,13.39,208200.0
2012-09-19 09:30:00,13.32,13.4,13.31,13.33,48000.0,13.32,13.4,13.31,13.33,48000.0
2012-09-19 09:40:00,13.33,13.36,13.32,13.36,10900.0,13.33,13.36,13.32,13.36,10900.0
2012-09-19 09:50:00,13.36,13.39,13.35,13.39,15900.0,13.36,13.39,13.35,13.39,15900.0
2012-09-19 10:00:00,13.39,13.44,13.36,13.37,52600.0,13.39,13.44,13.36,13.37,52600.0
2012-09-19 10:10:00,13.37,13.38,13.35,13.36,32200.0,13.37,13.38,13.35,13.36,32200.0
2012-09-19 10:20:00,13.35,13.36,13.34,13.36,14700.0,13.35,13.36,13.34,13.36,14700.0
2012-09-19 10:30:00,13.35,13.36,13.32,13.36,22400.0,13.35,13.36,13.32,13.36,22400.0
2012-09-19 10:40:00,13.36,13.36,13.33,13.35,31200.0,13.36,13.36,13.33,13.35,31200.0
2012-09-19 10:50:00,13.35,13.35,13.29,13.31,77300.0,13.35,13.35,13.29,13.31,77300.0
2012-09-19 11:00:00,13.31,13.36,13.31,13.35,81600.0,13.31,13.36,13.31,13.35,81600.0
2012-09-19 11:10:00,13.35,13.39,13.34,13.36,137000.0,13.35,13.39,13.34,13.36,137000.0
2012-09-19 11:20:00,13.37,13.37,13.35,13.37,51400.0,13.37,13.37,13.35,13.37,51400.0
2012-09-19 11:30:00,13.37,13.37,13.36,13.37,7500.0,13.37,13.37,13.36,13.37,7500.0
2012-09-19 11:40:00,13.37,13.4,13.37,13.38,83700.0,13.37,13.4,13.37,13.38,83700.0
2012-09-19 11:50:00,13.38,13.4,13.38,13.4,79900.0,13.38,13.4,13.38,13.4,79900.0
2012-09-19 12:00:00,13.4,13.42,13.38,13.4,113700.0,13.4,13.42,13.38,13.4,113700.0
2012-09-19 12:10:00,13.4,13.4,13.39,13.39,7400.0,13.4,13.4,13.39,13.39,7400.0
2012-09-19 12:20:00,13.39,13.41,13.39,13.41,30800.0,13.39,13.41,13.39,13.41,30800.0
2012-09-19 12:30:00,13.4,13.41,13.39,13.39,35200.0,13.4,13.41,13.39,13.39,35200.0
2012-09-19 12:40:00,13.4,13.41,13.38,13.39,36800.0,13.4,13.41,13.38,13.39,36800.0
2012-09-19 12:50:00,13.38,13.4,13.37,13.39,22300.0,13.38,13.4,13.37,13.39,22300.0
2012-09-19 13:00:00,13.39,13.4,13.37,13.38,38000.0,13.39,13.4,13.37,13.38,38000.0
2012-09-19 13:10:00,13.38,13.4,13.38,13.38,22300.0,13.38,13.4,13.38,13.38,22300.0
2012-09-19 13:20:00,13.38,13.39,13.38,13.38,5400.0,13.38,13.39,13.38,13.38,5400.0
2012-09-19 13:30:00,13.38,13.39,13.35,13.35,26000.0,13.38,13.39,13.35,13.35,26000.0
2012-09-19 13:40:00,13.35,13.36,13.35,13.36,8500.0,13.35,13.36,13.35,13.36,8500.0
2012-09-19 13:50:00,13.36,13.36,13.35,13.36,7700.0,13.36,13.36,13.35,13.36,7700.0
2012-09-19 14:00:00,13.36,13.37,13.35,13.37,13900.0,13.36,13.37,13.35,13.37,13900.0
2012-09-19 14:10:00,13.36,13.37,13.35,13.37,22900.0,13.36,13.37,13.35,13.37,22900.0
2012-09-19 14:20:00,13.37,13.4,13.37,13.4,38400.0,13.37,13.4,13.37,13.4,38400.0
2012-09-19 14:30:00,13.4,13.4,13.39,13.4,7400.0,13.4,13.4,13.39,13.4,7400.0
2012-09-19 14:40:00,13.4,13.42,13.39,13.4,61000.0,13.4,13.42,13.39,13.4,61000.0
2012-09-19 14:50:00,13.4,13.43,13.4,13.43,17400.0,13.4,13.43,13.4,13.43,17400.0
2012-09-19 15:00:00,13.43,13.44,13.4,13.44,50600.0,13.43,13.44,13.4,13.44,50600.0
2012-09-19 15:10:00,13.44,13.46,13.43,13.43,57900.0,13.44,13.46,13.43,13.43,57900.0
2012-09-19 15:20:00,13.44,13.44,13.43,13.44,43200.0,13.44,13.44,13.43,13.44,43200.0
2012-09-19 15:30:00,13.44,13.46,13.43,13.46,30000.0,13.44,13.46,13.43,13.46,30000.0
2012-09-19 15:40:00,13.47,13.48,13.46,13.46,54200.0,13.47,13.48,13.46,13.46,54200.0
2012-09-19 15:50:00,13.46,13.47,13.42,13.43,121500.0,13.46,13.47,13.42,13.43,121500.0
2012-09-20 09:30:00,13.35,13.39,13.29,13.32,22400.0,13.35,13.39,13.29,13.32,22400.0
2012-09-20 09:40:00,13.34,13.38,13.29,13.3,44500.0,13.34,13.38,13.29,13.3,44500.0
2012-09-20 09:50:00,13.29,13.29,13.22,13.25,48400.0,13.29,13.29,13.22,13.25,48400.0
2012-09-20 10:00:00,13.25,13.29,13.25,13.28,21800.0,13.25,13.29,13.25,13.28,21800.0
2012-09-20 10:10:00,13.29,13.34,13.28,13.31,148200.0,13.29,13.34,13.28,13.31,148200.0
2012-09-20 10:20:00,13.31,13.31,13.27,13.28,190200.0,13.31,13.31,13.27,13.28,190200.0
2012-09-20 10:30:00,13.28,13.29,13.21,13.25,140800.0,13.28,13.29,13.21,13.25,140800.0
2012-09-20 10:40:00,13.25,13.29,13.25,13.29,14800.0,13.25,13.29,13.25,13.29,14800.0
2012-09-20 10:50:00,13.28,13.29,13.26,13.29,36300.0,13.28,13.29,13.26,13.29,36300.0
2012-09-20 11:00:00,13.29,13.3,13.29,13.29,7300.0,13.29,13.3,13.29,13.29,7300.0
2012-09-20 11:10:00,13.29,13.3,13.26,13.26,22100.0,13.29,13.3,13.26,13.26,22100.0
2012-09-20 11:20:00,13.26,13.27,13.25,13.26,11300.0,13.26,13.27,13.25,13.26,11300.0
2012-09-20 11:30:00,13.26,13.27,13.26,13.26,16400.0,13.26,13.27,13.26,13.26,16400.0
2012-09-20 11:40:00,13.27,13.27,13.25,13.26,14400.0,13.27,13.27,13.25,13.26,14400.0
2012-09-20 11:50:00,13.26,13.27,13.25,13.25,17900.0,13.26,13.27,13.25,13.25,17900.0
2012-09-20 12:00:00,13.25,13.27,13.25,13.25,37400.0,13.25,13.27,13.25,13.25,37400.0
2012-09-20 12:10:00,13.25,13.26,13.23,13.24,25100.0,13.25,13.26,13.23,13.24,25100.0
2012-09-20 12:20:00,13.23,13.24,13.22,13.23,10500.0,13.23,13.24,13.22,13.23,10500.0
2012-09-20 12:30:00,13.22,13.24,13.22,13.24,18400.0,13.22,13.24,13.22,13.24,18400.0
2012-09-20 12:40:00,13.24,13.25,13.23,13.23,28400.0,13.24,13.25,13.23,13.23,28400.0
2012-09-20 12:50:00,13.22,13.25,13.22,13.25,13200.0,13.22,13.25,13.22,13.25,13200.0
2012-09-20 13:00:00,13.25,13.27,13.24,13.27,53900.0,13.25,13.27,13.24,13.27,53900.0
2012-09-20 13:10:00,13.27,13.27,13.26,13.27,20600.0,13.27,13.27,13.26,13.27,20600.0
2012-09-20 13:20:00,13.27,13.27,13.25,13.26,20200.0,13.27,13.27,13.25,13.26,20200.0
2012-09-20 13:30:00,13.26,13.29,13.25,13.28,27800.0,13.26,13.29,13.25,13.28,27800.0
2012-09-20 13:40:00,13.27,13.27,13.26,13.27,17200.0,13.27,13.27,13.26,13.27,17200.0
2012-09-20 13:50:00,13.26,13.27,13.25,13.25,11600.0,13.26,13.27,13.25,13.25,11600.0
2012-09-20 14:00:00,13.25,13.26,13.24,13.25,15100.0,13.25,13.26,13.24,13.25,15100.0
2012-09-20 14:10:00,13.25,13.27,13.24,13.26,44400.0,13.25,13.27,13.24,13.26,44400.0
2012-09-20 14:20:00,13.26,13.26,13.25,13.25,16300.0,13.26,13.26,13.25,13.25,16300.0
2012-09-20 14:30:00,13.25,13.26,13.24,13.24,22300.0,13.25,13.26,13.24,13.24,22300.0
2012-09-20 14:40:00,13.24,13.25,13.24,13.25,16800.0,13.24,13.25,13.24,13.25,16800.0
2012-09-20 14:50:00,13.25,13.27,13.24,13.27,31400.0,13.25,13.27,13.24,13.27,31400.0
2012-09-20 15:00:00,13.27,13.27,13.26,13.27,20800.0,13.27,13.27,13.26,13.27,20800.0
2012-09-20 15:10:00,13.27,13.3,13.27,13.3,48600.0,13.27,13.3,13.27,13.3,48600.0
2012-09-20 15:20:00,13.3,13.33,13.29,13.33,67900.0,13.3,13.33,13.29,13.33,67900.0
2012-09-20 15:30:00,13.33,13.33,13.32,13.33,79300.0,13.33,13.33,13.32,13.33,79300.0
2012-09-20 15:40:00,13.33,13.33,13.31,13.32,129600.0,13.33,13.33,13.31,13.32,129600.0
2012-09-20 15:50:00,13.32,13.34,13.32,13.34,124200.0,13.32,13.34,13.32,13.34,124200.0
2012-09-21 09:30:00,13.44,13.52,13.41,13.51,486300.0,13.44,13.52,13.41,13.51,486300.0
2012-09-21 09:40:00,13.5,13.51,13.45,13.48,37500.0,13.5,13.51,13.45,13.48,37500.0
2012-09-21 09:50:00,13.48,13.54,13.47,13.54,22000.0,13.48,13.54,13.47,13.54,22000.0
2012-09-21 10:00:00,13.54,13.54,13.5,13.54,45600.0,13.54,13.54,13.5,13.54,45600.0
2012-09-21 10:10:00,13.54,13.54,13.51,13.51,14100.0,13.54,13.54,13.51,13.51,14100.0
2012-09-21 10:20:00,13.52,13.55,13.51,13.55,12800.0,13.52,13.55,13.51,13.55,12800.0
2012-09-21 10:30:00,13.55,13.56,13.54,13.54,15800.0,13.55,13.56,13.54,13.54,15800.0
2012-09-21 10:40:00,13.54,13.54,13.51,13.51,18700.0,13.54,13.54,13.51,13.51,18700.0
2012-09-21 10:50:00,13.51,13.51,13.46,13.47,35300.0,13.51,13.51,13.46,13.47,35300.0
2012-09-21 11:00:00,13.46,13.47,13.45,13.45,12600.0,13.46,13.47,13.45,13.45,12600.0
2012-09-21 11:10:00,13.46,13.46,13.44,13.44,19700.0,13.46,13.46,13.44,13.44,19700.0
2012-09-21 11:20:00,13.45,13.45,13.43,13.43,15600.0,13.45,13.45,13.43,13.43,15600.0
2012-09-21 11:30:00,13.43,13.43,13.41,13.42,26800.0,13.43,13.43,13.41,13.42,26800.0
2012-09-21 11:40:00,13.42,13.46,13.41,13.45,61300.0,13.42,13.46,13.41,13.45,61300.0
2012-09-21 11:50:00,13.45,13.45,13.43,13.44,14000.0,13.45,13.45,13.43,13.44,14000.0
2012-09-21 12:00:00,13.45,13.46,13.43,13.44,18400.0,13.45,13.46,13.43,13.44,18400.0
2012-09-21 12:10:00,13.44,13.45,13.43,13.43,7600.0,13.44,13.45,13.43,13.43,7600.0
2012-09-21 12:20:00,13.44,13.44,13.41,13.41,16000.0,13.44,13.44,13.41,13.41,16000.0
2012-09-21 12:30:00,13.41,13.43,13.41,13.41,25100.0,13.41,13.43,13.41,13.41,25100.0
2012-09-21 12:40:00,13.41,13.42,13.41,13.41,15100.0,13.41,13.42,13.41,13.41,15100.0
2012-09-21 12:50:00,13.41,13.42,13.41,13.41,6400.0,13.41,13.42,13.41,13.41,6400.0
2012-09-21 13:00:00,13.41,13.42,13.4,13.4,30800.0,13.41,13.42,13.4,13.4,30800.0
2012-09-21 13:10:00,13.4,13.41,13.4,13.4,31200.0,13.4,13.41,13.4,13.4,31200.0
2012-09-21 13:20:00,13.41,13.41,13.38,13.38,16600.0,13.41,13.41,13.38,13.38,16600.0
2012-09-21 13:30:00,13.38,13.39,13.38,13.38,32400.0,13.38,13.39,13.38,13.38,32400.0
2012-09-21 13:40:00,13.38,13.4,13.38,13.38,29600.0,13.38,13.4,13.38,13.38,29600.0
2012-09-21 13:50:00,13.38,13.39,13.38,13.39,9900.0,13.38,13.39,13.38,13.39,9900.0
2012-09-21 14:00:00,13.38,13.4,13.38,13.39,20000.0,13.38,13.4,13.38,13.39,20000.0
2012-09-21 14:10:00,13.4,13.41,13.39,13.4,64600.0,13.4,13.41,13.39,13.4,64600.0
2012-09-21 14:20:00,13.4,13.4,13.37,13.38,42900.0,13.4,13.4,13.37,13.38,42900.0
2012-09-21 14:30:00,13.38,13.38,13.36,13.36,27400.0,13.38,13.38,13.36,13.36,27400.0
2012-09-21 14:40:00,13.36,13.38,13.36,13.38,58100.0,13.36,13.38,13.36,13.38,58100.0
2012-09-21 14:50:00,13.37,13.38,13.35,13.36,18200.0,13.37,13.38,13.35,13.36,18200.0
2012-09-21 15:00:00,13.35,13.36,13.35,13.36,20600.0,13.35,13.36,13.35,13.36,20600.0
2012-09-21 15:10:00,13.35,13.36,13.34,13.35,36700.0,13.35,13.36,13.34,13.35,36700.0
2012-09-21 15:20:00,13.35,13.35,13.34,13.34,34400.0,13.35,13.35,13.34,13.34,34400.0
2012-09-21 15:30:00,13.35,13.39,13.34,13.37,87400.0,13.35,13.39,13.34,13.37,87400.0
2012-09-21 15:40:00,13.37,13.38,13.36,13.37,88700.0,13.37,13.38,13.36,13.37,88700.0
2012-09-21 15:50:00,13.36,13.37,13.32,13.33,212400.0,13.36,13.37,13.32,13.33,212400.0
2012-09-24 09:30:00,13.27,13.29,13.13,13.26,76800.0,13.27,13.29,13.13,13.26,76800.0
2012-09-24 09:40:00,13.27,13.29,13.23,13.25,21300.0,13.27,13.29,13.23,13.25,21300.0
2012-09-24 09:50:00,13.24,13.25,13.21,13.24,28100.0,13.24,13.25,13.21,13.24,28100.0
2012-09-24 10:00:00,13.24,13.24,13.22,13.23,20300.0,13.24,13.24,13.22,13.23,20300.0
2012-09-24 10:10:00,13.23,13.23,13.18,13.19,39000.0,13.23,13.23,13.18,13.19,39000.0
2012-09-24 10:20:00,13.19,13.2,13.17,13.2,20200.0,13.19,13.2,13.17,13.2,20200.0
2012-09-24 10:30:00,13.2,13.24,13.2,13.21,59100.0,13.2,13.24,13.2,13.21,59100.0
2012-09-24 10:40:00,13.21,13.23,13.2,13.21,18500.0,13.21,13.23,13.2,13.21,18500.0
2012-09-24 10:50:00,13.22,13.26,13.21,13.24,47100.0,13.22,13.26,13.21,13.24,47100.0
2012-09-24 11:00:00,13.24,13.24,13.21,13.21,25700.0,13.24,13.24,13.21,13.21,25700.0
2012-09-24 11:10:00,13.21,13.21,13.18,13.2,14600.0,13.21,13.21,13.18,13.2,14600.0
2012-09-24 11:20:00,13.2,13.23,13.2,13.21,37100.0,13.2,13.23,13.2,13.21,37100.0
2012-09-24 11:30:00,13.21,13.22,13.21,13.21,13100.0,13.21,13.22,13.21,13.21,13100.0
2012-09-24 11:40:00,13.2,13.21,13.2,13.2,29200.0,13.2,13.21,13.2,13.2,29200.0
2012-09-24 11:50:00,13.2,13.22,13.2,13.22,24900.0,13.2,13.22,13.2,13.22,24900.0
2012-09-24 12:00:00,13.22,13.22,13.2,13.2,10100.0,13.22,13.22,13.2,13.2,10100.0
2012-09-24 12:10:00,13.21,13.21,13.19,13.19,14500.0,13.21,13.21,13.19,13.19,14500.0
2012-09-24 12:20:00,13.18,13.2,13.17,13.18,15500.0,13.18,13.2,13.17,13.18,15500.0
2012-09-24 12:30:00,13.18,13.18,13.16,13.17,23800.0,13.18,13.18,13.16,13.17,23800.0
2012-09-24 12:40:00,13.16,13.2,13.16,13.2,21000.0,13.16,13.2,13.16,13.2,21000.0
2012-09-24 12:50:00,13.2,13.2,13.17,13.17,17600.0,13.2,13.2,13.17,13.17,17600.0
2012-09-24 13:00:00,13.18,13.18,13.17,13.18,7900.0,13.18,13.18,13.17,13.18,7900.0
2012-09-24 13:10:00,13.18,13.18,13.16,13.17,10100.0,13.18,13.18,13.16,13.17,10100.0
2012-09-24 13:20:00,13.16,13.17,13.15,13.15,16700.0,13.16,13.17,13.15,13.15,16700.0
2012-09-24 13:30:00,13.15,13.15,13.12,13.12,16100.0,13.15,13.15,13.12,13.12,16100.0
2012-09-24 13:40:00,13.12,13.13,13.11,13.12,11300.0,13.12,13.13,13.11,13.12,11300.0
2012-09-24 13:50:00,13.11,13.12,13.1,13.11,18500.0,13.11,13.12,13.1,13.11,18500.0
2012-09-24 14:00:00,13.1,13.11,13.1,13.11,7100.0,13.1,13.11,13.1,13.11,7100.0
2012-09-24 14:10:00,13.11,13.14,13.11,13.14,52200.0,13.11,13.14,13.11,13.14,52200.0
2012-09-24 14:20:00,13.14,13.14,13.11,13.12,112700.0,13.14,13.14,13.11,13.12,112700.0
2012-09-24 14:30:00,13.11,13.13,13.11,13.12,32600.0,13.11,13.13,13.11,13.12,32600.0
2012-09-24 14:40:00,13.12,13.14,13.11,13.14,17300.0,13.12,13.14,13.11,13.14,17300.0
2012-09-24 14:50:00,13.14,13.15,13.13,13.13,54800.0,13.14,13.15,13.13,13.13,54800.0
2012-09-24 15:00:00,13.13,13.14,13.12,13.13,54500.0,13.13,13.14,13.12,13.13,54500.0
2012-09-24 15:10:00,13.13,13.16,13.13,13.16,66100.0,13.13,13.16,13.13,13.16,66100.0
2012-09-24 15:20:00,13.16,13.16,13.13,13.16,126100.0,13.16,13.16,13.13,13.16,126100.0
2012-09-24 15:30:00,13.16,13.16,13.13,13.14,57500.0,13.16,13.16,13.13,13.14,57500.0
2012-09-24 15:40:00,13.14,13.14,13.12,13.13,153700.0,13.14,13.14,13.12,13.13,153700.0
2012-09-24 15:50:00,13.13,13.14,13.11,13.14,113500.0,13.13,13.14,13.11,13.14,113500.0
2012-09-25 09:30:00,13.14,13.2,13.14,13.16,103600.0,13.14,13.2,13.14,13.16,103600.0
2012-09-25 09:40:00,13.16,13.16,13.02,13.03,105300.0,13.16,13.16,13.02,13.03,105300.0
2012-09-25 09:50:00,13.02,13.02,13.01,13.01,26400.0,13.02,13.02,13.01,13.01,26400.0
2012-09-25 10:00:00,13.02,13.06,12.99,13.04,109300.0,13.02,13.06,12.99,13.04,109300.0
2012-09-25 10:10:00,13.05,13.07,13.02,13.02,77400.0,13.05,13.07,13.02,13.02,77400.0
2012-09-25 10:20:00,13.03,13.03,12.97,13.01,172800.0,13.03,13.03,12.97,13.01,172800.0
2012-09-25 10:30:00,13.0,13.01,12.97,12.98,69800.0,13.0,13.01,12.97,12.98,69800.0
2012-09-25 10:40:00,12.97,13.01,12.97,13.0,101800.0,12.97,13.01,12.97,13.0,101800.0
2012-09-25 10:50:00,12.99,13.01,12.99,12.99,204700.0,12.99,13.01,12.99,12.99,204700.0
2012-09-25 11:00:00,13.0,13.03,12.99,13.01,226600.0,13.0,13.03,12.99,13.01,226600.0
2012-09-25 11:10:00,13.02,13.03,12.98,13.0,108900.0,13.02,13.03,12.98,13.0,108900.0
2012-09-25 11:20:00,12.99,13.0,12.96,13.0,59200.0,12.99,13.0,12.96,13.0,59200.0
2012-09-25 11:30:00,13.0,13.0,12.99,13.0,15700.0,13.0,13.0,12.99,13.0,15700.0
2012-09-25 11:40:00,12.99,13.0,12.97,12.99,55800.0,12.99,13.0,12.97,12.99,55800.0
2012-09-25 11:50:00,12.99,13.0,12.99,13.0,11100.0,12.99,13.0,12.99,13.0,11100.0
2012-09-25 12:00:00,12.99,13.0,12.99,13.0,18000.0,12.99,13.0,12.99,13.0,18000.0
2012-09-25 12:10:00,13.0,13.01,12.94,12.98,102500.0,13.0,13.01,12.94,12.98,102500.0
2012-09-25 12:20:00,12.97,12.99,12.97,12.99,16700.0,12.97,12.99,12.97,12.99,16700.0
2012-09-25 12:30:00,12.99,13.0,12.98,12.98,47100.0,12.99,13.0,12.98,12.98,47100.0
2012-09-25 12:40:00,12.97,12.98,12.94,12.96,68500.0,12.97,12.98,12.94,12.96,68500.0
2012-09-25 12:50:00,12.95,12.99,12.94,12.98,222300.0,12.95,12.99,12.94,12.98,222300.0
2012-09-25 13:00:00,12.98,12.99,12.97,12.99,231700.0,12.98,12.99,12.97,12.99,231700.0
2012-09-25 13:10:00,12.99,12.99,12.96,12.96,52400.0,12.99,12.99,12.96,12.96,52400.0
2012-09-25 13:20:00,12.97,12.98,12.93,12.93,29000.0,12.97,12.98,12.93,12.93,29000.0
2012-09-25 13:30:00,12.93,12.95,12.92,12.94,52100.0,12.93,12.95,12.92,12.94,52100.0
2012-09-25 13:40:00,12.93,12.93,12.89,12.91,33100.0,12.93,12.93,12.89,12.91,33100.0
2012-09-25 13:50:00,12.9,12.93,12.9,12.93,17700.0,12.9,12.93,12.9,12.93,17700.0
2012-09-25 14:00:00,12.93,12.95,12.92,12.95,23600.0,12.93,12.95,12.92,12.95,23600.0
2012-09-25 14:10:00,12.95,12.98,12.95,12.95,40700.0,12.95,12.98,12.95,12.95,40700.0
2012-09-25 14:20:00,12.95,12.95,12.93,12.93,45600.0,12.95,12.95,12.93,12.93,45600.0
2012-09-25 14:30:00,12.93,12.95,12.93,12.93,50700.0,12.93,12.95,12.93,12.93,50700.0
2012-09-25 14:40:00,12.92,12.93,12.88,12.91,38100.0,12.92,12.93,12.88,12.91,38100.0
2012-09-25 14:50:00,12.91,12.92,12.87,12.87,51800.0,12.91,12.92,12.87,12.87,51800.0
2012-09-25 15:00:00,12.87,12.89,12.84,12.84,40700.0,12.87,12.89,12.84,12.84,40700.0
2012-09-25 15:10:00,12.83,12.84,12.79,12.79,301100.0,12.83,12.84,12.79,12.79,301100.0
2012-09-25 15:20:00,12.79,12.83,12.78,12.79,445100.0,12.79,12.83,12.78,12.79,445100.0
2012-09-25 15:30:00,12.8,12.88,12.79,12.88,191400.0,12.8,12.88,12.79,12.88,191400.0
2012-09-25 15:40:00,12.88,12.92,12.87,12.9,180900.0,12.88,12.92,12.87,12.9,180900.0
2012-09-25 15:50:00,12.9,12.91,12.84,12.85,215600.0,12.9,12.91,12.84,12.85,215600.0
2012-09-26 09:30:00,12.85,12.96,12.8,12.8,65900.0,12.85,12.96,12.8,12.8,65900.0
2012-09-26 09:40:00,12.79,12.81,12.72,12.77,32600.0,12.79,12.81,12.72,12.77,32600.0
2012-09-26 09:50:00,12.77,12.81,12.77,12.81,22700.0,12.77,12.81,12.77,12.81,22700.0
2012-09-26 10:00:00,12.81,12.81,12.77,12.78,32000.0,12.81,12.81,12.77,12.78,32000.0
2012-09-26 10:10:00,12.79,12.79,12.7,12.74,79700.0,12.79,12.79,12.7,12.74,79700.0
2012-09-26 10:20:00,12.74,12.74,12.65,12.65,70200.0,12.74,12.74,12.65,12.65,70200.0
2012-09-26 10:30:00,12.65,12.65,12.54,12.56,238900.0,12.65,12.65,12.54,12.56,238900.0
2012-09-26 10:40:00,12.56,12.59,12.56,12.59,89200.0,12.56,12.59,12.56,12.59,89200.0
2012-09-26 10:50:00,12.59,12.68,12.58,12.68,99300.0,12.59,12.68,12.58,12.68,99300.0
2012-09-26 11:00:00,12.67,12.77,12.67,12.77,115400.0,12.67,12.77,12.67,12.77,115400.0
2012-09-26 11:10:00,12.77,12.77,12.75,12.75,55900.0,12.77,12.77,12.75,12.75,55900.0
2012-09-26 11:20:00,12.76,12.76,12.73,12.74,39500.0,12.76,12.76,12.73,12.74,39500.0
2012-09-26 11:30:00,12.73,12.73,12.68,12.69,62400.0,12.73,12.73,12.68,12.69,62400.0
2012-09-26 11:40:00,12.7,12.75,12.69,12.75,59500.0,12.7,12.75,12.69,12.75,59500.0
2012-09-26 11:50:00,12.75,12.79,12.75,12.78,47100.0,12.75,12.79,12.75,12.78,47100.0
2012-09-26 12:00:00,12.78,12.8,12.77,12.79,24900.0,12.78,12.8,12.77,12.79,24900.0
2012-09-26 12:10:00,12.79,12.82,12.78,12.8,193600.0,12.79,12.82,12.78,12.8,193600.0
2012-09-26 12:20:00,12.8,12.8,12.77,12.79,63500.0,12.8,12.8,12.77,12.79,63500.0
2012-09-26 12:30:00,12.78,12.79,12.77,12.77,11700.0,12.78,12.79,12.77,12.77,11700.0
2012-09-26 12:40:00,12.77,12.78,12.74,12.74,23600.0,12.77,12.78,12.74,12.74,23600.0
2012-09-26 12:50:00,12.74,12.78,12.74,12.77,19400.0,12.74,12.78,12.74,12.77,19400.0
2012-09-26 13:00:00,12.77,12.78,12.76,12.77,5200.0,12.77,12.78,12.76,12.77,5200.0
2012-09-26 13:10:00,12.78,12.78,12.77,12.77,2700.0,12.78,12.78,12.77,12.77,2700.0
2012-09-26 13:20:00,12.77,12.8,12.77,12.79,29000.0,12.77,12.8,12.77,12.79,29000.0
2012-09-26 13:30:00,12.8,12.81,12.79,12.81,6200.0,12.8,12.81,12.79,12.81,6200.0
2012-09-26 13:40:00,12.8,12.81,12.79,12.79,68900.0,12.8,12.81,12.79,12.79,68900.0
2012-09-26 13:50:00,12.79,12.8,12.76,12.76,22700.0,12.79,12.8,12.76,12.76,22700.0
2012-09-26 14:00:00,12.76,12.78,12.76,12.78,12200.0,12.76,12.78,12.76,12.78,12200.0
2012-09-26 14:10:00,12.78,12.78,12.77,12.78,5500.0,12.78,12.78,12.77,12.78,5500.0
2012-09-26 14:20:00,12.78,12.79,12.77,12.78,20700.0,12.78,12.79,12.77,12.78,20700.0
2012-09-26 14:30:00,12.78,12.81,12.78,12.8,50400.0,12.78,12.81,12.78,12.8,50400.0
2012-09-26 14:40:00,12.79,12.8,12.78,12.78,8200.0,12.79,12.8,12.78,12.78,8200.0
2012-09-26 14:50:00,12.78,12.79,12.77,12.77,10300.0,12.78,12.79,12.77,12.77,10300.0
2012-09-26 15:00:00,12.78,12.78,12.73,12.73,43800.0,12.78,12.78,12.73,12.73,43800.0
2012-09-26 15:10:00,12.74,12.75,12.73,12.73,56000.0,12.74,12.75,12.73,12.73,56000.0
2012-09-26 15:20:00,12.73,12.73,12.7,12.7,84900.0,12.73,12.73,12.7,12.7,84900.0
2012-09-26 15:30:00,12.7,12.71,12.68,12.71,104800.0,12.7,12.71,12.68,12.71,104800.0
2012-09-26 15:40:00,12.71,12.79,12.7,12.79,159600.0,12.71,12.79,12.7,12.79,159600.0
2012-09-26 15:50:00,12.79,12.8,12.78,12.8,153300.0,12.79,12.8,12.78,12.8,153300.0
2012-09-27 09:30:00,12.88,12.92,12.79,12.86,31100.0,12.88,12.92,12.79,12.86,31100.0
2012-09-27 09:40:00,12.85,12.85,12.78,12.82,60400.0,12.85,12.85,12.78,12.82,60400.0
2012-09-27 09:50:00,12.81,12.83,12.77,12.78,16300.0,12.81,12.83,12.77,12.78,16300.0
2012-09-27 10:00:00,12.78,12.81,12.73,12.79,60100.0,12.78,12.81,12.73,12.79,60100.0
2012-09-27 10:10:00,12.79,12.87,12.77,12.85,26600.0,12.79,12.87,12.77,12.85,26600.0
2012-09-27 10:20:00,12.85,12.85,12.83,12.83,13200.0,12.85,12.85,12.83,12.83,13200.0
2012-09-27 10:30:00,12.84,12.88,12.83,12.86,27700.0,12.84,12.88,12.83,12.86,27700.0
2012-09-27 10:40:00,12.85,12.89,12.85,12.89,21000.0,12.85,12.89,12.85,12.89,21000.0
2012-09-27 10:50:00,12.89,12.89,12.87,12.88,10200.0,12.89,12.89,12.87,12.88,10200.0
2012-09-27 11:00:00,12.88,12.89,12.88,12.88,5900.0,12.88,12.89,12.88,12.88,5900.0
2012-09-27 11:10:00,12.87,12.88,12.86,12.87,15900.0,12.87,12.88,12.86,12.87,15900.0
2012-09-27 11:20:00,12.88,12.88,12.85,12.88,27200.0,12.88,12.88,12.85,12.88,27200.0
2012-09-27 11:30:00,12.87,12.88,12.86,12.88,19500.0,12.87,12.88,12.86,12.88,19500.0
2012-09-27 11:40:00,12.88,12.89,12.88,12.88,19100.0,12.88,12.89,12.88,12.88,19100.0
2012-09-27 11:50:00,12.89,12.91,12.88,12.9,39600.0,12.89,12.91,12.88,12.9,39600.0
2012-09-27 12:00:00,12.91,12.91,12.88,12.89,133800.0,12.91,12.91,12.88,12.89,133800.0
2012-09-27 12:10:00,12.89,12.89,12.88,12.89,21500.0,12.89,12.89,12.88,12.89,21500.0
2012-09-27 12:20:00,12.89,12.9,12.88,12.89,75100.0,12.89,12.9,12.88,12.89,75100.0
2012-09-27 12:30:00,12.89,12.89,12.88,12.89,13700.0,12.89,12.89,12.88,12.89,13700.0
2012-09-27 12:40:00,12.88,12.89,12.88,12.88,5400.0,12.88,12.89,12.88,12.88,5400.0
2012-09-27 12:50:00,12.88,12.89,12.86,12.87,29500.0,12.88,12.89,12.86,12.87,29500.0
2012-09-27 13:00:00,12.87,12.88,12.86,12.87,90100.0,12.87,12.88,12.86,12.87,90100.0
2012-09-27 13:10:00,12.88,12.9,12.87,12.89,8600.0,12.88,12.9,12.87,12.89,8600.0
2012-09-27 13:20:00,12.9,12.9,12.87,12.87,29200.0,12.9,12.9,12.87,12.87,29200.0
2012-09-27 13:30:00,12.88,12.91,12.87,12.9,49600.0,12.88,12.91,12.87,12.9,49600.0
2012-09-27 13:40:00,12.91,12.91,12.86,12.87,91600.0,12.91,12.91,12.86,12.87,91600.0
2012-09-27 13:50:00,12.86,12.88,12.86,12.88,10400.0,12.86,12.88,12.86,12.88,10400.0
2012-09-27 14:00:00,12.88,12.88,12.86,12.86,19900.0,12.88,12.88,12.86,12.86,19900.0
2012-09-27 14:10:00,12.86,12.88,12.85,12.87,123900.0,12.86,12.88,12.85,12.87,123900.0
2012-09-27 14:20:00,12.87,12.87,12.84,12.85,112400.0,12.87,12.87,12.84,12.85,112400.0
2012-09-27 14:30:00,12.85,12.86,12.83,12.83,261100.0,12.85,12.86,12.83,12.83,261100.0
2012-09-27 14:40:00,12.84,12.85,12.78,12.81,179500.0,12.84,12.85,12.78,12.81,179500.0
2012-09-27 14:50:00,12.81,12.86,12.81,12.86,208800.0,12.81,12.86,12.81,12.86,208800.0
2012-09-27 15:00:00,12.86,12.93,12.86,12.89,250800.0,12.86,12.93,12.86,12.89,250800.0
2012-09-27 15:10:00,12.9,12.9,12.84,12.85,104300.0,12.9,12.9,12.84,12.85,104300.0
2012-09-27 15:20:00,12.84,12.92,12.84,12.9,152800.0,12.84,12.92,12.84,12.9,152800.0
2012-09-27 15:30:00,12.9,12.91,12.89,12.91,67900.0,12.9,12.91,12.89,12.91,67900.0
2012-09-27 15:40:00,12.9,12.91,12.89,12.9,96000.0,12.9,12.91,12.89,12.9,96000.0
2012-09-27 15:50:00,12.9,12.91,12.88,12.9,349500.0,12.9,12.91,12.88,12.9,349500.0
2012-09-28 09:30:00,12.87,12.91,12.75,12.88,35600.0,12.87,12.91,12.75,12.88,35600.0
2012-09-28 09:40:00,12.88,12.92,12.81,12.84,35500.0,12.88,12.92,12.81,12.84,35500.0
2012-09-28 09:50:00,12.83,12.84,12.76,12.8,32900.0,12.83,12.84,12.76,12.8,32900.0
2012-09-28 10:00:00,12.81,12.81,12.79,12.8,25000.0,12.81,12.81,12.79,12.8,25000.0
2012-09-28 10:10:00,12.79,12.82,12.79,12.79,21900.0,12.79,12.82,12.79,12.79,21900.0
2012-09-28 10:20:00,12.8,12.8,12.75,12.75,29800.0,12.8,12.8,12.75,12.75,29800.0
2012-09-28 10:30:00,12.75,12.8,12.74,12.8,85100.0,12.75,12.8,12.74,12.8,85100.0
2012-09-28 10:40:00,12.81,12.84,12.8,12.84,26800.0,12.81,12.84,12.8,12.84,26800.0
2012-09-28 10:50:00,12.84,12.88,12.83,12.88,212100.0,12.84,12.88,12.83,12.88,212100.0
2012-09-28 11:00:00,12.88,12.95,12.88,12.95,66400.0,12.88,12.95,12.88,12.95,66400.0
2012-09-28 11:10:00,12.96,12.97,12.92,12.96,94800.0,12.96,12.97,12.92,12.96,94800.0
2012-09-28 11:20:00,12.96,12.97,12.92,12.92,42300.0,12.96,12.97,12.92,12.92,42300.0
2012-09-28 11:30:00,12.93,12.94,12.86,12.86,70800.0,12.93,12.94,12.86,12.86,70800.0
2012-09-28 11:40:00,12.87,12.88,12.86,12.87,45700.0,12.87,12.88,12.86,12.87,45700.0
2012-09-28 11:50:00,12.87,12.88,12.87,12.88,3200.0,12.87,12.88,12.87,12.88,3200.0
2012-09-28 12:00:00,12.87,12.9,12.87,12.89,66700.0,12.87,12.9,12.87,12.89,66700.0
2012-09-28 12:10:00,12.9,12.91,12.88,12.89,37300.0,12.9,12.91,12.88,12.89,37300.0
2012-09-28 12:20:00,12.89,12.9,12.87,12.89,57400.0,12.89,12.9,12.87,12.89,57400.0
2012-09-28 12:30:00,12.88,12.89,12.87,12.88,26300.0,12.88,12.89,12.87,12.88,26300.0
2012-09-28 12:40:00,12.87,12.89,12.87,12.89,8700.0,12.87,12.89,12.87,12.89,8700.0
2012-09-28 12:50:00,12.89,12.89,12.88,12.89,4900.0,12.89,12.89,12.88,12.89,4900.0
2012-09-28 13:00:00,12.89,12.93,12.88,12.91,62600.0,12.89,12.93,12.88,12.91,62600.0
2012-09-28 13:10:00,12.91,12.91,12.89,12.89,98400.0,12.91,12.91,12.89,12.89,98400.0
2012-09-28 13:20:00,12.89,12.91,12.89,12.9,35600.0,12.89,12.91,12.89,12.9,35600.0
2012-09-28 13:30:00,12.91,12.96,12.91,12.96,21200.0,12.91,12.96,12.91,12.96,21200.0
2012-09-28 13:40:00,12.96,12.99,12.96,12.97,30600.0,12.96,12.99,12.96,12.97,30600.0
2012-09-28 13:50:00,12.97,12.97,12.94,12.95,105400.0,12.97,12.97,12.94,12.95,105400.0
2012-09-28 14:00:00,12.94,12.98,12.94,12.95,45500.0,12.94,12.98,12.94,12.95,45500.0
2012-09-28 14:10:00,12.95,12.95,12.93,12.94,18900.0,12.95,12.95,12.93,12.94,18900.0
2012-09-28 14:20:00,12.94,12.96,12.91,12.92,242500.0,12.94,12.96,12.91,12.92,242500.0
2012-09-28 14:30:00,12.92,12.93,12.9,12.91,37200.0,12.92,12.93,12.9,12.91,37200.0
2012-09-28 14:40:00,12.92,12.93,12.91,12.93,33400.0,12.92,12.93,12.91,12.93,33400.0
2012-09-28 14:50:00,12.93,12.95,12.92,12.93,29100.0,12.93,12.95,12.92,12.93,29100.0
2012-09-28 15:00:00,12.94,12.94,12.92,12.93,16200.0,12.94,12.94,12.92,12.93,16200.0
2012-09-28 15:10:00,12.92,12.93,12.91,12.91,40000.0,12.92,12.93,12.91,12.91,40000.0
2012-09-28 15:20:00,12.91,12.92,12.9,12.91,37500.0,12.91,12.92,12.9,12.91,37500.0
2012-09-28 15:30:00,12.9,12.93,12.85,12.87,74100.0,12.9,12.93,12.85,12.87,74100.0
2012-09-28 15:40:00,12.87,12.96,12.87,12.94,111900.0,12.87,12.96,12.87,12.94,111900.0
2012-09-28 15:50:00,12.93,12.93,12.86,12.87,238400.0,12.93,12.93,12.86,12.87,238400.0
2012-10-01 09:30:00,12.86,12.89,12.72,12.72,110700.0,12.86,12.89,12.72,12.72,110700.0
2012-10-01 09:40:00,12.72,12.72,12.66,12.67,115700.0,12.72,12.72,12.66,12.67,115700.0
2012-10-01 09:50:00,12.67,12.67,12.63,12.64,130400.0,12.67,12.67,12.63,12.64,130400.0
2012-10-01 10:00:00,12.64,12.79,12.63,12.76,169900.0,12.64,12.79,12.63,12.76,169900.0
2012-10-01 10:10:00,12.77,12.79,12.74,12.74,74900.0,12.77,12.79,12.74,12.74,74900.0
2012-10-01 10:20:00,12.74,12.74,12.69,12.7,47500.0,12.74,12.74,12.69,12.7,47500.0
2012-10-01 10:30:00,12.69,12.74,12.67,12.73,64500.0,12.69,12.74,12.67,12.73,64500.0
2012-10-01 10:40:00,12.73,12.73,12.68,12.68,104500.0,12.73,12.73,12.68,12.68,104500.0
2012-10-01 10:50:00,12.67,12.69,12.66,12.69,80200.0,12.67,12.69,12.66,12.69,80200.0
2012-10-01 11:00:00,12.69,12.69,12.68,12.68,22400.0,12.69,12.69,12.68,12.68,22400.0
2012-10-01 11:10:00,12.68,12.71,12.68,12.71,53200.0,12.68,12.71,12.68,12.71,53200.0
2012-10-01 11:20:00,12.71,12.71,12.69,12.7,118000.0,12.71,12.71,12.69,12.7,118000.0
2012-10-01 11:30:00,12.7,12.71,12.69,12.7,32900.0,12.7,12.71,12.69,12.7,32900.0
2012-10-01 11:40:00,12.69,12.7,12.69,12.7,22900.0,12.69,12.7,12.69,12.7,22900.0
2012-10-01 11:50:00,12.69,12.7,12.62,12.63,140800.0,12.69,12.7,12.62,12.63,140800.0
2012-10-01 12:00:00,12.63,12.65,12.63,12.65,34300.0,12.63,12.65,12.63,12.65,34300.0
2012-10-01 12:10:00,12.65,12.65,12.64,12.65,24400.0,12.65,12.65,12.64,12.65,24400.0
2012-10-01 12:20:00,12.64,12.65,12.64,12.64,24800.0,12.64,12.65,12.64,12.64,24800.0
2012-10-01 12:30:00,12.65,12.65,12.57,12.57,177900.0,12.65,12.65,12.57,12.57,177900.0
2012-10-01 12:40:00,12.57,12.58,12.53,12.53,56300.0,12.57,12.58,12.53,12.53,56300.0
2012-10-01 12:50:00,12.53,12.55,12.52,12.54,61200.0,12.53,12.55,12.52,12.54,61200.0
2012-10-01 13:00:00,12.55,12.56,12.52,12.52,67300.0,12.55,12.56,12.52,12.52,67300.0
2012-10-01 13:10:00,12.52,12.52,12.48,12.5,67100.0,12.52,12.52,12.48,12.5,67100.0
2012-10-01 13:20:00,12.49,12.5,12.47,12.5,71100.0,12.49,12.5,12.47,12.5,71100.0
2012-10-01 13:30:00,12.5,12.52,12.49,12.52,75100.0,12.5,12.52,12.49,12.52,75100.0
2012-10-01 13:40:00,12.51,12.53,12.48,12.53,65900.0,12.51,12.53,12.48,12.53,65900.0
2012-10-01 13:50:00,12.53,12.61,12.53,12.59,74700.0,12.53,12.61,12.53,12.59,74700.0
2012-10-01 14:00:00,12.6,12.63,12.59,12.61,60500.0,12.6,12.63,12.59,12.61,60500.0
2012-10-01 14:10:00,12.61,12.64,12.6,12.64,97000.0,12.61,12.64,12.6,12.64,97000.0
2012-10-01 14:20:00,12.64,12.66,12.63,12.64,160500.0,12.64,12.66,12.63,12.64,160500.0
2012-10-01 14:30:00,12.65,12.69,12.64,12.68,72800.0,12.65,12.69,12.64,12.68,72800.0
2012-10-01 14:40:00,12.68,12.69,12.65,12.66,55200.0,12.68,12.69,12.65,12.66,55200.0
2012-10-01 14:50:00,12.66,12.67,12.66,12.67,20200.0,12.66,12.67,12.66,12.67,20200.0
2012-10-01 15:00:00,12.67,12.67,12.64,12.66,74100.0,12.67,12.67,12.64,12.66,74100.0
2012-10-01 15:10:00,12.65,12.66,12.64,12.65,72300.0,12.65,12.66,12.64,12.65,72300.0
2012-10-01 15:20:00,12.65,12.65,12.62,12.62,113700.0,12.65,12.65,12.62,12.62,113700.0
2012-10-01 15:30:00,12.63,12.65,12.61,12.63,117100.0,12.63,12.65,12.61,12.63,117100.0
2012-10-01 15:40:00,12.62,12.65,12.62,12.64,108300.0,12.62,12.65,12.62,12.64,108300.0
2012-10-01 15:50:00,12.65,12.7,12.65,12.67,325800.0,12.65,12.7,12.65,12.67,325800.0
2012-10-02 09:30:00,12.71,12.75,12.61,12.7,23200.0,12.71,12.75,12.61,12.7,23200.0
2012-10-02 09:40:00,12.7,12.75,12.68,12.73,31500.0,12.7,12.75,12.68,12.73,31500.0
2012-10-02 09:50:00,12.72,12.74,12.7,12.72,24800.0,12.72,12.74,12.7,12.72,24800.0
2012-10-02 10:00:00,12.72,12.72,12.66,12.7,24800.0,12.72,12.72,12.66,12.7,24800.0
2012-10-02 10:10:00,12.71,12.76,12.7,12.76,32600.0,12.71,12.76,12.7,12.76,32600.0
2012-10-02 10:20:00,12.77,12.8,12.75,12.77,29800.0,12.77,12.8,12.75,12.77,29800.0
2012-10-02 10:30:00,12.77,12.81,12.77,12.81,64000.0,12.77,12.81,12.77,12.81,64000.0
2012-10-02 10:40:00,12.81,12.83,12.81,12.81,25600.0,12.81,12.83,12.81,12.81,25600.0
2012-10-02 10:50:00,12.82,12.83,12.77,12.78,59300.0,12.82,12.83,12.77,12.78,59300.0
2012-10-02 11:00:00,12.78,12.78,12.76,12.77,37300.0,12.78,12.78,12.76,12.77,37300.0
2012-10-02 11:10:00,12.77,12.77,12.76,12.76,18500.0,12.77,12.77,12.76,12.76,18500.0
2012-10-02 11:20:00,12.77,12.77,12.76,12.77,20700.0,12.77,12.77,12.76,12.77,20700.0
2012-10-02 11:30:00,12.77,12.79,12.7,12.74,134400.0,12.77,12.79,12.7,12.74,134400.0
2012-10-02 11:40:00,12.75,12.78,12.73,12.78,147200.0,12.75,12.78,12.73,12.78,147200.0
2012-10-02 11:50:00,12.78,12.83,12.78,12.81,44900.0,12.78,12.83,12.78,12.81,44900.0
2012-10-02 12:00:00,12.81,12.81,12.79,12.79,15600.0,12.81,12.81,12.79,12.79,15600.0
2012-10-02 12:10:00,12.8,12.84,12.79,12.83,53100.0,12.8,12.84,12.79,12.83,53100.0
2012-10-02 12:20:00,12.83,12.83,12.82,12.83,20600.0,12.83,12.83,12.82,12.83,20600.0
2012-10-02 12:30:00,12.83,12.83,12.79,12.79,44200.0,12.83,12.83,12.79,12.79,44200.0
2012-10-02 12:40:00,12.79,12.8,12.78,12.79,14400.0,12.79,12.8,12.78,12.79,14400.0
2012-10-02 12:50:00,12.79,12.79,12.78,12.78,11900.0,12.79,12.79,12.78,12.78,11900.0
2012-10-02 13:00:00,12.79,12.79,12.76,12.77,45800.0,12.79,12.79,12.76,12.77,45800.0
2012-10-02 13:10:00,12.77,12.77,12.75,12.76,80100.0,12.77,12.77,12.75,12.76,80100.0
2012-10-02 13:20:00,12.76,12.77,12.74,12.74,96600.0,12.76,12.77,12.74,12.74,96600.0
2012-10-02 13:30:00,12.75,12.77,12.74,12.75,61100.0,12.75,12.77,12.74,12.75,61100.0
2012-10-02 13:40:00,12.76,12.76,12.74,12.75,19400.0,12.76,12.76,12.74,12.75,19400.0
2012-10-02 13:50:00,12.75,12.76,12.72,12.74,64200.0,12.75,12.76,12.72,12.74,64200.0
2012-10-02 14:00:00,12.75,12.76,12.73,12.73,75600.0,12.75,12.76,12.73,12.73,75600.0
2012-10-02 14:10:00,12.74,12.76,12.74,12.75,31500.0,12.74,12.76,12.74,12.75,31500.0
2012-10-02 14:20:00,12.75,12.75,12.72,12.73,27900.0,12.75,12.75,12.72,12.73,27900.0
2012-10-02 14:30:00,12.72,12.73,12.71,12.72,27800.0,12.72,12.73,12.71,12.72,27800.0
2012-10-02 14:40:00,12.72,12.72,12.69,12.71,46300.0,12.72,12.72,12.69,12.71,46300.0
2012-10-02 14:50:00,12.71,12.73,12.71,12.72,42200.0,12.71,12.73,12.71,12.72,42200.0
2012-10-02 15:00:00,12.73,12.74,12.71,12.73,25200.0,12.73,12.74,12.71,12.73,25200.0
2012-10-02 15:10:00,12.74,12.75,12.72,12.75,22300.0,12.74,12.75,12.72,12.75,22300.0
2012-10-02 15:20:00,12.75,12.78,12.74,12.77,31500.0,12.75,12.78,12.74,12.77,31500.0
2012-10-02 15:30:00,12.77,12.79,12.75,12.77,73600.0,12.77,12.79,12.75,12.77,73600.0
2012-10-02 15:40:00,12.77,12.8,12.77,12.78,57600.0,12.77,12.8,12.77,12.78,57600.0
2012-10-02 15:50:00,12.78,12.81,12.77,12.79,225500.0,12.78,12.81,12.77,12.79,225500.0
2012-10-03 09:30:00,12.86,12.92,12.85,12.85,25400.0,12.86,12.92,12.85,12.85,25400.0
2012-10-03 09:40:00,12.86,12.88,12.82,12.84,38500.0,12.86,12.88,12.82,12.84,38500.0
2012-10-03 09:50:00,12.85,12.87,12.83,12.85,12900.0,12.85,12.87,12.83,12.85,12900.0
2012-10-03 10:00:00,12.85,12.88,12.77,12.81,53400.0,12.85,12.88,12.77,12.81,53400.0
2012-10-03 10:10:00,12.82,12.89,12.81,12.87,35200.0,12.82,12.89,12.81,12.87,35200.0
2012-10-03 10:20:00,12.88,12.88,12.85,12.87,18400.0,12.88,12.88,12.85,12.87,18400.0
2012-10-03 10:30:00,12.87,12.88,12.82,12.86,36500.0,12.87,12.88,12.82,12.86,36500.0
2012-10-03 10:40:00,12.86,12.87,12.83,12.87,36700.0,12.86,12.87,12.83,12.87,36700.0
2012-10-03 10:50:00,12.86,12.87,12.85,12.86,79600.0,12.86,12.87,12.85,12.86,79600.0
2012-10-03 11:00:00,12.87,12.94,12.87,12.91,70800.0,12.87,12.94,12.87,12.91,70800.0
2012-10-03 11:10:00,12.92,12.98,12.92,12.95,84800.0,12.92,12.98,12.92,12.95,84800.0
2012-10-03 11:20:00,12.95,12.97,12.95,12.96,39400.0,12.95,12.97,12.95,12.96,39400.0
2012-10-03 11:30:00,12.95,12.96,12.94,12.95,21800.0,12.95,12.96,12.94,12.95,21800.0
2012-10-03 11:40:00,12.95,12.96,12.94,12.94,48300.0,12.95,12.96,12.94,12.94,48300.0
2012-10-03 11:50:00,12.95,12.96,12.93,12.96,53400.0,12.95,12.96,12.93,12.96,53400.0
2012-10-03 12:00:00,12.95,12.96,12.95,12.95,33400.0,12.95,12.96,12.95,12.95,33400.0
2012-10-03 12:10:00,12.95,12.96,12.95,12.96,2000.0,12.95,12.96,12.95,12.96,2000.0
2012-10-03 12:20:00,12.96,12.96,12.95,12.96,4600.0,12.96,12.96,12.95,12.96,4600.0
2012-10-03 12:30:00,12.96,12.98,12.96,12.98,41800.0,12.96,12.98,12.96,12.98,41800.0
2012-10-03 12:40:00,12.98,12.99,12.97,12.99,8100.0,12.98,12.99,12.97,12.99,8100.0
2012-10-03 12:50:00,12.99,13.0,12.98,12.99,42200.0,12.99,13.0,12.98,12.99,42200.0
2012-10-03 13:00:00,12.99,13.0,12.99,12.99,23700.0,12.99,13.0,12.99,12.99,23700.0
2012-10-03 13:10:00,13.0,13.02,12.99,13.01,60700.0,13.0,13.02,12.99,13.01,60700.0
2012-10-03 13:20:00,13.0,13.03,13.0,13.03,56500.0,13.0,13.03,13.0,13.03,56500.0
2012-10-03 13:30:00,13.02,13.03,12.96,12.96,74400.0,13.02,13.03,12.96,12.96,74400.0
2012-10-03 13:40:00,12.96,12.97,12.94,12.95,13000.0,12.96,12.97,12.94,12.95,13000.0
2012-10-03 13:50:00,12.94,12.96,12.94,12.95,10500.0,12.94,12.96,12.94,12.95,10500.0
2012-10-03 14:00:00,12.95,12.96,12.94,12.95,96000.0,12.95,12.96,12.94,12.95,96000.0
2012-10-03 14:10:00,12.96,12.96,12.95,12.95,10200.0,12.96,12.96,12.95,12.95,10200.0
2012-10-03 14:20:00,12.96,12.96,12.92,12.93,28800.0,12.96,12.96,12.92,12.93,28800.0
2012-10-03 14:30:00,12.93,12.96,12.92,12.96,34600.0,12.93,12.96,12.92,12.96,34600.0
2012-10-03 14:40:00,12.96,12.96,12.95,12.96,10900.0,12.96,12.96,12.95,12.96,10900.0
2012-10-03 14:50:00,12.96,12.96,12.95,12.96,20500.0,12.96,12.96,12.95,12.96,20500.0
2012-10-03 15:00:00,12.96,12.96,12.94,12.95,25000.0,12.96,12.96,12.94,12.95,25000.0
2012-10-03 15:10:00,12.95,12.95,12.91,12.92,97700.0,12.95,12.95,12.91,12.92,97700.0
2012-10-03 15:20:00,12.92,12.93,12.91,12.93,33200.0,12.92,12.93,12.91,12.93,33200.0
2012-10-03 15:30:00,12.93,12.93,12.9,12.91,46600.0,12.93,12.93,12.9,12.91,46600.0
2012-10-03 15:40:00,12.91,12.93,12.89,12.93,123500.0,12.91,12.93,12.89,12.93,123500.0
2012-10-03 15:50:00,12.93,12.94,12.89,12.89,142000.0,12.93,12.94,12.89,12.89,142000.0
2012-10-04 09:30:00,12.91,12.96,12.89,12.89,75900.0,12.91,12.96,12.89,12.89,75900.0
2012-10-04 09:40:00,12.88,12.89,12.86,12.87,31800.0,12.88,12.89,12.86,12.87,31800.0
2012-10-04 09:50:00,12.87,12.88,12.85,12.87,25800.0,12.87,12.88,12.85,12.87,25800.0
2012-10-04 10:00:00,12.87,12.94,12.86,12.9,131200.0,12.87,12.94,12.86,12.9,131200.0
2012-10-04 10:10:00,12.89,12.94,12.88,12.92,160400.0,12.89,12.94,12.88,12.92,160400.0
2012-10-04 10:20:00,12.93,12.94,12.92,12.93,43400.0,12.93,12.94,12.92,12.93,43400.0
2012-10-04 10:30:00,12.94,12.94,12.88,12.88,23300.0,12.94,12.94,12.88,12.88,23300.0
2012-10-04 10:40:00,12.88,12.89,12.85,12.87,76800.0,12.88,12.89,12.85,12.87,76800.0
2012-10-04 10:50:00,12.88,12.89,12.86,12.88,48200.0,12.88,12.89,12.86,12.88,48200.0
2012-10-04 11:00:00,12.88,12.9,12.87,12.87,66700.0,12.88,12.9,12.87,12.87,66700.0
2012-10-04 11:10:00,12.87,12.89,12.87,12.89,50600.0,12.87,12.89,12.87,12.89,50600.0
2012-10-04 11:20:00,12.89,12.89,12.88,12.89,92100.0,12.89,12.89,12.88,12.89,92100.0
2012-10-04 11:30:00,12.9,12.9,12.88,12.9,41600.0,12.9,12.9,12.88,12.9,41600.0
2012-10-04 11:40:00,12.9,12.91,12.89,12.89,18800.0,12.9,12.91,12.89,12.89,18800.0
2012-10-04 11:50:00,12.9,12.92,12.89,12.92,29200.0,12.9,12.92,12.89,12.92,29200.0
2012-10-04 12:00:00,12.92,12.92,12.9,12.92,15300.0,12.92,12.92,12.9,12.92,15300.0
2012-10-04 12:10:00,12.91,12.93,12.91,12.92,7000.0,12.91,12.93,12.91,12.92,7000.0
2012-10-04 12:20:00,12.93,12.93,12.92,12.92,3800.0,12.93,12.93,12.92,12.92,3800.0
2012-10-04 12:30:00,12.93,12.93,12.92,12.93,9900.0,12.93,12.93,12.92,12.93,9900.0
2012-10-04 12:40:00,12.93,12.93,12.9,12.92,33200.0,12.93,12.93,12.9,12.92,33200.0
2012-10-04 12:50:00,12.92,12.92,12.9,12.9,12500.0,12.92,12.92,12.9,12.9,12500.0
2012-10-04 13:00:00,12.91,12.91,12.9,12.9,4000.0,12.91,12.91,12.9,12.9,4000.0
2012-10-04 13:10:00,12.9,12.91,12.9,12.91,4900.0,12.9,12.91,12.9,12.91,4900.0
2012-10-04 13:20:00,12.91,12.92,12.9,12.92,21200.0,12.91,12.92,12.9,12.92,21200.0
2012-10-04 13:30:00,12.92,12.92,12.9,12.9,94500.0,12.92,12.92,12.9,12.9,94500.0
2012-10-04 13:40:00,12.9,12.9,12.89,12.89,5000.0,12.9,12.9,12.89,12.89,5000.0
2012-10-04 13:50:00,12.9,12.91,12.89,12.91,24900.0,12.9,12.91,12.89,12.91,24900.0
2012-10-04 14:00:00,12.91,12.91,12.89,12.91,37500.0,12.91,12.91,12.89,12.91,37500.0
2012-10-04 14:10:00,12.91,12.91,12.89,12.89,12200.0,12.91,12.91,12.89,12.89,12200.0
2012-10-04 14:20:00,12.9,12.91,12.89,12.91,8400.0,12.9,12.91,12.89,12.91,8400.0
2012-10-04 14:30:00,12.91,12.95,12.91,12.95,100400.0,12.91,12.95,12.91,12.95,100400.0
2012-10-04 14:40:00,12.95,12.96,12.94,12.96,12500.0,12.95,12.96,12.94,12.96,12500.0
2012-10-04 14:50:00,12.96,12.98,12.96,12.98,52000.0,12.96,12.98,12.96,12.98,52000.0
2012-10-04 15:00:00,12.97,13.01,12.97,13.0,63300.0,12.97,13.01,12.97,13.0,63300.0
2012-10-04 15:10:00,13.0,13.02,12.98,12.99,50800.0,13.0,13.02,12.98,12.99,50800.0
2012-10-04 15:20:00,13.0,13.0,12.97,12.99,32900.0,13.0,13.0,12.97,12.99,32900.0
2012-10-04 15:30:00,12.99,13.0,12.98,13.0,26200.0,12.99,13.0,12.98,13.0,26200.0
2012-10-04 15:40:00,13.0,13.0,12.99,13.0,38800.0,13.0,13.0,12.99,13.0,38800.0
2012-10-04 15:50:00,13.0,13.01,12.99,13.01,217400.0,13.0,13.01,12.99,13.01,217400.0
2012-10-05 09:30:00,13.08,13.1,13.04,13.09,35100.0,13.08,13.1,13.04,13.09,35100.0
2012-10-05 09:40:00,13.08,13.1,13.03,13.05,65700.0,13.08,13.1,13.03,13.05,65700.0
2012-10-05 09:50:00,13.06,13.1,13.05,13.09,37800.0,13.06,13.1,13.05,13.09,37800.0
2012-10-05 10:00:00,13.08,13.1,13.07,13.08,22500.0,13.08,13.1,13.07,13.08,22500.0
2012-10-05 10:10:00,13.08,13.12,13.08,13.11,37900.0,13.08,13.12,13.08,13.11,37900.0
2012-10-05 10:20:00,13.12,13.15,13.11,13.15,36200.0,13.12,13.15,13.11,13.15,36200.0
2012-10-05 10:30:00,13.14,13.15,13.11,13.11,56900.0,13.14,13.15,13.11,13.11,56900.0
2012-10-05 10:40:00,13.12,13.13,13.1,13.1,33000.0,13.12,13.13,13.1,13.1,33000.0
2012-10-05 10:50:00,13.1,13.1,13.06,13.09,56800.0,13.1,13.1,13.06,13.09,56800.0
2012-10-05 11:00:00,13.09,13.09,13.02,13.02,112800.0,13.09,13.09,13.02,13.02,112800.0
2012-10-05 11:10:00,13.02,13.03,13.0,13.01,72000.0,13.02,13.03,13.0,13.01,72000.0
2012-10-05 11:20:00,13.01,13.03,13.0,13.02,46400.0,13.01,13.03,13.0,13.02,46400.0
2012-10-05 11:30:00,13.03,13.05,13.02,13.05,37300.0,13.03,13.05,13.02,13.05,37300.0
2012-10-05 11:40:00,13.04,13.04,12.99,12.99,36900.0,13.04,13.04,12.99,12.99,36900.0
2012-10-05 11:50:00,13.0,13.0,12.98,12.98,31200.0,13.0,13.0,12.98,12.98,31200.0
2012-10-05 12:00:00,12.98,12.99,12.98,12.99,8700.0,12.98,12.99,12.98,12.99,8700.0
2012-10-05 12:10:00,12.99,13.01,12.98,12.99,51100.0,12.99,13.01,12.98,12.99,51100.0
2012-10-05 12:20:00,13.0,13.01,12.99,13.0,32200.0,13.0,13.01,12.99,13.0,32200.0
2012-10-05 12:30:00,13.0,13.01,12.99,13.0,22800.0,13.0,13.01,12.99,13.0,22800.0
2012-10-05 12:40:00,13.0,13.03,13.0,13.02,46400.0,13.0,13.03,13.0,13.02,46400.0
2012-10-05 12:50:00,13.02,13.02,13.0,13.01,38800.0,13.02,13.02,13.0,13.01,38800.0
2012-10-05 13:00:00,13.01,13.01,12.99,12.99,27300.0,13.01,13.01,12.99,12.99,27300.0
2012-10-05 13:10:00,13.0,13.0,12.99,13.0,7200.0,13.0,13.0,12.99,13.0,7200.0
2012-10-05 13:20:00,13.0,13.0,12.95,12.95,28100.0,13.0,13.0,12.95,12.95,28100.0
2012-10-05 13:30:00,12.96,12.97,12.95,12.96,29100.0,12.96,12.97,12.95,12.96,29100.0
2012-10-05 13:40:00,12.96,12.96,12.92,12.92,20200.0,12.96,12.96,12.92,12.92,20200.0
2012-10-05 13:50:00,12.93,12.95,12.92,12.95,26900.0,12.93,12.95,12.92,12.95,26900.0
2012-10-05 14:00:00,12.94,12.95,12.92,12.93,77200.0,12.94,12.95,12.92,12.93,77200.0
2012-10-05 14:10:00,12.93,12.94,12.91,12.93,73700.0,12.93,12.94,12.91,12.93,73700.0
2012-10-05 14:20:00,12.94,12.94,12.93,12.93,10400.0,12.94,12.94,12.93,12.93,10400.0
2012-10-05 14:30:00,12.94,12.94,12.91,12.91,23400.0,12.94,12.94,12.91,12.91,23400.0
2012-10-05 14:40:00,12.91,12.93,12.91,12.91,17200.0,12.91,12.93,12.91,12.91,17200.0
2012-10-05 14:50:00,12.91,12.91,12.85,12.86,37700.0,12.91,12.91,12.85,12.86,37700.0
2012-10-05 15:00:00,12.86,12.86,12.83,12.85,39600.0,12.86,12.86,12.83,12.85,39600.0
2012-10-05 15:10:00,12.84,12.85,12.82,12.84,34400.0,12.84,12.85,12.82,12.84,34400.0
2012-10-05 15:20:00,12.84,12.85,12.83,12.84,62300.0,12.84,12.85,12.83,12.84,62300.0
2012-10-05 15:30:00,12.84,12.84,12.79,12.8,88000.0,12.84,12.84,12.79,12.8,88000.0
2012-10-05 15:40:00,12.79,12.84,12.79,12.84,59200.0,12.79,12.84,12.79,12.84,59200.0
2012-10-05 15:50:00,12.84,12.84,12.82,12.84,71400.0,12.84,12.84,12.82,12.84,71400.0
2012-10-08 09:30:00,12.76,12.82,12.72,12.78,24500.0,12.76,12.82,12.72,12.78,24500.0
2012-10-08 09:40:00,12.78,12.86,12.77,12.82,30600.0,12.78,12.86,12.77,12.82,30600.0
2012-10-08 09:50:00,12.82,12.86,12.8,12.85,13400.0,12.82,12.86,12.8,12.85,13400.0
2012-10-08 10:00:00,12.85,12.9,12.85,12.88,17200.0,12.85,12.9,12.85,12.88,17200.0
2012-10-08 10:10:00,12.88,12.89,12.81,12.84,507400.0,12.88,12.89,12.81,12.84,507400.0
2012-10-08 10:20:00,12.84,12.86,12.82,12.82,30600.0,12.84,12.86,12.82,12.82,30600.0
2012-10-08 10:30:00,12.83,12.85,12.81,12.85,60600.0,12.83,12.85,12.81,12.85,60600.0
2012-10-08 10:40:00,12.85,12.9,12.85,12.87,42300.0,12.85,12.9,12.85,12.87,42300.0
2012-10-08 10:50:00,12.86,12.87,12.82,12.82,90900.0,12.86,12.87,12.82,12.82,90900.0
2012-10-08 11:00:00,12.82,12.82,12.78,12.78,34200.0,12.82,12.82,12.78,12.78,34200.0
2012-10-08 11:10:00,12.78,12.79,12.73,12.74,37200.0,12.78,12.79,12.73,12.74,37200.0
2012-10-08 11:20:00,12.74,12.77,12.73,12.76,32200.0,12.74,12.77,12.73,12.76,32200.0
2012-10-08 11:30:00,12.77,12.77,12.71,12.73,31800.0,12.77,12.77,12.71,12.73,31800.0
2012-10-08 11:40:00,12.73,12.73,12.71,12.73,13600.0,12.73,12.73,12.71,12.73,13600.0
2012-10-08 11:50:00,12.72,12.75,12.72,12.75,27900.0,12.72,12.75,12.72,12.75,27900.0
2012-10-08 12:00:00,12.75,12.77,12.74,12.77,14600.0,12.75,12.77,12.74,12.77,14600.0
2012-10-08 12:10:00,12.77,12.8,12.77,12.8,26200.0,12.77,12.8,12.77,12.8,26200.0
2012-10-08 12:20:00,12.79,12.8,12.79,12.8,8500.0,12.79,12.8,12.79,12.8,8500.0
2012-10-08 12:30:00,12.79,12.81,12.79,12.79,19600.0,12.79,12.81,12.79,12.79,19600.0
2012-10-08 12:40:00,12.79,12.8,12.79,12.8,2300.0,12.79,12.8,12.79,12.8,2300.0
2012-10-08 12:50:00,12.79,12.8,12.78,12.8,22900.0,12.79,12.8,12.78,12.8,22900.0
2012-10-08 13:00:00,12.79,12.8,12.77,12.78,40100.0,12.79,12.8,12.77,12.78,40100.0
2012-10-08 13:10:00,12.78,12.78,12.77,12.78,5600.0,12.78,12.78,12.77,12.78,5600.0
2012-10-08 13:20:00,12.78,12.78,12.76,12.76,10400.0,12.78,12.78,12.76,12.76,10400.0
2012-10-08 13:30:00,12.77,12.79,12.76,12.78,24000.0,12.77,12.79,12.76,12.78,24000.0
2012-10-08 13:40:00,12.78,12.78,12.76,12.77,14500.0,12.78,12.78,12.76,12.77,14500.0
2012-10-08 13:50:00,12.77,12.77,12.75,12.76,9100.0,12.77,12.77,12.75,12.76,9100.0
2012-10-08 14:00:00,12.76,12.77,12.74,12.75,24400.0,12.76,12.77,12.74,12.75,24400.0
2012-10-08 14:10:00,12.75,12.75,12.74,12.75,11300.0,12.75,12.75,12.74,12.75,11300.0
2012-10-08 14:20:00,12.75,12.75,12.72,12.74,67600.0,12.75,12.75,12.72,12.74,67600.0
2012-10-08 14:30:00,12.74,12.75,12.73,12.75,45400.0,12.74,12.75,12.73,12.75,45400.0
2012-10-08 14:40:00,12.74,12.75,12.74,12.75,15900.0,12.74,12.75,12.74,12.75,15900.0
2012-10-08 14:50:00,12.75,12.75,12.74,12.75,9000.0,12.75,12.75,12.74,12.75,9000.0
2012-10-08 15:00:00,12.75,12.76,12.75,12.76,27200.0,12.75,12.76,12.75,12.76,27200.0
2012-10-08 15:10:00,12.76,12.79,12.75,12.78,37800.0,12.76,12.79,12.75,12.78,37800.0
2012-10-08 15:20:00,12.77,12.78,12.76,12.76,38400.0,12.77,12.78,12.76,12.76,38400.0
2012-10-08 15:30:00,12.77,12.77,12.73,12.73,62300.0,12.77,12.77,12.73,12.73,62300.0
2012-10-08 15:40:00,12.73,12.74,12.68,12.69,148900.0,12.73,12.74,12.68,12.69,148900.0
2012-10-08 15:50:00,12.69,12.7,12.66,12.68,185900.0,12.69,12.7,12.66,12.68,185900.0
2012-10-09 09:30:00,12.68,12.68,12.56,12.62,72900.0,12.68,12.68,12.56,12.62,72900.0
2012-10-09 09:40:00,12.61,12.64,12.56,12.56,55000.0,12.61,12.64,12.56,12.56,55000.0
2012-10-09 09:50:00,12.55,12.6,12.55,12.58,21200.0,12.55,12.6,12.55,12.58,21200.0
2012-10-09 10:00:00,12.57,12.61,12.57,12.6,35500.0,12.57,12.61,12.57,12.6,35500.0
2012-10-09 10:10:00,12.59,12.61,12.58,12.6,55100.0,12.59,12.61,12.58,12.6,55100.0
2012-10-09 10:20:00,12.59,12.6,12.55,12.56,47300.0,12.59,12.6,12.55,12.56,47300.0
2012-10-09 10:30:00,12.56,12.59,12.48,12.49,92700.0,12.56,12.59,12.48,12.49,92700.0
2012-10-09 10:40:00,12.5,12.52,12.41,12.42,103400.0,12.5,12.52,12.41,12.42,103400.0
2012-10-09 10:50:00,12.43,12.43,12.38,12.42,169000.0,12.43,12.43,12.38,12.42,169000.0
2012-10-09 11:00:00,12.42,12.45,12.39,12.45,66200.0,12.42,12.45,12.39,12.45,66200.0
2012-10-09 11:10:00,12.45,12.46,12.39,12.4,253400.0,12.45,12.46,12.39,12.4,253400.0
2012-10-09 11:20:00,12.4,12.44,12.4,12.44,116500.0,12.4,12.44,12.4,12.44,116500.0
2012-10-09 11:30:00,12.44,12.49,12.43,12.49,38300.0,12.44,12.49,12.43,12.49,38300.0
2012-10-09 11:40:00,12.5,12.5,12.42,12.43,73200.0,12.5,12.5,12.42,12.43,73200.0
2012-10-09 11:50:00,12.43,12.48,12.43,12.44,164700.0,12.43,12.48,12.43,12.44,164700.0
2012-10-09 12:00:00,12.44,12.45,12.43,12.45,32800.0,12.44,12.45,12.43,12.45,32800.0
2012-10-09 12:10:00,12.44,12.51,12.44,12.5,51200.0,12.44,12.51,12.44,12.5,51200.0
2012-10-09 12:20:00,12.5,12.51,12.48,12.49,31700.0,12.5,12.51,12.48,12.49,31700.0
2012-10-09 12:30:00,12.49,12.49,12.46,12.48,36600.0,12.49,12.49,12.46,12.48,36600.0
2012-10-09 12:40:00,12.48,12.48,12.46,12.48,29100.0,12.48,12.48,12.46,12.48,29100.0
2012-10-09 12:50:00,12.47,12.49,12.47,12.49,17600.0,12.47,12.49,12.47,12.49,17600.0
2012-10-09 13:00:00,12.49,12.5,12.48,12.49,62400.0,12.49,12.5,12.48,12.49,62400.0
2012-10-09 13:10:00,12.49,12.52,12.48,12.51,92900.0,12.49,12.52,12.48,12.51,92900.0
2012-10-09 13:20:00,12.51,12.51,12.49,12.49,44000.0,12.51,12.51,12.49,12.49,44000.0
2012-10-09 13:30:00,12.49,12.51,12.49,12.5,44300.0,12.49,12.51,12.49,12.5,44300.0
2012-10-09 13:40:00,12.49,12.52,12.49,12.52,38400.0,12.49,12.52,12.49,12.52,38400.0
2012-10-09 13:50:00,12.52,12.54,12.51,12.53,27800.0,12.52,12.54,12.51,12.53,27800.0
2012-10-09 14:00:00,12.53,12.54,12.52,12.53,33400.0,12.53,12.54,12.52,12.53,33400.0
2012-10-09 14:10:00,12.53,12.56,12.52,12.55,60000.0,12.53,12.56,12.52,12.55,60000.0
2012-10-09 14:20:00,12.55,12.57,12.54,12.55,38600.0,12.55,12.57,12.54,12.55,38600.0
2012-10-09 14:30:00,12.55,12.58,12.55,12.57,64200.0,12.55,12.58,12.55,12.57,64200.0
2012-10-09 14:40:00,12.56,12.59,12.54,12.59,81100.0,12.56,12.59,12.54,12.59,81100.0
2012-10-09 14:50:00,12.59,12.59,12.57,12.58,46900.0,12.59,12.59,12.57,12.58,46900.0
2012-10-09 15:00:00,12.57,12.58,12.54,12.56,44900.0,12.57,12.58,12.54,12.56,44900.0
2012-10-09 15:10:00,12.55,12.59,12.55,12.57,82000.0,12.55,12.59,12.55,12.57,82000.0
2012-10-09 15:20:00,12.57,12.58,12.54,12.56,85400.0,12.57,12.58,12.54,12.56,85400.0
2012-10-09 15:30:00,12.56,12.57,12.55,12.57,70700.0,12.56,12.57,12.55,12.57,70700.0
2012-10-09 15:40:00,12.57,12.59,12.57,12.57,94200.0,12.57,12.59,12.57,12.57,94200.0
2012-10-09 15:50:00,12.57,12.59,12.57,12.58,171900.0,12.57,12.59,12.57,12.58,171900.0
2012-10-10 09:30:00,12.57,12.65,12.57,12.58,49700.0,12.57,12.65,12.57,12.58,49700.0
2012-10-10 09:40:00,12.58,12.68,12.55,12.68,56600.0,12.58,12.68,12.55,12.68,56600.0
2012-10-10 09:50:00,12.68,12.7,12.6,12.61,27800.0,12.68,12.7,12.6,12.61,27800.0
2012-10-10 10:00:00,12.6,12.65,12.6,12.63,35600.0,12.6,12.65,12.6,12.63,35600.0
2012-10-10 10:10:00,12.64,12.67,12.63,12.63,70400.0,12.64,12.67,12.63,12.63,70400.0
2012-10-10 10:20:00,12.63,12.66,12.62,12.65,57500.0,12.63,12.66,12.62,12.65,57500.0
2012-10-10 10:30:00,12.65,12.68,12.64,12.67,110000.0,12.65,12.68,12.64,12.67,110000.0
2012-10-10 10:40:00,12.67,12.68,12.66,12.67,72500.0,12.67,12.68,12.66,12.67,72500.0
2012-10-10 10:50:00,12.68,12.69,12.64,12.66,119300.0,12.68,12.69,12.64,12.66,119300.0
2012-10-10 11:00:00,12.67,12.67,12.61,12.61,71300.0,12.67,12.67,12.61,12.61,71300.0
2012-10-10 11:10:00,12.61,12.62,12.57,12.57,20700.0,12.61,12.62,12.57,12.57,20700.0
2012-10-10 11:20:00,12.57,12.61,12.57,12.61,35000.0,12.57,12.61,12.57,12.61,35000.0
2012-10-10 11:30:00,12.6,12.6,12.56,12.56,41900.0,12.6,12.6,12.56,12.56,41900.0
2012-10-10 11:40:00,12.57,12.59,12.56,12.58,32300.0,12.57,12.59,12.56,12.58,32300.0
2012-10-10 11:50:00,12.58,12.58,12.52,12.58,38900.0,12.58,12.58,12.52,12.58,38900.0
2012-10-10 12:00:00,12.58,12.59,12.57,12.59,33000.0,12.58,12.59,12.57,12.59,33000.0
2012-10-10 12:10:00,12.59,12.59,12.55,12.55,25500.0,12.59,12.59,12.55,12.55,25500.0
2012-10-10 12:20:00,12.55,12.57,12.55,12.57,7900.0,12.55,12.57,12.55,12.57,7900.0
2012-10-10 12:30:00,12.56,12.57,12.51,12.52,42000.0,12.56,12.57,12.51,12.52,42000.0
2012-10-10 12:40:00,12.51,12.52,12.45,12.45,93100.0,12.51,12.52,12.45,12.45,93100.0
2012-10-10 12:50:00,12.45,12.48,12.45,12.48,21300.0,12.45,12.48,12.45,12.48,21300.0
2012-10-10 13:00:00,12.48,12.49,12.43,12.46,75500.0,12.48,12.49,12.43,12.46,75500.0
2012-10-10 13:10:00,12.46,12.5,12.46,12.5,21200.0,12.46,12.5,12.46,12.5,21200.0
2012-10-10 13:20:00,12.5,12.52,12.49,12.51,17300.0,12.5,12.52,12.49,12.51,17300.0
2012-10-10 13:30:00,12.51,12.53,12.5,12.52,21700.0,12.51,12.53,12.5,12.52,21700.0
2012-10-10 13:40:00,12.51,12.53,12.5,12.53,14800.0,12.51,12.53,12.5,12.53,14800.0
2012-10-10 13:50:00,12.52,12.53,12.49,12.49,24100.0,12.52,12.53,12.49,12.49,24100.0
2012-10-10 14:00:00,12.5,12.54,12.5,12.54,35900.0,12.5,12.54,12.5,12.54,35900.0
2012-10-10 14:10:00,12.53,12.54,12.52,12.54,26600.0,12.53,12.54,12.52,12.54,26600.0
2012-10-10 14:20:00,12.54,12.54,12.5,12.53,31400.0,12.54,12.54,12.5,12.53,31400.0
2012-10-10 14:30:00,12.52,12.53,12.5,12.5,29700.0,12.52,12.53,12.5,12.5,29700.0
2012-10-10 14:40:00,12.51,12.52,12.45,12.46,58100.0,12.51,12.52,12.45,12.46,58100.0
2012-10-10 14:50:00,12.45,12.48,12.45,12.46,32700.0,12.45,12.48,12.45,12.46,32700.0
2012-10-10 15:00:00,12.46,12.47,12.44,12.47,92100.0,12.46,12.47,12.44,12.47,92100.0
2012-10-10 15:10:00,12.47,12.48,12.44,12.45,66600.0,12.47,12.48,12.44,12.45,66600.0
2012-10-10 15:20:00,12.46,12.46,12.41,12.44,91700.0,12.46,12.46,12.41,12.44,91700.0
2012-10-10 15:30:00,12.45,12.46,12.44,12.46,40300.0,12.45,12.46,12.44,12.46,40300.0
2012-10-10 15:40:00,12.46,12.49,12.45,12.48,90100.0,12.46,12.49,12.45,12.48,90100.0
2012-10-10 15:50:00,12.49,12.49,12.46,12.49,127600.0,12.49,12.49,12.46,12.49,127600.0
2012-10-11 09:30:00,12.55,12.63,12.55,12.59,32800.0,12.55,12.63,12.55,12.59,32800.0
2012-10-11 09:40:00,12.59,12.6,12.57,12.6,14700.0,12.59,12.6,12.57,12.6,14700.0
2012-10-11 09:50:00,12.59,12.62,12.59,12.62,13000.0,12.59,12.62,12.59,12.62,13000.0
2012-10-11 10:00:00,12.62,12.64,12.61,12.63,19800.0,12.62,12.64,12.61,12.63,19800.0
2012-10-11 10:10:00,12.62,12.63,12.59,12.6,24600.0,12.62,12.63,12.59,12.6,24600.0
2012-10-11 10:20:00,12.6,12.61,12.59,12.59,60400.0,12.6,12.61,12.59,12.59,60400.0
2012-10-11 10:30:00,12.6,12.6,12.59,12.6,6700.0,12.6,12.6,12.59,12.6,6700.0
2012-10-11 10:40:00,12.6,12.64,12.59,12.61,58800.0,12.6,12.64,12.59,12.61,58800.0
2012-10-11 10:50:00,12.61,12.63,12.6,12.6,16900.0,12.61,12.63,12.6,12.6,16900.0
2012-10-11 11:00:00,12.6,12.61,12.54,12.54,23400.0,12.6,12.61,12.54,12.54,23400.0
2012-10-11 11:10:00,12.54,12.56,12.51,12.52,21200.0,12.54,12.56,12.51,12.52,21200.0
2012-10-11 11:20:00,12.52,12.53,12.49,12.5,61500.0,12.52,12.53,12.49,12.5,61500.0
2012-10-11 11:30:00,12.49,12.51,12.49,12.51,5600.0,12.49,12.51,12.49,12.51,5600.0
2012-10-11 11:40:00,12.51,12.51,12.46,12.47,12700.0,12.51,12.51,12.46,12.47,12700.0
2012-10-11 11:50:00,12.46,12.47,12.44,12.46,8500.0,12.46,12.47,12.44,12.46,8500.0
2012-10-11 12:00:00,12.46,12.48,12.45,12.46,29400.0,12.46,12.48,12.45,12.46,29400.0
2012-10-11 12:10:00,12.46,12.48,12.46,12.48,12100.0,12.46,12.48,12.46,12.48,12100.0
2012-10-11 12:20:00,12.48,12.49,12.47,12.49,51300.0,12.48,12.49,12.47,12.49,51300.0
2012-10-11 12:30:00,12.49,12.54,12.48,12.54,70800.0,12.49,12.54,12.48,12.54,70800.0
2012-10-11 12:40:00,12.54,12.55,12.53,12.54,60900.0,12.54,12.55,12.53,12.54,60900.0
2012-10-11 12:50:00,12.54,12.55,12.54,12.54,5800.0,12.54,12.55,12.54,12.54,5800.0
2012-10-11 13:00:00,12.54,12.55,12.52,12.53,30700.0,12.54,12.55,12.52,12.53,30700.0
2012-10-11 13:10:00,12.52,12.54,12.51,12.52,39800.0,12.52,12.54,12.51,12.52,39800.0
2012-10-11 13:20:00,12.52,12.52,12.51,12.52,6800.0,12.52,12.52,12.51,12.52,6800.0
2012-10-11 13:30:00,12.52,12.52,12.49,12.5,39500.0,12.52,12.52,12.49,12.5,39500.0
2012-10-11 13:40:00,12.5,12.51,12.5,12.51,5300.0,12.5,12.51,12.5,12.51,5300.0
2012-10-11 13:50:00,12.51,12.54,12.5,12.54,95200.0,12.51,12.54,12.5,12.54,95200.0
2012-10-11 14:00:00,12.54,12.55,12.53,12.55,19300.0,12.54,12.55,12.53,12.55,19300.0
2012-10-11 14:10:00,12.54,12.6,12.54,12.59,56200.0,12.54,12.6,12.54,12.59,56200.0
2012-10-11 14:20:00,12.59,12.6,12.57,12.6,21900.0,12.59,12.6,12.57,12.6,21900.0
2012-10-11 14:30:00,12.6,12.62,12.58,12.6,85100.0,12.6,12.62,12.58,12.6,85100.0
2012-10-11 14:40:00,12.6,12.62,12.59,12.62,54000.0,12.6,12.62,12.59,12.62,54000.0
2012-10-11 14:50:00,12.62,12.63,12.6,12.61,33100.0,12.62,12.63,12.6,12.61,33100.0
2012-10-11 15:00:00,12.61,12.62,12.6,12.62,49800.0,12.61,12.62,12.6,12.62,49800.0
2012-10-11 15:10:00,12.62,12.65,12.62,12.65,78300.0,12.62,12.65,12.62,12.65,78300.0
2012-10-11 15:20:00,12.65,12.66,12.64,12.64,81600.0,12.65,12.66,12.64,12.64,81600.0
2012-10-11 15:30:00,12.64,12.66,12.63,12.64,181500.0,12.64,12.66,12.63,12.64,181500.0
2012-10-11 15:40:00,12.64,12.65,12.61,12.62,129400.0,12.64,12.65,12.61,12.62,129400.0
2012-10-11 15:50:00,12.62,12.62,12.58,12.61,172600.0,12.62,12.62,12.58,12.61,172600.0
2012-10-12 09:30:00,12.55,12.61,12.55,12.59,45500.0,12.55,12.61,12.55,12.59,45500.0
2012-10-12 09:40:00,12.6,12.62,12.5,12.51,32000.0,12.6,12.62,12.5,12.51,32000.0
2012-10-12 09:50:00,12.52,12.56,12.5,12.56,19700.0,12.52,12.56,12.5,12.56,19700.0
2012-10-12 10:00:00,12.56,12.58,12.54,12.54,16800.0,12.56,12.58,12.54,12.54,16800.0
2012-10-12 10:10:00,12.54,12.57,12.5,12.5,29800.0,12.54,12.57,12.5,12.5,29800.0
2012-10-12 10:20:00,12.5,12.51,12.45,12.46,93500.0,12.5,12.51,12.45,12.46,93500.0
2012-10-12 10:30:00,12.46,12.49,12.46,12.49,65600.0,12.46,12.49,12.46,12.49,65600.0
2012-10-12 10:40:00,12.49,12.51,12.44,12.46,127600.0,12.49,12.51,12.44,12.46,127600.0
2012-10-12 10:50:00,12.46,12.48,12.46,12.46,17600.0,12.46,12.48,12.46,12.46,17600.0
2012-10-12 11:00:00,12.46,12.47,12.45,12.46,17600.0,12.46,12.47,12.45,12.46,17600.0
2012-10-12 11:10:00,12.45,12.46,12.4,12.4,69000.0,12.45,12.46,12.4,12.4,69000.0
2012-10-12 11:20:00,12.41,12.43,12.41,12.42,30500.0,12.41,12.43,12.41,12.42,30500.0
2012-10-12 11:30:00,12.41,12.41,12.37,12.41,54800.0,12.41,12.41,12.37,12.41,54800.0
2012-10-12 11:40:00,12.4,12.43,12.39,12.42,42200.0,12.4,12.43,12.39,12.42,42200.0
2012-10-12 11:50:00,12.42,12.43,12.4,12.42,14900.0,12.42,12.43,12.4,12.42,14900.0
2012-10-12 12:00:00,12.42,12.43,12.41,12.42,15100.0,12.42,12.43,12.41,12.42,15100.0
2012-10-12 12:10:00,12.43,12.43,12.39,12.4,35200.0,12.43,12.43,12.39,12.4,35200.0
2012-10-12 12:20:00,12.39,12.4,12.38,12.4,34400.0,12.39,12.4,12.38,12.4,34400.0
2012-10-12 12:30:00,12.39,12.42,12.39,12.41,22700.0,12.39,12.42,12.39,12.41,22700.0
2012-10-12 12:40:00,12.41,12.42,12.4,12.4,15100.0,12.41,12.42,12.4,12.4,15100.0
2012-10-12 12:50:00,12.41,12.42,12.4,12.42,16800.0,12.41,12.42,12.4,12.42,16800.0
2012-10-12 13:00:00,12.42,12.42,12.41,12.41,20600.0,12.42,12.42,12.41,12.41,20600.0
2012-10-12 13:10:00,12.41,12.42,12.41,12.42,20100.0,12.41,12.42,12.41,12.42,20100.0
2012-10-12 13:20:00,12.42,12.43,12.41,12.42,12200.0,12.42,12.43,12.41,12.42,12200.0
2012-10-12 13:30:00,12.43,12.43,12.42,12.43,9900.0,12.43,12.43,12.42,12.43,9900.0
2012-10-12 13:40:00,12.42,12.43,12.42,12.43,11300.0,12.42,12.43,12.42,12.43,11300.0
2012-10-12 13:50:00,12.42,12.45,12.42,12.45,17300.0,12.42,12.45,12.42,12.45,17300.0
2012-10-12 14:00:00,12.45,12.46,12.44,12.44,39300.0,12.45,12.46,12.44,12.44,39300.0
2012-10-12 14:10:00,12.45,12.45,12.43,12.43,29600.0,12.45,12.45,12.43,12.43,29600.0
2012-10-12 14:20:00,12.43,12.47,12.43,12.47,91400.0,12.43,12.47,12.43,12.47,91400.0
2012-10-12 14:30:00,12.46,12.51,12.46,12.51,217000.0,12.46,12.51,12.46,12.51,217000.0
2012-10-12 14:40:00,12.5,12.5,12.49,12.5,11400.0,12.5,12.5,12.49,12.5,11400.0
2012-10-12 14:50:00,12.49,12.52,12.49,12.5,42200.0,12.49,12.52,12.49,12.5,42200.0
2012-10-12 15:00:00,12.51,12.51,12.48,12.49,27200.0,12.51,12.51,12.48,12.49,27200.0
2012-10-12 15:10:00,12.5,12.5,12.49,12.49,234100.0,12.5,12.5,12.49,12.49,234100.0
2012-10-12 15:20:00,12.49,12.52,12.49,12.52,53500.0,12.49,12.52,12.49,12.52,53500.0
2012-10-12 15:30:00,12.51,12.52,12.49,12.49,48500.0,12.51,12.52,12.49,12.49,48500.0
2012-10-12 15:40:00,12.5,12.51,12.47,12.49,112000.0,12.5,12.51,12.47,12.49,112000.0
2012-10-12 15:50:00,12.48,12.52,12.48,12.51,144500.0,12.48,12.52,12.48,12.51,144500.0
2012-10-15 09:30:00,12.49,12.54,12.46,12.5,58100.0,12.49,12.54,12.46,12.5,58100.0
2012-10-15 09:40:00,12.5,12.55,12.45,12.46,97300.0,12.5,12.55,12.45,12.46,97300.0
2012-10-15 09:50:00,12.46,12.48,12.46,12.46,45300.0,12.46,12.48,12.46,12.46,45300.0
2012-10-15 10:00:00,12.47,12.5,12.45,12.47,48600.0,12.47,12.5,12.45,12.47,48600.0
2012-10-15 10:10:00,12.48,12.49,12.46,12.48,63800.0,12.48,12.49,12.46,12.48,63800.0
2012-10-15 10:20:00,12.48,12.49,12.46,12.48,45800.0,12.48,12.49,12.46,12.48,45800.0
2012-10-15 10:30:00,12.48,12.51,12.46,12.49,44100.0,12.48,12.51,12.46,12.49,44100.0
2012-10-15 10:40:00,12.49,12.52,12.48,12.51,41100.0,12.49,12.52,12.48,12.51,41100.0
2012-10-15 10:50:00,12.51,12.52,12.49,12.52,26200.0,12.51,12.52,12.49,12.52,26200.0
2012-10-15 11:00:00,12.52,12.58,12.51,12.58,46100.0,12.52,12.58,12.51,12.58,46100.0
2012-10-15 11:10:00,12.57,12.59,12.56,12.56,59700.0,12.57,12.59,12.56,12.56,59700.0
2012-10-15 11:20:00,12.57,12.59,12.56,12.58,62600.0,12.57,12.59,12.56,12.58,62600.0
2012-10-15 11:30:00,12.58,12.64,12.57,12.63,38100.0,12.58,12.64,12.57,12.63,38100.0
2012-10-15 11:40:00,12.63,12.65,12.62,12.62,27400.0,12.63,12.65,12.62,12.62,27400.0
2012-10-15 11:50:00,12.63,12.63,12.61,12.62,20200.0,12.63,12.63,12.61,12.62,20200.0
2012-10-15 12:00:00,12.62,12.62,12.59,12.59,30800.0,12.62,12.62,12.59,12.59,30800.0
2012-10-15 12:10:00,12.6,12.6,12.58,12.59,27900.0,12.6,12.6,12.58,12.59,27900.0
2012-10-15 12:20:00,12.59,12.62,12.58,12.62,20100.0,12.59,12.62,12.58,12.62,20100.0
2012-10-15 12:30:00,12.62,12.67,12.59,12.66,70600.0,12.62,12.67,12.59,12.66,70600.0
2012-10-15 12:40:00,12.66,12.68,12.64,12.65,28300.0,12.66,12.68,12.64,12.65,28300.0
2012-10-15 12:50:00,12.64,12.65,12.62,12.62,57700.0,12.64,12.65,12.62,12.62,57700.0
2012-10-15 13:00:00,12.63,12.64,12.62,12.62,27500.0,12.63,12.64,12.62,12.62,27500.0
2012-10-15 13:10:00,12.63,12.64,12.62,12.62,41700.0,12.63,12.64,12.62,12.62,41700.0
2012-10-15 13:20:00,12.62,12.63,12.6,12.61,28500.0,12.62,12.63,12.6,12.61,28500.0
2012-10-15 13:30:00,12.6,12.61,12.58,12.59,34500.0,12.6,12.61,12.58,12.59,34500.0
2012-10-15 13:40:00,12.58,12.59,12.58,12.58,12700.0,12.58,12.59,12.58,12.58,12700.0
2012-10-15 13:50:00,12.58,12.58,12.56,12.57,48300.0,12.58,12.58,12.56,12.57,48300.0
2012-10-15 14:00:00,12.58,12.58,12.56,12.56,21100.0,12.58,12.58,12.56,12.56,21100.0
2012-10-15 14:10:00,12.56,12.57,12.54,12.55,77400.0,12.56,12.57,12.54,12.55,77400.0
2012-10-15 14:20:00,12.56,12.56,12.54,12.54,38100.0,12.56,12.56,12.54,12.54,38100.0
2012-10-15 14:30:00,12.54,12.56,12.53,12.54,79300.0,12.54,12.56,12.53,12.54,79300.0
2012-10-15 14:40:00,12.54,12.55,12.52,12.52,39400.0,12.54,12.55,12.52,12.52,39400.0
2012-10-15 14:50:00,12.52,12.54,12.51,12.53,42600.0,12.52,12.54,12.51,12.53,42600.0
2012-10-15 15:00:00,12.53,12.54,12.53,12.53,30100.0,12.53,12.54,12.53,12.53,30100.0
2012-10-15 15:10:00,12.53,12.55,12.53,12.54,125200.0,12.53,12.55,12.53,12.54,125200.0
2012-10-15 15:20:00,12.54,12.55,12.51,12.53,61500.0,12.54,12.55,12.51,12.53,61500.0
2012-10-15 15:30:00,12.53,12.55,12.52,12.52,58700.0,12.53,12.55,12.52,12.52,58700.0
2012-10-15 15:40:00,12.52,12.56,12.51,12.55,92300.0,12.52,12.56,12.51,12.55,92300.0
2012-10-15 15:50:00,12.55,12.58,12.54,12.55,144600.0,12.55,12.58,12.54,12.55,144600.0
2012-10-16 09:30:00,12.67,12.75,12.65,12.71,59500.0,12.67,12.75,12.65,12.71,59500.0
2012-10-16 09:40:00,12.7,12.72,12.68,12.72,40900.0,12.7,12.72,12.68,12.72,40900.0
2012-10-16 09:50:00,12.73,12.77,12.73,12.77,14500.0,12.73,12.77,12.73,12.77,14500.0
2012-10-16 10:00:00,12.76,12.76,12.73,12.76,24300.0,12.76,12.76,12.73,12.76,24300.0
2012-10-16 10:10:00,12.76,12.78,12.74,12.74,13900.0,12.76,12.78,12.74,12.74,13900.0
2012-10-16 10:20:00,12.74,12.74,12.71,12.72,30500.0,12.74,12.74,12.71,12.72,30500.0
2012-10-16 10:30:00,12.73,12.77,12.71,12.76,30800.0,12.73,12.77,12.71,12.76,30800.0
2012-10-16 10:40:00,12.77,12.79,12.77,12.78,47000.0,12.77,12.79,12.77,12.78,47000.0
2012-10-16 10:50:00,12.78,12.82,12.77,12.82,55100.0,12.78,12.82,12.77,12.82,55100.0
2012-10-16 11:00:00,12.82,12.88,12.81,12.87,79100.0,12.82,12.88,12.81,12.87,79100.0
2012-10-16 11:10:00,12.87,12.87,12.85,12.86,29900.0,12.87,12.87,12.85,12.86,29900.0
2012-10-16 11:20:00,12.86,12.86,12.84,12.86,89100.0,12.86,12.86,12.84,12.86,89100.0
2012-10-16 11:30:00,12.86,12.9,12.86,12.9,36500.0,12.86,12.9,12.86,12.9,36500.0
2012-10-16 11:40:00,12.9,12.91,12.88,12.91,69400.0,12.9,12.91,12.88,12.91,69400.0
2012-10-16 11:50:00,12.91,12.91,12.88,12.89,102300.0,12.91,12.91,12.88,12.89,102300.0
2012-10-16 12:00:00,12.88,12.94,12.88,12.94,40500.0,12.88,12.94,12.88,12.94,40500.0
2012-10-16 12:10:00,12.94,12.96,12.92,12.93,115800.0,12.94,12.96,12.92,12.93,115800.0
2012-10-16 12:20:00,12.92,12.93,12.9,12.93,39300.0,12.92,12.93,12.9,12.93,39300.0
2012-10-16 12:30:00,12.92,12.96,12.92,12.96,27200.0,12.92,12.96,12.92,12.96,27200.0
2012-10-16 12:40:00,12.96,12.99,12.95,12.97,75100.0,12.96,12.99,12.95,12.97,75100.0
2012-10-16 12:50:00,12.97,12.97,12.95,12.96,11600.0,12.97,12.97,12.95,12.96,11600.0
2012-10-16 13:00:00,12.95,12.96,12.95,12.96,8300.0,12.95,12.96,12.95,12.96,8300.0
2012-10-16 13:10:00,12.96,12.98,12.96,12.97,34200.0,12.96,12.98,12.96,12.97,34200.0
2012-10-16 13:20:00,12.98,13.0,12.97,13.0,156100.0,12.98,13.0,12.97,13.0,156100.0
2012-10-16 13:30:00,13.0,13.0,12.97,12.97,17400.0,13.0,13.0,12.97,12.97,17400.0
2012-10-16 13:40:00,12.98,12.98,12.95,12.98,31600.0,12.98,12.98,12.95,12.98,31600.0
2012-10-16 13:50:00,12.98,12.98,12.97,12.98,7600.0,12.98,12.98,12.97,12.98,7600.0
2012-10-16 14:00:00,12.98,12.99,12.96,12.96,31100.0,12.98,12.99,12.96,12.96,31100.0
2012-10-16 14:10:00,12.97,12.97,12.95,12.96,20400.0,12.97,12.97,12.95,12.96,20400.0
2012-10-16 14:20:00,12.95,12.97,12.94,12.95,28700.0,12.95,12.97,12.94,12.95,28700.0
2012-10-16 14:30:00,12.96,12.96,12.95,12.96,10300.0,12.96,12.96,12.95,12.96,10300.0
2012-10-16 14:40:00,12.95,12.98,12.95,12.98,36400.0,12.95,12.98,12.95,12.98,36400.0
2012-10-16 14:50:00,12.97,12.98,12.96,12.97,35400.0,12.97,12.98,12.96,12.97,35400.0
2012-10-16 15:00:00,12.97,12.98,12.94,12.94,55700.0,12.97,12.98,12.94,12.94,55700.0
2012-10-16 15:10:00,12.94,12.98,12.94,12.98,71100.0,12.94,12.98,12.94,12.98,71100.0
2012-10-16 15:20:00,12.98,13.0,12.98,13.0,81400.0,12.98,13.0,12.98,13.0,81400.0
2012-10-16 15:30:00,13.0,13.0,12.99,13.0,58500.0,13.0,13.0,12.99,13.0,58500.0
2012-10-16 15:40:00,13.0,13.0,12.98,12.99,166800.0,13.0,13.0,12.98,12.99,166800.0
2012-10-16 15:50:00,12.98,13.0,12.97,12.98,257500.0,12.98,13.0,12.97,12.98,257500.0
2012-10-17 09:30:00,12.92,12.97,12.87,12.87,27500.0,12.92,12.97,12.87,12.87,27500.0
2012-10-17 09:40:00,12.87,12.92,12.87,12.91,97200.0,12.87,12.92,12.87,12.91,97200.0
2012-10-17 09:50:00,12.9,12.9,12.87,12.88,8300.0,12.9,12.9,12.87,12.88,8300.0
2012-10-17 10:00:00,12.88,12.91,12.88,12.89,18500.0,12.88,12.91,12.88,12.89,18500.0
2012-10-17 10:10:00,12.9,12.9,12.86,12.86,24600.0,12.9,12.9,12.86,12.86,24600.0
2012-10-17 10:20:00,12.86,12.88,12.85,12.86,12900.0,12.86,12.88,12.85,12.86,12900.0
2012-10-17 10:30:00,12.87,12.88,12.86,12.87,10200.0,12.87,12.88,12.86,12.87,10200.0
2012-10-17 10:40:00,12.87,12.89,12.86,12.88,41900.0,12.87,12.89,12.86,12.88,41900.0
2012-10-17 10:50:00,12.87,12.88,12.86,12.86,39000.0,12.87,12.88,12.86,12.86,39000.0
2012-10-17 11:00:00,12.86,12.86,12.83,12.85,15500.0,12.86,12.86,12.83,12.85,15500.0
2012-10-17 11:10:00,12.85,12.87,12.85,12.87,16600.0,12.85,12.87,12.85,12.87,16600.0
2012-10-17 11:20:00,12.87,12.87,12.86,12.87,2800.0,12.87,12.87,12.86,12.87,2800.0
2012-10-17 11:30:00,12.87,12.89,12.86,12.89,24000.0,12.87,12.89,12.86,12.89,24000.0
2012-10-17 11:40:00,12.88,12.9,12.88,12.9,19100.0,12.88,12.9,12.88,12.9,19100.0
2012-10-17 11:50:00,12.9,12.91,12.89,12.89,5500.0,12.9,12.91,12.89,12.89,5500.0
2012-10-17 12:00:00,12.9,12.91,12.89,12.9,8200.0,12.9,12.91,12.89,12.9,8200.0
2012-10-17 12:10:00,12.9,12.92,12.9,12.91,45000.0,12.9,12.92,12.9,12.91,45000.0
2012-10-17 12:20:00,12.91,12.93,12.91,12.93,36100.0,12.91,12.93,12.91,12.93,36100.0
2012-10-17 12:30:00,12.93,12.93,12.93,12.93,15100.0,12.93,12.93,12.93,12.93,15100.0
2012-10-17 12:40:00,12.93,12.93,12.92,12.93,17600.0,12.93,12.93,12.92,12.93,17600.0
2012-10-17 12:50:00,12.93,12.93,12.92,12.92,5500.0,12.93,12.93,12.92,12.92,5500.0
2012-10-17 13:00:00,12.92,12.93,12.92,12.93,7000.0,12.92,12.93,12.92,12.93,7000.0
2012-10-17 13:10:00,12.93,12.95,12.92,12.93,51000.0,12.93,12.95,12.92,12.93,51000.0
2012-10-17 13:20:00,12.93,12.95,12.91,12.95,93600.0,12.93,12.95,12.91,12.95,93600.0
2012-10-17 13:30:00,12.95,12.96,12.9,12.9,22600.0,12.95,12.96,12.9,12.9,22600.0
2012-10-17 13:40:00,12.9,12.9,12.87,12.87,12900.0,12.9,12.9,12.87,12.87,12900.0
2012-10-17 13:50:00,12.88,12.9,12.87,12.9,32900.0,12.88,12.9,12.87,12.9,32900.0
2012-10-17 14:00:00,12.89,12.91,12.88,12.91,36200.0,12.89,12.91,12.88,12.91,36200.0
2012-10-17 14:10:00,12.91,12.91,12.89,12.9,25200.0,12.91,12.91,12.89,12.9,25200.0
2012-10-17 14:20:00,12.9,12.9,12.89,12.9,18500.0,12.9,12.9,12.89,12.9,18500.0
2012-10-17 14:30:00,12.9,12.9,12.89,12.9,6200.0,12.9,12.9,12.89,12.9,6200.0
2012-10-17 14:40:00,12.9,12.9,12.88,12.89,27800.0,12.9,12.9,12.88,12.89,27800.0
2012-10-17 14:50:00,12.88,12.88,12.87,12.87,12900.0,12.88,12.88,12.87,12.87,12900.0
2012-10-17 15:00:00,12.87,12.89,12.85,12.88,51400.0,12.87,12.89,12.85,12.88,51400.0
2012-10-17 15:10:00,12.89,12.9,12.88,12.89,17400.0,12.89,12.9,12.88,12.89,17400.0
2012-10-17 15:20:00,12.88,12.89,12.88,12.89,24000.0,12.88,12.89,12.88,12.89,24000.0
2012-10-17 15:30:00,12.89,12.9,12.88,12.88,33800.0,12.89,12.9,12.88,12.88,33800.0
2012-10-17 15:40:00,12.89,12.89,12.87,12.88,61600.0,12.89,12.89,12.87,12.88,61600.0
2012-10-17 15:50:00,12.87,12.87,12.82,12.83,221700.0,12.87,12.87,12.82,12.83,221700.0
2012-10-18 09:30:00,12.82,12.87,12.79,12.81,19800.0,12.82,12.87,12.79,12.81,19800.0
2012-10-18 09:40:00,12.79,12.8,12.74,12.76,21900.0,12.79,12.8,12.74,12.76,21900.0
2012-10-18 09:50:00,12.77,12.86,12.76,12.85,65400.0,12.77,12.86,12.76,12.85,65400.0
2012-10-18 10:00:00,12.85,12.87,12.77,12.81,129400.0,12.85,12.87,12.77,12.81,129400.0
2012-10-18 10:10:00,12.81,12.81,12.74,12.76,57000.0,12.81,12.81,12.74,12.76,57000.0
2012-10-18 10:20:00,12.77,12.79,12.77,12.79,15800.0,12.77,12.79,12.77,12.79,15800.0
2012-10-18 10:30:00,12.79,12.83,12.78,12.82,136600.0,12.79,12.83,12.78,12.82,136600.0
2012-10-18 10:40:00,12.81,12.81,12.78,12.79,44300.0,12.81,12.81,12.78,12.79,44300.0
2012-10-18 10:50:00,12.8,12.81,12.79,12.81,42800.0,12.8,12.81,12.79,12.81,42800.0
2012-10-18 11:00:00,12.8,12.83,12.8,12.83,7500.0,12.8,12.83,12.8,12.83,7500.0
2012-10-18 11:10:00,12.83,12.83,12.82,12.82,3100.0,12.83,12.83,12.82,12.82,3100.0
2012-10-18 11:20:00,12.82,12.83,12.8,12.8,21400.0,12.82,12.83,12.8,12.8,21400.0
2012-10-18 11:30:00,12.81,12.83,12.81,12.82,9600.0,12.81,12.83,12.81,12.82,9600.0
2012-10-18 11:40:00,12.82,12.83,12.82,12.82,5200.0,12.82,12.83,12.82,12.82,5200.0
2012-10-18 11:50:00,12.82,12.83,12.82,12.82,10000.0,12.82,12.83,12.82,12.82,10000.0
2012-10-18 12:00:00,12.83,12.84,12.82,12.84,9400.0,12.83,12.84,12.82,12.84,9400.0
2012-10-18 12:10:00,12.84,12.84,12.82,12.82,9200.0,12.84,12.84,12.82,12.82,9200.0
2012-10-18 12:20:00,12.82,12.83,12.82,12.82,5200.0,12.82,12.83,12.82,12.82,5200.0
2012-10-18 12:30:00,12.83,12.83,12.77,12.81,124200.0,12.83,12.83,12.77,12.81,124200.0
2012-10-18 12:40:00,12.81,12.83,12.81,12.82,31900.0,12.81,12.83,12.81,12.82,31900.0
2012-10-18 12:50:00,12.81,12.82,12.76,12.77,39500.0,12.81,12.82,12.76,12.77,39500.0
2012-10-18 13:00:00,12.76,12.79,12.75,12.75,30400.0,12.76,12.79,12.75,12.75,30400.0
2012-10-18 13:10:00,12.76,12.76,12.71,12.72,19700.0,12.76,12.76,12.71,12.72,19700.0
2012-10-18 13:20:00,12.73,12.76,12.72,12.75,28600.0,12.73,12.76,12.72,12.75,28600.0
2012-10-18 13:30:00,12.75,12.76,12.73,12.73,20200.0,12.75,12.76,12.73,12.73,20200.0
2012-10-18 13:40:00,12.73,12.74,12.7,12.71,19800.0,12.73,12.74,12.7,12.71,19800.0
2012-10-18 13:50:00,12.72,12.72,12.68,12.69,18100.0,12.72,12.72,12.68,12.69,18100.0
2012-10-18 14:00:00,12.7,12.72,12.7,12.71,5400.0,12.7,12.72,12.7,12.71,5400.0
2012-10-18 14:10:00,12.71,12.72,12.7,12.72,8600.0,12.71,12.72,12.7,12.72,8600.0
2012-10-18 14:20:00,12.72,12.72,12.7,12.7,6300.0,12.72,12.72,12.7,12.7,6300.0
2012-10-18 14:30:00,12.7,12.7,12.67,12.68,14500.0,12.7,12.7,12.67,12.68,14500.0
2012-10-18 14:40:00,12.68,12.68,12.66,12.67,14200.0,12.68,12.68,12.66,12.67,14200.0
2012-10-18 14:50:00,12.67,12.69,12.67,12.69,12200.0,12.67,12.69,12.67,12.69,12200.0
2012-10-18 15:00:00,12.69,12.69,12.67,12.69,21300.0,12.69,12.69,12.67,12.69,21300.0
2012-10-18 15:10:00,12.69,12.71,12.69,12.71,48400.0,12.69,12.71,12.69,12.71,48400.0
2012-10-18 15:20:00,12.7,12.72,12.69,12.72,83500.0,12.7,12.72,12.69,12.72,83500.0
2012-10-18 15:30:00,12.72,12.72,12.71,12.72,37900.0,12.72,12.72,12.71,12.72,37900.0
2012-10-18 15:40:00,12.72,12.72,12.71,12.72,64400.0,12.72,12.72,12.71,12.72,64400.0
2012-10-18 15:50:00,12.71,12.72,12.7,12.7,160300.0,12.71,12.72,12.7,12.7,160300.0
2012-10-19 09:30:00,12.68,12.72,12.6,12.72,124000.0,12.68,12.72,12.6,12.72,124000.0
2012-10-19 09:40:00,12.72,12.72,12.65,12.66,24100.0,12.72,12.72,12.65,12.66,24100.0
2012-10-19 09:50:00,12.65,12.7,12.65,12.7,9900.0,12.65,12.7,12.65,12.7,9900.0
2012-10-19 10:00:00,12.69,12.7,12.68,12.69,19700.0,12.69,12.7,12.68,12.69,19700.0
2012-10-19 10:10:00,12.7,12.73,12.69,12.71,48400.0,12.7,12.73,12.69,12.71,48400.0
2012-10-19 10:20:00,12.71,12.75,12.69,12.75,52300.0,12.71,12.75,12.69,12.75,52300.0
2012-10-19 10:30:00,12.75,12.75,12.73,12.75,24000.0,12.75,12.75,12.73,12.75,24000.0
2012-10-19 10:40:00,12.75,12.75,12.71,12.71,37200.0,12.75,12.75,12.71,12.71,37200.0
2012-10-19 10:50:00,12.71,12.73,12.71,12.73,21300.0,12.71,12.73,12.71,12.73,21300.0
2012-10-19 11:00:00,12.72,12.73,12.66,12.67,44800.0,12.72,12.73,12.66,12.67,44800.0
2012-10-19 11:10:00,12.67,12.67,12.59,12.62,59800.0,12.67,12.67,12.59,12.62,59800.0
2012-10-19 11:20:00,12.62,12.65,12.61,12.65,24200.0,12.62,12.65,12.61,12.65,24200.0
2012-10-19 11:30:00,12.65,12.66,12.64,12.66,13100.0,12.65,12.66,12.64,12.66,13100.0
2012-10-19 11:40:00,12.66,12.66,12.63,12.63,27600.0,12.66,12.66,12.63,12.63,27600.0
2012-10-19 11:50:00,12.63,12.64,12.58,12.6,57200.0,12.63,12.64,12.58,12.6,57200.0
2012-10-19 12:00:00,12.6,12.6,12.59,12.6,10800.0,12.6,12.6,12.59,12.6,10800.0
2012-10-19 12:10:00,12.6,12.6,12.54,12.55,48900.0,12.6,12.6,12.54,12.55,48900.0
2012-10-19 12:20:00,12.55,12.6,12.55,12.6,77300.0,12.55,12.6,12.55,12.6,77300.0
2012-10-19 12:30:00,12.59,12.61,12.59,12.61,9700.0,12.59,12.61,12.59,12.61,9700.0
2012-10-19 12:40:00,12.61,12.62,12.61,12.62,8300.0,12.61,12.62,12.61,12.62,8300.0
2012-10-19 12:50:00,12.62,12.63,12.6,12.6,51200.0,12.62,12.63,12.6,12.6,51200.0
2012-10-19 13:00:00,12.6,12.61,12.59,12.6,27700.0,12.6,12.61,12.59,12.6,27700.0
2012-10-19 13:10:00,12.6,12.64,12.6,12.63,17900.0,12.6,12.64,12.6,12.63,17900.0
2012-10-19 13:20:00,12.64,12.64,12.61,12.62,21800.0,12.64,12.64,12.61,12.62,21800.0
2012-10-19 13:30:00,12.62,12.62,12.59,12.59,20600.0,12.62,12.62,12.59,12.59,20600.0
2012-10-19 13:40:00,12.59,12.6,12.56,12.57,40100.0,12.59,12.6,12.56,12.57,40100.0
2012-10-19 13:50:00,12.57,12.58,12.55,12.57,26600.0,12.57,12.58,12.55,12.57,26600.0
2012-10-19 14:00:00,12.56,12.59,12.55,12.59,20400.0,12.56,12.59,12.55,12.59,20400.0
2012-10-19 14:10:00,12.59,12.59,12.57,12.58,15500.0,12.59,12.59,12.57,12.58,15500.0
2012-10-19 14:20:00,12.58,12.58,12.54,12.56,37700.0,12.58,12.58,12.54,12.56,37700.0
2012-10-19 14:30:00,12.56,12.57,12.55,12.57,34200.0,12.56,12.57,12.55,12.57,34200.0
2012-10-19 14:40:00,12.57,12.58,12.56,12.58,23500.0,12.57,12.58,12.56,12.58,23500.0
2012-10-19 14:50:00,12.58,12.6,12.57,12.6,37400.0,12.58,12.6,12.57,12.6,37400.0
2012-10-19 15:00:00,12.59,12.59,12.56,12.56,50000.0,12.59,12.59,12.56,12.56,50000.0
2012-10-19 15:10:00,12.56,12.57,12.55,12.55,44700.0,12.56,12.57,12.55,12.55,44700.0
2012-10-19 15:20:00,12.56,12.56,12.51,12.52,55100.0,12.56,12.56,12.51,12.52,55100.0
2012-10-19 15:30:00,12.52,12.58,12.51,12.58,103300.0,12.52,12.58,12.51,12.58,103300.0
2012-10-19 15:40:00,12.57,12.61,12.56,12.6,118100.0,12.57,12.61,12.56,12.6,118100.0
2012-10-19 15:50:00,12.6,12.63,12.59,12.6,306600.0,12.6,12.63,12.59,12.6,306600.0
2012-10-22 09:30:00,12.57,12.63,12.51,12.51,28600.0,12.57,12.63,12.51,12.51,28600.0
2012-10-22 09:40:00,12.52,12.53,12.49,12.53,38500.0,12.52,12.53,12.49,12.53,38500.0
2012-10-22 09:50:00,12.54,12.58,12.5,12.56,134700.0,12.54,12.58,12.5,12.56,134700.0
2012-10-22 10:00:00,12.56,12.58,12.53,12.55,51600.0,12.56,12.58,12.53,12.55,51600.0
2012-10-22 10:10:00,12.54,12.57,12.5,12.51,48600.0,12.54,12.57,12.5,12.51,48600.0
2012-10-22 10:20:00,12.5,12.51,12.47,12.47,31400.0,12.5,12.51,12.47,12.47,31400.0
2012-10-22 10:30:00,12.48,12.5,12.4,12.4,105600.0,12.48,12.5,12.4,12.4,105600.0
2012-10-22 10:40:00,12.4,12.42,12.39,12.4,45900.0,12.4,12.42,12.39,12.4,45900.0
2012-10-22 10:50:00,12.41,12.43,12.4,12.43,46400.0,12.41,12.43,12.4,12.43,46400.0
2012-10-22 11:00:00,12.42,12.45,12.42,12.44,32200.0,12.42,12.45,12.42,12.44,32200.0
2012-10-22 11:10:00,12.45,12.45,12.4,12.4,52800.0,12.45,12.45,12.4,12.4,52800.0
2012-10-22 11:20:00,12.41,12.41,12.37,12.38,107800.0,12.41,12.41,12.37,12.38,107800.0
2012-10-22 11:30:00,12.39,12.42,12.38,12.39,233900.0,12.39,12.42,12.38,12.39,233900.0
2012-10-22 11:40:00,12.39,12.43,12.38,12.42,78200.0,12.39,12.43,12.38,12.42,78200.0
2012-10-22 11:50:00,12.42,12.45,12.41,12.45,37200.0,12.42,12.45,12.41,12.45,37200.0
2012-10-22 12:00:00,12.44,12.46,12.43,12.45,18300.0,12.44,12.46,12.43,12.45,18300.0
2012-10-22 12:10:00,12.46,12.46,12.42,12.43,57700.0,12.46,12.46,12.42,12.43,57700.0
2012-10-22 12:20:00,12.43,12.44,12.4,12.4,50300.0,12.43,12.44,12.4,12.4,50300.0
2012-10-22 12:30:00,12.4,12.4,12.38,12.39,42900.0,12.4,12.4,12.38,12.39,42900.0
2012-10-22 12:40:00,12.39,12.41,12.39,12.39,25900.0,12.39,12.41,12.39,12.39,25900.0
2012-10-22 12:50:00,12.39,12.4,12.39,12.39,8500.0,12.39,12.4,12.39,12.39,8500.0
2012-10-22 13:00:00,12.38,12.4,12.38,12.38,20600.0,12.38,12.4,12.38,12.38,20600.0
2012-10-22 13:10:00,12.38,12.39,12.37,12.38,31700.0,12.38,12.39,12.37,12.38,31700.0
2012-10-22 13:20:00,12.37,12.38,12.36,12.37,124500.0,12.37,12.38,12.36,12.37,124500.0
2012-10-22 13:30:00,12.37,12.39,12.37,12.38,33200.0,12.37,12.39,12.37,12.38,33200.0
2012-10-22 13:40:00,12.38,12.39,12.36,12.39,97900.0,12.38,12.39,12.36,12.39,97900.0
2012-10-22 13:50:00,12.38,12.39,12.36,12.36,51800.0,12.38,12.39,12.36,12.36,51800.0
2012-10-22 14:00:00,12.36,12.38,12.36,12.36,21400.0,12.36,12.38,12.36,12.36,21400.0
2012-10-22 14:10:00,12.36,12.39,12.36,12.36,63100.0,12.36,12.39,12.36,12.36,63100.0
2012-10-22 14:20:00,12.37,12.37,12.33,12.34,46100.0,12.37,12.37,12.33,12.34,46100.0
2012-10-22 14:30:00,12.34,12.36,12.34,12.35,29500.0,12.34,12.36,12.34,12.35,29500.0
2012-10-22 14:40:00,12.34,12.36,12.34,12.35,38800.0,12.34,12.36,12.34,12.35,38800.0
2012-10-22 14:50:00,12.35,12.35,12.34,12.34,18700.0,12.35,12.35,12.34,12.34,18700.0
2012-10-22 15:00:00,12.35,12.35,12.32,12.32,63300.0,12.35,12.35,12.32,12.32,63300.0
2012-10-22 15:10:00,12.33,12.38,12.32,12.33,92500.0,12.33,12.38,12.32,12.33,92500.0
2012-10-22 15:20:00,12.33,12.34,12.33,12.33,23800.0,12.33,12.34,12.33,12.33,23800.0
2012-10-22 15:30:00,12.34,12.34,12.32,12.34,100900.0,12.34,12.34,12.32,12.34,100900.0
2012-10-22 15:40:00,12.34,12.36,12.33,12.35,85100.0,12.34,12.36,12.33,12.35,85100.0
2012-10-22 15:50:00,12.35,12.4,12.35,12.4,125100.0,12.35,12.4,12.35,12.4,125100.0
2012-10-23 09:30:00,12.26,12.31,12.11,12.16,101800.0,12.26,12.31,12.11,12.16,101800.0
2012-10-23 09:40:00,12.15,12.16,12.12,12.14,82100.0,12.15,12.16,12.12,12.14,82100.0
2012-10-23 09:50:00,12.15,12.15,12.13,12.14,30500.0,12.15,12.15,12.13,12.14,30500.0
2012-10-23 10:00:00,12.13,12.18,12.13,12.16,70100.0,12.13,12.18,12.13,12.16,70100.0
2012-10-23 10:10:00,12.17,12.2,12.15,12.17,101100.0,12.17,12.2,12.15,12.17,101100.0
2012-10-23 10:20:00,12.17,12.18,12.15,12.15,47000.0,12.17,12.18,12.15,12.15,47000.0
2012-10-23 10:30:00,12.16,12.17,12.15,12.15,78900.0,12.16,12.17,12.15,12.15,78900.0
2012-10-23 10:40:00,12.15,12.16,12.15,12.16,69200.0,12.15,12.16,12.15,12.16,69200.0
2012-10-23 10:50:00,12.16,12.16,12.15,12.16,23600.0,12.16,12.16,12.15,12.16,23600.0
2012-10-23 11:00:00,12.16,12.16,12.15,12.16,28300.0,12.16,12.16,12.15,12.16,28300.0
2012-10-23 11:10:00,12.15,12.16,12.12,12.13,57200.0,12.15,12.16,12.12,12.13,57200.0
2012-10-23 11:20:00,12.13,12.13,12.1,12.1,39400.0,12.13,12.13,12.1,12.1,39400.0
2012-10-23 11:30:00,12.1,12.11,12.08,12.09,73100.0,12.1,12.11,12.08,12.09,73100.0
2012-10-23 11:40:00,12.09,12.11,12.08,12.11,67600.0,12.09,12.11,12.08,12.11,67600.0
2012-10-23 11:50:00,12.11,12.14,12.1,12.14,102400.0,12.11,12.14,12.1,12.14,102400.0
2012-10-23 12:00:00,12.14,12.16,12.14,12.16,22200.0,12.14,12.16,12.14,12.16,22200.0
2012-10-23 12:10:00,12.16,12.2,12.16,12.2,46700.0,12.16,12.2,12.16,12.2,46700.0
2012-10-23 12:20:00,12.2,12.22,12.2,12.22,13000.0,12.2,12.22,12.2,12.22,13000.0
2012-10-23 12:30:00,12.22,12.26,12.22,12.26,56900.0,12.22,12.26,12.22,12.26,56900.0
2012-10-23 12:40:00,12.26,12.36,12.26,12.36,79000.0,12.26,12.36,12.26,12.36,79000.0
2012-10-23 12:50:00,12.36,12.37,12.34,12.34,36700.0,12.36,12.37,12.34,12.34,36700.0
2012-10-23 13:00:00,12.33,12.35,12.32,12.33,38900.0,12.33,12.35,12.32,12.33,38900.0
2012-10-23 13:10:00,12.33,12.34,12.31,12.31,43500.0,12.33,12.34,12.31,12.31,43500.0
2012-10-23 13:20:00,12.3,12.3,12.28,12.3,39600.0,12.3,12.3,12.28,12.3,39600.0
2012-10-23 13:30:00,12.29,12.3,12.27,12.27,42200.0,12.29,12.3,12.27,12.27,42200.0
2012-10-23 13:40:00,12.28,12.28,12.24,12.24,38200.0,12.28,12.28,12.24,12.24,38200.0
2012-10-23 13:50:00,12.25,12.26,12.22,12.26,76100.0,12.25,12.26,12.22,12.26,76100.0
2012-10-23 14:00:00,12.26,12.3,12.25,12.27,70800.0,12.26,12.3,12.25,12.27,70800.0
2012-10-23 14:10:00,12.27,12.27,12.21,12.26,41300.0,12.27,12.27,12.21,12.26,41300.0
2012-10-23 14:20:00,12.25,12.29,12.25,12.27,51500.0,12.25,12.29,12.25,12.27,51500.0
2012-10-23 14:30:00,12.27,12.31,12.26,12.31,39200.0,12.27,12.31,12.26,12.31,39200.0
2012-10-23 14:40:00,12.31,12.35,12.3,12.35,38700.0,12.31,12.35,12.3,12.35,38700.0
2012-10-23 14:50:00,12.35,12.35,12.32,12.33,29800.0,12.35,12.35,12.32,12.33,29800.0
2012-10-23 15:00:00,12.33,12.34,12.31,12.34,71300.0,12.33,12.34,12.31,12.34,71300.0
2012-10-23 15:10:00,12.34,12.45,12.34,12.44,171200.0,12.34,12.45,12.34,12.44,171200.0
2012-10-23 15:20:00,12.45,12.46,12.41,12.45,366400.0,12.45,12.46,12.41,12.45,366400.0
2012-10-23 15:30:00,12.45,12.48,12.43,12.44,276600.0,12.45,12.48,12.43,12.44,276600.0
2012-10-23 15:40:00,12.44,12.45,12.42,12.45,230000.0,12.44,12.45,12.42,12.45,230000.0
2012-10-23 15:50:00,12.44,12.45,12.41,12.43,159300.0,12.44,12.45,12.41,12.43,159300.0
2012-10-24 09:30:00,12.49,12.61,12.49,12.57,145700.0,12.49,12.61,12.49,12.57,145700.0
2012-10-24 09:40:00,12.57,12.57,12.49,12.49,123600.0,12.57,12.57,12.49,12.49,123600.0
2012-10-24 09:50:00,12.5,12.51,12.48,12.5,32000.0,12.5,12.51,12.48,12.5,32000.0
2012-10-24 10:00:00,12.5,12.51,12.45,12.48,95200.0,12.5,12.51,12.45,12.48,95200.0
2012-10-24 10:10:00,12.49,12.53,12.49,12.52,54200.0,12.49,12.53,12.49,12.52,54200.0
2012-10-24 10:20:00,12.52,12.53,12.51,12.52,23700.0,12.52,12.53,12.51,12.52,23700.0
2012-10-24 10:30:00,12.51,12.51,12.47,12.49,94400.0,12.51,12.51,12.47,12.49,94400.0
2012-10-24 10:40:00,12.49,12.5,12.46,12.47,57100.0,12.49,12.5,12.46,12.47,57100.0
2012-10-24 10:50:00,12.47,12.48,12.41,12.41,72500.0,12.47,12.48,12.41,12.41,72500.0
2012-10-24 11:00:00,12.42,12.43,12.4,12.41,59600.0,12.42,12.43,12.4,12.41,59600.0
2012-10-24 11:10:00,12.4,12.42,12.38,12.39,59900.0,12.4,12.42,12.38,12.39,59900.0
2012-10-24 11:20:00,12.4,12.4,12.39,12.39,20900.0,12.4,12.4,12.39,12.39,20900.0
2012-10-24 11:30:00,12.4,12.43,12.39,12.42,48400.0,12.4,12.43,12.39,12.42,48400.0
2012-10-24 11:40:00,12.41,12.44,12.41,12.43,45800.0,12.41,12.44,12.41,12.43,45800.0
2012-10-24 11:50:00,12.43,12.47,12.43,12.47,31400.0,12.43,12.47,12.43,12.47,31400.0
2012-10-24 12:00:00,12.47,12.48,12.45,12.46,52400.0,12.47,12.48,12.45,12.46,52400.0
2012-10-24 12:10:00,12.46,12.48,12.46,12.48,14200.0,12.46,12.48,12.46,12.48,14200.0
2012-10-24 12:20:00,12.48,12.5,12.47,12.49,44600.0,12.48,12.5,12.47,12.49,44600.0
2012-10-24 12:30:00,12.5,12.51,12.49,12.51,29300.0,12.5,12.51,12.49,12.51,29300.0
2012-10-24 12:40:00,12.51,12.54,12.5,12.54,57400.0,12.51,12.54,12.5,12.54,57400.0
2012-10-24 12:50:00,12.54,12.61,12.54,12.59,95800.0,12.54,12.61,12.54,12.59,95800.0
2012-10-24 13:00:00,12.59,12.6,12.59,12.6,17200.0,12.59,12.6,12.59,12.6,17200.0
2012-10-24 13:10:00,12.6,12.61,12.59,12.6,71300.0,12.6,12.61,12.59,12.6,71300.0
2012-10-24 13:20:00,12.6,12.62,12.6,12.62,27600.0,12.6,12.62,12.6,12.62,27600.0
2012-10-24 13:30:00,12.61,12.63,12.6,12.63,101500.0,12.61,12.63,12.6,12.63,101500.0
2012-10-24 13:40:00,12.63,12.65,12.62,12.64,35800.0,12.63,12.65,12.62,12.64,35800.0
2012-10-24 13:50:00,12.64,12.72,12.64,12.71,126000.0,12.64,12.72,12.64,12.71,126000.0
2012-10-24 14:00:00,12.71,12.75,12.7,12.74,237900.0,12.71,12.75,12.7,12.74,237900.0
2012-10-24 14:10:00,12.74,12.84,12.71,12.8,278900.0,12.74,12.84,12.71,12.8,278900.0
2012-10-24 14:20:00,12.81,12.81,12.71,12.76,60200.0,12.81,12.81,12.71,12.76,60200.0
2012-10-24 14:30:00,12.77,12.82,12.76,12.82,137000.0,12.77,12.82,12.76,12.82,137000.0
2012-10-24 14:40:00,12.81,12.87,12.81,12.84,159500.0,12.81,12.87,12.81,12.84,159500.0
2012-10-24 14:50:00,12.84,12.84,12.77,12.79,146400.0,12.84,12.84,12.77,12.79,146400.0
2012-10-24 15:00:00,12.79,12.79,12.67,12.72,175600.0,12.79,12.79,12.67,12.72,175600.0
2012-10-24 15:10:00,12.71,12.74,12.7,12.72,117200.0,12.71,12.74,12.7,12.72,117200.0
2012-10-24 15:20:00,12.73,12.79,12.72,12.79,183200.0,12.73,12.79,12.72,12.79,183200.0
2012-10-24 15:30:00,12.79,12.79,12.71,12.71,153100.0,12.79,12.79,12.71,12.71,153100.0
2012-10-24 15:40:00,12.71,12.71,12.65,12.66,282500.0,12.71,12.71,12.65,12.66,282500.0
2012-10-24 15:50:00,12.66,12.77,12.62,12.71,550500.0,12.66,12.77,12.62,12.71,550500.0
2012-10-25 09:30:00,12.78,12.91,12.54,12.59,812200.0,12.78,12.91,12.54,12.59,812200.0
2012-10-25 09:40:00,12.57,12.58,11.93,12.01,819800.0,12.57,12.58,11.93,12.01,819800.0
2012-10-25 09:50:00,12.01,12.32,11.61,12.27,1089500.0,12.01,12.32,11.61,12.27,1089500.0
2012-10-25 10:00:00,12.27,12.37,12.22,12.35,508200.0,12.27,12.37,12.22,12.35,508200.0
2012-10-25 10:10:00,12.35,12.47,12.35,12.47,499400.0,12.35,12.47,12.35,12.47,499400.0
2012-10-25 10:20:00,12.47,12.52,12.4,12.44,479100.0,12.47,12.52,12.4,12.44,479100.0
2012-10-25 10:30:00,12.44,12.58,12.44,12.53,322100.0,12.44,12.58,12.44,12.53,322100.0
2012-10-25 10:40:00,12.52,12.59,12.44,12.54,281300.0,12.52,12.59,12.44,12.54,281300.0
2012-10-25 10:50:00,12.54,12.55,12.39,12.48,325300.0,12.54,12.55,12.39,12.48,325300.0
2012-10-25 11:00:00,12.49,12.5,12.47,12.5,209400.0,12.49,12.5,12.47,12.5,209400.0
2012-10-25 11:10:00,12.5,12.54,12.49,12.51,222100.0,12.5,12.54,12.49,12.51,222100.0
2012-10-25 11:20:00,12.52,12.55,12.46,12.48,201200.0,12.52,12.55,12.46,12.48,201200.0
2012-10-25 11:30:00,12.48,12.5,12.44,12.49,167500.0,12.48,12.5,12.44,12.49,167500.0
2012-10-25 11:40:00,12.49,12.55,12.48,12.54,230200.0,12.49,12.55,12.48,12.54,230200.0
2012-10-25 11:50:00,12.54,12.64,12.51,12.62,171200.0,12.54,12.64,12.51,12.62,171200.0
2012-10-25 12:00:00,12.62,12.66,12.61,12.66,158600.0,12.62,12.66,12.61,12.66,158600.0
2012-10-25 12:10:00,12.66,12.72,12.66,12.7,170000.0,12.66,12.72,12.66,12.7,170000.0
2012-10-25 12:20:00,12.7,12.73,12.68,12.71,130600.0,12.7,12.73,12.68,12.71,130600.0
2012-10-25 12:30:00,12.71,12.73,12.69,12.71,124600.0,12.71,12.73,12.69,12.71,124600.0
2012-10-25 12:40:00,12.72,12.72,12.59,12.64,218000.0,12.72,12.72,12.59,12.64,218000.0
2012-10-25 12:50:00,12.65,12.7,12.62,12.7,105100.0,12.65,12.7,12.62,12.7,105100.0
2012-10-25 13:00:00,12.7,12.72,12.68,12.7,118200.0,12.7,12.72,12.68,12.7,118200.0
2012-10-25 13:10:00,12.69,12.75,12.69,12.73,121200.0,12.69,12.75,12.69,12.73,121200.0
2012-10-25 13:20:00,12.73,12.77,12.7,12.75,96800.0,12.73,12.77,12.7,12.75,96800.0
2012-10-25 13:30:00,12.75,12.75,12.73,12.74,42300.0,12.75,12.75,12.73,12.74,42300.0
2012-10-25 13:40:00,12.73,12.78,12.73,12.77,157400.0,12.73,12.78,12.73,12.77,157400.0
2012-10-25 13:50:00,12.76,12.77,12.75,12.76,24500.0,12.76,12.77,12.75,12.76,24500.0
2012-10-25 14:00:00,12.75,12.76,12.66,12.7,181700.0,12.75,12.76,12.66,12.7,181700.0
2012-10-25 14:10:00,12.7,12.7,12.63,12.66,117800.0,12.7,12.7,12.63,12.66,117800.0
2012-10-25 14:20:00,12.66,12.73,12.66,12.71,120800.0,12.66,12.73,12.66,12.71,120800.0
2012-10-25 14:30:00,12.71,12.74,12.71,12.73,95500.0,12.71,12.74,12.71,12.73,95500.0
2012-10-25 14:40:00,12.74,12.79,12.73,12.77,77300.0,12.74,12.79,12.73,12.77,77300.0
2012-10-25 14:50:00,12.78,12.79,12.73,12.79,92400.0,12.78,12.79,12.73,12.79,92400.0
2012-10-25 15:00:00,12.78,12.79,12.76,12.77,120300.0,12.78,12.79,12.76,12.77,120300.0
2012-10-25 15:10:00,12.76,12.8,12.76,12.8,130400.0,12.76,12.8,12.76,12.8,130400.0
2012-10-25 15:20:00,12.8,12.81,12.72,12.75,271600.0,12.8,12.81,12.72,12.75,271600.0
2012-10-25 15:30:00,12.75,12.76,12.69,12.69,211100.0,12.75,12.76,12.69,12.69,211100.0
2012-10-25 15:40:00,12.69,12.76,12.69,12.75,299100.0,12.69,12.76,12.69,12.75,299100.0
2012-10-25 15:50:00,12.75,12.78,12.72,12.74,660900.0,12.75,12.78,12.72,12.74,660900.0
2012-10-26 09:30:00,12.39,12.82,12.39,12.79,120900.0,12.39,12.82,12.39,12.79,120900.0
2012-10-26 09:40:00,12.8,12.82,12.78,12.81,49500.0,12.8,12.82,12.78,12.81,49500.0
2012-10-26 09:50:00,12.81,12.84,12.76,12.77,78300.0,12.81,12.84,12.76,12.77,78300.0
2012-10-26 10:00:00,12.77,12.82,12.77,12.81,67700.0,12.77,12.82,12.77,12.81,67700.0
2012-10-26 10:10:00,12.81,12.87,12.8,12.81,57700.0,12.81,12.87,12.8,12.81,57700.0
2012-10-26 10:20:00,12.82,12.83,12.74,12.76,55000.0,12.82,12.83,12.74,12.76,55000.0
2012-10-26 10:30:00,12.75,12.78,12.75,12.77,18100.0,12.75,12.78,12.75,12.77,18100.0
2012-10-26 10:40:00,12.78,12.79,12.73,12.74,35600.0,12.78,12.79,12.73,12.74,35600.0
2012-10-26 10:50:00,12.74,12.76,12.71,12.76,24000.0,12.74,12.76,12.71,12.76,24000.0
2012-10-26 11:00:00,12.76,12.76,12.72,12.73,62000.0,12.76,12.76,12.72,12.73,62000.0
2012-10-26 11:10:00,12.73,12.75,12.73,12.75,37200.0,12.73,12.75,12.73,12.75,37200.0
2012-10-26 11:20:00,12.75,12.75,12.71,12.74,106600.0,12.75,12.75,12.71,12.74,106600.0
2012-10-26 11:30:00,12.74,12.75,12.73,12.74,63900.0,12.74,12.75,12.73,12.74,63900.0
2012-10-26 11:40:00,12.74,12.75,12.7,12.7,24500.0,12.74,12.75,12.7,12.7,24500.0
2012-10-26 11:50:00,12.7,12.72,12.69,12.7,29400.0,12.7,12.72,12.69,12.7,29400.0
2012-10-26 12:00:00,12.7,12.7,12.63,12.67,57500.0,12.7,12.7,12.63,12.67,57500.0
2012-10-26 12:10:00,12.67,12.69,12.67,12.69,20000.0,12.67,12.69,12.67,12.69,20000.0
2012-10-26 12:20:00,12.69,12.76,12.69,12.74,194700.0,12.69,12.76,12.69,12.74,194700.0
2012-10-26 12:30:00,12.75,12.75,12.68,12.69,87900.0,12.75,12.75,12.68,12.69,87900.0
2012-10-26 12:40:00,12.69,12.71,12.61,12.65,176500.0,12.69,12.71,12.61,12.65,176500.0
2012-10-26 12:50:00,12.64,12.69,12.64,12.69,37500.0,12.64,12.69,12.64,12.69,37500.0
2012-10-26 13:00:00,12.69,12.69,12.67,12.69,31500.0,12.69,12.69,12.67,12.69,31500.0
2012-10-26 13:10:00,12.68,12.69,12.68,12.68,5500.0,12.68,12.69,12.68,12.68,5500.0
2012-10-26 13:20:00,12.68,12.71,12.67,12.71,61500.0,12.68,12.71,12.67,12.71,61500.0
2012-10-26 13:30:00,12.71,12.8,12.71,12.79,112500.0,12.71,12.8,12.71,12.79,112500.0
2012-10-26 13:40:00,12.78,12.83,12.78,12.83,65100.0,12.78,12.83,12.78,12.83,65100.0
2012-10-26 13:50:00,12.83,12.83,12.81,12.82,71400.0,12.83,12.83,12.81,12.82,71400.0
2012-10-26 14:00:00,12.82,12.84,12.81,12.82,51900.0,12.82,12.84,12.81,12.82,51900.0
2012-10-26 14:10:00,12.82,12.83,12.78,12.79,71900.0,12.82,12.83,12.78,12.79,71900.0
2012-10-26 14:20:00,12.79,12.79,12.74,12.75,65800.0,12.79,12.79,12.74,12.75,65800.0
2012-10-26 14:30:00,12.76,12.77,12.74,12.76,39600.0,12.76,12.77,12.74,12.76,39600.0
2012-10-26 14:40:00,12.77,12.77,12.75,12.76,27700.0,12.77,12.77,12.75,12.76,27700.0
2012-10-26 14:50:00,12.75,12.78,12.75,12.77,48900.0,12.75,12.78,12.75,12.77,48900.0
2012-10-26 15:00:00,12.76,12.77,12.76,12.77,25400.0,12.76,12.77,12.76,12.77,25400.0
2012-10-26 15:10:00,12.77,12.82,12.76,12.79,87800.0,12.77,12.82,12.76,12.79,87800.0
2012-10-26 15:20:00,12.79,12.8,12.77,12.8,141500.0,12.79,12.8,12.77,12.8,141500.0
2012-10-26 15:30:00,12.79,12.81,12.77,12.77,173500.0,12.79,12.81,12.77,12.77,173500.0
2012-10-26 15:40:00,12.77,12.79,12.77,12.77,431000.0,12.77,12.79,12.77,12.77,431000.0
2012-10-26 15:50:00,12.78,12.81,12.77,12.8,749300.0,12.78,12.81,12.77,12.8,749300.0
2012-10-31 09:30:00,12.79,12.79,12.63,12.73,63700.0,12.79,12.79,12.63,12.73,63700.0
2012-10-31 09:40:00,12.73,12.73,12.67,12.7,31300.0,12.73,12.73,12.67,12.7,31300.0
2012-10-31 09:50:00,12.72,12.75,12.71,12.74,25000.0,12.72,12.75,12.71,12.74,25000.0
2012-10-31 10:00:00,12.73,12.77,12.71,12.73,49000.0,12.73,12.77,12.71,12.73,49000.0
2012-10-31 10:10:00,12.74,12.75,12.71,12.74,37200.0,12.74,12.75,12.71,12.74,37200.0
2012-10-31 10:20:00,12.75,12.77,12.73,12.74,19000.0,12.75,12.77,12.73,12.74,19000.0
2012-10-31 10:30:00,12.74,12.8,12.73,12.75,30600.0,12.74,12.8,12.73,12.75,30600.0
2012-10-31 10:40:00,12.75,12.77,12.7,12.76,42600.0,12.75,12.77,12.7,12.76,42600.0
2012-10-31 10:50:00,12.75,12.75,12.72,12.73,37000.0,12.75,12.75,12.72,12.73,37000.0
2012-10-31 11:00:00,12.74,12.74,12.69,12.69,28800.0,12.74,12.74,12.69,12.69,28800.0
2012-10-31 11:10:00,12.7,12.73,12.69,12.72,21400.0,12.7,12.73,12.69,12.72,21400.0
2012-10-31 11:20:00,12.71,12.73,12.71,12.73,10200.0,12.71,12.73,12.71,12.73,10200.0
2012-10-31 11:30:00,12.73,12.73,12.7,12.71,41800.0,12.73,12.73,12.7,12.71,41800.0
2012-10-31 11:40:00,12.71,12.72,12.7,12.71,18200.0,12.71,12.72,12.7,12.71,18200.0
2012-10-31 11:50:00,12.71,12.71,12.69,12.69,9700.0,12.71,12.71,12.69,12.69,9700.0
2012-10-31 12:00:00,12.7,12.72,12.67,12.67,32200.0,12.7,12.72,12.67,12.67,32200.0
2012-10-31 12:10:00,12.67,12.68,12.65,12.65,25300.0,12.67,12.68,12.65,12.65,25300.0
2012-10-31 12:20:00,12.65,12.66,12.63,12.63,20100.0,12.65,12.66,12.63,12.63,20100.0
2012-10-31 12:30:00,12.63,12.64,12.62,12.63,31100.0,12.63,12.64,12.62,12.63,31100.0
2012-10-31 12:40:00,12.62,12.65,12.62,12.65,14000.0,12.62,12.65,12.62,12.65,14000.0
2012-10-31 12:50:00,12.64,12.65,12.64,12.65,11900.0,12.64,12.65,12.64,12.65,11900.0
2012-10-31 13:00:00,12.64,12.65,12.61,12.63,59100.0,12.64,12.65,12.61,12.63,59100.0
2012-10-31 13:10:00,12.63,12.71,12.63,12.7,41100.0,12.63,12.71,12.63,12.7,41100.0
2012-10-31 13:20:00,12.7,12.7,12.68,12.69,23500.0,12.7,12.7,12.68,12.69,23500.0
2012-10-31 13:30:00,12.69,12.71,12.67,12.68,33000.0,12.69,12.71,12.67,12.68,33000.0
2012-10-31 13:40:00,12.68,12.69,12.67,12.67,21900.0,12.68,12.69,12.67,12.67,21900.0
2012-10-31 13:50:00,12.68,12.68,12.67,12.68,20900.0,12.68,12.68,12.67,12.68,20900.0
2012-10-31 14:00:00,12.67,12.68,12.66,12.68,17000.0,12.67,12.68,12.66,12.68,17000.0
2012-10-31 14:10:00,12.67,12.67,12.66,12.67,12500.0,12.67,12.67,12.66,12.67,12500.0
2012-10-31 14:20:00,12.67,12.67,12.66,12.67,44900.0,12.67,12.67,12.66,12.67,44900.0
2012-10-31 14:30:00,12.67,12.67,12.66,12.67,24200.0,12.67,12.67,12.66,12.67,24200.0
2012-10-31 14:40:00,12.66,12.67,12.66,12.67,19000.0,12.66,12.67,12.66,12.67,19000.0
2012-10-31 14:50:00,12.67,12.67,12.65,12.66,71400.0,12.67,12.67,12.65,12.66,71400.0
2012-10-31 15:00:00,12.67,12.67,12.65,12.67,76500.0,12.67,12.67,12.65,12.67,76500.0
2012-10-31 15:10:00,12.67,12.67,12.63,12.63,251200.0,12.67,12.67,12.63,12.63,251200.0
2012-10-31 15:20:00,12.63,12.64,12.59,12.61,230700.0,12.63,12.64,12.59,12.61,230700.0
2012-10-31 15:30:00,12.61,12.67,12.61,12.67,97300.0,12.61,12.67,12.61,12.67,97300.0
2012-10-31 15:40:00,12.67,12.67,12.61,12.65,168300.0,12.67,12.67,12.61,12.65,168300.0
2012-10-31 15:50:00,12.65,12.66,12.64,12.66,116400.0,12.65,12.66,12.64,12.66,116400.0
2012-11-01 09:30:00,12.77,12.77,12.49,12.65,48600.0,12.77,12.77,12.49,12.65,48600.0
2012-11-01 09:40:00,12.66,12.73,12.64,12.73,52000.0,12.66,12.73,12.64,12.73,52000.0
2012-11-01 09:50:00,12.73,12.81,12.73,12.81,52800.0,12.73,12.81,12.73,12.81,52800.0
2012-11-01 10:00:00,12.81,12.87,12.79,12.85,108000.0,12.81,12.87,12.79,12.85,108000.0
2012-11-01 10:10:00,12.85,12.9,12.84,12.89,66100.0,12.85,12.9,12.84,12.89,66100.0
2012-11-01 10:20:00,12.89,12.94,12.89,12.92,61400.0,12.89,12.94,12.89,12.92,61400.0
2012-11-01 10:30:00,12.91,12.93,12.91,12.91,45400.0,12.91,12.93,12.91,12.91,45400.0
2012-11-01 10:40:00,12.92,12.95,12.91,12.93,85300.0,12.92,12.95,12.91,12.93,85300.0
2012-11-01 10:50:00,12.94,12.94,12.9,12.91,40400.0,12.94,12.94,12.9,12.91,40400.0
2012-11-01 11:00:00,12.91,12.92,12.9,12.91,51400.0,12.91,12.92,12.9,12.91,51400.0
2012-11-01 11:10:00,12.91,12.94,12.9,12.94,36700.0,12.91,12.94,12.9,12.94,36700.0
2012-11-01 11:20:00,12.93,12.99,12.93,12.94,118200.0,12.93,12.99,12.93,12.94,118200.0
2012-11-01 11:30:00,12.95,12.95,12.93,12.94,29000.0,12.95,12.95,12.93,12.94,29000.0
2012-11-01 11:40:00,12.95,12.99,12.94,12.98,121000.0,12.95,12.99,12.94,12.98,121000.0
2012-11-01 11:50:00,12.99,12.99,12.96,12.98,103500.0,12.99,12.99,12.96,12.98,103500.0
2012-11-01 12:00:00,12.98,12.99,12.95,12.96,95600.0,12.98,12.99,12.95,12.96,95600.0
2012-11-01 12:10:00,12.96,12.99,12.94,12.96,122000.0,12.96,12.99,12.94,12.96,122000.0
2012-11-01 12:20:00,12.97,12.99,12.95,12.97,92700.0,12.97,12.99,12.95,12.97,92700.0
2012-11-01 12:30:00,12.96,12.97,12.96,12.96,9200.0,12.96,12.97,12.96,12.96,9200.0
2012-11-01 12:40:00,12.96,12.97,12.95,12.97,54100.0,12.96,12.97,12.95,12.97,54100.0
2012-11-01 12:50:00,12.97,12.98,12.96,12.97,45100.0,12.97,12.98,12.96,12.97,45100.0
2012-11-01 13:00:00,12.96,12.97,12.96,12.96,21800.0,12.96,12.97,12.96,12.96,21800.0
2012-11-01 13:10:00,12.97,12.97,12.96,12.97,19300.0,12.97,12.97,12.96,12.97,19300.0
2012-11-01 13:20:00,12.97,13.0,12.95,12.98,540900.0,12.97,13.0,12.95,12.98,540900.0
2012-11-01 13:30:00,12.99,13.0,12.97,12.99,162200.0,12.99,13.0,12.97,12.99,162200.0
2012-11-01 13:40:00,12.99,13.0,12.98,13.0,46800.0,12.99,13.0,12.98,13.0,46800.0
2012-11-01 13:50:00,13.0,13.0,12.99,13.0,97700.0,13.0,13.0,12.99,13.0,97700.0
2012-11-01 14:00:00,13.0,13.0,12.99,13.0,37200.0,13.0,13.0,12.99,13.0,37200.0
2012-11-01 14:10:00,13.0,13.03,12.99,13.03,88100.0,13.0,13.03,12.99,13.03,88100.0
2012-11-01 14:20:00,13.03,13.05,12.99,13.03,147900.0,13.03,13.05,12.99,13.03,147900.0
2012-11-01 14:30:00,13.03,13.04,13.02,13.04,46700.0,13.03,13.04,13.02,13.04,46700.0
2012-11-01 14:40:00,13.04,13.05,13.03,13.03,27800.0,13.04,13.05,13.03,13.03,27800.0
2012-11-01 14:50:00,13.03,13.05,13.03,13.05,23300.0,13.03,13.05,13.03,13.05,23300.0
2012-11-01 15:00:00,13.05,13.09,13.04,13.09,59500.0,13.05,13.09,13.04,13.09,59500.0
2012-11-01 15:10:00,13.09,13.1,13.05,13.06,89700.0,13.09,13.1,13.05,13.06,89700.0
2012-11-01 15:20:00,13.06,13.08,13.05,13.07,74500.0,13.06,13.08,13.05,13.07,74500.0
2012-11-01 15:30:00,13.07,13.07,13.01,13.02,135900.0,13.07,13.07,13.01,13.02,135900.0
2012-11-01 15:40:00,13.01,13.06,13.01,13.06,97000.0,13.01,13.06,13.01,13.06,97000.0
2012-11-01 15:50:00,13.06,13.1,13.06,13.09,282300.0,13.06,13.1,13.06,13.09,282300.0
2012-11-02 09:30:00,13.11,13.13,13.04,13.09,37100.0,13.11,13.13,13.04,13.09,37100.0
2012-11-02 09:40:00,13.09,13.09,12.99,13.01,112100.0,13.09,13.09,12.99,13.01,112100.0
2012-11-02 09:50:00,13.01,13.06,12.98,13.06,30600.0,13.01,13.06,12.98,13.06,30600.0
2012-11-02 10:00:00,13.06,13.06,13.01,13.02,56300.0,13.06,13.06,13.01,13.02,56300.0
2012-11-02 10:10:00,13.02,13.03,12.95,12.97,37100.0,13.02,13.03,12.95,12.97,37100.0
2012-11-02 10:20:00,12.96,12.98,12.95,12.98,17800.0,12.96,12.98,12.95,12.98,17800.0
2012-11-02 10:30:00,12.98,13.01,12.98,12.99,20600.0,12.98,13.01,12.98,12.99,20600.0
2012-11-02 10:40:00,12.98,13.01,12.96,13.01,32500.0,12.98,13.01,12.96,13.01,32500.0
2012-11-02 10:50:00,13.0,13.03,12.99,13.01,25400.0,13.0,13.03,12.99,13.01,25400.0
2012-11-02 11:00:00,13.0,13.0,12.93,12.95,108500.0,13.0,13.0,12.93,12.95,108500.0
2012-11-02 11:10:00,12.95,12.95,12.94,12.95,13700.0,12.95,12.95,12.94,12.95,13700.0
2012-11-02 11:20:00,12.94,12.95,12.93,12.95,18500.0,12.94,12.95,12.93,12.95,18500.0
2012-11-02 11:30:00,12.94,12.95,12.93,12.95,18200.0,12.94,12.95,12.93,12.95,18200.0
2012-11-02 11:40:00,12.95,12.95,12.93,12.93,28700.0,12.95,12.95,12.93,12.93,28700.0
2012-11-02 11:50:00,12.93,12.98,12.92,12.98,115000.0,12.93,12.98,12.92,12.98,115000.0
2012-11-02 12:00:00,12.98,13.01,12.97,13.01,91900.0,12.98,13.01,12.97,13.01,91900.0
2012-11-02 12:10:00,13.01,13.02,13.0,13.02,26000.0,13.01,13.02,13.0,13.02,26000.0
2012-11-02 12:20:00,13.02,13.04,13.01,13.03,43000.0,13.02,13.04,13.01,13.03,43000.0
2012-11-02 12:30:00,13.03,13.03,13.02,13.03,28800.0,13.03,13.03,13.02,13.03,28800.0
2012-11-02 12:40:00,13.03,13.04,12.99,13.0,41200.0,13.03,13.04,12.99,13.0,41200.0
2012-11-02 12:50:00,13.0,13.02,13.0,13.01,134300.0,13.0,13.02,13.0,13.01,134300.0
2012-11-02 13:00:00,13.01,13.01,13.0,13.0,86800.0,13.01,13.01,13.0,13.0,86800.0
2012-11-02 13:10:00,12.99,13.01,12.98,13.0,162400.0,12.99,13.01,12.98,13.0,162400.0
2012-11-02 13:20:00,13.0,13.04,13.0,13.01,256100.0,13.0,13.04,13.0,13.01,256100.0
2012-11-02 13:30:00,13.0,13.01,12.99,12.99,44800.0,13.0,13.01,12.99,12.99,44800.0
2012-11-02 13:40:00,12.99,13.01,12.99,13.0,17600.0,12.99,13.01,12.99,13.0,17600.0
2012-11-02 13:50:00,13.0,13.0,12.98,13.0,146100.0,13.0,13.0,12.98,13.0,146100.0
2012-11-02 14:00:00,13.0,13.0,12.99,13.0,29000.0,13.0,13.0,12.99,13.0,29000.0
2012-11-02 14:10:00,13.0,13.0,12.96,12.96,76500.0,13.0,13.0,12.96,12.96,76500.0
2012-11-02 14:20:00,12.96,12.99,12.96,12.99,63700.0,12.96,12.99,12.96,12.99,63700.0
2012-11-02 14:30:00,12.98,13.0,12.97,12.98,261800.0,12.98,13.0,12.97,12.98,261800.0
2012-11-02 14:40:00,12.98,12.99,12.97,12.98,66300.0,12.98,12.99,12.97,12.98,66300.0
2012-11-02 14:50:00,12.99,13.01,12.97,13.01,162100.0,12.99,13.01,12.97,13.01,162100.0
2012-11-02 15:00:00,13.01,13.02,13.0,13.01,34200.0,13.01,13.02,13.0,13.01,34200.0
2012-11-02 15:10:00,13.01,13.05,13.0,13.04,108400.0,13.01,13.05,13.0,13.04,108400.0
2012-11-02 15:20:00,13.05,13.06,13.03,13.04,72400.0,13.05,13.06,13.03,13.04,72400.0
2012-11-02 15:30:00,13.04,13.04,13.02,13.03,188000.0,13.04,13.04,13.02,13.03,188000.0
2012-11-02 15:40:00,13.03,13.06,13.02,13.03,168200.0,13.03,13.06,13.02,13.03,168200.0
2012-11-02 15:50:00,13.02,13.04,12.98,13.0,360700.0,13.02,13.04,12.98,13.0,360700.0
2012-11-05 09:30:00,12.91,12.96,12.85,12.93,67700.0,12.91,12.96,12.85,12.93,67700.0
2012-11-05 09:40:00,12.92,12.95,12.84,12.85,98900.0,12.92,12.95,12.84,12.85,98900.0
2012-11-05 09:50:00,12.84,12.86,12.82,12.84,76300.0,12.84,12.86,12.82,12.84,76300.0
2012-11-05 10:00:00,12.84,12.87,12.77,12.78,78400.0,12.84,12.87,12.77,12.78,78400.0
2012-11-05 10:10:00,12.79,12.83,12.78,12.81,302000.0,12.79,12.83,12.78,12.81,302000.0
2012-11-05 10:20:00,12.81,12.81,12.78,12.78,45400.0,12.81,12.81,12.78,12.78,45400.0
2012-11-05 10:30:00,12.78,12.8,12.76,12.78,54100.0,12.78,12.8,12.76,12.78,54100.0
2012-11-05 10:40:00,12.79,12.79,12.77,12.78,12800.0,12.79,12.79,12.77,12.78,12800.0
2012-11-05 10:50:00,12.78,12.79,12.77,12.79,56800.0,12.78,12.79,12.77,12.79,56800.0
2012-11-05 11:00:00,12.79,12.81,12.78,12.78,40700.0,12.79,12.81,12.78,12.78,40700.0
2012-11-05 11:10:00,12.79,12.79,12.78,12.78,8700.0,12.79,12.79,12.78,12.78,8700.0
2012-11-05 11:20:00,12.78,12.79,12.77,12.78,16900.0,12.78,12.79,12.77,12.78,16900.0
2012-11-05 11:30:00,12.78,12.78,12.73,12.75,45200.0,12.78,12.78,12.73,12.75,45200.0
2012-11-05 11:40:00,12.75,12.76,12.72,12.74,31700.0,12.75,12.76,12.72,12.74,31700.0
2012-11-05 11:50:00,12.74,12.75,12.72,12.74,21900.0,12.74,12.75,12.72,12.74,21900.0
2012-11-05 12:00:00,12.74,12.75,12.72,12.75,79700.0,12.74,12.75,12.72,12.75,79700.0
2012-11-05 12:10:00,12.75,12.76,12.74,12.76,20000.0,12.75,12.76,12.74,12.76,20000.0
2012-11-05 12:20:00,12.76,12.76,12.74,12.75,20300.0,12.76,12.76,12.74,12.75,20300.0
2012-11-05 12:30:00,12.74,12.8,12.74,12.79,31600.0,12.74,12.8,12.74,12.79,31600.0
2012-11-05 12:40:00,12.8,12.81,12.78,12.8,42300.0,12.8,12.81,12.78,12.8,42300.0
2012-11-05 12:50:00,12.8,12.82,12.8,12.82,14000.0,12.8,12.82,12.8,12.82,14000.0
2012-11-05 13:00:00,12.82,12.83,12.81,12.83,20600.0,12.82,12.83,12.81,12.83,20600.0
2012-11-05 13:10:00,12.83,12.85,12.79,12.82,86300.0,12.83,12.85,12.79,12.82,86300.0
2012-11-05 13:20:00,12.82,12.82,12.8,12.8,18500.0,12.82,12.82,12.8,12.8,18500.0
2012-11-05 13:30:00,12.8,12.84,12.8,12.84,45200.0,12.8,12.84,12.8,12.84,45200.0
2012-11-05 13:40:00,12.83,12.86,12.83,12.85,149400.0,12.83,12.86,12.83,12.85,149400.0
2012-11-05 13:50:00,12.84,12.85,12.83,12.84,52100.0,12.84,12.85,12.83,12.84,52100.0
2012-11-05 14:00:00,12.85,12.85,12.83,12.83,132200.0,12.85,12.85,12.83,12.83,132200.0
2012-11-05 14:10:00,12.84,12.84,12.83,12.84,20500.0,12.84,12.84,12.83,12.84,20500.0
2012-11-05 14:20:00,12.83,12.84,12.82,12.83,20700.0,12.83,12.84,12.82,12.83,20700.0
2012-11-05 14:30:00,12.82,12.85,12.82,12.83,42800.0,12.82,12.85,12.82,12.83,42800.0
2012-11-05 14:40:00,12.82,12.84,12.82,12.84,18900.0,12.82,12.84,12.82,12.84,18900.0
2012-11-05 14:50:00,12.84,12.85,12.83,12.85,25900.0,12.84,12.85,12.83,12.85,25900.0
2012-11-05 15:00:00,12.84,12.85,12.8,12.8,50300.0,12.84,12.85,12.8,12.8,50300.0
2012-11-05 15:10:00,12.8,12.81,12.79,12.79,36200.0,12.8,12.81,12.79,12.79,36200.0
2012-11-05 15:20:00,12.79,12.8,12.79,12.79,25300.0,12.79,12.8,12.79,12.79,25300.0
2012-11-05 15:30:00,12.79,12.8,12.79,12.8,42000.0,12.79,12.8,12.79,12.8,42000.0
2012-11-05 15:40:00,12.79,12.86,12.79,12.86,181900.0,12.79,12.86,12.79,12.86,181900.0
2012-11-05 15:50:00,12.86,12.87,12.81,12.82,236000.0,12.86,12.87,12.81,12.82,236000.0
2012-11-06 09:30:00,12.93,12.99,12.91,12.94,50800.0,12.93,12.99,12.91,12.94,50800.0
2012-11-06 09:40:00,12.95,12.98,12.91,12.98,53200.0,12.95,12.98,12.91,12.98,53200.0
2012-11-06 09:50:00,12.98,13.02,12.95,13.02,43800.0,12.98,13.02,12.95,13.02,43800.0
2012-11-06 10:00:00,13.01,13.02,12.96,12.96,19800.0,13.01,13.02,12.96,12.96,19800.0
2012-11-06 10:10:00,12.97,12.97,12.91,12.93,27800.0,12.97,12.97,12.91,12.93,27800.0
2012-11-06 10:20:00,12.92,12.96,12.92,12.94,36400.0,12.92,12.96,12.92,12.94,36400.0
2012-11-06 10:30:00,12.94,12.97,12.94,12.96,24200.0,12.94,12.97,12.94,12.96,24200.0
2012-11-06 10:40:00,12.96,12.98,12.95,12.98,53300.0,12.96,12.98,12.95,12.98,53300.0
2012-11-06 10:50:00,12.98,12.98,12.93,12.94,36500.0,12.98,12.98,12.93,12.94,36500.0
2012-11-06 11:00:00,12.94,12.97,12.93,12.94,130700.0,12.94,12.97,12.93,12.94,130700.0
2012-11-06 11:10:00,12.94,12.96,12.93,12.96,21600.0,12.94,12.96,12.93,12.96,21600.0
2012-11-06 11:20:00,12.95,12.96,12.91,12.92,66000.0,12.95,12.96,12.91,12.92,66000.0
2012-11-06 11:30:00,12.91,12.95,12.91,12.95,36900.0,12.91,12.95,12.91,12.95,36900.0
2012-11-06 11:40:00,12.95,12.97,12.94,12.96,80400.0,12.95,12.97,12.94,12.96,80400.0
2012-11-06 11:50:00,12.96,12.97,12.96,12.96,26700.0,12.96,12.97,12.96,12.96,26700.0
2012-11-06 12:00:00,12.97,13.02,12.96,13.02,54600.0,12.97,13.02,12.96,13.02,54600.0
2012-11-06 12:10:00,13.02,13.09,13.02,13.06,134300.0,13.02,13.09,13.02,13.06,134300.0
2012-11-06 12:20:00,13.06,13.11,13.06,13.1,83500.0,13.06,13.11,13.06,13.1,83500.0
2012-11-06 12:30:00,13.1,13.11,13.09,13.1,45600.0,13.1,13.11,13.09,13.1,45600.0
2012-11-06 12:40:00,13.11,13.12,13.09,13.12,64500.0,13.11,13.12,13.09,13.12,64500.0
2012-11-06 12:50:00,13.12,13.15,13.11,13.15,30200.0,13.12,13.15,13.11,13.15,30200.0
2012-11-06 13:00:00,13.15,13.16,13.13,13.15,47800.0,13.15,13.16,13.13,13.15,47800.0
2012-11-06 13:10:00,13.15,13.16,13.13,13.16,45400.0,13.15,13.16,13.13,13.16,45400.0
2012-11-06 13:20:00,13.16,13.2,13.16,13.19,82000.0,13.16,13.2,13.16,13.19,82000.0
2012-11-06 13:30:00,13.19,13.2,13.18,13.19,35700.0,13.19,13.2,13.18,13.19,35700.0
2012-11-06 13:40:00,13.2,13.2,13.19,13.19,14400.0,13.2,13.2,13.19,13.19,14400.0
2012-11-06 13:50:00,13.19,13.22,13.13,13.13,236100.0,13.19,13.22,13.13,13.13,236100.0
2012-11-06 14:00:00,13.13,13.15,13.11,13.15,76400.0,13.13,13.15,13.11,13.15,76400.0
2012-11-06 14:10:00,13.14,13.15,13.14,13.15,12800.0,13.14,13.15,13.14,13.15,12800.0
2012-11-06 14:20:00,13.15,13.15,13.12,13.13,69100.0,13.15,13.15,13.12,13.13,69100.0
2012-11-06 14:30:00,13.13,13.14,13.11,13.11,49200.0,13.13,13.14,13.11,13.11,49200.0
2012-11-06 14:40:00,13.12,13.14,13.11,13.14,144900.0,13.12,13.14,13.11,13.14,144900.0
2012-11-06 14:50:00,13.13,13.15,13.12,13.13,38200.0,13.13,13.15,13.12,13.13,38200.0
2012-11-06 15:00:00,13.13,13.15,13.13,13.14,28900.0,13.13,13.15,13.13,13.14,28900.0
2012-11-06 15:10:00,13.15,13.15,13.1,13.1,85200.0,13.15,13.15,13.1,13.1,85200.0
2012-11-06 15:20:00,13.1,13.11,13.1,13.1,60900.0,13.1,13.11,13.1,13.1,60900.0
2012-11-06 15:30:00,13.1,13.14,13.09,13.14,141400.0,13.1,13.14,13.09,13.14,141400.0
2012-11-06 15:40:00,13.14,13.15,13.12,13.13,207900.0,13.14,13.15,13.12,13.13,207900.0
2012-11-06 15:50:00,13.12,13.13,13.09,13.1,267600.0,13.12,13.13,13.09,13.1,267600.0
2012-11-07 09:30:00,12.98,13.05,12.84,12.86,43900.0,12.98,13.05,12.84,12.86,43900.0
2012-11-07 09:40:00,12.86,12.91,12.81,12.91,51500.0,12.86,12.91,12.81,12.91,51500.0
2012-11-07 09:50:00,12.91,12.92,12.87,12.91,68900.0,12.91,12.92,12.87,12.91,68900.0
2012-11-07 10:00:00,12.9,12.91,12.85,12.87,69900.0,12.9,12.91,12.85,12.87,69900.0
2012-11-07 10:10:00,12.87,12.88,12.8,12.83,52300.0,12.87,12.88,12.8,12.83,52300.0
2012-11-07 10:20:00,12.81,12.85,12.8,12.84,43800.0,12.81,12.85,12.8,12.84,43800.0
2012-11-07 10:30:00,12.84,12.91,12.81,12.91,62600.0,12.84,12.91,12.81,12.91,62600.0
2012-11-07 10:40:00,12.91,12.92,12.87,12.88,33600.0,12.91,12.92,12.87,12.88,33600.0
2012-11-07 10:50:00,12.87,12.87,12.76,12.77,58800.0,12.87,12.87,12.76,12.77,58800.0
2012-11-07 11:00:00,12.78,12.84,12.78,12.81,39700.0,12.78,12.84,12.78,12.81,39700.0
2012-11-07 11:10:00,12.8,12.8,12.76,12.77,25500.0,12.8,12.8,12.76,12.77,25500.0
2012-11-07 11:20:00,12.77,12.79,12.73,12.75,29000.0,12.77,12.79,12.73,12.75,29000.0
2012-11-07 11:30:00,12.76,12.8,12.72,12.8,92400.0,12.76,12.8,12.72,12.8,92400.0
2012-11-07 11:40:00,12.79,12.81,12.77,12.81,49900.0,12.79,12.81,12.77,12.81,49900.0
2012-11-07 11:50:00,12.82,12.83,12.8,12.81,22500.0,12.82,12.83,12.8,12.81,22500.0
2012-11-07 12:00:00,12.81,12.82,12.79,12.79,14400.0,12.81,12.82,12.79,12.79,14400.0
2012-11-07 12:10:00,12.79,12.8,12.75,12.78,35000.0,12.79,12.8,12.75,12.78,35000.0
2012-11-07 12:20:00,12.78,12.8,12.78,12.79,10700.0,12.78,12.8,12.78,12.79,10700.0
2012-11-07 12:30:00,12.79,12.81,12.78,12.79,58200.0,12.79,12.81,12.78,12.79,58200.0
2012-11-07 12:40:00,12.79,12.81,12.78,12.79,42100.0,12.79,12.81,12.78,12.79,42100.0
2012-11-07 12:50:00,12.79,12.8,12.76,12.78,20100.0,12.79,12.8,12.76,12.78,20100.0
2012-11-07 13:00:00,12.78,12.83,12.78,12.82,31100.0,12.78,12.83,12.78,12.82,31100.0
2012-11-07 13:10:00,12.82,12.84,12.8,12.8,18600.0,12.82,12.84,12.8,12.8,18600.0
2012-11-07 13:20:00,12.8,12.84,12.8,12.82,14100.0,12.8,12.84,12.8,12.82,14100.0
2012-11-07 13:30:00,12.82,12.87,12.81,12.87,33500.0,12.82,12.87,12.81,12.87,33500.0
2012-11-07 13:40:00,12.86,12.87,12.83,12.84,27000.0,12.86,12.87,12.83,12.84,27000.0
2012-11-07 13:50:00,12.84,12.85,12.82,12.82,21500.0,12.84,12.85,12.82,12.82,21500.0
2012-11-07 14:00:00,12.83,12.87,12.82,12.87,17100.0,12.83,12.87,12.82,12.87,17100.0
2012-11-07 14:10:00,12.87,12.87,12.82,12.84,164000.0,12.87,12.87,12.82,12.84,164000.0
2012-11-07 14:20:00,12.85,12.86,12.83,12.84,16300.0,12.85,12.86,12.83,12.84,16300.0
2012-11-07 14:30:00,12.84,12.84,12.8,12.8,24400.0,12.84,12.84,12.8,12.8,24400.0
2012-11-07 14:40:00,12.8,12.81,12.79,12.8,15000.0,12.8,12.81,12.79,12.8,15000.0
2012-11-07 14:50:00,12.8,12.85,12.79,12.85,23300.0,12.8,12.85,12.79,12.85,23300.0
2012-11-07 15:00:00,12.85,12.85,12.78,12.8,37900.0,12.85,12.85,12.78,12.8,37900.0
2012-11-07 15:10:00,12.8,12.81,12.78,12.79,38000.0,12.8,12.81,12.78,12.79,38000.0
2012-11-07 15:20:00,12.79,12.85,12.78,12.83,39100.0,12.79,12.85,12.78,12.83,39100.0
2012-11-07 15:30:00,12.83,12.84,12.81,12.83,58900.0,12.83,12.84,12.81,12.83,58900.0
2012-11-07 15:40:00,12.84,12.85,12.81,12.82,71100.0,12.84,12.85,12.81,12.82,71100.0
2012-11-07 15:50:00,12.82,12.85,12.76,12.77,113200.0,12.82,12.85,12.76,12.77,113200.0
2012-11-08 09:30:00,12.75,12.87,12.67,12.71,62400.0,12.75,12.87,12.67,12.71,62400.0
2012-11-08 09:40:00,12.72,12.76,12.7,12.72,22200.0,12.72,12.76,12.7,12.72,22200.0
2012-11-08 09:50:00,12.73,12.73,12.7,12.71,28900.0,12.73,12.73,12.7,12.71,28900.0
2012-11-08 10:00:00,12.71,12.72,12.66,12.67,44100.0,12.71,12.72,12.66,12.67,44100.0
2012-11-08 10:10:00,12.68,12.7,12.66,12.67,23900.0,12.68,12.7,12.66,12.67,23900.0
2012-11-08 10:20:00,12.68,12.7,12.66,12.69,23400.0,12.68,12.7,12.66,12.69,23400.0
2012-11-08 10:30:00,12.7,12.75,12.68,12.74,27700.0,12.7,12.75,12.68,12.74,27700.0
2012-11-08 10:40:00,12.74,12.74,12.69,12.71,42500.0,12.74,12.74,12.69,12.71,42500.0
2012-11-08 10:50:00,12.71,12.73,12.68,12.7,34600.0,12.71,12.73,12.68,12.7,34600.0
2012-11-08 11:00:00,12.71,12.73,12.67,12.7,36600.0,12.71,12.73,12.67,12.7,36600.0
2012-11-08 11:10:00,12.69,12.7,12.66,12.67,37200.0,12.69,12.7,12.66,12.67,37200.0
2012-11-08 11:20:00,12.67,12.69,12.66,12.67,28800.0,12.67,12.69,12.66,12.67,28800.0
2012-11-08 11:30:00,12.67,12.68,12.65,12.67,25600.0,12.67,12.68,12.65,12.67,25600.0
2012-11-08 11:40:00,12.67,12.69,12.66,12.68,11700.0,12.67,12.69,12.66,12.68,11700.0
2012-11-08 11:50:00,12.68,12.68,12.65,12.65,15100.0,12.68,12.68,12.65,12.65,15100.0
2012-11-08 12:00:00,12.66,12.67,12.62,12.62,31700.0,12.66,12.67,12.62,12.62,31700.0
2012-11-08 12:10:00,12.61,12.63,12.6,12.63,22100.0,12.61,12.63,12.6,12.63,22100.0
2012-11-08 12:20:00,12.62,12.65,12.62,12.63,8100.0,12.62,12.65,12.62,12.63,8100.0
2012-11-08 12:30:00,12.63,12.64,12.58,12.6,20100.0,12.63,12.64,12.58,12.6,20100.0
2012-11-08 12:40:00,12.61,12.63,12.59,12.59,13400.0,12.61,12.63,12.59,12.59,13400.0
2012-11-08 12:50:00,12.6,12.6,12.59,12.6,4700.0,12.6,12.6,12.59,12.6,4700.0
2012-11-08 13:00:00,12.6,12.61,12.59,12.6,26100.0,12.6,12.61,12.59,12.6,26100.0
2012-11-08 13:10:00,12.59,12.63,12.58,12.6,39000.0,12.59,12.63,12.58,12.6,39000.0
2012-11-08 13:20:00,12.6,12.62,12.57,12.61,29600.0,12.6,12.62,12.57,12.61,29600.0
2012-11-08 13:30:00,12.61,12.64,12.59,12.62,26400.0,12.61,12.64,12.59,12.62,26400.0
2012-11-08 13:40:00,12.62,12.65,12.61,12.65,10900.0,12.62,12.65,12.61,12.65,10900.0
2012-11-08 13:50:00,12.65,12.69,12.65,12.68,7200.0,12.65,12.69,12.65,12.68,7200.0
2012-11-08 14:00:00,12.69,12.69,12.64,12.65,25400.0,12.69,12.69,12.64,12.65,25400.0
2012-11-08 14:10:00,12.65,12.7,12.64,12.67,34800.0,12.65,12.7,12.64,12.67,34800.0
2012-11-08 14:20:00,12.66,12.67,12.65,12.67,10500.0,12.66,12.67,12.65,12.67,10500.0
2012-11-08 14:30:00,12.67,12.67,12.64,12.64,23100.0,12.67,12.67,12.64,12.64,23100.0
2012-11-08 14:40:00,12.63,12.65,12.63,12.64,17700.0,12.63,12.65,12.63,12.64,17700.0
2012-11-08 14:50:00,12.64,12.65,12.62,12.63,26300.0,12.64,12.65,12.62,12.63,26300.0
2012-11-08 15:00:00,12.63,12.65,12.61,12.65,34300.0,12.63,12.65,12.61,12.65,34300.0
2012-11-08 15:10:00,12.65,12.67,12.63,12.65,59700.0,12.65,12.67,12.63,12.65,59700.0
2012-11-08 15:20:00,12.65,12.66,12.61,12.65,95900.0,12.65,12.66,12.61,12.65,95900.0
2012-11-08 15:30:00,12.65,12.66,12.62,12.64,79400.0,12.65,12.66,12.62,12.64,79400.0
2012-11-08 15:40:00,12.64,12.66,12.63,12.65,156700.0,12.64,12.66,12.63,12.65,156700.0
2012-11-08 15:50:00,12.65,12.66,12.6,12.62,127200.0,12.65,12.66,12.6,12.62,127200.0
2012-11-09 09:30:00,12.6,12.74,12.53,12.6,25900.0,12.6,12.74,12.53,12.6,25900.0
2012-11-09 09:40:00,12.58,12.7,12.57,12.61,27800.0,12.58,12.7,12.57,12.61,27800.0
2012-11-09 09:50:00,12.6,12.62,12.57,12.59,33300.0,12.6,12.62,12.57,12.59,33300.0
2012-11-09 10:00:00,12.57,12.65,12.56,12.65,45000.0,12.57,12.65,12.56,12.65,45000.0
2012-11-09 10:10:00,12.65,12.66,12.61,12.61,20200.0,12.65,12.66,12.61,12.61,20200.0
2012-11-09 10:20:00,12.62,12.65,12.61,12.63,25100.0,12.62,12.65,12.61,12.63,25100.0
2012-11-09 10:30:00,12.64,12.69,12.62,12.66,38500.0,12.64,12.69,12.62,12.66,38500.0
2012-11-09 10:40:00,12.66,12.7,12.65,12.67,41900.0,12.66,12.7,12.65,12.67,41900.0
2012-11-09 10:50:00,12.67,12.72,12.66,12.72,38700.0,12.67,12.72,12.66,12.72,38700.0
2012-11-09 11:00:00,12.72,12.73,12.69,12.7,18100.0,12.72,12.73,12.69,12.7,18100.0
2012-11-09 11:10:00,12.7,12.72,12.69,12.72,18800.0,12.7,12.72,12.69,12.72,18800.0
2012-11-09 11:20:00,12.72,12.72,12.66,12.68,18700.0,12.72,12.72,12.66,12.68,18700.0
2012-11-09 11:30:00,12.68,12.69,12.66,12.69,8900.0,12.68,12.69,12.66,12.69,8900.0
2012-11-09 11:40:00,12.69,12.69,12.68,12.68,17400.0,12.69,12.69,12.68,12.68,17400.0
2012-11-09 11:50:00,12.69,12.72,12.67,12.72,23400.0,12.69,12.72,12.67,12.72,23400.0
2012-11-09 12:00:00,12.72,12.75,12.71,12.71,12200.0,12.72,12.75,12.71,12.71,12200.0
2012-11-09 12:10:00,12.72,12.75,12.72,12.74,12800.0,12.72,12.75,12.72,12.74,12800.0
2012-11-09 12:20:00,12.75,12.75,12.74,12.75,11600.0,12.75,12.75,12.74,12.75,11600.0
2012-11-09 12:30:00,12.75,12.78,12.74,12.75,34000.0,12.75,12.78,12.74,12.75,34000.0
2012-11-09 12:40:00,12.75,12.75,12.73,12.74,12200.0,12.75,12.75,12.73,12.74,12200.0
2012-11-09 12:50:00,12.74,12.74,12.7,12.7,19300.0,12.74,12.74,12.7,12.7,19300.0
2012-11-09 13:00:00,12.7,12.72,12.7,12.71,20600.0,12.7,12.72,12.7,12.71,20600.0
2012-11-09 13:10:00,12.71,12.71,12.63,12.65,43300.0,12.71,12.71,12.63,12.65,43300.0
2012-11-09 13:20:00,12.65,12.66,12.6,12.6,18800.0,12.65,12.66,12.6,12.6,18800.0
2012-11-09 13:30:00,12.6,12.62,12.59,12.6,22500.0,12.6,12.62,12.59,12.6,22500.0
2012-11-09 13:40:00,12.6,12.61,12.58,12.6,15500.0,12.6,12.61,12.58,12.6,15500.0
2012-11-09 13:50:00,12.6,12.64,12.6,12.63,17000.0,12.6,12.64,12.6,12.63,17000.0
2012-11-09 14:00:00,12.63,12.64,12.61,12.62,14300.0,12.63,12.64,12.61,12.62,14300.0
2012-11-09 14:10:00,12.62,12.65,12.62,12.64,15200.0,12.62,12.65,12.62,12.64,15200.0
2012-11-09 14:20:00,12.65,12.67,12.63,12.67,21100.0,12.65,12.67,12.63,12.67,21100.0
2012-11-09 14:30:00,12.67,12.7,12.67,12.67,15100.0,12.67,12.7,12.67,12.67,15100.0
2012-11-09 14:40:00,12.67,12.68,12.66,12.66,12800.0,12.67,12.68,12.66,12.66,12800.0
2012-11-09 14:50:00,12.65,12.66,12.64,12.64,10200.0,12.65,12.66,12.64,12.64,10200.0
2012-11-09 15:00:00,12.65,12.65,12.63,12.65,17900.0,12.65,12.65,12.63,12.65,17900.0
2012-11-09 15:10:00,12.65,12.67,12.63,12.64,25400.0,12.65,12.67,12.63,12.64,25400.0
2012-11-09 15:20:00,12.65,12.67,12.63,12.63,36900.0,12.65,12.67,12.63,12.63,36900.0
2012-11-09 15:30:00,12.63,12.63,12.57,12.58,92400.0,12.63,12.63,12.57,12.58,92400.0
2012-11-09 15:40:00,12.58,12.63,12.58,12.6,94700.0,12.58,12.63,12.58,12.6,94700.0
2012-11-09 15:50:00,12.61,12.62,12.57,12.61,101500.0,12.61,12.62,12.57,12.61,101500.0
2012-11-12 09:30:00,12.68,12.75,12.61,12.62,9100.0,12.68,12.75,12.61,12.62,9100.0
2012-11-12 09:40:00,12.62,12.63,12.6,12.62,27200.0,12.62,12.63,12.6,12.62,27200.0
2012-11-12 09:50:00,12.63,12.63,12.58,12.59,25000.0,12.63,12.63,12.58,12.59,25000.0
2012-11-12 10:00:00,12.59,12.6,12.57,12.57,19800.0,12.59,12.6,12.57,12.57,19800.0
2012-11-12 10:10:00,12.58,12.58,12.54,12.56,44700.0,12.58,12.58,12.54,12.56,44700.0
2012-11-12 10:20:00,12.55,12.56,12.53,12.55,64500.0,12.55,12.56,12.53,12.55,64500.0
2012-11-12 10:30:00,12.54,12.58,12.54,12.58,20500.0,12.54,12.58,12.54,12.58,20500.0
2012-11-12 10:40:00,12.58,12.59,12.56,12.59,38000.0,12.58,12.59,12.56,12.59,38000.0
2012-11-12 10:50:00,12.59,12.59,12.56,12.57,22800.0,12.59,12.59,12.56,12.57,22800.0
2012-11-12 11:00:00,12.57,12.58,12.56,12.58,51200.0,12.57,12.58,12.56,12.58,51200.0
2012-11-12 11:10:00,12.58,12.58,12.56,12.57,12400.0,12.58,12.58,12.56,12.57,12400.0
2012-11-12 11:20:00,12.56,12.57,12.56,12.57,10300.0,12.56,12.57,12.56,12.57,10300.0
2012-11-12 11:30:00,12.57,12.57,12.56,12.57,10900.0,12.57,12.57,12.56,12.57,10900.0
2012-11-12 11:40:00,12.57,12.57,12.55,12.57,30500.0,12.57,12.57,12.55,12.57,30500.0
2012-11-12 11:50:00,12.57,12.57,12.56,12.56,6900.0,12.57,12.57,12.56,12.56,6900.0
2012-11-12 12:00:00,12.56,12.57,12.56,12.57,3700.0,12.56,12.57,12.56,12.57,3700.0
2012-11-12 12:10:00,12.56,12.57,12.55,12.56,23700.0,12.56,12.57,12.55,12.56,23700.0
2012-11-12 12:20:00,12.56,12.59,12.56,12.59,15300.0,12.56,12.59,12.56,12.59,15300.0
2012-11-12 12:30:00,12.59,12.59,12.58,12.59,10100.0,12.59,12.59,12.58,12.59,10100.0
2012-11-12 12:40:00,12.59,12.61,12.58,12.6,45800.0,12.59,12.61,12.58,12.6,45800.0
2012-11-12 12:50:00,12.6,12.6,12.59,12.6,7400.0,12.6,12.6,12.59,12.6,7400.0
2012-11-12 13:00:00,12.6,12.64,12.59,12.62,63400.0,12.6,12.64,12.59,12.62,63400.0
2012-11-12 13:10:00,12.63,12.65,12.63,12.65,8400.0,12.63,12.65,12.63,12.65,8400.0
2012-11-12 13:20:00,12.65,12.65,12.64,12.64,3800.0,12.65,12.65,12.64,12.64,3800.0
2012-11-12 13:30:00,12.64,12.65,12.61,12.61,34800.0,12.64,12.65,12.61,12.61,34800.0
2012-11-12 13:40:00,12.62,12.62,12.58,12.58,37300.0,12.62,12.62,12.58,12.58,37300.0
2012-11-12 13:50:00,12.59,12.59,12.58,12.58,13500.0,12.59,12.59,12.58,12.58,13500.0
2012-11-12 14:00:00,12.58,12.58,12.56,12.57,36900.0,12.58,12.58,12.56,12.57,36900.0
2012-11-12 14:10:00,12.57,12.58,12.56,12.58,25200.0,12.57,12.58,12.56,12.58,25200.0
2012-11-12 14:20:00,12.58,12.59,12.56,12.56,38100.0,12.58,12.59,12.56,12.56,38100.0
2012-11-12 14:30:00,12.57,12.57,12.52,12.52,17800.0,12.57,12.57,12.52,12.52,17800.0
2012-11-12 14:40:00,12.51,12.53,12.5,12.53,14900.0,12.51,12.53,12.5,12.53,14900.0
2012-11-12 14:50:00,12.53,12.54,12.52,12.54,22400.0,12.53,12.54,12.52,12.54,22400.0
2012-11-12 15:00:00,12.54,12.55,12.53,12.55,17900.0,12.54,12.55,12.53,12.55,17900.0
2012-11-12 15:10:00,12.54,12.55,12.51,12.52,50100.0,12.54,12.55,12.51,12.52,50100.0
2012-11-12 15:20:00,12.52,12.6,12.51,12.6,92900.0,12.52,12.6,12.51,12.6,92900.0
2012-11-12 15:30:00,12.6,12.61,12.59,12.6,71500.0,12.6,12.61,12.59,12.6,71500.0
2012-11-12 15:40:00,12.6,12.6,12.53,12.53,90100.0,12.6,12.6,12.53,12.53,90100.0
2012-11-12 15:50:00,12.53,12.55,12.53,12.54,112800.0,12.53,12.55,12.53,12.54,112800.0
2012-11-13 09:30:00,12.48,12.49,12.44,12.46,20600.0,12.48,12.49,12.44,12.46,20600.0
2012-11-13 09:40:00,12.46,12.53,12.46,12.52,36800.0,12.46,12.53,12.46,12.52,36800.0
2012-11-13 09:50:00,12.52,12.53,12.47,12.52,54700.0,12.52,12.53,12.47,12.52,54700.0
2012-11-13 10:00:00,12.52,12.53,12.47,12.49,43400.0,12.52,12.53,12.47,12.49,43400.0
2012-11-13 10:10:00,12.5,12.54,12.48,12.48,22300.0,12.5,12.54,12.48,12.48,22300.0
2012-11-13 10:20:00,12.48,12.49,12.46,12.47,75100.0,12.48,12.49,12.46,12.47,75100.0
2012-11-13 10:30:00,12.46,12.51,12.46,12.49,56700.0,12.46,12.51,12.46,12.49,56700.0
2012-11-13 10:40:00,12.49,12.5,12.45,12.5,142400.0,12.49,12.5,12.45,12.5,142400.0
2012-11-13 10:50:00,12.5,12.59,12.49,12.57,39800.0,12.5,12.59,12.49,12.57,39800.0
2012-11-13 11:00:00,12.57,12.61,12.57,12.6,39900.0,12.57,12.61,12.57,12.6,39900.0
2012-11-13 11:10:00,12.6,12.6,12.58,12.6,14000.0,12.6,12.6,12.58,12.6,14000.0
2012-11-13 11:20:00,12.6,12.62,12.6,12.61,41900.0,12.6,12.62,12.6,12.61,41900.0
2012-11-13 11:30:00,12.61,12.62,12.57,12.58,37800.0,12.61,12.62,12.57,12.58,37800.0
2012-11-13 11:40:00,12.57,12.58,12.56,12.57,40800.0,12.57,12.58,12.56,12.57,40800.0
2012-11-13 11:50:00,12.58,12.59,12.56,12.59,41300.0,12.58,12.59,12.56,12.59,41300.0
2012-11-13 12:00:00,12.59,12.6,12.57,12.58,34100.0,12.59,12.6,12.57,12.58,34100.0
2012-11-13 12:10:00,12.57,12.58,12.56,12.58,15100.0,12.57,12.58,12.56,12.58,15100.0
2012-11-13 12:20:00,12.57,12.58,12.56,12.57,14600.0,12.57,12.58,12.56,12.57,14600.0
2012-11-13 12:30:00,12.56,12.57,12.55,12.56,22300.0,12.56,12.57,12.55,12.56,22300.0
2012-11-13 12:40:00,12.56,12.59,12.56,12.58,21600.0,12.56,12.59,12.56,12.58,21600.0
2012-11-13 12:50:00,12.58,12.6,12.58,12.6,12500.0,12.58,12.6,12.58,12.6,12500.0
2012-11-13 13:00:00,12.59,12.62,12.59,12.61,31300.0,12.59,12.62,12.59,12.61,31300.0
2012-11-13 13:10:00,12.61,12.64,12.61,12.63,20200.0,12.61,12.64,12.61,12.63,20200.0
2012-11-13 13:20:00,12.64,12.65,12.63,12.65,40300.0,12.64,12.65,12.63,12.65,40300.0
2012-11-13 13:30:00,12.65,12.67,12.64,12.64,66000.0,12.65,12.67,12.64,12.64,66000.0
2012-11-13 13:40:00,12.65,12.68,12.64,12.68,29100.0,12.65,12.68,12.64,12.68,29100.0
2012-11-13 13:50:00,12.67,12.69,12.67,12.68,22900.0,12.67,12.69,12.67,12.68,22900.0
2012-11-13 14:00:00,12.68,12.69,12.67,12.68,41800.0,12.68,12.69,12.67,12.68,41800.0
2012-11-13 14:10:00,12.68,12.68,12.67,12.68,18600.0,12.68,12.68,12.67,12.68,18600.0
2012-11-13 14:20:00,12.68,12.68,12.67,12.67,14700.0,12.68,12.68,12.67,12.67,14700.0
2012-11-13 14:30:00,12.67,12.68,12.64,12.65,35800.0,12.67,12.68,12.64,12.65,35800.0
2012-11-13 14:40:00,12.65,12.66,12.64,12.65,42700.0,12.65,12.66,12.64,12.65,42700.0
2012-11-13 14:50:00,12.65,12.65,12.64,12.65,19900.0,12.65,12.65,12.64,12.65,19900.0
2012-11-13 15:00:00,12.65,12.65,12.61,12.62,45500.0,12.65,12.65,12.61,12.62,45500.0
2012-11-13 15:10:00,12.62,12.62,12.6,12.61,22700.0,12.62,12.62,12.6,12.61,22700.0
2012-11-13 15:20:00,12.6,12.61,12.59,12.6,52800.0,12.6,12.61,12.59,12.6,52800.0
2012-11-13 15:30:00,12.59,12.61,12.58,12.59,82400.0,12.59,12.61,12.58,12.59,82400.0
2012-11-13 15:40:00,12.59,12.6,12.56,12.57,29300.0,12.59,12.6,12.56,12.57,29300.0
2012-11-13 15:50:00,12.57,12.57,12.55,12.57,91200.0,12.57,12.57,12.55,12.57,91200.0
2012-11-14 09:30:00,12.62,12.68,12.54,12.61,33700.0,12.62,12.68,12.54,12.61,33700.0
2012-11-14 09:40:00,12.63,12.63,12.58,12.62,18500.0,12.63,12.63,12.58,12.62,18500.0
2012-11-14 09:50:00,12.61,12.63,12.58,12.59,43000.0,12.61,12.63,12.58,12.59,43000.0
2012-11-14 10:00:00,12.59,12.6,12.58,12.6,26400.0,12.59,12.6,12.58,12.6,26400.0
2012-11-14 10:10:00,12.6,12.6,12.53,12.55,49900.0,12.6,12.6,12.53,12.55,49900.0
2012-11-14 10:20:00,12.56,12.57,12.51,12.51,23600.0,12.56,12.57,12.51,12.51,23600.0
2012-11-14 10:30:00,12.51,12.53,12.48,12.5,28300.0,12.51,12.53,12.48,12.5,28300.0
2012-11-14 10:40:00,12.49,12.49,12.47,12.47,24300.0,12.49,12.49,12.47,12.47,24300.0
2012-11-14 10:50:00,12.47,12.48,12.45,12.47,18100.0,12.47,12.48,12.45,12.47,18100.0
2012-11-14 11:00:00,12.47,12.5,12.46,12.5,74100.0,12.47,12.5,12.46,12.5,74100.0
2012-11-14 11:10:00,12.51,12.54,12.51,12.54,36000.0,12.51,12.54,12.51,12.54,36000.0
2012-11-14 11:20:00,12.54,12.54,12.51,12.53,22400.0,12.54,12.54,12.51,12.53,22400.0
2012-11-14 11:30:00,12.53,12.54,12.5,12.51,24800.0,12.53,12.54,12.5,12.51,24800.0
2012-11-14 11:40:00,12.52,12.54,12.51,12.54,4300.0,12.52,12.54,12.51,12.54,4300.0
2012-11-14 11:50:00,12.54,12.55,12.53,12.55,8200.0,12.54,12.55,12.53,12.55,8200.0
2012-11-14 12:00:00,12.54,12.54,12.5,12.5,11800.0,12.54,12.54,12.5,12.5,11800.0
2012-11-14 12:10:00,12.5,12.5,12.48,12.49,26200.0,12.5,12.5,12.48,12.49,26200.0
2012-11-14 12:20:00,12.49,12.5,12.47,12.48,22500.0,12.49,12.5,12.47,12.48,22500.0
2012-11-14 12:30:00,12.48,12.49,12.46,12.46,13300.0,12.48,12.49,12.46,12.46,13300.0
2012-11-14 12:40:00,12.46,12.48,12.45,12.47,42000.0,12.46,12.48,12.45,12.47,42000.0
2012-11-14 12:50:00,12.47,12.47,12.46,12.46,10700.0,12.47,12.47,12.46,12.46,10700.0
2012-11-14 13:00:00,12.46,12.48,12.46,12.46,16900.0,12.46,12.48,12.46,12.46,16900.0
2012-11-14 13:10:00,12.46,12.47,12.45,12.47,5600.0,12.46,12.47,12.45,12.47,5600.0
2012-11-14 13:20:00,12.47,12.52,12.47,12.5,54600.0,12.47,12.52,12.47,12.5,54600.0
2012-11-14 13:30:00,12.49,12.52,12.48,12.5,22600.0,12.49,12.52,12.48,12.5,22600.0
2012-11-14 13:40:00,12.51,12.53,12.48,12.5,23200.0,12.51,12.53,12.48,12.5,23200.0
2012-11-14 13:50:00,12.5,12.5,12.49,12.5,9800.0,12.5,12.5,12.49,12.5,9800.0
2012-11-14 14:00:00,12.5,12.52,12.48,12.49,19000.0,12.5,12.52,12.48,12.49,19000.0
2012-11-14 14:10:00,12.49,12.49,12.43,12.44,34000.0,12.49,12.49,12.43,12.44,34000.0
2012-11-14 14:20:00,12.44,12.46,12.44,12.45,32100.0,12.44,12.46,12.44,12.45,32100.0
2012-11-14 14:30:00,12.45,12.46,12.43,12.43,10900.0,12.45,12.46,12.43,12.43,10900.0
2012-11-14 14:40:00,12.43,12.44,12.42,12.44,26800.0,12.43,12.44,12.42,12.44,26800.0
2012-11-14 14:50:00,12.44,12.44,12.42,12.43,20200.0,12.44,12.44,12.42,12.43,20200.0
2012-11-14 15:00:00,12.43,12.43,12.41,12.43,111200.0,12.43,12.43,12.41,12.43,111200.0
2012-11-14 15:10:00,12.43,12.44,12.41,12.44,81400.0,12.43,12.44,12.41,12.44,81400.0
2012-11-14 15:20:00,12.44,12.47,12.43,12.46,63100.0,12.44,12.47,12.43,12.46,63100.0
2012-11-14 15:30:00,12.46,12.48,12.45,12.46,62400.0,12.46,12.48,12.45,12.46,62400.0
2012-11-14 15:40:00,12.46,12.46,12.4,12.41,198500.0,12.46,12.46,12.4,12.41,198500.0
2012-11-14 15:50:00,12.42,12.43,12.38,12.43,147900.0,12.42,12.43,12.38,12.43,147900.0
2012-11-15 09:30:00,12.4,12.63,12.32,12.41,39000.0,12.4,12.63,12.32,12.41,39000.0
2012-11-15 09:40:00,12.41,12.41,12.31,12.33,87700.0,12.41,12.41,12.31,12.33,87700.0
2012-11-15 09:50:00,12.33,12.34,12.23,12.26,62700.0,12.33,12.34,12.23,12.26,62700.0
2012-11-15 10:00:00,12.26,12.36,12.22,12.32,90000.0,12.26,12.36,12.22,12.32,90000.0
2012-11-15 10:10:00,12.32,12.36,12.29,12.33,51400.0,12.32,12.36,12.29,12.33,51400.0
2012-11-15 10:20:00,12.32,12.32,12.28,12.29,52900.0,12.32,12.32,12.28,12.29,52900.0
2012-11-15 10:30:00,12.29,12.3,12.28,12.29,23700.0,12.29,12.3,12.28,12.29,23700.0
2012-11-15 10:40:00,12.29,12.29,12.25,12.27,54300.0,12.29,12.29,12.25,12.27,54300.0
2012-11-15 10:50:00,12.27,12.31,12.26,12.28,37500.0,12.27,12.31,12.26,12.28,37500.0
2012-11-15 11:00:00,12.28,12.28,12.25,12.25,36800.0,12.28,12.28,12.25,12.25,36800.0
2012-11-15 11:10:00,12.25,12.29,12.25,12.27,26100.0,12.25,12.29,12.25,12.27,26100.0
2012-11-15 11:20:00,12.27,12.32,12.27,12.3,29100.0,12.27,12.32,12.27,12.3,29100.0
2012-11-15 11:30:00,12.3,12.34,12.3,12.33,28100.0,12.3,12.34,12.3,12.33,28100.0
2012-11-15 11:40:00,12.32,12.33,12.29,12.31,21600.0,12.32,12.33,12.29,12.31,21600.0
2012-11-15 11:50:00,12.32,12.32,12.28,12.31,136600.0,12.32,12.32,12.28,12.31,136600.0
2012-11-15 12:00:00,12.3,12.3,12.28,12.28,20500.0,12.3,12.3,12.28,12.28,20500.0
2012-11-15 12:10:00,12.28,12.3,12.28,12.29,59400.0,12.28,12.3,12.28,12.29,59400.0
2012-11-15 12:20:00,12.29,12.29,12.27,12.28,52900.0,12.29,12.29,12.27,12.28,52900.0
2012-11-15 12:30:00,12.28,12.37,12.28,12.35,93100.0,12.28,12.37,12.28,12.35,93100.0
2012-11-15 12:40:00,12.36,12.36,12.31,12.32,36600.0,12.36,12.36,12.31,12.32,36600.0
2012-11-15 12:50:00,12.31,12.32,12.3,12.3,13000.0,12.31,12.32,12.3,12.3,13000.0
2012-11-15 13:00:00,12.31,12.33,12.3,12.33,48900.0,12.31,12.33,12.3,12.33,48900.0
2012-11-15 13:10:00,12.32,12.35,12.32,12.34,33800.0,12.32,12.35,12.32,12.34,33800.0
2012-11-15 13:20:00,12.34,12.36,12.33,12.36,21200.0,12.34,12.36,12.33,12.36,21200.0
2012-11-15 13:30:00,12.36,12.37,12.34,12.37,23200.0,12.36,12.37,12.34,12.37,23200.0
2012-11-15 13:40:00,12.36,12.39,12.36,12.37,22700.0,12.36,12.39,12.36,12.37,22700.0
2012-11-15 13:50:00,12.37,12.4,12.36,12.36,52300.0,12.37,12.4,12.36,12.36,52300.0
2012-11-15 14:00:00,12.36,12.38,12.34,12.36,111600.0,12.36,12.38,12.34,12.36,111600.0
2012-11-15 14:10:00,12.36,12.38,12.34,12.37,131100.0,12.36,12.38,12.34,12.37,131100.0
2012-11-15 14:20:00,12.36,12.39,12.35,12.39,157300.0,12.36,12.39,12.35,12.39,157300.0
2012-11-15 14:30:00,12.38,12.39,12.36,12.37,99800.0,12.38,12.39,12.36,12.37,99800.0
2012-11-15 14:40:00,12.37,12.4,12.36,12.4,41700.0,12.37,12.4,12.36,12.4,41700.0
2012-11-15 14:50:00,12.4,12.41,12.37,12.37,92000.0,12.4,12.41,12.37,12.37,92000.0
2012-11-15 15:00:00,12.38,12.38,12.25,12.29,148400.0,12.38,12.38,12.25,12.29,148400.0
2012-11-15 15:10:00,12.28,12.3,12.27,12.28,60400.0,12.28,12.3,12.27,12.28,60400.0
2012-11-15 15:20:00,12.28,12.28,12.23,12.24,106300.0,12.28,12.28,12.23,12.24,106300.0
2012-11-15 15:30:00,12.24,12.25,12.22,12.22,162700.0,12.24,12.25,12.22,12.22,162700.0
2012-11-15 15:40:00,12.23,12.31,12.22,12.28,226600.0,12.23,12.31,12.22,12.28,226600.0
2012-11-15 15:50:00,12.28,12.31,12.24,12.25,344100.0,12.28,12.31,12.24,12.25,344100.0
2012-11-16 09:30:00,12.3,12.49,12.2,12.29,27900.0,12.3,12.49,12.2,12.29,27900.0
2012-11-16 09:40:00,12.29,12.29,12.23,12.24,56300.0,12.29,12.29,12.23,12.24,56300.0
2012-11-16 09:50:00,12.24,12.26,12.21,12.24,22600.0,12.24,12.26,12.21,12.24,22600.0
2012-11-16 10:00:00,12.24,12.26,12.21,12.22,53300.0,12.24,12.26,12.21,12.22,53300.0
2012-11-16 10:10:00,12.22,12.22,12.15,12.19,39500.0,12.22,12.22,12.15,12.19,39500.0
2012-11-16 10:20:00,12.2,12.23,12.19,12.23,25800.0,12.2,12.23,12.19,12.23,25800.0
2012-11-16 10:30:00,12.23,12.28,12.22,12.28,33300.0,12.23,12.28,12.22,12.28,33300.0
2012-11-16 10:40:00,12.27,12.29,12.24,12.24,24200.0,12.27,12.29,12.24,12.24,24200.0
2012-11-16 10:50:00,12.24,12.25,12.22,12.23,15600.0,12.24,12.25,12.22,12.23,15600.0
2012-11-16 11:00:00,12.23,12.25,12.21,12.21,18100.0,12.23,12.25,12.21,12.21,18100.0
2012-11-16 11:10:00,12.21,12.23,12.21,12.23,28000.0,12.21,12.23,12.21,12.23,28000.0
2012-11-16 11:20:00,12.23,12.23,12.19,12.2,40800.0,12.23,12.23,12.19,12.2,40800.0
2012-11-16 11:30:00,12.2,12.24,12.19,12.24,66000.0,12.2,12.24,12.19,12.24,66000.0
2012-11-16 11:40:00,12.24,12.31,12.23,12.29,49400.0,12.24,12.31,12.23,12.29,49400.0
2012-11-16 11:50:00,12.29,12.32,12.28,12.31,67600.0,12.29,12.32,12.28,12.31,67600.0
2012-11-16 12:00:00,12.31,12.34,12.3,12.33,42400.0,12.31,12.34,12.3,12.33,42400.0
2012-11-16 12:10:00,12.32,12.36,12.31,12.36,36300.0,12.32,12.36,12.31,12.36,36300.0
2012-11-16 12:20:00,12.36,12.38,12.34,12.38,55200.0,12.36,12.38,12.34,12.38,55200.0
2012-11-16 12:30:00,12.38,12.38,12.37,12.38,20100.0,12.38,12.38,12.37,12.38,20100.0
2012-11-16 12:40:00,12.38,12.4,12.37,12.39,29400.0,12.38,12.4,12.37,12.39,29400.0
2012-11-16 12:50:00,12.38,12.39,12.37,12.37,31900.0,12.38,12.39,12.37,12.37,31900.0
2012-11-16 13:00:00,12.37,12.39,12.37,12.39,12900.0,12.37,12.39,12.37,12.39,12900.0
2012-11-16 13:10:00,12.38,12.4,12.36,12.36,43600.0,12.38,12.4,12.36,12.36,43600.0
2012-11-16 13:20:00,12.36,12.4,12.36,12.4,54500.0,12.36,12.4,12.36,12.4,54500.0
2012-11-16 13:30:00,12.39,12.4,12.38,12.39,31700.0,12.39,12.4,12.38,12.39,31700.0
2012-11-16 13:40:00,12.38,12.39,12.38,12.38,14000.0,12.38,12.39,12.38,12.38,14000.0
2012-11-16 13:50:00,12.38,12.4,12.38,12.4,7300.0,12.38,12.4,12.38,12.4,7300.0
2012-11-16 14:00:00,12.4,12.4,12.38,12.38,22500.0,12.4,12.4,12.38,12.38,22500.0
2012-11-16 14:10:00,12.39,12.39,12.36,12.37,40900.0,12.39,12.39,12.36,12.37,40900.0
2012-11-16 14:20:00,12.37,12.38,12.34,12.34,22800.0,12.37,12.38,12.34,12.34,22800.0
2012-11-16 14:30:00,12.35,12.35,12.33,12.34,37300.0,12.35,12.35,12.33,12.34,37300.0
2012-11-16 14:40:00,12.35,12.38,12.35,12.36,26800.0,12.35,12.38,12.35,12.36,26800.0
2012-11-16 14:50:00,12.36,12.37,12.36,12.37,15000.0,12.36,12.37,12.36,12.37,15000.0
2012-11-16 15:00:00,12.37,12.37,12.35,12.36,24900.0,12.37,12.37,12.35,12.36,24900.0
2012-11-16 15:10:00,12.36,12.39,12.35,12.38,47300.0,12.36,12.39,12.35,12.38,47300.0
2012-11-16 15:20:00,12.38,12.39,12.37,12.38,46100.0,12.38,12.39,12.37,12.38,46100.0
2012-11-16 15:30:00,12.38,12.44,12.38,12.43,61200.0,12.38,12.44,12.38,12.43,61200.0
2012-11-16 15:40:00,12.42,12.44,12.4,12.4,56400.0,12.42,12.44,12.4,12.4,56400.0
2012-11-16 15:50:00,12.4,12.43,12.38,12.41,186000.0,12.4,12.43,12.38,12.41,186000.0
2012-11-19 09:30:00,12.56,12.62,12.49,12.62,39100.0,12.56,12.62,12.49,12.62,39100.0
2012-11-19 09:40:00,12.62,12.64,12.58,12.61,43800.0,12.62,12.64,12.58,12.61,43800.0
2012-11-19 09:50:00,12.59,12.61,12.57,12.58,18000.0,12.59,12.61,12.57,12.58,18000.0
2012-11-19 10:00:00,12.59,12.6,12.53,12.55,23200.0,12.59,12.6,12.53,12.55,23200.0
2012-11-19 10:10:00,12.55,12.59,12.54,12.59,16100.0,12.55,12.59,12.54,12.59,16100.0
2012-11-19 10:20:00,12.59,12.6,12.55,12.55,9300.0,12.59,12.6,12.55,12.55,9300.0
2012-11-19 10:30:00,12.55,12.58,12.54,12.57,19300.0,12.55,12.58,12.54,12.57,19300.0
2012-11-19 10:40:00,12.56,12.61,12.56,12.6,15400.0,12.56,12.61,12.56,12.6,15400.0
2012-11-19 10:50:00,12.6,12.6,12.56,12.57,10200.0,12.6,12.6,12.56,12.57,10200.0
2012-11-19 11:00:00,12.57,12.6,12.57,12.59,38400.0,12.57,12.6,12.57,12.59,38400.0
2012-11-19 11:10:00,12.59,12.61,12.58,12.58,48800.0,12.59,12.61,12.58,12.58,48800.0
2012-11-19 11:20:00,12.57,12.58,12.57,12.58,6400.0,12.57,12.58,12.57,12.58,6400.0
2012-11-19 11:30:00,12.58,12.58,12.54,12.57,31800.0,12.58,12.58,12.54,12.57,31800.0
2012-11-19 11:40:00,12.57,12.58,12.57,12.58,14400.0,12.57,12.58,12.57,12.58,14400.0
2012-11-19 11:50:00,12.58,12.58,12.56,12.58,22900.0,12.58,12.58,12.56,12.58,22900.0
2012-11-19 12:00:00,12.58,12.6,12.57,12.59,17600.0,12.58,12.6,12.57,12.59,17600.0
2012-11-19 12:10:00,12.59,12.62,12.59,12.61,6800.0,12.59,12.62,12.59,12.61,6800.0
2012-11-19 12:20:00,12.6,12.63,12.6,12.61,19900.0,12.6,12.63,12.6,12.61,19900.0
2012-11-19 12:30:00,12.62,12.65,12.62,12.63,19800.0,12.62,12.65,12.62,12.63,19800.0
2012-11-19 12:40:00,12.63,12.64,12.62,12.63,6600.0,12.63,12.64,12.62,12.63,6600.0
2012-11-19 12:50:00,12.63,12.65,12.63,12.65,7900.0,12.63,12.65,12.63,12.65,7900.0
2012-11-19 13:00:00,12.65,12.65,12.63,12.64,7300.0,12.65,12.65,12.63,12.64,7300.0
2012-11-19 13:10:00,12.63,12.64,12.63,12.63,6400.0,12.63,12.64,12.63,12.63,6400.0
2012-11-19 13:20:00,12.63,12.65,12.62,12.62,24500.0,12.63,12.65,12.62,12.62,24500.0
2012-11-19 13:30:00,12.62,12.63,12.62,12.63,4900.0,12.62,12.63,12.62,12.63,4900.0
2012-11-19 13:40:00,12.63,12.63,12.62,12.62,12600.0,12.63,12.63,12.62,12.62,12600.0
2012-11-19 13:50:00,12.62,12.63,12.62,12.62,8600.0,12.62,12.63,12.62,12.62,8600.0
2012-11-19 14:00:00,12.63,12.65,12.62,12.65,18200.0,12.63,12.65,12.62,12.65,18200.0
2012-11-19 14:10:00,12.64,12.67,12.64,12.67,30400.0,12.64,12.67,12.64,12.67,30400.0
2012-11-19 14:20:00,12.67,12.68,12.66,12.68,11800.0,12.67,12.68,12.66,12.68,11800.0
2012-11-19 14:30:00,12.68,12.68,12.66,12.67,20500.0,12.68,12.68,12.66,12.67,20500.0
2012-11-19 14:40:00,12.67,12.71,12.67,12.71,29700.0,12.67,12.71,12.67,12.71,29700.0
2012-11-19 14:50:00,12.71,12.72,12.69,12.71,25600.0,12.71,12.72,12.69,12.71,25600.0
2012-11-19 15:00:00,12.71,12.71,12.7,12.71,11700.0,12.71,12.71,12.7,12.71,11700.0
2012-11-19 15:10:00,12.71,12.73,12.68,12.69,75300.0,12.71,12.73,12.68,12.69,75300.0
2012-11-19 15:20:00,12.69,12.71,12.68,12.71,40400.0,12.69,12.71,12.68,12.71,40400.0
2012-11-19 15:30:00,12.71,12.71,12.69,12.7,76800.0,12.71,12.71,12.69,12.7,76800.0
2012-11-19 15:40:00,12.69,12.7,12.66,12.66,72100.0,12.69,12.7,12.66,12.66,72100.0
2012-11-19 15:50:00,12.66,12.7,12.64,12.67,375600.0,12.66,12.7,12.64,12.67,375600.0
2012-11-20 09:30:00,12.66,12.73,12.59,12.71,23100.0,12.66,12.73,12.59,12.71,23100.0
2012-11-20 09:40:00,12.69,12.7,12.62,12.63,29200.0,12.69,12.7,12.62,12.63,29200.0
2012-11-20 09:50:00,12.63,12.63,12.61,12.63,12400.0,12.63,12.63,12.61,12.63,12400.0
2012-11-20 10:00:00,12.63,12.64,12.59,12.61,20500.0,12.63,12.64,12.59,12.61,20500.0
2012-11-20 10:10:00,12.6,12.64,12.6,12.63,11300.0,12.6,12.64,12.6,12.63,11300.0
2012-11-20 10:20:00,12.63,12.63,12.58,12.59,29700.0,12.63,12.63,12.58,12.59,29700.0
2012-11-20 10:30:00,12.6,12.62,12.58,12.61,8900.0,12.6,12.62,12.58,12.61,8900.0
2012-11-20 10:40:00,12.61,12.62,12.6,12.61,10400.0,12.61,12.62,12.6,12.61,10400.0
2012-11-20 10:50:00,12.61,12.61,12.56,12.57,18000.0,12.61,12.61,12.56,12.57,18000.0
2012-11-20 11:00:00,12.56,12.58,12.55,12.58,20800.0,12.56,12.58,12.55,12.58,20800.0
2012-11-20 11:10:00,12.57,12.59,12.56,12.58,16700.0,12.57,12.59,12.56,12.58,16700.0
2012-11-20 11:20:00,12.59,12.6,12.58,12.58,13500.0,12.59,12.6,12.58,12.58,13500.0
2012-11-20 11:30:00,12.59,12.59,12.57,12.57,16200.0,12.59,12.59,12.57,12.57,16200.0
2012-11-20 11:40:00,12.57,12.59,12.57,12.57,19100.0,12.57,12.59,12.57,12.57,19100.0
2012-11-20 11:50:00,12.57,12.63,12.57,12.62,37300.0,12.57,12.63,12.57,12.62,37300.0
2012-11-20 12:00:00,12.62,12.63,12.62,12.63,23600.0,12.62,12.63,12.62,12.63,23600.0
2012-11-20 12:10:00,12.63,12.65,12.63,12.64,20500.0,12.63,12.65,12.63,12.64,20500.0
2012-11-20 12:20:00,12.63,12.65,12.62,12.64,24200.0,12.63,12.65,12.62,12.64,24200.0
2012-11-20 12:30:00,12.64,12.65,12.63,12.63,16900.0,12.64,12.65,12.63,12.63,16900.0
2012-11-20 12:40:00,12.63,12.65,12.63,12.65,16800.0,12.63,12.65,12.63,12.65,16800.0
2012-11-20 12:50:00,12.64,12.68,12.64,12.68,44000.0,12.64,12.68,12.64,12.68,44000.0
2012-11-20 13:00:00,12.68,12.68,12.65,12.66,67200.0,12.68,12.68,12.65,12.66,67200.0
2012-11-20 13:10:00,12.65,12.65,12.61,12.62,37700.0,12.65,12.65,12.61,12.62,37700.0
2012-11-20 13:20:00,12.62,12.64,12.62,12.63,30200.0,12.62,12.64,12.62,12.63,30200.0
2012-11-20 13:30:00,12.63,12.68,12.63,12.68,66400.0,12.63,12.68,12.63,12.68,66400.0
2012-11-20 13:40:00,12.68,12.69,12.67,12.69,58600.0,12.68,12.69,12.67,12.69,58600.0
2012-11-20 13:50:00,12.69,12.71,12.68,12.71,37500.0,12.69,12.71,12.68,12.71,37500.0
2012-11-20 14:00:00,12.71,12.71,12.67,12.67,27900.0,12.71,12.71,12.67,12.67,27900.0
2012-11-20 14:10:00,12.67,12.68,12.65,12.66,40000.0,12.67,12.68,12.65,12.66,40000.0
2012-11-20 14:20:00,12.65,12.7,12.65,12.69,36600.0,12.65,12.7,12.65,12.69,36600.0
2012-11-20 14:30:00,12.69,12.7,12.67,12.68,21200.0,12.69,12.7,12.67,12.68,21200.0
2012-11-20 14:40:00,12.67,12.68,12.66,12.67,27600.0,12.67,12.68,12.66,12.67,27600.0
2012-11-20 14:50:00,12.67,12.68,12.65,12.65,19500.0,12.67,12.68,12.65,12.65,19500.0
2012-11-20 15:00:00,12.65,12.67,12.64,12.67,19800.0,12.65,12.67,12.64,12.67,19800.0
2012-11-20 15:10:00,12.67,12.67,12.66,12.66,39200.0,12.67,12.67,12.66,12.66,39200.0
2012-11-20 15:20:00,12.66,12.66,12.63,12.63,34300.0,12.66,12.66,12.63,12.63,34300.0
2012-11-20 15:30:00,12.64,12.67,12.63,12.66,65900.0,12.64,12.67,12.63,12.66,65900.0
2012-11-20 15:40:00,12.66,12.67,12.65,12.66,38300.0,12.66,12.67,12.65,12.66,38300.0
2012-11-20 15:50:00,12.66,12.68,12.64,12.68,197700.0,12.66,12.68,12.64,12.68,197700.0
2012-11-21 09:30:00,12.71,12.76,12.64,12.76,21800.0,12.71,12.76,12.64,12.76,21800.0
2012-11-21 09:40:00,12.76,12.8,12.72,12.77,76800.0,12.76,12.8,12.72,12.77,76800.0
2012-11-21 09:50:00,12.76,12.77,12.73,12.74,33100.0,12.76,12.77,12.73,12.74,33100.0
2012-11-21 10:00:00,12.74,12.75,12.71,12.73,27000.0,12.74,12.75,12.71,12.73,27000.0
2012-11-21 10:10:00,12.73,12.74,12.71,12.74,51800.0,12.73,12.74,12.71,12.74,51800.0
2012-11-21 10:20:00,12.74,12.78,12.74,12.77,82100.0,12.74,12.78,12.74,12.77,82100.0
2012-11-21 10:30:00,12.78,12.82,12.78,12.82,34600.0,12.78,12.82,12.78,12.82,34600.0
2012-11-21 10:40:00,12.82,12.84,12.79,12.82,108800.0,12.82,12.84,12.79,12.82,108800.0
2012-11-21 10:50:00,12.83,12.86,12.82,12.84,38500.0,12.83,12.86,12.82,12.84,38500.0
2012-11-21 11:00:00,12.84,12.85,12.82,12.82,142000.0,12.84,12.85,12.82,12.82,142000.0
2012-11-21 11:10:00,12.82,12.82,12.79,12.79,40500.0,12.82,12.82,12.79,12.79,40500.0
2012-11-21 11:20:00,12.79,12.79,12.78,12.78,12200.0,12.79,12.79,12.78,12.78,12200.0
2012-11-21 11:30:00,12.79,12.79,12.74,12.74,55000.0,12.79,12.79,12.74,12.74,55000.0
2012-11-21 11:40:00,12.74,12.76,12.74,12.75,13400.0,12.74,12.76,12.74,12.75,13400.0
2012-11-21 11:50:00,12.74,12.76,12.74,12.75,14700.0,12.74,12.76,12.74,12.75,14700.0
2012-11-21 12:00:00,12.75,12.75,12.73,12.74,30700.0,12.75,12.75,12.73,12.74,30700.0
2012-11-21 12:10:00,12.74,12.77,12.74,12.77,15200.0,12.74,12.77,12.74,12.77,15200.0
2012-11-21 12:20:00,12.77,12.79,12.76,12.79,11000.0,12.77,12.79,12.76,12.79,11000.0
2012-11-21 12:30:00,12.79,12.79,12.77,12.79,25700.0,12.79,12.79,12.77,12.79,25700.0
2012-11-21 12:40:00,12.78,12.79,12.78,12.78,4400.0,12.78,12.79,12.78,12.78,4400.0
2012-11-21 12:50:00,12.78,12.79,12.78,12.79,15400.0,12.78,12.79,12.78,12.79,15400.0
2012-11-21 13:00:00,12.78,12.78,12.77,12.77,7400.0,12.78,12.78,12.77,12.77,7400.0
2012-11-21 13:10:00,12.77,12.78,12.77,12.78,27700.0,12.77,12.78,12.77,12.78,27700.0
2012-11-21 13:20:00,12.78,12.78,12.77,12.77,1600.0,12.78,12.78,12.77,12.77,1600.0
2012-11-21 13:30:00,12.78,12.8,12.77,12.8,11800.0,12.78,12.8,12.77,12.8,11800.0
2012-11-21 13:40:00,12.79,12.8,12.79,12.79,17900.0,12.79,12.8,12.79,12.79,17900.0
2012-11-21 13:50:00,12.79,12.86,12.79,12.83,71200.0,12.79,12.86,12.79,12.83,71200.0
2012-11-21 14:00:00,12.83,12.86,12.81,12.85,91300.0,12.83,12.86,12.81,12.85,91300.0
2012-11-21 14:10:00,12.86,12.93,12.86,12.91,106700.0,12.86,12.93,12.86,12.91,106700.0
2012-11-21 14:20:00,12.9,12.95,12.9,12.95,63000.0,12.9,12.95,12.9,12.95,63000.0
2012-11-21 14:30:00,12.94,12.96,12.94,12.95,34700.0,12.94,12.96,12.94,12.95,34700.0
2012-11-21 14:40:00,12.95,12.95,12.94,12.95,19200.0,12.95,12.95,12.94,12.95,19200.0
2012-11-21 14:50:00,12.95,12.95,12.93,12.93,33700.0,12.95,12.95,12.93,12.93,33700.0
2012-11-21 15:00:00,12.93,12.97,12.93,12.96,75400.0,12.93,12.97,12.93,12.96,75400.0
2012-11-21 15:10:00,12.96,12.96,12.95,12.95,25700.0,12.96,12.96,12.95,12.95,25700.0
2012-11-21 15:20:00,12.96,12.96,12.89,12.89,78500.0,12.96,12.96,12.89,12.89,78500.0
2012-11-21 15:30:00,12.9,12.9,12.89,12.89,47200.0,12.9,12.9,12.89,12.89,47200.0
2012-11-21 15:40:00,12.89,12.91,12.89,12.9,43800.0,12.89,12.91,12.89,12.9,43800.0
2012-11-21 15:50:00,12.91,12.92,12.9,12.9,140700.0,12.91,12.92,12.9,12.9,140700.0
2012-11-23 09:30:00,12.9,12.96,12.86,12.92,26000.0,12.9,12.96,12.86,12.92,26000.0
2012-11-23 09:40:00,12.92,12.97,12.88,12.97,40600.0,12.92,12.97,12.88,12.97,40600.0
2012-11-23 09:50:00,12.95,12.98,12.94,12.97,15000.0,12.95,12.98,12.94,12.97,15000.0
2012-11-23 10:00:00,12.97,12.99,12.96,12.98,20500.0,12.97,12.99,12.96,12.98,20500.0
2012-11-23 10:10:00,12.97,13.0,12.97,12.99,48600.0,12.97,13.0,12.97,12.99,48600.0
2012-11-23 10:20:00,12.99,13.06,12.99,13.03,32600.0,12.99,13.06,12.99,13.03,32600.0
2012-11-23 10:30:00,13.03,13.04,13.01,13.02,14100.0,13.03,13.04,13.01,13.02,14100.0
2012-11-23 10:40:00,13.02,13.03,12.97,12.98,58800.0,13.02,13.03,12.97,12.98,58800.0
2012-11-23 10:50:00,12.98,13.01,12.98,12.99,7000.0,12.98,13.01,12.98,12.99,7000.0
2012-11-23 11:00:00,12.98,12.99,12.98,12.98,8200.0,12.98,12.99,12.98,12.98,8200.0
2012-11-23 11:10:00,12.97,12.98,12.96,12.97,18800.0,12.97,12.98,12.96,12.97,18800.0
2012-11-23 11:20:00,12.97,12.98,12.97,12.97,3900.0,12.97,12.98,12.97,12.97,3900.0
2012-11-23 11:30:00,12.98,12.99,12.98,12.98,6900.0,12.98,12.99,12.98,12.98,6900.0
2012-11-23 11:40:00,12.98,12.98,12.95,12.96,8700.0,12.98,12.98,12.95,12.96,8700.0
2012-11-23 11:50:00,12.95,12.97,12.94,12.96,9400.0,12.95,12.97,12.94,12.96,9400.0
2012-11-23 12:00:00,12.97,12.97,12.96,12.97,9000.0,12.97,12.97,12.96,12.97,9000.0
2012-11-23 12:10:00,12.97,12.97,12.93,12.96,40400.0,12.97,12.97,12.93,12.96,40400.0
2012-11-23 12:20:00,12.96,12.96,12.93,12.96,43900.0,12.96,12.96,12.93,12.96,43900.0
2012-11-23 12:30:00,12.96,13.02,12.96,13.01,69100.0,12.96,13.02,12.96,13.01,69100.0
2012-11-23 12:40:00,13.01,13.03,12.98,12.99,97300.0,13.01,13.03,12.98,12.99,97300.0
2012-11-23 12:50:00,12.98,13.02,12.98,13.01,105400.0,12.98,13.02,12.98,13.01,105400.0
2012-11-26 09:30:00,12.96,12.97,12.89,12.9,40700.0,12.96,12.97,12.89,12.9,40700.0
2012-11-26 09:40:00,12.89,12.97,12.89,12.93,88200.0,12.89,12.97,12.89,12.93,88200.0
2012-11-26 09:50:00,12.93,12.96,12.93,12.95,36600.0,12.93,12.96,12.93,12.95,36600.0
2012-11-26 10:00:00,12.94,12.95,12.92,12.95,12500.0,12.94,12.95,12.92,12.95,12500.0
2012-11-26 10:10:00,12.96,12.96,12.89,12.9,41100.0,12.96,12.96,12.89,12.9,41100.0
2012-11-26 10:20:00,12.9,12.9,12.87,12.87,43100.0,12.9,12.9,12.87,12.87,43100.0
2012-11-26 10:30:00,12.87,12.89,12.85,12.89,29000.0,12.87,12.89,12.85,12.89,29000.0
2012-11-26 10:40:00,12.89,12.92,12.89,12.9,36700.0,12.89,12.92,12.89,12.9,36700.0
2012-11-26 10:50:00,12.91,12.91,12.84,12.85,35500.0,12.91,12.91,12.84,12.85,35500.0
2012-11-26 11:00:00,12.85,12.86,12.81,12.82,20300.0,12.85,12.86,12.81,12.82,20300.0
2012-11-26 11:10:00,12.82,12.85,12.78,12.85,62900.0,12.82,12.85,12.78,12.85,62900.0
2012-11-26 11:20:00,12.85,12.89,12.84,12.89,12100.0,12.85,12.89,12.84,12.89,12100.0
2012-11-26 11:30:00,12.88,12.93,12.88,12.93,24700.0,12.88,12.93,12.88,12.93,24700.0
2012-11-26 11:40:00,12.93,12.94,12.92,12.93,31700.0,12.93,12.94,12.92,12.93,31700.0
2012-11-26 11:50:00,12.93,12.95,12.89,12.89,75300.0,12.93,12.95,12.89,12.89,75300.0
2012-11-26 12:00:00,12.89,12.89,12.84,12.85,115800.0,12.89,12.89,12.84,12.85,115800.0
2012-11-26 12:10:00,12.85,12.86,12.84,12.86,21000.0,12.85,12.86,12.84,12.86,21000.0
2012-11-26 12:20:00,12.86,12.86,12.85,12.86,26900.0,12.86,12.86,12.85,12.86,26900.0
2012-11-26 12:30:00,12.86,12.86,12.84,12.85,17500.0,12.86,12.86,12.84,12.85,17500.0
2012-11-26 12:40:00,12.85,12.86,12.81,12.83,42700.0,12.85,12.86,12.81,12.83,42700.0
2012-11-26 12:50:00,12.83,12.84,12.81,12.82,88500.0,12.83,12.84,12.81,12.82,88500.0
2012-11-26 13:00:00,12.82,12.83,12.8,12.82,25400.0,12.82,12.83,12.8,12.82,25400.0
2012-11-26 13:10:00,12.82,12.85,12.81,12.85,29000.0,12.82,12.85,12.81,12.85,29000.0
2012-11-26 13:20:00,12.85,12.86,12.84,12.86,10300.0,12.85,12.86,12.84,12.86,10300.0
2012-11-26 13:30:00,12.86,12.86,12.85,12.86,11200.0,12.86,12.86,12.85,12.86,11200.0
2012-11-26 13:40:00,12.86,12.86,12.82,12.83,29200.0,12.86,12.86,12.82,12.83,29200.0
2012-11-26 13:50:00,12.83,12.84,12.82,12.82,20200.0,12.83,12.84,12.82,12.82,20200.0
2012-11-26 14:00:00,12.83,12.83,12.79,12.83,30400.0,12.83,12.83,12.79,12.83,30400.0
2012-11-26 14:10:00,12.84,12.84,12.83,12.84,15900.0,12.84,12.84,12.83,12.84,15900.0
2012-11-26 14:20:00,12.83,12.85,12.83,12.85,24600.0,12.83,12.85,12.83,12.85,24600.0
2012-11-26 14:30:00,12.84,12.88,12.84,12.88,25000.0,12.84,12.88,12.84,12.88,25000.0
2012-11-26 14:40:00,12.88,12.89,12.88,12.89,23600.0,12.88,12.89,12.88,12.89,23600.0
2012-11-26 14:50:00,12.89,12.92,12.88,12.92,52500.0,12.89,12.92,12.88,12.92,52500.0
2012-11-26 15:00:00,12.92,12.95,12.92,12.95,30600.0,12.92,12.95,12.92,12.95,30600.0
2012-11-26 15:10:00,12.95,12.96,12.94,12.95,45600.0,12.95,12.96,12.94,12.95,45600.0
2012-11-26 15:20:00,12.94,12.95,12.91,12.95,129900.0,12.94,12.95,12.91,12.95,129900.0
2012-11-26 15:30:00,12.95,12.97,12.94,12.96,40500.0,12.95,12.97,12.94,12.96,40500.0
2012-11-26 15:40:00,12.97,12.97,12.96,12.97,59100.0,12.97,12.97,12.96,12.97,59100.0
2012-11-26 15:50:00,12.96,12.97,12.95,12.96,89800.0,12.96,12.97,12.95,12.96,89800.0
2012-11-27 09:30:00,12.9,12.96,12.69,12.74,103400.0,12.9,12.96,12.69,12.74,103400.0
2012-11-27 09:40:00,12.75,12.86,12.75,12.86,19000.0,12.75,12.86,12.75,12.86,19000.0
2012-11-27 09:50:00,12.87,12.89,12.82,12.86,27300.0,12.87,12.89,12.82,12.86,27300.0
2012-11-27 10:00:00,12.86,12.86,12.78,12.8,23300.0,12.86,12.86,12.78,12.8,23300.0
2012-11-27 10:10:00,12.8,12.82,12.78,12.78,18900.0,12.8,12.82,12.78,12.78,18900.0
2012-11-27 10:20:00,12.78,12.79,12.75,12.76,46600.0,12.78,12.79,12.75,12.76,46600.0
2012-11-27 10:30:00,12.77,12.8,12.75,12.79,12900.0,12.77,12.8,12.75,12.79,12900.0
2012-11-27 10:40:00,12.79,12.81,12.78,12.81,20400.0,12.79,12.81,12.78,12.81,20400.0
2012-11-27 10:50:00,12.82,12.83,12.8,12.8,9700.0,12.82,12.83,12.8,12.8,9700.0
2012-11-27 11:00:00,12.81,12.83,12.8,12.82,10400.0,12.81,12.83,12.8,12.82,10400.0
2012-11-27 11:10:00,12.82,12.84,12.81,12.82,35400.0,12.82,12.84,12.81,12.82,35400.0
2012-11-27 11:20:00,12.82,12.82,12.81,12.82,5800.0,12.82,12.82,12.81,12.82,5800.0
2012-11-27 11:30:00,12.82,12.86,12.81,12.86,20900.0,12.82,12.86,12.81,12.86,20900.0
2012-11-27 11:40:00,12.87,12.87,12.85,12.85,11400.0,12.87,12.87,12.85,12.85,11400.0
2012-11-27 11:50:00,12.85,12.88,12.85,12.86,28800.0,12.85,12.88,12.85,12.86,28800.0
2012-11-27 12:00:00,12.87,12.88,12.86,12.86,10100.0,12.87,12.88,12.86,12.86,10100.0
2012-11-27 12:10:00,12.86,12.87,12.84,12.84,7500.0,12.86,12.87,12.84,12.84,7500.0
2012-11-27 12:20:00,12.85,12.85,12.83,12.83,11900.0,12.85,12.85,12.83,12.83,11900.0
2012-11-27 12:30:00,12.84,12.84,12.82,12.84,15300.0,12.84,12.84,12.82,12.84,15300.0
2012-11-27 12:40:00,12.85,12.86,12.83,12.85,11200.0,12.85,12.86,12.83,12.85,11200.0
2012-11-27 12:50:00,12.85,12.86,12.84,12.84,5200.0,12.85,12.86,12.84,12.84,5200.0
2012-11-27 13:00:00,12.84,12.85,12.82,12.84,11500.0,12.84,12.85,12.82,12.84,11500.0
2012-11-27 13:10:00,12.84,12.85,12.82,12.85,5900.0,12.84,12.85,12.82,12.85,5900.0
2012-11-27 13:20:00,12.85,12.85,12.83,12.85,12500.0,12.85,12.85,12.83,12.85,12500.0
2012-11-27 13:30:00,12.85,12.87,12.85,12.86,12100.0,12.85,12.87,12.85,12.86,12100.0
2012-11-27 13:40:00,12.87,12.9,12.87,12.88,18700.0,12.87,12.9,12.87,12.88,18700.0
2012-11-27 13:50:00,12.88,12.88,12.87,12.87,12100.0,12.88,12.88,12.87,12.87,12100.0
2012-11-27 14:00:00,12.88,12.88,12.86,12.87,32100.0,12.88,12.88,12.86,12.87,32100.0
2012-11-27 14:10:00,12.88,12.9,12.88,12.89,50900.0,12.88,12.9,12.88,12.89,50900.0
2012-11-27 14:20:00,12.88,12.89,12.83,12.83,27800.0,12.88,12.89,12.83,12.83,27800.0
2012-11-27 14:30:00,12.84,12.86,12.83,12.84,27800.0,12.84,12.86,12.83,12.84,27800.0
2012-11-27 14:40:00,12.84,12.85,12.82,12.82,36100.0,12.84,12.85,12.82,12.82,36100.0
2012-11-27 14:50:00,12.83,12.85,12.82,12.85,9000.0,12.83,12.85,12.82,12.85,9000.0
2012-11-27 15:00:00,12.84,12.86,12.84,12.85,25300.0,12.84,12.86,12.84,12.85,25300.0
2012-11-27 15:10:00,12.84,12.85,12.83,12.83,40800.0,12.84,12.85,12.83,12.83,40800.0
2012-11-27 15:20:00,12.83,12.84,12.81,12.84,68400.0,12.83,12.84,12.81,12.84,68400.0
2012-11-27 15:30:00,12.84,12.84,12.81,12.82,22500.0,12.84,12.84,12.81,12.82,22500.0
2012-11-27 15:40:00,12.82,12.83,12.81,12.81,54900.0,12.82,12.83,12.81,12.81,54900.0
2012-11-27 15:50:00,12.82,12.82,12.78,12.79,64700.0,12.82,12.82,12.78,12.79,64700.0
2012-11-28 09:30:00,12.71,12.88,12.68,12.69,37400.0,12.71,12.88,12.68,12.69,37400.0
2012-11-28 09:40:00,12.68,12.68,12.6,12.6,44000.0,12.68,12.68,12.6,12.6,44000.0
2012-11-28 09:50:00,12.6,12.66,12.59,12.63,36300.0,12.6,12.66,12.59,12.63,36300.0
2012-11-28 10:00:00,12.63,12.63,12.54,12.57,59400.0,12.63,12.63,12.54,12.57,59400.0
2012-11-28 10:10:00,12.57,12.62,12.57,12.62,50100.0,12.57,12.62,12.57,12.62,50100.0
2012-11-28 10:20:00,12.62,12.73,12.62,12.66,74800.0,12.62,12.73,12.62,12.66,74800.0
2012-11-28 10:30:00,12.66,12.71,12.66,12.7,71300.0,12.66,12.71,12.66,12.7,71300.0
2012-11-28 10:40:00,12.71,12.71,12.68,12.68,17500.0,12.71,12.71,12.68,12.68,17500.0
2012-11-28 10:50:00,12.68,12.69,12.64,12.64,68900.0,12.68,12.69,12.64,12.64,68900.0
2012-11-28 11:00:00,12.65,12.66,12.64,12.66,30600.0,12.65,12.66,12.64,12.66,30600.0
2012-11-28 11:10:00,12.66,12.71,12.65,12.71,66700.0,12.66,12.71,12.65,12.71,66700.0
2012-11-28 11:20:00,12.71,12.72,12.7,12.71,17000.0,12.71,12.72,12.7,12.71,17000.0
2012-11-28 11:30:00,12.72,12.72,12.67,12.69,40000.0,12.72,12.72,12.67,12.69,40000.0
2012-11-28 11:40:00,12.69,12.69,12.68,12.69,15000.0,12.69,12.69,12.68,12.69,15000.0
2012-11-28 11:50:00,12.69,12.72,12.67,12.72,12300.0,12.69,12.72,12.67,12.72,12300.0
2012-11-28 12:00:00,12.71,12.74,12.7,12.72,62800.0,12.71,12.74,12.7,12.72,62800.0
2012-11-28 12:10:00,12.71,12.79,12.71,12.79,82100.0,12.71,12.79,12.71,12.79,82100.0
2012-11-28 12:20:00,12.79,12.8,12.77,12.79,15700.0,12.79,12.8,12.77,12.79,15700.0
2012-11-28 12:30:00,12.8,12.83,12.79,12.82,20200.0,12.8,12.83,12.79,12.82,20200.0
2012-11-28 12:40:00,12.82,12.83,12.81,12.81,5400.0,12.82,12.83,12.81,12.81,5400.0
2012-11-28 12:50:00,12.8,12.81,12.79,12.81,69400.0,12.8,12.81,12.79,12.81,69400.0
2012-11-28 13:00:00,12.81,12.81,12.79,12.79,6200.0,12.81,12.81,12.79,12.79,6200.0
2012-11-28 13:10:00,12.8,12.83,12.79,12.82,13100.0,12.8,12.83,12.79,12.82,13100.0
2012-11-28 13:20:00,12.82,12.83,12.81,12.83,13900.0,12.82,12.83,12.81,12.83,13900.0
2012-11-28 13:30:00,12.83,12.86,12.83,12.83,57100.0,12.83,12.86,12.83,12.83,57100.0
2012-11-28 13:40:00,12.84,12.85,12.83,12.84,13900.0,12.84,12.85,12.83,12.84,13900.0
2012-11-28 13:50:00,12.85,12.85,12.83,12.84,7200.0,12.85,12.85,12.83,12.84,7200.0
2012-11-28 14:00:00,12.84,12.84,12.81,12.82,7100.0,12.84,12.84,12.81,12.82,7100.0
2012-11-28 14:10:00,12.81,12.82,12.81,12.82,8300.0,12.81,12.82,12.81,12.82,8300.0
2012-11-28 14:20:00,12.81,12.82,12.8,12.8,5600.0,12.81,12.82,12.8,12.8,5600.0
2012-11-28 14:30:00,12.81,12.84,12.8,12.82,35300.0,12.81,12.84,12.8,12.82,35300.0
2012-11-28 14:40:00,12.83,12.85,12.83,12.85,13400.0,12.83,12.85,12.83,12.85,13400.0
2012-11-28 14:50:00,12.85,12.86,12.84,12.86,18500.0,12.85,12.86,12.84,12.86,18500.0
2012-11-28 15:00:00,12.85,12.89,12.85,12.88,64300.0,12.85,12.89,12.85,12.88,64300.0
2012-11-28 15:10:00,12.89,12.91,12.88,12.91,42800.0,12.89,12.91,12.88,12.91,42800.0
2012-11-28 15:20:00,12.9,12.95,12.9,12.95,54300.0,12.9,12.95,12.9,12.95,54300.0
2012-11-28 15:30:00,12.95,12.97,12.94,12.96,62900.0,12.95,12.97,12.94,12.96,62900.0
2012-11-28 15:40:00,12.96,12.98,12.95,12.96,66900.0,12.96,12.98,12.95,12.96,66900.0
2012-11-28 15:50:00,12.96,12.98,12.95,12.97,129000.0,12.96,12.98,12.95,12.97,129000.0
2012-11-29 09:30:00,12.98,13.03,12.96,12.98,38300.0,12.98,13.03,12.96,12.98,38300.0
2012-11-29 09:40:00,12.99,12.99,12.93,12.94,58900.0,12.99,12.99,12.93,12.94,58900.0
2012-11-29 09:50:00,12.95,12.97,12.92,12.96,27800.0,12.95,12.97,12.92,12.96,27800.0
2012-11-29 10:00:00,12.97,12.99,12.91,12.92,24500.0,12.97,12.99,12.91,12.92,24500.0
2012-11-29 10:10:00,12.92,12.96,12.91,12.94,55500.0,12.92,12.96,12.91,12.94,55500.0
2012-11-29 10:20:00,12.94,12.98,12.93,12.95,59100.0,12.94,12.98,12.93,12.95,59100.0
2012-11-29 10:30:00,12.94,12.95,12.91,12.92,46200.0,12.94,12.95,12.91,12.92,46200.0
2012-11-29 10:40:00,12.91,12.96,12.91,12.96,42400.0,12.91,12.96,12.91,12.96,42400.0
2012-11-29 10:50:00,12.96,12.99,12.96,12.97,44000.0,12.96,12.99,12.96,12.97,44000.0
2012-11-29 11:00:00,12.96,12.98,12.94,12.96,209100.0,12.96,12.98,12.94,12.96,209100.0
2012-11-29 11:10:00,12.96,12.99,12.96,12.98,15600.0,12.96,12.99,12.96,12.98,15600.0
2012-11-29 11:20:00,12.97,12.97,12.93,12.95,27200.0,12.97,12.97,12.93,12.95,27200.0
2012-11-29 11:30:00,12.95,12.97,12.95,12.96,11900.0,12.95,12.97,12.95,12.96,11900.0
2012-11-29 11:40:00,12.96,12.96,12.87,12.94,87000.0,12.96,12.96,12.87,12.94,87000.0
2012-11-29 11:50:00,12.95,12.96,12.93,12.93,21200.0,12.95,12.96,12.93,12.93,21200.0
2012-11-29 12:00:00,12.93,12.94,12.9,12.91,18700.0,12.93,12.94,12.9,12.91,18700.0
2012-11-29 12:10:00,12.91,12.94,12.91,12.93,12900.0,12.91,12.94,12.91,12.93,12900.0
2012-11-29 12:20:00,12.93,12.95,12.93,12.94,6600.0,12.93,12.95,12.93,12.94,6600.0
2012-11-29 12:30:00,12.94,12.96,12.93,12.96,14700.0,12.94,12.96,12.93,12.96,14700.0
2012-11-29 12:40:00,12.95,12.96,12.91,12.92,25900.0,12.95,12.96,12.91,12.92,25900.0
2012-11-29 12:50:00,12.93,12.94,12.93,12.93,12500.0,12.93,12.94,12.93,12.93,12500.0
2012-11-29 13:00:00,12.93,12.95,12.92,12.92,11300.0,12.93,12.95,12.92,12.92,11300.0
2012-11-29 13:10:00,12.93,12.93,12.9,12.91,9600.0,12.93,12.93,12.9,12.91,9600.0
2012-11-29 13:20:00,12.91,12.92,12.9,12.91,7700.0,12.91,12.92,12.9,12.91,7700.0
2012-11-29 13:30:00,12.91,12.94,12.9,12.93,19200.0,12.91,12.94,12.9,12.93,19200.0
2012-11-29 13:40:00,12.94,12.94,12.92,12.93,21800.0,12.94,12.94,12.92,12.93,21800.0
2012-11-29 13:50:00,12.93,12.94,12.93,12.93,21100.0,12.93,12.94,12.93,12.93,21100.0
2012-11-29 14:00:00,12.93,12.94,12.93,12.94,14800.0,12.93,12.94,12.93,12.94,14800.0
2012-11-29 14:10:00,12.94,12.95,12.93,12.93,56200.0,12.94,12.95,12.93,12.93,56200.0
2012-11-29 14:20:00,12.94,12.96,12.94,12.95,10500.0,12.94,12.96,12.94,12.95,10500.0
2012-11-29 14:30:00,12.96,12.97,12.96,12.96,8900.0,12.96,12.97,12.96,12.96,8900.0
2012-11-29 14:40:00,12.96,12.98,12.94,12.95,43200.0,12.96,12.98,12.94,12.95,43200.0
2012-11-29 14:50:00,12.96,12.96,12.94,12.94,16900.0,12.96,12.96,12.94,12.94,16900.0
2012-11-29 15:00:00,12.94,12.96,12.93,12.95,34800.0,12.94,12.96,12.93,12.95,34800.0
2012-11-29 15:10:00,12.95,12.95,12.94,12.94,7500.0,12.95,12.95,12.94,12.94,7500.0
2012-11-29 15:20:00,12.95,12.95,12.92,12.94,31700.0,12.95,12.95,12.92,12.94,31700.0
2012-11-29 15:30:00,12.94,12.95,12.9,12.95,138200.0,12.94,12.95,12.9,12.95,138200.0
2012-11-29 15:40:00,12.94,12.96,12.93,12.93,70200.0,12.94,12.96,12.93,12.93,70200.0
2012-11-29 15:50:00,12.94,12.94,12.89,12.91,189800.0,12.94,12.94,12.89,12.91,189800.0
2012-11-30 09:30:00,12.88,12.92,12.67,12.67,132700.0,12.88,12.92,12.67,12.67,132700.0
2012-11-30 09:40:00,12.67,12.71,12.62,12.63,127900.0,12.67,12.71,12.62,12.63,127900.0
2012-11-30 09:50:00,12.64,12.7,12.61,12.66,80800.0,12.64,12.7,12.61,12.66,80800.0
2012-11-30 10:00:00,12.66,12.68,12.64,12.65,75000.0,12.66,12.68,12.64,12.65,75000.0
2012-11-30 10:10:00,12.64,12.7,12.63,12.7,77100.0,12.64,12.7,12.63,12.7,77100.0
2012-11-30 10:20:00,12.7,12.71,12.68,12.69,19100.0,12.7,12.71,12.68,12.69,19100.0
2012-11-30 10:30:00,12.69,12.72,12.69,12.72,40100.0,12.69,12.72,12.69,12.72,40100.0
2012-11-30 10:40:00,12.71,12.73,12.7,12.7,29700.0,12.71,12.73,12.7,12.7,29700.0
2012-11-30 10:50:00,12.7,12.71,12.69,12.71,22600.0,12.7,12.71,12.69,12.71,22600.0
2012-11-30 11:00:00,12.71,12.74,12.71,12.72,44200.0,12.71,12.74,12.71,12.72,44200.0
2012-11-30 11:10:00,12.72,12.72,12.69,12.69,22300.0,12.72,12.72,12.69,12.69,22300.0
2012-11-30 11:20:00,12.7,12.71,12.68,12.7,17200.0,12.7,12.71,12.68,12.7,17200.0
2012-11-30 11:30:00,12.7,12.71,12.69,12.7,13500.0,12.7,12.71,12.69,12.7,13500.0
2012-11-30 11:40:00,12.71,12.71,12.7,12.7,14300.0,12.71,12.71,12.7,12.7,14300.0
2012-11-30 11:50:00,12.7,12.72,12.7,12.7,24800.0,12.7,12.72,12.7,12.7,24800.0
2012-11-30 12:00:00,12.71,12.71,12.69,12.7,11500.0,12.71,12.71,12.69,12.7,11500.0
2012-11-30 12:10:00,12.7,12.7,12.69,12.7,11800.0,12.7,12.7,12.69,12.7,11800.0
2012-11-30 12:20:00,12.7,12.7,12.69,12.7,17900.0,12.7,12.7,12.69,12.7,17900.0
2012-11-30 12:30:00,12.7,12.73,12.7,12.73,24500.0,12.7,12.73,12.7,12.73,24500.0
2012-11-30 12:40:00,12.73,12.73,12.69,12.7,23600.0,12.73,12.73,12.69,12.7,23600.0
2012-11-30 12:50:00,12.7,12.71,12.68,12.7,23400.0,12.7,12.71,12.68,12.7,23400.0
2012-11-30 13:00:00,12.69,12.72,12.69,12.72,24900.0,12.69,12.72,12.69,12.72,24900.0
2012-11-30 13:10:00,12.72,12.73,12.71,12.71,53300.0,12.72,12.73,12.71,12.71,53300.0
2012-11-30 13:20:00,12.71,12.75,12.71,12.75,31800.0,12.71,12.75,12.71,12.75,31800.0
2012-11-30 13:30:00,12.75,12.76,12.73,12.73,25300.0,12.75,12.76,12.73,12.73,25300.0
2012-11-30 13:40:00,12.73,12.74,12.71,12.74,24900.0,12.73,12.74,12.71,12.74,24900.0
2012-11-30 13:50:00,12.73,12.75,12.72,12.74,63100.0,12.73,12.75,12.72,12.74,63100.0
2012-11-30 14:00:00,12.74,12.75,12.72,12.73,17200.0,12.74,12.75,12.72,12.73,17200.0
2012-11-30 14:10:00,12.74,12.75,12.71,12.75,64100.0,12.74,12.75,12.71,12.75,64100.0
2012-11-30 14:20:00,12.75,12.75,12.73,12.74,98900.0,12.75,12.75,12.73,12.74,98900.0
2012-11-30 14:30:00,12.73,12.74,12.7,12.71,46300.0,12.73,12.74,12.7,12.71,46300.0
2012-11-30 14:40:00,12.7,12.71,12.69,12.7,11500.0,12.7,12.71,12.69,12.7,11500.0
2012-11-30 14:50:00,12.7,12.7,12.66,12.67,18500.0,12.7,12.7,12.66,12.67,18500.0
2012-11-30 15:00:00,12.68,12.69,12.66,12.69,36300.0,12.68,12.69,12.66,12.69,36300.0
2012-11-30 15:10:00,12.69,12.7,12.69,12.7,30000.0,12.69,12.7,12.69,12.7,30000.0
2012-11-30 15:20:00,12.69,12.7,12.68,12.69,24000.0,12.69,12.7,12.68,12.69,24000.0
2012-11-30 15:30:00,12.69,12.7,12.68,12.7,56900.0,12.69,12.7,12.68,12.7,56900.0
2012-11-30 15:40:00,12.7,12.7,12.69,12.7,58500.0,12.7,12.7,12.69,12.7,58500.0
2012-11-30 15:50:00,12.7,12.76,12.69,12.72,431000.0,12.7,12.76,12.69,12.72,431000.0
2012-12-03 09:30:00,12.8,12.84,12.71,12.78,31200.0,12.8,12.84,12.71,12.78,31200.0
2012-12-03 09:40:00,12.78,12.79,12.7,12.73,30600.0,12.78,12.79,12.7,12.73,30600.0
2012-12-03 09:50:00,12.73,12.73,12.69,12.72,12400.0,12.73,12.73,12.69,12.72,12400.0
2012-12-03 10:00:00,12.71,12.71,12.61,12.68,96200.0,12.71,12.71,12.61,12.68,96200.0
2012-12-03 10:10:00,12.68,12.72,12.68,12.72,20200.0,12.68,12.72,12.68,12.72,20200.0
2012-12-03 10:20:00,12.73,12.76,12.73,12.76,16400.0,12.73,12.76,12.73,12.76,16400.0
2012-12-03 10:30:00,12.75,12.76,12.75,12.75,26600.0,12.75,12.76,12.75,12.75,26600.0
2012-12-03 10:40:00,12.76,12.78,12.75,12.78,16300.0,12.76,12.78,12.75,12.78,16300.0
2012-12-03 10:50:00,12.78,12.79,12.71,12.75,28500.0,12.78,12.79,12.71,12.75,28500.0
2012-12-03 11:00:00,12.74,12.75,12.74,12.74,6000.0,12.74,12.75,12.74,12.74,6000.0
2012-12-03 11:10:00,12.75,12.75,12.74,12.75,4400.0,12.75,12.75,12.74,12.75,4400.0
2012-12-03 11:20:00,12.75,12.75,12.69,12.72,31700.0,12.75,12.75,12.69,12.72,31700.0
2012-12-03 11:30:00,12.71,12.74,12.7,12.74,18500.0,12.71,12.74,12.7,12.74,18500.0
2012-12-03 11:40:00,12.74,12.75,12.73,12.75,8600.0,12.74,12.75,12.73,12.75,8600.0
2012-12-03 11:50:00,12.75,12.77,12.75,12.76,8400.0,12.75,12.77,12.75,12.76,8400.0
2012-12-03 12:00:00,12.77,12.77,12.74,12.75,15400.0,12.77,12.77,12.74,12.75,15400.0
2012-12-03 12:10:00,12.76,12.76,12.73,12.74,17100.0,12.76,12.76,12.73,12.74,17100.0
2012-12-03 12:20:00,12.74,12.75,12.73,12.74,17200.0,12.74,12.75,12.73,12.74,17200.0
2012-12-03 12:30:00,12.74,12.75,12.73,12.74,12200.0,12.74,12.75,12.73,12.74,12200.0
2012-12-03 12:40:00,12.73,12.74,12.71,12.72,12300.0,12.73,12.74,12.71,12.72,12300.0
2012-12-03 12:50:00,12.72,12.73,12.7,12.7,30600.0,12.72,12.73,12.7,12.7,30600.0
2012-12-03 13:00:00,12.7,12.7,12.66,12.68,34200.0,12.7,12.7,12.66,12.68,34200.0
2012-12-03 13:10:00,12.69,12.69,12.68,12.68,2700.0,12.69,12.69,12.68,12.68,2700.0
2012-12-03 13:20:00,12.69,12.69,12.68,12.69,12300.0,12.69,12.69,12.68,12.69,12300.0
2012-12-03 13:30:00,12.69,12.69,12.63,12.65,23100.0,12.69,12.69,12.63,12.65,23100.0
2012-12-03 13:40:00,12.64,12.65,12.62,12.65,36400.0,12.64,12.65,12.62,12.65,36400.0
2012-12-03 13:50:00,12.65,12.65,12.63,12.64,21000.0,12.65,12.65,12.63,12.64,21000.0
2012-12-03 14:00:00,12.65,12.7,12.65,12.7,27900.0,12.65,12.7,12.65,12.7,27900.0
2012-12-03 14:10:00,12.7,12.71,12.69,12.7,29500.0,12.7,12.71,12.69,12.7,29500.0
2012-12-03 14:20:00,12.7,12.7,12.69,12.7,11400.0,12.7,12.7,12.69,12.7,11400.0
2012-12-03 14:30:00,12.69,12.7,12.69,12.7,24500.0,12.69,12.7,12.69,12.7,24500.0
2012-12-03 14:40:00,12.69,12.7,12.69,12.7,5200.0,12.69,12.7,12.69,12.7,5200.0
2012-12-03 14:50:00,12.7,12.7,12.69,12.7,8100.0,12.7,12.7,12.69,12.7,8100.0
2012-12-03 15:00:00,12.69,12.71,12.69,12.7,66800.0,12.69,12.71,12.69,12.7,66800.0
2012-12-03 15:10:00,12.69,12.7,12.66,12.66,37700.0,12.69,12.7,12.66,12.66,37700.0
2012-12-03 15:20:00,12.67,12.7,12.67,12.7,32200.0,12.67,12.7,12.67,12.7,32200.0
2012-12-03 15:30:00,12.7,12.7,12.69,12.7,21800.0,12.7,12.7,12.69,12.7,21800.0
2012-12-03 15:40:00,12.7,12.7,12.69,12.7,56600.0,12.7,12.7,12.69,12.7,56600.0
2012-12-03 15:50:00,12.7,12.72,12.68,12.7,115800.0,12.7,12.72,12.68,12.7,115800.0
2012-12-04 09:30:00,12.71,12.75,12.67,12.71,14200.0,12.71,12.75,12.67,12.71,14200.0
2012-12-04 09:40:00,12.71,12.74,12.68,12.68,16700.0,12.71,12.74,12.68,12.68,16700.0
2012-12-04 09:50:00,12.69,12.73,12.67,12.69,20500.0,12.69,12.73,12.67,12.69,20500.0
2012-12-04 10:00:00,12.68,12.73,12.67,12.73,52400.0,12.68,12.73,12.67,12.73,52400.0
2012-12-04 10:10:00,12.71,12.75,12.71,12.74,15500.0,12.71,12.75,12.71,12.74,15500.0
2012-12-04 10:20:00,12.74,12.74,12.69,12.69,19600.0,12.74,12.74,12.69,12.69,19600.0
2012-12-04 10:30:00,12.69,12.7,12.63,12.65,36200.0,12.69,12.7,12.63,12.65,36200.0
2012-12-04 10:40:00,12.65,12.67,12.63,12.67,23500.0,12.65,12.67,12.63,12.67,23500.0
2012-12-04 10:50:00,12.66,12.67,12.64,12.66,13300.0,12.66,12.67,12.64,12.66,13300.0
2012-12-04 11:00:00,12.67,12.68,12.65,12.65,11500.0,12.67,12.68,12.65,12.65,11500.0
2012-12-04 11:10:00,12.64,12.67,12.63,12.67,6800.0,12.64,12.67,12.63,12.67,6800.0
2012-12-04 11:20:00,12.67,12.67,12.59,12.6,87300.0,12.67,12.67,12.59,12.6,87300.0
2012-12-04 11:30:00,12.59,12.6,12.56,12.56,92900.0,12.59,12.6,12.56,12.56,92900.0
2012-12-04 11:40:00,12.57,12.61,12.55,12.59,67100.0,12.57,12.61,12.55,12.59,67100.0
2012-12-04 11:50:00,12.59,12.6,12.57,12.57,10800.0,12.59,12.6,12.57,12.57,10800.0
2012-12-04 12:00:00,12.58,12.58,12.52,12.54,39700.0,12.58,12.58,12.52,12.54,39700.0
2012-12-04 12:10:00,12.54,12.54,12.53,12.54,12400.0,12.54,12.54,12.53,12.54,12400.0
2012-12-04 12:20:00,12.54,12.57,12.52,12.56,36000.0,12.54,12.57,12.52,12.56,36000.0
2012-12-04 12:30:00,12.57,12.62,12.57,12.6,25800.0,12.57,12.62,12.57,12.6,25800.0
2012-12-04 12:40:00,12.61,12.62,12.6,12.61,9000.0,12.61,12.62,12.6,12.61,9000.0
2012-12-04 12:50:00,12.62,12.62,12.59,12.59,9700.0,12.62,12.62,12.59,12.59,9700.0
2012-12-04 13:00:00,12.59,12.59,12.54,12.55,25200.0,12.59,12.59,12.54,12.55,25200.0
2012-12-04 13:10:00,12.55,12.58,12.55,12.58,19200.0,12.55,12.58,12.55,12.58,19200.0
2012-12-04 13:20:00,12.57,12.58,12.57,12.58,11500.0,12.57,12.58,12.57,12.58,11500.0
2012-12-04 13:30:00,12.57,12.58,12.57,12.58,9100.0,12.57,12.58,12.57,12.58,9100.0
2012-12-04 13:40:00,12.57,12.66,12.57,12.66,85400.0,12.57,12.66,12.57,12.66,85400.0
2012-12-04 13:50:00,12.66,12.71,12.66,12.7,36300.0,12.66,12.71,12.66,12.7,36300.0
2012-12-04 14:00:00,12.71,12.72,12.71,12.72,12500.0,12.71,12.72,12.71,12.72,12500.0
2012-12-04 14:10:00,12.71,12.71,12.65,12.65,29700.0,12.71,12.71,12.65,12.65,29700.0
2012-12-04 14:20:00,12.65,12.68,12.64,12.68,39100.0,12.65,12.68,12.64,12.68,39100.0
2012-12-04 14:30:00,12.68,12.68,12.65,12.65,25600.0,12.68,12.68,12.65,12.65,25600.0
2012-12-04 14:40:00,12.66,12.7,12.65,12.69,27500.0,12.66,12.7,12.65,12.69,27500.0
2012-12-04 14:50:00,12.68,12.7,12.66,12.66,23300.0,12.68,12.7,12.66,12.66,23300.0
2012-12-04 15:00:00,12.67,12.76,12.67,12.75,31300.0,12.67,12.76,12.67,12.75,31300.0
2012-12-04 15:10:00,12.75,12.76,12.73,12.75,36000.0,12.75,12.76,12.73,12.75,36000.0
2012-12-04 15:20:00,12.75,12.77,12.74,12.77,15800.0,12.75,12.77,12.74,12.77,15800.0
2012-12-04 15:30:00,12.77,12.77,12.74,12.74,34800.0,12.77,12.77,12.74,12.74,34800.0
2012-12-04 15:40:00,12.75,12.75,12.71,12.71,56900.0,12.75,12.75,12.71,12.71,56900.0
2012-12-04 15:50:00,12.71,12.74,12.71,12.73,113100.0,12.71,12.74,12.71,12.73,113100.0
2012-12-05 09:30:00,12.83,12.83,12.66,12.77,70200.0,12.83,12.83,12.66,12.77,70200.0
2012-12-05 09:40:00,12.77,12.77,12.7,12.7,21700.0,12.77,12.77,12.7,12.7,21700.0
2012-12-05 09:50:00,12.7,12.73,12.65,12.66,20000.0,12.7,12.73,12.65,12.66,20000.0
2012-12-05 10:00:00,12.67,12.69,12.62,12.66,48700.0,12.67,12.69,12.62,12.66,48700.0
2012-12-05 10:10:00,12.66,12.67,12.63,12.67,27700.0,12.66,12.67,12.63,12.67,27700.0
2012-12-05 10:20:00,12.66,12.68,12.62,12.62,28600.0,12.66,12.68,12.62,12.62,28600.0
2012-12-05 10:30:00,12.61,12.63,12.57,12.62,30200.0,12.61,12.63,12.57,12.62,30200.0
2012-12-05 10:40:00,12.61,12.61,12.56,12.59,31600.0,12.61,12.61,12.56,12.59,31600.0
2012-12-05 10:50:00,12.59,12.61,12.55,12.6,26600.0,12.59,12.61,12.55,12.6,26600.0
2012-12-05 11:00:00,12.6,12.66,12.6,12.65,31800.0,12.6,12.66,12.6,12.65,31800.0
2012-12-05 11:10:00,12.65,12.69,12.63,12.63,36200.0,12.65,12.69,12.63,12.63,36200.0
2012-12-05 11:20:00,12.64,12.68,12.63,12.67,27100.0,12.64,12.68,12.63,12.67,27100.0
2012-12-05 11:30:00,12.66,12.7,12.66,12.69,22500.0,12.66,12.7,12.66,12.69,22500.0
2012-12-05 11:40:00,12.69,12.73,12.69,12.72,32000.0,12.69,12.73,12.69,12.72,32000.0
2012-12-05 11:50:00,12.72,12.77,12.71,12.75,30500.0,12.72,12.77,12.71,12.75,30500.0
2012-12-05 12:00:00,12.75,12.79,12.74,12.78,41300.0,12.75,12.79,12.74,12.78,41300.0
2012-12-05 12:10:00,12.77,12.79,12.76,12.78,14800.0,12.77,12.79,12.76,12.78,14800.0
2012-12-05 12:20:00,12.78,12.79,12.76,12.77,19200.0,12.78,12.79,12.76,12.77,19200.0
2012-12-05 12:30:00,12.77,12.81,12.77,12.81,28300.0,12.77,12.81,12.77,12.81,28300.0
2012-12-05 12:40:00,12.81,12.81,12.75,12.76,30800.0,12.81,12.81,12.75,12.76,30800.0
2012-12-05 12:50:00,12.75,12.76,12.75,12.76,5900.0,12.75,12.76,12.75,12.76,5900.0
2012-12-05 13:00:00,12.76,12.76,12.74,12.76,15900.0,12.76,12.76,12.74,12.76,15900.0
2012-12-05 13:10:00,12.76,12.79,12.75,12.77,34100.0,12.76,12.79,12.75,12.77,34100.0
2012-12-05 13:20:00,12.76,12.77,12.76,12.76,6800.0,12.76,12.77,12.76,12.76,6800.0
2012-12-05 13:30:00,12.76,12.77,12.76,12.77,14100.0,12.76,12.77,12.76,12.77,14100.0
2012-12-05 13:40:00,12.76,12.77,12.73,12.74,20000.0,12.76,12.77,12.73,12.74,20000.0
2012-12-05 13:50:00,12.74,12.77,12.74,12.76,22800.0,12.74,12.77,12.74,12.76,22800.0
2012-12-05 14:00:00,12.77,12.77,12.76,12.77,16500.0,12.77,12.77,12.76,12.77,16500.0
2012-12-05 14:10:00,12.77,12.8,12.76,12.8,30600.0,12.77,12.8,12.76,12.8,30600.0
2012-12-05 14:20:00,12.79,12.81,12.77,12.78,39900.0,12.79,12.81,12.77,12.78,39900.0
2012-12-05 14:30:00,12.77,12.79,12.76,12.76,45500.0,12.77,12.79,12.76,12.76,45500.0
2012-12-05 14:40:00,12.77,12.78,12.76,12.78,34300.0,12.77,12.78,12.76,12.78,34300.0
2012-12-05 14:50:00,12.78,12.78,12.74,12.77,56900.0,12.78,12.78,12.74,12.77,56900.0
2012-12-05 15:00:00,12.77,12.79,12.76,12.79,97200.0,12.77,12.79,12.76,12.79,97200.0
2012-12-05 15:10:00,12.79,12.84,12.77,12.83,65400.0,12.79,12.84,12.77,12.83,65400.0
2012-12-05 15:20:00,12.84,12.84,12.81,12.82,47500.0,12.84,12.84,12.81,12.82,47500.0
2012-12-05 15:30:00,12.81,12.83,12.81,12.83,38500.0,12.81,12.83,12.81,12.83,38500.0
2012-12-05 15:40:00,12.83,12.83,12.78,12.79,85200.0,12.83,12.83,12.78,12.79,85200.0
2012-12-05 15:50:00,12.78,12.83,12.78,12.8,175700.0,12.78,12.83,12.78,12.8,175700.0
2012-12-06 09:30:00,12.77,12.8,12.72,12.78,32700.0,12.77,12.8,12.72,12.78,32700.0
2012-12-06 09:40:00,12.78,12.78,12.76,12.77,30500.0,12.78,12.78,12.76,12.77,30500.0
2012-12-06 09:50:00,12.77,12.81,12.77,12.78,31000.0,12.77,12.81,12.77,12.78,31000.0
2012-12-06 10:00:00,12.79,12.84,12.78,12.8,30500.0,12.79,12.84,12.78,12.8,30500.0
2012-12-06 10:10:00,12.8,12.8,12.74,12.77,53900.0,12.8,12.8,12.74,12.77,53900.0
2012-12-06 10:20:00,12.77,12.79,12.74,12.79,58100.0,12.77,12.79,12.74,12.79,58100.0
2012-12-06 10:30:00,12.78,12.84,12.78,12.84,31800.0,12.78,12.84,12.78,12.84,31800.0
2012-12-06 10:40:00,12.83,12.86,12.83,12.86,26400.0,12.83,12.86,12.83,12.86,26400.0
2012-12-06 10:50:00,12.86,12.87,12.85,12.86,20400.0,12.86,12.87,12.85,12.86,20400.0
2012-12-06 11:00:00,12.86,12.88,12.85,12.86,36400.0,12.86,12.88,12.85,12.86,36400.0
2012-12-06 11:10:00,12.86,12.88,12.86,12.86,42100.0,12.86,12.88,12.86,12.86,42100.0
2012-12-06 11:20:00,12.87,12.88,12.86,12.87,11000.0,12.87,12.88,12.86,12.87,11000.0
2012-12-06 11:30:00,12.88,12.91,12.87,12.9,51400.0,12.88,12.91,12.87,12.9,51400.0
2012-12-06 11:40:00,12.9,12.91,12.9,12.91,5300.0,12.9,12.91,12.9,12.91,5300.0
2012-12-06 11:50:00,12.91,12.91,12.9,12.9,18500.0,12.91,12.91,12.9,12.9,18500.0
2012-12-06 12:00:00,12.9,12.91,12.9,12.91,8300.0,12.9,12.91,12.9,12.91,8300.0
2012-12-06 12:10:00,12.9,12.91,12.87,12.87,26600.0,12.9,12.91,12.87,12.87,26600.0
2012-12-06 12:20:00,12.87,12.87,12.8,12.81,60600.0,12.87,12.87,12.8,12.81,60600.0
2012-12-06 12:30:00,12.8,12.81,12.77,12.8,31300.0,12.8,12.81,12.77,12.8,31300.0
2012-12-06 12:40:00,12.81,12.82,12.8,12.82,6100.0,12.81,12.82,12.8,12.82,6100.0
2012-12-06 12:50:00,12.82,12.83,12.8,12.81,66400.0,12.82,12.83,12.8,12.81,66400.0
2012-12-06 13:00:00,12.81,12.82,12.8,12.81,25100.0,12.81,12.82,12.8,12.81,25100.0
2012-12-06 13:10:00,12.8,12.84,12.79,12.83,71500.0,12.8,12.84,12.79,12.83,71500.0
2012-12-06 13:20:00,12.83,12.86,12.83,12.85,17100.0,12.83,12.86,12.83,12.85,17100.0
2012-12-06 13:30:00,12.85,12.87,12.85,12.87,10900.0,12.85,12.87,12.85,12.87,10900.0
2012-12-06 13:40:00,12.87,12.88,12.84,12.85,53200.0,12.87,12.88,12.84,12.85,53200.0
2012-12-06 13:50:00,12.85,12.87,12.84,12.87,22200.0,12.85,12.87,12.84,12.87,22200.0
2012-12-06 14:00:00,12.88,12.88,12.86,12.87,19800.0,12.88,12.88,12.86,12.87,19800.0
2012-12-06 14:10:00,12.87,12.87,12.83,12.83,25700.0,12.87,12.87,12.83,12.83,25700.0
2012-12-06 14:20:00,12.83,12.84,12.82,12.82,17400.0,12.83,12.84,12.82,12.82,17400.0
2012-12-06 14:30:00,12.82,12.83,12.82,12.83,16700.0,12.82,12.83,12.82,12.83,16700.0
2012-12-06 14:40:00,12.83,12.84,12.82,12.84,34100.0,12.83,12.84,12.82,12.84,34100.0
2012-12-06 14:50:00,12.84,12.85,12.83,12.85,23000.0,12.84,12.85,12.83,12.85,23000.0
2012-12-06 15:00:00,12.85,12.85,12.82,12.83,53200.0,12.85,12.85,12.82,12.83,53200.0
2012-12-06 15:10:00,12.83,12.86,12.82,12.86,79900.0,12.83,12.86,12.82,12.86,79900.0
2012-12-06 15:20:00,12.86,12.87,12.85,12.86,40700.0,12.86,12.87,12.85,12.86,40700.0
2012-12-06 15:30:00,12.85,12.87,12.83,12.87,38900.0,12.85,12.87,12.83,12.87,38900.0
2012-12-06 15:40:00,12.87,12.89,12.83,12.85,84800.0,12.87,12.89,12.83,12.85,84800.0
2012-12-06 15:50:00,12.85,12.89,12.83,12.88,276100.0,12.85,12.89,12.83,12.88,276100.0
2012-12-07 09:30:00,12.91,12.92,12.76,12.84,44800.0,12.91,12.92,12.76,12.84,44800.0
2012-12-07 09:40:00,12.85,12.93,12.84,12.86,36000.0,12.85,12.93,12.84,12.86,36000.0
2012-12-07 09:50:00,12.85,12.87,12.8,12.81,19300.0,12.85,12.87,12.8,12.81,19300.0
2012-12-07 10:00:00,12.81,12.86,12.8,12.84,26300.0,12.81,12.86,12.8,12.84,26300.0
2012-12-07 10:10:00,12.84,12.86,12.81,12.85,19300.0,12.84,12.86,12.81,12.85,19300.0
2012-12-07 10:20:00,12.85,12.85,12.8,12.82,22000.0,12.85,12.85,12.8,12.82,22000.0
2012-12-07 10:30:00,12.82,12.82,12.76,12.82,33500.0,12.82,12.82,12.76,12.82,33500.0
2012-12-07 10:40:00,12.81,12.87,12.79,12.83,31900.0,12.81,12.87,12.79,12.83,31900.0
2012-12-07 10:50:00,12.82,12.84,12.8,12.8,17000.0,12.82,12.84,12.8,12.8,17000.0
2012-12-07 11:00:00,12.8,12.83,12.76,12.83,39900.0,12.8,12.83,12.76,12.83,39900.0
2012-12-07 11:10:00,12.83,12.87,12.81,12.85,23300.0,12.83,12.87,12.81,12.85,23300.0
2012-12-07 11:20:00,12.85,12.87,12.84,12.86,25700.0,12.85,12.87,12.84,12.86,25700.0
2012-12-07 11:30:00,12.86,12.86,12.82,12.82,27800.0,12.86,12.86,12.82,12.82,27800.0
2012-12-07 11:40:00,12.82,12.84,12.81,12.81,21300.0,12.82,12.84,12.81,12.81,21300.0
2012-12-07 11:50:00,12.81,12.82,12.78,12.78,14600.0,12.81,12.82,12.78,12.78,14600.0
2012-12-07 12:00:00,12.79,12.82,12.78,12.82,14800.0,12.79,12.82,12.78,12.82,14800.0
2012-12-07 12:10:00,12.81,12.83,12.8,12.83,13400.0,12.81,12.83,12.8,12.83,13400.0
2012-12-07 12:20:00,12.83,12.83,12.8,12.82,26400.0,12.83,12.83,12.8,12.82,26400.0
2012-12-07 12:30:00,12.82,12.82,12.81,12.81,9000.0,12.82,12.82,12.81,12.81,9000.0
2012-12-07 12:40:00,12.82,12.86,12.81,12.86,32400.0,12.82,12.86,12.81,12.86,32400.0
2012-12-07 12:50:00,12.86,12.87,12.85,12.87,16800.0,12.86,12.87,12.85,12.87,16800.0
2012-12-07 13:00:00,12.87,12.91,12.87,12.91,65700.0,12.87,12.91,12.87,12.91,65700.0
2012-12-07 13:10:00,12.9,12.91,12.89,12.89,31700.0,12.9,12.91,12.89,12.89,31700.0
2012-12-07 13:20:00,12.89,12.89,12.86,12.87,30600.0,12.89,12.89,12.86,12.87,30600.0
2012-12-07 13:30:00,12.86,12.9,12.86,12.9,45500.0,12.86,12.9,12.86,12.9,45500.0
2012-12-07 13:40:00,12.89,12.91,12.89,12.91,10600.0,12.89,12.91,12.89,12.91,10600.0
2012-12-07 13:50:00,12.91,12.92,12.9,12.91,14200.0,12.91,12.92,12.9,12.91,14200.0
2012-12-07 14:00:00,12.9,12.93,12.9,12.93,16000.0,12.9,12.93,12.9,12.93,16000.0
2012-12-07 14:10:00,12.92,12.96,12.92,12.96,25500.0,12.92,12.96,12.92,12.96,25500.0
2012-12-07 14:20:00,12.96,13.01,12.95,12.99,172600.0,12.96,13.01,12.95,12.99,172600.0
2012-12-07 14:30:00,13.0,13.0,12.98,12.99,43000.0,13.0,13.0,12.98,12.99,43000.0
2012-12-07 14:40:00,12.98,12.99,12.94,12.94,15400.0,12.98,12.99,12.94,12.94,15400.0
2012-12-07 14:50:00,12.95,12.96,12.94,12.94,26000.0,12.95,12.96,12.94,12.94,26000.0
2012-12-07 15:00:00,12.94,12.95,12.93,12.93,38000.0,12.94,12.95,12.93,12.93,38000.0
2012-12-07 15:10:00,12.94,12.97,12.93,12.95,122000.0,12.94,12.97,12.93,12.95,122000.0
2012-12-07 15:20:00,12.95,12.96,12.93,12.95,142200.0,12.95,12.96,12.93,12.95,142200.0
2012-12-07 15:30:00,12.95,13.0,12.95,12.97,70800.0,12.95,13.0,12.95,12.97,70800.0
2012-12-07 15:40:00,12.97,12.98,12.97,12.97,31000.0,12.97,12.98,12.97,12.97,31000.0
2012-12-07 15:50:00,12.97,12.98,12.93,12.95,198800.0,12.97,12.98,12.93,12.95,198800.0
2012-12-10 09:30:00,12.93,12.95,12.9,12.93,32200.0,12.93,12.95,12.9,12.93,32200.0
2012-12-10 09:40:00,12.93,13.01,12.93,13.0,86500.0,12.93,13.01,12.93,13.0,86500.0
2012-12-10 09:50:00,13.0,13.01,12.98,13.0,25200.0,13.0,13.01,12.98,13.0,25200.0
2012-12-10 10:00:00,13.0,13.03,12.99,13.0,56700.0,13.0,13.03,12.99,13.0,56700.0
2012-12-10 10:10:00,13.0,13.04,12.99,13.0,66500.0,13.0,13.04,12.99,13.0,66500.0
2012-12-10 10:20:00,13.0,13.03,12.99,13.03,29400.0,13.0,13.03,12.99,13.03,29400.0
2012-12-10 10:30:00,13.02,13.05,13.02,13.04,19300.0,13.02,13.05,13.02,13.04,19300.0
2012-12-10 10:40:00,13.04,13.06,13.03,13.05,50000.0,13.04,13.06,13.03,13.05,50000.0
2012-12-10 10:50:00,13.04,13.07,13.04,13.07,70900.0,13.04,13.07,13.04,13.07,70900.0
2012-12-10 11:00:00,13.07,13.07,13.06,13.07,27400.0,13.07,13.07,13.06,13.07,27400.0
2012-12-10 11:10:00,13.07,13.07,13.06,13.07,13700.0,13.07,13.07,13.06,13.07,13700.0
2012-12-10 11:20:00,13.07,13.07,13.06,13.07,17700.0,13.07,13.07,13.06,13.07,17700.0
2012-12-10 11:30:00,13.07,13.07,13.02,13.04,49300.0,13.07,13.07,13.02,13.04,49300.0
2012-12-10 11:40:00,13.05,13.05,13.04,13.04,18700.0,13.05,13.05,13.04,13.04,18700.0
2012-12-10 11:50:00,13.05,13.05,13.0,13.02,48200.0,13.05,13.05,13.0,13.02,48200.0
2012-12-10 12:00:00,13.01,13.02,13.0,13.02,24600.0,13.01,13.02,13.0,13.02,24600.0
2012-12-10 12:10:00,13.03,13.04,13.02,13.03,17300.0,13.03,13.04,13.02,13.03,17300.0
2012-12-10 12:20:00,13.04,13.06,13.03,13.04,39400.0,13.04,13.06,13.03,13.04,39400.0
2012-12-10 12:30:00,13.05,13.05,13.03,13.04,13400.0,13.05,13.05,13.03,13.04,13400.0
2012-12-10 12:40:00,13.04,13.04,13.0,13.02,35200.0,13.04,13.04,13.0,13.02,35200.0
2012-12-10 12:50:00,13.01,13.03,13.01,13.02,16100.0,13.01,13.03,13.01,13.02,16100.0
2012-12-10 13:00:00,13.02,13.03,12.99,13.0,22100.0,13.02,13.03,12.99,13.0,22100.0
2012-12-10 13:10:00,13.0,13.0,12.98,12.99,25900.0,13.0,13.0,12.98,12.99,25900.0
2012-12-10 13:20:00,12.99,12.99,12.97,12.97,2300.0,12.99,12.99,12.97,12.97,2300.0
2012-12-10 13:30:00,12.97,13.0,12.97,12.98,11600.0,12.97,13.0,12.97,12.98,11600.0
2012-12-10 13:40:00,12.97,13.01,12.96,13.01,52000.0,12.97,13.01,12.96,13.01,52000.0
2012-12-10 13:50:00,13.01,13.03,13.01,13.03,15900.0,13.01,13.03,13.01,13.03,15900.0
2012-12-10 14:00:00,13.02,13.03,13.02,13.03,5400.0,13.02,13.03,13.02,13.03,5400.0
2012-12-10 14:10:00,13.02,13.03,13.02,13.03,6000.0,13.02,13.03,13.02,13.03,6000.0
2012-12-10 14:20:00,13.02,13.03,13.01,13.03,16900.0,13.02,13.03,13.01,13.03,16900.0
2012-12-10 14:30:00,13.03,13.03,13.01,13.01,8300.0,13.03,13.03,13.01,13.01,8300.0
2012-12-10 14:40:00,13.02,13.03,13.01,13.01,22800.0,13.02,13.03,13.01,13.01,22800.0
2012-12-10 14:50:00,13.02,13.04,13.01,13.04,23700.0,13.02,13.04,13.01,13.04,23700.0
2012-12-10 15:00:00,13.04,13.05,13.04,13.05,11800.0,13.04,13.05,13.04,13.05,11800.0
2012-12-10 15:10:00,13.05,13.06,13.04,13.05,21700.0,13.05,13.06,13.04,13.05,21700.0
2012-12-10 15:20:00,13.06,13.06,13.05,13.06,19700.0,13.06,13.06,13.05,13.06,19700.0
2012-12-10 15:30:00,13.05,13.07,13.05,13.07,180800.0,13.05,13.07,13.05,13.07,180800.0
2012-12-10 15:40:00,13.07,13.1,13.06,13.1,138100.0,13.07,13.1,13.06,13.1,138100.0
2012-12-10 15:50:00,13.09,13.12,13.08,13.1,195600.0,13.09,13.12,13.08,13.1,195600.0
2012-12-11 09:30:00,13.14,13.24,13.1,13.21,66300.0,13.14,13.24,13.1,13.21,66300.0
2012-12-11 09:40:00,13.19,13.21,13.17,13.2,24600.0,13.19,13.21,13.17,13.2,24600.0
2012-12-11 09:50:00,13.2,13.24,13.2,13.24,20600.0,13.2,13.24,13.2,13.24,20600.0
2012-12-11 10:00:00,13.24,13.24,13.22,13.22,24200.0,13.24,13.24,13.22,13.22,24200.0
2012-12-11 10:10:00,13.21,13.23,13.2,13.2,20500.0,13.21,13.23,13.2,13.2,20500.0
2012-12-11 10:20:00,13.21,13.22,13.2,13.21,16300.0,13.21,13.22,13.2,13.21,16300.0
2012-12-11 10:30:00,13.22,13.23,13.21,13.21,12700.0,13.22,13.23,13.21,13.21,12700.0
2012-12-11 10:40:00,13.22,13.24,13.18,13.2,41900.0,13.22,13.24,13.18,13.2,41900.0
2012-12-11 10:50:00,13.21,13.22,13.2,13.21,15700.0,13.21,13.22,13.2,13.21,15700.0
2012-12-11 11:00:00,13.2,13.24,13.2,13.24,46500.0,13.2,13.24,13.2,13.24,46500.0
2012-12-11 11:10:00,13.24,13.27,13.23,13.23,103200.0,13.24,13.27,13.23,13.23,103200.0
2012-12-11 11:20:00,13.23,13.28,13.21,13.21,54800.0,13.23,13.28,13.21,13.21,54800.0
2012-12-11 11:30:00,13.21,13.22,13.2,13.2,23600.0,13.21,13.22,13.2,13.2,23600.0
2012-12-11 11:40:00,13.2,13.21,13.17,13.18,29700.0,13.2,13.21,13.17,13.18,29700.0
2012-12-11 11:50:00,13.19,13.2,13.18,13.19,5700.0,13.19,13.2,13.18,13.19,5700.0
2012-12-11 12:00:00,13.2,13.2,13.15,13.18,40600.0,13.2,13.2,13.15,13.18,40600.0
2012-12-11 12:10:00,13.17,13.18,13.17,13.18,3800.0,13.17,13.18,13.17,13.18,3800.0
2012-12-11 12:20:00,13.17,13.21,13.17,13.18,12300.0,13.17,13.21,13.17,13.18,12300.0
2012-12-11 12:30:00,13.19,13.19,13.17,13.17,3300.0,13.19,13.19,13.17,13.17,3300.0
2012-12-11 12:40:00,13.17,13.18,13.17,13.18,2400.0,13.17,13.18,13.17,13.18,2400.0
2012-12-11 12:50:00,13.17,13.2,13.17,13.19,8600.0,13.17,13.2,13.17,13.19,8600.0
2012-12-11 13:00:00,13.19,13.2,13.17,13.17,6600.0,13.19,13.2,13.17,13.17,6600.0
2012-12-11 13:10:00,13.17,13.19,13.17,13.17,35700.0,13.17,13.19,13.17,13.17,35700.0
2012-12-11 13:20:00,13.17,13.18,13.17,13.17,3500.0,13.17,13.18,13.17,13.17,3500.0
2012-12-11 13:30:00,13.17,13.18,13.15,13.16,25100.0,13.17,13.18,13.15,13.16,25100.0
2012-12-11 13:40:00,13.15,13.16,13.15,13.16,3500.0,13.15,13.16,13.15,13.16,3500.0
2012-12-11 13:50:00,13.16,13.18,13.15,13.18,26900.0,13.16,13.18,13.15,13.18,26900.0
2012-12-11 14:00:00,13.18,13.19,13.18,13.19,9900.0,13.18,13.19,13.18,13.19,9900.0
2012-12-11 14:10:00,13.19,13.2,13.18,13.2,27300.0,13.19,13.2,13.18,13.2,27300.0
2012-12-11 14:20:00,13.2,13.21,13.19,13.19,64600.0,13.2,13.21,13.19,13.19,64600.0
2012-12-11 14:30:00,13.19,13.2,13.18,13.19,12400.0,13.19,13.2,13.18,13.19,12400.0
2012-12-11 14:40:00,13.19,13.19,13.15,13.15,34000.0,13.19,13.19,13.15,13.15,34000.0
2012-12-11 14:50:00,13.15,13.17,13.15,13.16,16700.0,13.15,13.17,13.15,13.16,16700.0
2012-12-11 15:00:00,13.16,13.16,13.09,13.12,104000.0,13.16,13.16,13.09,13.12,104000.0
2012-12-11 15:10:00,13.11,13.12,13.09,13.1,34000.0,13.11,13.12,13.09,13.1,34000.0
2012-12-11 15:20:00,13.1,13.12,13.09,13.12,24300.0,13.1,13.12,13.09,13.12,24300.0
2012-12-11 15:30:00,13.13,13.15,13.12,13.15,19400.0,13.13,13.15,13.12,13.15,19400.0
2012-12-11 15:40:00,13.14,13.16,13.11,13.11,103800.0,13.14,13.16,13.11,13.11,103800.0
2012-12-11 15:50:00,13.11,13.15,13.11,13.15,131400.0,13.11,13.15,13.11,13.15,131400.0
2012-12-12 09:30:00,13.2,13.2,13.1,13.19,26400.0,13.2,13.2,13.1,13.19,26400.0
2012-12-12 09:40:00,13.19,13.22,13.19,13.22,24500.0,13.19,13.22,13.19,13.22,24500.0
2012-12-12 09:50:00,13.21,13.23,13.19,13.2,63700.0,13.21,13.23,13.19,13.2,63700.0
2012-12-12 10:00:00,13.2,13.2,13.15,13.17,19400.0,13.2,13.2,13.15,13.17,19400.0
2012-12-12 10:10:00,13.17,13.18,13.15,13.15,96500.0,13.17,13.18,13.15,13.15,96500.0
2012-12-12 10:20:00,13.15,13.17,13.13,13.16,75600.0,13.15,13.17,13.13,13.16,75600.0
2012-12-12 10:30:00,13.16,13.16,13.14,13.14,48900.0,13.16,13.16,13.14,13.14,48900.0
2012-12-12 10:40:00,13.15,13.17,13.15,13.17,93300.0,13.15,13.17,13.15,13.17,93300.0
2012-12-12 10:50:00,13.16,13.17,13.16,13.16,30500.0,13.16,13.17,13.16,13.16,30500.0
2012-12-12 11:00:00,13.17,13.17,13.15,13.16,118400.0,13.17,13.17,13.15,13.16,118400.0
2012-12-12 11:10:00,13.17,13.18,13.17,13.18,27200.0,13.17,13.18,13.17,13.18,27200.0
2012-12-12 11:20:00,13.18,13.22,13.18,13.19,48700.0,13.18,13.22,13.18,13.19,48700.0
2012-12-12 11:30:00,13.19,13.2,13.17,13.19,65800.0,13.19,13.2,13.17,13.19,65800.0
2012-12-12 11:40:00,13.19,13.2,13.16,13.17,10300.0,13.19,13.2,13.16,13.17,10300.0
2012-12-12 11:50:00,13.17,13.18,13.15,13.16,30900.0,13.17,13.18,13.15,13.16,30900.0
2012-12-12 12:00:00,13.16,13.16,13.14,13.15,11900.0,13.16,13.16,13.14,13.15,11900.0
2012-12-12 12:10:00,13.14,13.16,13.12,13.14,64700.0,13.14,13.16,13.12,13.14,64700.0
2012-12-12 12:20:00,13.14,13.14,13.13,13.14,4400.0,13.14,13.14,13.13,13.14,4400.0
2012-12-12 12:30:00,13.15,13.2,13.13,13.2,127900.0,13.15,13.2,13.13,13.2,127900.0
2012-12-12 12:40:00,13.19,13.24,13.18,13.21,82900.0,13.19,13.24,13.18,13.21,82900.0
2012-12-12 12:50:00,13.21,13.25,13.21,13.24,82400.0,13.21,13.25,13.21,13.24,82400.0
2012-12-12 13:00:00,13.24,13.25,13.23,13.23,32000.0,13.24,13.25,13.23,13.23,32000.0
2012-12-12 13:10:00,13.23,13.23,13.19,13.2,54300.0,13.23,13.23,13.19,13.2,54300.0
2012-12-12 13:20:00,13.2,13.22,13.19,13.2,30400.0,13.2,13.22,13.19,13.2,30400.0
2012-12-12 13:30:00,13.19,13.21,13.19,13.2,5400.0,13.19,13.21,13.19,13.2,5400.0
2012-12-12 13:40:00,13.2,13.21,13.17,13.19,34200.0,13.2,13.21,13.17,13.19,34200.0
2012-12-12 13:50:00,13.19,13.19,13.16,13.16,19900.0,13.19,13.19,13.16,13.16,19900.0
2012-12-12 14:00:00,13.16,13.17,13.16,13.17,9500.0,13.16,13.17,13.16,13.17,9500.0
2012-12-12 14:10:00,13.18,13.19,13.17,13.18,4800.0,13.18,13.19,13.17,13.18,4800.0
2012-12-12 14:20:00,13.19,13.19,13.14,13.16,23800.0,13.19,13.19,13.14,13.16,23800.0
2012-12-12 14:30:00,13.16,13.17,13.13,13.15,36800.0,13.16,13.17,13.13,13.15,36800.0
2012-12-12 14:40:00,13.15,13.16,13.14,13.16,20800.0,13.15,13.16,13.14,13.16,20800.0
2012-12-12 14:50:00,13.16,13.17,13.15,13.16,11100.0,13.16,13.17,13.15,13.16,11100.0
2012-12-12 15:00:00,13.16,13.16,13.1,13.12,22600.0,13.16,13.16,13.1,13.12,22600.0
2012-12-12 15:10:00,13.12,13.12,13.09,13.09,27500.0,13.12,13.12,13.09,13.09,27500.0
2012-12-12 15:20:00,13.1,13.1,13.04,13.04,39100.0,13.1,13.1,13.04,13.04,39100.0
2012-12-12 15:30:00,13.05,13.07,13.03,13.04,30000.0,13.05,13.07,13.03,13.04,30000.0
2012-12-12 15:40:00,13.03,13.05,13.03,13.04,71500.0,13.03,13.05,13.03,13.04,71500.0
2012-12-12 15:50:00,13.04,13.09,13.03,13.08,170700.0,13.04,13.09,13.03,13.08,170700.0
2012-12-13 09:30:00,13.07,13.17,13.06,13.14,39800.0,13.07,13.17,13.06,13.14,39800.0
2012-12-13 09:40:00,13.15,13.15,13.04,13.1,36200.0,13.15,13.15,13.04,13.1,36200.0
2012-12-13 09:50:00,13.1,13.1,13.07,13.1,11900.0,13.1,13.1,13.07,13.1,11900.0
2012-12-13 10:00:00,13.1,13.1,13.08,13.09,18900.0,13.1,13.1,13.08,13.09,18900.0
2012-12-13 10:10:00,13.1,13.12,13.1,13.12,13400.0,13.1,13.12,13.1,13.12,13400.0
2012-12-13 10:20:00,13.12,13.15,13.11,13.12,17300.0,13.12,13.15,13.11,13.12,17300.0
2012-12-13 10:30:00,13.11,13.13,13.1,13.1,6800.0,13.11,13.13,13.1,13.1,6800.0
2012-12-13 10:40:00,13.1,13.1,13.07,13.08,59000.0,13.1,13.1,13.07,13.08,59000.0
2012-12-13 10:50:00,13.09,13.09,13.04,13.06,27400.0,13.09,13.09,13.04,13.06,27400.0
2012-12-13 11:00:00,13.06,13.06,13.04,13.04,45500.0,13.06,13.06,13.04,13.04,45500.0
2012-12-13 11:10:00,13.04,13.04,12.88,12.9,206000.0,13.04,13.04,12.88,12.9,206000.0
2012-12-13 11:20:00,12.9,12.92,12.86,12.92,96400.0,12.9,12.92,12.86,12.92,96400.0
2012-12-13 11:30:00,12.93,12.96,12.91,12.93,193500.0,12.93,12.96,12.91,12.93,193500.0
2012-12-13 11:40:00,12.93,12.95,12.93,12.95,113200.0,12.93,12.95,12.93,12.95,113200.0
2012-12-13 11:50:00,12.94,12.96,12.93,12.94,48000.0,12.94,12.96,12.93,12.94,48000.0
2012-12-13 12:00:00,12.95,12.97,12.94,12.96,17100.0,12.95,12.97,12.94,12.96,17100.0
2012-12-13 12:10:00,12.96,12.97,12.95,12.96,15700.0,12.96,12.97,12.95,12.96,15700.0
2012-12-13 12:20:00,12.95,12.96,12.94,12.95,35300.0,12.95,12.96,12.94,12.95,35300.0
2012-12-13 12:30:00,12.95,12.95,12.94,12.95,23700.0,12.95,12.95,12.94,12.95,23700.0
2012-12-13 12:40:00,12.95,12.95,12.91,12.91,18500.0,12.95,12.95,12.91,12.91,18500.0
2012-12-13 12:50:00,12.92,12.93,12.91,12.92,35500.0,12.92,12.93,12.91,12.92,35500.0
2012-12-13 13:00:00,12.92,12.94,12.91,12.92,29600.0,12.92,12.94,12.91,12.92,29600.0
2012-12-13 13:10:00,12.92,12.94,12.92,12.93,10400.0,12.92,12.94,12.92,12.93,10400.0
2012-12-13 13:20:00,12.93,12.94,12.93,12.94,7200.0,12.93,12.94,12.93,12.94,7200.0
2012-12-13 13:30:00,12.94,12.94,12.93,12.93,7100.0,12.94,12.94,12.93,12.93,7100.0
2012-12-13 13:40:00,12.94,12.95,12.94,12.95,17000.0,12.94,12.95,12.94,12.95,17000.0
2012-12-13 13:50:00,12.95,12.96,12.94,12.95,12000.0,12.95,12.96,12.94,12.95,12000.0
2012-12-13 14:00:00,12.96,12.96,12.92,12.94,36900.0,12.96,12.96,12.92,12.94,36900.0
2012-12-13 14:10:00,12.94,12.94,12.91,12.92,19000.0,12.94,12.94,12.91,12.92,19000.0
2012-12-13 14:20:00,12.92,12.92,12.91,12.92,5300.0,12.92,12.92,12.91,12.92,5300.0
2012-12-13 14:30:00,12.92,12.97,12.92,12.96,52800.0,12.92,12.97,12.92,12.96,52800.0
2012-12-13 14:40:00,12.96,12.96,12.94,12.96,20800.0,12.96,12.96,12.94,12.96,20800.0
2012-12-13 14:50:00,12.96,12.96,12.94,12.96,24900.0,12.96,12.96,12.94,12.96,24900.0
2012-12-13 15:00:00,12.96,12.97,12.95,12.97,25000.0,12.96,12.97,12.95,12.97,25000.0
2012-12-13 15:10:00,12.96,12.97,12.95,12.96,45500.0,12.96,12.97,12.95,12.96,45500.0
2012-12-13 15:20:00,12.95,12.96,12.95,12.95,21900.0,12.95,12.96,12.95,12.95,21900.0
2012-12-13 15:30:00,12.96,13.01,12.95,13.0,90000.0,12.96,13.01,12.95,13.0,90000.0
2012-12-13 15:40:00,13.0,13.03,12.99,13.0,87100.0,13.0,13.03,12.99,13.0,87100.0
2012-12-13 15:50:00,12.99,13.02,12.98,13.01,169300.0,12.99,13.02,12.98,13.01,169300.0
2012-12-14 09:30:00,12.96,13.04,12.96,13.01,14900.0,12.96,13.04,12.96,13.01,14900.0
2012-12-14 09:40:00,13.02,13.06,13.01,13.05,28900.0,13.02,13.06,13.01,13.05,28900.0
2012-12-14 09:50:00,13.05,13.07,13.04,13.05,26600.0,13.05,13.07,13.04,13.05,26600.0
2012-12-14 10:00:00,13.06,13.07,13.02,13.05,18200.0,13.06,13.07,13.02,13.05,18200.0
2012-12-14 10:10:00,13.06,13.1,13.05,13.06,24500.0,13.06,13.1,13.05,13.06,24500.0
2012-12-14 10:20:00,13.06,13.1,13.04,13.08,32200.0,13.06,13.1,13.04,13.08,32200.0
2012-12-14 10:30:00,13.09,13.1,13.05,13.06,16400.0,13.09,13.1,13.05,13.06,16400.0
2012-12-14 10:40:00,13.06,13.12,13.05,13.12,25800.0,13.06,13.12,13.05,13.12,25800.0
2012-12-14 10:50:00,13.12,13.14,13.09,13.1,54600.0,13.12,13.14,13.09,13.1,54600.0
2012-12-14 11:00:00,13.09,13.13,13.08,13.12,36100.0,13.09,13.13,13.08,13.12,36100.0
2012-12-14 11:10:00,13.13,13.14,13.12,13.12,54500.0,13.13,13.14,13.12,13.12,54500.0
2012-12-14 11:20:00,13.13,13.15,13.12,13.15,27100.0,13.13,13.15,13.12,13.15,27100.0
2012-12-14 11:30:00,13.15,13.15,13.12,13.13,34000.0,13.15,13.15,13.12,13.13,34000.0
2012-12-14 11:40:00,13.12,13.14,13.12,13.14,60700.0,13.12,13.14,13.12,13.14,60700.0
2012-12-14 11:50:00,13.13,13.14,13.12,13.14,25100.0,13.13,13.14,13.12,13.14,25100.0
2012-12-14 12:00:00,13.13,13.17,13.13,13.16,44500.0,13.13,13.17,13.13,13.16,44500.0
2012-12-14 12:10:00,13.15,13.19,13.15,13.17,40500.0,13.15,13.19,13.15,13.17,40500.0
2012-12-14 12:20:00,13.18,13.18,13.17,13.18,9600.0,13.18,13.18,13.17,13.18,9600.0
2012-12-14 12:30:00,13.18,13.18,13.16,13.17,26000.0,13.18,13.18,13.16,13.17,26000.0
2012-12-14 12:40:00,13.16,13.17,13.15,13.15,18300.0,13.16,13.17,13.15,13.15,18300.0
2012-12-14 12:50:00,13.15,13.17,13.15,13.17,32200.0,13.15,13.17,13.15,13.17,32200.0
2012-12-14 13:00:00,13.17,13.17,13.15,13.15,56800.0,13.17,13.17,13.15,13.15,56800.0
2012-12-14 13:10:00,13.15,13.17,13.15,13.17,53800.0,13.15,13.17,13.15,13.17,53800.0
2012-12-14 13:20:00,13.17,13.17,13.15,13.15,122400.0,13.17,13.17,13.15,13.15,122400.0
2012-12-14 13:30:00,13.15,13.17,13.15,13.16,158100.0,13.15,13.17,13.15,13.16,158100.0
2012-12-14 13:40:00,13.16,13.17,13.15,13.15,32400.0,13.16,13.17,13.15,13.15,32400.0
2012-12-14 13:50:00,13.15,13.16,13.15,13.15,20400.0,13.15,13.16,13.15,13.15,20400.0
2012-12-14 14:00:00,13.15,13.17,13.15,13.16,30300.0,13.15,13.17,13.15,13.16,30300.0
2012-12-14 14:10:00,13.16,13.17,13.15,13.16,24800.0,13.16,13.17,13.15,13.16,24800.0
2012-12-14 14:20:00,13.15,13.16,13.15,13.15,20400.0,13.15,13.16,13.15,13.15,20400.0
2012-12-14 14:30:00,13.16,13.16,13.14,13.15,52600.0,13.16,13.16,13.14,13.15,52600.0
2012-12-14 14:40:00,13.15,13.16,13.15,13.16,39900.0,13.15,13.16,13.15,13.16,39900.0
2012-12-14 14:50:00,13.16,13.17,13.15,13.16,80600.0,13.16,13.17,13.15,13.16,80600.0
2012-12-14 15:00:00,13.16,13.17,13.16,13.16,33700.0,13.16,13.17,13.16,13.16,33700.0
2012-12-14 15:10:00,13.16,13.17,13.16,13.16,44500.0,13.16,13.17,13.16,13.16,44500.0
2012-12-14 15:20:00,13.16,13.18,13.16,13.17,64400.0,13.16,13.18,13.16,13.17,64400.0
2012-12-14 15:30:00,13.17,13.18,13.17,13.17,33200.0,13.17,13.18,13.17,13.17,33200.0
2012-12-14 15:40:00,13.17,13.18,13.17,13.18,42500.0,13.17,13.18,13.17,13.18,42500.0
2012-12-14 15:50:00,13.18,13.18,13.17,13.18,118800.0,13.18,13.18,13.17,13.18,118800.0
2012-12-17 09:30:00,13.2,13.26,13.17,13.22,70500.0,13.2,13.26,13.17,13.22,70500.0
2012-12-17 09:40:00,13.22,13.35,13.21,13.32,76600.0,13.22,13.35,13.21,13.32,76600.0
2012-12-17 09:50:00,13.33,13.45,13.33,13.43,206500.0,13.33,13.45,13.33,13.43,206500.0
2012-12-17 10:00:00,13.43,13.46,13.33,13.34,175600.0,13.43,13.46,13.33,13.34,175600.0
2012-12-17 10:10:00,13.34,13.34,13.23,13.23,103200.0,13.34,13.34,13.23,13.23,103200.0
2012-12-17 10:20:00,13.23,13.23,13.2,13.23,40100.0,13.23,13.23,13.2,13.23,40100.0
2012-12-17 10:30:00,13.24,13.32,13.24,13.27,79300.0,13.24,13.32,13.24,13.27,79300.0
2012-12-17 10:40:00,13.27,13.27,13.25,13.26,22600.0,13.27,13.27,13.25,13.26,22600.0
2012-12-17 10:50:00,13.26,13.28,13.26,13.28,20200.0,13.26,13.28,13.26,13.28,20200.0
2012-12-17 11:00:00,13.27,13.33,13.27,13.32,63500.0,13.27,13.33,13.27,13.32,63500.0
2012-12-17 11:10:00,13.32,13.44,13.32,13.37,223900.0,13.32,13.44,13.32,13.37,223900.0
2012-12-17 11:20:00,13.37,13.38,13.31,13.32,22900.0,13.37,13.38,13.31,13.32,22900.0
2012-12-17 11:30:00,13.32,13.33,13.28,13.28,55300.0,13.32,13.33,13.28,13.28,55300.0
2012-12-17 11:40:00,13.29,13.3,13.28,13.29,57800.0,13.29,13.3,13.28,13.29,57800.0
2012-12-17 11:50:00,13.29,13.3,13.28,13.29,12000.0,13.29,13.3,13.28,13.29,12000.0
2012-12-17 12:00:00,13.28,13.3,13.27,13.29,31800.0,13.28,13.3,13.27,13.29,31800.0
2012-12-17 12:10:00,13.29,13.3,13.26,13.28,11100.0,13.29,13.3,13.26,13.28,11100.0
2012-12-17 12:20:00,13.28,13.31,13.27,13.29,14700.0,13.28,13.31,13.27,13.29,14700.0
2012-12-17 12:30:00,13.3,13.3,13.26,13.26,7700.0,13.3,13.3,13.26,13.26,7700.0
2012-12-17 12:40:00,13.26,13.26,13.24,13.25,20400.0,13.26,13.26,13.24,13.25,20400.0
2012-12-17 12:50:00,13.26,13.26,13.24,13.24,28200.0,13.26,13.26,13.24,13.24,28200.0
2012-12-17 13:00:00,13.25,13.26,13.24,13.26,21100.0,13.25,13.26,13.24,13.26,21100.0
2012-12-17 13:10:00,13.26,13.26,13.24,13.26,66900.0,13.26,13.26,13.24,13.26,66900.0
2012-12-17 13:20:00,13.26,13.26,13.25,13.25,2400.0,13.26,13.26,13.25,13.25,2400.0
2012-12-17 13:30:00,13.26,13.26,13.25,13.25,6700.0,13.26,13.26,13.25,13.25,6700.0
2012-12-17 13:40:00,13.26,13.29,13.25,13.29,96300.0,13.26,13.29,13.25,13.29,96300.0
2012-12-17 13:50:00,13.3,13.32,13.28,13.28,50000.0,13.3,13.32,13.28,13.28,50000.0
2012-12-17 14:00:00,13.29,13.32,13.26,13.29,100900.0,13.29,13.32,13.26,13.29,100900.0
2012-12-17 14:10:00,13.3,13.31,13.28,13.28,32000.0,13.3,13.31,13.28,13.28,32000.0
2012-12-17 14:20:00,13.28,13.28,13.24,13.27,73500.0,13.28,13.28,13.24,13.27,73500.0
2012-12-17 14:30:00,13.27,13.29,13.26,13.29,22100.0,13.27,13.29,13.26,13.29,22100.0
2012-12-17 14:40:00,13.28,13.28,13.27,13.28,16200.0,13.28,13.28,13.27,13.28,16200.0
2012-12-17 14:50:00,13.27,13.28,13.27,13.27,60600.0,13.27,13.28,13.27,13.27,60600.0
2012-12-17 15:00:00,13.28,13.29,13.27,13.28,28100.0,13.28,13.29,13.27,13.28,28100.0
2012-12-17 15:10:00,13.29,13.29,13.26,13.26,41200.0,13.29,13.29,13.26,13.26,41200.0
2012-12-17 15:20:00,13.26,13.29,13.26,13.27,133600.0,13.26,13.29,13.26,13.27,133600.0
2012-12-17 15:30:00,13.27,13.31,13.27,13.31,86400.0,13.27,13.31,13.27,13.31,86400.0
2012-12-17 15:40:00,13.32,13.32,13.28,13.29,137200.0,13.32,13.32,13.28,13.29,137200.0
2012-12-17 15:50:00,13.3,13.35,13.29,13.35,231700.0,13.3,13.35,13.29,13.35,231700.0
2012-12-18 09:30:00,13.39,13.42,13.28,13.42,80900.0,13.39,13.42,13.28,13.42,80900.0
2012-12-18 09:40:00,13.42,13.45,13.4,13.44,27100.0,13.42,13.45,13.4,13.44,27100.0
2012-12-18 09:50:00,13.44,13.45,13.4,13.4,106400.0,13.44,13.45,13.4,13.4,106400.0
2012-12-18 10:00:00,13.39,13.43,13.39,13.4,31900.0,13.39,13.43,13.39,13.4,31900.0
2012-12-18 10:10:00,13.4,13.42,13.4,13.4,36600.0,13.4,13.42,13.4,13.4,36600.0
2012-12-18 10:20:00,13.4,13.41,13.37,13.41,54700.0,13.4,13.41,13.37,13.41,54700.0
2012-12-18 10:30:00,13.41,13.41,13.4,13.4,17600.0,13.41,13.41,13.4,13.4,17600.0
2012-12-18 10:40:00,13.41,13.42,13.4,13.42,62200.0,13.41,13.42,13.4,13.42,62200.0
2012-12-18 10:50:00,13.41,13.42,13.39,13.39,77700.0,13.41,13.42,13.39,13.39,77700.0
2012-12-18 11:00:00,13.39,13.4,13.38,13.4,24800.0,13.39,13.4,13.38,13.4,24800.0
2012-12-18 11:10:00,13.39,13.45,13.39,13.44,65900.0,13.39,13.45,13.39,13.44,65900.0
2012-12-18 11:20:00,13.43,13.44,13.38,13.39,114000.0,13.43,13.44,13.38,13.39,114000.0
2012-12-18 11:30:00,13.4,13.4,13.38,13.38,12000.0,13.4,13.4,13.38,13.38,12000.0
2012-12-18 11:40:00,13.38,13.39,13.37,13.38,15800.0,13.38,13.39,13.37,13.38,15800.0
2012-12-18 11:50:00,13.37,13.38,13.34,13.35,29400.0,13.37,13.38,13.34,13.35,29400.0
2012-12-18 12:00:00,13.34,13.35,13.32,13.35,122500.0,13.34,13.35,13.32,13.35,122500.0
2012-12-18 12:10:00,13.35,13.35,13.32,13.34,31200.0,13.35,13.35,13.32,13.34,31200.0
2012-12-18 12:20:00,13.34,13.34,13.31,13.33,27300.0,13.34,13.34,13.31,13.33,27300.0
2012-12-18 12:30:00,13.32,13.33,13.31,13.33,48800.0,13.32,13.33,13.31,13.33,48800.0
2012-12-18 12:40:00,13.32,13.33,13.31,13.32,48100.0,13.32,13.33,13.31,13.32,48100.0
2012-12-18 12:50:00,13.32,13.33,13.3,13.32,49300.0,13.32,13.33,13.3,13.32,49300.0
2012-12-18 13:00:00,13.32,13.34,13.31,13.34,58300.0,13.32,13.34,13.31,13.34,58300.0
2012-12-18 13:10:00,13.34,13.36,13.33,13.34,12000.0,13.34,13.36,13.33,13.34,12000.0
2012-12-18 13:20:00,13.34,13.35,13.34,13.35,8100.0,13.34,13.35,13.34,13.35,8100.0
2012-12-18 13:30:00,13.35,13.38,13.34,13.37,82600.0,13.35,13.38,13.34,13.37,82600.0
2012-12-18 13:40:00,13.37,13.44,13.36,13.44,69200.0,13.37,13.44,13.36,13.44,69200.0
2012-12-18 13:50:00,13.44,13.46,13.43,13.45,35300.0,13.44,13.46,13.43,13.45,35300.0
2012-12-18 14:00:00,13.45,13.45,13.44,13.44,23500.0,13.45,13.45,13.44,13.44,23500.0
2012-12-18 14:10:00,13.45,13.46,13.42,13.43,33900.0,13.45,13.46,13.42,13.43,33900.0
2012-12-18 14:20:00,13.44,13.44,13.42,13.42,33100.0,13.44,13.44,13.42,13.42,33100.0
2012-12-18 14:30:00,13.42,13.43,13.4,13.41,91800.0,13.42,13.43,13.4,13.41,91800.0
2012-12-18 14:40:00,13.41,13.41,13.35,13.37,78600.0,13.41,13.41,13.35,13.37,78600.0
2012-12-18 14:50:00,13.38,13.39,13.37,13.38,32800.0,13.38,13.39,13.37,13.38,32800.0
2012-12-18 15:00:00,13.38,13.39,13.37,13.37,58900.0,13.38,13.39,13.37,13.37,58900.0
2012-12-18 15:10:00,13.38,13.41,13.38,13.41,37300.0,13.38,13.41,13.38,13.41,37300.0
2012-12-18 15:20:00,13.41,13.42,13.38,13.41,73300.0,13.41,13.42,13.38,13.41,73300.0
2012-12-18 15:30:00,13.4,13.41,13.4,13.41,50900.0,13.4,13.41,13.4,13.41,50900.0
2012-12-18 15:40:00,13.41,13.43,13.38,13.39,63400.0,13.41,13.43,13.38,13.39,63400.0
2012-12-18 15:50:00,13.39,13.42,13.39,13.41,112100.0,13.39,13.42,13.39,13.41,112100.0
2012-12-19 09:30:00,13.39,13.46,13.38,13.45,78300.0,13.39,13.46,13.38,13.45,78300.0
2012-12-19 09:40:00,13.45,13.46,13.43,13.45,13700.0,13.45,13.46,13.43,13.45,13700.0
2012-12-19 09:50:00,13.45,13.45,13.42,13.42,17100.0,13.45,13.45,13.42,13.42,17100.0
2012-12-19 10:00:00,13.42,13.43,13.41,13.42,19100.0,13.42,13.43,13.41,13.42,19100.0
2012-12-19 10:10:00,13.43,13.43,13.4,13.4,25600.0,13.43,13.43,13.4,13.4,25600.0
2012-12-19 10:20:00,13.41,13.42,13.4,13.42,24600.0,13.41,13.42,13.4,13.42,24600.0
2012-12-19 10:30:00,13.42,13.42,13.4,13.41,56600.0,13.42,13.42,13.4,13.41,56600.0
2012-12-19 10:40:00,13.41,13.45,13.41,13.45,14200.0,13.41,13.45,13.41,13.45,14200.0
2012-12-19 10:50:00,13.45,13.45,13.42,13.43,20300.0,13.45,13.45,13.42,13.43,20300.0
2012-12-19 11:00:00,13.43,13.46,13.42,13.43,17500.0,13.43,13.46,13.42,13.43,17500.0
2012-12-19 11:10:00,13.44,13.45,13.43,13.44,8300.0,13.44,13.45,13.43,13.44,8300.0
2012-12-19 11:20:00,13.43,13.44,13.42,13.43,19100.0,13.43,13.44,13.42,13.43,19100.0
2012-12-19 11:30:00,13.42,13.44,13.42,13.42,22700.0,13.42,13.44,13.42,13.42,22700.0
2012-12-19 11:40:00,13.43,13.43,13.42,13.42,9400.0,13.43,13.43,13.42,13.42,9400.0
2012-12-19 11:50:00,13.43,13.43,13.41,13.42,11000.0,13.43,13.43,13.41,13.42,11000.0
2012-12-19 12:00:00,13.41,13.42,13.4,13.42,17200.0,13.41,13.42,13.4,13.42,17200.0
2012-12-19 12:10:00,13.42,13.42,13.41,13.42,5400.0,13.42,13.42,13.41,13.42,5400.0
2012-12-19 12:20:00,13.41,13.42,13.41,13.42,9500.0,13.41,13.42,13.41,13.42,9500.0
2012-12-19 12:30:00,13.42,13.44,13.41,13.44,25900.0,13.42,13.44,13.41,13.44,25900.0
2012-12-19 12:40:00,13.44,13.47,13.43,13.45,21700.0,13.44,13.47,13.43,13.45,21700.0
2012-12-19 12:50:00,13.46,13.47,13.44,13.45,45500.0,13.46,13.47,13.44,13.45,45500.0
2012-12-19 13:00:00,13.45,13.45,13.44,13.45,8100.0,13.45,13.45,13.44,13.45,8100.0
2012-12-19 13:10:00,13.45,13.45,13.39,13.39,103600.0,13.45,13.45,13.39,13.39,103600.0
2012-12-19 13:20:00,13.39,13.41,13.39,13.4,47300.0,13.39,13.41,13.39,13.4,47300.0
2012-12-19 13:30:00,13.39,13.4,13.38,13.39,76600.0,13.39,13.4,13.38,13.39,76600.0
2012-12-19 13:40:00,13.38,13.39,13.37,13.38,14300.0,13.38,13.39,13.37,13.38,14300.0
2012-12-19 13:50:00,13.39,13.4,13.38,13.39,19100.0,13.39,13.4,13.38,13.39,19100.0
2012-12-19 14:00:00,13.39,13.4,13.38,13.4,21400.0,13.39,13.4,13.38,13.4,21400.0
2012-12-19 14:10:00,13.39,13.4,13.36,13.37,18500.0,13.39,13.4,13.36,13.37,18500.0
2012-12-19 14:20:00,13.37,13.38,13.36,13.37,7100.0,13.37,13.38,13.36,13.37,7100.0
2012-12-19 14:30:00,13.38,13.38,13.37,13.38,8200.0,13.38,13.38,13.37,13.38,8200.0
2012-12-19 14:40:00,13.38,13.39,13.35,13.35,35600.0,13.38,13.39,13.35,13.35,35600.0
2012-12-19 14:50:00,13.36,13.37,13.35,13.35,63800.0,13.36,13.37,13.35,13.35,63800.0
2012-12-19 15:00:00,13.36,13.36,13.35,13.36,949700.0,13.36,13.36,13.35,13.36,949700.0
2012-12-19 15:10:00,13.36,13.38,13.35,13.37,64400.0,13.36,13.38,13.35,13.37,64400.0
2012-12-19 15:20:00,13.38,13.38,13.35,13.37,98200.0,13.38,13.38,13.35,13.37,98200.0
2012-12-19 15:30:00,13.38,13.38,13.36,13.36,92100.0,13.38,13.38,13.36,13.36,92100.0
2012-12-19 15:40:00,13.37,13.37,13.36,13.36,52200.0,13.37,13.37,13.36,13.36,52200.0
2012-12-19 15:50:00,13.37,13.37,13.34,13.36,167100.0,13.37,13.37,13.34,13.36,167100.0
2012-12-20 09:30:00,13.4,13.45,13.37,13.4,53500.0,13.4,13.45,13.37,13.4,53500.0
2012-12-20 09:40:00,13.41,13.44,13.38,13.43,65900.0,13.41,13.44,13.38,13.43,65900.0
2012-12-20 09:50:00,13.43,13.45,13.42,13.45,24500.0,13.43,13.45,13.42,13.45,24500.0
2012-12-20 10:00:00,13.45,13.48,13.44,13.47,67900.0,13.45,13.48,13.44,13.47,67900.0
2012-12-20 10:10:00,13.46,13.48,13.43,13.44,28500.0,13.46,13.48,13.43,13.44,28500.0
2012-12-20 10:20:00,13.45,13.45,13.42,13.42,11300.0,13.45,13.45,13.42,13.42,11300.0
2012-12-20 10:30:00,13.43,13.49,13.43,13.49,22800.0,13.43,13.49,13.43,13.49,22800.0
2012-12-20 10:40:00,13.48,13.5,13.48,13.5,49200.0,13.48,13.5,13.48,13.5,49200.0
2012-12-20 10:50:00,13.5,13.5,13.46,13.49,73500.0,13.5,13.5,13.46,13.49,73500.0
2012-12-20 11:00:00,13.49,13.52,13.49,13.5,66000.0,13.49,13.52,13.49,13.5,66000.0
2012-12-20 11:10:00,13.51,13.51,13.49,13.5,16700.0,13.51,13.51,13.49,13.5,16700.0
2012-12-20 11:20:00,13.5,13.5,13.45,13.46,38000.0,13.5,13.5,13.45,13.46,38000.0
2012-12-20 11:30:00,13.46,13.48,13.45,13.47,9500.0,13.46,13.48,13.45,13.47,9500.0
2012-12-20 11:40:00,13.48,13.48,13.46,13.47,13700.0,13.48,13.48,13.46,13.47,13700.0
2012-12-20 11:50:00,13.47,13.48,13.44,13.46,16300.0,13.47,13.48,13.44,13.46,16300.0
2012-12-20 12:00:00,13.47,13.48,13.47,13.47,5100.0,13.47,13.48,13.47,13.47,5100.0
2012-12-20 12:10:00,13.48,13.49,13.47,13.49,11800.0,13.48,13.49,13.47,13.49,11800.0
2012-12-20 12:20:00,13.48,13.49,13.48,13.48,10200.0,13.48,13.49,13.48,13.48,10200.0
2012-12-20 12:30:00,13.48,13.49,13.48,13.49,9100.0,13.48,13.49,13.48,13.49,9100.0
2012-12-20 12:40:00,13.49,13.49,13.48,13.48,13500.0,13.49,13.49,13.48,13.48,13500.0
2012-12-20 12:50:00,13.49,13.49,13.47,13.49,9800.0,13.49,13.49,13.47,13.49,9800.0
2012-12-20 13:00:00,13.48,13.49,13.46,13.47,12400.0,13.48,13.49,13.46,13.47,12400.0
2012-12-20 13:10:00,13.47,13.48,13.44,13.45,18600.0,13.47,13.48,13.44,13.45,18600.0
2012-12-20 13:20:00,13.44,13.49,13.43,13.49,14900.0,13.44,13.49,13.43,13.49,14900.0
2012-12-20 13:30:00,13.49,13.5,13.48,13.5,13600.0,13.49,13.5,13.48,13.5,13600.0
2012-12-20 13:40:00,13.5,13.51,13.49,13.51,11000.0,13.5,13.51,13.49,13.51,11000.0
2012-12-20 13:50:00,13.51,13.51,13.5,13.51,5100.0,13.51,13.51,13.5,13.51,5100.0
2012-12-20 14:00:00,13.5,13.52,13.5,13.51,17000.0,13.5,13.52,13.5,13.51,17000.0
2012-12-20 14:10:00,13.5,13.54,13.5,13.53,28800.0,13.5,13.54,13.5,13.53,28800.0
2012-12-20 14:20:00,13.53,13.53,13.51,13.52,34400.0,13.53,13.53,13.51,13.52,34400.0
2012-12-20 14:30:00,13.52,13.53,13.52,13.53,25800.0,13.52,13.53,13.52,13.53,25800.0
2012-12-20 14:40:00,13.53,13.53,13.52,13.53,15900.0,13.53,13.53,13.52,13.53,15900.0
2012-12-20 14:50:00,13.53,13.53,13.52,13.53,15100.0,13.53,13.53,13.52,13.53,15100.0
2012-12-20 15:00:00,13.53,13.53,13.5,13.51,27900.0,13.53,13.53,13.5,13.51,27900.0
2012-12-20 15:10:00,13.5,13.51,13.48,13.48,39800.0,13.5,13.51,13.48,13.48,39800.0
2012-12-20 15:20:00,13.48,13.49,13.47,13.48,34100.0,13.48,13.49,13.47,13.48,34100.0
2012-12-20 15:30:00,13.48,13.49,13.47,13.49,43600.0,13.48,13.49,13.47,13.49,43600.0
2012-12-20 15:40:00,13.48,13.49,13.47,13.49,61300.0,13.48,13.49,13.47,13.49,61300.0
2012-12-20 15:50:00,13.49,13.51,13.48,13.51,96500.0,13.49,13.51,13.48,13.51,96500.0
2012-12-21 09:30:00,13.24,13.36,13.13,13.35,625600.0,13.24,13.36,13.13,13.35,625600.0
2012-12-21 09:40:00,13.35,13.39,13.31,13.36,51000.0,13.35,13.39,13.31,13.36,51000.0
2012-12-21 09:50:00,13.37,13.4,13.33,13.35,44600.0,13.37,13.4,13.33,13.35,44600.0
2012-12-21 10:00:00,13.36,13.37,13.33,13.34,19500.0,13.36,13.37,13.33,13.34,19500.0
2012-12-21 10:10:00,13.33,13.38,13.32,13.38,20000.0,13.33,13.38,13.32,13.38,20000.0
2012-12-21 10:20:00,13.37,13.37,13.33,13.33,12700.0,13.37,13.37,13.33,13.33,12700.0
2012-12-21 10:30:00,13.33,13.35,13.32,13.34,15100.0,13.33,13.35,13.32,13.34,15100.0
2012-12-21 10:40:00,13.34,13.36,13.33,13.36,20200.0,13.34,13.36,13.33,13.36,20200.0
2012-12-21 10:50:00,13.35,13.41,13.35,13.39,39900.0,13.35,13.41,13.35,13.39,39900.0
2012-12-21 11:00:00,13.39,13.4,13.36,13.36,21500.0,13.39,13.4,13.36,13.36,21500.0
2012-12-21 11:10:00,13.37,13.38,13.36,13.37,11500.0,13.37,13.38,13.36,13.37,11500.0
2012-12-21 11:20:00,13.37,13.39,13.35,13.38,44900.0,13.37,13.39,13.35,13.38,44900.0
2012-12-21 11:30:00,13.39,13.4,13.33,13.36,39100.0,13.39,13.4,13.33,13.36,39100.0
2012-12-21 11:40:00,13.36,13.36,13.34,13.34,19400.0,13.36,13.36,13.34,13.34,19400.0
2012-12-21 11:50:00,13.35,13.39,13.34,13.39,13000.0,13.35,13.39,13.34,13.39,13000.0
2012-12-21 12:00:00,13.38,13.41,13.38,13.39,30000.0,13.38,13.41,13.38,13.39,30000.0
2012-12-21 12:10:00,13.39,13.39,13.38,13.39,6700.0,13.39,13.39,13.38,13.39,6700.0
2012-12-21 12:20:00,13.39,13.39,13.37,13.37,11600.0,13.39,13.39,13.37,13.37,11600.0
2012-12-21 12:30:00,13.37,13.4,13.37,13.37,28500.0,13.37,13.4,13.37,13.37,28500.0
2012-12-21 12:40:00,13.38,13.41,13.37,13.4,31800.0,13.38,13.41,13.37,13.4,31800.0
2012-12-21 12:50:00,13.39,13.41,13.39,13.39,40700.0,13.39,13.41,13.39,13.39,40700.0
2012-12-21 13:00:00,13.4,13.4,13.38,13.38,25800.0,13.4,13.4,13.38,13.38,25800.0
2012-12-21 13:10:00,13.38,13.38,13.36,13.36,10100.0,13.38,13.38,13.36,13.36,10100.0
2012-12-21 13:20:00,13.36,13.37,13.36,13.36,24900.0,13.36,13.37,13.36,13.36,24900.0
2012-12-21 13:30:00,13.37,13.37,13.36,13.37,11400.0,13.37,13.37,13.36,13.37,11400.0
2012-12-21 13:40:00,13.37,13.38,13.35,13.36,51000.0,13.37,13.38,13.35,13.36,51000.0
2012-12-21 13:50:00,13.37,13.39,13.36,13.39,34300.0,13.37,13.39,13.36,13.39,34300.0
2012-12-21 14:00:00,13.39,13.4,13.37,13.37,67100.0,13.39,13.4,13.37,13.37,67100.0
2012-12-21 14:10:00,13.38,13.38,13.37,13.38,10300.0,13.38,13.38,13.37,13.38,10300.0
2012-12-21 14:20:00,13.38,13.38,13.37,13.37,7900.0,13.38,13.38,13.37,13.37,7900.0
2012-12-21 14:30:00,13.38,13.39,13.37,13.39,19100.0,13.38,13.39,13.37,13.39,19100.0
2012-12-21 14:40:00,13.39,13.4,13.38,13.39,26300.0,13.39,13.4,13.38,13.39,26300.0
2012-12-21 14:50:00,13.4,13.41,13.39,13.39,59300.0,13.4,13.41,13.39,13.39,59300.0
2012-12-21 15:00:00,13.39,13.41,13.39,13.41,28700.0,13.39,13.41,13.39,13.41,28700.0
2012-12-21 15:10:00,13.41,13.42,13.38,13.42,44500.0,13.41,13.42,13.38,13.42,44500.0
2012-12-21 15:20:00,13.42,13.44,13.4,13.44,55200.0,13.42,13.44,13.4,13.44,55200.0
2012-12-21 15:30:00,13.44,13.47,13.44,13.44,79300.0,13.44,13.47,13.44,13.44,79300.0
2012-12-21 15:40:00,13.45,13.45,13.41,13.43,54900.0,13.45,13.45,13.41,13.43,54900.0
2012-12-21 15:50:00,13.44,13.47,13.44,13.47,131300.0,13.44,13.47,13.44,13.47,131300.0
2012-12-24 09:30:00,13.47,13.48,13.36,13.37,51600.0,13.47,13.48,13.36,13.37,51600.0
2012-12-24 09:40:00,13.39,13.46,13.39,13.42,37200.0,13.39,13.46,13.39,13.42,37200.0
2012-12-24 09:50:00,13.43,13.44,13.38,13.38,47900.0,13.43,13.44,13.38,13.38,47900.0
2012-12-24 10:00:00,13.38,13.4,13.35,13.36,64300.0,13.38,13.4,13.35,13.36,64300.0
2012-12-24 10:10:00,13.35,13.44,13.34,13.43,58100.0,13.35,13.44,13.34,13.43,58100.0
2012-12-24 10:20:00,13.44,13.47,13.44,13.47,31100.0,13.44,13.47,13.44,13.47,31100.0
2012-12-24 10:30:00,13.47,13.48,13.46,13.46,19200.0,13.47,13.48,13.46,13.46,19200.0
2012-12-24 10:40:00,13.46,13.47,13.45,13.45,11200.0,13.46,13.47,13.45,13.45,11200.0
2012-12-24 10:50:00,13.46,13.53,13.45,13.53,136500.0,13.46,13.53,13.45,13.53,136500.0
2012-12-24 11:00:00,13.53,13.55,13.52,13.54,83500.0,13.53,13.55,13.52,13.54,83500.0
2012-12-24 11:10:00,13.54,13.55,13.53,13.55,100300.0,13.54,13.55,13.53,13.55,100300.0
2012-12-24 11:20:00,13.54,13.56,13.54,13.56,80000.0,13.54,13.56,13.54,13.56,80000.0
2012-12-24 11:30:00,13.55,13.56,13.54,13.54,147800.0,13.55,13.56,13.54,13.54,147800.0
2012-12-24 11:40:00,13.55,13.56,13.52,13.54,37500.0,13.55,13.56,13.52,13.54,37500.0
2012-12-24 11:50:00,13.53,13.54,13.53,13.53,36400.0,13.53,13.54,13.53,13.53,36400.0
2012-12-24 12:00:00,13.53,13.54,13.53,13.54,35700.0,13.53,13.54,13.53,13.54,35700.0
2012-12-24 12:10:00,13.53,13.56,13.53,13.56,33400.0,13.53,13.56,13.53,13.56,33400.0
2012-12-24 12:20:00,13.56,13.6,13.55,13.6,62800.0,13.56,13.6,13.55,13.6,62800.0
2012-12-24 12:30:00,13.59,13.6,13.58,13.59,23500.0,13.59,13.6,13.58,13.59,23500.0
2012-12-24 12:40:00,13.58,13.59,13.56,13.57,49500.0,13.58,13.59,13.56,13.57,49500.0
2012-12-24 12:50:00,13.57,13.6,13.56,13.58,104600.0,13.57,13.6,13.56,13.58,104600.0
2012-12-26 09:30:00,13.58,13.6,13.53,13.54,75400.0,13.58,13.6,13.53,13.54,75400.0
2012-12-26 09:40:00,13.54,13.54,13.46,13.47,52900.0,13.54,13.54,13.46,13.47,52900.0
2012-12-26 09:50:00,13.46,13.46,13.41,13.45,43100.0,13.46,13.46,13.41,13.45,43100.0
2012-12-26 10:00:00,13.44,13.47,13.43,13.43,39800.0,13.44,13.47,13.43,13.43,39800.0
2012-12-26 10:10:00,13.44,13.44,13.39,13.41,24400.0,13.44,13.44,13.39,13.41,24400.0
2012-12-26 10:20:00,13.4,13.45,13.37,13.45,40600.0,13.4,13.45,13.37,13.45,40600.0
2012-12-26 10:30:00,13.45,13.46,13.42,13.42,16700.0,13.45,13.46,13.42,13.42,16700.0
2012-12-26 10:40:00,13.43,13.43,13.39,13.4,26400.0,13.43,13.43,13.39,13.4,26400.0
2012-12-26 10:50:00,13.4,13.41,13.35,13.35,20200.0,13.4,13.41,13.35,13.35,20200.0
2012-12-26 11:00:00,13.36,13.36,13.32,13.32,37500.0,13.36,13.36,13.32,13.32,37500.0
2012-12-26 11:10:00,13.32,13.33,13.31,13.31,19200.0,13.32,13.33,13.31,13.31,19200.0
2012-12-26 11:20:00,13.31,13.32,13.29,13.29,10300.0,13.31,13.32,13.29,13.29,10300.0
2012-12-26 11:30:00,13.3,13.33,13.25,13.33,45500.0,13.3,13.33,13.25,13.33,45500.0
2012-12-26 11:40:00,13.33,13.33,13.32,13.32,7100.0,13.33,13.33,13.32,13.32,7100.0
2012-12-26 11:50:00,13.32,13.38,13.32,13.38,22700.0,13.32,13.38,13.32,13.38,22700.0
2012-12-26 12:00:00,13.38,13.4,13.34,13.34,32100.0,13.38,13.4,13.34,13.34,32100.0
2012-12-26 12:10:00,13.34,13.38,13.34,13.36,37000.0,13.34,13.38,13.34,13.36,37000.0
2012-12-26 12:20:00,13.37,13.38,13.36,13.37,9800.0,13.37,13.38,13.36,13.37,9800.0
2012-12-26 12:30:00,13.36,13.41,13.35,13.41,37400.0,13.36,13.41,13.35,13.41,37400.0
2012-12-26 12:40:00,13.4,13.43,13.4,13.43,52300.0,13.4,13.43,13.4,13.43,52300.0
2012-12-26 12:50:00,13.43,13.45,13.43,13.45,22400.0,13.43,13.45,13.43,13.45,22400.0
2012-12-26 13:00:00,13.45,13.45,13.43,13.43,17300.0,13.45,13.45,13.43,13.43,17300.0
2012-12-26 13:10:00,13.43,13.45,13.43,13.45,11200.0,13.43,13.45,13.43,13.45,11200.0
2012-12-26 13:20:00,13.45,13.45,13.42,13.43,31800.0,13.45,13.45,13.42,13.43,31800.0
2012-12-26 13:30:00,13.42,13.42,13.4,13.4,35700.0,13.42,13.42,13.4,13.4,35700.0
2012-12-26 13:40:00,13.41,13.41,13.39,13.39,21300.0,13.41,13.41,13.39,13.39,21300.0
2012-12-26 13:50:00,13.39,13.4,13.39,13.4,8800.0,13.39,13.4,13.39,13.4,8800.0
2012-12-26 14:00:00,13.39,13.41,13.39,13.41,27300.0,13.39,13.41,13.39,13.41,27300.0
2012-12-26 14:10:00,13.4,13.44,13.4,13.44,32200.0,13.4,13.44,13.4,13.44,32200.0
2012-12-26 14:20:00,13.44,13.45,13.44,13.45,19500.0,13.44,13.45,13.44,13.45,19500.0
2012-12-26 14:30:00,13.44,13.46,13.43,13.43,60500.0,13.44,13.46,13.43,13.43,60500.0
2012-12-26 14:40:00,13.44,13.44,13.41,13.42,64300.0,13.44,13.44,13.41,13.42,64300.0
2012-12-26 14:50:00,13.42,13.43,13.42,13.43,16600.0,13.42,13.43,13.42,13.43,16600.0
2012-12-26 15:00:00,13.43,13.43,13.42,13.42,4400.0,13.43,13.43,13.42,13.42,4400.0
2012-12-26 15:10:00,13.42,13.43,13.42,13.42,10400.0,13.42,13.43,13.42,13.42,10400.0
2012-12-26 15:20:00,13.42,13.42,13.41,13.41,22500.0,13.42,13.42,13.41,13.41,22500.0
2012-12-26 15:30:00,13.41,13.42,13.4,13.42,20700.0,13.41,13.42,13.4,13.42,20700.0
2012-12-26 15:40:00,13.41,13.41,13.35,13.37,114300.0,13.41,13.41,13.35,13.37,114300.0
2012-12-26 15:50:00,13.36,13.36,13.33,13.35,188500.0,13.36,13.36,13.33,13.35,188500.0
2012-12-27 09:30:00,13.38,13.42,13.33,13.35,30600.0,13.38,13.42,13.33,13.35,30600.0
2012-12-27 09:40:00,13.35,13.41,13.35,13.41,18400.0,13.35,13.41,13.35,13.41,18400.0
2012-12-27 09:50:00,13.41,13.43,13.38,13.39,17400.0,13.41,13.43,13.38,13.39,17400.0
2012-12-27 10:00:00,13.39,13.45,13.37,13.44,194300.0,13.39,13.45,13.37,13.44,194300.0
2012-12-27 10:10:00,13.44,13.44,13.37,13.37,21500.0,13.44,13.44,13.37,13.37,21500.0
2012-12-27 10:20:00,13.37,13.39,13.33,13.36,31900.0,13.37,13.39,13.33,13.36,31900.0
2012-12-27 10:30:00,13.36,13.36,13.32,13.32,28600.0,13.36,13.36,13.32,13.32,28600.0
2012-12-27 10:40:00,13.33,13.41,13.33,13.41,36800.0,13.33,13.41,13.33,13.41,36800.0
2012-12-27 10:50:00,13.41,13.44,13.39,13.44,58300.0,13.41,13.44,13.39,13.44,58300.0
2012-12-27 11:00:00,13.44,13.44,13.43,13.43,13700.0,13.44,13.44,13.43,13.43,13700.0
2012-12-27 11:10:00,13.43,13.44,13.4,13.4,38200.0,13.43,13.44,13.4,13.4,38200.0
2012-12-27 11:20:00,13.41,13.43,13.4,13.41,39000.0,13.41,13.43,13.4,13.41,39000.0
2012-12-27 11:30:00,13.41,13.43,13.4,13.43,27700.0,13.41,13.43,13.4,13.43,27700.0
2012-12-27 11:40:00,13.43,13.46,13.42,13.42,26800.0,13.43,13.46,13.42,13.42,26800.0
2012-12-27 11:50:00,13.42,13.45,13.39,13.4,48100.0,13.42,13.45,13.39,13.4,48100.0
2012-12-27 12:00:00,13.41,13.41,13.36,13.38,55200.0,13.41,13.41,13.36,13.38,55200.0
2012-12-27 12:10:00,13.38,13.42,13.37,13.42,31400.0,13.38,13.42,13.37,13.42,31400.0
2012-12-27 12:20:00,13.41,13.42,13.41,13.41,19200.0,13.41,13.42,13.41,13.41,19200.0
2012-12-27 12:30:00,13.42,13.42,13.32,13.34,29800.0,13.42,13.42,13.32,13.34,29800.0
2012-12-27 12:40:00,13.34,13.34,13.33,13.34,8900.0,13.34,13.34,13.33,13.34,8900.0
2012-12-27 12:50:00,13.34,13.34,13.31,13.34,39800.0,13.34,13.34,13.31,13.34,39800.0
2012-12-27 13:00:00,13.34,13.36,13.34,13.36,14100.0,13.34,13.36,13.34,13.36,14100.0
2012-12-27 13:10:00,13.35,13.43,13.35,13.43,14600.0,13.35,13.43,13.35,13.43,14600.0
2012-12-27 13:20:00,13.42,13.43,13.41,13.43,30200.0,13.42,13.43,13.41,13.43,30200.0
2012-12-27 13:30:00,13.42,13.43,13.37,13.41,25800.0,13.42,13.43,13.37,13.41,25800.0
2012-12-27 13:40:00,13.41,13.41,13.37,13.37,17300.0,13.41,13.41,13.37,13.37,17300.0
2012-12-27 13:50:00,13.38,13.38,13.35,13.36,16800.0,13.38,13.38,13.35,13.36,16800.0
2012-12-27 14:00:00,13.36,13.36,13.33,13.33,17300.0,13.36,13.36,13.33,13.33,17300.0
2012-12-27 14:10:00,13.33,13.36,13.33,13.35,26300.0,13.33,13.36,13.33,13.35,26300.0
2012-12-27 14:20:00,13.36,13.38,13.35,13.37,32000.0,13.36,13.38,13.35,13.37,32000.0
2012-12-27 14:30:00,13.37,13.38,13.36,13.37,20200.0,13.37,13.38,13.36,13.37,20200.0
2012-12-27 14:40:00,13.38,13.45,13.37,13.4,124000.0,13.38,13.45,13.37,13.4,124000.0
2012-12-27 14:50:00,13.4,13.42,13.4,13.42,46600.0,13.4,13.42,13.4,13.42,46600.0
2012-12-27 15:00:00,13.42,13.47,13.41,13.47,38600.0,13.42,13.47,13.41,13.47,38600.0
2012-12-27 15:10:00,13.47,13.47,13.44,13.44,72900.0,13.47,13.47,13.44,13.44,72900.0
2012-12-27 15:20:00,13.44,13.52,13.43,13.49,70200.0,13.44,13.52,13.43,13.49,70200.0
2012-12-27 15:30:00,13.49,13.51,13.48,13.49,40900.0,13.49,13.51,13.48,13.49,40900.0
2012-12-27 15:40:00,13.5,13.5,13.47,13.47,59200.0,13.5,13.5,13.47,13.47,59200.0
2012-12-27 15:50:00,13.47,13.48,13.43,13.43,175400.0,13.47,13.48,13.43,13.43,175400.0
2012-12-28 09:30:00,13.35,13.43,13.33,13.43,34800.0,13.35,13.43,13.33,13.43,34800.0
2012-12-28 09:40:00,13.43,13.47,13.42,13.45,55900.0,13.43,13.47,13.42,13.45,55900.0
2012-12-28 09:50:00,13.45,13.45,13.4,13.44,19200.0,13.45,13.45,13.4,13.44,19200.0
2012-12-28 10:00:00,13.44,13.48,13.42,13.43,29200.0,13.44,13.48,13.42,13.43,29200.0
2012-12-28 10:10:00,13.42,13.43,13.39,13.41,31700.0,13.42,13.43,13.39,13.41,31700.0
2012-12-28 10:20:00,13.42,13.42,13.4,13.41,9800.0,13.42,13.42,13.4,13.41,9800.0
2012-12-28 10:30:00,13.41,13.45,13.4,13.44,31100.0,13.41,13.45,13.4,13.44,31100.0
2012-12-28 10:40:00,13.44,13.5,13.43,13.48,55700.0,13.44,13.5,13.43,13.48,55700.0
2012-12-28 10:50:00,13.47,13.51,13.46,13.49,18300.0,13.47,13.51,13.46,13.49,18300.0
2012-12-28 11:00:00,13.49,13.52,13.49,13.5,23600.0,13.49,13.52,13.49,13.5,23600.0
2012-12-28 11:10:00,13.5,13.51,13.49,13.51,17800.0,13.5,13.51,13.49,13.51,17800.0
2012-12-28 11:20:00,13.51,13.51,13.49,13.51,14300.0,13.51,13.51,13.49,13.51,14300.0
2012-12-28 11:30:00,13.51,13.53,13.5,13.52,51400.0,13.51,13.53,13.5,13.52,51400.0
2012-12-28 11:40:00,13.52,13.56,13.51,13.56,62800.0,13.52,13.56,13.51,13.56,62800.0
2012-12-28 11:50:00,13.55,13.57,13.55,13.57,19700.0,13.55,13.57,13.55,13.57,19700.0
2012-12-28 12:00:00,13.57,13.58,13.55,13.58,91000.0,13.57,13.58,13.55,13.58,91000.0
2012-12-28 12:10:00,13.58,13.61,13.57,13.61,30200.0,13.58,13.61,13.57,13.61,30200.0
2012-12-28 12:20:00,13.61,13.61,13.58,13.58,11200.0,13.61,13.61,13.58,13.58,11200.0
2012-12-28 12:30:00,13.59,13.6,13.58,13.59,10600.0,13.59,13.6,13.58,13.59,10600.0
2012-12-28 12:40:00,13.59,13.59,13.54,13.55,17700.0,13.59,13.59,13.54,13.55,17700.0
2012-12-28 12:50:00,13.54,13.56,13.54,13.56,16100.0,13.54,13.56,13.54,13.56,16100.0
2012-12-28 13:00:00,13.56,13.58,13.55,13.58,46500.0,13.56,13.58,13.55,13.58,46500.0
2012-12-28 13:10:00,13.57,13.58,13.57,13.57,12500.0,13.57,13.58,13.57,13.57,12500.0
2012-12-28 13:20:00,13.58,13.58,13.56,13.56,7700.0,13.58,13.58,13.56,13.56,7700.0
2012-12-28 13:30:00,13.57,13.58,13.56,13.57,18500.0,13.57,13.58,13.56,13.57,18500.0
2012-12-28 13:40:00,13.58,13.59,13.57,13.59,11700.0,13.58,13.59,13.57,13.59,11700.0
2012-12-28 13:50:00,13.59,13.59,13.55,13.56,14900.0,13.59,13.59,13.55,13.56,14900.0
2012-12-28 14:00:00,13.56,13.57,13.56,13.56,9200.0,13.56,13.57,13.56,13.56,9200.0
2012-12-28 14:10:00,13.56,13.57,13.52,13.52,36000.0,13.56,13.57,13.52,13.52,36000.0
2012-12-28 14:20:00,13.52,13.53,13.5,13.51,14400.0,13.52,13.53,13.5,13.51,14400.0
2012-12-28 14:30:00,13.5,13.51,13.5,13.51,9100.0,13.5,13.51,13.5,13.51,9100.0
2012-12-28 14:40:00,13.51,13.52,13.5,13.52,27500.0,13.51,13.52,13.5,13.52,27500.0
2012-12-28 14:50:00,13.52,13.52,13.51,13.51,30700.0,13.52,13.52,13.51,13.51,30700.0
2012-12-28 15:00:00,13.52,13.52,13.48,13.48,21800.0,13.52,13.52,13.48,13.48,21800.0
2012-12-28 15:10:00,13.49,13.49,13.45,13.49,38900.0,13.49,13.49,13.45,13.49,38900.0
2012-12-28 15:20:00,13.48,13.5,13.48,13.5,36400.0,13.48,13.5,13.48,13.5,36400.0
2012-12-28 15:30:00,13.5,13.51,13.42,13.44,81600.0,13.5,13.51,13.42,13.44,81600.0
2012-12-28 15:40:00,13.44,13.47,13.42,13.43,94000.0,13.44,13.47,13.42,13.43,94000.0
2012-12-28 15:50:00,13.43,13.47,13.42,13.44,107100.0,13.43,13.47,13.42,13.44,107100.0
2012-12-31 09:30:00,13.38,13.44,13.38,13.44,44100.0,13.38,13.44,13.38,13.44,44100.0
2012-12-31 09:40:00,13.44,13.48,13.42,13.43,25300.0,13.44,13.48,13.42,13.43,25300.0
2012-12-31 09:50:00,13.43,13.49,13.41,13.47,28300.0,13.43,13.49,13.41,13.47,28300.0
2012-12-31 10:00:00,13.46,13.48,13.44,13.44,29100.0,13.46,13.48,13.44,13.44,29100.0
2012-12-31 10:10:00,13.45,13.46,13.42,13.43,18900.0,13.45,13.46,13.42,13.43,18900.0
2012-12-31 10:20:00,13.43,13.48,13.41,13.45,29500.0,13.43,13.48,13.41,13.45,29500.0
2012-12-31 10:30:00,13.45,13.46,13.44,13.44,12500.0,13.45,13.46,13.44,13.44,12500.0
2012-12-31 10:40:00,13.44,13.45,13.41,13.41,16500.0,13.44,13.45,13.41,13.41,16500.0
2012-12-31 10:50:00,13.41,13.42,13.38,13.38,113800.0,13.41,13.42,13.38,13.38,113800.0
2012-12-31 11:00:00,13.38,13.45,13.38,13.42,24100.0,13.38,13.45,13.38,13.42,24100.0
2012-12-31 11:10:00,13.42,13.46,13.42,13.43,15200.0,13.42,13.46,13.42,13.43,15200.0
2012-12-31 11:20:00,13.43,13.45,13.4,13.41,88700.0,13.43,13.45,13.4,13.41,88700.0
2012-12-31 11:30:00,13.41,13.42,13.4,13.41,12900.0,13.41,13.42,13.4,13.41,12900.0
2012-12-31 11:40:00,13.41,13.43,13.4,13.41,10200.0,13.41,13.43,13.4,13.41,10200.0
2012-12-31 11:50:00,13.4,13.41,13.39,13.4,30900.0,13.4,13.41,13.39,13.4,30900.0
2012-12-31 12:00:00,13.4,13.4,13.38,13.39,20600.0,13.4,13.4,13.38,13.39,20600.0
2012-12-31 12:10:00,13.39,13.4,13.38,13.38,11900.0,13.39,13.4,13.38,13.38,11900.0
2012-12-31 12:20:00,13.39,13.39,13.38,13.38,6900.0,13.39,13.39,13.38,13.38,6900.0
2012-12-31 12:30:00,13.39,13.41,13.38,13.4,25000.0,13.39,13.41,13.38,13.4,25000.0
2012-12-31 12:40:00,13.4,13.44,13.39,13.43,62700.0,13.4,13.44,13.39,13.43,62700.0
2012-12-31 12:50:00,13.43,13.44,13.39,13.4,32600.0,13.43,13.44,13.39,13.4,32600.0
2012-12-31 13:00:00,13.41,13.42,13.39,13.42,23900.0,13.41,13.42,13.39,13.42,23900.0
2012-12-31 13:10:00,13.42,13.44,13.41,13.42,29900.0,13.42,13.44,13.41,13.42,29900.0
2012-12-31 13:20:00,13.42,13.43,13.42,13.42,18900.0,13.42,13.43,13.42,13.42,18900.0
2012-12-31 13:30:00,13.42,13.43,13.41,13.41,30200.0,13.42,13.43,13.41,13.41,30200.0
2012-12-31 13:40:00,13.42,13.45,13.38,13.39,60800.0,13.42,13.45,13.38,13.39,60800.0
2012-12-31 13:50:00,13.39,13.4,13.37,13.39,32600.0,13.39,13.4,13.37,13.39,32600.0
2012-12-31 14:00:00,13.4,13.4,13.38,13.4,14600.0,13.4,13.4,13.38,13.4,14600.0
2012-12-31 14:10:00,13.4,13.41,13.39,13.41,7200.0,13.4,13.41,13.39,13.41,7200.0
2012-12-31 14:20:00,13.4,13.42,13.4,13.42,20000.0,13.4,13.42,13.4,13.42,20000.0
2012-12-31 14:30:00,13.41,13.45,13.41,13.44,66500.0,13.41,13.45,13.41,13.44,66500.0
2012-12-31 14:40:00,13.44,13.49,13.44,13.48,45700.0,13.44,13.49,13.44,13.48,45700.0
2012-12-31 14:50:00,13.47,13.53,13.46,13.52,30600.0,13.47,13.53,13.46,13.52,30600.0
2012-12-31 15:00:00,13.52,13.54,13.5,13.52,34100.0,13.52,13.54,13.5,13.52,34100.0
2012-12-31 15:10:00,13.51,13.53,13.5,13.52,37400.0,13.51,13.53,13.5,13.52,37400.0
2012-12-31 15:20:00,13.52,13.52,13.45,13.48,45500.0,13.52,13.52,13.45,13.48,45500.0
2012-12-31 15:30:00,13.47,13.51,13.47,13.51,36700.0,13.47,13.51,13.47,13.51,36700.0
2012-12-31 15:40:00,13.51,13.52,13.48,13.51,67200.0,13.51,13.52,13.48,13.51,67200.0
2012-12-31 15:50:00,13.51,13.53,13.5,13.53,138200.0,13.51,13.53,13.5,13.53,138200.0
2013-01-02 09:30:00,13.74,13.82,13.68,13.75,228600.0,13.74,13.82,13.68,13.75,228600.0
2013-01-02 09:40:00,13.74,13.74,13.66,13.73,213500.0,13.74,13.74,13.66,13.73,213500.0
2013-01-02 09:50:00,13.72,13.77,13.72,13.76,197800.0,13.72,13.77,13.72,13.76,197800.0
2013-01-02 10:00:00,13.76,13.79,13.76,13.77,88800.0,13.76,13.79,13.76,13.77,88800.0
2013-01-02 10:10:00,13.77,13.85,13.77,13.84,95400.0,13.77,13.85,13.77,13.84,95400.0
2013-01-02 10:20:00,13.83,13.91,13.83,13.89,79100.0,13.83,13.91,13.83,13.89,79100.0
2013-01-02 10:30:00,13.89,13.89,13.84,13.88,424400.0,13.89,13.89,13.84,13.88,424400.0
2013-01-02 10:40:00,13.88,13.88,13.82,13.83,369300.0,13.88,13.88,13.82,13.83,369300.0
2013-01-02 10:50:00,13.83,13.86,13.83,13.85,37900.0,13.83,13.86,13.83,13.85,37900.0
2013-01-02 11:00:00,13.85,13.86,13.84,13.85,52800.0,13.85,13.86,13.84,13.85,52800.0
2013-01-02 11:10:00,13.85,13.86,13.79,13.8,106000.0,13.85,13.86,13.79,13.8,106000.0
2013-01-02 11:20:00,13.79,13.8,13.76,13.76,94000.0,13.79,13.8,13.76,13.76,94000.0
2013-01-02 11:30:00,13.77,13.8,13.75,13.8,322800.0,13.77,13.8,13.75,13.8,322800.0
2013-01-02 11:40:00,13.8,13.83,13.79,13.83,107500.0,13.8,13.83,13.79,13.83,107500.0
2013-01-02 11:50:00,13.82,13.83,13.8,13.81,46800.0,13.82,13.83,13.8,13.81,46800.0
2013-01-02 12:00:00,13.82,13.84,13.8,13.81,79600.0,13.82,13.84,13.8,13.81,79600.0
2013-01-02 12:10:00,13.82,13.85,13.81,13.83,66200.0,13.82,13.85,13.81,13.83,66200.0
2013-01-02 12:20:00,13.83,13.84,13.82,13.82,35900.0,13.83,13.84,13.82,13.82,35900.0
2013-01-02 12:30:00,13.83,13.86,13.82,13.85,114800.0,13.83,13.86,13.82,13.85,114800.0
2013-01-02 12:40:00,13.85,13.87,13.81,13.82,221700.0,13.85,13.87,13.81,13.82,221700.0
2013-01-02 12:50:00,13.82,13.82,13.81,13.82,15100.0,13.82,13.82,13.81,13.82,15100.0
2013-01-02 13:00:00,13.82,13.86,13.81,13.86,69200.0,13.82,13.86,13.81,13.86,69200.0
2013-01-02 13:10:00,13.86,13.86,13.81,13.82,302800.0,13.86,13.86,13.81,13.82,302800.0
2013-01-02 13:20:00,13.82,13.83,13.8,13.81,100100.0,13.82,13.83,13.8,13.81,100100.0
2013-01-02 13:30:00,13.81,13.84,13.81,13.82,69000.0,13.81,13.84,13.81,13.82,69000.0
2013-01-02 13:40:00,13.83,13.86,13.83,13.86,79600.0,13.83,13.86,13.83,13.86,79600.0
2013-01-02 13:50:00,13.85,13.9,13.85,13.9,96700.0,13.85,13.9,13.85,13.9,96700.0
2013-01-02 14:00:00,13.9,13.9,13.89,13.9,45400.0,13.9,13.9,13.89,13.9,45400.0
2013-01-02 14:10:00,13.9,13.91,13.88,13.9,161200.0,13.9,13.91,13.88,13.9,161200.0
2013-01-02 14:20:00,13.89,13.9,13.88,13.89,34800.0,13.89,13.9,13.88,13.89,34800.0
2013-01-02 14:30:00,13.88,13.89,13.88,13.89,18800.0,13.88,13.89,13.88,13.89,18800.0
2013-01-02 14:40:00,13.88,13.89,13.88,13.89,74400.0,13.88,13.89,13.88,13.89,74400.0
2013-01-02 14:50:00,13.88,13.89,13.88,13.89,55600.0,13.88,13.89,13.88,13.89,55600.0
2013-01-02 15:00:00,13.89,13.9,13.88,13.9,266000.0,13.89,13.9,13.88,13.9,266000.0
2013-01-02 15:10:00,13.9,13.95,13.9,13.95,82600.0,13.9,13.95,13.9,13.95,82600.0
2013-01-02 15:20:00,13.95,13.96,13.94,13.94,156600.0,13.95,13.96,13.94,13.94,156600.0
2013-01-02 15:30:00,13.95,13.95,13.93,13.94,101900.0,13.95,13.95,13.93,13.94,101900.0
2013-01-02 15:40:00,13.95,13.98,13.91,13.91,243400.0,13.95,13.98,13.91,13.91,243400.0
2013-01-02 15:50:00,13.92,14.0,13.92,14.0,214900.0,13.92,14.0,13.92,14.0,214900.0
2013-01-03 09:30:00,14.0,14.0,13.89,13.95,57800.0,14.0,14.0,13.89,13.95,57800.0
2013-01-03 09:40:00,13.95,13.96,13.9,13.9,77100.0,13.95,13.96,13.9,13.9,77100.0
2013-01-03 09:50:00,13.9,13.91,13.83,13.85,83800.0,13.9,13.91,13.83,13.85,83800.0
2013-01-03 10:00:00,13.85,13.86,13.8,13.85,50800.0,13.85,13.86,13.8,13.85,50800.0
2013-01-03 10:10:00,13.85,13.85,13.79,13.8,34300.0,13.85,13.85,13.79,13.8,34300.0
2013-01-03 10:20:00,13.8,13.84,13.8,13.8,33100.0,13.8,13.84,13.8,13.8,33100.0
2013-01-03 10:30:00,13.8,13.85,13.8,13.85,42100.0,13.8,13.85,13.8,13.85,42100.0
2013-01-03 10:40:00,13.84,13.85,13.81,13.81,33400.0,13.84,13.85,13.81,13.81,33400.0
2013-01-03 10:50:00,13.81,13.81,13.75,13.76,77300.0,13.81,13.81,13.75,13.76,77300.0
2013-01-03 11:00:00,13.77,13.79,13.72,13.74,96500.0,13.77,13.79,13.72,13.74,96500.0
2013-01-03 11:10:00,13.73,13.74,13.72,13.73,76900.0,13.73,13.74,13.72,13.73,76900.0
2013-01-03 11:20:00,13.72,13.75,13.72,13.72,60900.0,13.72,13.75,13.72,13.72,60900.0
2013-01-03 11:30:00,13.72,13.76,13.72,13.76,119100.0,13.72,13.76,13.72,13.76,119100.0
2013-01-03 11:40:00,13.76,13.77,13.76,13.77,42900.0,13.76,13.77,13.76,13.77,42900.0
2013-01-03 11:50:00,13.76,13.78,13.73,13.74,159200.0,13.76,13.78,13.73,13.74,159200.0
2013-01-03 12:00:00,13.74,13.77,13.73,13.75,34500.0,13.74,13.77,13.73,13.75,34500.0
2013-01-03 12:10:00,13.76,13.77,13.74,13.77,29300.0,13.76,13.77,13.74,13.77,29300.0
2013-01-03 12:20:00,13.77,13.79,13.77,13.78,14000.0,13.77,13.79,13.77,13.78,14000.0
2013-01-03 12:30:00,13.78,13.79,13.71,13.73,62200.0,13.78,13.79,13.71,13.73,62200.0
2013-01-03 12:40:00,13.72,13.73,13.71,13.72,23500.0,13.72,13.73,13.71,13.72,23500.0
2013-01-03 12:50:00,13.72,13.73,13.71,13.72,42500.0,13.72,13.73,13.71,13.72,42500.0
2013-01-03 13:00:00,13.71,13.75,13.71,13.75,42100.0,13.71,13.75,13.71,13.75,42100.0
2013-01-03 13:10:00,13.75,13.76,13.71,13.71,44700.0,13.75,13.76,13.71,13.71,44700.0
2013-01-03 13:20:00,13.71,13.73,13.7,13.72,64600.0,13.71,13.73,13.7,13.72,64600.0
2013-01-03 13:30:00,13.73,13.74,13.73,13.74,9700.0,13.73,13.74,13.73,13.74,9700.0
2013-01-03 13:40:00,13.74,13.74,13.74,13.74,0.0,13.74,13.74,13.74,13.74,0.0
2013-01-03 13:50:00,13.73,13.74,13.7,13.7,23800.0,13.73,13.74,13.7,13.7,23800.0
2013-01-03 14:00:00,13.7,13.71,13.67,13.71,85700.0,13.7,13.71,13.67,13.71,85700.0
2013-01-03 14:10:00,13.7,13.71,13.69,13.69,19400.0,13.7,13.71,13.69,13.69,19400.0
2013-01-03 14:20:00,13.71,13.71,13.67,13.67,28000.0,13.71,13.71,13.67,13.67,28000.0
2013-01-03 14:30:00,13.68,13.68,13.61,13.62,30000.0,13.68,13.68,13.61,13.62,30000.0
2013-01-03 14:40:00,13.62,13.63,13.62,13.63,15300.0,13.62,13.63,13.62,13.63,15300.0
2013-01-03 14:50:00,13.63,13.64,13.63,13.64,43600.0,13.63,13.64,13.63,13.64,43600.0
2013-01-03 15:00:00,13.63,13.65,13.63,13.65,35500.0,13.63,13.65,13.63,13.65,35500.0
2013-01-03 15:10:00,13.65,13.65,13.56,13.58,99000.0,13.65,13.65,13.56,13.58,99000.0
2013-01-03 15:20:00,13.58,13.62,13.58,13.61,138000.0,13.58,13.62,13.58,13.61,138000.0
2013-01-03 15:30:00,13.61,13.62,13.6,13.62,96000.0,13.61,13.62,13.6,13.62,96000.0
2013-01-03 15:40:00,13.62,13.62,13.58,13.59,187700.0,13.62,13.62,13.58,13.59,187700.0
2013-01-03 15:50:00,13.59,13.64,13.59,13.64,279000.0,13.59,13.64,13.59,13.64,279000.0
2013-01-04 09:30:00,13.73,13.73,13.52,13.53,73400.0,13.73,13.73,13.52,13.53,73400.0
2013-01-04 09:40:00,13.52,13.61,13.52,13.61,69600.0,13.52,13.61,13.52,13.61,69600.0
2013-01-04 09:50:00,13.61,13.63,13.6,13.61,50200.0,13.61,13.63,13.6,13.61,50200.0
2013-01-04 10:00:00,13.62,13.64,13.55,13.56,40900.0,13.62,13.64,13.55,13.56,40900.0
2013-01-04 10:10:00,13.57,13.61,13.56,13.58,42600.0,13.57,13.61,13.56,13.58,42600.0
2013-01-04 10:20:00,13.59,13.6,13.54,13.58,141300.0,13.59,13.6,13.54,13.58,141300.0
2013-01-04 10:30:00,13.57,13.58,13.53,13.56,155100.0,13.57,13.58,13.53,13.56,155100.0
2013-01-04 10:40:00,13.57,13.59,13.52,13.57,147200.0,13.57,13.59,13.52,13.57,147200.0
2013-01-04 10:50:00,13.57,13.59,13.56,13.57,22400.0,13.57,13.59,13.56,13.57,22400.0
2013-01-04 11:00:00,13.57,13.57,13.55,13.55,28900.0,13.57,13.57,13.55,13.55,28900.0
2013-01-04 11:10:00,13.55,13.56,13.51,13.52,70700.0,13.55,13.56,13.51,13.52,70700.0
2013-01-04 11:20:00,13.53,13.53,13.45,13.46,98100.0,13.53,13.53,13.45,13.46,98100.0
2013-01-04 11:30:00,13.46,13.52,13.45,13.52,79300.0,13.46,13.52,13.45,13.52,79300.0
2013-01-04 11:40:00,13.52,13.52,13.51,13.51,16200.0,13.52,13.52,13.51,13.51,16200.0
2013-01-04 11:50:00,13.51,13.52,13.51,13.52,24600.0,13.51,13.52,13.51,13.52,24600.0
2013-01-04 12:00:00,13.51,13.52,13.5,13.51,49500.0,13.51,13.52,13.5,13.51,49500.0
2013-01-04 12:10:00,13.51,13.54,13.49,13.54,63000.0,13.51,13.54,13.49,13.54,63000.0
2013-01-04 12:20:00,13.53,13.54,13.53,13.54,8700.0,13.53,13.54,13.53,13.54,8700.0
2013-01-04 12:30:00,13.54,13.54,13.52,13.52,34700.0,13.54,13.54,13.52,13.52,34700.0
2013-01-04 12:40:00,13.52,13.53,13.51,13.53,30500.0,13.52,13.53,13.51,13.53,30500.0
2013-01-04 12:50:00,13.53,13.53,13.52,13.52,24600.0,13.53,13.53,13.52,13.52,24600.0
2013-01-04 13:00:00,13.53,13.53,13.51,13.51,34700.0,13.53,13.53,13.51,13.51,34700.0
2013-01-04 13:10:00,13.52,13.52,13.51,13.51,27200.0,13.52,13.52,13.51,13.51,27200.0
2013-01-04 13:20:00,13.52,13.52,13.51,13.51,16400.0,13.52,13.52,13.51,13.51,16400.0
2013-01-04 13:30:00,13.52,13.52,13.49,13.5,27300.0,13.52,13.52,13.49,13.5,27300.0
2013-01-04 13:40:00,13.49,13.51,13.49,13.51,22700.0,13.49,13.51,13.49,13.51,22700.0
2013-01-04 13:50:00,13.51,13.51,13.48,13.5,32200.0,13.51,13.51,13.48,13.5,32200.0
2013-01-04 14:00:00,13.5,13.5,13.48,13.49,25500.0,13.5,13.5,13.48,13.49,25500.0
2013-01-04 14:10:00,13.49,13.49,13.44,13.45,49500.0,13.49,13.49,13.44,13.45,49500.0
2013-01-04 14:20:00,13.44,13.45,13.44,13.45,19600.0,13.44,13.45,13.44,13.45,19600.0
2013-01-04 14:30:00,13.45,13.45,13.4,13.41,51900.0,13.45,13.45,13.4,13.41,51900.0
2013-01-04 14:40:00,13.41,13.42,13.4,13.42,55400.0,13.41,13.42,13.4,13.42,55400.0
2013-01-04 14:50:00,13.42,13.42,13.39,13.39,67600.0,13.42,13.42,13.39,13.39,67600.0
2013-01-04 15:00:00,13.4,13.4,13.35,13.36,145100.0,13.4,13.4,13.35,13.36,145100.0
2013-01-04 15:10:00,13.35,13.39,13.35,13.38,76500.0,13.35,13.39,13.35,13.38,76500.0
2013-01-04 15:20:00,13.38,13.44,13.38,13.44,132600.0,13.38,13.44,13.38,13.44,132600.0
2013-01-04 15:30:00,13.44,13.48,13.43,13.48,185100.0,13.44,13.48,13.43,13.48,185100.0
2013-01-04 15:40:00,13.48,13.49,13.42,13.43,210300.0,13.48,13.49,13.42,13.43,210300.0
2013-01-04 15:50:00,13.44,13.46,13.43,13.44,230400.0,13.44,13.46,13.43,13.44,230400.0
2013-01-07 09:30:00,13.44,13.45,13.42,13.43,80400.0,13.44,13.45,13.42,13.43,80400.0
2013-01-07 09:40:00,13.43,13.47,13.42,13.43,80200.0,13.43,13.47,13.42,13.43,80200.0
2013-01-07 09:50:00,13.43,13.43,13.35,13.4,101200.0,13.43,13.43,13.35,13.4,101200.0
2013-01-07 10:00:00,13.4,13.44,13.39,13.4,85100.0,13.4,13.44,13.39,13.4,85100.0
2013-01-07 10:10:00,13.41,13.42,13.37,13.4,333700.0,13.41,13.42,13.37,13.4,333700.0
2013-01-07 10:20:00,13.4,13.4,13.33,13.38,258600.0,13.4,13.4,13.33,13.38,258600.0
2013-01-07 10:30:00,13.37,13.4,13.36,13.39,66100.0,13.37,13.4,13.36,13.39,66100.0
2013-01-07 10:40:00,13.39,13.42,13.36,13.39,214600.0,13.39,13.42,13.36,13.39,214600.0
2013-01-07 10:50:00,13.39,13.4,13.39,13.39,13600.0,13.39,13.4,13.39,13.39,13600.0
2013-01-07 11:00:00,13.39,13.42,13.39,13.4,61800.0,13.39,13.42,13.39,13.4,61800.0
2013-01-07 11:10:00,13.39,13.4,13.39,13.39,12200.0,13.39,13.4,13.39,13.39,12200.0
2013-01-07 11:20:00,13.39,13.4,13.39,13.39,16700.0,13.39,13.4,13.39,13.39,16700.0
2013-01-07 11:30:00,13.39,13.41,13.39,13.4,40800.0,13.39,13.41,13.39,13.4,40800.0
2013-01-07 11:40:00,13.39,13.41,13.39,13.41,22000.0,13.39,13.41,13.39,13.41,22000.0
2013-01-07 11:50:00,13.4,13.41,13.39,13.4,13200.0,13.4,13.41,13.39,13.4,13200.0
2013-01-07 12:00:00,13.39,13.4,13.39,13.39,8300.0,13.39,13.4,13.39,13.39,8300.0
2013-01-07 12:10:00,13.39,13.41,13.38,13.4,61000.0,13.39,13.41,13.38,13.4,61000.0
2013-01-07 12:20:00,13.4,13.4,13.34,13.38,154400.0,13.4,13.4,13.34,13.38,154400.0
2013-01-07 12:30:00,13.38,13.4,13.38,13.4,89100.0,13.38,13.4,13.38,13.4,89100.0
2013-01-07 12:40:00,13.4,13.46,13.4,13.44,102400.0,13.4,13.46,13.4,13.44,102400.0
2013-01-07 12:50:00,13.43,13.45,13.42,13.43,28300.0,13.43,13.45,13.42,13.43,28300.0
2013-01-07 13:00:00,13.42,13.45,13.42,13.44,51900.0,13.42,13.45,13.42,13.44,51900.0
2013-01-07 13:10:00,13.45,13.45,13.43,13.44,16300.0,13.45,13.45,13.43,13.44,16300.0
2013-01-07 13:20:00,13.44,13.47,13.43,13.45,61400.0,13.44,13.47,13.43,13.45,61400.0
2013-01-07 13:30:00,13.45,13.46,13.45,13.45,11400.0,13.45,13.46,13.45,13.45,11400.0
2013-01-07 13:40:00,13.45,13.46,13.42,13.44,151900.0,13.45,13.46,13.42,13.44,151900.0
2013-01-07 13:50:00,13.44,13.45,13.42,13.43,52800.0,13.44,13.45,13.42,13.43,52800.0
2013-01-07 14:00:00,13.42,13.43,13.41,13.41,13000.0,13.42,13.43,13.41,13.41,13000.0
2013-01-07 14:10:00,13.41,13.44,13.41,13.42,30900.0,13.41,13.44,13.41,13.42,30900.0
2013-01-07 14:20:00,13.43,13.45,13.42,13.45,49100.0,13.43,13.45,13.42,13.45,49100.0
2013-01-07 14:30:00,13.45,13.47,13.42,13.44,60400.0,13.45,13.47,13.42,13.44,60400.0
2013-01-07 14:40:00,13.44,13.44,13.4,13.4,37700.0,13.44,13.44,13.4,13.4,37700.0
2013-01-07 14:50:00,13.4,13.42,13.4,13.42,25600.0,13.4,13.42,13.4,13.42,25600.0
2013-01-07 15:00:00,13.41,13.45,13.41,13.45,31000.0,13.41,13.45,13.41,13.45,31000.0
2013-01-07 15:10:00,13.45,13.46,13.44,13.46,57500.0,13.45,13.46,13.44,13.46,57500.0
2013-01-07 15:20:00,13.46,13.47,13.43,13.45,74900.0,13.46,13.47,13.43,13.45,74900.0
2013-01-07 15:30:00,13.46,13.46,13.4,13.4,87900.0,13.46,13.46,13.4,13.4,87900.0
2013-01-07 15:40:00,13.4,13.43,13.4,13.43,197300.0,13.4,13.43,13.4,13.43,197300.0
2013-01-07 15:50:00,13.43,13.43,13.39,13.41,391400.0,13.43,13.43,13.39,13.41,391400.0
2013-01-08 09:30:00,13.47,13.51,13.45,13.46,79700.0,13.47,13.51,13.45,13.46,79700.0
2013-01-08 09:40:00,13.47,13.51,13.46,13.48,55900.0,13.47,13.51,13.46,13.48,55900.0
2013-01-08 09:50:00,13.47,13.5,13.46,13.48,107800.0,13.47,13.5,13.46,13.48,107800.0
2013-01-08 10:00:00,13.47,13.58,13.47,13.58,276600.0,13.47,13.58,13.47,13.58,276600.0
2013-01-08 10:10:00,13.58,13.58,13.48,13.52,201900.0,13.58,13.58,13.48,13.52,201900.0
2013-01-08 10:20:00,13.52,13.56,13.51,13.55,199100.0,13.52,13.56,13.51,13.55,199100.0
2013-01-08 10:30:00,13.55,13.55,13.5,13.5,77000.0,13.55,13.55,13.5,13.5,77000.0
2013-01-08 10:40:00,13.5,13.56,13.49,13.54,230000.0,13.5,13.56,13.49,13.54,230000.0
2013-01-08 10:50:00,13.54,13.6,13.53,13.56,325800.0,13.54,13.6,13.53,13.56,325800.0
2013-01-08 11:00:00,13.57,13.62,13.55,13.6,224400.0,13.57,13.62,13.55,13.6,224400.0
2013-01-08 11:10:00,13.6,13.61,13.6,13.6,33000.0,13.6,13.61,13.6,13.6,33000.0
2013-01-08 11:20:00,13.6,13.6,13.54,13.54,97300.0,13.6,13.6,13.54,13.54,97300.0
2013-01-08 11:30:00,13.54,13.55,13.53,13.53,47400.0,13.54,13.55,13.53,13.53,47400.0
2013-01-08 11:40:00,13.54,13.61,13.51,13.59,324100.0,13.54,13.61,13.51,13.59,324100.0
2013-01-08 11:50:00,13.59,13.61,13.57,13.6,118300.0,13.59,13.61,13.57,13.6,118300.0
2013-01-08 12:00:00,13.6,13.6,13.57,13.6,181600.0,13.6,13.6,13.57,13.6,181600.0
2013-01-08 12:10:00,13.6,13.61,13.59,13.6,142200.0,13.6,13.61,13.59,13.6,142200.0
2013-01-08 12:20:00,13.6,13.63,13.6,13.62,38900.0,13.6,13.63,13.6,13.62,38900.0
2013-01-08 12:30:00,13.62,13.63,13.61,13.62,24300.0,13.62,13.63,13.61,13.62,24300.0
2013-01-08 12:40:00,13.61,13.62,13.6,13.6,64000.0,13.61,13.62,13.6,13.6,64000.0
2013-01-08 12:50:00,13.6,13.64,13.6,13.63,77300.0,13.6,13.64,13.6,13.63,77300.0
2013-01-08 13:00:00,13.63,13.65,13.63,13.65,27900.0,13.63,13.65,13.63,13.65,27900.0
2013-01-08 13:10:00,13.65,13.65,13.63,13.63,43000.0,13.65,13.65,13.63,13.63,43000.0
2013-01-08 13:20:00,13.64,13.65,13.63,13.65,54200.0,13.64,13.65,13.63,13.65,54200.0
2013-01-08 13:30:00,13.65,13.67,13.64,13.65,77700.0,13.65,13.67,13.64,13.65,77700.0
2013-01-08 13:40:00,13.66,13.72,13.65,13.72,74600.0,13.66,13.72,13.65,13.72,74600.0
2013-01-08 13:50:00,13.71,13.73,13.7,13.7,65000.0,13.71,13.73,13.7,13.7,65000.0
2013-01-08 14:00:00,13.7,13.73,13.64,13.64,171100.0,13.7,13.73,13.64,13.64,171100.0
2013-01-08 14:10:00,13.65,13.65,13.63,13.64,36100.0,13.65,13.65,13.63,13.64,36100.0
2013-01-08 14:20:00,13.63,13.66,13.63,13.65,44500.0,13.63,13.66,13.63,13.65,44500.0
2013-01-08 14:30:00,13.65,13.65,13.64,13.65,29100.0,13.65,13.65,13.64,13.65,29100.0
2013-01-08 14:40:00,13.65,13.68,13.64,13.68,59900.0,13.65,13.68,13.64,13.68,59900.0
2013-01-08 14:50:00,13.68,13.69,13.63,13.64,258200.0,13.68,13.69,13.63,13.64,258200.0
2013-01-08 15:00:00,13.64,13.69,13.63,13.69,344100.0,13.64,13.69,13.63,13.69,344100.0
2013-01-08 15:10:00,13.69,13.73,13.68,13.71,122800.0,13.69,13.73,13.68,13.71,122800.0
2013-01-08 15:20:00,13.72,13.73,13.7,13.71,106800.0,13.72,13.73,13.7,13.71,106800.0
2013-01-08 15:30:00,13.71,13.72,13.7,13.7,83200.0,13.71,13.72,13.7,13.7,83200.0
2013-01-08 15:40:00,13.71,13.71,13.68,13.68,195700.0,13.71,13.71,13.68,13.68,195700.0
2013-01-08 15:50:00,13.68,13.7,13.66,13.69,659100.0,13.68,13.7,13.66,13.69,659100.0
2013-01-09 09:30:00,13.69,13.75,13.63,13.69,86500.0,13.69,13.75,13.63,13.69,86500.0
2013-01-09 09:40:00,13.69,13.81,13.69,13.77,165400.0,13.69,13.81,13.69,13.77,165400.0
2013-01-09 09:50:00,13.77,13.82,13.76,13.81,39300.0,13.77,13.82,13.76,13.81,39300.0
2013-01-09 10:00:00,13.81,13.84,13.8,13.82,46100.0,13.81,13.84,13.8,13.82,46100.0
2013-01-09 10:10:00,13.82,13.89,13.81,13.89,30900.0,13.82,13.89,13.81,13.89,30900.0
2013-01-09 10:20:00,13.88,13.91,13.88,13.91,21300.0,13.88,13.91,13.88,13.91,21300.0
2013-01-09 10:30:00,13.91,13.94,13.88,13.93,120600.0,13.91,13.94,13.88,13.93,120600.0
2013-01-09 10:40:00,13.92,13.93,13.9,13.9,70500.0,13.92,13.93,13.9,13.9,70500.0
2013-01-09 10:50:00,13.9,13.91,13.81,13.81,80800.0,13.9,13.91,13.81,13.81,80800.0
2013-01-09 11:00:00,13.81,13.83,13.8,13.82,27600.0,13.81,13.83,13.8,13.82,27600.0
2013-01-09 11:10:00,13.83,13.83,13.76,13.76,449300.0,13.83,13.83,13.76,13.76,449300.0
2013-01-09 11:20:00,13.77,13.77,13.73,13.74,24400.0,13.77,13.77,13.73,13.74,24400.0
2013-01-09 11:30:00,13.74,13.76,13.74,13.75,36400.0,13.74,13.76,13.74,13.75,36400.0
2013-01-09 11:40:00,13.74,13.77,13.74,13.76,18500.0,13.74,13.77,13.74,13.76,18500.0
2013-01-09 11:50:00,13.76,13.77,13.73,13.75,33300.0,13.76,13.77,13.73,13.75,33300.0
2013-01-09 12:00:00,13.74,13.77,13.74,13.77,23800.0,13.74,13.77,13.74,13.77,23800.0
2013-01-09 12:10:00,13.76,13.77,13.75,13.76,15300.0,13.76,13.77,13.75,13.76,15300.0
2013-01-09 12:20:00,13.76,13.76,13.75,13.75,10100.0,13.76,13.76,13.75,13.75,10100.0
2013-01-09 12:30:00,13.76,13.77,13.74,13.76,30600.0,13.76,13.77,13.74,13.76,30600.0
2013-01-09 12:40:00,13.76,13.76,13.71,13.76,38300.0,13.76,13.76,13.71,13.76,38300.0
2013-01-09 12:50:00,13.75,13.78,13.75,13.78,20300.0,13.75,13.78,13.75,13.78,20300.0
2013-01-09 13:00:00,13.78,13.79,13.77,13.78,15000.0,13.78,13.79,13.77,13.78,15000.0
2013-01-09 13:10:00,13.78,13.79,13.77,13.79,20800.0,13.78,13.79,13.77,13.79,20800.0
2013-01-09 13:20:00,13.78,13.81,13.78,13.81,13600.0,13.78,13.81,13.78,13.81,13600.0
2013-01-09 13:30:00,13.81,13.84,13.8,13.84,21200.0,13.81,13.84,13.8,13.84,21200.0
2013-01-09 13:40:00,13.84,13.85,13.81,13.84,56200.0,13.84,13.85,13.81,13.84,56200.0
2013-01-09 13:50:00,13.85,13.85,13.82,13.83,21200.0,13.85,13.85,13.82,13.83,21200.0
2013-01-09 14:00:00,13.82,13.83,13.81,13.82,42800.0,13.82,13.83,13.81,13.82,42800.0
2013-01-09 14:10:00,13.83,13.84,13.82,13.84,13400.0,13.83,13.84,13.82,13.84,13400.0
2013-01-09 14:20:00,13.84,13.84,13.83,13.84,22100.0,13.84,13.84,13.83,13.84,22100.0
2013-01-09 14:30:00,13.83,13.85,13.82,13.82,290300.0,13.83,13.85,13.82,13.82,290300.0
2013-01-09 14:40:00,13.83,13.83,13.79,13.79,83600.0,13.83,13.83,13.79,13.79,83600.0
2013-01-09 14:50:00,13.79,13.8,13.73,13.76,140300.0,13.79,13.8,13.73,13.76,140300.0
2013-01-09 15:00:00,13.75,13.76,13.74,13.75,29600.0,13.75,13.76,13.74,13.75,29600.0
2013-01-09 15:10:00,13.74,13.75,13.72,13.74,49700.0,13.74,13.75,13.72,13.74,49700.0
2013-01-09 15:20:00,13.75,13.77,13.74,13.75,71800.0,13.75,13.77,13.74,13.75,71800.0
2013-01-09 15:30:00,13.76,13.76,13.73,13.74,87100.0,13.76,13.76,13.73,13.74,87100.0
2013-01-09 15:40:00,13.74,13.75,13.71,13.72,102800.0,13.74,13.75,13.71,13.72,102800.0
2013-01-09 15:50:00,13.72,13.78,13.72,13.78,185300.0,13.72,13.78,13.72,13.78,185300.0
2013-01-10 09:30:00,13.87,13.91,13.82,13.9,88300.0,13.87,13.91,13.82,13.9,88300.0
2013-01-10 09:40:00,13.89,13.95,13.88,13.88,99300.0,13.89,13.95,13.88,13.88,99300.0
2013-01-10 09:50:00,13.89,13.89,13.87,13.88,65200.0,13.89,13.89,13.87,13.88,65200.0
2013-01-10 10:00:00,13.88,13.89,13.84,13.89,73800.0,13.88,13.89,13.84,13.89,73800.0
2013-01-10 10:10:00,13.89,13.89,13.87,13.89,52600.0,13.89,13.89,13.87,13.89,52600.0
2013-01-10 10:20:00,13.89,13.92,13.88,13.9,82200.0,13.89,13.92,13.88,13.9,82200.0
2013-01-10 10:30:00,13.89,13.92,13.87,13.91,355900.0,13.89,13.92,13.87,13.91,355900.0
2013-01-10 10:40:00,13.91,13.92,13.88,13.88,69800.0,13.91,13.92,13.88,13.88,69800.0
2013-01-10 10:50:00,13.89,13.92,13.88,13.9,65300.0,13.89,13.92,13.88,13.9,65300.0
2013-01-10 11:00:00,13.9,13.9,13.84,13.84,19700.0,13.9,13.9,13.84,13.84,19700.0
2013-01-10 11:10:00,13.84,13.84,13.78,13.81,48400.0,13.84,13.84,13.78,13.81,48400.0
2013-01-10 11:20:00,13.81,13.84,13.81,13.81,22500.0,13.81,13.84,13.81,13.81,22500.0
2013-01-10 11:30:00,13.82,13.82,13.77,13.78,15300.0,13.82,13.82,13.77,13.78,15300.0
2013-01-10 11:40:00,13.78,13.79,13.76,13.76,95300.0,13.78,13.79,13.76,13.76,95300.0
2013-01-10 11:50:00,13.77,13.78,13.76,13.76,33400.0,13.77,13.78,13.76,13.76,33400.0
2013-01-10 12:00:00,13.77,13.77,13.76,13.76,2900.0,13.77,13.77,13.76,13.76,2900.0
2013-01-10 12:10:00,13.76,13.78,13.76,13.77,33500.0,13.76,13.78,13.76,13.77,33500.0
2013-01-10 12:20:00,13.78,13.78,13.77,13.78,6500.0,13.78,13.78,13.77,13.78,6500.0
2013-01-10 12:30:00,13.77,13.78,13.76,13.77,11200.0,13.77,13.78,13.76,13.77,11200.0
2013-01-10 12:40:00,13.77,13.78,13.77,13.78,6100.0,13.77,13.78,13.77,13.78,6100.0
2013-01-10 12:50:00,13.77,13.8,13.77,13.79,14800.0,13.77,13.8,13.77,13.79,14800.0
2013-01-10 13:00:00,13.79,13.8,13.79,13.8,7100.0,13.79,13.8,13.79,13.8,7100.0
2013-01-10 13:10:00,13.8,13.8,13.77,13.78,9200.0,13.8,13.8,13.77,13.78,9200.0
2013-01-10 13:20:00,13.78,13.83,13.78,13.83,17100.0,13.78,13.83,13.78,13.83,17100.0
2013-01-10 13:30:00,13.82,13.85,13.82,13.84,13100.0,13.82,13.85,13.82,13.84,13100.0
2013-01-10 13:40:00,13.84,13.85,13.84,13.85,5500.0,13.84,13.85,13.84,13.85,5500.0
2013-01-10 13:50:00,13.85,13.86,13.84,13.86,12100.0,13.85,13.86,13.84,13.86,12100.0
2013-01-10 14:00:00,13.85,13.86,13.85,13.85,10200.0,13.85,13.86,13.85,13.85,10200.0
2013-01-10 14:10:00,13.86,13.86,13.82,13.82,22100.0,13.86,13.86,13.82,13.82,22100.0
2013-01-10 14:20:00,13.83,13.83,13.82,13.82,11200.0,13.83,13.83,13.82,13.82,11200.0
2013-01-10 14:30:00,13.82,13.82,13.81,13.81,5400.0,13.82,13.82,13.81,13.81,5400.0
2013-01-10 14:40:00,13.82,13.88,13.81,13.88,47300.0,13.82,13.88,13.81,13.88,47300.0
2013-01-10 14:50:00,13.88,13.89,13.87,13.88,26000.0,13.88,13.89,13.87,13.88,26000.0
2013-01-10 15:00:00,13.88,13.9,13.86,13.87,63800.0,13.88,13.9,13.86,13.87,63800.0
2013-01-10 15:10:00,13.87,13.87,13.86,13.87,16400.0,13.87,13.87,13.86,13.87,16400.0
2013-01-10 15:20:00,13.87,13.87,13.86,13.86,27900.0,13.87,13.87,13.86,13.86,27900.0
2013-01-10 15:30:00,13.87,13.87,13.84,13.87,66100.0,13.87,13.87,13.84,13.87,66100.0
2013-01-10 15:40:00,13.86,13.86,13.83,13.83,47300.0,13.86,13.86,13.83,13.83,47300.0
2013-01-10 15:50:00,13.83,13.84,13.82,13.83,112700.0,13.83,13.84,13.82,13.83,112700.0
2013-01-11 09:30:00,13.86,13.87,13.82,13.86,28900.0,13.86,13.87,13.82,13.86,28900.0
2013-01-11 09:40:00,13.87,13.95,13.87,13.9,49500.0,13.87,13.95,13.87,13.9,49500.0
2013-01-11 09:50:00,13.91,13.94,13.9,13.9,27100.0,13.91,13.94,13.9,13.9,27100.0
2013-01-11 10:00:00,13.9,13.9,13.85,13.85,22200.0,13.9,13.9,13.85,13.85,22200.0
2013-01-11 10:10:00,13.86,13.87,13.84,13.86,82200.0,13.86,13.87,13.84,13.86,82200.0
2013-01-11 10:20:00,13.86,13.86,13.81,13.84,159200.0,13.86,13.86,13.81,13.84,159200.0
2013-01-11 10:30:00,13.84,13.86,13.8,13.86,126300.0,13.84,13.86,13.8,13.86,126300.0
2013-01-11 10:40:00,13.86,13.89,13.83,13.89,253500.0,13.86,13.89,13.83,13.89,253500.0
2013-01-11 10:50:00,13.88,13.91,13.88,13.9,29400.0,13.88,13.91,13.88,13.9,29400.0
2013-01-11 11:00:00,13.9,13.93,13.9,13.92,30800.0,13.9,13.93,13.9,13.92,30800.0
2013-01-11 11:10:00,13.92,13.93,13.91,13.91,25100.0,13.92,13.93,13.91,13.91,25100.0
2013-01-11 11:20:00,13.91,13.91,13.86,13.87,30000.0,13.91,13.91,13.86,13.87,30000.0
2013-01-11 11:30:00,13.86,13.87,13.86,13.87,21900.0,13.86,13.87,13.86,13.87,21900.0
2013-01-11 11:40:00,13.86,13.88,13.85,13.85,19200.0,13.86,13.88,13.85,13.85,19200.0
2013-01-11 11:50:00,13.85,13.87,13.85,13.86,21200.0,13.85,13.87,13.85,13.86,21200.0
2013-01-11 12:00:00,13.86,13.87,13.86,13.86,2500.0,13.86,13.87,13.86,13.86,2500.0
2013-01-11 12:10:00,13.86,13.87,13.86,13.86,1600.0,13.86,13.87,13.86,13.86,1600.0
2013-01-11 12:20:00,13.86,13.88,13.86,13.88,26400.0,13.86,13.88,13.86,13.88,26400.0
2013-01-11 12:30:00,13.88,13.89,13.85,13.89,41400.0,13.88,13.89,13.85,13.89,41400.0
2013-01-11 12:40:00,13.88,13.89,13.88,13.88,1200.0,13.88,13.89,13.88,13.88,1200.0
2013-01-11 12:50:00,13.88,13.89,13.87,13.88,25300.0,13.88,13.89,13.87,13.88,25300.0
2013-01-11 13:00:00,13.88,13.9,13.87,13.89,20600.0,13.88,13.9,13.87,13.89,20600.0
2013-01-11 13:10:00,13.9,13.9,13.88,13.9,20500.0,13.9,13.9,13.88,13.9,20500.0
2013-01-11 13:20:00,13.9,13.9,13.89,13.89,18300.0,13.9,13.9,13.89,13.89,18300.0
2013-01-11 13:30:00,13.89,13.93,13.88,13.91,45600.0,13.89,13.93,13.88,13.91,45600.0
2013-01-11 13:40:00,13.9,13.91,13.88,13.9,10800.0,13.9,13.91,13.88,13.9,10800.0
2013-01-11 13:50:00,13.89,13.9,13.88,13.9,21600.0,13.89,13.9,13.88,13.9,21600.0
2013-01-11 14:00:00,13.9,13.91,13.89,13.91,9300.0,13.9,13.91,13.89,13.91,9300.0
2013-01-11 14:10:00,13.91,13.95,13.9,13.93,53400.0,13.91,13.95,13.9,13.93,53400.0
2013-01-11 14:20:00,13.94,13.96,13.93,13.96,40200.0,13.94,13.96,13.93,13.96,40200.0
2013-01-11 14:30:00,13.96,13.99,13.93,13.94,93600.0,13.96,13.99,13.93,13.94,93600.0
2013-01-11 14:40:00,13.95,13.95,13.88,13.89,114200.0,13.95,13.95,13.88,13.89,114200.0
2013-01-11 14:50:00,13.9,13.9,13.88,13.89,31400.0,13.9,13.9,13.88,13.89,31400.0
2013-01-11 15:00:00,13.89,13.89,13.87,13.88,32300.0,13.89,13.89,13.87,13.88,32300.0
2013-01-11 15:10:00,13.88,13.91,13.88,13.9,35800.0,13.88,13.91,13.88,13.9,35800.0
2013-01-11 15:20:00,13.9,13.93,13.9,13.92,22900.0,13.9,13.93,13.9,13.92,22900.0
2013-01-11 15:30:00,13.92,13.93,13.91,13.93,25100.0,13.92,13.93,13.91,13.93,25100.0
2013-01-11 15:40:00,13.92,13.94,13.91,13.94,70900.0,13.92,13.94,13.91,13.94,70900.0
2013-01-11 15:50:00,13.94,13.96,13.92,13.94,191200.0,13.94,13.96,13.92,13.94,191200.0
2013-01-14 09:30:00,13.9,13.96,13.86,13.96,41500.0,13.9,13.96,13.86,13.96,41500.0
2013-01-14 09:40:00,13.94,13.98,13.94,13.95,48400.0,13.94,13.98,13.94,13.95,48400.0
2013-01-14 09:50:00,13.95,13.98,13.92,13.97,52100.0,13.95,13.98,13.92,13.97,52100.0
2013-01-14 10:00:00,13.97,13.98,13.92,13.95,215500.0,13.97,13.98,13.92,13.95,215500.0
2013-01-14 10:10:00,13.95,13.95,13.89,13.9,154500.0,13.95,13.95,13.89,13.9,154500.0
2013-01-14 10:20:00,13.9,13.92,13.89,13.91,80200.0,13.9,13.92,13.89,13.91,80200.0
2013-01-14 10:30:00,13.91,13.93,13.86,13.86,202600.0,13.91,13.93,13.86,13.86,202600.0
2013-01-14 10:40:00,13.87,13.88,13.86,13.88,59900.0,13.87,13.88,13.86,13.88,59900.0
2013-01-14 10:50:00,13.88,13.9,13.86,13.87,92400.0,13.88,13.9,13.86,13.87,92400.0
2013-01-14 11:00:00,13.87,13.87,13.85,13.87,48200.0,13.87,13.87,13.85,13.87,48200.0
2013-01-14 11:10:00,13.87,13.9,13.86,13.9,53300.0,13.87,13.9,13.86,13.9,53300.0
2013-01-14 11:20:00,13.9,13.91,13.9,13.91,29600.0,13.9,13.91,13.9,13.91,29600.0
2013-01-14 11:30:00,13.91,13.92,13.9,13.92,30500.0,13.91,13.92,13.9,13.92,30500.0
2013-01-14 11:40:00,13.92,13.94,13.91,13.94,37600.0,13.92,13.94,13.91,13.94,37600.0
2013-01-14 11:50:00,13.94,13.94,13.9,13.93,163400.0,13.94,13.94,13.9,13.93,163400.0
2013-01-14 12:00:00,13.94,13.94,13.92,13.93,75700.0,13.94,13.94,13.92,13.93,75700.0
2013-01-14 12:10:00,13.93,13.94,13.92,13.94,42800.0,13.93,13.94,13.92,13.94,42800.0
2013-01-14 12:20:00,13.93,13.94,13.93,13.94,15300.0,13.93,13.94,13.93,13.94,15300.0
2013-01-14 12:30:00,13.93,13.94,13.92,13.93,27800.0,13.93,13.94,13.92,13.93,27800.0
2013-01-14 12:40:00,13.93,13.93,13.91,13.92,30500.0,13.93,13.93,13.91,13.92,30500.0
2013-01-14 12:50:00,13.92,13.92,13.89,13.92,190800.0,13.92,13.92,13.89,13.92,190800.0
2013-01-14 13:00:00,13.92,13.93,13.91,13.92,48400.0,13.92,13.93,13.91,13.92,48400.0
2013-01-14 13:10:00,13.93,13.96,13.92,13.96,46100.0,13.93,13.96,13.92,13.96,46100.0
2013-01-14 13:20:00,13.96,13.97,13.96,13.97,26300.0,13.96,13.97,13.96,13.97,26300.0
2013-01-14 13:30:00,13.97,13.98,13.96,13.98,43300.0,13.97,13.98,13.96,13.98,43300.0
2013-01-14 13:40:00,13.98,13.99,13.97,13.97,39500.0,13.98,13.99,13.97,13.97,39500.0
2013-01-14 13:50:00,13.98,13.99,13.97,13.99,34400.0,13.98,13.99,13.97,13.99,34400.0
2013-01-14 14:00:00,13.98,14.0,13.98,13.99,115900.0,13.98,14.0,13.98,13.99,115900.0
2013-01-14 14:10:00,13.99,13.99,13.97,13.97,106600.0,13.99,13.99,13.97,13.97,106600.0
2013-01-14 14:20:00,13.98,13.99,13.97,13.99,56600.0,13.98,13.99,13.97,13.99,56600.0
2013-01-14 14:30:00,13.98,14.0,13.96,13.98,91200.0,13.98,14.0,13.96,13.98,91200.0
2013-01-14 14:40:00,13.98,13.99,13.96,13.97,128900.0,13.98,13.99,13.96,13.97,128900.0
2013-01-14 14:50:00,13.98,13.99,13.96,13.98,25400.0,13.98,13.99,13.96,13.98,25400.0
2013-01-14 15:00:00,13.98,13.99,13.97,13.97,38800.0,13.98,13.99,13.97,13.97,38800.0
2013-01-14 15:10:00,13.98,13.98,13.96,13.97,60200.0,13.98,13.98,13.96,13.97,60200.0
2013-01-14 15:20:00,13.98,13.98,13.97,13.97,70100.0,13.98,13.98,13.97,13.97,70100.0
2013-01-14 15:30:00,13.97,13.99,13.97,13.99,92100.0,13.97,13.99,13.97,13.99,92100.0
2013-01-14 15:40:00,13.99,14.0,13.96,14.0,239000.0,13.99,14.0,13.96,14.0,239000.0
2013-01-14 15:50:00,14.0,14.04,14.0,14.03,552500.0,14.0,14.04,14.0,14.03,552500.0
2013-01-15 09:30:00,13.97,14.0,13.93,13.97,18700.0,13.97,14.0,13.93,13.97,18700.0
2013-01-15 09:40:00,13.98,13.99,13.94,13.96,23400.0,13.98,13.99,13.94,13.96,23400.0
2013-01-15 09:50:00,13.95,13.97,13.94,13.97,16100.0,13.95,13.97,13.94,13.97,16100.0
2013-01-15 10:00:00,13.96,13.97,13.94,13.95,18900.0,13.96,13.97,13.94,13.95,18900.0
2013-01-15 10:10:00,13.96,14.0,13.96,13.98,30900.0,13.96,14.0,13.96,13.98,30900.0
2013-01-15 10:20:00,13.97,13.98,13.94,13.95,30400.0,13.97,13.98,13.94,13.95,30400.0
2013-01-15 10:30:00,13.95,13.96,13.94,13.94,23000.0,13.95,13.96,13.94,13.94,23000.0
2013-01-15 10:40:00,13.95,13.95,13.93,13.93,45100.0,13.95,13.95,13.93,13.93,45100.0
2013-01-15 10:50:00,13.94,13.95,13.93,13.95,24400.0,13.94,13.95,13.93,13.95,24400.0
2013-01-15 11:00:00,13.95,13.98,13.94,13.96,56200.0,13.95,13.98,13.94,13.96,56200.0
2013-01-15 11:10:00,13.96,13.98,13.94,13.97,97600.0,13.96,13.98,13.94,13.97,97600.0
2013-01-15 11:20:00,13.96,13.97,13.94,13.96,118800.0,13.96,13.97,13.94,13.96,118800.0
2013-01-15 11:30:00,13.95,13.96,13.94,13.95,44300.0,13.95,13.96,13.94,13.95,44300.0
2013-01-15 11:40:00,13.95,13.97,13.95,13.97,32400.0,13.95,13.97,13.95,13.97,32400.0
2013-01-15 11:50:00,13.96,13.97,13.95,13.97,21600.0,13.96,13.97,13.95,13.97,21600.0
2013-01-15 12:00:00,13.96,13.99,13.96,13.99,48800.0,13.96,13.99,13.96,13.99,48800.0
2013-01-15 12:10:00,13.99,14.0,13.98,13.99,71300.0,13.99,14.0,13.98,13.99,71300.0
2013-01-15 12:20:00,14.0,14.0,13.98,14.0,54300.0,14.0,14.0,13.98,14.0,54300.0
2013-01-15 12:30:00,14.0,14.0,13.99,14.0,26700.0,14.0,14.0,13.99,14.0,26700.0
2013-01-15 12:40:00,14.0,14.0,13.99,14.0,19600.0,14.0,14.0,13.99,14.0,19600.0
2013-01-15 12:50:00,13.99,14.0,13.99,14.0,3300.0,13.99,14.0,13.99,14.0,3300.0
2013-01-15 13:00:00,14.0,14.0,13.99,14.0,18100.0,14.0,14.0,13.99,14.0,18100.0
2013-01-15 13:10:00,14.0,14.0,13.98,13.99,39900.0,14.0,14.0,13.98,13.99,39900.0
2013-01-15 13:20:00,13.99,14.0,13.97,14.0,41500.0,13.99,14.0,13.97,14.0,41500.0
2013-01-15 13:30:00,13.99,14.0,13.98,14.0,19200.0,13.99,14.0,13.98,14.0,19200.0
2013-01-15 13:40:00,14.0,14.0,13.98,14.0,33900.0,14.0,14.0,13.98,14.0,33900.0
2013-01-15 13:50:00,14.0,14.0,13.97,13.98,55800.0,14.0,14.0,13.97,13.98,55800.0
2013-01-15 14:00:00,13.97,13.98,13.96,13.96,44500.0,13.97,13.98,13.96,13.96,44500.0
2013-01-15 14:10:00,13.96,13.97,13.94,13.94,59100.0,13.96,13.97,13.94,13.94,59100.0
2013-01-15 14:20:00,13.94,13.95,13.92,13.92,18000.0,13.94,13.95,13.92,13.92,18000.0
2013-01-15 14:30:00,13.93,13.93,13.89,13.9,61300.0,13.93,13.93,13.89,13.9,61300.0
2013-01-15 14:40:00,13.91,13.95,13.91,13.93,65500.0,13.91,13.95,13.91,13.93,65500.0
2013-01-15 14:50:00,13.93,13.95,13.91,13.92,117000.0,13.93,13.95,13.91,13.92,117000.0
2013-01-15 15:00:00,13.93,13.95,13.92,13.92,118600.0,13.93,13.95,13.92,13.92,118600.0
2013-01-15 15:10:00,13.92,13.93,13.89,13.9,134800.0,13.92,13.93,13.89,13.9,134800.0
2013-01-15 15:20:00,13.9,13.91,13.89,13.9,54000.0,13.9,13.91,13.89,13.9,54000.0
2013-01-15 15:30:00,13.9,13.91,13.89,13.9,170600.0,13.9,13.91,13.89,13.9,170600.0
2013-01-15 15:40:00,13.9,13.91,13.89,13.89,113300.0,13.9,13.91,13.89,13.89,113300.0
2013-01-15 15:50:00,13.9,13.92,13.88,13.9,176300.0,13.9,13.92,13.88,13.9,176300.0
2013-01-16 09:30:00,13.99,13.99,13.9,13.9,63100.0,13.99,13.99,13.9,13.9,63100.0
2013-01-16 09:40:00,13.9,13.97,13.9,13.97,35600.0,13.9,13.97,13.9,13.97,35600.0
2013-01-16 09:50:00,13.97,14.03,13.96,14.01,214400.0,13.97,14.03,13.96,14.01,214400.0
2013-01-16 10:00:00,14.01,14.01,13.99,14.0,37100.0,14.01,14.01,13.99,14.0,37100.0
2013-01-16 10:10:00,14.01,14.03,14.0,14.03,97500.0,14.01,14.03,14.0,14.03,97500.0
2013-01-16 10:20:00,14.03,14.07,14.02,14.07,41900.0,14.03,14.07,14.02,14.07,41900.0
2013-01-16 10:30:00,14.07,14.07,14.05,14.06,33700.0,14.07,14.07,14.05,14.06,33700.0
2013-01-16 10:40:00,14.07,14.08,14.05,14.05,114200.0,14.07,14.08,14.05,14.05,114200.0
2013-01-16 10:50:00,14.05,14.07,14.04,14.05,55200.0,14.05,14.07,14.04,14.05,55200.0
2013-01-16 11:00:00,14.05,14.09,14.05,14.09,12700.0,14.05,14.09,14.05,14.09,12700.0
2013-01-16 11:10:00,14.09,14.1,14.07,14.07,23500.0,14.09,14.1,14.07,14.07,23500.0
2013-01-16 11:20:00,14.07,14.09,14.07,14.08,20800.0,14.07,14.09,14.07,14.08,20800.0
2013-01-16 11:30:00,14.08,14.08,14.06,14.07,51200.0,14.08,14.08,14.06,14.07,51200.0
2013-01-16 11:40:00,14.06,14.07,14.06,14.07,7900.0,14.06,14.07,14.06,14.07,7900.0
2013-01-16 11:50:00,14.06,14.07,14.05,14.06,11600.0,14.06,14.07,14.05,14.06,11600.0
2013-01-16 12:00:00,14.06,14.06,14.03,14.05,31100.0,14.06,14.06,14.03,14.05,31100.0
2013-01-16 12:10:00,14.04,14.05,14.04,14.04,68700.0,14.04,14.05,14.04,14.04,68700.0
2013-01-16 12:20:00,14.04,14.05,14.03,14.03,93800.0,14.04,14.05,14.03,14.03,93800.0
2013-01-16 12:30:00,14.04,14.08,14.01,14.07,138700.0,14.04,14.08,14.01,14.07,138700.0
2013-01-16 12:40:00,14.08,14.08,14.04,14.04,32600.0,14.08,14.08,14.04,14.04,32600.0
2013-01-16 12:50:00,14.05,14.06,14.03,14.04,57400.0,14.05,14.06,14.03,14.04,57400.0
2013-01-16 13:00:00,14.03,14.04,14.02,14.02,37700.0,14.03,14.04,14.02,14.02,37700.0
2013-01-16 13:10:00,14.03,14.06,14.02,14.06,204600.0,14.03,14.06,14.02,14.06,204600.0
2013-01-16 13:20:00,14.06,14.08,14.06,14.07,25000.0,14.06,14.08,14.06,14.07,25000.0
2013-01-16 13:30:00,14.07,14.1,14.07,14.1,39000.0,14.07,14.1,14.07,14.1,39000.0
2013-01-16 13:40:00,14.1,14.12,14.09,14.09,60800.0,14.1,14.12,14.09,14.09,60800.0
2013-01-16 13:50:00,14.1,14.1,14.07,14.09,35100.0,14.1,14.1,14.07,14.09,35100.0
2013-01-16 14:00:00,14.08,14.09,14.07,14.08,40400.0,14.08,14.09,14.07,14.08,40400.0
2013-01-16 14:10:00,14.09,14.09,14.06,14.07,30300.0,14.09,14.09,14.06,14.07,30300.0
2013-01-16 14:20:00,14.07,14.11,14.07,14.08,63500.0,14.07,14.11,14.07,14.08,63500.0
2013-01-16 14:30:00,14.09,14.11,14.09,14.1,192100.0,14.09,14.11,14.09,14.1,192100.0
2013-01-16 14:40:00,14.1,14.12,14.09,14.12,40400.0,14.1,14.12,14.09,14.12,40400.0
2013-01-16 14:50:00,14.12,14.14,14.11,14.14,63200.0,14.12,14.14,14.11,14.14,63200.0
2013-01-16 15:00:00,14.14,14.15,14.11,14.14,150200.0,14.14,14.15,14.11,14.14,150200.0
2013-01-16 15:10:00,14.13,14.14,14.12,14.12,38300.0,14.13,14.14,14.12,14.12,38300.0
2013-01-16 15:20:00,14.12,14.12,14.09,14.09,19300.0,14.12,14.12,14.09,14.09,19300.0
2013-01-16 15:30:00,14.09,14.11,14.09,14.09,77200.0,14.09,14.11,14.09,14.09,77200.0
2013-01-16 15:40:00,14.1,14.12,14.09,14.09,116500.0,14.1,14.12,14.09,14.09,116500.0
2013-01-16 15:50:00,14.1,14.15,14.07,14.13,566000.0,14.1,14.15,14.07,14.13,566000.0
2013-01-17 09:30:00,14.12,14.25,14.09,14.22,150100.0,14.12,14.25,14.09,14.22,150100.0
2013-01-17 09:40:00,14.22,14.23,14.19,14.21,33400.0,14.22,14.23,14.19,14.21,33400.0
2013-01-17 09:50:00,14.21,14.23,14.19,14.2,40700.0,14.21,14.23,14.19,14.2,40700.0
2013-01-17 10:00:00,14.2,14.21,14.15,14.19,42300.0,14.2,14.21,14.15,14.19,42300.0
2013-01-17 10:10:00,14.19,14.22,14.18,14.2,34300.0,14.19,14.22,14.18,14.2,34300.0
2013-01-17 10:20:00,14.2,14.22,14.19,14.21,30000.0,14.2,14.22,14.19,14.21,30000.0
2013-01-17 10:30:00,14.21,14.22,14.19,14.19,29300.0,14.21,14.22,14.19,14.19,29300.0
2013-01-17 10:40:00,14.19,14.19,14.16,14.18,15300.0,14.19,14.19,14.16,14.18,15300.0
2013-01-17 10:50:00,14.18,14.27,14.18,14.27,124200.0,14.18,14.27,14.18,14.27,124200.0
2013-01-17 11:00:00,14.26,14.28,14.22,14.22,75000.0,14.26,14.28,14.22,14.22,75000.0
2013-01-17 11:10:00,14.22,14.22,14.2,14.2,64800.0,14.22,14.22,14.2,14.2,64800.0
2013-01-17 11:20:00,14.2,14.22,14.18,14.18,110800.0,14.2,14.22,14.18,14.18,110800.0
2013-01-17 11:30:00,14.18,14.21,14.17,14.18,112600.0,14.18,14.21,14.17,14.18,112600.0
2013-01-17 11:40:00,14.17,14.19,14.17,14.18,53000.0,14.17,14.19,14.17,14.18,53000.0
2013-01-17 11:50:00,14.18,14.23,14.18,14.21,46600.0,14.18,14.23,14.18,14.21,46600.0
2013-01-17 12:00:00,14.21,14.22,14.21,14.21,18200.0,14.21,14.22,14.21,14.21,18200.0
2013-01-17 12:10:00,14.22,14.25,14.21,14.25,89600.0,14.22,14.25,14.21,14.25,89600.0
2013-01-17 12:20:00,14.24,14.27,14.24,14.26,16600.0,14.24,14.27,14.24,14.26,16600.0
2013-01-17 12:30:00,14.26,14.27,14.23,14.25,35900.0,14.26,14.27,14.23,14.25,35900.0
2013-01-17 12:40:00,14.25,14.25,14.23,14.23,27300.0,14.25,14.25,14.23,14.23,27300.0
2013-01-17 12:50:00,14.23,14.24,14.23,14.23,6100.0,14.23,14.24,14.23,14.23,6100.0
2013-01-17 13:00:00,14.23,14.24,14.22,14.23,21100.0,14.23,14.24,14.22,14.23,21100.0
2013-01-17 13:10:00,14.24,14.28,14.23,14.27,145800.0,14.24,14.28,14.23,14.27,145800.0
2013-01-17 13:20:00,14.26,14.28,14.25,14.27,23700.0,14.26,14.28,14.25,14.27,23700.0
2013-01-17 13:30:00,14.27,14.27,14.24,14.24,32700.0,14.27,14.27,14.24,14.24,32700.0
2013-01-17 13:40:00,14.24,14.25,14.24,14.24,131600.0,14.24,14.25,14.24,14.24,131600.0
2013-01-17 13:50:00,14.24,14.26,14.24,14.25,29100.0,14.24,14.26,14.24,14.25,29100.0
2013-01-17 14:00:00,14.24,14.27,14.24,14.27,34200.0,14.24,14.27,14.24,14.27,34200.0
2013-01-17 14:10:00,14.27,14.29,14.26,14.26,192800.0,14.27,14.29,14.26,14.26,192800.0
2013-01-17 14:20:00,14.26,14.27,14.24,14.24,54800.0,14.26,14.27,14.24,14.24,54800.0
2013-01-17 14:30:00,14.25,14.27,14.24,14.26,80000.0,14.25,14.27,14.24,14.26,80000.0
2013-01-17 14:40:00,14.26,14.27,14.25,14.26,90700.0,14.26,14.27,14.25,14.26,90700.0
2013-01-17 14:50:00,14.27,14.27,14.21,14.21,71800.0,14.27,14.27,14.21,14.21,71800.0
2013-01-17 15:00:00,14.21,14.24,14.21,14.24,78500.0,14.21,14.24,14.21,14.24,78500.0
2013-01-17 15:10:00,14.23,14.24,14.21,14.22,18300.0,14.23,14.24,14.21,14.22,18300.0
2013-01-17 15:20:00,14.22,14.23,14.2,14.21,20100.0,14.22,14.23,14.2,14.21,20100.0
2013-01-17 15:30:00,14.22,14.22,14.19,14.2,35600.0,14.22,14.22,14.19,14.2,35600.0
2013-01-17 15:40:00,14.2,14.22,14.2,14.22,138600.0,14.2,14.22,14.2,14.22,138600.0
2013-01-17 15:50:00,14.21,14.22,14.19,14.22,159200.0,14.21,14.22,14.19,14.22,159200.0
2013-01-18 09:30:00,14.24,14.25,14.19,14.19,36300.0,14.24,14.25,14.19,14.19,36300.0
2013-01-18 09:40:00,14.19,14.2,14.17,14.19,15900.0,14.19,14.2,14.17,14.19,15900.0
2013-01-18 09:50:00,14.18,14.2,14.16,14.17,5200.0,14.18,14.2,14.16,14.17,5200.0
2013-01-18 10:00:00,14.18,14.18,14.15,14.18,18300.0,14.18,14.18,14.15,14.18,18300.0
2013-01-18 10:10:00,14.17,14.2,14.17,14.18,5700.0,14.17,14.2,14.17,14.18,5700.0
2013-01-18 10:20:00,14.18,14.18,14.17,14.18,6400.0,14.18,14.18,14.17,14.18,6400.0
2013-01-18 10:30:00,14.17,14.17,14.12,14.13,35200.0,14.17,14.17,14.12,14.13,35200.0
2013-01-18 10:40:00,14.12,14.13,14.12,14.13,35800.0,14.12,14.13,14.12,14.13,35800.0
2013-01-18 10:50:00,14.13,14.13,14.06,14.08,63800.0,14.13,14.13,14.06,14.08,63800.0
2013-01-18 11:00:00,14.08,14.11,14.05,14.11,75600.0,14.08,14.11,14.05,14.11,75600.0
2013-01-18 11:10:00,14.11,14.12,14.09,14.12,51800.0,14.11,14.12,14.09,14.12,51800.0
2013-01-18 11:20:00,14.11,14.12,14.1,14.11,38900.0,14.11,14.12,14.1,14.11,38900.0
2013-01-18 11:30:00,14.11,14.12,14.11,14.12,42300.0,14.11,14.12,14.11,14.12,42300.0
2013-01-18 11:40:00,14.11,14.12,14.09,14.1,9100.0,14.11,14.12,14.09,14.1,9100.0
2013-01-18 11:50:00,14.1,14.1,14.09,14.1,14600.0,14.1,14.1,14.09,14.1,14600.0
2013-01-18 12:00:00,14.1,14.11,14.1,14.1,106800.0,14.1,14.11,14.1,14.1,106800.0
2013-01-18 12:10:00,14.11,14.12,14.08,14.09,70600.0,14.11,14.12,14.08,14.09,70600.0
2013-01-18 12:20:00,14.09,14.1,14.07,14.09,44200.0,14.09,14.1,14.07,14.09,44200.0
2013-01-18 12:30:00,14.09,14.1,14.08,14.09,14200.0,14.09,14.1,14.08,14.09,14200.0
2013-01-18 12:40:00,14.09,14.09,14.08,14.08,7300.0,14.09,14.09,14.08,14.08,7300.0
2013-01-18 12:50:00,14.08,14.12,14.07,14.12,208000.0,14.08,14.12,14.07,14.12,208000.0
2013-01-18 13:00:00,14.11,14.12,14.1,14.1,52300.0,14.11,14.12,14.1,14.1,52300.0
2013-01-18 13:10:00,14.11,14.12,14.1,14.1,37100.0,14.11,14.12,14.1,14.1,37100.0
2013-01-18 13:20:00,14.11,14.11,14.1,14.1,6400.0,14.11,14.11,14.1,14.1,6400.0
2013-01-18 13:30:00,14.1,14.11,14.09,14.1,9800.0,14.1,14.11,14.09,14.1,9800.0
2013-01-18 13:40:00,14.1,14.12,14.1,14.12,3300.0,14.1,14.12,14.1,14.12,3300.0
2013-01-18 13:50:00,14.12,14.12,14.11,14.11,7800.0,14.12,14.12,14.11,14.11,7800.0
2013-01-18 14:00:00,14.11,14.12,14.09,14.09,10900.0,14.11,14.12,14.09,14.09,10900.0
2013-01-18 14:10:00,14.09,14.11,14.09,14.09,22400.0,14.09,14.11,14.09,14.09,22400.0
2013-01-18 14:20:00,14.09,14.09,14.08,14.08,8200.0,14.09,14.09,14.08,14.08,8200.0
2013-01-18 14:30:00,14.08,14.11,14.08,14.11,12900.0,14.08,14.11,14.08,14.11,12900.0
2013-01-18 14:40:00,14.11,14.11,14.08,14.08,80300.0,14.11,14.11,14.08,14.08,80300.0
2013-01-18 14:50:00,14.08,14.09,14.07,14.09,31300.0,14.08,14.09,14.07,14.09,31300.0
2013-01-18 15:00:00,14.08,14.09,14.06,14.07,39300.0,14.08,14.09,14.06,14.07,39300.0
2013-01-18 15:10:00,14.06,14.08,14.03,14.05,132600.0,14.06,14.08,14.03,14.05,132600.0
2013-01-18 15:20:00,14.06,14.06,14.02,14.04,121200.0,14.06,14.06,14.02,14.04,121200.0
2013-01-18 15:30:00,14.04,14.06,14.02,14.06,90000.0,14.04,14.06,14.02,14.06,90000.0
2013-01-18 15:40:00,14.06,14.06,14.02,14.02,175800.0,14.06,14.06,14.02,14.02,175800.0
2013-01-18 15:50:00,14.02,14.03,13.99,14.0,297700.0,14.02,14.03,13.99,14.0,297700.0
2013-01-22 09:30:00,14.03,14.05,13.95,14.0,27100.0,14.03,14.05,13.95,14.0,27100.0
2013-01-22 09:40:00,13.98,13.99,13.94,13.98,25100.0,13.98,13.99,13.94,13.98,25100.0
2013-01-22 09:50:00,13.98,13.98,13.95,13.95,46500.0,13.98,13.98,13.95,13.95,46500.0
2013-01-22 10:00:00,13.95,13.96,13.92,13.93,34700.0,13.95,13.96,13.92,13.93,34700.0
2013-01-22 10:10:00,13.93,13.95,13.91,13.92,25300.0,13.93,13.95,13.91,13.92,25300.0
2013-01-22 10:20:00,13.92,13.97,13.91,13.96,17000.0,13.92,13.97,13.91,13.96,17000.0
2013-01-22 10:30:00,13.96,13.96,13.95,13.96,5900.0,13.96,13.96,13.95,13.96,5900.0
2013-01-22 10:40:00,13.96,13.96,13.95,13.96,8600.0,13.96,13.96,13.95,13.96,8600.0
2013-01-22 10:50:00,13.96,13.96,13.94,13.96,34800.0,13.96,13.96,13.94,13.96,34800.0
2013-01-22 11:00:00,13.96,13.96,13.94,13.96,41600.0,13.96,13.96,13.94,13.96,41600.0
2013-01-22 11:10:00,13.96,13.97,13.95,13.96,16400.0,13.96,13.97,13.95,13.96,16400.0
2013-01-22 11:20:00,13.96,13.96,13.94,13.95,18700.0,13.96,13.96,13.94,13.95,18700.0
2013-01-22 11:30:00,13.95,13.96,13.94,13.94,49000.0,13.95,13.96,13.94,13.94,49000.0
2013-01-22 11:40:00,13.95,13.95,13.91,13.91,20800.0,13.95,13.95,13.91,13.91,20800.0
2013-01-22 11:50:00,13.92,13.93,13.91,13.93,26800.0,13.92,13.93,13.91,13.93,26800.0
2013-01-22 12:00:00,13.93,13.94,13.93,13.94,6700.0,13.93,13.94,13.93,13.94,6700.0
2013-01-22 12:10:00,13.94,13.96,13.93,13.96,32800.0,13.94,13.96,13.93,13.96,32800.0
2013-01-22 12:20:00,13.96,13.97,13.95,13.97,16100.0,13.96,13.97,13.95,13.97,16100.0
2013-01-22 12:30:00,13.96,13.97,13.96,13.96,5900.0,13.96,13.97,13.96,13.96,5900.0
2013-01-22 12:40:00,13.97,13.98,13.95,13.95,48300.0,13.97,13.98,13.95,13.95,48300.0
2013-01-22 12:50:00,13.96,13.96,13.95,13.95,46900.0,13.96,13.96,13.95,13.95,46900.0
2013-01-22 13:00:00,13.95,13.97,13.95,13.97,21900.0,13.95,13.97,13.95,13.97,21900.0
2013-01-22 13:10:00,13.97,13.99,13.96,13.99,31700.0,13.97,13.99,13.96,13.99,31700.0
2013-01-22 13:20:00,13.99,13.99,13.98,13.98,33300.0,13.99,13.99,13.98,13.98,33300.0
2013-01-22 13:30:00,13.99,13.99,13.97,13.98,25700.0,13.99,13.99,13.97,13.98,25700.0
2013-01-22 13:40:00,13.98,13.99,13.98,13.99,43800.0,13.98,13.99,13.98,13.99,43800.0
2013-01-22 13:50:00,13.99,14.0,13.98,13.99,44600.0,13.99,14.0,13.98,13.99,44600.0
2013-01-22 14:00:00,13.99,14.01,13.98,14.0,81500.0,13.99,14.01,13.98,14.0,81500.0
2013-01-22 14:10:00,14.01,14.01,13.98,13.99,193500.0,14.01,14.01,13.98,13.99,193500.0
2013-01-22 14:20:00,13.99,14.0,13.98,13.99,32700.0,13.99,14.0,13.98,13.99,32700.0
2013-01-22 14:30:00,13.99,13.99,13.98,13.99,20000.0,13.99,13.99,13.98,13.99,20000.0
2013-01-22 14:40:00,13.99,13.99,13.99,13.99,21600.0,13.99,13.99,13.99,13.99,21600.0
2013-01-22 14:50:00,13.99,14.0,13.97,13.99,48100.0,13.99,14.0,13.97,13.99,48100.0
2013-01-22 15:00:00,13.99,13.99,13.98,13.99,21800.0,13.99,13.99,13.98,13.99,21800.0
2013-01-22 15:10:00,13.99,13.99,13.98,13.99,35800.0,13.99,13.99,13.98,13.99,35800.0
2013-01-22 15:20:00,13.99,14.0,13.98,14.0,53200.0,13.99,14.0,13.98,14.0,53200.0
2013-01-22 15:30:00,14.0,14.0,13.99,14.0,43700.0,14.0,14.0,13.99,14.0,43700.0
2013-01-22 15:40:00,14.0,14.0,13.98,13.99,70000.0,14.0,14.0,13.98,13.99,70000.0
2013-01-22 15:50:00,13.99,14.0,13.99,14.0,222500.0,13.99,14.0,13.99,14.0,222500.0
2013-01-23 09:30:00,14.0,14.05,13.97,14.04,111400.0,14.0,14.05,13.97,14.04,111400.0
2013-01-23 09:40:00,14.04,14.09,14.04,14.08,26400.0,14.04,14.09,14.04,14.08,26400.0
2013-01-23 09:50:00,14.08,14.1,14.07,14.09,55600.0,14.08,14.1,14.07,14.09,55600.0
2013-01-23 10:00:00,14.09,14.14,14.08,14.12,30600.0,14.09,14.14,14.08,14.12,30600.0
2013-01-23 10:10:00,14.12,14.13,14.09,14.09,35900.0,14.12,14.13,14.09,14.09,35900.0
2013-01-23 10:20:00,14.1,14.1,14.05,14.05,14500.0,14.1,14.1,14.05,14.05,14500.0
2013-01-23 10:30:00,14.05,14.11,14.05,14.11,143100.0,14.05,14.11,14.05,14.11,143100.0
2013-01-23 10:40:00,14.11,14.11,14.08,14.08,7800.0,14.11,14.11,14.08,14.08,7800.0
2013-01-23 10:50:00,14.08,14.09,14.03,14.03,52300.0,14.08,14.09,14.03,14.03,52300.0
2013-01-23 11:00:00,14.04,14.06,14.03,14.04,58900.0,14.04,14.06,14.03,14.04,58900.0
2013-01-23 11:10:00,14.03,14.06,14.03,14.06,63900.0,14.03,14.06,14.03,14.06,63900.0
2013-01-23 11:20:00,14.06,14.08,14.05,14.07,77300.0,14.06,14.08,14.05,14.07,77300.0
2013-01-23 11:30:00,14.07,14.07,14.05,14.06,46200.0,14.07,14.07,14.05,14.06,46200.0
2013-01-23 11:40:00,14.05,14.05,14.03,14.03,20500.0,14.05,14.05,14.03,14.03,20500.0
2013-01-23 11:50:00,14.04,14.05,14.02,14.02,84800.0,14.04,14.05,14.02,14.02,84800.0
2013-01-23 12:00:00,14.02,14.06,14.01,14.05,267600.0,14.02,14.06,14.01,14.05,267600.0
2013-01-23 12:10:00,14.05,14.05,14.02,14.02,184900.0,14.05,14.05,14.02,14.02,184900.0
2013-01-23 12:20:00,14.03,14.03,14.02,14.03,7500.0,14.03,14.03,14.02,14.03,7500.0
2013-01-23 12:30:00,14.02,14.03,14.0,14.01,16300.0,14.02,14.03,14.0,14.01,16300.0
2013-01-23 12:40:00,14.0,14.01,14.0,14.0,20000.0,14.0,14.01,14.0,14.0,20000.0
2013-01-23 12:50:00,14.0,14.01,14.0,14.01,13300.0,14.0,14.01,14.0,14.01,13300.0
2013-01-23 13:00:00,14.01,14.02,14.01,14.02,18400.0,14.01,14.02,14.01,14.02,18400.0
2013-01-23 13:10:00,14.02,14.02,14.01,14.02,21400.0,14.02,14.02,14.01,14.02,21400.0
2013-01-23 13:20:00,14.01,14.02,14.0,14.01,30700.0,14.01,14.02,14.0,14.01,30700.0
2013-01-23 13:30:00,14.0,14.01,13.99,14.0,38600.0,14.0,14.01,13.99,14.0,38600.0
2013-01-23 13:40:00,14.0,14.0,13.99,14.0,15900.0,14.0,14.0,13.99,14.0,15900.0
2013-01-23 13:50:00,14.0,14.01,13.99,14.01,13700.0,14.0,14.01,13.99,14.01,13700.0
2013-01-23 14:00:00,14.0,14.01,13.99,14.0,32000.0,14.0,14.01,13.99,14.0,32000.0
2013-01-23 14:10:00,13.99,14.0,13.99,14.0,62600.0,13.99,14.0,13.99,14.0,62600.0
2013-01-23 14:20:00,14.0,14.0,14.0,14.0,11300.0,14.0,14.0,14.0,14.0,11300.0
2013-01-23 14:30:00,14.0,14.01,13.99,14.01,19100.0,14.0,14.01,13.99,14.01,19100.0
2013-01-23 14:40:00,14.01,14.02,14.0,14.02,14800.0,14.01,14.02,14.0,14.02,14800.0
2013-01-23 14:50:00,14.02,14.02,14.01,14.01,13600.0,14.02,14.02,14.01,14.01,13600.0
2013-01-23 15:00:00,14.02,14.02,14.01,14.01,89500.0,14.02,14.02,14.01,14.01,89500.0
2013-01-23 15:10:00,14.02,14.05,14.02,14.05,34800.0,14.02,14.05,14.02,14.05,34800.0
2013-01-23 15:20:00,14.04,14.05,14.02,14.03,60000.0,14.04,14.05,14.02,14.03,60000.0
2013-01-23 15:30:00,14.03,14.05,14.02,14.04,53300.0,14.03,14.05,14.02,14.04,53300.0
2013-01-23 15:40:00,14.04,14.05,14.03,14.04,53200.0,14.04,14.05,14.03,14.04,53200.0
2013-01-23 15:50:00,14.04,14.05,14.01,14.02,165900.0,14.04,14.05,14.01,14.02,165900.0
2013-01-24 09:30:00,13.99,14.01,13.91,13.99,94300.0,13.99,14.01,13.91,13.99,94300.0
2013-01-24 09:40:00,14.0,14.05,14.0,14.04,83800.0,14.0,14.05,14.0,14.04,83800.0
2013-01-24 09:50:00,14.04,14.09,14.02,14.03,52400.0,14.04,14.09,14.02,14.03,52400.0
2013-01-24 10:00:00,14.04,14.07,13.98,14.03,284600.0,14.04,14.07,13.98,14.03,284600.0
2013-01-24 10:10:00,14.03,14.03,13.98,13.99,45200.0,14.03,14.03,13.98,13.99,45200.0
2013-01-24 10:20:00,14.0,14.0,13.95,13.96,80700.0,14.0,14.0,13.95,13.96,80700.0
2013-01-24 10:30:00,13.96,13.97,13.94,13.97,174600.0,13.96,13.97,13.94,13.97,174600.0
2013-01-24 10:40:00,13.97,13.99,13.95,13.98,76800.0,13.97,13.99,13.95,13.98,76800.0
2013-01-24 10:50:00,13.98,13.98,13.95,13.97,26100.0,13.98,13.98,13.95,13.97,26100.0
2013-01-24 11:00:00,13.97,13.99,13.96,13.97,57800.0,13.97,13.99,13.96,13.97,57800.0
2013-01-24 11:10:00,13.97,14.0,13.96,14.0,42800.0,13.97,14.0,13.96,14.0,42800.0
2013-01-24 11:20:00,14.0,14.02,13.99,14.02,54200.0,14.0,14.02,13.99,14.02,54200.0
2013-01-24 11:30:00,14.02,14.02,13.99,14.0,32600.0,14.02,14.02,13.99,14.0,32600.0
2013-01-24 11:40:00,14.0,14.0,13.98,14.0,41600.0,14.0,14.0,13.98,14.0,41600.0
2013-01-24 11:50:00,14.0,14.0,13.99,14.0,8600.0,14.0,14.0,13.99,14.0,8600.0
2013-01-24 12:00:00,14.0,14.0,13.99,13.99,12600.0,14.0,14.0,13.99,13.99,12600.0
2013-01-24 12:10:00,13.99,14.0,13.98,13.99,13800.0,13.99,14.0,13.98,13.99,13800.0
2013-01-24 12:20:00,13.99,14.01,13.98,14.01,53500.0,13.99,14.01,13.98,14.01,53500.0
2013-01-24 12:30:00,14.01,14.01,13.99,13.99,25800.0,14.01,14.01,13.99,13.99,25800.0
2013-01-24 12:40:00,13.99,14.0,13.99,14.0,15100.0,13.99,14.0,13.99,14.0,15100.0
2013-01-24 12:50:00,13.99,14.0,13.95,13.95,46100.0,13.99,14.0,13.95,13.95,46100.0
2013-01-24 13:00:00,13.95,13.96,13.95,13.96,13500.0,13.95,13.96,13.95,13.96,13500.0
2013-01-24 13:10:00,13.96,13.96,13.95,13.96,11300.0,13.96,13.96,13.95,13.96,11300.0
2013-01-24 13:20:00,13.96,14.01,13.95,14.01,18400.0,13.96,14.01,13.95,14.01,18400.0
2013-01-24 13:30:00,14.01,14.01,14.0,14.0,11700.0,14.01,14.01,14.0,14.0,11700.0
2013-01-24 13:40:00,14.0,14.01,13.95,13.95,30900.0,14.0,14.01,13.95,13.95,30900.0
2013-01-24 13:50:00,13.96,13.98,13.96,13.97,15400.0,13.96,13.98,13.96,13.97,15400.0
2013-01-24 14:00:00,13.96,13.97,13.95,13.96,25900.0,13.96,13.97,13.95,13.96,25900.0
2013-01-24 14:10:00,13.96,13.97,13.94,13.94,35400.0,13.96,13.97,13.94,13.94,35400.0
2013-01-24 14:20:00,13.94,13.95,13.94,13.95,22200.0,13.94,13.95,13.94,13.95,22200.0
2013-01-24 14:30:00,13.95,13.98,13.93,13.93,49200.0,13.95,13.98,13.93,13.93,49200.0
2013-01-24 14:40:00,13.94,13.96,13.93,13.94,32000.0,13.94,13.96,13.93,13.94,32000.0
2013-01-24 14:50:00,13.94,13.94,13.93,13.94,21000.0,13.94,13.94,13.93,13.94,21000.0
2013-01-24 15:00:00,13.94,13.94,13.92,13.94,59300.0,13.94,13.94,13.92,13.94,59300.0
2013-01-24 15:10:00,13.93,13.94,13.91,13.92,82800.0,13.93,13.94,13.91,13.92,82800.0
2013-01-24 15:20:00,13.93,13.95,13.92,13.95,119100.0,13.93,13.95,13.92,13.95,119100.0
2013-01-24 15:30:00,13.96,13.96,13.93,13.94,133300.0,13.96,13.96,13.93,13.94,133300.0
2013-01-24 15:40:00,13.95,13.95,13.86,13.89,232100.0,13.95,13.95,13.86,13.89,232100.0
2013-01-24 15:50:00,13.89,13.92,13.88,13.9,281700.0,13.89,13.92,13.88,13.9,281700.0
2013-01-25 09:30:00,13.98,13.98,13.94,13.94,61800.0,13.98,13.98,13.94,13.94,61800.0
2013-01-25 09:40:00,13.95,14.0,13.95,13.98,106800.0,13.95,14.0,13.95,13.98,106800.0
2013-01-25 09:50:00,13.99,14.03,13.98,14.02,101500.0,13.99,14.03,13.98,14.02,101500.0
2013-01-25 10:00:00,14.01,14.03,14.0,14.01,76300.0,14.01,14.03,14.0,14.01,76300.0
2013-01-25 10:10:00,14.01,14.02,13.99,14.01,38200.0,14.01,14.02,13.99,14.01,38200.0
2013-01-25 10:20:00,14.0,14.01,13.92,13.92,64700.0,14.0,14.01,13.92,13.92,64700.0
2013-01-25 10:30:00,13.93,13.98,13.93,13.98,56800.0,13.93,13.98,13.93,13.98,56800.0
2013-01-25 10:40:00,13.98,14.01,13.98,14.0,45000.0,13.98,14.01,13.98,14.0,45000.0
2013-01-25 10:50:00,14.0,14.02,14.0,14.02,20500.0,14.0,14.02,14.0,14.02,20500.0
2013-01-25 11:00:00,14.02,14.08,14.02,14.04,77700.0,14.02,14.08,14.02,14.04,77700.0
2013-01-25 11:10:00,14.04,14.05,14.03,14.03,15800.0,14.04,14.05,14.03,14.03,15800.0
2013-01-25 11:20:00,14.03,14.04,14.03,14.03,10700.0,14.03,14.04,14.03,14.03,10700.0
2013-01-25 11:30:00,14.03,14.04,14.01,14.02,47400.0,14.03,14.04,14.01,14.02,47400.0
2013-01-25 11:40:00,14.02,14.02,14.01,14.01,25200.0,14.02,14.02,14.01,14.01,25200.0
2013-01-25 11:50:00,14.01,14.02,13.99,14.0,34500.0,14.01,14.02,13.99,14.0,34500.0
2013-01-25 12:00:00,13.99,14.01,13.99,14.01,71600.0,13.99,14.01,13.99,14.01,71600.0
2013-01-25 12:10:00,14.01,14.01,13.98,14.0,82000.0,14.01,14.01,13.98,14.0,82000.0
2013-01-25 12:20:00,14.0,14.0,13.99,14.0,11600.0,14.0,14.0,13.99,14.0,11600.0
2013-01-25 12:30:00,14.0,14.01,13.99,14.0,80300.0,14.0,14.01,13.99,14.0,80300.0
2013-01-25 12:40:00,14.0,14.0,13.96,13.98,101800.0,14.0,14.0,13.96,13.98,101800.0
2013-01-25 12:50:00,13.98,14.0,13.97,14.0,15200.0,13.98,14.0,13.97,14.0,15200.0
2013-01-25 13:00:00,13.99,14.0,13.99,13.99,19900.0,13.99,14.0,13.99,13.99,19900.0
2013-01-25 13:10:00,14.0,14.05,13.99,14.05,58500.0,14.0,14.05,13.99,14.05,58500.0
2013-01-25 13:20:00,14.05,14.05,14.04,14.05,11800.0,14.05,14.05,14.04,14.05,11800.0
2013-01-25 13:30:00,14.05,14.05,14.04,14.04,35900.0,14.05,14.05,14.04,14.04,35900.0
2013-01-25 13:40:00,14.04,14.06,14.04,14.05,95800.0,14.04,14.06,14.04,14.05,95800.0
2013-01-25 13:50:00,14.06,14.09,14.05,14.09,55300.0,14.06,14.09,14.05,14.09,55300.0
2013-01-25 14:00:00,14.08,14.09,14.08,14.08,53700.0,14.08,14.09,14.08,14.08,53700.0
2013-01-25 14:10:00,14.08,14.09,14.05,14.06,71400.0,14.08,14.09,14.05,14.06,71400.0
2013-01-25 14:20:00,14.06,14.17,14.05,14.17,67200.0,14.06,14.17,14.05,14.17,67200.0
2013-01-25 14:30:00,14.17,14.18,14.15,14.17,37200.0,14.17,14.18,14.15,14.17,37200.0
2013-01-25 14:40:00,14.17,14.2,14.15,14.2,86900.0,14.17,14.2,14.15,14.2,86900.0
2013-01-25 14:50:00,14.2,14.22,14.18,14.2,54900.0,14.2,14.22,14.18,14.2,54900.0
2013-01-25 15:00:00,14.19,14.22,14.18,14.19,53500.0,14.19,14.22,14.18,14.19,53500.0
2013-01-25 15:10:00,14.2,14.2,14.17,14.19,28800.0,14.2,14.2,14.17,14.19,28800.0
2013-01-25 15:20:00,14.19,14.21,14.18,14.2,62800.0,14.19,14.21,14.18,14.2,62800.0
2013-01-25 15:30:00,14.19,14.2,14.17,14.17,62500.0,14.19,14.2,14.17,14.17,62500.0
2013-01-25 15:40:00,14.17,14.18,14.16,14.17,132000.0,14.17,14.18,14.16,14.17,132000.0
2013-01-25 15:50:00,14.17,14.2,14.16,14.2,201700.0,14.17,14.2,14.16,14.2,201700.0
2013-01-28 09:30:00,14.17,14.27,14.16,14.26,66200.0,14.17,14.27,14.16,14.26,66200.0
2013-01-28 09:40:00,14.26,14.3,14.25,14.25,84800.0,14.26,14.3,14.25,14.25,84800.0
2013-01-28 09:50:00,14.25,14.3,14.24,14.29,38900.0,14.25,14.3,14.24,14.29,38900.0
2013-01-28 10:00:00,14.29,14.29,14.16,14.16,82500.0,14.29,14.29,14.16,14.16,82500.0
2013-01-28 10:10:00,14.16,14.16,14.12,14.15,39500.0,14.16,14.16,14.12,14.15,39500.0
2013-01-28 10:20:00,14.15,14.23,14.14,14.22,30000.0,14.15,14.23,14.14,14.22,30000.0
2013-01-28 10:30:00,14.22,14.25,14.21,14.21,19700.0,14.22,14.25,14.21,14.21,19700.0
2013-01-28 10:40:00,14.21,14.21,14.14,14.15,145200.0,14.21,14.21,14.14,14.15,145200.0
2013-01-28 10:50:00,14.15,14.16,14.14,14.15,53200.0,14.15,14.16,14.14,14.15,53200.0
2013-01-28 11:00:00,14.15,14.17,14.14,14.14,34300.0,14.15,14.17,14.14,14.14,34300.0
2013-01-28 11:10:00,14.15,14.15,14.12,14.13,52600.0,14.15,14.15,14.12,14.13,52600.0
2013-01-28 11:20:00,14.13,14.14,14.11,14.13,49500.0,14.13,14.14,14.11,14.13,49500.0
2013-01-28 11:30:00,14.13,14.14,14.11,14.12,42900.0,14.13,14.14,14.11,14.12,42900.0
2013-01-28 11:40:00,14.12,14.15,14.11,14.13,43400.0,14.12,14.15,14.11,14.13,43400.0
2013-01-28 11:50:00,14.12,14.15,14.12,14.15,26100.0,14.12,14.15,14.12,14.15,26100.0
2013-01-28 12:00:00,14.15,14.15,14.14,14.15,41900.0,14.15,14.15,14.14,14.15,41900.0
2013-01-28 12:10:00,14.15,14.15,14.14,14.15,20800.0,14.15,14.15,14.14,14.15,20800.0
2013-01-28 12:20:00,14.15,14.15,14.12,14.14,34200.0,14.15,14.15,14.12,14.14,34200.0
2013-01-28 12:30:00,14.13,14.15,14.13,14.13,26100.0,14.13,14.15,14.13,14.13,26100.0
2013-01-28 12:40:00,14.14,14.14,14.12,14.13,16700.0,14.14,14.14,14.12,14.13,16700.0
2013-01-28 12:50:00,14.13,14.13,14.11,14.11,27300.0,14.13,14.13,14.11,14.11,27300.0
2013-01-28 13:00:00,14.11,14.12,14.07,14.08,39900.0,14.11,14.12,14.07,14.08,39900.0
2013-01-28 13:10:00,14.07,14.08,14.06,14.06,31600.0,14.07,14.08,14.06,14.06,31600.0
2013-01-28 13:20:00,14.07,14.11,14.06,14.11,16000.0,14.07,14.11,14.06,14.11,16000.0
2013-01-28 13:30:00,14.11,14.12,14.1,14.11,40900.0,14.11,14.12,14.1,14.11,40900.0
2013-01-28 13:40:00,14.12,14.13,14.11,14.12,22700.0,14.12,14.13,14.11,14.12,22700.0
2013-01-28 13:50:00,14.12,14.16,14.11,14.16,25000.0,14.12,14.16,14.11,14.16,25000.0
2013-01-28 14:00:00,14.16,14.16,14.14,14.15,16700.0,14.16,14.16,14.14,14.15,16700.0
2013-01-28 14:10:00,14.15,14.15,14.14,14.15,28100.0,14.15,14.15,14.14,14.15,28100.0
2013-01-28 14:20:00,14.15,14.17,14.14,14.15,51500.0,14.15,14.17,14.14,14.15,51500.0
2013-01-28 14:30:00,14.16,14.17,14.14,14.14,34500.0,14.16,14.17,14.14,14.14,34500.0
2013-01-28 14:40:00,14.15,14.16,14.14,14.16,18300.0,14.15,14.16,14.14,14.16,18300.0
2013-01-28 14:50:00,14.16,14.17,14.15,14.16,33600.0,14.16,14.17,14.15,14.16,33600.0
2013-01-28 15:00:00,14.15,14.18,14.15,14.16,42900.0,14.15,14.18,14.15,14.16,42900.0
2013-01-28 15:10:00,14.16,14.17,14.14,14.16,74300.0,14.16,14.17,14.14,14.16,74300.0
2013-01-28 15:20:00,14.16,14.17,14.14,14.17,59300.0,14.16,14.17,14.14,14.17,59300.0
2013-01-28 15:30:00,14.17,14.17,14.14,14.15,99700.0,14.17,14.17,14.14,14.15,99700.0
2013-01-28 15:40:00,14.14,14.15,14.14,14.15,27700.0,14.14,14.15,14.14,14.15,27700.0
2013-01-28 15:50:00,14.15,14.15,14.11,14.13,160300.0,14.15,14.15,14.11,14.13,160300.0
2013-01-29 09:30:00,14.1,14.17,13.94,13.96,51300.0,14.1,14.17,13.94,13.96,51300.0
2013-01-29 09:40:00,13.97,14.06,13.97,14.05,26700.0,13.97,14.06,13.97,14.05,26700.0
2013-01-29 09:50:00,14.06,14.09,14.0,14.0,212900.0,14.06,14.09,14.0,14.0,212900.0
2013-01-29 10:00:00,14.0,14.01,13.93,13.93,21900.0,14.0,14.01,13.93,13.93,21900.0
2013-01-29 10:10:00,13.94,13.99,13.93,13.99,80100.0,13.94,13.99,13.93,13.99,80100.0
2013-01-29 10:20:00,13.99,14.01,13.98,13.99,61300.0,13.99,14.01,13.98,13.99,61300.0
2013-01-29 10:30:00,13.99,14.0,13.98,14.0,17900.0,13.99,14.0,13.98,14.0,17900.0
2013-01-29 10:40:00,14.0,14.05,14.0,14.02,51200.0,14.0,14.05,14.0,14.02,51200.0
2013-01-29 10:50:00,14.03,14.03,14.02,14.03,19600.0,14.03,14.03,14.02,14.03,19600.0
2013-01-29 11:00:00,14.03,14.07,14.03,14.07,25800.0,14.03,14.07,14.03,14.07,25800.0
2013-01-29 11:10:00,14.07,14.07,14.03,14.06,18600.0,14.07,14.07,14.03,14.06,18600.0
2013-01-29 11:20:00,14.06,14.09,14.06,14.08,32600.0,14.06,14.09,14.06,14.08,32600.0
2013-01-29 11:30:00,14.09,14.1,14.08,14.1,7000.0,14.09,14.1,14.08,14.1,7000.0
2013-01-29 11:40:00,14.09,14.1,14.08,14.09,37200.0,14.09,14.1,14.08,14.09,37200.0
2013-01-29 11:50:00,14.09,14.1,14.08,14.08,10800.0,14.09,14.1,14.08,14.08,10800.0
2013-01-29 12:00:00,14.07,14.08,14.04,14.04,14100.0,14.07,14.08,14.04,14.04,14100.0
2013-01-29 12:10:00,14.04,14.1,14.02,14.09,185000.0,14.04,14.1,14.02,14.09,185000.0
2013-01-29 12:20:00,14.09,14.1,14.08,14.08,8900.0,14.09,14.1,14.08,14.08,8900.0
2013-01-29 12:30:00,14.08,14.1,14.08,14.09,11900.0,14.08,14.1,14.08,14.09,11900.0
2013-01-29 12:40:00,14.09,14.1,14.09,14.1,9300.0,14.09,14.1,14.09,14.1,9300.0
2013-01-29 12:50:00,14.1,14.12,14.1,14.1,35100.0,14.1,14.12,14.1,14.1,35100.0
2013-01-29 13:00:00,14.1,14.11,14.09,14.09,11800.0,14.1,14.11,14.09,14.09,11800.0
2013-01-29 13:10:00,14.1,14.1,14.09,14.1,4900.0,14.1,14.1,14.09,14.1,4900.0
2013-01-29 13:20:00,14.1,14.1,14.09,14.09,4300.0,14.1,14.1,14.09,14.09,4300.0
2013-01-29 13:30:00,14.1,14.11,14.09,14.11,18400.0,14.1,14.11,14.09,14.11,18400.0
2013-01-29 13:40:00,14.11,14.11,14.1,14.11,5500.0,14.11,14.11,14.1,14.11,5500.0
2013-01-29 13:50:00,14.11,14.12,14.1,14.11,27300.0,14.11,14.12,14.1,14.11,27300.0
2013-01-29 14:00:00,14.1,14.11,14.09,14.1,26700.0,14.1,14.11,14.09,14.1,26700.0
2013-01-29 14:10:00,14.1,14.1,14.08,14.09,7800.0,14.1,14.1,14.08,14.09,7800.0
2013-01-29 14:20:00,14.09,14.09,14.04,14.04,90400.0,14.09,14.09,14.04,14.04,90400.0
2013-01-29 14:30:00,14.04,14.06,14.04,14.04,51200.0,14.04,14.06,14.04,14.04,51200.0
2013-01-29 14:40:00,14.05,14.05,14.03,14.05,154600.0,14.05,14.05,14.03,14.05,154600.0
2013-01-29 14:50:00,14.05,14.05,14.03,14.04,26400.0,14.05,14.05,14.03,14.04,26400.0
2013-01-29 15:00:00,14.04,14.04,14.03,14.04,12700.0,14.04,14.04,14.03,14.04,12700.0
2013-01-29 15:10:00,14.04,14.06,14.04,14.06,34300.0,14.04,14.06,14.04,14.06,34300.0
2013-01-29 15:20:00,14.06,14.07,14.05,14.06,23300.0,14.06,14.07,14.05,14.06,23300.0
2013-01-29 15:30:00,14.06,14.09,14.05,14.09,101200.0,14.06,14.09,14.05,14.09,101200.0
2013-01-29 15:40:00,14.09,14.09,14.07,14.08,65300.0,14.09,14.09,14.07,14.08,65300.0
2013-01-29 15:50:00,14.08,14.08,14.04,14.04,156300.0,14.08,14.08,14.04,14.04,156300.0
2013-01-30 09:30:00,13.98,14.06,13.98,14.05,43900.0,13.98,14.06,13.98,14.05,43900.0
2013-01-30 09:40:00,14.05,14.06,14.04,14.05,32600.0,14.05,14.06,14.04,14.05,32600.0
2013-01-30 09:50:00,14.05,14.06,14.04,14.05,51100.0,14.05,14.06,14.04,14.05,51100.0
2013-01-30 10:00:00,14.05,14.05,14.0,14.0,70500.0,14.05,14.05,14.0,14.0,70500.0
2013-01-30 10:10:00,14.0,14.01,13.98,14.0,92900.0,14.0,14.01,13.98,14.0,92900.0
2013-01-30 10:20:00,14.0,14.0,13.96,13.97,13100.0,14.0,14.0,13.96,13.97,13100.0
2013-01-30 10:30:00,13.96,14.03,13.96,14.01,155000.0,13.96,14.03,13.96,14.01,155000.0
2013-01-30 10:40:00,14.01,14.01,13.95,13.99,209500.0,14.01,14.01,13.95,13.99,209500.0
2013-01-30 10:50:00,13.99,13.99,13.98,13.98,6700.0,13.99,13.99,13.98,13.98,6700.0
2013-01-30 11:00:00,13.98,14.0,13.98,13.98,43700.0,13.98,14.0,13.98,13.98,43700.0
2013-01-30 11:10:00,13.98,13.98,13.96,13.98,68700.0,13.98,13.98,13.96,13.98,68700.0
2013-01-30 11:20:00,13.98,13.98,13.95,13.95,22900.0,13.98,13.98,13.95,13.95,22900.0
2013-01-30 11:30:00,13.96,14.02,13.95,14.02,119400.0,13.96,14.02,13.95,14.02,119400.0
2013-01-30 11:40:00,14.02,14.02,14.0,14.0,26600.0,14.02,14.02,14.0,14.0,26600.0
2013-01-30 11:50:00,13.99,14.0,13.95,13.95,55700.0,13.99,14.0,13.95,13.95,55700.0
2013-01-30 12:00:00,13.96,13.96,13.95,13.95,15000.0,13.96,13.96,13.95,13.95,15000.0
2013-01-30 12:10:00,13.95,13.96,13.93,13.93,20600.0,13.95,13.96,13.93,13.93,20600.0
2013-01-30 12:20:00,13.93,13.94,13.92,13.92,29300.0,13.93,13.94,13.92,13.92,29300.0
2013-01-30 12:30:00,13.92,13.99,13.92,13.98,93500.0,13.92,13.99,13.92,13.98,93500.0
2013-01-30 12:40:00,13.98,13.99,13.96,13.98,81500.0,13.98,13.99,13.96,13.98,81500.0
2013-01-30 12:50:00,13.97,13.98,13.96,13.96,81300.0,13.97,13.98,13.96,13.96,81300.0
2013-01-30 13:00:00,13.96,13.97,13.94,13.94,92900.0,13.96,13.97,13.94,13.94,92900.0
2013-01-30 13:10:00,13.95,13.98,13.94,13.97,57900.0,13.95,13.98,13.94,13.97,57900.0
2013-01-30 13:20:00,13.97,13.97,13.96,13.97,16600.0,13.97,13.97,13.96,13.97,16600.0
2013-01-30 13:30:00,13.96,13.97,13.96,13.96,5700.0,13.96,13.97,13.96,13.96,5700.0
2013-01-30 13:40:00,13.96,13.97,13.96,13.96,15000.0,13.96,13.97,13.96,13.96,15000.0
2013-01-30 13:50:00,13.97,13.97,13.96,13.97,22400.0,13.97,13.97,13.96,13.97,22400.0
2013-01-30 14:00:00,13.96,13.97,13.96,13.97,17400.0,13.96,13.97,13.96,13.97,17400.0
2013-01-30 14:10:00,13.96,13.97,13.93,13.94,68900.0,13.96,13.97,13.93,13.94,68900.0
2013-01-30 14:20:00,13.95,13.95,13.93,13.94,34600.0,13.95,13.95,13.93,13.94,34600.0
2013-01-30 14:30:00,13.93,13.94,13.9,13.93,85200.0,13.93,13.94,13.9,13.93,85200.0
2013-01-30 14:40:00,13.94,13.95,13.9,13.92,44300.0,13.94,13.95,13.9,13.92,44300.0
2013-01-30 14:50:00,13.91,13.93,13.91,13.93,21700.0,13.91,13.93,13.91,13.93,21700.0
2013-01-30 15:00:00,13.93,13.96,13.93,13.95,48100.0,13.93,13.96,13.93,13.95,48100.0
2013-01-30 15:10:00,13.94,13.95,13.92,13.93,46500.0,13.94,13.95,13.92,13.93,46500.0
2013-01-30 15:20:00,13.93,13.94,13.88,13.9,146900.0,13.93,13.94,13.88,13.9,146900.0
2013-01-30 15:30:00,13.9,13.93,13.89,13.91,85800.0,13.9,13.93,13.89,13.91,85800.0
2013-01-30 15:40:00,13.9,13.92,13.89,13.9,134000.0,13.9,13.92,13.89,13.9,134000.0
2013-01-30 15:50:00,13.91,13.96,13.9,13.93,161600.0,13.91,13.96,13.9,13.93,161600.0
2013-01-31 09:30:00,13.94,13.94,13.65,13.71,158000.0,13.94,13.94,13.65,13.71,158000.0
2013-01-31 09:40:00,13.74,13.97,13.72,13.79,163300.0,13.74,13.97,13.72,13.79,163300.0
2013-01-31 09:50:00,13.8,13.81,13.7,13.7,129000.0,13.8,13.81,13.7,13.7,129000.0
2013-01-31 10:00:00,13.7,13.71,13.62,13.67,230800.0,13.7,13.71,13.62,13.67,230800.0
2013-01-31 10:10:00,13.67,13.71,13.58,13.6,305900.0,13.67,13.71,13.58,13.6,305900.0
2013-01-31 10:20:00,13.61,13.78,13.61,13.75,242400.0,13.61,13.78,13.61,13.75,242400.0
2013-01-31 10:30:00,13.76,13.8,13.75,13.79,204300.0,13.76,13.8,13.75,13.79,204300.0
2013-01-31 10:40:00,13.78,13.84,13.74,13.74,114200.0,13.78,13.84,13.74,13.74,114200.0
2013-01-31 10:50:00,13.74,13.76,13.7,13.75,133800.0,13.74,13.76,13.7,13.75,133800.0
2013-01-31 11:00:00,13.75,13.76,13.73,13.73,101700.0,13.75,13.76,13.73,13.73,101700.0
2013-01-31 11:10:00,13.74,13.75,13.71,13.72,107100.0,13.74,13.75,13.71,13.72,107100.0
2013-01-31 11:20:00,13.73,13.74,13.72,13.73,39600.0,13.73,13.74,13.72,13.73,39600.0
2013-01-31 11:30:00,13.72,13.76,13.7,13.72,281300.0,13.72,13.76,13.7,13.72,281300.0
2013-01-31 11:40:00,13.72,13.76,13.72,13.76,40600.0,13.72,13.76,13.72,13.76,40600.0
2013-01-31 11:50:00,13.76,13.76,13.75,13.76,26100.0,13.76,13.76,13.75,13.76,26100.0
2013-01-31 12:00:00,13.76,13.87,13.76,13.86,122800.0,13.76,13.87,13.76,13.86,122800.0
2013-01-31 12:10:00,13.85,13.86,13.84,13.85,45200.0,13.85,13.86,13.84,13.85,45200.0
2013-01-31 12:20:00,13.85,13.86,13.84,13.85,68600.0,13.85,13.86,13.84,13.85,68600.0
2013-01-31 12:30:00,13.85,13.87,13.84,13.85,58300.0,13.85,13.87,13.84,13.85,58300.0
2013-01-31 12:40:00,13.85,13.88,13.84,13.88,25800.0,13.85,13.88,13.84,13.88,25800.0
2013-01-31 12:50:00,13.88,13.9,13.88,13.9,17200.0,13.88,13.9,13.88,13.9,17200.0
2013-01-31 13:00:00,13.9,13.9,13.85,13.85,45400.0,13.9,13.9,13.85,13.85,45400.0
2013-01-31 13:10:00,13.86,13.93,13.85,13.93,32200.0,13.86,13.93,13.85,13.93,32200.0
2013-01-31 13:20:00,13.93,13.95,13.92,13.95,37300.0,13.93,13.95,13.92,13.95,37300.0
2013-01-31 13:30:00,13.95,13.96,13.9,13.92,169900.0,13.95,13.96,13.9,13.92,169900.0
2013-01-31 13:40:00,13.93,13.97,13.92,13.93,77000.0,13.93,13.97,13.92,13.93,77000.0
2013-01-31 13:50:00,13.93,13.94,13.92,13.94,37100.0,13.93,13.94,13.92,13.94,37100.0
2013-01-31 14:00:00,13.94,13.94,13.86,13.87,67000.0,13.94,13.94,13.86,13.87,67000.0
2013-01-31 14:10:00,13.87,13.87,13.86,13.86,33400.0,13.87,13.87,13.86,13.86,33400.0
2013-01-31 14:20:00,13.86,13.88,13.86,13.88,39400.0,13.86,13.88,13.86,13.88,39400.0
2013-01-31 14:30:00,13.88,13.91,13.87,13.87,139500.0,13.88,13.91,13.87,13.87,139500.0
2013-01-31 14:40:00,13.87,13.9,13.87,13.88,50700.0,13.87,13.9,13.87,13.88,50700.0
2013-01-31 14:50:00,13.88,13.9,13.86,13.86,205900.0,13.88,13.9,13.86,13.86,205900.0
2013-01-31 15:00:00,13.86,13.89,13.85,13.88,53300.0,13.86,13.89,13.85,13.88,53300.0
2013-01-31 15:10:00,13.89,13.91,13.88,13.91,157900.0,13.89,13.91,13.88,13.91,157900.0
2013-01-31 15:20:00,13.91,13.92,13.9,13.92,171400.0,13.91,13.92,13.9,13.92,171400.0
2013-01-31 15:30:00,13.92,13.95,13.91,13.92,159700.0,13.92,13.95,13.91,13.92,159700.0
2013-01-31 15:40:00,13.93,13.96,13.92,13.96,176200.0,13.93,13.96,13.92,13.96,176200.0
2013-01-31 15:50:00,13.96,13.96,13.9,13.94,404900.0,13.96,13.96,13.9,13.94,404900.0
2013-02-01 09:30:00,13.96,14.0,13.9,14.0,46400.0,13.96,14.0,13.9,14.0,46400.0
2013-02-01 09:40:00,13.99,14.07,13.99,14.04,46800.0,13.99,14.07,13.99,14.04,46800.0
2013-02-01 09:50:00,14.04,14.05,14.02,14.02,30200.0,14.04,14.05,14.02,14.02,30200.0
2013-02-01 10:00:00,14.03,14.06,14.02,14.02,116300.0,14.03,14.06,14.02,14.02,116300.0
2013-02-01 10:10:00,14.02,14.04,14.02,14.04,33400.0,14.02,14.04,14.02,14.04,33400.0
2013-02-01 10:20:00,14.03,14.05,14.02,14.04,63800.0,14.03,14.05,14.02,14.04,63800.0
2013-02-01 10:30:00,14.04,14.08,14.01,14.08,99300.0,14.04,14.08,14.01,14.08,99300.0
2013-02-01 10:40:00,14.08,14.14,14.08,14.12,67200.0,14.08,14.14,14.08,14.12,67200.0
2013-02-01 10:50:00,14.12,14.18,14.12,14.17,343600.0,14.12,14.18,14.12,14.17,343600.0
2013-02-01 11:00:00,14.17,14.18,14.15,14.15,86000.0,14.17,14.18,14.15,14.15,86000.0
2013-02-01 11:10:00,14.15,14.18,14.15,14.18,19500.0,14.15,14.18,14.15,14.18,19500.0
2013-02-01 11:20:00,14.18,14.2,14.17,14.17,56000.0,14.18,14.2,14.17,14.17,56000.0
2013-02-01 11:30:00,14.17,14.18,14.16,14.16,34400.0,14.17,14.18,14.16,14.16,34400.0
2013-02-01 11:40:00,14.16,14.19,14.16,14.19,28700.0,14.16,14.19,14.16,14.19,28700.0
2013-02-01 11:50:00,14.19,14.19,14.16,14.17,50200.0,14.19,14.19,14.16,14.17,50200.0
2013-02-01 12:00:00,14.18,14.2,14.17,14.19,32900.0,14.18,14.2,14.17,14.19,32900.0
2013-02-01 12:10:00,14.2,14.2,14.19,14.19,18700.0,14.2,14.2,14.19,14.19,18700.0
2013-02-01 12:20:00,14.19,14.21,14.19,14.2,30100.0,14.19,14.21,14.19,14.2,30100.0
2013-02-01 12:30:00,14.2,14.21,14.18,14.18,39400.0,14.2,14.21,14.18,14.18,39400.0
2013-02-01 12:40:00,14.18,14.19,14.17,14.19,20200.0,14.18,14.19,14.17,14.19,20200.0
2013-02-01 12:50:00,14.19,14.19,14.18,14.19,7200.0,14.19,14.19,14.18,14.19,7200.0
2013-02-01 13:00:00,14.19,14.22,14.19,14.21,26500.0,14.19,14.22,14.19,14.21,26500.0
2013-02-01 13:10:00,14.22,14.23,14.2,14.21,50800.0,14.22,14.23,14.2,14.21,50800.0
2013-02-01 13:20:00,14.2,14.2,14.18,14.19,34300.0,14.2,14.2,14.18,14.19,34300.0
2013-02-01 13:30:00,14.19,14.22,14.18,14.22,35300.0,14.19,14.22,14.18,14.22,35300.0
2013-02-01 13:40:00,14.22,14.22,14.2,14.2,27000.0,14.22,14.22,14.2,14.2,27000.0
2013-02-01 13:50:00,14.19,14.2,14.19,14.19,9100.0,14.19,14.2,14.19,14.19,9100.0
2013-02-01 14:00:00,14.19,14.2,14.19,14.19,12300.0,14.19,14.2,14.19,14.19,12300.0
2013-02-01 14:10:00,14.19,14.2,14.19,14.2,18300.0,14.19,14.2,14.19,14.2,18300.0
2013-02-01 14:20:00,14.2,14.2,14.19,14.19,42200.0,14.2,14.2,14.19,14.19,42200.0
2013-02-01 14:30:00,14.19,14.2,14.17,14.18,43600.0,14.19,14.2,14.17,14.18,43600.0
2013-02-01 14:40:00,14.17,14.18,14.15,14.15,62900.0,14.17,14.18,14.15,14.15,62900.0
2013-02-01 14:50:00,14.14,14.15,14.14,14.15,11100.0,14.14,14.15,14.14,14.15,11100.0
2013-02-01 15:00:00,14.15,14.15,14.13,14.13,53500.0,14.15,14.15,14.13,14.13,53500.0
2013-02-01 15:10:00,14.14,14.16,14.13,14.15,58300.0,14.14,14.16,14.13,14.15,58300.0
2013-02-01 15:20:00,14.15,14.16,14.15,14.16,51600.0,14.15,14.16,14.15,14.16,51600.0
2013-02-01 15:30:00,14.15,14.16,14.14,14.15,51900.0,14.15,14.16,14.14,14.15,51900.0
2013-02-01 15:40:00,14.14,14.17,14.14,14.17,114500.0,14.14,14.17,14.14,14.17,114500.0
2013-02-01 15:50:00,14.16,14.17,14.14,14.15,178600.0,14.16,14.17,14.14,14.15,178600.0
2013-02-04 09:30:00,13.95,13.99,13.9,13.92,173400.0,13.95,13.99,13.9,13.92,173400.0
2013-02-04 09:40:00,13.92,13.96,13.9,13.96,235300.0,13.92,13.96,13.9,13.96,235300.0
2013-02-04 09:50:00,13.95,13.96,13.93,13.93,81100.0,13.95,13.96,13.93,13.93,81100.0
2013-02-04 10:00:00,13.94,13.97,13.93,13.96,95000.0,13.94,13.97,13.93,13.96,95000.0
2013-02-04 10:10:00,13.96,13.96,13.92,13.96,173400.0,13.96,13.96,13.92,13.96,173400.0
2013-02-04 10:20:00,13.96,13.98,13.93,13.96,248900.0,13.96,13.98,13.93,13.96,248900.0
2013-02-04 10:30:00,13.96,13.97,13.93,13.94,102800.0,13.96,13.97,13.93,13.94,102800.0
2013-02-04 10:40:00,13.94,13.95,13.86,13.88,110800.0,13.94,13.95,13.86,13.88,110800.0
2013-02-04 10:50:00,13.89,13.89,13.85,13.87,74000.0,13.89,13.89,13.85,13.87,74000.0
2013-02-04 11:00:00,13.87,13.9,13.87,13.88,117000.0,13.87,13.9,13.87,13.88,117000.0
2013-02-04 11:10:00,13.88,13.9,13.88,13.89,221800.0,13.88,13.9,13.88,13.89,221800.0
2013-02-04 11:20:00,13.9,13.9,13.87,13.88,129400.0,13.9,13.9,13.87,13.88,129400.0
2013-02-04 11:30:00,13.87,13.87,13.79,13.79,126700.0,13.87,13.87,13.79,13.79,126700.0
2013-02-04 11:40:00,13.79,13.8,13.72,13.72,132100.0,13.79,13.8,13.72,13.72,132100.0
2013-02-04 11:50:00,13.73,13.74,13.71,13.72,88300.0,13.73,13.74,13.71,13.72,88300.0
2013-02-04 12:00:00,13.71,13.75,13.7,13.71,119600.0,13.71,13.75,13.7,13.71,119600.0
2013-02-04 12:10:00,13.71,13.74,13.7,13.73,59900.0,13.71,13.74,13.7,13.73,59900.0
2013-02-04 12:20:00,13.73,13.81,13.73,13.81,46100.0,13.73,13.81,13.73,13.81,46100.0
2013-02-04 12:30:00,13.81,13.82,13.81,13.82,24000.0,13.81,13.82,13.81,13.82,24000.0
2013-02-04 12:40:00,13.82,13.83,13.81,13.83,142000.0,13.82,13.83,13.81,13.83,142000.0
2013-02-04 12:50:00,13.83,13.85,13.83,13.85,98200.0,13.83,13.85,13.83,13.85,98200.0
2013-02-04 13:00:00,13.84,13.86,13.82,13.83,56300.0,13.84,13.86,13.82,13.83,56300.0
2013-02-04 13:10:00,13.82,13.85,13.82,13.84,38700.0,13.82,13.85,13.82,13.84,38700.0
2013-02-04 13:20:00,13.83,13.87,13.83,13.87,33600.0,13.83,13.87,13.83,13.87,33600.0
2013-02-04 13:30:00,13.86,13.87,13.81,13.83,41600.0,13.86,13.87,13.81,13.83,41600.0
2013-02-04 13:40:00,13.83,13.83,13.8,13.81,93200.0,13.83,13.83,13.8,13.81,93200.0
2013-02-04 13:50:00,13.81,13.83,13.81,13.83,31500.0,13.81,13.83,13.81,13.83,31500.0
2013-02-04 14:00:00,13.83,13.83,13.8,13.82,36000.0,13.83,13.83,13.8,13.82,36000.0
2013-02-04 14:10:00,13.82,13.82,13.8,13.8,50000.0,13.82,13.82,13.8,13.8,50000.0
2013-02-04 14:20:00,13.79,13.81,13.75,13.8,156900.0,13.79,13.81,13.75,13.8,156900.0
2013-02-04 14:30:00,13.8,13.82,13.8,13.82,75200.0,13.8,13.82,13.8,13.82,75200.0
2013-02-04 14:40:00,13.82,13.82,13.81,13.81,16400.0,13.82,13.82,13.81,13.81,16400.0
2013-02-04 14:50:00,13.81,13.82,13.81,13.82,26700.0,13.81,13.82,13.81,13.82,26700.0
2013-02-04 15:00:00,13.81,13.82,13.79,13.79,30800.0,13.81,13.82,13.79,13.79,30800.0
2013-02-04 15:10:00,13.79,13.8,13.77,13.79,104500.0,13.79,13.8,13.77,13.79,104500.0
2013-02-04 15:20:00,13.8,13.8,13.79,13.79,30400.0,13.8,13.8,13.79,13.79,30400.0
2013-02-04 15:30:00,13.8,13.8,13.77,13.77,84400.0,13.8,13.8,13.77,13.77,84400.0
2013-02-04 15:40:00,13.77,13.78,13.77,13.77,72800.0,13.77,13.78,13.77,13.77,72800.0
2013-02-04 15:50:00,13.78,13.78,13.75,13.75,201900.0,13.78,13.78,13.75,13.75,201900.0
2013-02-05 09:30:00,13.84,13.84,13.77,13.79,19800.0,13.84,13.84,13.77,13.79,19800.0
2013-02-05 09:40:00,13.78,13.81,13.76,13.8,26300.0,13.78,13.81,13.76,13.8,26300.0
2013-02-05 09:50:00,13.8,13.82,13.79,13.81,66000.0,13.8,13.82,13.79,13.81,66000.0
2013-02-05 10:00:00,13.81,13.82,13.8,13.82,54500.0,13.81,13.82,13.8,13.82,54500.0
2013-02-05 10:10:00,13.82,13.82,13.81,13.81,22000.0,13.82,13.82,13.81,13.81,22000.0
2013-02-05 10:20:00,13.81,13.85,13.81,13.84,41500.0,13.81,13.85,13.81,13.84,41500.0
2013-02-05 10:30:00,13.83,13.87,13.83,13.86,57000.0,13.83,13.87,13.83,13.86,57000.0
2013-02-05 10:40:00,13.86,13.87,13.83,13.84,35100.0,13.86,13.87,13.83,13.84,35100.0
2013-02-05 10:50:00,13.85,13.85,13.83,13.84,43000.0,13.85,13.85,13.83,13.84,43000.0
2013-02-05 11:00:00,13.84,13.85,13.84,13.85,30800.0,13.84,13.85,13.84,13.85,30800.0
2013-02-05 11:10:00,13.85,13.85,13.82,13.82,13800.0,13.85,13.85,13.82,13.82,13800.0
2013-02-05 11:20:00,13.82,13.85,13.81,13.85,37100.0,13.82,13.85,13.81,13.85,37100.0
2013-02-05 11:30:00,13.85,13.86,13.84,13.84,17000.0,13.85,13.86,13.84,13.84,17000.0
2013-02-05 11:40:00,13.84,13.85,13.81,13.83,52400.0,13.84,13.85,13.81,13.83,52400.0
2013-02-05 11:50:00,13.83,13.83,13.81,13.81,42800.0,13.83,13.83,13.81,13.81,42800.0
2013-02-05 12:00:00,13.81,13.83,13.8,13.82,38000.0,13.81,13.83,13.8,13.82,38000.0
2013-02-05 12:10:00,13.83,13.83,13.82,13.83,20100.0,13.83,13.83,13.82,13.83,20100.0
2013-02-05 12:20:00,13.82,13.83,13.8,13.8,23600.0,13.82,13.83,13.8,13.8,23600.0
2013-02-05 12:30:00,13.8,13.81,13.79,13.8,19800.0,13.8,13.81,13.79,13.8,19800.0
2013-02-05 12:40:00,13.8,13.81,13.79,13.81,15200.0,13.8,13.81,13.79,13.81,15200.0
2013-02-05 12:50:00,13.81,13.81,13.8,13.81,3900.0,13.81,13.81,13.8,13.81,3900.0
2013-02-05 13:00:00,13.8,13.82,13.8,13.82,32600.0,13.8,13.82,13.8,13.82,32600.0
2013-02-05 13:10:00,13.82,13.82,13.81,13.82,12100.0,13.82,13.82,13.81,13.82,12100.0
2013-02-05 13:20:00,13.81,13.84,13.8,13.84,72600.0,13.81,13.84,13.8,13.84,72600.0
2013-02-05 13:30:00,13.84,13.84,13.81,13.83,178600.0,13.84,13.84,13.81,13.83,178600.0
2013-02-05 13:40:00,13.83,13.85,13.82,13.85,35400.0,13.83,13.85,13.82,13.85,35400.0
2013-02-05 13:50:00,13.85,13.85,13.82,13.82,47800.0,13.85,13.85,13.82,13.82,47800.0
2013-02-05 14:00:00,13.82,13.84,13.81,13.84,43500.0,13.82,13.84,13.81,13.84,43500.0
2013-02-05 14:10:00,13.84,13.86,13.83,13.86,30400.0,13.84,13.86,13.83,13.86,30400.0
2013-02-05 14:20:00,13.85,13.88,13.85,13.88,211500.0,13.85,13.88,13.85,13.88,211500.0
2013-02-05 14:30:00,13.87,13.9,13.87,13.89,111600.0,13.87,13.9,13.87,13.89,111600.0
2013-02-05 14:40:00,13.88,13.89,13.87,13.88,57000.0,13.88,13.89,13.87,13.88,57000.0
2013-02-05 14:50:00,13.88,13.88,13.82,13.83,240000.0,13.88,13.88,13.82,13.83,240000.0
2013-02-05 15:00:00,13.84,13.84,13.82,13.83,40500.0,13.84,13.84,13.82,13.83,40500.0
2013-02-05 15:10:00,13.82,13.86,13.82,13.84,110700.0,13.82,13.86,13.82,13.84,110700.0
2013-02-05 15:20:00,13.84,13.85,13.84,13.84,72900.0,13.84,13.85,13.84,13.84,72900.0
2013-02-05 15:30:00,13.85,13.85,13.84,13.84,41900.0,13.85,13.85,13.84,13.84,41900.0
2013-02-05 15:40:00,13.85,13.86,13.84,13.84,163800.0,13.85,13.86,13.84,13.84,163800.0
2013-02-05 15:50:00,13.84,13.85,13.81,13.81,406800.0,13.84,13.85,13.81,13.81,406800.0
2013-02-06 09:30:00,13.81,13.81,13.71,13.75,49100.0,13.81,13.81,13.71,13.75,49100.0
2013-02-06 09:40:00,13.75,13.83,13.72,13.8,271400.0,13.75,13.83,13.72,13.8,271400.0
2013-02-06 09:50:00,13.8,13.89,13.8,13.88,36500.0,13.8,13.89,13.8,13.88,36500.0
2013-02-06 10:00:00,13.88,13.91,13.85,13.91,75500.0,13.88,13.91,13.85,13.91,75500.0
2013-02-06 10:10:00,13.91,13.92,13.89,13.91,162100.0,13.91,13.92,13.89,13.91,162100.0
2013-02-06 10:20:00,13.91,13.95,13.9,13.94,71300.0,13.91,13.95,13.9,13.94,71300.0
2013-02-06 10:30:00,13.94,13.96,13.91,13.93,57100.0,13.94,13.96,13.91,13.93,57100.0
2013-02-06 10:40:00,13.92,13.96,13.92,13.96,72800.0,13.92,13.96,13.92,13.96,72800.0
2013-02-06 10:50:00,13.96,13.98,13.94,13.98,40700.0,13.96,13.98,13.94,13.98,40700.0
2013-02-06 11:00:00,13.98,14.0,13.98,13.99,39300.0,13.98,14.0,13.98,13.99,39300.0
2013-02-06 11:10:00,13.99,14.02,13.99,14.01,49000.0,13.99,14.02,13.99,14.01,49000.0
2013-02-06 11:20:00,14.01,14.03,14.0,14.01,28900.0,14.01,14.03,14.0,14.01,28900.0
2013-02-06 11:30:00,14.01,14.02,14.0,14.01,33600.0,14.01,14.02,14.0,14.01,33600.0
2013-02-06 11:40:00,14.01,14.03,14.01,14.02,30100.0,14.01,14.03,14.01,14.02,30100.0
2013-02-06 11:50:00,14.02,14.03,14.02,14.03,30600.0,14.02,14.03,14.02,14.03,30600.0
2013-02-06 12:00:00,14.02,14.04,14.01,14.04,29900.0,14.02,14.04,14.01,14.04,29900.0
2013-02-06 12:10:00,14.04,14.05,14.02,14.05,35900.0,14.04,14.05,14.02,14.05,35900.0
2013-02-06 12:20:00,14.05,14.05,14.01,14.02,142300.0,14.05,14.05,14.01,14.02,142300.0
2013-02-06 12:30:00,14.02,14.05,14.01,14.05,77800.0,14.02,14.05,14.01,14.05,77800.0
2013-02-06 12:40:00,14.04,14.05,14.03,14.03,45500.0,14.04,14.05,14.03,14.03,45500.0
2013-02-06 12:50:00,14.04,14.04,14.0,14.0,49000.0,14.04,14.04,14.0,14.0,49000.0
2013-02-06 13:00:00,14.0,14.01,13.97,13.97,28600.0,14.0,14.01,13.97,13.97,28600.0
2013-02-06 13:10:00,13.97,13.99,13.97,13.99,22000.0,13.97,13.99,13.97,13.99,22000.0
2013-02-06 13:20:00,13.99,13.99,13.91,13.93,32600.0,13.99,13.99,13.91,13.93,32600.0
2013-02-06 13:30:00,13.92,13.95,13.92,13.94,36800.0,13.92,13.95,13.92,13.94,36800.0
2013-02-06 13:40:00,13.95,14.0,13.94,13.99,47700.0,13.95,14.0,13.94,13.99,47700.0
2013-02-06 13:50:00,14.0,14.0,13.99,13.99,16300.0,14.0,14.0,13.99,13.99,16300.0
2013-02-06 14:00:00,13.99,14.0,13.96,13.97,32800.0,13.99,14.0,13.96,13.97,32800.0
2013-02-06 14:10:00,13.97,13.97,13.96,13.96,12600.0,13.97,13.97,13.96,13.96,12600.0
2013-02-06 14:20:00,13.97,13.97,13.96,13.97,17900.0,13.97,13.97,13.96,13.97,17900.0
2013-02-06 14:30:00,13.97,13.97,13.96,13.97,16100.0,13.97,13.97,13.96,13.97,16100.0
2013-02-06 14:40:00,13.97,13.99,13.96,13.99,30200.0,13.97,13.99,13.96,13.99,30200.0
2013-02-06 14:50:00,13.99,13.99,13.97,13.99,39000.0,13.99,13.99,13.97,13.99,39000.0
2013-02-06 15:00:00,13.99,14.03,13.99,14.01,114200.0,13.99,14.03,13.99,14.01,114200.0
2013-02-06 15:10:00,14.01,14.01,13.99,14.0,51100.0,14.01,14.01,13.99,14.0,51100.0
2013-02-06 15:20:00,14.0,14.01,13.99,14.0,25300.0,14.0,14.01,13.99,14.0,25300.0
2013-02-06 15:30:00,14.0,14.03,13.99,14.03,88600.0,14.0,14.03,13.99,14.03,88600.0
2013-02-06 15:40:00,14.02,14.04,14.01,14.04,65100.0,14.02,14.04,14.01,14.04,65100.0
2013-02-06 15:50:00,14.03,14.05,14.02,14.05,130500.0,14.03,14.05,14.02,14.05,130500.0
2013-02-07 09:30:00,14.02,14.04,13.93,13.95,31400.0,14.02,14.04,13.93,13.95,31400.0
2013-02-07 09:40:00,13.95,13.98,13.94,13.96,21600.0,13.95,13.98,13.94,13.96,21600.0
2013-02-07 09:50:00,13.96,13.96,13.91,13.96,97200.0,13.96,13.96,13.91,13.96,97200.0
2013-02-07 10:00:00,13.95,13.96,13.92,13.94,32000.0,13.95,13.96,13.92,13.94,32000.0
2013-02-07 10:10:00,13.94,13.96,13.93,13.94,40100.0,13.94,13.96,13.93,13.94,40100.0
2013-02-07 10:20:00,13.94,13.96,13.85,13.88,62900.0,13.94,13.96,13.85,13.88,62900.0
2013-02-07 10:30:00,13.88,13.91,13.88,13.89,62600.0,13.88,13.91,13.88,13.89,62600.0
2013-02-07 10:40:00,13.89,13.91,13.87,13.89,14400.0,13.89,13.91,13.87,13.89,14400.0
2013-02-07 10:50:00,13.9,13.91,13.87,13.9,19800.0,13.9,13.91,13.87,13.9,19800.0
2013-02-07 11:00:00,13.91,13.95,13.9,13.95,23600.0,13.91,13.95,13.9,13.95,23600.0
2013-02-07 11:10:00,13.95,13.95,13.92,13.93,18000.0,13.95,13.95,13.92,13.93,18000.0
2013-02-07 11:20:00,13.92,13.95,13.92,13.93,68700.0,13.92,13.95,13.92,13.93,68700.0
2013-02-07 11:30:00,13.92,13.94,13.9,13.92,22800.0,13.92,13.94,13.9,13.92,22800.0
2013-02-07 11:40:00,13.91,13.93,13.91,13.91,21200.0,13.91,13.93,13.91,13.91,21200.0
2013-02-07 11:50:00,13.91,13.92,13.91,13.92,4100.0,13.91,13.92,13.91,13.92,4100.0
2013-02-07 12:00:00,13.92,13.93,13.91,13.93,19500.0,13.92,13.93,13.91,13.93,19500.0
2013-02-07 12:10:00,13.93,13.93,13.92,13.92,9800.0,13.93,13.93,13.92,13.92,9800.0
2013-02-07 12:20:00,13.93,13.94,13.92,13.93,30900.0,13.93,13.94,13.92,13.93,30900.0
2013-02-07 12:30:00,13.93,13.94,13.92,13.93,32500.0,13.93,13.94,13.92,13.93,32500.0
2013-02-07 12:40:00,13.94,13.94,13.93,13.94,14800.0,13.94,13.94,13.93,13.94,14800.0
2013-02-07 12:50:00,13.94,13.94,13.93,13.93,10700.0,13.94,13.94,13.93,13.93,10700.0
2013-02-07 13:00:00,13.94,13.94,13.9,13.9,36800.0,13.94,13.94,13.9,13.9,36800.0
2013-02-07 13:10:00,13.9,13.93,13.9,13.92,16800.0,13.9,13.93,13.9,13.92,16800.0
2013-02-07 13:20:00,13.92,13.93,13.92,13.93,20900.0,13.92,13.93,13.92,13.93,20900.0
2013-02-07 13:30:00,13.93,13.93,13.92,13.93,8700.0,13.93,13.93,13.92,13.93,8700.0
2013-02-07 13:40:00,13.93,13.94,13.93,13.94,39500.0,13.93,13.94,13.93,13.94,39500.0
2013-02-07 13:50:00,13.94,13.94,13.93,13.94,14700.0,13.94,13.94,13.93,13.94,14700.0
2013-02-07 14:00:00,13.94,13.95,13.94,13.95,34300.0,13.94,13.95,13.94,13.95,34300.0
2013-02-07 14:10:00,13.95,13.95,13.94,13.95,31500.0,13.95,13.95,13.94,13.95,31500.0
2013-02-07 14:20:00,13.94,13.95,13.91,13.92,54300.0,13.94,13.95,13.91,13.92,54300.0
2013-02-07 14:30:00,13.92,13.92,13.9,13.9,12200.0,13.92,13.92,13.9,13.9,12200.0
2013-02-07 14:40:00,13.91,13.92,13.9,13.92,19600.0,13.91,13.92,13.9,13.92,19600.0
2013-02-07 14:50:00,13.92,13.94,13.91,13.93,223600.0,13.92,13.94,13.91,13.93,223600.0
2013-02-07 15:00:00,13.93,13.94,13.92,13.93,210800.0,13.93,13.94,13.92,13.93,210800.0
2013-02-07 15:10:00,13.93,13.93,13.92,13.93,8900.0,13.93,13.93,13.92,13.93,8900.0
2013-02-07 15:20:00,13.93,13.93,13.91,13.91,28200.0,13.93,13.93,13.91,13.91,28200.0
2013-02-07 15:30:00,13.92,13.93,13.89,13.93,103200.0,13.92,13.93,13.89,13.93,103200.0
2013-02-07 15:40:00,13.93,13.93,13.9,13.9,115600.0,13.93,13.93,13.9,13.9,115600.0
2013-02-07 15:50:00,13.91,13.93,13.9,13.92,200100.0,13.91,13.93,13.9,13.92,200100.0
2013-02-08 09:30:00,13.96,14.0,13.9,14.0,20900.0,13.96,14.0,13.9,14.0,20900.0
2013-02-08 09:40:00,14.0,14.06,14.0,14.03,26100.0,14.0,14.06,14.0,14.03,26100.0
2013-02-08 09:50:00,14.03,14.08,14.03,14.08,15400.0,14.03,14.08,14.03,14.08,15400.0
2013-02-08 10:00:00,14.07,14.1,14.06,14.08,120100.0,14.07,14.1,14.06,14.08,120100.0
2013-02-08 10:10:00,14.08,14.09,14.06,14.07,16400.0,14.08,14.09,14.06,14.07,16400.0
2013-02-08 10:20:00,14.08,14.08,14.06,14.08,20400.0,14.08,14.08,14.06,14.08,20400.0
2013-02-08 10:30:00,14.07,14.09,14.06,14.09,20400.0,14.07,14.09,14.06,14.09,20400.0
2013-02-08 10:40:00,14.08,14.08,14.07,14.07,19700.0,14.08,14.08,14.07,14.07,19700.0
2013-02-08 10:50:00,14.07,14.08,14.06,14.06,11900.0,14.07,14.08,14.06,14.06,11900.0
2013-02-08 11:00:00,14.06,14.06,14.05,14.05,15500.0,14.06,14.06,14.05,14.05,15500.0
2013-02-08 11:10:00,14.05,14.05,14.04,14.05,16100.0,14.05,14.05,14.04,14.05,16100.0
2013-02-08 11:20:00,14.04,14.06,14.03,14.06,53000.0,14.04,14.06,14.03,14.06,53000.0
2013-02-08 11:30:00,14.06,14.06,14.03,14.06,44000.0,14.06,14.06,14.03,14.06,44000.0
2013-02-08 11:40:00,14.06,14.1,14.06,14.09,49300.0,14.06,14.1,14.06,14.09,49300.0
2013-02-08 11:50:00,14.09,14.1,14.08,14.1,43400.0,14.09,14.1,14.08,14.1,43400.0
2013-02-08 12:00:00,14.1,14.1,14.09,14.1,21000.0,14.1,14.1,14.09,14.1,21000.0
2013-02-08 12:10:00,14.1,14.12,14.09,14.11,48300.0,14.1,14.12,14.09,14.11,48300.0
2013-02-08 12:20:00,14.11,14.12,14.09,14.09,47500.0,14.11,14.12,14.09,14.09,47500.0
2013-02-08 12:30:00,14.09,14.1,14.08,14.1,26800.0,14.09,14.1,14.08,14.1,26800.0
2013-02-08 12:40:00,14.1,14.11,14.09,14.11,18800.0,14.1,14.11,14.09,14.11,18800.0
2013-02-08 12:50:00,14.11,14.11,14.1,14.11,16000.0,14.11,14.11,14.1,14.11,16000.0
2013-02-08 13:00:00,14.1,14.11,14.1,14.11,19800.0,14.1,14.11,14.1,14.11,19800.0
2013-02-08 13:10:00,14.11,14.11,14.08,14.09,23800.0,14.11,14.11,14.08,14.09,23800.0
2013-02-08 13:20:00,14.09,14.09,14.08,14.08,18600.0,14.09,14.09,14.08,14.08,18600.0
2013-02-08 13:30:00,14.08,14.09,14.08,14.09,4500.0,14.08,14.09,14.08,14.09,4500.0
2013-02-08 13:40:00,14.08,14.09,14.08,14.08,10800.0,14.08,14.09,14.08,14.08,10800.0
2013-02-08 13:50:00,14.09,14.09,14.07,14.08,15200.0,14.09,14.09,14.07,14.08,15200.0
2013-02-08 14:00:00,14.07,14.13,14.07,14.12,373100.0,14.07,14.13,14.07,14.12,373100.0
2013-02-08 14:10:00,14.12,14.13,14.12,14.13,2600.0,14.12,14.13,14.12,14.13,2600.0
2013-02-08 14:20:00,14.13,14.14,14.12,14.14,17700.0,14.13,14.14,14.12,14.14,17700.0
2013-02-08 14:30:00,14.14,14.14,14.12,14.12,30100.0,14.14,14.14,14.12,14.12,30100.0
2013-02-08 14:40:00,14.12,14.14,14.12,14.13,30400.0,14.12,14.14,14.12,14.13,30400.0
2013-02-08 14:50:00,14.14,14.14,14.13,14.13,26200.0,14.14,14.14,14.13,14.13,26200.0
2013-02-08 15:00:00,14.13,14.14,14.11,14.12,62900.0,14.13,14.14,14.11,14.12,62900.0
2013-02-08 15:10:00,14.13,14.14,14.12,14.12,15300.0,14.13,14.14,14.12,14.12,15300.0
2013-02-08 15:20:00,14.12,14.13,14.12,14.13,12500.0,14.12,14.13,14.12,14.13,12500.0
2013-02-08 15:30:00,14.13,14.13,14.11,14.11,32800.0,14.13,14.13,14.11,14.11,32800.0
2013-02-08 15:40:00,14.11,14.14,14.11,14.14,98400.0,14.11,14.14,14.11,14.14,98400.0
2013-02-08 15:50:00,14.14,14.16,14.13,14.16,172300.0,14.14,14.16,14.13,14.16,172300.0
2013-02-11 09:30:00,14.18,14.2,14.15,14.18,43100.0,14.18,14.2,14.15,14.18,43100.0
2013-02-11 09:40:00,14.18,14.18,14.11,14.13,22700.0,14.18,14.18,14.11,14.13,22700.0
2013-02-11 09:50:00,14.13,14.14,14.1,14.13,20400.0,14.13,14.14,14.1,14.13,20400.0
2013-02-11 10:00:00,14.13,14.17,14.11,14.15,92500.0,14.13,14.17,14.11,14.15,92500.0
2013-02-11 10:10:00,14.14,14.16,14.09,14.11,77800.0,14.14,14.16,14.09,14.11,77800.0
2013-02-11 10:20:00,14.12,14.13,14.1,14.12,11600.0,14.12,14.13,14.1,14.12,11600.0
2013-02-11 10:30:00,14.11,14.12,14.09,14.09,35300.0,14.11,14.12,14.09,14.09,35300.0
2013-02-11 10:40:00,14.1,14.12,14.09,14.12,8100.0,14.1,14.12,14.09,14.12,8100.0
2013-02-11 10:50:00,14.12,14.12,14.1,14.11,7200.0,14.12,14.12,14.1,14.11,7200.0
2013-02-11 11:00:00,14.11,14.15,14.1,14.15,20700.0,14.11,14.15,14.1,14.15,20700.0
2013-02-11 11:10:00,14.15,14.15,14.14,14.14,7700.0,14.15,14.15,14.14,14.14,7700.0
2013-02-11 11:20:00,14.14,14.2,14.14,14.2,150800.0,14.14,14.2,14.14,14.2,150800.0
2013-02-11 11:30:00,14.19,14.2,14.18,14.19,19100.0,14.19,14.2,14.18,14.19,19100.0
2013-02-11 11:40:00,14.18,14.21,14.18,14.21,27900.0,14.18,14.21,14.18,14.21,27900.0
2013-02-11 11:50:00,14.2,14.21,14.2,14.21,28500.0,14.2,14.21,14.2,14.21,28500.0
2013-02-11 12:00:00,14.21,14.21,14.18,14.18,54300.0,14.21,14.21,14.18,14.18,54300.0
2013-02-11 12:10:00,14.19,14.19,14.17,14.18,10200.0,14.19,14.19,14.17,14.18,10200.0
2013-02-11 12:20:00,14.18,14.18,14.17,14.17,4900.0,14.18,14.18,14.17,14.17,4900.0
2013-02-11 12:30:00,14.17,14.19,14.15,14.18,87200.0,14.17,14.19,14.15,14.18,87200.0
2013-02-11 12:40:00,14.19,14.2,14.17,14.2,111800.0,14.19,14.2,14.17,14.2,111800.0
2013-02-11 12:50:00,14.19,14.2,14.18,14.18,22700.0,14.19,14.2,14.18,14.18,22700.0
2013-02-11 13:00:00,14.18,14.21,14.18,14.21,85200.0,14.18,14.21,14.18,14.21,85200.0
2013-02-11 13:10:00,14.2,14.21,14.19,14.2,93100.0,14.2,14.21,14.19,14.2,93100.0
2013-02-11 13:20:00,14.21,14.21,14.2,14.21,24600.0,14.21,14.21,14.2,14.21,24600.0
2013-02-11 13:30:00,14.2,14.21,14.19,14.21,85600.0,14.2,14.21,14.19,14.21,85600.0
2013-02-11 13:40:00,14.2,14.21,14.18,14.18,83400.0,14.2,14.21,14.18,14.18,83400.0
2013-02-11 13:50:00,14.18,14.19,14.17,14.18,50700.0,14.18,14.19,14.17,14.18,50700.0
2013-02-11 14:00:00,14.18,14.18,14.15,14.16,75400.0,14.18,14.18,14.15,14.16,75400.0
2013-02-11 14:10:00,14.16,14.18,14.15,14.18,212800.0,14.16,14.18,14.15,14.18,212800.0
2013-02-11 14:20:00,14.18,14.19,14.16,14.18,121500.0,14.18,14.19,14.16,14.18,121500.0
2013-02-11 14:30:00,14.18,14.21,14.18,14.21,64700.0,14.18,14.21,14.18,14.21,64700.0
2013-02-11 14:40:00,14.2,14.21,14.19,14.2,94400.0,14.2,14.21,14.19,14.2,94400.0
2013-02-11 14:50:00,14.21,14.24,14.2,14.24,107900.0,14.21,14.24,14.2,14.24,107900.0
2013-02-11 15:00:00,14.24,14.26,14.22,14.25,231900.0,14.24,14.26,14.22,14.25,231900.0
2013-02-11 15:10:00,14.25,14.26,14.25,14.26,40400.0,14.25,14.26,14.25,14.26,40400.0
2013-02-11 15:20:00,14.25,14.26,14.25,14.26,84200.0,14.25,14.26,14.25,14.26,84200.0
2013-02-11 15:30:00,14.26,14.27,14.23,14.24,120600.0,14.26,14.27,14.23,14.24,120600.0
2013-02-11 15:40:00,14.23,14.26,14.23,14.25,183400.0,14.23,14.26,14.23,14.25,183400.0
2013-02-11 15:50:00,14.25,14.26,14.22,14.23,256800.0,14.25,14.26,14.22,14.23,256800.0
2013-02-12 09:30:00,14.18,14.26,14.16,14.26,58900.0,14.18,14.26,14.16,14.26,58900.0
2013-02-12 09:40:00,14.26,14.28,14.24,14.24,81200.0,14.26,14.28,14.24,14.24,81200.0
2013-02-12 09:50:00,14.24,14.3,14.24,14.29,100200.0,14.24,14.3,14.24,14.29,100200.0
2013-02-12 10:00:00,14.29,14.39,14.28,14.39,178100.0,14.29,14.39,14.28,14.39,178100.0
2013-02-12 10:10:00,14.39,14.39,14.37,14.37,54500.0,14.39,14.39,14.37,14.37,54500.0
2013-02-12 10:20:00,14.37,14.41,14.36,14.4,75000.0,14.37,14.41,14.36,14.4,75000.0
2013-02-12 10:30:00,14.4,14.4,14.37,14.37,42600.0,14.4,14.4,14.37,14.37,42600.0
2013-02-12 10:40:00,14.37,14.41,14.36,14.41,96400.0,14.37,14.41,14.36,14.41,96400.0
2013-02-12 10:50:00,14.4,14.42,14.4,14.42,61200.0,14.4,14.42,14.4,14.42,61200.0
2013-02-12 11:00:00,14.42,14.42,14.41,14.42,89600.0,14.42,14.42,14.41,14.42,89600.0
2013-02-12 11:10:00,14.42,14.42,14.38,14.39,76000.0,14.42,14.42,14.38,14.39,76000.0
2013-02-12 11:20:00,14.39,14.39,14.34,14.35,223600.0,14.39,14.39,14.34,14.35,223600.0
2013-02-12 11:30:00,14.35,14.37,14.34,14.35,87700.0,14.35,14.37,14.34,14.35,87700.0
2013-02-12 11:40:00,14.35,14.38,14.35,14.35,63700.0,14.35,14.38,14.35,14.35,63700.0
2013-02-12 11:50:00,14.36,14.36,14.35,14.36,17700.0,14.36,14.36,14.35,14.36,17700.0
2013-02-12 12:00:00,14.36,14.38,14.35,14.38,37800.0,14.36,14.38,14.35,14.38,37800.0
2013-02-12 12:10:00,14.38,14.39,14.37,14.39,40400.0,14.38,14.39,14.37,14.39,40400.0
2013-02-12 12:20:00,14.39,14.42,14.38,14.42,99200.0,14.39,14.42,14.38,14.42,99200.0
2013-02-12 12:30:00,14.41,14.42,14.4,14.41,63100.0,14.41,14.42,14.4,14.41,63100.0
2013-02-12 12:40:00,14.41,14.42,14.4,14.41,21600.0,14.41,14.42,14.4,14.41,21600.0
2013-02-12 12:50:00,14.42,14.44,14.41,14.42,51300.0,14.42,14.44,14.41,14.42,51300.0
2013-02-12 13:00:00,14.42,14.43,14.41,14.43,20500.0,14.42,14.43,14.41,14.43,20500.0
2013-02-12 13:10:00,14.43,14.45,14.42,14.45,30200.0,14.43,14.45,14.42,14.45,30200.0
2013-02-12 13:20:00,14.45,14.45,14.44,14.45,16400.0,14.45,14.45,14.44,14.45,16400.0
2013-02-12 13:30:00,14.45,14.46,14.43,14.43,32000.0,14.45,14.46,14.43,14.43,32000.0
2013-02-12 13:40:00,14.44,14.46,14.43,14.46,42600.0,14.44,14.46,14.43,14.46,42600.0
2013-02-12 13:50:00,14.46,14.49,14.45,14.47,101400.0,14.46,14.49,14.45,14.47,101400.0
2013-02-12 14:00:00,14.48,14.5,14.47,14.49,64400.0,14.48,14.5,14.47,14.49,64400.0
2013-02-12 14:10:00,14.49,14.5,14.48,14.5,74900.0,14.49,14.5,14.48,14.5,74900.0
2013-02-12 14:20:00,14.49,14.5,14.46,14.48,88500.0,14.49,14.5,14.46,14.48,88500.0
2013-02-12 14:30:00,14.48,14.49,14.47,14.48,71600.0,14.48,14.49,14.47,14.48,71600.0
2013-02-12 14:40:00,14.49,14.5,14.49,14.49,267300.0,14.49,14.5,14.49,14.49,267300.0
2013-02-12 14:50:00,14.49,14.5,14.49,14.5,88600.0,14.49,14.5,14.49,14.5,88600.0
2013-02-12 15:00:00,14.49,14.5,14.46,14.46,59100.0,14.49,14.5,14.46,14.46,59100.0
2013-02-12 15:10:00,14.46,14.47,14.4,14.4,69100.0,14.46,14.47,14.4,14.4,69100.0
2013-02-12 15:20:00,14.41,14.41,14.36,14.36,79300.0,14.41,14.41,14.36,14.36,79300.0
2013-02-12 15:30:00,14.37,14.39,14.36,14.39,84600.0,14.37,14.39,14.36,14.39,84600.0
2013-02-12 15:40:00,14.39,14.39,14.36,14.37,81400.0,14.39,14.39,14.36,14.37,81400.0
2013-02-12 15:50:00,14.37,14.37,14.35,14.36,152600.0,14.37,14.37,14.35,14.36,152600.0
2013-02-13 09:30:00,14.35,14.4,14.32,14.39,21400.0,14.35,14.4,14.32,14.39,21400.0
2013-02-13 09:40:00,14.39,14.39,14.35,14.35,12600.0,14.39,14.39,14.35,14.35,12600.0
2013-02-13 09:50:00,14.36,14.38,14.33,14.38,69000.0,14.36,14.38,14.33,14.38,69000.0
2013-02-13 10:00:00,14.37,14.38,14.34,14.34,30500.0,14.37,14.38,14.34,14.34,30500.0
2013-02-13 10:10:00,14.34,14.35,14.32,14.32,18600.0,14.34,14.35,14.32,14.32,18600.0
2013-02-13 10:20:00,14.33,14.33,14.3,14.31,21100.0,14.33,14.33,14.3,14.31,21100.0
2013-02-13 10:30:00,14.31,14.31,14.27,14.3,283500.0,14.31,14.31,14.27,14.3,283500.0
2013-02-13 10:40:00,14.3,14.3,14.23,14.24,51100.0,14.3,14.3,14.23,14.24,51100.0
2013-02-13 10:50:00,14.24,14.24,14.23,14.23,5800.0,14.24,14.24,14.23,14.23,5800.0
2013-02-13 11:00:00,14.23,14.24,14.21,14.21,18500.0,14.23,14.24,14.21,14.21,18500.0
2013-02-13 11:10:00,14.22,14.22,14.16,14.16,49500.0,14.22,14.22,14.16,14.16,49500.0
2013-02-13 11:20:00,14.16,14.17,14.15,14.16,61400.0,14.16,14.17,14.15,14.16,61400.0
2013-02-13 11:30:00,14.15,14.2,14.14,14.2,96100.0,14.15,14.2,14.14,14.2,96100.0
2013-02-13 11:40:00,14.2,14.2,14.18,14.18,19800.0,14.2,14.2,14.18,14.18,19800.0
2013-02-13 11:50:00,14.18,14.2,14.17,14.19,45000.0,14.18,14.2,14.17,14.19,45000.0
2013-02-13 12:00:00,14.2,14.22,14.19,14.22,44800.0,14.2,14.22,14.19,14.22,44800.0
2013-02-13 12:10:00,14.22,14.24,14.21,14.23,49100.0,14.22,14.24,14.21,14.23,49100.0
2013-02-13 12:20:00,14.23,14.24,14.22,14.23,13700.0,14.23,14.24,14.22,14.23,13700.0
2013-02-13 12:30:00,14.22,14.23,14.2,14.21,15800.0,14.22,14.23,14.2,14.21,15800.0
2013-02-13 12:40:00,14.21,14.21,14.2,14.21,17400.0,14.21,14.21,14.2,14.21,17400.0
2013-02-13 12:50:00,14.2,14.22,14.2,14.2,27100.0,14.2,14.22,14.2,14.2,27100.0
2013-02-13 13:00:00,14.2,14.21,14.2,14.2,10500.0,14.2,14.21,14.2,14.2,10500.0
2013-02-13 13:10:00,14.2,14.21,14.2,14.21,8700.0,14.2,14.21,14.2,14.21,8700.0
2013-02-13 13:20:00,14.21,14.24,14.2,14.24,18200.0,14.21,14.24,14.2,14.24,18200.0
2013-02-13 13:30:00,14.24,14.25,14.22,14.22,38700.0,14.24,14.25,14.22,14.22,38700.0
2013-02-13 13:40:00,14.22,14.23,14.22,14.22,5300.0,14.22,14.23,14.22,14.22,5300.0
2013-02-13 13:50:00,14.23,14.23,14.19,14.19,36900.0,14.23,14.23,14.19,14.19,36900.0
2013-02-13 14:00:00,14.2,14.2,14.18,14.18,15800.0,14.2,14.2,14.18,14.18,15800.0
2013-02-13 14:10:00,14.18,14.2,14.17,14.19,77200.0,14.18,14.2,14.17,14.19,77200.0
2013-02-13 14:20:00,14.19,14.21,14.19,14.21,27100.0,14.19,14.21,14.19,14.21,27100.0
2013-02-13 14:30:00,14.21,14.21,14.18,14.19,67700.0,14.21,14.21,14.18,14.19,67700.0
2013-02-13 14:40:00,14.18,14.2,14.18,14.2,30500.0,14.18,14.2,14.18,14.2,30500.0
2013-02-13 14:50:00,14.2,14.2,14.19,14.2,27400.0,14.2,14.2,14.19,14.2,27400.0
2013-02-13 15:00:00,14.2,14.2,14.19,14.2,31800.0,14.2,14.2,14.19,14.2,31800.0
2013-02-13 15:10:00,14.19,14.21,14.19,14.2,57400.0,14.19,14.21,14.19,14.2,57400.0
2013-02-13 15:20:00,14.2,14.22,14.19,14.19,95900.0,14.2,14.22,14.19,14.19,95900.0
2013-02-13 15:30:00,14.2,14.23,14.19,14.22,86000.0,14.2,14.23,14.19,14.22,86000.0
2013-02-13 15:40:00,14.22,14.23,14.21,14.22,79200.0,14.22,14.23,14.21,14.22,79200.0
2013-02-13 15:50:00,14.22,14.26,14.22,14.25,308500.0,14.22,14.26,14.22,14.25,308500.0
2013-02-14 09:30:00,14.21,14.24,14.17,14.22,13900.0,14.21,14.24,14.17,14.22,13900.0
2013-02-14 09:40:00,14.21,14.23,14.21,14.22,9200.0,14.21,14.23,14.21,14.22,9200.0
2013-02-14 09:50:00,14.22,14.23,14.18,14.19,16400.0,14.22,14.23,14.18,14.19,16400.0
2013-02-14 10:00:00,14.18,14.2,14.18,14.19,18600.0,14.18,14.2,14.18,14.19,18600.0
2013-02-14 10:10:00,14.19,14.21,14.18,14.19,29500.0,14.19,14.21,14.18,14.19,29500.0
2013-02-14 10:20:00,14.2,14.21,14.18,14.2,18000.0,14.2,14.21,14.18,14.2,18000.0
2013-02-14 10:30:00,14.2,14.23,14.19,14.23,19300.0,14.2,14.23,14.19,14.23,19300.0
2013-02-14 10:40:00,14.23,14.26,14.23,14.24,34100.0,14.23,14.26,14.23,14.24,34100.0
2013-02-14 10:50:00,14.24,14.26,14.22,14.25,73000.0,14.24,14.26,14.22,14.25,73000.0
2013-02-14 11:00:00,14.25,14.26,14.23,14.24,13300.0,14.25,14.26,14.23,14.24,13300.0
2013-02-14 11:10:00,14.24,14.24,14.23,14.24,3300.0,14.24,14.24,14.23,14.24,3300.0
2013-02-14 11:20:00,14.23,14.26,14.23,14.25,32700.0,14.23,14.26,14.23,14.25,32700.0
2013-02-14 11:30:00,14.24,14.25,14.22,14.23,21600.0,14.24,14.25,14.22,14.23,21600.0
2013-02-14 11:40:00,14.23,14.23,14.2,14.21,29500.0,14.23,14.23,14.2,14.21,29500.0
2013-02-14 11:50:00,14.21,14.21,14.2,14.21,5200.0,14.21,14.21,14.2,14.21,5200.0
2013-02-14 12:00:00,14.21,14.25,14.21,14.24,64200.0,14.21,14.25,14.21,14.24,64200.0
2013-02-14 12:10:00,14.24,14.25,14.24,14.24,21200.0,14.24,14.25,14.24,14.24,21200.0
2013-02-14 12:20:00,14.25,14.25,14.23,14.24,7000.0,14.25,14.25,14.23,14.24,7000.0
2013-02-14 12:30:00,14.23,14.24,14.23,14.23,38800.0,14.23,14.24,14.23,14.23,38800.0
2013-02-14 12:40:00,14.23,14.27,14.23,14.27,17700.0,14.23,14.27,14.23,14.27,17700.0
2013-02-14 12:50:00,14.27,14.29,14.27,14.28,42000.0,14.27,14.29,14.27,14.28,42000.0
2013-02-14 13:00:00,14.27,14.3,14.27,14.29,16200.0,14.27,14.3,14.27,14.29,16200.0
2013-02-14 13:10:00,14.3,14.32,14.29,14.31,103500.0,14.3,14.32,14.29,14.31,103500.0
2013-02-14 13:20:00,14.32,14.33,14.29,14.3,52300.0,14.32,14.33,14.29,14.3,52300.0
2013-02-14 13:30:00,14.29,14.3,14.27,14.28,20600.0,14.29,14.3,14.27,14.28,20600.0
2013-02-14 13:40:00,14.28,14.29,14.26,14.27,57800.0,14.28,14.29,14.26,14.27,57800.0
2013-02-14 13:50:00,14.27,14.3,14.27,14.29,72700.0,14.27,14.3,14.27,14.29,72700.0
2013-02-14 14:00:00,14.28,14.28,14.27,14.28,15400.0,14.28,14.28,14.27,14.28,15400.0
2013-02-14 14:10:00,14.28,14.29,14.26,14.27,13600.0,14.28,14.29,14.26,14.27,13600.0
2013-02-14 14:20:00,14.27,14.28,14.26,14.27,10800.0,14.27,14.28,14.26,14.27,10800.0
2013-02-14 14:30:00,14.28,14.28,14.25,14.26,9400.0,14.28,14.28,14.25,14.26,9400.0
2013-02-14 14:40:00,14.26,14.26,14.24,14.24,16300.0,14.26,14.26,14.24,14.24,16300.0
2013-02-14 14:50:00,14.25,14.25,14.22,14.22,24400.0,14.25,14.25,14.22,14.22,24400.0
2013-02-14 15:00:00,14.22,14.23,14.2,14.2,48800.0,14.22,14.23,14.2,14.2,48800.0
2013-02-14 15:10:00,14.2,14.23,14.19,14.22,93000.0,14.2,14.23,14.19,14.22,93000.0
2013-02-14 15:20:00,14.23,14.23,14.22,14.22,9300.0,14.23,14.23,14.22,14.22,9300.0
2013-02-14 15:30:00,14.22,14.24,14.21,14.24,57900.0,14.22,14.24,14.21,14.24,57900.0
2013-02-14 15:40:00,14.24,14.24,14.22,14.22,21800.0,14.24,14.24,14.22,14.22,21800.0
2013-02-14 15:50:00,14.22,14.22,14.2,14.2,111300.0,14.22,14.22,14.2,14.2,111300.0
2013-02-15 09:30:00,14.23,14.25,14.17,14.19,325000.0,14.23,14.25,14.17,14.19,325000.0
2013-02-15 09:40:00,14.18,14.22,14.18,14.22,350800.0,14.18,14.22,14.18,14.22,350800.0
2013-02-15 09:50:00,14.22,14.27,14.21,14.25,177000.0,14.22,14.27,14.21,14.25,177000.0
2013-02-15 10:00:00,14.25,14.29,14.22,14.25,231500.0,14.25,14.29,14.22,14.25,231500.0
2013-02-15 10:10:00,14.25,14.25,14.24,14.25,2500.0,14.25,14.25,14.24,14.25,2500.0
2013-02-15 10:20:00,14.25,14.25,14.24,14.25,8800.0,14.25,14.25,14.24,14.25,8800.0
2013-02-15 10:30:00,14.25,14.27,14.22,14.27,137200.0,14.25,14.27,14.22,14.27,137200.0
2013-02-15 10:40:00,14.26,14.28,14.26,14.27,51400.0,14.26,14.28,14.26,14.27,51400.0
2013-02-15 10:50:00,14.27,14.31,14.27,14.3,26300.0,14.27,14.31,14.27,14.3,26300.0
2013-02-15 11:00:00,14.3,14.3,14.29,14.29,28000.0,14.3,14.3,14.29,14.29,28000.0
2013-02-15 11:10:00,14.29,14.29,14.27,14.27,14700.0,14.29,14.29,14.27,14.27,14700.0
2013-02-15 11:20:00,14.27,14.3,14.27,14.29,34400.0,14.27,14.3,14.27,14.29,34400.0
2013-02-15 11:30:00,14.29,14.3,14.27,14.27,42800.0,14.29,14.3,14.27,14.27,42800.0
2013-02-15 11:40:00,14.27,14.28,14.25,14.27,17400.0,14.27,14.28,14.25,14.27,17400.0
2013-02-15 11:50:00,14.28,14.28,14.27,14.28,5000.0,14.28,14.28,14.27,14.28,5000.0
2013-02-15 12:00:00,14.28,14.28,14.27,14.27,2000.0,14.28,14.28,14.27,14.27,2000.0
2013-02-15 12:10:00,14.27,14.27,14.22,14.22,40200.0,14.27,14.27,14.22,14.22,40200.0
2013-02-15 12:20:00,14.23,14.24,14.22,14.24,23800.0,14.23,14.24,14.22,14.24,23800.0
2013-02-15 12:30:00,14.24,14.25,14.24,14.24,9300.0,14.24,14.25,14.24,14.24,9300.0
2013-02-15 12:40:00,14.25,14.27,14.24,14.27,24900.0,14.25,14.27,14.24,14.27,24900.0
2013-02-15 12:50:00,14.27,14.27,14.25,14.26,26400.0,14.27,14.27,14.25,14.26,26400.0
2013-02-15 13:00:00,14.26,14.28,14.26,14.27,26500.0,14.26,14.28,14.26,14.27,26500.0
2013-02-15 13:10:00,14.27,14.28,14.27,14.28,12000.0,14.27,14.28,14.27,14.28,12000.0
2013-02-15 13:20:00,14.28,14.28,14.25,14.25,11400.0,14.28,14.28,14.25,14.25,11400.0
2013-02-15 13:30:00,14.25,14.27,14.25,14.27,17600.0,14.25,14.27,14.25,14.27,17600.0
2013-02-15 13:40:00,14.27,14.27,14.26,14.27,1000.0,14.27,14.27,14.26,14.27,1000.0
2013-02-15 13:50:00,14.27,14.29,14.26,14.26,128800.0,14.27,14.29,14.26,14.26,128800.0
2013-02-15 14:00:00,14.27,14.29,14.24,14.25,233900.0,14.27,14.29,14.24,14.25,233900.0
2013-02-15 14:10:00,14.25,14.25,14.2,14.2,51900.0,14.25,14.25,14.2,14.2,51900.0
2013-02-15 14:20:00,14.21,14.23,14.19,14.2,28500.0,14.21,14.23,14.19,14.2,28500.0
2013-02-15 14:30:00,14.21,14.23,14.21,14.23,34500.0,14.21,14.23,14.21,14.23,34500.0
2013-02-15 14:40:00,14.23,14.23,14.2,14.23,38300.0,14.23,14.23,14.2,14.23,38300.0
2013-02-15 14:50:00,14.23,14.23,14.22,14.22,11600.0,14.23,14.23,14.22,14.22,11600.0
2013-02-15 15:00:00,14.22,14.23,14.21,14.22,20700.0,14.22,14.23,14.21,14.22,20700.0
2013-02-15 15:10:00,14.22,14.25,14.22,14.25,19800.0,14.22,14.25,14.22,14.25,19800.0
2013-02-15 15:20:00,14.25,14.25,14.24,14.24,16500.0,14.25,14.25,14.24,14.24,16500.0
2013-02-15 15:30:00,14.24,14.27,14.23,14.26,46600.0,14.24,14.27,14.23,14.26,46600.0
2013-02-15 15:40:00,14.26,14.27,14.24,14.24,52300.0,14.26,14.27,14.24,14.24,52300.0
2013-02-15 15:50:00,14.25,14.27,14.25,14.27,122200.0,14.25,14.27,14.25,14.27,122200.0
2013-02-19 09:30:00,14.23,14.25,14.14,14.17,330000.0,14.23,14.25,14.14,14.17,330000.0
2013-02-19 09:40:00,14.17,14.25,14.16,14.25,41300.0,14.17,14.25,14.16,14.25,41300.0
2013-02-19 09:50:00,14.25,14.32,14.25,14.3,28500.0,14.25,14.32,14.25,14.3,28500.0
2013-02-19 10:00:00,14.3,14.32,14.29,14.31,52000.0,14.3,14.32,14.29,14.31,52000.0
2013-02-19 10:10:00,14.31,14.31,14.28,14.29,78100.0,14.31,14.31,14.28,14.29,78100.0
2013-02-19 10:20:00,14.3,14.3,14.26,14.28,55400.0,14.3,14.3,14.26,14.28,55400.0
2013-02-19 10:30:00,14.28,14.3,14.25,14.3,68900.0,14.28,14.3,14.25,14.3,68900.0
2013-02-19 10:40:00,14.29,14.3,14.28,14.28,36700.0,14.29,14.3,14.28,14.28,36700.0
2013-02-19 10:50:00,14.28,14.3,14.27,14.29,86100.0,14.28,14.3,14.27,14.29,86100.0
2013-02-19 11:00:00,14.3,14.31,14.29,14.3,25500.0,14.3,14.31,14.29,14.3,25500.0
2013-02-19 11:10:00,14.31,14.31,14.3,14.3,9600.0,14.31,14.31,14.3,14.3,9600.0
2013-02-19 11:20:00,14.31,14.32,14.3,14.32,29900.0,14.31,14.32,14.3,14.32,29900.0
2013-02-19 11:30:00,14.32,14.32,14.31,14.32,4700.0,14.32,14.32,14.31,14.32,4700.0
2013-02-19 11:40:00,14.32,14.32,14.29,14.3,102200.0,14.32,14.32,14.29,14.3,102200.0
2013-02-19 11:50:00,14.3,14.3,14.28,14.28,42200.0,14.3,14.3,14.28,14.28,42200.0
2013-02-19 12:00:00,14.28,14.29,14.26,14.26,31800.0,14.28,14.29,14.26,14.26,31800.0
2013-02-19 12:10:00,14.26,14.26,14.23,14.23,12500.0,14.26,14.26,14.23,14.23,12500.0
2013-02-19 12:20:00,14.23,14.24,14.23,14.23,3200.0,14.23,14.24,14.23,14.23,3200.0
2013-02-19 12:30:00,14.23,14.24,14.22,14.22,10500.0,14.23,14.24,14.22,14.22,10500.0
2013-02-19 12:40:00,14.23,14.25,14.23,14.24,11700.0,14.23,14.25,14.23,14.24,11700.0
2013-02-19 12:50:00,14.24,14.25,14.23,14.24,11300.0,14.24,14.25,14.23,14.24,11300.0
2013-02-19 13:00:00,14.23,14.25,14.23,14.23,32000.0,14.23,14.25,14.23,14.23,32000.0
2013-02-19 13:10:00,14.23,14.24,14.23,14.24,15900.0,14.23,14.24,14.23,14.24,15900.0
2013-02-19 13:20:00,14.24,14.26,14.24,14.26,22500.0,14.24,14.26,14.24,14.26,22500.0
2013-02-19 13:30:00,14.26,14.26,14.23,14.23,43200.0,14.26,14.26,14.23,14.23,43200.0
2013-02-19 13:40:00,14.23,14.24,14.23,14.24,5200.0,14.23,14.24,14.23,14.24,5200.0
2013-02-19 13:50:00,14.23,14.23,14.22,14.22,29800.0,14.23,14.23,14.22,14.22,29800.0
2013-02-19 14:00:00,14.22,14.24,14.22,14.23,52900.0,14.22,14.24,14.22,14.23,52900.0
2013-02-19 14:10:00,14.23,14.23,14.21,14.22,24400.0,14.23,14.23,14.21,14.22,24400.0
2013-02-19 14:20:00,14.21,14.22,14.2,14.2,43800.0,14.21,14.22,14.2,14.2,43800.0
2013-02-19 14:30:00,14.2,14.22,14.19,14.19,181800.0,14.2,14.22,14.19,14.19,181800.0
2013-02-19 14:40:00,14.2,14.21,14.19,14.21,72400.0,14.2,14.21,14.19,14.21,72400.0
2013-02-19 14:50:00,14.21,14.21,14.19,14.2,64300.0,14.21,14.21,14.19,14.2,64300.0
2013-02-19 15:00:00,14.19,14.2,14.19,14.2,21200.0,14.19,14.2,14.19,14.2,21200.0
2013-02-19 15:10:00,14.2,14.2,14.19,14.2,43400.0,14.2,14.2,14.19,14.2,43400.0
2013-02-19 15:20:00,14.2,14.2,14.19,14.2,35300.0,14.2,14.2,14.19,14.2,35300.0
2013-02-19 15:30:00,14.19,14.2,14.19,14.2,47900.0,14.19,14.2,14.19,14.2,47900.0
2013-02-19 15:40:00,14.2,14.23,14.19,14.2,204800.0,14.2,14.23,14.19,14.2,204800.0
2013-02-19 15:50:00,14.21,14.25,14.2,14.25,307600.0,14.21,14.25,14.2,14.25,307600.0
2013-02-20 09:30:00,14.26,14.32,14.14,14.14,71300.0,14.26,14.32,14.14,14.14,71300.0
2013-02-20 09:40:00,14.15,14.18,14.14,14.17,30000.0,14.15,14.18,14.14,14.17,30000.0
2013-02-20 09:50:00,14.17,14.17,14.12,14.12,14000.0,14.17,14.17,14.12,14.12,14000.0
2013-02-20 10:00:00,14.12,14.15,14.1,14.12,75300.0,14.12,14.15,14.1,14.12,75300.0
2013-02-20 10:10:00,14.12,14.13,14.08,14.09,257800.0,14.12,14.13,14.08,14.09,257800.0
2013-02-20 10:20:00,14.1,14.12,14.07,14.07,109900.0,14.1,14.12,14.07,14.07,109900.0
2013-02-20 10:30:00,14.08,14.14,14.08,14.14,51800.0,14.08,14.14,14.08,14.14,51800.0
2013-02-20 10:40:00,14.14,14.19,14.14,14.18,32000.0,14.14,14.19,14.14,14.18,32000.0
2013-02-20 10:50:00,14.17,14.2,14.17,14.2,34900.0,14.17,14.2,14.17,14.2,34900.0
2013-02-20 11:00:00,14.19,14.2,14.13,14.13,41300.0,14.19,14.2,14.13,14.13,41300.0
2013-02-20 11:10:00,14.13,14.14,14.12,14.13,39100.0,14.13,14.14,14.12,14.13,39100.0
2013-02-20 11:20:00,14.14,14.14,14.13,14.13,7600.0,14.14,14.14,14.13,14.13,7600.0
2013-02-20 11:30:00,14.14,14.15,14.09,14.09,27900.0,14.14,14.15,14.09,14.09,27900.0
2013-02-20 11:40:00,14.1,14.11,14.07,14.09,29000.0,14.1,14.11,14.07,14.09,29000.0
2013-02-20 11:50:00,14.09,14.11,14.09,14.1,4600.0,14.09,14.11,14.09,14.1,4600.0
2013-02-20 12:00:00,14.11,14.11,14.09,14.11,15700.0,14.11,14.11,14.09,14.11,15700.0
2013-02-20 12:10:00,14.11,14.12,14.11,14.12,19400.0,14.11,14.12,14.11,14.12,19400.0
2013-02-20 12:20:00,14.13,14.14,14.13,14.13,26700.0,14.13,14.14,14.13,14.13,26700.0
2013-02-20 12:30:00,14.13,14.15,14.12,14.15,23800.0,14.13,14.15,14.12,14.15,23800.0
2013-02-20 12:40:00,14.15,14.15,14.13,14.14,8700.0,14.15,14.15,14.13,14.14,8700.0
2013-02-20 12:50:00,14.14,14.15,14.13,14.14,8200.0,14.14,14.15,14.13,14.14,8200.0
2013-02-20 13:00:00,14.14,14.14,14.11,14.12,15600.0,14.14,14.14,14.11,14.12,15600.0
2013-02-20 13:10:00,14.12,14.16,14.11,14.14,20600.0,14.12,14.16,14.11,14.14,20600.0
2013-02-20 13:20:00,14.15,14.15,14.14,14.14,8600.0,14.15,14.15,14.14,14.14,8600.0
2013-02-20 13:30:00,14.14,14.15,14.12,14.13,18500.0,14.14,14.15,14.12,14.13,18500.0
2013-02-20 13:40:00,14.14,14.16,14.14,14.14,15200.0,14.14,14.16,14.14,14.14,15200.0
2013-02-20 13:50:00,14.14,14.15,14.14,14.14,2100.0,14.14,14.15,14.14,14.14,2100.0
2013-02-20 14:00:00,14.15,14.16,14.12,14.16,39100.0,14.15,14.16,14.12,14.16,39100.0
2013-02-20 14:10:00,14.15,14.16,14.13,14.14,23100.0,14.15,14.16,14.13,14.14,23100.0
2013-02-20 14:20:00,14.14,14.14,14.12,14.13,24600.0,14.14,14.14,14.12,14.13,24600.0
2013-02-20 14:30:00,14.14,14.14,14.12,14.14,15800.0,14.14,14.14,14.12,14.14,15800.0
2013-02-20 14:40:00,14.13,14.14,14.07,14.08,45800.0,14.13,14.14,14.07,14.08,45800.0
2013-02-20 14:50:00,14.08,14.09,14.05,14.07,35900.0,14.08,14.09,14.05,14.07,35900.0
2013-02-20 15:00:00,14.07,14.08,14.02,14.04,62700.0,14.07,14.08,14.02,14.04,62700.0
2013-02-20 15:10:00,14.04,14.07,14.04,14.04,132000.0,14.04,14.07,14.04,14.04,132000.0
2013-02-20 15:20:00,14.04,14.09,14.04,14.08,79500.0,14.04,14.09,14.04,14.08,79500.0
2013-02-20 15:30:00,14.08,14.11,14.07,14.1,245600.0,14.08,14.11,14.07,14.1,245600.0
2013-02-20 15:40:00,14.1,14.12,14.08,14.12,302700.0,14.1,14.12,14.08,14.12,302700.0
2013-02-20 15:50:00,14.12,14.15,14.11,14.13,527200.0,14.12,14.15,14.11,14.13,527200.0
2013-02-21 09:30:00,14.14,14.31,14.13,14.31,177800.0,14.14,14.31,14.13,14.31,177800.0
2013-02-21 09:40:00,14.3,14.31,14.2,14.25,466000.0,14.3,14.31,14.2,14.25,466000.0
2013-02-21 09:50:00,14.25,14.26,14.19,14.21,170100.0,14.25,14.26,14.19,14.21,170100.0
2013-02-21 10:00:00,14.2,14.27,14.19,14.26,251400.0,14.2,14.27,14.19,14.26,251400.0
2013-02-21 10:10:00,14.27,14.35,14.27,14.31,151100.0,14.27,14.35,14.27,14.31,151100.0
2013-02-21 10:20:00,14.31,14.35,14.31,14.34,96800.0,14.31,14.35,14.31,14.34,96800.0
2013-02-21 10:30:00,14.34,14.37,14.33,14.37,147600.0,14.34,14.37,14.33,14.37,147600.0
2013-02-21 10:40:00,14.37,14.43,14.36,14.43,142600.0,14.37,14.43,14.36,14.43,142600.0
2013-02-21 10:50:00,14.42,14.44,14.4,14.4,80900.0,14.42,14.44,14.4,14.4,80900.0
2013-02-21 11:00:00,14.41,14.42,14.4,14.41,101300.0,14.41,14.42,14.4,14.41,101300.0
2013-02-21 11:10:00,14.41,14.42,14.38,14.4,89800.0,14.41,14.42,14.38,14.4,89800.0
2013-02-21 11:20:00,14.4,14.43,14.39,14.42,85600.0,14.4,14.43,14.39,14.42,85600.0
2013-02-21 11:30:00,14.42,14.43,14.4,14.4,90400.0,14.42,14.43,14.4,14.4,90400.0
2013-02-21 11:40:00,14.4,14.44,14.4,14.42,124900.0,14.4,14.44,14.4,14.42,124900.0
2013-02-21 11:50:00,14.43,14.43,14.35,14.35,90100.0,14.43,14.43,14.35,14.35,90100.0
2013-02-21 12:00:00,14.36,14.36,14.3,14.32,46700.0,14.36,14.36,14.3,14.32,46700.0
2013-02-21 12:10:00,14.32,14.33,14.25,14.28,98200.0,14.32,14.33,14.25,14.28,98200.0
2013-02-21 12:20:00,14.27,14.28,14.26,14.26,17700.0,14.27,14.28,14.26,14.26,17700.0
2013-02-21 12:30:00,14.26,14.27,14.24,14.25,12900.0,14.26,14.27,14.24,14.25,12900.0
2013-02-21 12:40:00,14.24,14.27,14.23,14.27,115600.0,14.24,14.27,14.23,14.27,115600.0
2013-02-21 12:50:00,14.26,14.32,14.26,14.3,61500.0,14.26,14.32,14.26,14.3,61500.0
2013-02-21 13:00:00,14.31,14.31,14.29,14.3,49700.0,14.31,14.31,14.29,14.3,49700.0
2013-02-21 13:10:00,14.29,14.29,14.26,14.27,98900.0,14.29,14.29,14.26,14.27,98900.0
2013-02-21 13:20:00,14.27,14.29,14.27,14.29,59200.0,14.27,14.29,14.27,14.29,59200.0
2013-02-21 13:30:00,14.28,14.29,14.26,14.26,46400.0,14.28,14.29,14.26,14.26,46400.0
2013-02-21 13:40:00,14.27,14.27,14.22,14.22,53800.0,14.27,14.27,14.22,14.22,53800.0
2013-02-21 13:50:00,14.22,14.23,14.2,14.23,41400.0,14.22,14.23,14.2,14.23,41400.0
2013-02-21 14:00:00,14.23,14.23,14.2,14.22,86900.0,14.23,14.23,14.2,14.22,86900.0
2013-02-21 14:10:00,14.22,14.23,14.21,14.22,31000.0,14.22,14.23,14.21,14.22,31000.0
2013-02-21 14:20:00,14.22,14.23,14.21,14.23,74600.0,14.22,14.23,14.21,14.23,74600.0
2013-02-21 14:30:00,14.23,14.28,14.23,14.26,59600.0,14.23,14.28,14.23,14.26,59600.0
2013-02-21 14:40:00,14.26,14.27,14.25,14.26,100400.0,14.26,14.27,14.25,14.26,100400.0
2013-02-21 14:50:00,14.26,14.28,14.25,14.26,86400.0,14.26,14.28,14.25,14.26,86400.0
2013-02-21 15:00:00,14.25,14.31,14.24,14.28,180700.0,14.25,14.31,14.24,14.28,180700.0
2013-02-21 15:10:00,14.29,14.31,14.26,14.3,154300.0,14.29,14.31,14.26,14.3,154300.0
2013-02-21 15:20:00,14.3,14.31,14.3,14.31,42100.0,14.3,14.31,14.3,14.31,42100.0
2013-02-21 15:30:00,14.3,14.36,14.3,14.34,254300.0,14.3,14.36,14.3,14.34,254300.0
2013-02-21 15:40:00,14.33,14.34,14.25,14.25,165300.0,14.33,14.34,14.25,14.25,165300.0
2013-02-21 15:50:00,14.25,14.28,14.23,14.23,317100.0,14.25,14.28,14.23,14.23,317100.0
2013-02-22 09:30:00,14.27,14.42,14.23,14.38,35700.0,14.27,14.42,14.23,14.38,35700.0
2013-02-22 09:40:00,14.39,14.39,14.26,14.27,43700.0,14.39,14.39,14.26,14.27,43700.0
2013-02-22 09:50:00,14.28,14.33,14.27,14.31,29600.0,14.28,14.33,14.27,14.31,29600.0
2013-02-22 10:00:00,14.32,14.38,14.31,14.38,30200.0,14.32,14.38,14.31,14.38,30200.0
2013-02-22 10:10:00,14.38,14.39,14.32,14.37,188500.0,14.38,14.39,14.32,14.37,188500.0
2013-02-22 10:20:00,14.38,14.38,14.36,14.36,17600.0,14.38,14.38,14.36,14.36,17600.0
2013-02-22 10:30:00,14.36,14.37,14.31,14.34,43900.0,14.36,14.37,14.31,14.34,43900.0
2013-02-22 10:40:00,14.34,14.38,14.33,14.36,16400.0,14.34,14.38,14.33,14.36,16400.0
2013-02-22 10:50:00,14.36,14.36,14.3,14.3,21500.0,14.36,14.36,14.3,14.3,21500.0
2013-02-22 11:00:00,14.3,14.32,14.29,14.31,20900.0,14.3,14.32,14.29,14.31,20900.0
2013-02-22 11:10:00,14.32,14.32,14.28,14.28,16700.0,14.32,14.32,14.28,14.28,16700.0
2013-02-22 11:20:00,14.29,14.31,14.26,14.3,26300.0,14.29,14.31,14.26,14.3,26300.0
2013-02-22 11:30:00,14.3,14.32,14.29,14.31,21600.0,14.3,14.32,14.29,14.31,21600.0
2013-02-22 11:40:00,14.31,14.33,14.3,14.31,21300.0,14.31,14.33,14.3,14.31,21300.0
2013-02-22 11:50:00,14.31,14.31,14.3,14.31,10400.0,14.31,14.31,14.3,14.31,10400.0
2013-02-22 12:00:00,14.31,14.31,14.28,14.28,31000.0,14.31,14.31,14.28,14.28,31000.0
2013-02-22 12:10:00,14.28,14.29,14.28,14.29,11600.0,14.28,14.29,14.28,14.29,11600.0
2013-02-22 12:20:00,14.28,14.29,14.28,14.28,7500.0,14.28,14.29,14.28,14.28,7500.0
2013-02-22 12:30:00,14.29,14.29,14.28,14.28,11600.0,14.29,14.29,14.28,14.28,11600.0
2013-02-22 12:40:00,14.29,14.34,14.29,14.33,41400.0,14.29,14.34,14.29,14.33,41400.0
2013-02-22 12:50:00,14.33,14.39,14.33,14.38,65500.0,14.33,14.39,14.33,14.38,65500.0
2013-02-22 13:00:00,14.37,14.38,14.32,14.32,32000.0,14.37,14.38,14.32,14.32,32000.0
2013-02-22 13:10:00,14.32,14.33,14.31,14.31,14900.0,14.32,14.33,14.31,14.31,14900.0
2013-02-22 13:20:00,14.32,14.32,14.3,14.3,17500.0,14.32,14.32,14.3,14.3,17500.0
2013-02-22 13:30:00,14.31,14.31,14.3,14.3,16400.0,14.31,14.31,14.3,14.3,16400.0
2013-02-22 13:40:00,14.3,14.35,14.3,14.34,38600.0,14.3,14.35,14.3,14.34,38600.0
2013-02-22 13:50:00,14.35,14.37,14.34,14.37,23200.0,14.35,14.37,14.34,14.37,23200.0
2013-02-22 14:00:00,14.37,14.37,14.34,14.36,38100.0,14.37,14.37,14.34,14.36,38100.0
2013-02-22 14:10:00,14.35,14.36,14.35,14.35,18800.0,14.35,14.36,14.35,14.35,18800.0
2013-02-22 14:20:00,14.35,14.38,14.35,14.36,58800.0,14.35,14.38,14.35,14.36,58800.0
2013-02-22 14:30:00,14.36,14.37,14.32,14.32,42600.0,14.36,14.37,14.32,14.32,42600.0
2013-02-22 14:40:00,14.31,14.32,14.29,14.29,35200.0,14.31,14.32,14.29,14.29,35200.0
2013-02-22 14:50:00,14.29,14.3,14.28,14.29,59800.0,14.29,14.3,14.28,14.29,59800.0
2013-02-22 15:00:00,14.28,14.31,14.28,14.31,47000.0,14.28,14.31,14.28,14.31,47000.0
2013-02-22 15:10:00,14.31,14.31,14.3,14.31,18300.0,14.31,14.31,14.3,14.31,18300.0
2013-02-22 15:20:00,14.31,14.33,14.29,14.32,87500.0,14.31,14.33,14.29,14.32,87500.0
2013-02-22 15:30:00,14.32,14.34,14.31,14.34,27800.0,14.32,14.34,14.31,14.34,27800.0
2013-02-22 15:40:00,14.34,14.36,14.33,14.34,70100.0,14.34,14.36,14.33,14.34,70100.0
2013-02-22 15:50:00,14.35,14.37,14.34,14.37,154500.0,14.35,14.37,14.34,14.37,154500.0
2013-02-25 09:30:00,14.42,14.48,14.39,14.48,57300.0,14.42,14.48,14.39,14.48,57300.0
2013-02-25 09:40:00,14.47,14.5,14.45,14.48,54400.0,14.47,14.5,14.45,14.48,54400.0
2013-02-25 09:50:00,14.46,14.51,14.45,14.51,139100.0,14.46,14.51,14.45,14.51,139100.0
2013-02-25 10:00:00,14.51,14.54,14.5,14.51,83600.0,14.51,14.54,14.5,14.51,83600.0
2013-02-25 10:10:00,14.5,14.5,14.42,14.47,145800.0,14.5,14.5,14.42,14.47,145800.0
2013-02-25 10:20:00,14.47,14.5,14.43,14.44,156100.0,14.47,14.5,14.43,14.44,156100.0
2013-02-25 10:30:00,14.43,14.46,14.4,14.4,29700.0,14.43,14.46,14.4,14.4,29700.0
2013-02-25 10:40:00,14.4,14.4,14.34,14.34,59900.0,14.4,14.4,14.34,14.34,59900.0
2013-02-25 10:50:00,14.35,14.35,14.29,14.33,67000.0,14.35,14.35,14.29,14.33,67000.0
2013-02-25 11:00:00,14.32,14.41,14.3,14.41,54200.0,14.32,14.41,14.3,14.41,54200.0
2013-02-25 11:10:00,14.4,14.41,14.37,14.38,30100.0,14.4,14.41,14.37,14.38,30100.0
2013-02-25 11:20:00,14.37,14.41,14.36,14.39,23200.0,14.37,14.41,14.36,14.39,23200.0
2013-02-25 11:30:00,14.4,14.4,14.33,14.35,26800.0,14.4,14.4,14.33,14.35,26800.0
2013-02-25 11:40:00,14.34,14.35,14.32,14.32,15200.0,14.34,14.35,14.32,14.32,15200.0
2013-02-25 11:50:00,14.32,14.32,14.29,14.31,8500.0,14.32,14.32,14.29,14.31,8500.0
2013-02-25 12:00:00,14.31,14.32,14.28,14.31,7000.0,14.31,14.32,14.28,14.31,7000.0
2013-02-25 12:10:00,14.31,14.33,14.31,14.31,12200.0,14.31,14.33,14.31,14.31,12200.0
2013-02-25 12:20:00,14.31,14.32,14.3,14.32,4200.0,14.31,14.32,14.3,14.32,4200.0
2013-02-25 12:30:00,14.32,14.35,14.3,14.34,41200.0,14.32,14.35,14.3,14.34,41200.0
2013-02-25 12:40:00,14.35,14.4,14.33,14.39,35000.0,14.35,14.4,14.33,14.39,35000.0
2013-02-25 12:50:00,14.39,14.4,14.38,14.4,22100.0,14.39,14.4,14.38,14.4,22100.0
2013-02-25 13:00:00,14.39,14.4,14.37,14.38,41700.0,14.39,14.4,14.37,14.38,41700.0
2013-02-25 13:10:00,14.39,14.4,14.38,14.39,27200.0,14.39,14.4,14.38,14.39,27200.0
2013-02-25 13:20:00,14.38,14.39,14.37,14.38,15000.0,14.38,14.39,14.37,14.38,15000.0
2013-02-25 13:30:00,14.37,14.38,14.36,14.38,29400.0,14.37,14.38,14.36,14.38,29400.0
2013-02-25 13:40:00,14.38,14.38,14.34,14.35,6600.0,14.38,14.38,14.34,14.35,6600.0
2013-02-25 13:50:00,14.35,14.36,14.32,14.33,27600.0,14.35,14.36,14.32,14.33,27600.0
2013-02-25 14:00:00,14.33,14.34,14.3,14.33,23500.0,14.33,14.34,14.3,14.33,23500.0
2013-02-25 14:10:00,14.33,14.35,14.32,14.34,34100.0,14.33,14.35,14.32,14.34,34100.0
2013-02-25 14:20:00,14.33,14.34,14.33,14.34,15100.0,14.33,14.34,14.33,14.34,15100.0
2013-02-25 14:30:00,14.34,14.35,14.34,14.34,21200.0,14.34,14.35,14.34,14.34,21200.0
2013-02-25 14:40:00,14.34,14.35,14.31,14.32,33000.0,14.34,14.35,14.31,14.32,33000.0
2013-02-25 14:50:00,14.31,14.35,14.31,14.33,26700.0,14.31,14.35,14.31,14.33,26700.0
2013-02-25 15:00:00,14.33,14.34,14.32,14.34,21100.0,14.33,14.34,14.32,14.34,21100.0
2013-02-25 15:10:00,14.34,14.34,14.3,14.3,32900.0,14.34,14.34,14.3,14.3,32900.0
2013-02-25 15:20:00,14.3,14.3,14.26,14.28,69300.0,14.3,14.3,14.26,14.28,69300.0
2013-02-25 15:30:00,14.28,14.29,14.25,14.26,61200.0,14.28,14.29,14.25,14.26,61200.0
2013-02-25 15:40:00,14.26,14.26,14.22,14.23,77000.0,14.26,14.26,14.22,14.23,77000.0
2013-02-25 15:50:00,14.23,14.23,14.18,14.19,230000.0,14.23,14.23,14.18,14.19,230000.0
2013-02-26 09:30:00,14.12,14.19,14.01,14.13,54900.0,14.12,14.19,14.01,14.13,54900.0
2013-02-26 09:40:00,14.13,14.22,14.09,14.12,355000.0,14.13,14.22,14.09,14.12,355000.0
2013-02-26 09:50:00,14.12,14.15,14.11,14.13,34800.0,14.12,14.15,14.11,14.13,34800.0
2013-02-26 10:00:00,14.14,14.23,14.14,14.16,66300.0,14.14,14.23,14.14,14.16,66300.0
2013-02-26 10:10:00,14.16,14.17,14.12,14.15,45100.0,14.16,14.17,14.12,14.15,45100.0
2013-02-26 10:20:00,14.15,14.15,14.08,14.1,44300.0,14.15,14.15,14.08,14.1,44300.0
2013-02-26 10:30:00,14.09,14.1,14.08,14.1,21200.0,14.09,14.1,14.08,14.1,21200.0
2013-02-26 10:40:00,14.1,14.1,14.06,14.1,34900.0,14.1,14.1,14.06,14.1,34900.0
2013-02-26 10:50:00,14.1,14.1,14.04,14.04,93200.0,14.1,14.1,14.04,14.04,93200.0
2013-02-26 11:00:00,14.04,14.04,13.97,13.97,92200.0,14.04,14.04,13.97,13.97,92200.0
2013-02-26 11:10:00,13.97,14.03,13.96,14.02,49600.0,13.97,14.03,13.96,14.02,49600.0
2013-02-26 11:20:00,14.02,14.02,13.98,13.98,47300.0,14.02,14.02,13.98,13.98,47300.0
2013-02-26 11:30:00,13.98,14.0,13.97,13.97,33000.0,13.98,14.0,13.97,13.97,33000.0
2013-02-26 11:40:00,13.97,13.98,13.95,13.96,38800.0,13.97,13.98,13.95,13.96,38800.0
2013-02-26 11:50:00,13.95,13.97,13.94,13.94,30000.0,13.95,13.97,13.94,13.94,30000.0
2013-02-26 12:00:00,13.94,13.98,13.92,13.96,54100.0,13.94,13.98,13.92,13.96,54100.0
2013-02-26 12:10:00,13.95,13.96,13.94,13.95,29500.0,13.95,13.96,13.94,13.95,29500.0
2013-02-26 12:20:00,13.95,13.97,13.94,13.95,48100.0,13.95,13.97,13.94,13.95,48100.0
2013-02-26 12:30:00,13.94,13.99,13.94,13.98,93000.0,13.94,13.99,13.94,13.98,93000.0
2013-02-26 12:40:00,13.99,13.99,13.96,13.97,39400.0,13.99,13.99,13.96,13.97,39400.0
2013-02-26 12:50:00,13.97,13.99,13.97,13.99,49400.0,13.97,13.99,13.97,13.99,49400.0
2013-02-26 13:00:00,13.98,14.05,13.98,14.03,60600.0,13.98,14.05,13.98,14.03,60600.0
2013-02-26 13:10:00,14.03,14.03,14.0,14.0,53400.0,14.03,14.03,14.0,14.0,53400.0
2013-02-26 13:20:00,14.0,14.01,14.0,14.0,44500.0,14.0,14.01,14.0,14.0,44500.0
2013-02-26 13:30:00,14.0,14.02,13.99,14.01,53500.0,14.0,14.02,13.99,14.01,53500.0
2013-02-26 13:40:00,14.01,14.04,14.0,14.04,50800.0,14.01,14.04,14.0,14.04,50800.0
2013-02-26 13:50:00,14.04,14.07,14.04,14.04,66400.0,14.04,14.07,14.04,14.04,66400.0
2013-02-26 14:00:00,14.04,14.08,14.04,14.07,40100.0,14.04,14.08,14.04,14.07,40100.0
2013-02-26 14:10:00,14.06,14.08,14.05,14.07,36500.0,14.06,14.08,14.05,14.07,36500.0
2013-02-26 14:20:00,14.07,14.1,14.06,14.09,63000.0,14.07,14.1,14.06,14.09,63000.0
2013-02-26 14:30:00,14.08,14.1,14.08,14.09,21000.0,14.08,14.1,14.08,14.09,21000.0
2013-02-26 14:40:00,14.09,14.09,14.04,14.04,68900.0,14.09,14.09,14.04,14.04,68900.0
2013-02-26 14:50:00,14.04,14.06,14.03,14.04,44900.0,14.04,14.06,14.03,14.04,44900.0
2013-02-26 15:00:00,14.04,14.05,14.03,14.04,46600.0,14.04,14.05,14.03,14.04,46600.0
2013-02-26 15:10:00,14.04,14.04,14.0,14.0,85500.0,14.04,14.04,14.0,14.0,85500.0
2013-02-26 15:20:00,14.0,14.01,13.99,14.01,90200.0,14.0,14.01,13.99,14.01,90200.0
2013-02-26 15:30:00,14.01,14.02,14.0,14.02,103900.0,14.01,14.02,14.0,14.02,103900.0
2013-02-26 15:40:00,14.02,14.05,14.02,14.04,79700.0,14.02,14.05,14.02,14.04,79700.0
2013-02-26 15:50:00,14.03,14.03,14.01,14.01,265800.0,14.03,14.03,14.01,14.01,265800.0
2013-02-27 09:30:00,13.99,14.02,13.95,14.0,22700.0,13.99,14.02,13.95,14.0,22700.0
2013-02-27 09:40:00,14.0,14.05,13.99,13.99,34300.0,14.0,14.05,13.99,13.99,34300.0
2013-02-27 09:50:00,13.99,14.02,13.98,14.02,53700.0,13.99,14.02,13.98,14.02,53700.0
2013-02-27 10:00:00,14.02,14.07,14.0,14.0,58000.0,14.02,14.07,14.0,14.0,58000.0
2013-02-27 10:10:00,14.01,14.04,14.01,14.01,14800.0,14.01,14.04,14.01,14.01,14800.0
2013-02-27 10:20:00,14.02,14.09,14.01,14.06,27000.0,14.02,14.09,14.01,14.06,27000.0
2013-02-27 10:30:00,14.07,14.09,14.05,14.09,50100.0,14.07,14.09,14.05,14.09,50100.0
2013-02-27 10:40:00,14.1,14.11,14.04,14.05,28300.0,14.1,14.11,14.04,14.05,28300.0
2013-02-27 10:50:00,14.05,14.08,14.04,14.08,22000.0,14.05,14.08,14.04,14.08,22000.0
2013-02-27 11:00:00,14.08,14.14,14.07,14.11,614300.0,14.08,14.14,14.07,14.11,614300.0
2013-02-27 11:10:00,14.12,14.18,14.11,14.18,152900.0,14.12,14.18,14.11,14.18,152900.0
2013-02-27 11:20:00,14.18,14.2,14.17,14.18,45900.0,14.18,14.2,14.17,14.18,45900.0
2013-02-27 11:30:00,14.18,14.22,14.16,14.22,32700.0,14.18,14.22,14.16,14.22,32700.0
2013-02-27 11:40:00,14.22,14.23,14.21,14.22,15000.0,14.22,14.23,14.21,14.22,15000.0
2013-02-27 11:50:00,14.22,14.25,14.22,14.24,25100.0,14.22,14.25,14.22,14.24,25100.0
2013-02-27 12:00:00,14.24,14.27,14.24,14.27,59200.0,14.24,14.27,14.24,14.27,59200.0
2013-02-27 12:10:00,14.26,14.28,14.24,14.28,32200.0,14.26,14.28,14.24,14.28,32200.0
2013-02-27 12:20:00,14.28,14.33,14.27,14.3,78600.0,14.28,14.33,14.27,14.3,78600.0
2013-02-27 12:30:00,14.3,14.34,14.29,14.31,39000.0,14.3,14.34,14.29,14.31,39000.0
2013-02-27 12:40:00,14.31,14.34,14.3,14.33,99400.0,14.31,14.34,14.3,14.33,99400.0
2013-02-27 12:50:00,14.33,14.33,14.28,14.29,75300.0,14.33,14.33,14.28,14.29,75300.0
2013-02-27 13:00:00,14.29,14.3,14.26,14.29,42900.0,14.29,14.3,14.26,14.29,42900.0
2013-02-27 13:10:00,14.28,14.31,14.27,14.31,22100.0,14.28,14.31,14.27,14.31,22100.0
2013-02-27 13:20:00,14.3,14.31,14.29,14.29,10100.0,14.3,14.31,14.29,14.29,10100.0
2013-02-27 13:30:00,14.3,14.3,14.28,14.29,87900.0,14.3,14.3,14.28,14.29,87900.0
2013-02-27 13:40:00,14.29,14.3,14.24,14.27,419900.0,14.29,14.3,14.24,14.27,419900.0
2013-02-27 13:50:00,14.27,14.28,14.22,14.24,184300.0,14.27,14.28,14.22,14.24,184300.0
2013-02-27 14:00:00,14.24,14.28,14.24,14.27,69700.0,14.24,14.28,14.24,14.27,69700.0
2013-02-27 14:10:00,14.27,14.28,14.24,14.25,214100.0,14.27,14.28,14.24,14.25,214100.0
2013-02-27 14:20:00,14.25,14.26,14.24,14.24,67000.0,14.25,14.26,14.24,14.24,67000.0
2013-02-27 14:30:00,14.24,14.24,14.21,14.23,39300.0,14.24,14.24,14.21,14.23,39300.0
2013-02-27 14:40:00,14.23,14.26,14.2,14.25,201400.0,14.23,14.26,14.2,14.25,201400.0
2013-02-27 14:50:00,14.25,14.28,14.24,14.27,95800.0,14.25,14.28,14.24,14.27,95800.0
2013-02-27 15:00:00,14.27,14.28,14.24,14.24,63600.0,14.27,14.28,14.24,14.24,63600.0
2013-02-27 15:10:00,14.24,14.27,14.23,14.27,141400.0,14.24,14.27,14.23,14.27,141400.0
2013-02-27 15:20:00,14.27,14.29,14.24,14.24,206800.0,14.27,14.29,14.24,14.24,206800.0
2013-02-27 15:30:00,14.24,14.27,14.24,14.27,107100.0,14.24,14.27,14.24,14.27,107100.0
2013-02-27 15:40:00,14.27,14.27,14.21,14.22,116600.0,14.27,14.27,14.21,14.22,116600.0
2013-02-27 15:50:00,14.21,14.23,14.19,14.2,223000.0,14.21,14.23,14.19,14.2,223000.0
2013-02-28 09:30:00,14.2,14.23,14.1,14.2,76000.0,14.2,14.23,14.1,14.2,76000.0
2013-02-28 09:40:00,14.2,14.23,14.18,14.22,60600.0,14.2,14.23,14.18,14.22,60600.0
2013-02-28 09:50:00,14.21,14.22,14.19,14.2,121900.0,14.21,14.22,14.19,14.2,121900.0
2013-02-28 10:00:00,14.2,14.21,14.18,14.2,121400.0,14.2,14.21,14.18,14.2,121400.0
2013-02-28 10:10:00,14.2,14.21,14.17,14.21,89800.0,14.2,14.21,14.17,14.21,89800.0
2013-02-28 10:20:00,14.2,14.23,14.19,14.21,60100.0,14.2,14.23,14.19,14.21,60100.0
2013-02-28 10:30:00,14.21,14.22,14.2,14.22,56300.0,14.21,14.22,14.2,14.22,56300.0
2013-02-28 10:40:00,14.21,14.22,14.19,14.2,40900.0,14.21,14.22,14.19,14.2,40900.0
2013-02-28 10:50:00,14.2,14.21,14.15,14.18,21900.0,14.2,14.21,14.15,14.18,21900.0
2013-02-28 11:00:00,14.18,14.2,14.17,14.19,83600.0,14.18,14.2,14.17,14.19,83600.0
2013-02-28 11:10:00,14.2,14.2,14.16,14.17,50400.0,14.2,14.2,14.16,14.17,50400.0
2013-02-28 11:20:00,14.17,14.17,14.16,14.17,16600.0,14.17,14.17,14.16,14.17,16600.0
2013-02-28 11:30:00,14.17,14.2,14.17,14.2,52600.0,14.17,14.2,14.17,14.2,52600.0
2013-02-28 11:40:00,14.2,14.2,14.19,14.19,37600.0,14.2,14.2,14.19,14.19,37600.0
2013-02-28 11:50:00,14.18,14.19,14.16,14.19,48900.0,14.18,14.19,14.16,14.19,48900.0
2013-02-28 12:00:00,14.19,14.2,14.18,14.19,27500.0,14.19,14.2,14.18,14.19,27500.0
2013-02-28 12:10:00,14.19,14.19,14.17,14.18,66000.0,14.19,14.19,14.17,14.18,66000.0
2013-02-28 12:20:00,14.19,14.2,14.17,14.18,71200.0,14.19,14.2,14.17,14.18,71200.0
2013-02-28 12:30:00,14.19,14.21,14.18,14.2,28500.0,14.19,14.21,14.18,14.2,28500.0
2013-02-28 12:40:00,14.21,14.22,14.19,14.19,87900.0,14.21,14.22,14.19,14.19,87900.0
2013-02-28 12:50:00,14.2,14.2,14.18,14.19,30700.0,14.2,14.2,14.18,14.19,30700.0
2013-02-28 13:00:00,14.19,14.19,14.18,14.19,82500.0,14.19,14.19,14.18,14.19,82500.0
2013-02-28 13:10:00,14.19,14.19,14.18,14.19,34500.0,14.19,14.19,14.18,14.19,34500.0
2013-02-28 13:20:00,14.19,14.2,14.18,14.19,53100.0,14.19,14.2,14.18,14.19,53100.0
2013-02-28 13:30:00,14.2,14.2,14.17,14.18,59500.0,14.2,14.2,14.17,14.18,59500.0
2013-02-28 13:40:00,14.19,14.2,14.16,14.19,83800.0,14.19,14.2,14.16,14.19,83800.0
2013-02-28 13:50:00,14.19,14.19,14.18,14.18,34500.0,14.19,14.19,14.18,14.18,34500.0
2013-02-28 14:00:00,14.19,14.19,14.17,14.19,137900.0,14.19,14.19,14.17,14.19,137900.0
2013-02-28 14:10:00,14.19,14.2,14.18,14.19,214300.0,14.19,14.2,14.18,14.19,214300.0
2013-02-28 14:20:00,14.19,14.2,14.18,14.2,33200.0,14.19,14.2,14.18,14.2,33200.0
2013-02-28 14:30:00,14.2,14.2,14.18,14.18,97700.0,14.2,14.2,14.18,14.18,97700.0
2013-02-28 14:40:00,14.18,14.2,14.16,14.16,300400.0,14.18,14.2,14.16,14.16,300400.0
2013-02-28 14:50:00,14.17,14.18,14.14,14.17,58900.0,14.17,14.18,14.14,14.17,58900.0
2013-02-28 15:00:00,14.17,14.18,14.12,14.13,133400.0,14.17,14.18,14.12,14.13,133400.0
2013-02-28 15:10:00,14.13,14.14,14.12,14.12,41400.0,14.13,14.14,14.12,14.12,41400.0
2013-02-28 15:20:00,14.13,14.14,14.12,14.13,78900.0,14.13,14.14,14.12,14.13,78900.0
2013-02-28 15:30:00,14.13,14.16,14.11,14.15,163800.0,14.13,14.16,14.11,14.15,163800.0
2013-02-28 15:40:00,14.15,14.18,14.15,14.18,96700.0,14.15,14.18,14.15,14.18,96700.0
2013-02-28 15:50:00,14.17,14.19,14.15,14.15,427400.0,14.17,14.19,14.15,14.15,427400.0
2013-03-01 09:30:00,14.04,14.07,13.76,13.77,214800.0,14.04,14.07,13.76,13.77,214800.0
2013-03-01 09:40:00,13.76,13.76,13.62,13.62,351400.0,13.76,13.76,13.62,13.62,351400.0
2013-03-01 09:50:00,13.63,13.73,13.61,13.71,286800.0,13.63,13.73,13.61,13.71,286800.0
2013-03-01 10:00:00,13.71,13.84,13.71,13.83,304100.0,13.71,13.84,13.71,13.83,304100.0
2013-03-01 10:10:00,13.83,13.86,13.82,13.85,355900.0,13.83,13.86,13.82,13.85,355900.0
2013-03-01 10:20:00,13.85,13.86,13.81,13.85,190400.0,13.85,13.86,13.81,13.85,190400.0
2013-03-01 10:30:00,13.85,13.94,13.85,13.92,258800.0,13.85,13.94,13.85,13.92,258800.0
2013-03-01 10:40:00,13.92,13.95,13.9,13.95,375900.0,13.92,13.95,13.9,13.95,375900.0
2013-03-01 10:50:00,13.95,13.95,13.89,13.91,249100.0,13.95,13.95,13.89,13.91,249100.0
2013-03-01 11:00:00,13.91,14.0,13.91,13.96,120800.0,13.91,14.0,13.91,13.96,120800.0
2013-03-01 11:10:00,13.96,13.97,13.87,13.89,128900.0,13.96,13.97,13.87,13.89,128900.0
2013-03-01 11:20:00,13.89,13.95,13.89,13.92,83800.0,13.89,13.95,13.89,13.92,83800.0
2013-03-01 11:30:00,13.91,13.94,13.9,13.92,84200.0,13.91,13.94,13.9,13.92,84200.0
2013-03-01 11:40:00,13.92,13.93,13.88,13.9,118700.0,13.92,13.93,13.88,13.9,118700.0
2013-03-01 11:50:00,13.89,13.92,13.89,13.91,99600.0,13.89,13.92,13.89,13.91,99600.0
2013-03-01 12:00:00,13.92,13.95,13.92,13.95,86300.0,13.92,13.95,13.92,13.95,86300.0
2013-03-01 12:10:00,13.95,13.97,13.94,13.96,85600.0,13.95,13.97,13.94,13.96,85600.0
2013-03-01 12:20:00,13.96,13.97,13.94,13.94,56400.0,13.96,13.97,13.94,13.94,56400.0
2013-03-01 12:30:00,13.94,13.96,13.94,13.96,62600.0,13.94,13.96,13.94,13.96,62600.0
2013-03-01 12:40:00,13.96,13.96,13.93,13.94,22300.0,13.96,13.96,13.93,13.94,22300.0
2013-03-01 12:50:00,13.94,13.94,13.92,13.92,58500.0,13.94,13.94,13.92,13.92,58500.0
2013-03-01 13:00:00,13.93,13.95,13.92,13.93,49100.0,13.93,13.95,13.92,13.93,49100.0
2013-03-01 13:10:00,13.93,13.96,13.93,13.95,71000.0,13.93,13.96,13.93,13.95,71000.0
2013-03-01 13:20:00,13.95,13.96,13.94,13.95,51600.0,13.95,13.96,13.94,13.95,51600.0
2013-03-01 13:30:00,13.95,13.95,13.93,13.94,54200.0,13.95,13.95,13.93,13.94,54200.0
2013-03-01 13:40:00,13.94,13.94,13.91,13.91,87600.0,13.94,13.94,13.91,13.91,87600.0
2013-03-01 13:50:00,13.92,13.92,13.88,13.91,190600.0,13.92,13.92,13.88,13.91,190600.0
2013-03-01 14:00:00,13.91,13.95,13.9,13.94,114900.0,13.91,13.95,13.9,13.94,114900.0
2013-03-01 14:10:00,13.95,13.95,13.92,13.92,123700.0,13.95,13.95,13.92,13.92,123700.0
2013-03-01 14:20:00,13.92,13.94,13.92,13.93,66500.0,13.92,13.94,13.92,13.93,66500.0
2013-03-01 14:30:00,13.92,13.93,13.9,13.9,104500.0,13.92,13.93,13.9,13.9,104500.0
2013-03-01 14:40:00,13.9,13.91,13.88,13.88,277100.0,13.9,13.91,13.88,13.88,277100.0
2013-03-01 14:50:00,13.88,13.9,13.88,13.88,56700.0,13.88,13.9,13.88,13.88,56700.0
2013-03-01 15:00:00,13.89,13.89,13.87,13.88,127300.0,13.89,13.89,13.87,13.88,127300.0
2013-03-01 15:10:00,13.88,13.88,13.87,13.87,45900.0,13.88,13.88,13.87,13.87,45900.0
2013-03-01 15:20:00,13.87,13.9,13.86,13.9,131500.0,13.87,13.9,13.86,13.9,131500.0
2013-03-01 15:30:00,13.89,13.91,13.88,13.91,122100.0,13.89,13.91,13.88,13.91,122100.0
2013-03-01 15:40:00,13.91,13.95,13.89,13.95,190300.0,13.91,13.95,13.89,13.95,190300.0
2013-03-01 15:50:00,13.95,13.96,13.91,13.94,337800.0,13.95,13.96,13.91,13.94,337800.0
2013-03-04 09:30:00,13.92,13.97,13.89,13.95,74300.0,13.92,13.97,13.89,13.95,74300.0
2013-03-04 09:40:00,13.95,14.02,13.95,13.98,97400.0,13.95,14.02,13.95,13.98,97400.0
2013-03-04 09:50:00,13.97,13.99,13.95,13.96,34400.0,13.97,13.99,13.95,13.96,34400.0
2013-03-04 10:00:00,13.95,14.04,13.95,14.03,109900.0,13.95,14.04,13.95,14.03,109900.0
2013-03-04 10:10:00,14.03,14.05,14.0,14.05,41300.0,14.03,14.05,14.0,14.05,41300.0
2013-03-04 10:20:00,14.05,14.05,13.99,14.01,183500.0,14.05,14.05,13.99,14.01,183500.0
2013-03-04 10:30:00,14.01,14.02,13.98,14.02,250700.0,14.01,14.02,13.98,14.02,250700.0
2013-03-04 10:40:00,14.01,14.1,14.0,14.09,410000.0,14.01,14.1,14.0,14.09,410000.0
2013-03-04 10:50:00,14.09,14.1,14.06,14.06,68000.0,14.09,14.1,14.06,14.06,68000.0
2013-03-04 11:00:00,14.07,14.08,14.04,14.08,183100.0,14.07,14.08,14.04,14.08,183100.0
2013-03-04 11:10:00,14.08,14.13,14.08,14.13,200200.0,14.08,14.13,14.08,14.13,200200.0
2013-03-04 11:20:00,14.13,14.16,14.12,14.16,49400.0,14.13,14.16,14.12,14.16,49400.0
2013-03-04 11:30:00,14.16,14.18,14.15,14.17,98900.0,14.16,14.18,14.15,14.17,98900.0
2013-03-04 11:40:00,14.17,14.19,14.15,14.19,137300.0,14.17,14.19,14.15,14.19,137300.0
2013-03-04 11:50:00,14.18,14.21,14.18,14.21,36400.0,14.18,14.21,14.18,14.21,36400.0
2013-03-04 12:00:00,14.21,14.21,14.19,14.2,104800.0,14.21,14.21,14.19,14.2,104800.0
2013-03-04 12:10:00,14.2,14.22,14.2,14.2,178800.0,14.2,14.22,14.2,14.2,178800.0
2013-03-04 12:20:00,14.2,14.21,14.19,14.2,62100.0,14.2,14.21,14.19,14.2,62100.0
2013-03-04 12:30:00,14.2,14.2,14.19,14.19,21100.0,14.2,14.2,14.19,14.19,21100.0
2013-03-04 12:40:00,14.2,14.22,14.2,14.21,30700.0,14.2,14.22,14.2,14.21,30700.0
2013-03-04 12:50:00,14.22,14.23,14.21,14.21,54800.0,14.22,14.23,14.21,14.21,54800.0
2013-03-04 13:00:00,14.22,14.23,14.19,14.23,143300.0,14.22,14.23,14.19,14.23,143300.0
2013-03-04 13:10:00,14.23,14.24,14.21,14.21,120900.0,14.23,14.24,14.21,14.21,120900.0
2013-03-04 13:20:00,14.21,14.29,14.21,14.28,59400.0,14.21,14.29,14.21,14.28,59400.0
2013-03-04 13:30:00,14.3,14.31,14.26,14.27,50200.0,14.3,14.31,14.26,14.27,50200.0
2013-03-04 13:40:00,14.26,14.28,14.26,14.27,28700.0,14.26,14.28,14.26,14.27,28700.0
2013-03-04 13:50:00,14.27,14.27,14.25,14.25,16200.0,14.27,14.27,14.25,14.25,16200.0
2013-03-04 14:00:00,14.26,14.27,14.25,14.27,17500.0,14.26,14.27,14.25,14.27,17500.0
2013-03-04 14:10:00,14.27,14.27,14.26,14.26,8800.0,14.27,14.27,14.26,14.26,8800.0
2013-03-04 14:20:00,14.27,14.31,14.26,14.3,43100.0,14.27,14.31,14.26,14.3,43100.0
2013-03-04 14:30:00,14.31,14.31,14.28,14.29,44300.0,14.31,14.31,14.28,14.29,44300.0
2013-03-04 14:40:00,14.28,14.29,14.26,14.28,87700.0,14.28,14.29,14.26,14.28,87700.0
2013-03-04 14:50:00,14.27,14.3,14.27,14.29,27400.0,14.27,14.3,14.27,14.29,27400.0
2013-03-04 15:00:00,14.3,14.3,14.28,14.29,36400.0,14.3,14.3,14.28,14.29,36400.0
2013-03-04 15:10:00,14.29,14.29,14.25,14.25,167400.0,14.29,14.29,14.25,14.25,167400.0
2013-03-04 15:20:00,14.26,14.3,14.25,14.29,85100.0,14.26,14.3,14.25,14.29,85100.0
2013-03-04 15:30:00,14.29,14.3,14.28,14.3,40900.0,14.29,14.3,14.28,14.3,40900.0
2013-03-04 15:40:00,14.29,14.3,14.29,14.29,34400.0,14.29,14.3,14.29,14.29,34400.0
2013-03-04 15:50:00,14.29,14.31,14.29,14.31,200700.0,14.29,14.31,14.29,14.31,200700.0
2013-03-05 09:30:00,14.39,14.5,14.36,14.47,130100.0,14.39,14.5,14.36,14.47,130100.0
2013-03-05 09:40:00,14.48,14.5,14.44,14.47,91700.0,14.48,14.5,14.44,14.47,91700.0
2013-03-05 09:50:00,14.47,14.49,14.46,14.49,45800.0,14.47,14.49,14.46,14.49,45800.0
2013-03-05 10:00:00,14.49,14.58,14.49,14.57,333300.0,14.49,14.58,14.49,14.57,333300.0
2013-03-05 10:10:00,14.57,14.58,14.54,14.56,127300.0,14.57,14.58,14.54,14.56,127300.0
2013-03-05 10:20:00,14.55,14.58,14.55,14.57,63300.0,14.55,14.58,14.55,14.57,63300.0
2013-03-05 10:30:00,14.57,14.59,14.56,14.59,89800.0,14.57,14.59,14.56,14.59,89800.0
2013-03-05 10:40:00,14.59,14.62,14.59,14.59,136100.0,14.59,14.62,14.59,14.59,136100.0
2013-03-05 10:50:00,14.6,14.6,14.54,14.59,108100.0,14.6,14.6,14.54,14.59,108100.0
2013-03-05 11:00:00,14.59,14.59,14.53,14.54,61900.0,14.59,14.59,14.53,14.54,61900.0
2013-03-05 11:10:00,14.54,14.56,14.53,14.54,59500.0,14.54,14.56,14.53,14.54,59500.0
2013-03-05 11:20:00,14.54,14.55,14.53,14.54,25700.0,14.54,14.55,14.53,14.54,25700.0
2013-03-05 11:30:00,14.54,14.55,14.52,14.54,36000.0,14.54,14.55,14.52,14.54,36000.0
2013-03-05 11:40:00,14.54,14.56,14.53,14.55,66600.0,14.54,14.56,14.53,14.55,66600.0
2013-03-05 11:50:00,14.56,14.58,14.55,14.58,55400.0,14.56,14.58,14.55,14.58,55400.0
2013-03-05 12:00:00,14.58,14.58,14.55,14.56,60900.0,14.58,14.58,14.55,14.56,60900.0
2013-03-05 12:10:00,14.56,14.56,14.54,14.54,35400.0,14.56,14.56,14.54,14.54,35400.0
2013-03-05 12:20:00,14.55,14.55,14.54,14.55,24500.0,14.55,14.55,14.54,14.55,24500.0
2013-03-05 12:30:00,14.55,14.56,14.54,14.55,74300.0,14.55,14.56,14.54,14.55,74300.0
2013-03-05 12:40:00,14.55,14.56,14.54,14.54,37200.0,14.55,14.56,14.54,14.54,37200.0
2013-03-05 12:50:00,14.54,14.55,14.54,14.54,21800.0,14.54,14.55,14.54,14.54,21800.0
2013-03-05 13:00:00,14.54,14.55,14.53,14.53,40700.0,14.54,14.55,14.53,14.53,40700.0
2013-03-05 13:10:00,14.53,14.56,14.53,14.56,53300.0,14.53,14.56,14.53,14.56,53300.0
2013-03-05 13:20:00,14.55,14.6,14.55,14.59,63800.0,14.55,14.6,14.55,14.59,63800.0
2013-03-05 13:30:00,14.6,14.6,14.57,14.6,60600.0,14.6,14.6,14.57,14.6,60600.0
2013-03-05 13:40:00,14.6,14.6,14.56,14.56,75500.0,14.6,14.6,14.56,14.56,75500.0
2013-03-05 13:50:00,14.56,14.57,14.56,14.56,23000.0,14.56,14.57,14.56,14.56,23000.0
2013-03-05 14:00:00,14.57,14.57,14.56,14.56,19400.0,14.57,14.57,14.56,14.56,19400.0
2013-03-05 14:10:00,14.56,14.57,14.56,14.57,45400.0,14.56,14.57,14.56,14.57,45400.0
2013-03-05 14:20:00,14.57,14.58,14.56,14.57,53100.0,14.57,14.58,14.56,14.57,53100.0
2013-03-05 14:30:00,14.57,14.58,14.54,14.55,88900.0,14.57,14.58,14.54,14.55,88900.0
2013-03-05 14:40:00,14.56,14.62,14.56,14.62,91700.0,14.56,14.62,14.56,14.62,91700.0
2013-03-05 14:50:00,14.62,14.62,14.58,14.6,120000.0,14.62,14.62,14.58,14.6,120000.0
2013-03-05 15:00:00,14.61,14.61,14.57,14.61,158400.0,14.61,14.61,14.57,14.61,158400.0
2013-03-05 15:10:00,14.6,14.62,14.59,14.61,51500.0,14.6,14.62,14.59,14.61,51500.0
2013-03-05 15:20:00,14.61,14.63,14.6,14.61,90900.0,14.61,14.63,14.6,14.61,90900.0
2013-03-05 15:30:00,14.62,14.66,14.58,14.65,270700.0,14.62,14.66,14.58,14.65,270700.0
2013-03-05 15:40:00,14.66,14.66,14.65,14.66,83100.0,14.66,14.66,14.65,14.66,83100.0
2013-03-05 15:50:00,14.65,14.66,14.62,14.64,430800.0,14.65,14.66,14.62,14.64,430800.0
2013-03-06 09:30:00,14.65,14.73,14.65,14.68,72700.0,14.65,14.73,14.65,14.68,72700.0
2013-03-06 09:40:00,14.67,14.69,14.64,14.67,94400.0,14.67,14.69,14.64,14.67,94400.0
2013-03-06 09:50:00,14.67,14.75,14.67,14.73,32500.0,14.67,14.75,14.67,14.73,32500.0
2013-03-06 10:00:00,14.73,14.73,14.69,14.7,36900.0,14.73,14.73,14.69,14.7,36900.0
2013-03-06 10:10:00,14.7,14.72,14.69,14.7,21300.0,14.7,14.72,14.69,14.7,21300.0
2013-03-06 10:20:00,14.7,14.73,14.69,14.71,30900.0,14.7,14.73,14.69,14.71,30900.0
2013-03-06 10:30:00,14.71,14.75,14.69,14.74,61500.0,14.71,14.75,14.69,14.74,61500.0
2013-03-06 10:40:00,14.73,14.75,14.72,14.74,38200.0,14.73,14.75,14.72,14.74,38200.0
2013-03-06 10:50:00,14.73,14.73,14.69,14.73,82700.0,14.73,14.73,14.69,14.73,82700.0
2013-03-06 11:00:00,14.72,14.74,14.71,14.74,50600.0,14.72,14.74,14.71,14.74,50600.0
2013-03-06 11:10:00,14.74,14.79,14.74,14.79,114000.0,14.74,14.79,14.74,14.79,114000.0
2013-03-06 11:20:00,14.79,14.81,14.75,14.75,101300.0,14.79,14.81,14.75,14.75,101300.0
2013-03-06 11:30:00,14.76,14.77,14.73,14.74,48900.0,14.76,14.77,14.73,14.74,48900.0
2013-03-06 11:40:00,14.75,14.75,14.71,14.72,78800.0,14.75,14.75,14.71,14.72,78800.0
2013-03-06 11:50:00,14.71,14.73,14.69,14.71,156000.0,14.71,14.73,14.69,14.71,156000.0
2013-03-06 12:00:00,14.7,14.71,14.69,14.69,37500.0,14.7,14.71,14.69,14.69,37500.0
2013-03-06 12:10:00,14.69,14.72,14.68,14.72,21800.0,14.69,14.72,14.68,14.72,21800.0
2013-03-06 12:20:00,14.72,14.72,14.7,14.71,26400.0,14.72,14.72,14.7,14.71,26400.0
2013-03-06 12:30:00,14.71,14.73,14.7,14.72,101400.0,14.71,14.73,14.7,14.72,101400.0
2013-03-06 12:40:00,14.72,14.73,14.71,14.73,39700.0,14.72,14.73,14.71,14.73,39700.0
2013-03-06 12:50:00,14.73,14.73,14.7,14.7,80500.0,14.73,14.73,14.7,14.7,80500.0
2013-03-06 13:00:00,14.7,14.73,14.7,14.72,117600.0,14.7,14.73,14.7,14.72,117600.0
2013-03-06 13:10:00,14.71,14.73,14.71,14.73,14600.0,14.71,14.73,14.71,14.73,14600.0
2013-03-06 13:20:00,14.72,14.73,14.71,14.72,30000.0,14.72,14.73,14.71,14.72,30000.0
2013-03-06 13:30:00,14.71,14.72,14.7,14.72,17500.0,14.71,14.72,14.7,14.72,17500.0
2013-03-06 13:40:00,14.71,14.72,14.71,14.71,13800.0,14.71,14.72,14.71,14.71,13800.0
2013-03-06 13:50:00,14.72,14.72,14.69,14.7,54700.0,14.72,14.72,14.69,14.7,54700.0
2013-03-06 14:00:00,14.7,14.72,14.68,14.7,146800.0,14.7,14.72,14.68,14.7,146800.0
2013-03-06 14:10:00,14.7,14.71,14.69,14.71,103400.0,14.7,14.71,14.69,14.71,103400.0
2013-03-06 14:20:00,14.71,14.72,14.69,14.7,86300.0,14.71,14.72,14.69,14.7,86300.0
2013-03-06 14:30:00,14.7,14.71,14.69,14.69,39800.0,14.7,14.71,14.69,14.69,39800.0
2013-03-06 14:40:00,14.7,14.7,14.69,14.69,34900.0,14.7,14.7,14.69,14.69,34900.0
2013-03-06 14:50:00,14.69,14.7,14.69,14.7,23000.0,14.69,14.7,14.69,14.7,23000.0
2013-03-06 15:00:00,14.7,14.7,14.67,14.68,49100.0,14.7,14.7,14.67,14.68,49100.0
2013-03-06 15:10:00,14.68,14.69,14.67,14.68,23100.0,14.68,14.69,14.67,14.68,23100.0
2013-03-06 15:20:00,14.68,14.7,14.66,14.7,52400.0,14.68,14.7,14.66,14.7,52400.0
2013-03-06 15:30:00,14.69,14.7,14.67,14.69,120400.0,14.69,14.7,14.67,14.69,120400.0
2013-03-06 15:40:00,14.68,14.7,14.65,14.65,131500.0,14.68,14.7,14.65,14.65,131500.0
2013-03-06 15:50:00,14.66,14.7,14.65,14.7,181800.0,14.66,14.7,14.65,14.7,181800.0
2013-03-07 09:30:00,14.67,14.69,14.66,14.68,35400.0,14.67,14.69,14.66,14.68,35400.0
2013-03-07 09:40:00,14.69,14.7,14.65,14.67,83100.0,14.69,14.7,14.65,14.67,83100.0
2013-03-07 09:50:00,14.67,14.68,14.65,14.66,76700.0,14.67,14.68,14.65,14.66,76700.0
2013-03-07 10:00:00,14.66,14.68,14.63,14.64,224600.0,14.66,14.68,14.63,14.64,224600.0
2013-03-07 10:10:00,14.64,14.66,14.57,14.58,131000.0,14.64,14.66,14.57,14.58,131000.0
2013-03-07 10:20:00,14.58,14.59,14.54,14.59,112400.0,14.58,14.59,14.54,14.59,112400.0
2013-03-07 10:30:00,14.59,14.6,14.58,14.6,34100.0,14.59,14.6,14.58,14.6,34100.0
2013-03-07 10:40:00,14.6,14.6,14.54,14.56,118400.0,14.6,14.6,14.54,14.56,118400.0
2013-03-07 10:50:00,14.56,14.57,14.55,14.55,26800.0,14.56,14.57,14.55,14.55,26800.0
2013-03-07 11:00:00,14.56,14.58,14.53,14.56,222000.0,14.56,14.58,14.53,14.56,222000.0
2013-03-07 11:10:00,14.56,14.56,14.55,14.56,21800.0,14.56,14.56,14.55,14.56,21800.0
2013-03-07 11:20:00,14.56,14.57,14.55,14.57,25900.0,14.56,14.57,14.55,14.57,25900.0
2013-03-07 11:30:00,14.57,14.6,14.56,14.6,114400.0,14.57,14.6,14.56,14.6,114400.0
2013-03-07 11:40:00,14.6,14.61,14.6,14.6,41800.0,14.6,14.61,14.6,14.6,41800.0
2013-03-07 11:50:00,14.6,14.61,14.58,14.6,111000.0,14.6,14.61,14.58,14.6,111000.0
2013-03-07 12:00:00,14.6,14.6,14.59,14.6,19500.0,14.6,14.6,14.59,14.6,19500.0
2013-03-07 12:10:00,14.6,14.61,14.59,14.6,46700.0,14.6,14.61,14.59,14.6,46700.0
2013-03-07 12:20:00,14.6,14.6,14.58,14.6,99300.0,14.6,14.6,14.58,14.6,99300.0
2013-03-07 12:30:00,14.59,14.59,14.55,14.56,53300.0,14.59,14.59,14.55,14.56,53300.0
2013-03-07 12:40:00,14.56,14.56,14.55,14.56,38600.0,14.56,14.56,14.55,14.56,38600.0
2013-03-07 12:50:00,14.56,14.58,14.56,14.57,138400.0,14.56,14.58,14.56,14.57,138400.0
2013-03-07 13:00:00,14.57,14.59,14.57,14.58,108700.0,14.57,14.59,14.57,14.58,108700.0
2013-03-07 13:10:00,14.58,14.59,14.58,14.59,18600.0,14.58,14.59,14.58,14.59,18600.0
2013-03-07 13:20:00,14.58,14.59,14.58,14.58,8500.0,14.58,14.59,14.58,14.58,8500.0
2013-03-07 13:30:00,14.58,14.59,14.55,14.57,26300.0,14.58,14.59,14.55,14.57,26300.0
2013-03-07 13:40:00,14.57,14.58,14.57,14.58,20500.0,14.57,14.58,14.57,14.58,20500.0
2013-03-07 13:50:00,14.57,14.59,14.57,14.57,83200.0,14.57,14.59,14.57,14.57,83200.0
2013-03-07 14:00:00,14.58,14.58,14.55,14.55,38800.0,14.58,14.58,14.55,14.55,38800.0
2013-03-07 14:10:00,14.55,14.56,14.54,14.55,9100.0,14.55,14.56,14.54,14.55,9100.0
2013-03-07 14:20:00,14.55,14.57,14.55,14.57,14300.0,14.55,14.57,14.55,14.57,14300.0
2013-03-07 14:30:00,14.57,14.57,14.56,14.57,8500.0,14.57,14.57,14.56,14.57,8500.0
2013-03-07 14:40:00,14.57,14.57,14.56,14.57,8100.0,14.57,14.57,14.56,14.57,8100.0
2013-03-07 14:50:00,14.57,14.58,14.56,14.58,41200.0,14.57,14.58,14.56,14.58,41200.0
2013-03-07 15:00:00,14.58,14.59,14.57,14.59,30100.0,14.58,14.59,14.57,14.59,30100.0
2013-03-07 15:10:00,14.59,14.59,14.58,14.59,40200.0,14.59,14.59,14.58,14.59,40200.0
2013-03-07 15:20:00,14.59,14.6,14.57,14.59,80100.0,14.59,14.6,14.57,14.59,80100.0
2013-03-07 15:30:00,14.58,14.59,14.58,14.59,46800.0,14.58,14.59,14.58,14.59,46800.0
2013-03-07 15:40:00,14.58,14.59,14.58,14.59,56700.0,14.58,14.59,14.58,14.59,56700.0
2013-03-07 15:50:00,14.58,14.58,14.55,14.57,200300.0,14.58,14.58,14.55,14.57,200300.0
2013-03-08 09:30:00,14.67,14.67,14.32,14.56,97300.0,14.67,14.67,14.32,14.56,97300.0
2013-03-08 09:40:00,14.56,14.56,14.54,14.55,28000.0,14.56,14.56,14.54,14.55,28000.0
2013-03-08 09:50:00,14.55,14.59,14.55,14.57,48300.0,14.55,14.59,14.55,14.57,48300.0
2013-03-08 10:00:00,14.58,14.58,14.51,14.54,312200.0,14.58,14.58,14.51,14.54,312200.0
2013-03-08 10:10:00,14.54,14.55,14.49,14.51,40800.0,14.54,14.55,14.49,14.51,40800.0
2013-03-08 10:20:00,14.51,14.52,14.49,14.5,84000.0,14.51,14.52,14.49,14.5,84000.0
2013-03-08 10:30:00,14.51,14.52,14.49,14.5,161800.0,14.51,14.52,14.49,14.5,161800.0
2013-03-08 10:40:00,14.5,14.51,14.45,14.47,48000.0,14.5,14.51,14.45,14.47,48000.0
2013-03-08 10:50:00,14.48,14.52,14.48,14.5,37200.0,14.48,14.52,14.48,14.5,37200.0
2013-03-08 11:00:00,14.51,14.52,14.48,14.51,66800.0,14.51,14.52,14.48,14.51,66800.0
2013-03-08 11:10:00,14.51,14.51,14.47,14.47,95900.0,14.51,14.51,14.47,14.47,95900.0
2013-03-08 11:20:00,14.48,14.49,14.44,14.47,184500.0,14.48,14.49,14.44,14.47,184500.0
2013-03-08 11:30:00,14.47,14.49,14.46,14.47,129600.0,14.47,14.49,14.46,14.47,129600.0
2013-03-08 11:40:00,14.47,14.5,14.47,14.5,14600.0,14.47,14.5,14.47,14.5,14600.0
2013-03-08 11:50:00,14.5,14.5,14.49,14.5,8500.0,14.5,14.5,14.49,14.5,8500.0
2013-03-08 12:00:00,14.5,14.51,14.49,14.49,43800.0,14.5,14.51,14.49,14.49,43800.0
2013-03-08 12:10:00,14.49,14.5,14.48,14.49,32100.0,14.49,14.5,14.48,14.49,32100.0
2013-03-08 12:20:00,14.49,14.5,14.46,14.46,86200.0,14.49,14.5,14.46,14.46,86200.0
2013-03-08 12:30:00,14.47,14.48,14.46,14.46,38500.0,14.47,14.48,14.46,14.46,38500.0
2013-03-08 12:40:00,14.47,14.48,14.46,14.46,67100.0,14.47,14.48,14.46,14.46,67100.0
2013-03-08 12:50:00,14.46,14.48,14.46,14.48,31000.0,14.46,14.48,14.46,14.48,31000.0
2013-03-08 13:00:00,14.48,14.48,14.46,14.46,67800.0,14.48,14.48,14.46,14.46,67800.0
2013-03-08 13:10:00,14.46,14.47,14.45,14.46,64400.0,14.46,14.47,14.45,14.46,64400.0
2013-03-08 13:20:00,14.47,14.48,14.46,14.46,44100.0,14.47,14.48,14.46,14.46,44100.0
2013-03-08 13:30:00,14.47,14.48,14.45,14.46,84800.0,14.47,14.48,14.45,14.46,84800.0
2013-03-08 13:40:00,14.46,14.47,14.46,14.47,24300.0,14.46,14.47,14.46,14.47,24300.0
2013-03-08 13:50:00,14.47,14.47,14.46,14.47,16800.0,14.47,14.47,14.46,14.47,16800.0
2013-03-08 14:00:00,14.47,14.47,14.46,14.47,92900.0,14.47,14.47,14.46,14.47,92900.0
2013-03-08 14:10:00,14.47,14.47,14.46,14.47,34100.0,14.47,14.47,14.46,14.47,34100.0
2013-03-08 14:20:00,14.46,14.47,14.46,14.47,21700.0,14.46,14.47,14.46,14.47,21700.0
2013-03-08 14:30:00,14.47,14.48,14.46,14.47,41800.0,14.47,14.48,14.46,14.47,41800.0
2013-03-08 14:40:00,14.47,14.48,14.46,14.47,84100.0,14.47,14.48,14.46,14.47,84100.0
2013-03-08 14:50:00,14.46,14.47,14.43,14.44,222200.0,14.46,14.47,14.43,14.44,222200.0
2013-03-08 15:00:00,14.44,14.48,14.44,14.46,504400.0,14.44,14.48,14.44,14.46,504400.0
2013-03-08 15:10:00,14.46,14.48,14.45,14.47,143900.0,14.46,14.48,14.45,14.47,143900.0
2013-03-08 15:20:00,14.47,14.48,14.45,14.48,222200.0,14.47,14.48,14.45,14.48,222200.0
2013-03-08 15:30:00,14.48,14.51,14.47,14.5,351100.0,14.48,14.51,14.47,14.5,351100.0
2013-03-08 15:40:00,14.5,14.51,14.49,14.51,258500.0,14.5,14.51,14.49,14.51,258500.0
2013-03-08 15:50:00,14.51,14.51,14.48,14.48,117100.0,14.51,14.51,14.48,14.48,117100.0
2013-03-11 09:30:00,14.48,14.48,14.41,14.41,20400.0,14.48,14.48,14.41,14.41,20400.0
2013-03-11 09:40:00,14.41,14.44,14.38,14.44,24600.0,14.41,14.44,14.38,14.44,24600.0
2013-03-11 09:50:00,14.43,14.48,14.43,14.43,124400.0,14.43,14.48,14.43,14.43,124400.0
2013-03-11 10:00:00,14.44,14.46,14.43,14.44,131200.0,14.44,14.46,14.43,14.44,131200.0
2013-03-11 10:10:00,14.44,14.45,14.43,14.44,16900.0,14.44,14.45,14.43,14.44,16900.0
2013-03-11 10:20:00,14.43,14.45,14.4,14.43,96500.0,14.43,14.45,14.4,14.43,96500.0
2013-03-11 10:30:00,14.42,14.43,14.34,14.38,356600.0,14.42,14.43,14.34,14.38,356600.0
2013-03-11 10:40:00,14.38,14.43,14.38,14.42,59300.0,14.38,14.43,14.38,14.42,59300.0
2013-03-11 10:50:00,14.41,14.41,14.37,14.41,52900.0,14.41,14.41,14.37,14.41,52900.0
2013-03-11 11:00:00,14.41,14.45,14.4,14.44,39200.0,14.41,14.45,14.4,14.44,39200.0
2013-03-11 11:10:00,14.45,14.46,14.43,14.46,90900.0,14.45,14.46,14.43,14.46,90900.0
2013-03-11 11:20:00,14.45,14.46,14.44,14.45,60600.0,14.45,14.46,14.44,14.45,60600.0
2013-03-11 11:30:00,14.44,14.46,14.42,14.43,101100.0,14.44,14.46,14.42,14.43,101100.0
2013-03-11 11:40:00,14.43,14.47,14.43,14.47,296900.0,14.43,14.47,14.43,14.47,296900.0
2013-03-11 11:50:00,14.46,14.49,14.46,14.49,12200.0,14.46,14.49,14.46,14.49,12200.0
2013-03-11 12:00:00,14.49,14.51,14.48,14.51,22700.0,14.49,14.51,14.48,14.51,22700.0
2013-03-11 12:10:00,14.5,14.5,14.47,14.48,48500.0,14.5,14.5,14.47,14.48,48500.0
2013-03-11 12:20:00,14.47,14.48,14.45,14.46,46200.0,14.47,14.48,14.45,14.46,46200.0
2013-03-11 12:30:00,14.46,14.49,14.44,14.49,221700.0,14.46,14.49,14.44,14.49,221700.0
2013-03-11 12:40:00,14.49,14.52,14.48,14.5,57600.0,14.49,14.52,14.48,14.5,57600.0
2013-03-11 12:50:00,14.5,14.51,14.49,14.5,19700.0,14.5,14.51,14.49,14.5,19700.0
2013-03-11 13:00:00,14.51,14.54,14.5,14.53,27600.0,14.51,14.54,14.5,14.53,27600.0
2013-03-11 13:10:00,14.53,14.53,14.52,14.53,9900.0,14.53,14.53,14.52,14.53,9900.0
2013-03-11 13:20:00,14.52,14.53,14.51,14.52,58300.0,14.52,14.53,14.51,14.52,58300.0
2013-03-11 13:30:00,14.52,14.53,14.52,14.52,12000.0,14.52,14.53,14.52,14.52,12000.0
2013-03-11 13:40:00,14.53,14.54,14.51,14.52,82400.0,14.53,14.54,14.51,14.52,82400.0
2013-03-11 13:50:00,14.52,14.53,14.51,14.51,31300.0,14.52,14.53,14.51,14.51,31300.0
2013-03-11 14:00:00,14.52,14.52,14.51,14.52,10400.0,14.52,14.52,14.51,14.52,10400.0
2013-03-11 14:10:00,14.51,14.55,14.51,14.54,17300.0,14.51,14.55,14.51,14.54,17300.0
2013-03-11 14:20:00,14.54,14.54,14.52,14.52,25000.0,14.54,14.54,14.52,14.52,25000.0
2013-03-11 14:30:00,14.52,14.54,14.52,14.54,21800.0,14.52,14.54,14.52,14.54,21800.0
2013-03-11 14:40:00,14.54,14.59,14.53,14.58,112100.0,14.54,14.59,14.53,14.58,112100.0
2013-03-11 14:50:00,14.58,14.59,14.57,14.58,41000.0,14.58,14.59,14.57,14.58,41000.0
2013-03-11 15:00:00,14.59,14.6,14.58,14.6,54400.0,14.59,14.6,14.58,14.6,54400.0
2013-03-11 15:10:00,14.6,14.62,14.59,14.6,91000.0,14.6,14.62,14.59,14.6,91000.0
2013-03-11 15:20:00,14.61,14.61,14.56,14.56,56600.0,14.61,14.61,14.56,14.56,56600.0
2013-03-11 15:30:00,14.56,14.57,14.54,14.54,73600.0,14.56,14.57,14.54,14.54,73600.0
2013-03-11 15:40:00,14.55,14.58,14.54,14.58,96600.0,14.55,14.58,14.54,14.58,96600.0
2013-03-11 15:50:00,14.58,14.59,14.56,14.59,194400.0,14.58,14.59,14.56,14.59,194400.0
2013-03-12 09:30:00,14.09,14.24,13.86,13.95,377400.0,14.09,14.24,13.86,13.95,377400.0
2013-03-12 09:40:00,13.95,14.04,13.93,14.02,447800.0,13.95,14.04,13.93,14.02,447800.0
2013-03-12 09:50:00,14.02,14.1,14.01,14.08,472100.0,14.02,14.1,14.01,14.08,472100.0
2013-03-12 10:00:00,14.07,14.16,14.07,14.13,197300.0,14.07,14.16,14.07,14.13,197300.0
2013-03-12 10:10:00,14.14,14.18,14.13,14.14,155100.0,14.14,14.18,14.13,14.14,155100.0
2013-03-12 10:20:00,14.14,14.18,14.13,14.14,149400.0,14.14,14.18,14.13,14.14,149400.0
2013-03-12 10:30:00,14.14,14.16,14.13,14.13,111100.0,14.14,14.16,14.13,14.13,111100.0
2013-03-12 10:40:00,14.13,14.14,14.11,14.11,202900.0,14.13,14.14,14.11,14.11,202900.0
2013-03-12 10:50:00,14.11,14.13,14.07,14.09,122800.0,14.11,14.13,14.07,14.09,122800.0
2013-03-12 11:00:00,14.09,14.11,14.03,14.06,205200.0,14.09,14.11,14.03,14.06,205200.0
2013-03-12 11:10:00,14.06,14.15,14.06,14.13,121400.0,14.06,14.15,14.06,14.13,121400.0
2013-03-12 11:20:00,14.12,14.15,14.01,14.03,223700.0,14.12,14.15,14.01,14.03,223700.0
2013-03-12 11:30:00,14.03,14.11,14.02,14.11,235600.0,14.03,14.11,14.02,14.11,235600.0
2013-03-12 11:40:00,14.1,14.14,14.09,14.1,98800.0,14.1,14.14,14.09,14.1,98800.0
2013-03-12 11:50:00,14.11,14.19,14.11,14.14,108900.0,14.11,14.19,14.11,14.14,108900.0
2013-03-12 12:00:00,14.14,14.14,14.06,14.08,92100.0,14.14,14.14,14.06,14.08,92100.0
2013-03-12 12:10:00,14.09,14.11,14.08,14.1,53600.0,14.09,14.11,14.08,14.1,53600.0
2013-03-12 12:20:00,14.09,14.09,14.05,14.05,70800.0,14.09,14.09,14.05,14.05,70800.0
2013-03-12 12:30:00,14.06,14.07,14.05,14.06,41100.0,14.06,14.07,14.05,14.06,41100.0
2013-03-12 12:40:00,14.05,14.05,14.03,14.05,71600.0,14.05,14.05,14.03,14.05,71600.0
2013-03-12 12:50:00,14.05,14.1,14.04,14.09,80000.0,14.05,14.1,14.04,14.09,80000.0
2013-03-12 13:00:00,14.09,14.11,14.06,14.07,117900.0,14.09,14.11,14.06,14.07,117900.0
2013-03-12 13:10:00,14.06,14.07,14.06,14.07,7500.0,14.06,14.07,14.06,14.07,7500.0
2013-03-12 13:20:00,14.06,14.07,14.05,14.06,27500.0,14.06,14.07,14.05,14.06,27500.0
2013-03-12 13:30:00,14.05,14.06,14.05,14.05,14200.0,14.05,14.06,14.05,14.05,14200.0
2013-03-12 13:40:00,14.05,14.06,14.04,14.04,100300.0,14.05,14.06,14.04,14.04,100300.0
2013-03-12 13:50:00,14.04,14.05,13.95,13.95,106400.0,14.04,14.05,13.95,13.95,106400.0
2013-03-12 14:00:00,13.96,13.99,13.95,13.99,74800.0,13.96,13.99,13.95,13.99,74800.0
2013-03-12 14:10:00,13.99,13.99,13.93,13.96,107400.0,13.99,13.99,13.93,13.96,107400.0
2013-03-12 14:20:00,13.97,14.02,13.96,14.02,179700.0,13.97,14.02,13.96,14.02,179700.0
2013-03-12 14:30:00,14.02,14.04,14.02,14.04,44300.0,14.02,14.04,14.02,14.04,44300.0
2013-03-12 14:40:00,14.04,14.04,14.03,14.04,35500.0,14.04,14.04,14.03,14.04,35500.0
2013-03-12 14:50:00,14.04,14.05,14.01,14.05,98100.0,14.04,14.05,14.01,14.05,98100.0
2013-03-12 15:00:00,14.05,14.06,14.03,14.03,136400.0,14.05,14.06,14.03,14.03,136400.0
2013-03-12 15:10:00,14.03,14.09,14.03,14.08,107800.0,14.03,14.09,14.03,14.08,107800.0
2013-03-12 15:20:00,14.08,14.08,14.05,14.06,99800.0,14.08,14.08,14.05,14.06,99800.0
2013-03-12 15:30:00,14.06,14.09,14.05,14.09,314100.0,14.06,14.09,14.05,14.09,314100.0
2013-03-12 15:40:00,14.09,14.09,14.06,14.06,147600.0,14.09,14.09,14.06,14.06,147600.0
2013-03-12 15:50:00,14.06,14.07,14.03,14.06,356700.0,14.06,14.07,14.03,14.06,356700.0
2013-03-13 09:30:00,14.04,14.09,14.02,14.05,41200.0,14.04,14.09,14.02,14.05,41200.0
2013-03-13 09:40:00,14.04,14.07,13.99,14.06,162500.0,14.04,14.07,13.99,14.06,162500.0
2013-03-13 09:50:00,14.06,14.07,14.0,14.03,32400.0,14.06,14.07,14.0,14.03,32400.0
2013-03-13 10:00:00,14.03,14.03,13.99,14.02,50800.0,14.03,14.03,13.99,14.02,50800.0
2013-03-13 10:10:00,14.01,14.07,14.01,14.06,39200.0,14.01,14.07,14.01,14.06,39200.0
2013-03-13 10:20:00,14.06,14.09,14.06,14.09,21600.0,14.06,14.09,14.06,14.09,21600.0
2013-03-13 10:30:00,14.09,14.11,14.07,14.11,38400.0,14.09,14.11,14.07,14.11,38400.0
2013-03-13 10:40:00,14.12,14.12,14.1,14.12,10800.0,14.12,14.12,14.1,14.12,10800.0
2013-03-13 10:50:00,14.11,14.12,14.11,14.12,15100.0,14.11,14.12,14.11,14.12,15100.0
2013-03-13 11:00:00,14.12,14.12,14.11,14.11,12500.0,14.12,14.12,14.11,14.11,12500.0
2013-03-13 11:10:00,14.12,14.14,14.11,14.12,45300.0,14.12,14.14,14.11,14.12,45300.0
2013-03-13 11:20:00,14.12,14.12,14.05,14.06,179400.0,14.12,14.12,14.05,14.06,179400.0
2013-03-13 11:30:00,14.06,14.07,14.03,14.03,65000.0,14.06,14.07,14.03,14.03,65000.0
2013-03-13 11:40:00,14.03,14.04,13.99,14.0,62200.0,14.03,14.04,13.99,14.0,62200.0
2013-03-13 11:50:00,13.99,14.0,13.96,13.98,67900.0,13.99,14.0,13.96,13.98,67900.0
2013-03-13 12:00:00,13.97,14.05,13.97,14.05,37900.0,13.97,14.05,13.97,14.05,37900.0
2013-03-13 12:10:00,14.04,14.07,14.04,14.07,39200.0,14.04,14.07,14.04,14.07,39200.0
2013-03-13 12:20:00,14.07,14.08,14.06,14.06,74200.0,14.07,14.08,14.06,14.06,74200.0
2013-03-13 12:30:00,14.06,14.09,14.05,14.08,189900.0,14.06,14.09,14.05,14.08,189900.0
2013-03-13 12:40:00,14.08,14.09,14.07,14.09,104700.0,14.08,14.09,14.07,14.09,104700.0
2013-03-13 12:50:00,14.09,14.09,14.04,14.04,51100.0,14.09,14.09,14.04,14.04,51100.0
2013-03-13 13:00:00,14.04,14.05,14.01,14.02,145100.0,14.04,14.05,14.01,14.02,145100.0
2013-03-13 13:10:00,14.03,14.07,14.03,14.07,36100.0,14.03,14.07,14.03,14.07,36100.0
2013-03-13 13:20:00,14.07,14.07,14.06,14.07,28600.0,14.07,14.07,14.06,14.07,28600.0
2013-03-13 13:30:00,14.07,14.08,14.06,14.08,71000.0,14.07,14.08,14.06,14.08,71000.0
2013-03-13 13:40:00,14.08,14.09,14.07,14.09,86600.0,14.08,14.09,14.07,14.09,86600.0
2013-03-13 13:50:00,14.09,14.1,14.08,14.1,66600.0,14.09,14.1,14.08,14.1,66600.0
2013-03-13 14:00:00,14.1,14.12,14.09,14.09,111700.0,14.1,14.12,14.09,14.09,111700.0
2013-03-13 14:10:00,14.1,14.1,14.09,14.1,47400.0,14.1,14.1,14.09,14.1,47400.0
2013-03-13 14:20:00,14.1,14.1,14.06,14.09,115400.0,14.1,14.1,14.06,14.09,115400.0
2013-03-13 14:30:00,14.09,14.1,14.08,14.1,23100.0,14.09,14.1,14.08,14.1,23100.0
2013-03-13 14:40:00,14.1,14.11,14.09,14.11,32600.0,14.1,14.11,14.09,14.11,32600.0
2013-03-13 14:50:00,14.11,14.11,14.1,14.11,28400.0,14.11,14.11,14.1,14.11,28400.0
2013-03-13 15:00:00,14.1,14.11,14.06,14.06,84300.0,14.1,14.11,14.06,14.06,84300.0
2013-03-13 15:10:00,14.06,14.07,14.06,14.07,15900.0,14.06,14.07,14.06,14.07,15900.0
2013-03-13 15:20:00,14.07,14.07,14.06,14.07,69000.0,14.07,14.07,14.06,14.07,69000.0
2013-03-13 15:30:00,14.07,14.1,14.07,14.1,65800.0,14.07,14.1,14.07,14.1,65800.0
2013-03-13 15:40:00,14.1,14.1,14.09,14.09,60900.0,14.1,14.1,14.09,14.09,60900.0
2013-03-13 15:50:00,14.1,14.1,14.09,14.1,165700.0,14.1,14.1,14.09,14.1,165700.0
2013-03-14 09:30:00,14.1,14.18,14.08,14.13,70100.0,14.1,14.18,14.08,14.13,70100.0
2013-03-14 09:40:00,14.14,14.17,14.13,14.16,67800.0,14.14,14.17,14.13,14.16,67800.0
2013-03-14 09:50:00,14.17,14.2,14.14,14.19,67800.0,14.17,14.2,14.14,14.19,67800.0
2013-03-14 10:00:00,14.19,14.2,14.16,14.18,89200.0,14.19,14.2,14.16,14.18,89200.0
2013-03-14 10:10:00,14.17,14.18,14.14,14.15,204100.0,14.17,14.18,14.14,14.15,204100.0
2013-03-14 10:20:00,14.14,14.16,14.13,14.15,59900.0,14.14,14.16,14.13,14.15,59900.0
2013-03-14 10:30:00,14.15,14.16,14.12,14.13,195200.0,14.15,14.16,14.12,14.13,195200.0
2013-03-14 10:40:00,14.13,14.13,14.1,14.11,29600.0,14.13,14.13,14.1,14.11,29600.0
2013-03-14 10:50:00,14.11,14.12,14.09,14.1,101800.0,14.11,14.12,14.09,14.1,101800.0
2013-03-14 11:00:00,14.1,14.14,14.1,14.14,44700.0,14.1,14.14,14.1,14.14,44700.0
2013-03-14 11:10:00,14.14,14.14,14.11,14.12,27000.0,14.14,14.14,14.11,14.12,27000.0
2013-03-14 11:20:00,14.12,14.15,14.12,14.15,41300.0,14.12,14.15,14.12,14.15,41300.0
2013-03-14 11:30:00,14.15,14.15,14.13,14.13,153200.0,14.15,14.15,14.13,14.13,153200.0
2013-03-14 11:40:00,14.13,14.15,14.12,14.15,23400.0,14.13,14.15,14.12,14.15,23400.0
2013-03-14 11:50:00,14.14,14.15,14.11,14.11,29000.0,14.14,14.15,14.11,14.11,29000.0
2013-03-14 12:00:00,14.12,14.12,14.08,14.1,36800.0,14.12,14.12,14.08,14.1,36800.0
2013-03-14 12:10:00,14.1,14.1,14.09,14.1,6900.0,14.1,14.1,14.09,14.1,6900.0
2013-03-14 12:20:00,14.09,14.1,14.08,14.09,19700.0,14.09,14.1,14.08,14.09,19700.0
2013-03-14 12:30:00,14.09,14.1,14.08,14.1,38200.0,14.09,14.1,14.08,14.1,38200.0
2013-03-14 12:40:00,14.09,14.1,14.05,14.05,42700.0,14.09,14.1,14.05,14.05,42700.0
2013-03-14 12:50:00,14.05,14.07,14.05,14.06,16400.0,14.05,14.07,14.05,14.06,16400.0
2013-03-14 13:00:00,14.06,14.08,14.06,14.06,74400.0,14.06,14.08,14.06,14.06,74400.0
2013-03-14 13:10:00,14.06,14.06,14.03,14.04,46900.0,14.06,14.06,14.03,14.04,46900.0
2013-03-14 13:20:00,14.04,14.04,14.04,14.04,2100.0,14.04,14.04,14.04,14.04,2100.0
2013-03-14 13:30:00,14.04,14.05,14.02,14.05,66200.0,14.04,14.05,14.02,14.05,66200.0
2013-03-14 13:40:00,14.05,14.07,14.05,14.07,116200.0,14.05,14.07,14.05,14.07,116200.0
2013-03-14 13:50:00,14.07,14.07,14.06,14.06,11500.0,14.07,14.07,14.06,14.06,11500.0
2013-03-14 14:00:00,14.06,14.07,14.05,14.06,80100.0,14.06,14.07,14.05,14.06,80100.0
2013-03-14 14:10:00,14.06,14.07,14.05,14.06,40800.0,14.06,14.07,14.05,14.06,40800.0
2013-03-14 14:20:00,14.06,14.07,14.05,14.06,12700.0,14.06,14.07,14.05,14.06,12700.0
2013-03-14 14:30:00,14.07,14.07,14.06,14.07,7500.0,14.07,14.07,14.06,14.07,7500.0
2013-03-14 14:40:00,14.07,14.08,14.06,14.08,37400.0,14.07,14.08,14.06,14.08,37400.0
2013-03-14 14:50:00,14.08,14.09,14.07,14.08,23900.0,14.08,14.09,14.07,14.08,23900.0
2013-03-14 15:00:00,14.09,14.09,14.06,14.06,33900.0,14.09,14.09,14.06,14.06,33900.0
2013-03-14 15:10:00,14.07,14.07,14.05,14.06,34700.0,14.07,14.07,14.05,14.06,34700.0
2013-03-14 15:20:00,14.06,14.08,14.06,14.06,48000.0,14.06,14.08,14.06,14.06,48000.0
2013-03-14 15:30:00,14.07,14.08,14.07,14.08,23900.0,14.07,14.08,14.07,14.08,23900.0
2013-03-14 15:40:00,14.08,14.1,14.08,14.09,61900.0,14.08,14.1,14.08,14.09,61900.0
2013-03-14 15:50:00,14.09,14.11,14.08,14.1,197100.0,14.09,14.11,14.08,14.1,197100.0
2013-03-15 09:30:00,14.09,14.11,13.96,13.98,338500.0,14.09,14.11,13.96,13.98,338500.0
2013-03-15 09:40:00,13.98,14.0,13.98,14.0,11200.0,13.98,14.0,13.98,14.0,11200.0
2013-03-15 09:50:00,14.0,14.01,13.97,13.97,55600.0,14.0,14.01,13.97,13.97,55600.0
2013-03-15 10:00:00,13.97,13.97,13.93,13.95,33900.0,13.97,13.97,13.93,13.95,33900.0
2013-03-15 10:10:00,13.95,13.96,13.93,13.96,52400.0,13.95,13.96,13.93,13.96,52400.0
2013-03-15 10:20:00,13.96,13.96,13.95,13.95,28600.0,13.96,13.96,13.95,13.95,28600.0
2013-03-15 10:30:00,13.96,13.97,13.94,13.97,18300.0,13.96,13.97,13.94,13.97,18300.0
2013-03-15 10:40:00,13.97,13.98,13.96,13.96,24300.0,13.97,13.98,13.96,13.96,24300.0
2013-03-15 10:50:00,13.96,13.99,13.96,13.98,22100.0,13.96,13.99,13.96,13.98,22100.0
2013-03-15 11:00:00,13.98,13.99,13.97,13.98,19000.0,13.98,13.99,13.97,13.98,19000.0
2013-03-15 11:10:00,13.98,14.0,13.97,14.0,46500.0,13.98,14.0,13.97,14.0,46500.0
2013-03-15 11:20:00,14.0,14.01,13.99,14.0,50000.0,14.0,14.01,13.99,14.0,50000.0
2013-03-15 11:30:00,14.0,14.01,13.99,14.01,22100.0,14.0,14.01,13.99,14.01,22100.0
2013-03-15 11:40:00,14.0,14.0,13.95,13.96,69900.0,14.0,14.0,13.95,13.96,69900.0
2013-03-15 11:50:00,13.97,13.99,13.96,13.97,32700.0,13.97,13.99,13.96,13.97,32700.0
2013-03-15 12:00:00,13.97,13.98,13.95,13.96,24500.0,13.97,13.98,13.95,13.96,24500.0
2013-03-15 12:10:00,13.96,13.97,13.94,13.97,38900.0,13.96,13.97,13.94,13.97,38900.0
2013-03-15 12:20:00,13.97,13.97,13.96,13.96,5800.0,13.97,13.97,13.96,13.96,5800.0
2013-03-15 12:30:00,13.96,13.99,13.96,13.99,38900.0,13.96,13.99,13.96,13.99,38900.0
2013-03-15 12:40:00,13.99,13.99,13.98,13.99,3800.0,13.99,13.99,13.98,13.99,3800.0
2013-03-15 12:50:00,13.99,13.99,13.96,13.97,28500.0,13.99,13.99,13.96,13.97,28500.0
2013-03-15 13:00:00,13.97,13.97,13.96,13.97,7100.0,13.97,13.97,13.96,13.97,7100.0
2013-03-15 13:10:00,13.96,13.98,13.96,13.96,28700.0,13.96,13.98,13.96,13.96,28700.0
2013-03-15 13:20:00,13.96,13.96,13.94,13.96,66000.0,13.96,13.96,13.94,13.96,66000.0
2013-03-15 13:30:00,13.96,13.97,13.96,13.96,16900.0,13.96,13.97,13.96,13.96,16900.0
2013-03-15 13:40:00,13.96,13.98,13.96,13.97,31700.0,13.96,13.98,13.96,13.97,31700.0
2013-03-15 13:50:00,13.96,13.96,13.95,13.95,36000.0,13.96,13.96,13.95,13.95,36000.0
2013-03-15 14:00:00,13.95,13.96,13.95,13.95,23900.0,13.95,13.96,13.95,13.95,23900.0
2013-03-15 14:10:00,13.95,13.96,13.95,13.96,5000.0,13.95,13.96,13.95,13.96,5000.0
2013-03-15 14:20:00,13.95,13.96,13.92,13.92,63800.0,13.95,13.96,13.92,13.92,63800.0
2013-03-15 14:30:00,13.93,13.94,13.91,13.92,76000.0,13.93,13.94,13.91,13.92,76000.0
2013-03-15 14:40:00,13.91,13.92,13.89,13.89,29100.0,13.91,13.92,13.89,13.89,29100.0
2013-03-15 14:50:00,13.89,13.9,13.88,13.88,32900.0,13.89,13.9,13.88,13.88,32900.0
2013-03-15 15:00:00,13.88,13.89,13.85,13.88,73700.0,13.88,13.89,13.85,13.88,73700.0
2013-03-15 15:10:00,13.87,13.88,13.86,13.87,37500.0,13.87,13.88,13.86,13.87,37500.0
2013-03-15 15:20:00,13.86,13.87,13.86,13.87,43700.0,13.86,13.87,13.86,13.87,43700.0
2013-03-15 15:30:00,13.87,13.91,13.86,13.91,151500.0,13.87,13.91,13.86,13.91,151500.0
2013-03-15 15:40:00,13.91,13.92,13.9,13.9,63900.0,13.91,13.92,13.9,13.9,63900.0
2013-03-15 15:50:00,13.91,13.94,13.89,13.92,353400.0,13.91,13.94,13.89,13.92,353400.0
2013-03-18 09:30:00,13.69,13.84,12.57,13.71,457000.0,13.69,13.84,12.57,13.71,457000.0
2013-03-18 09:40:00,13.71,13.78,13.71,13.76,93900.0,13.71,13.78,13.71,13.76,93900.0
2013-03-18 09:50:00,13.76,13.77,13.74,13.77,24600.0,13.76,13.77,13.74,13.77,24600.0
2013-03-18 10:00:00,13.76,13.78,13.74,13.74,55500.0,13.76,13.78,13.74,13.74,55500.0
2013-03-18 10:10:00,13.74,13.76,13.73,13.75,95800.0,13.74,13.76,13.73,13.75,95800.0
2013-03-18 10:20:00,13.75,13.75,13.71,13.72,167400.0,13.75,13.75,13.71,13.72,167400.0
2013-03-18 10:30:00,13.72,13.74,13.67,13.67,324500.0,13.72,13.74,13.67,13.67,324500.0
2013-03-18 10:40:00,13.67,13.7,13.63,13.63,196900.0,13.67,13.7,13.63,13.63,196900.0
2013-03-18 10:50:00,13.63,13.71,13.63,13.67,152600.0,13.63,13.71,13.63,13.67,152600.0
2013-03-18 11:00:00,13.66,13.7,13.66,13.7,67800.0,13.66,13.7,13.66,13.7,67800.0
2013-03-18 11:10:00,13.69,13.7,13.67,13.68,42400.0,13.69,13.7,13.67,13.68,42400.0
2013-03-18 11:20:00,13.69,13.7,13.68,13.7,54800.0,13.69,13.7,13.68,13.7,54800.0
2013-03-18 11:30:00,13.7,13.7,13.69,13.69,61200.0,13.7,13.7,13.69,13.69,61200.0
2013-03-18 11:40:00,13.7,13.73,13.69,13.73,71800.0,13.7,13.73,13.69,13.73,71800.0
2013-03-18 11:50:00,13.73,13.75,13.73,13.75,41500.0,13.73,13.75,13.73,13.75,41500.0
2013-03-18 12:00:00,13.75,13.76,13.73,13.73,84700.0,13.75,13.76,13.73,13.73,84700.0
2013-03-18 12:10:00,13.73,13.76,13.73,13.74,72800.0,13.73,13.76,13.73,13.74,72800.0
2013-03-18 12:20:00,13.75,13.75,13.73,13.74,27500.0,13.75,13.75,13.73,13.74,27500.0
2013-03-18 12:30:00,13.75,13.75,13.74,13.75,44100.0,13.75,13.75,13.74,13.75,44100.0
2013-03-18 12:40:00,13.75,13.75,13.74,13.75,33100.0,13.75,13.75,13.74,13.75,33100.0
2013-03-18 12:50:00,13.73,13.74,13.7,13.7,69400.0,13.73,13.74,13.7,13.7,69400.0
2013-03-18 13:00:00,13.69,13.7,13.69,13.7,47000.0,13.69,13.7,13.69,13.7,47000.0
2013-03-18 13:10:00,13.69,13.7,13.69,13.7,90700.0,13.69,13.7,13.69,13.7,90700.0
2013-03-18 13:20:00,13.69,13.7,13.64,13.64,48200.0,13.69,13.7,13.64,13.64,48200.0
2013-03-18 13:30:00,13.64,13.65,13.61,13.62,138500.0,13.64,13.65,13.61,13.62,138500.0
2013-03-18 13:40:00,13.62,13.64,13.61,13.62,141400.0,13.62,13.64,13.61,13.62,141400.0
2013-03-18 13:50:00,13.62,13.62,13.56,13.56,158800.0,13.62,13.62,13.56,13.56,158800.0
2013-03-18 14:00:00,13.56,13.59,13.54,13.59,211200.0,13.56,13.59,13.54,13.59,211200.0
2013-03-18 14:10:00,13.58,13.63,13.58,13.59,109600.0,13.58,13.63,13.58,13.59,109600.0
2013-03-18 14:20:00,13.6,13.61,13.59,13.61,39900.0,13.6,13.61,13.59,13.61,39900.0
2013-03-18 14:30:00,13.61,13.62,13.59,13.59,77000.0,13.61,13.62,13.59,13.59,77000.0
2013-03-18 14:40:00,13.6,13.6,13.59,13.6,27500.0,13.6,13.6,13.59,13.6,27500.0
2013-03-18 14:50:00,13.6,13.6,13.57,13.58,106600.0,13.6,13.6,13.57,13.58,106600.0
2013-03-18 15:00:00,13.58,13.59,13.57,13.59,70700.0,13.58,13.59,13.57,13.59,70700.0
2013-03-18 15:10:00,13.59,13.59,13.55,13.57,130500.0,13.59,13.59,13.55,13.57,130500.0
2013-03-18 15:20:00,13.57,13.59,13.54,13.55,126300.0,13.57,13.59,13.54,13.55,126300.0
2013-03-18 15:30:00,13.54,13.55,13.54,13.55,48100.0,13.54,13.55,13.54,13.55,48100.0
2013-03-18 15:40:00,13.55,13.55,13.52,13.52,224600.0,13.55,13.55,13.52,13.52,224600.0
2013-03-18 15:50:00,13.53,13.61,13.53,13.59,491400.0,13.53,13.61,13.53,13.59,491400.0
2013-03-19 09:30:00,13.61,13.63,13.54,13.55,76000.0,13.61,13.63,13.54,13.55,76000.0
2013-03-19 09:40:00,13.54,13.59,13.52,13.56,37500.0,13.54,13.59,13.52,13.56,37500.0
2013-03-19 09:50:00,13.57,13.58,13.52,13.54,58600.0,13.57,13.58,13.52,13.54,58600.0
2013-03-19 10:00:00,13.54,13.57,13.5,13.51,200600.0,13.54,13.57,13.5,13.51,200600.0
2013-03-19 10:10:00,13.51,13.52,13.47,13.5,82600.0,13.51,13.52,13.47,13.5,82600.0
2013-03-19 10:20:00,13.49,13.5,13.43,13.47,122900.0,13.49,13.5,13.43,13.47,122900.0
2013-03-19 10:30:00,13.47,13.51,13.47,13.5,179600.0,13.47,13.51,13.47,13.5,179600.0
2013-03-19 10:40:00,13.5,13.5,13.47,13.49,109500.0,13.5,13.5,13.47,13.49,109500.0
2013-03-19 10:50:00,13.5,13.51,13.49,13.5,76200.0,13.5,13.51,13.49,13.5,76200.0
2013-03-19 11:00:00,13.5,13.51,13.49,13.49,90700.0,13.5,13.51,13.49,13.49,90700.0
2013-03-19 11:10:00,13.49,13.5,13.49,13.5,52600.0,13.49,13.5,13.49,13.5,52600.0
2013-03-19 11:20:00,13.5,13.5,13.49,13.5,20400.0,13.5,13.5,13.49,13.5,20400.0
2013-03-19 11:30:00,13.5,13.5,13.49,13.5,74400.0,13.5,13.5,13.49,13.5,74400.0
2013-03-19 11:40:00,13.5,13.5,13.43,13.43,81000.0,13.5,13.5,13.43,13.43,81000.0
2013-03-19 11:50:00,13.44,13.44,13.36,13.38,122900.0,13.44,13.44,13.36,13.38,122900.0
2013-03-19 12:00:00,13.39,13.41,13.38,13.4,57500.0,13.39,13.41,13.38,13.4,57500.0
2013-03-19 12:10:00,13.41,13.41,13.38,13.39,64500.0,13.41,13.41,13.38,13.39,64500.0
2013-03-19 12:20:00,13.39,13.42,13.38,13.4,151600.0,13.39,13.42,13.38,13.4,151600.0
2013-03-19 12:30:00,13.4,13.41,13.38,13.41,71200.0,13.4,13.41,13.38,13.41,71200.0
2013-03-19 12:40:00,13.4,13.45,13.4,13.45,40200.0,13.4,13.45,13.4,13.45,40200.0
2013-03-19 12:50:00,13.45,13.46,13.4,13.4,107800.0,13.45,13.46,13.4,13.4,107800.0
2013-03-19 13:00:00,13.4,13.41,13.4,13.41,13900.0,13.4,13.41,13.4,13.41,13900.0
2013-03-19 13:10:00,13.41,13.42,13.39,13.39,50900.0,13.41,13.42,13.39,13.39,50900.0
2013-03-19 13:20:00,13.39,13.42,13.38,13.42,71900.0,13.39,13.42,13.38,13.42,71900.0
2013-03-19 13:30:00,13.41,13.42,13.33,13.34,199800.0,13.41,13.42,13.33,13.34,199800.0
2013-03-19 13:40:00,13.34,13.37,13.34,13.37,22700.0,13.34,13.37,13.34,13.37,22700.0
2013-03-19 13:50:00,13.37,13.42,13.37,13.42,14800.0,13.37,13.42,13.37,13.42,14800.0
2013-03-19 14:00:00,13.42,13.44,13.41,13.43,69100.0,13.42,13.44,13.41,13.43,69100.0
2013-03-19 14:10:00,13.43,13.43,13.33,13.33,92200.0,13.43,13.43,13.33,13.33,92200.0
2013-03-19 14:20:00,13.33,13.33,13.28,13.29,257300.0,13.33,13.33,13.28,13.29,257300.0
2013-03-19 14:30:00,13.29,13.31,13.27,13.31,203300.0,13.29,13.31,13.27,13.31,203300.0
2013-03-19 14:40:00,13.31,13.31,13.25,13.29,223200.0,13.31,13.31,13.25,13.29,223200.0
2013-03-19 14:50:00,13.3,13.3,13.26,13.27,141900.0,13.3,13.3,13.26,13.27,141900.0
2013-03-19 15:00:00,13.27,13.3,13.26,13.27,217100.0,13.27,13.3,13.26,13.27,217100.0
2013-03-19 15:10:00,13.28,13.3,13.26,13.27,446400.0,13.28,13.3,13.26,13.27,446400.0
2013-03-19 15:20:00,13.28,13.28,13.23,13.28,414000.0,13.28,13.28,13.23,13.28,414000.0
2013-03-19 15:30:00,13.28,13.3,13.27,13.29,260500.0,13.28,13.3,13.27,13.29,260500.0
2013-03-19 15:40:00,13.29,13.29,13.28,13.28,110100.0,13.29,13.29,13.28,13.28,110100.0
2013-03-19 15:50:00,13.29,13.38,13.29,13.37,426600.0,13.29,13.38,13.29,13.37,426600.0
2013-03-20 09:30:00,13.47,13.56,13.47,13.52,60200.0,13.47,13.56,13.47,13.52,60200.0
2013-03-20 09:40:00,13.52,13.53,13.39,13.4,41100.0,13.52,13.53,13.39,13.4,41100.0
2013-03-20 09:50:00,13.39,13.43,13.39,13.4,62100.0,13.39,13.43,13.39,13.4,62100.0
2013-03-20 10:00:00,13.4,13.45,13.39,13.44,85400.0,13.4,13.45,13.39,13.44,85400.0
2013-03-20 10:10:00,13.45,13.5,13.45,13.45,56600.0,13.45,13.5,13.45,13.45,56600.0
2013-03-20 10:20:00,13.46,13.46,13.43,13.43,14600.0,13.46,13.46,13.43,13.43,14600.0
2013-03-20 10:30:00,13.43,13.45,13.4,13.41,39700.0,13.43,13.45,13.4,13.41,39700.0
2013-03-20 10:40:00,13.41,13.42,13.4,13.42,114900.0,13.41,13.42,13.4,13.42,114900.0
2013-03-20 10:50:00,13.42,13.45,13.4,13.45,49100.0,13.42,13.45,13.4,13.45,49100.0
2013-03-20 11:00:00,13.45,13.45,13.44,13.44,35100.0,13.45,13.45,13.44,13.44,35100.0
2013-03-20 11:10:00,13.44,13.45,13.4,13.4,100600.0,13.44,13.45,13.4,13.4,100600.0
2013-03-20 11:20:00,13.4,13.42,13.4,13.42,3400.0,13.4,13.42,13.4,13.42,3400.0
2013-03-20 11:30:00,13.42,13.44,13.42,13.44,14400.0,13.42,13.44,13.42,13.44,14400.0
2013-03-20 11:40:00,13.44,13.44,13.41,13.42,25300.0,13.44,13.44,13.41,13.42,25300.0
2013-03-20 11:50:00,13.41,13.43,13.39,13.4,32300.0,13.41,13.43,13.39,13.4,32300.0
2013-03-20 12:00:00,13.4,13.4,13.36,13.38,21800.0,13.4,13.4,13.36,13.38,21800.0
2013-03-20 12:10:00,13.38,13.41,13.38,13.4,116200.0,13.38,13.41,13.38,13.4,116200.0
2013-03-20 12:20:00,13.4,13.41,13.39,13.41,59600.0,13.4,13.41,13.39,13.41,59600.0
2013-03-20 12:30:00,13.41,13.41,13.39,13.4,85700.0,13.41,13.41,13.39,13.4,85700.0
2013-03-20 12:40:00,13.4,13.42,13.39,13.42,78800.0,13.4,13.42,13.39,13.42,78800.0
2013-03-20 12:50:00,13.42,13.42,13.39,13.4,32100.0,13.42,13.42,13.39,13.4,32100.0
2013-03-20 13:00:00,13.4,13.4,13.39,13.4,19600.0,13.4,13.4,13.39,13.4,19600.0
2013-03-20 13:10:00,13.4,13.4,13.39,13.4,5200.0,13.4,13.4,13.39,13.4,5200.0
2013-03-20 13:20:00,13.4,13.4,13.39,13.4,33100.0,13.4,13.4,13.39,13.4,33100.0
2013-03-20 13:30:00,13.4,13.4,13.32,13.34,138600.0,13.4,13.4,13.32,13.34,138600.0
2013-03-20 13:40:00,13.33,13.35,13.33,13.34,142900.0,13.33,13.35,13.33,13.34,142900.0
2013-03-20 13:50:00,13.34,13.36,13.33,13.34,47700.0,13.34,13.36,13.33,13.34,47700.0
2013-03-20 14:00:00,13.34,13.41,13.34,13.38,88800.0,13.34,13.41,13.34,13.38,88800.0
2013-03-20 14:10:00,13.37,13.42,13.37,13.4,26000.0,13.37,13.42,13.37,13.4,26000.0
2013-03-20 14:20:00,13.41,13.45,13.4,13.42,42500.0,13.41,13.45,13.4,13.42,42500.0
2013-03-20 14:30:00,13.42,13.45,13.41,13.43,64800.0,13.42,13.45,13.41,13.43,64800.0
2013-03-20 14:40:00,13.44,13.45,13.41,13.42,74400.0,13.44,13.45,13.41,13.42,74400.0
2013-03-20 14:50:00,13.42,13.44,13.41,13.42,39200.0,13.42,13.44,13.41,13.42,39200.0
2013-03-20 15:00:00,13.42,13.42,13.41,13.42,26100.0,13.42,13.42,13.41,13.42,26100.0
2013-03-20 15:10:00,13.42,13.42,13.41,13.41,16000.0,13.42,13.42,13.41,13.41,16000.0
2013-03-20 15:20:00,13.41,13.42,13.38,13.39,52400.0,13.41,13.42,13.38,13.39,52400.0
2013-03-20 15:30:00,13.39,13.4,13.39,13.4,36400.0,13.39,13.4,13.39,13.4,36400.0
2013-03-20 15:40:00,13.39,13.4,13.39,13.4,140900.0,13.39,13.4,13.39,13.4,140900.0
2013-03-20 15:50:00,13.4,13.4,13.37,13.4,286700.0,13.4,13.4,13.37,13.4,286700.0
2013-03-21 09:30:00,13.29,13.3,13.22,13.27,54800.0,13.29,13.3,13.22,13.27,54800.0
2013-03-21 09:40:00,13.28,13.36,13.28,13.36,47800.0,13.28,13.36,13.28,13.36,47800.0
2013-03-21 09:50:00,13.36,13.4,13.36,13.4,50700.0,13.36,13.4,13.36,13.4,50700.0
2013-03-21 10:00:00,13.39,13.4,13.38,13.4,98600.0,13.39,13.4,13.38,13.4,98600.0
2013-03-21 10:10:00,13.4,13.4,13.32,13.34,59700.0,13.4,13.4,13.32,13.34,59700.0
2013-03-21 10:20:00,13.34,13.36,13.33,13.35,29000.0,13.34,13.36,13.33,13.35,29000.0
2013-03-21 10:30:00,13.35,13.36,13.33,13.33,35300.0,13.35,13.36,13.33,13.33,35300.0
2013-03-21 10:40:00,13.32,13.36,13.3,13.3,40600.0,13.32,13.36,13.3,13.3,40600.0
2013-03-21 10:50:00,13.3,13.32,13.3,13.31,45400.0,13.3,13.32,13.3,13.31,45400.0
2013-03-21 11:00:00,13.31,13.35,13.3,13.35,82000.0,13.31,13.35,13.3,13.35,82000.0
2013-03-21 11:10:00,13.34,13.39,13.34,13.39,32200.0,13.34,13.39,13.34,13.39,32200.0
2013-03-21 11:20:00,13.39,13.4,13.38,13.4,26700.0,13.39,13.4,13.38,13.4,26700.0
2013-03-21 11:30:00,13.4,13.4,13.39,13.39,23100.0,13.4,13.4,13.39,13.39,23100.0
2013-03-21 11:40:00,13.4,13.4,13.39,13.39,26000.0,13.4,13.4,13.39,13.39,26000.0
2013-03-21 11:50:00,13.4,13.4,13.37,13.38,36600.0,13.4,13.4,13.37,13.38,36600.0
2013-03-21 12:00:00,13.38,13.38,13.37,13.37,8200.0,13.38,13.38,13.37,13.37,8200.0
2013-03-21 12:10:00,13.37,13.38,13.37,13.38,24200.0,13.37,13.38,13.37,13.38,24200.0
2013-03-21 12:20:00,13.37,13.38,13.35,13.36,17400.0,13.37,13.38,13.35,13.36,17400.0
2013-03-21 12:30:00,13.36,13.37,13.36,13.37,11200.0,13.36,13.37,13.36,13.37,11200.0
2013-03-21 12:40:00,13.37,13.38,13.37,13.37,12100.0,13.37,13.38,13.37,13.37,12100.0
2013-03-21 12:50:00,13.36,13.39,13.36,13.37,79200.0,13.36,13.39,13.36,13.37,79200.0
2013-03-21 13:00:00,13.38,13.4,13.37,13.4,100000.0,13.38,13.4,13.37,13.4,100000.0
2013-03-21 13:10:00,13.4,13.4,13.34,13.34,28900.0,13.4,13.4,13.34,13.34,28900.0
2013-03-21 13:20:00,13.34,13.35,13.31,13.33,52700.0,13.34,13.35,13.31,13.33,52700.0
2013-03-21 13:30:00,13.34,13.36,13.33,13.36,23700.0,13.34,13.36,13.33,13.36,23700.0
2013-03-21 13:40:00,13.36,13.37,13.34,13.35,128300.0,13.36,13.37,13.34,13.35,128300.0
2013-03-21 13:50:00,13.35,13.36,13.35,13.36,44800.0,13.35,13.36,13.35,13.36,44800.0
2013-03-21 14:00:00,13.36,13.39,13.34,13.39,106200.0,13.36,13.39,13.34,13.39,106200.0
2013-03-21 14:10:00,13.39,13.41,13.38,13.38,66500.0,13.39,13.41,13.38,13.38,66500.0
2013-03-21 14:20:00,13.38,13.39,13.37,13.39,10600.0,13.38,13.39,13.37,13.39,10600.0
2013-03-21 14:30:00,13.39,13.4,13.38,13.39,37300.0,13.39,13.4,13.38,13.39,37300.0
2013-03-21 14:40:00,13.39,13.41,13.39,13.4,29700.0,13.39,13.41,13.39,13.4,29700.0
2013-03-21 14:50:00,13.4,13.4,13.39,13.4,9900.0,13.4,13.4,13.39,13.4,9900.0
2013-03-21 15:00:00,13.39,13.41,13.39,13.41,27400.0,13.39,13.41,13.39,13.41,27400.0
2013-03-21 15:10:00,13.41,13.41,13.38,13.38,33700.0,13.41,13.41,13.38,13.38,33700.0
2013-03-21 15:20:00,13.38,13.41,13.38,13.4,73700.0,13.38,13.41,13.38,13.4,73700.0
2013-03-21 15:30:00,13.41,13.41,13.4,13.4,55400.0,13.41,13.41,13.4,13.4,55400.0
2013-03-21 15:40:00,13.41,13.42,13.37,13.37,118200.0,13.41,13.42,13.37,13.37,118200.0
2013-03-21 15:50:00,13.38,13.38,13.36,13.36,141300.0,13.38,13.38,13.36,13.36,141300.0
2013-03-22 09:30:00,13.36,13.46,13.15,13.3,157100.0,13.36,13.46,13.15,13.3,157100.0
2013-03-22 09:40:00,13.3,13.33,13.29,13.32,67900.0,13.3,13.33,13.29,13.32,67900.0
2013-03-22 09:50:00,13.33,13.33,13.24,13.28,76400.0,13.33,13.33,13.24,13.28,76400.0
2013-03-22 10:00:00,13.28,13.3,13.24,13.25,75200.0,13.28,13.3,13.24,13.25,75200.0
2013-03-22 10:10:00,13.26,13.26,13.24,13.26,28700.0,13.26,13.26,13.24,13.26,28700.0
2013-03-22 10:20:00,13.26,13.26,13.19,13.21,119500.0,13.26,13.26,13.19,13.21,119500.0
2013-03-22 10:30:00,13.21,13.21,13.19,13.19,58200.0,13.21,13.21,13.19,13.19,58200.0
2013-03-22 10:40:00,13.2,13.27,13.18,13.26,192700.0,13.2,13.27,13.18,13.26,192700.0
2013-03-22 10:50:00,13.26,13.28,13.25,13.28,56600.0,13.26,13.28,13.25,13.28,56600.0
2013-03-22 11:00:00,13.28,13.29,13.25,13.26,138800.0,13.28,13.29,13.25,13.26,138800.0
2013-03-22 11:10:00,13.26,13.27,13.24,13.25,40600.0,13.26,13.27,13.24,13.25,40600.0
2013-03-22 11:20:00,13.25,13.26,13.23,13.23,69600.0,13.25,13.26,13.23,13.23,69600.0
2013-03-22 11:30:00,13.23,13.24,13.22,13.24,29600.0,13.23,13.24,13.22,13.24,29600.0
2013-03-22 11:40:00,13.24,13.26,13.22,13.26,62200.0,13.24,13.26,13.22,13.26,62200.0
2013-03-22 11:50:00,13.26,13.29,13.25,13.29,65700.0,13.26,13.29,13.25,13.29,65700.0
2013-03-22 12:00:00,13.29,13.29,13.28,13.29,8200.0,13.29,13.29,13.28,13.29,8200.0
2013-03-22 12:10:00,13.29,13.3,13.27,13.29,37300.0,13.29,13.3,13.27,13.29,37300.0
2013-03-22 12:20:00,13.3,13.3,13.29,13.3,10600.0,13.3,13.3,13.29,13.3,10600.0
2013-03-22 12:30:00,13.29,13.3,13.28,13.29,63600.0,13.29,13.3,13.28,13.29,63600.0
2013-03-22 12:40:00,13.29,13.3,13.27,13.29,56700.0,13.29,13.3,13.27,13.29,56700.0
2013-03-22 12:50:00,13.29,13.35,13.29,13.35,38000.0,13.29,13.35,13.29,13.35,38000.0
2013-03-22 13:00:00,13.35,13.37,13.34,13.37,61800.0,13.35,13.37,13.34,13.37,61800.0
2013-03-22 13:10:00,13.37,13.37,13.36,13.37,25400.0,13.37,13.37,13.36,13.37,25400.0
2013-03-22 13:20:00,13.38,13.39,13.37,13.39,29900.0,13.38,13.39,13.37,13.39,29900.0
2013-03-22 13:30:00,13.39,13.42,13.37,13.38,46600.0,13.39,13.42,13.37,13.38,46600.0
2013-03-22 13:40:00,13.38,13.38,13.37,13.38,16800.0,13.38,13.38,13.37,13.38,16800.0
2013-03-22 13:50:00,13.38,13.38,13.36,13.37,46400.0,13.38,13.38,13.36,13.37,46400.0
2013-03-22 14:00:00,13.37,13.38,13.37,13.38,37400.0,13.37,13.38,13.37,13.38,37400.0
2013-03-22 14:10:00,13.38,13.4,13.38,13.4,45000.0,13.38,13.4,13.38,13.4,45000.0
2013-03-22 14:20:00,13.4,13.4,13.38,13.39,35500.0,13.4,13.4,13.38,13.39,35500.0
2013-03-22 14:30:00,13.38,13.39,13.35,13.36,33600.0,13.38,13.39,13.35,13.36,33600.0
2013-03-22 14:40:00,13.36,13.36,13.31,13.31,57600.0,13.36,13.36,13.31,13.31,57600.0
2013-03-22 14:50:00,13.32,13.32,13.3,13.31,19600.0,13.32,13.32,13.3,13.31,19600.0
2013-03-22 15:00:00,13.31,13.32,13.29,13.31,61000.0,13.31,13.32,13.29,13.31,61000.0
2013-03-22 15:10:00,13.31,13.31,13.29,13.29,52600.0,13.31,13.31,13.29,13.29,52600.0
2013-03-22 15:20:00,13.29,13.33,13.28,13.3,70700.0,13.29,13.33,13.28,13.3,70700.0
2013-03-22 15:30:00,13.31,13.31,13.3,13.31,61700.0,13.31,13.31,13.3,13.31,61700.0
2013-03-22 15:40:00,13.3,13.33,13.29,13.29,134300.0,13.3,13.33,13.29,13.29,134300.0
2013-03-22 15:50:00,13.3,13.33,13.28,13.32,249400.0,13.3,13.33,13.28,13.32,249400.0
2013-03-25 09:30:00,13.39,13.43,13.24,13.42,98500.0,13.39,13.43,13.24,13.42,98500.0
2013-03-25 09:40:00,13.42,13.49,13.41,13.47,103800.0,13.42,13.49,13.41,13.47,103800.0
2013-03-25 09:50:00,13.47,13.48,13.41,13.41,58800.0,13.47,13.48,13.41,13.41,58800.0
2013-03-25 10:00:00,13.42,13.46,13.41,13.45,32000.0,13.42,13.46,13.41,13.45,32000.0
2013-03-25 10:10:00,13.44,13.45,13.42,13.43,50500.0,13.44,13.45,13.42,13.43,50500.0
2013-03-25 10:20:00,13.44,13.44,13.33,13.35,50500.0,13.44,13.44,13.33,13.35,50500.0
2013-03-25 10:30:00,13.35,13.36,13.32,13.32,65100.0,13.35,13.36,13.32,13.32,65100.0
2013-03-25 10:40:00,13.33,13.35,13.33,13.34,80900.0,13.33,13.35,13.33,13.34,80900.0
2013-03-25 10:50:00,13.33,13.35,13.3,13.32,51100.0,13.33,13.35,13.3,13.32,51100.0
2013-03-25 11:00:00,13.31,13.32,13.29,13.31,70300.0,13.31,13.32,13.29,13.31,70300.0
2013-03-25 11:10:00,13.31,13.36,13.31,13.36,208900.0,13.31,13.36,13.31,13.36,208900.0
2013-03-25 11:20:00,13.36,13.37,13.35,13.36,42600.0,13.36,13.37,13.35,13.36,42600.0
2013-03-25 11:30:00,13.36,13.39,13.35,13.39,62700.0,13.36,13.39,13.35,13.39,62700.0
2013-03-25 11:40:00,13.39,13.41,13.38,13.41,46300.0,13.39,13.41,13.38,13.41,46300.0
2013-03-25 11:50:00,13.42,13.42,13.4,13.4,38900.0,13.42,13.42,13.4,13.4,38900.0
2013-03-25 12:00:00,13.4,13.41,13.4,13.41,6200.0,13.4,13.41,13.4,13.41,6200.0
2013-03-25 12:10:00,13.41,13.46,13.4,13.45,191700.0,13.41,13.46,13.4,13.45,191700.0
2013-03-25 12:20:00,13.45,13.47,13.44,13.45,157300.0,13.45,13.47,13.44,13.45,157300.0
2013-03-25 12:30:00,13.45,13.46,13.44,13.45,62200.0,13.45,13.46,13.44,13.45,62200.0
2013-03-25 12:40:00,13.44,13.47,13.44,13.47,34500.0,13.44,13.47,13.44,13.47,34500.0
2013-03-25 12:50:00,13.47,13.48,13.44,13.48,98500.0,13.47,13.48,13.44,13.48,98500.0
2013-03-25 13:00:00,13.47,13.48,13.45,13.45,103300.0,13.47,13.48,13.45,13.45,103300.0
2013-03-25 13:10:00,13.46,13.47,13.44,13.46,79100.0,13.46,13.47,13.44,13.46,79100.0
2013-03-25 13:20:00,13.46,13.49,13.46,13.49,26400.0,13.46,13.49,13.46,13.49,26400.0
2013-03-25 13:30:00,13.49,13.49,13.48,13.48,59000.0,13.49,13.49,13.48,13.48,59000.0
2013-03-25 13:40:00,13.48,13.59,13.48,13.54,1007800.0,13.48,13.59,13.48,13.54,1007800.0
2013-03-25 13:50:00,13.54,13.62,13.54,13.62,110100.0,13.54,13.62,13.54,13.62,110100.0
2013-03-25 14:00:00,13.62,13.63,13.61,13.61,108700.0,13.62,13.63,13.61,13.61,108700.0
2013-03-25 14:10:00,13.62,13.67,13.62,13.67,130800.0,13.62,13.67,13.62,13.67,130800.0
2013-03-25 14:20:00,13.66,13.67,13.64,13.64,113700.0,13.66,13.67,13.64,13.64,113700.0
2013-03-25 14:30:00,13.65,13.65,13.63,13.63,66800.0,13.65,13.65,13.63,13.63,66800.0
2013-03-25 14:40:00,13.63,13.66,13.63,13.66,85600.0,13.63,13.66,13.63,13.66,85600.0
2013-03-25 14:50:00,13.66,13.71,13.65,13.68,358500.0,13.66,13.71,13.65,13.68,358500.0
2013-03-25 15:00:00,13.68,13.68,13.63,13.65,129200.0,13.68,13.68,13.63,13.65,129200.0
2013-03-25 15:10:00,13.65,13.66,13.64,13.66,144800.0,13.65,13.66,13.64,13.66,144800.0
2013-03-25 15:20:00,13.65,13.66,13.59,13.6,94000.0,13.65,13.66,13.59,13.6,94000.0
2013-03-25 15:30:00,13.59,13.63,13.59,13.63,127700.0,13.59,13.63,13.59,13.63,127700.0
2013-03-25 15:40:00,13.62,13.63,13.58,13.58,228600.0,13.62,13.63,13.58,13.58,228600.0
2013-03-25 15:50:00,13.59,13.65,13.58,13.63,381700.0,13.59,13.65,13.58,13.63,381700.0
2013-03-26 09:30:00,13.68,13.69,13.64,13.68,23900.0,13.68,13.69,13.64,13.68,23900.0
2013-03-26 09:40:00,13.68,13.73,13.68,13.69,36900.0,13.68,13.73,13.68,13.69,36900.0
2013-03-26 09:50:00,13.69,13.7,13.65,13.67,31600.0,13.69,13.7,13.65,13.67,31600.0
2013-03-26 10:00:00,13.66,13.66,13.62,13.65,39100.0,13.66,13.66,13.62,13.65,39100.0
2013-03-26 10:10:00,13.64,13.69,13.58,13.59,182800.0,13.64,13.69,13.58,13.59,182800.0
2013-03-26 10:20:00,13.59,13.59,13.55,13.57,63000.0,13.59,13.59,13.55,13.57,63000.0
2013-03-26 10:30:00,13.58,13.62,13.57,13.62,80600.0,13.58,13.62,13.57,13.62,80600.0
2013-03-26 10:40:00,13.61,13.61,13.57,13.58,33800.0,13.61,13.61,13.57,13.58,33800.0
2013-03-26 10:50:00,13.57,13.62,13.57,13.61,33600.0,13.57,13.62,13.57,13.61,33600.0
2013-03-26 11:00:00,13.6,13.67,13.6,13.66,71500.0,13.6,13.67,13.6,13.66,71500.0
2013-03-26 11:10:00,13.65,13.66,13.63,13.64,31900.0,13.65,13.66,13.63,13.64,31900.0
2013-03-26 11:20:00,13.64,13.65,13.62,13.63,43900.0,13.64,13.65,13.62,13.63,43900.0
2013-03-26 11:30:00,13.63,13.66,13.62,13.66,30400.0,13.63,13.66,13.62,13.66,30400.0
2013-03-26 11:40:00,13.65,13.66,13.65,13.66,15500.0,13.65,13.66,13.65,13.66,15500.0
2013-03-26 11:50:00,13.66,13.66,13.65,13.66,12800.0,13.66,13.66,13.65,13.66,12800.0
2013-03-26 12:00:00,13.66,13.67,13.65,13.67,12400.0,13.66,13.67,13.65,13.67,12400.0
2013-03-26 12:10:00,13.67,13.68,13.61,13.61,115200.0,13.67,13.68,13.61,13.61,115200.0
2013-03-26 12:20:00,13.61,13.65,13.6,13.64,67600.0,13.61,13.65,13.6,13.64,67600.0
2013-03-26 12:30:00,13.64,13.66,13.64,13.65,32300.0,13.64,13.66,13.64,13.65,32300.0
2013-03-26 12:40:00,13.66,13.66,13.59,13.6,59500.0,13.66,13.66,13.59,13.6,59500.0
2013-03-26 12:50:00,13.59,13.6,13.59,13.59,16400.0,13.59,13.6,13.59,13.59,16400.0
2013-03-26 13:00:00,13.6,13.6,13.59,13.59,15800.0,13.6,13.6,13.59,13.59,15800.0
2013-03-26 13:10:00,13.59,13.6,13.59,13.59,17700.0,13.59,13.6,13.59,13.59,17700.0
2013-03-26 13:20:00,13.59,13.63,13.59,13.63,61600.0,13.59,13.63,13.59,13.63,61600.0
2013-03-26 13:30:00,13.62,13.62,13.58,13.59,54200.0,13.62,13.62,13.58,13.59,54200.0
2013-03-26 13:40:00,13.59,13.61,13.59,13.6,28000.0,13.59,13.61,13.59,13.6,28000.0
2013-03-26 13:50:00,13.61,13.62,13.59,13.6,36600.0,13.61,13.62,13.59,13.6,36600.0
2013-03-26 14:00:00,13.6,13.6,13.58,13.6,30100.0,13.6,13.6,13.58,13.6,30100.0
2013-03-26 14:10:00,13.6,13.61,13.59,13.6,39200.0,13.6,13.61,13.59,13.6,39200.0
2013-03-26 14:20:00,13.6,13.61,13.6,13.6,17300.0,13.6,13.61,13.6,13.6,17300.0
2013-03-26 14:30:00,13.6,13.61,13.6,13.6,4600.0,13.6,13.61,13.6,13.6,4600.0
2013-03-26 14:40:00,13.6,13.61,13.59,13.6,40100.0,13.6,13.61,13.59,13.6,40100.0
2013-03-26 14:50:00,13.61,13.62,13.6,13.61,23200.0,13.61,13.62,13.6,13.61,23200.0
2013-03-26 15:00:00,13.62,13.65,13.61,13.64,50500.0,13.62,13.65,13.61,13.64,50500.0
2013-03-26 15:10:00,13.64,13.67,13.63,13.67,42600.0,13.64,13.67,13.63,13.67,42600.0
2013-03-26 15:20:00,13.66,13.68,13.66,13.68,35900.0,13.66,13.68,13.66,13.68,35900.0
2013-03-26 15:30:00,13.68,13.71,13.67,13.71,130400.0,13.68,13.71,13.67,13.71,130400.0
2013-03-26 15:40:00,13.7,13.71,13.69,13.7,151000.0,13.7,13.71,13.69,13.7,151000.0
2013-03-26 15:50:00,13.69,13.75,13.69,13.74,539800.0,13.69,13.75,13.69,13.74,539800.0
2013-03-27 09:30:00,13.68,13.69,13.63,13.69,46800.0,13.68,13.69,13.63,13.69,46800.0
2013-03-27 09:40:00,13.68,13.74,13.68,13.73,52200.0,13.68,13.74,13.68,13.73,52200.0
2013-03-27 09:50:00,13.73,13.74,13.69,13.7,76200.0,13.73,13.74,13.69,13.7,76200.0
2013-03-27 10:00:00,13.69,13.73,13.67,13.7,245400.0,13.69,13.73,13.67,13.7,245400.0
2013-03-27 10:10:00,13.7,13.71,13.66,13.67,60400.0,13.7,13.71,13.66,13.67,60400.0
2013-03-27 10:20:00,13.67,13.69,13.66,13.66,57500.0,13.67,13.69,13.66,13.66,57500.0
2013-03-27 10:30:00,13.66,13.69,13.66,13.69,38700.0,13.66,13.69,13.66,13.69,38700.0
2013-03-27 10:40:00,13.69,13.71,13.69,13.7,22500.0,13.69,13.71,13.69,13.7,22500.0
2013-03-27 10:50:00,13.69,13.7,13.68,13.68,15400.0,13.69,13.7,13.68,13.68,15400.0
2013-03-27 11:00:00,13.68,13.69,13.67,13.67,8900.0,13.68,13.69,13.67,13.67,8900.0
2013-03-27 11:10:00,13.67,13.7,13.67,13.7,15700.0,13.67,13.7,13.67,13.7,15700.0
2013-03-27 11:20:00,13.7,13.7,13.69,13.7,9000.0,13.7,13.7,13.69,13.7,9000.0
2013-03-27 11:30:00,13.69,13.74,13.69,13.71,34000.0,13.69,13.74,13.69,13.71,34000.0
2013-03-27 11:40:00,13.71,13.72,13.7,13.7,31700.0,13.71,13.72,13.7,13.7,31700.0
2013-03-27 11:50:00,13.71,13.73,13.71,13.72,20900.0,13.71,13.73,13.71,13.72,20900.0
2013-03-27 12:00:00,13.71,13.73,13.71,13.73,4100.0,13.71,13.73,13.71,13.73,4100.0
2013-03-27 12:10:00,13.72,13.74,13.71,13.72,20400.0,13.72,13.74,13.71,13.72,20400.0
2013-03-27 12:20:00,13.72,13.74,13.71,13.72,44300.0,13.72,13.74,13.71,13.72,44300.0
2013-03-27 12:30:00,13.72,13.74,13.72,13.73,31900.0,13.72,13.74,13.72,13.73,31900.0
2013-03-27 12:40:00,13.73,13.75,13.73,13.75,26500.0,13.73,13.75,13.73,13.75,26500.0
2013-03-27 12:50:00,13.74,13.79,13.74,13.77,67100.0,13.74,13.79,13.74,13.77,67100.0
2013-03-27 13:00:00,13.77,13.77,13.73,13.73,31200.0,13.77,13.77,13.73,13.73,31200.0
2013-03-27 13:10:00,13.74,13.75,13.74,13.75,28000.0,13.74,13.75,13.74,13.75,28000.0
2013-03-27 13:20:00,13.75,13.75,13.74,13.74,2100.0,13.75,13.75,13.74,13.74,2100.0
2013-03-27 13:30:00,13.74,13.78,13.74,13.76,64600.0,13.74,13.78,13.74,13.76,64600.0
2013-03-27 13:40:00,13.77,13.81,13.77,13.81,59500.0,13.77,13.81,13.77,13.81,59500.0
2013-03-27 13:50:00,13.81,13.83,13.8,13.83,43200.0,13.81,13.83,13.8,13.83,43200.0
2013-03-27 14:00:00,13.83,13.91,13.81,13.89,198000.0,13.83,13.91,13.81,13.89,198000.0
2013-03-27 14:10:00,13.88,13.88,13.85,13.87,56500.0,13.88,13.88,13.85,13.87,56500.0
2013-03-27 14:20:00,13.87,13.9,13.87,13.9,38300.0,13.87,13.9,13.87,13.9,38300.0
2013-03-27 14:30:00,13.9,13.91,13.89,13.9,59700.0,13.9,13.91,13.89,13.9,59700.0
2013-03-27 14:40:00,13.91,13.91,13.9,13.9,15600.0,13.91,13.91,13.9,13.9,15600.0
2013-03-27 14:50:00,13.9,13.91,13.84,13.84,77900.0,13.9,13.91,13.84,13.84,77900.0
2013-03-27 15:00:00,13.84,13.85,13.82,13.82,71100.0,13.84,13.85,13.82,13.82,71100.0
2013-03-27 15:10:00,13.82,13.86,13.82,13.84,89000.0,13.82,13.86,13.82,13.84,89000.0
2013-03-27 15:20:00,13.84,13.85,13.84,13.84,79300.0,13.84,13.85,13.84,13.84,79300.0
2013-03-27 15:30:00,13.85,13.86,13.83,13.83,146500.0,13.85,13.86,13.83,13.83,146500.0
2013-03-27 15:40:00,13.84,13.84,13.81,13.84,191900.0,13.84,13.84,13.81,13.84,191900.0
2013-03-27 15:50:00,13.84,13.84,13.79,13.82,280800.0,13.84,13.84,13.79,13.82,280800.0
2013-03-28 09:30:00,13.84,13.89,13.82,13.86,43800.0,13.84,13.89,13.82,13.86,43800.0
2013-03-28 09:40:00,13.85,13.85,13.82,13.84,30400.0,13.85,13.85,13.82,13.84,30400.0
2013-03-28 09:50:00,13.84,13.87,13.83,13.87,13900.0,13.84,13.87,13.83,13.87,13900.0
2013-03-28 10:00:00,13.87,13.87,13.78,13.79,92200.0,13.87,13.87,13.78,13.79,92200.0
2013-03-28 10:10:00,13.79,13.82,13.79,13.8,33700.0,13.79,13.82,13.79,13.8,33700.0
2013-03-28 10:20:00,13.81,13.84,13.81,13.84,9000.0,13.81,13.84,13.81,13.84,9000.0
2013-03-28 10:30:00,13.84,13.87,13.83,13.84,25600.0,13.84,13.87,13.83,13.84,25600.0
2013-03-28 10:40:00,13.84,13.84,13.81,13.83,102000.0,13.84,13.84,13.81,13.83,102000.0
2013-03-28 10:50:00,13.83,13.87,13.83,13.86,29400.0,13.83,13.87,13.83,13.86,29400.0
2013-03-28 11:00:00,13.84,13.85,13.83,13.84,10100.0,13.84,13.85,13.83,13.84,10100.0
2013-03-28 11:10:00,13.84,13.88,13.84,13.88,16300.0,13.84,13.88,13.84,13.88,16300.0
2013-03-28 11:20:00,13.87,13.88,13.86,13.88,36200.0,13.87,13.88,13.86,13.88,36200.0
2013-03-28 11:30:00,13.88,13.88,13.86,13.87,22100.0,13.88,13.88,13.86,13.87,22100.0
2013-03-28 11:40:00,13.88,13.89,13.87,13.89,14000.0,13.88,13.89,13.87,13.89,14000.0
2013-03-28 11:50:00,13.89,13.9,13.88,13.89,29200.0,13.89,13.9,13.88,13.89,29200.0
2013-03-28 12:00:00,13.88,13.89,13.87,13.88,20900.0,13.88,13.89,13.87,13.88,20900.0
2013-03-28 12:10:00,13.87,13.89,13.87,13.88,38400.0,13.87,13.89,13.87,13.88,38400.0
2013-03-28 12:20:00,13.89,13.9,13.87,13.87,58500.0,13.89,13.9,13.87,13.87,58500.0
2013-03-28 12:30:00,13.87,13.88,13.86,13.88,20600.0,13.87,13.88,13.86,13.88,20600.0
2013-03-28 12:40:00,13.88,13.88,13.87,13.88,7600.0,13.88,13.88,13.87,13.88,7600.0
2013-03-28 12:50:00,13.88,13.9,13.88,13.9,29200.0,13.88,13.9,13.88,13.9,29200.0
2013-03-28 13:00:00,13.9,13.9,13.86,13.86,31600.0,13.9,13.9,13.86,13.86,31600.0
2013-03-28 13:10:00,13.86,13.88,13.86,13.88,16800.0,13.86,13.88,13.86,13.88,16800.0
2013-03-28 13:20:00,13.88,13.89,13.87,13.87,19400.0,13.88,13.89,13.87,13.87,19400.0
2013-03-28 13:30:00,13.87,13.88,13.87,13.88,29100.0,13.87,13.88,13.87,13.88,29100.0
2013-03-28 13:40:00,13.88,13.89,13.87,13.88,6900.0,13.88,13.89,13.87,13.88,6900.0
2013-03-28 13:50:00,13.88,13.89,13.87,13.88,16500.0,13.88,13.89,13.87,13.88,16500.0
2013-03-28 14:00:00,13.88,13.89,13.87,13.87,25300.0,13.88,13.89,13.87,13.87,25300.0
2013-03-28 14:10:00,13.87,13.88,13.86,13.87,22300.0,13.87,13.88,13.86,13.87,22300.0
2013-03-28 14:20:00,13.87,13.88,13.86,13.86,25700.0,13.87,13.88,13.86,13.86,25700.0
2013-03-28 14:30:00,13.86,13.88,13.86,13.88,29600.0,13.86,13.88,13.86,13.88,29600.0
2013-03-28 14:40:00,13.88,13.9,13.88,13.9,28100.0,13.88,13.9,13.88,13.9,28100.0
2013-03-28 14:50:00,13.9,13.93,13.9,13.93,30800.0,13.9,13.93,13.9,13.93,30800.0
2013-03-28 15:00:00,13.93,13.93,13.87,13.87,54100.0,13.93,13.93,13.87,13.87,54100.0
2013-03-28 15:10:00,13.88,13.88,13.87,13.88,11000.0,13.88,13.88,13.87,13.88,11000.0
2013-03-28 15:20:00,13.88,13.9,13.86,13.88,116500.0,13.88,13.9,13.86,13.88,116500.0
2013-03-28 15:30:00,13.87,13.9,13.87,13.9,28700.0,13.87,13.9,13.87,13.9,28700.0
2013-03-28 15:40:00,13.89,13.91,13.89,13.91,35900.0,13.89,13.91,13.89,13.91,35900.0
2013-03-28 15:50:00,13.91,13.93,13.91,13.93,174500.0,13.91,13.93,13.91,13.93,174500.0
2013-04-01 09:30:00,13.96,13.96,13.85,13.88,49700.0,13.96,13.96,13.85,13.88,49700.0
2013-04-01 09:40:00,13.88,13.89,13.8,13.8,40100.0,13.88,13.89,13.8,13.8,40100.0
2013-04-01 09:50:00,13.8,13.81,13.78,13.8,35500.0,13.8,13.81,13.78,13.8,35500.0
2013-04-01 10:00:00,13.8,13.8,13.71,13.72,83600.0,13.8,13.8,13.71,13.72,83600.0
2013-04-01 10:10:00,13.73,13.78,13.72,13.78,58800.0,13.73,13.78,13.72,13.78,58800.0
2013-04-01 10:20:00,13.77,13.82,13.77,13.82,36400.0,13.77,13.82,13.77,13.82,36400.0
2013-04-01 10:30:00,13.81,13.81,13.77,13.77,57600.0,13.81,13.81,13.77,13.77,57600.0
2013-04-01 10:40:00,13.77,13.79,13.75,13.79,81800.0,13.77,13.79,13.75,13.79,81800.0
2013-04-01 10:50:00,13.79,13.8,13.72,13.77,133700.0,13.79,13.8,13.72,13.77,133700.0
2013-04-01 11:00:00,13.77,13.78,13.72,13.76,103100.0,13.77,13.78,13.72,13.76,103100.0
2013-04-01 11:10:00,13.76,13.79,13.74,13.74,85400.0,13.76,13.79,13.74,13.74,85400.0
2013-04-01 11:20:00,13.74,13.75,13.72,13.75,19200.0,13.74,13.75,13.72,13.75,19200.0
2013-04-01 11:30:00,13.75,13.78,13.74,13.77,22600.0,13.75,13.78,13.74,13.77,22600.0
2013-04-01 11:40:00,13.77,13.77,13.75,13.77,14200.0,13.77,13.77,13.75,13.77,14200.0
2013-04-01 11:50:00,13.76,13.79,13.76,13.77,25300.0,13.76,13.79,13.76,13.77,25300.0
2013-04-01 12:00:00,13.77,13.79,13.76,13.78,22800.0,13.77,13.79,13.76,13.78,22800.0
2013-04-01 12:10:00,13.78,13.79,13.77,13.79,10600.0,13.78,13.79,13.77,13.79,10600.0
2013-04-01 12:20:00,13.78,13.79,13.76,13.77,47500.0,13.78,13.79,13.76,13.77,47500.0
2013-04-01 12:30:00,13.77,13.77,13.76,13.77,17500.0,13.77,13.77,13.76,13.77,17500.0
2013-04-01 12:40:00,13.77,13.77,13.76,13.77,4900.0,13.77,13.77,13.76,13.77,4900.0
2013-04-01 12:50:00,13.77,13.81,13.77,13.81,13800.0,13.77,13.81,13.77,13.81,13800.0
2013-04-01 13:00:00,13.81,13.82,13.8,13.81,25700.0,13.81,13.82,13.8,13.81,25700.0
2013-04-01 13:10:00,13.81,13.81,13.79,13.8,13300.0,13.81,13.81,13.79,13.8,13300.0
2013-04-01 13:20:00,13.79,13.84,13.79,13.83,28600.0,13.79,13.84,13.79,13.83,28600.0
2013-04-01 13:30:00,13.83,13.84,13.8,13.8,16200.0,13.83,13.84,13.8,13.8,16200.0
2013-04-01 13:40:00,13.81,13.81,13.76,13.77,17700.0,13.81,13.81,13.76,13.77,17700.0
2013-04-01 13:50:00,13.77,13.77,13.76,13.77,10000.0,13.77,13.77,13.76,13.77,10000.0
2013-04-01 14:00:00,13.77,13.78,13.76,13.78,27200.0,13.77,13.78,13.76,13.78,27200.0
2013-04-01 14:10:00,13.78,13.78,13.76,13.77,25700.0,13.78,13.78,13.76,13.77,25700.0
2013-04-01 14:20:00,13.76,13.79,13.76,13.79,18100.0,13.76,13.79,13.76,13.79,18100.0
2013-04-01 14:30:00,13.79,13.79,13.73,13.73,68600.0,13.79,13.79,13.73,13.73,68600.0
2013-04-01 14:40:00,13.72,13.74,13.7,13.71,152300.0,13.72,13.74,13.7,13.71,152300.0
2013-04-01 14:50:00,13.7,13.71,13.69,13.7,46900.0,13.7,13.71,13.69,13.7,46900.0
2013-04-01 15:00:00,13.7,13.71,13.64,13.64,147800.0,13.7,13.71,13.64,13.64,147800.0
2013-04-01 15:10:00,13.64,13.66,13.63,13.65,89700.0,13.64,13.66,13.63,13.65,89700.0
2013-04-01 15:20:00,13.66,13.67,13.64,13.67,50900.0,13.66,13.67,13.64,13.67,50900.0
2013-04-01 15:30:00,13.66,13.67,13.59,13.6,165700.0,13.66,13.67,13.59,13.6,165700.0
2013-04-01 15:40:00,13.61,13.64,13.6,13.64,88700.0,13.61,13.64,13.6,13.64,88700.0
2013-04-01 15:50:00,13.63,13.64,13.6,13.61,339700.0,13.63,13.64,13.6,13.61,339700.0
2013-04-02 09:30:00,13.66,13.7,13.65,13.7,38200.0,13.66,13.7,13.65,13.7,38200.0
2013-04-02 09:40:00,13.7,13.75,13.7,13.73,42900.0,13.7,13.75,13.7,13.73,42900.0
2013-04-02 09:50:00,13.73,13.75,13.72,13.73,22600.0,13.73,13.75,13.72,13.73,22600.0
2013-04-02 10:00:00,13.73,13.75,13.73,13.75,32200.0,13.73,13.75,13.73,13.75,32200.0
2013-04-02 10:10:00,13.75,13.75,13.71,13.72,22100.0,13.75,13.75,13.71,13.72,22100.0
2013-04-02 10:20:00,13.72,13.74,13.72,13.73,29200.0,13.72,13.74,13.72,13.73,29200.0
2013-04-02 10:30:00,13.74,13.76,13.71,13.76,36200.0,13.74,13.76,13.71,13.76,36200.0
2013-04-02 10:40:00,13.76,13.8,13.74,13.8,26700.0,13.76,13.8,13.74,13.8,26700.0
2013-04-02 10:50:00,13.8,13.8,13.79,13.79,14500.0,13.8,13.8,13.79,13.79,14500.0
2013-04-02 11:00:00,13.78,13.8,13.78,13.79,16700.0,13.78,13.8,13.78,13.79,16700.0
2013-04-02 11:10:00,13.78,13.79,13.74,13.74,15100.0,13.78,13.79,13.74,13.74,15100.0
2013-04-02 11:20:00,13.74,13.75,13.71,13.72,21000.0,13.74,13.75,13.71,13.72,21000.0
2013-04-02 11:30:00,13.71,13.71,13.68,13.68,21400.0,13.71,13.71,13.68,13.68,21400.0
2013-04-02 11:40:00,13.68,13.68,13.64,13.64,12600.0,13.68,13.68,13.64,13.64,12600.0
2013-04-02 11:50:00,13.64,13.65,13.63,13.63,6600.0,13.64,13.65,13.63,13.63,6600.0
2013-04-02 12:00:00,13.63,13.67,13.63,13.67,27400.0,13.63,13.67,13.63,13.67,27400.0
2013-04-02 12:10:00,13.68,13.69,13.68,13.69,9800.0,13.68,13.69,13.68,13.69,9800.0
2013-04-02 12:20:00,13.69,13.69,13.67,13.67,18300.0,13.69,13.69,13.67,13.67,18300.0
2013-04-02 12:30:00,13.66,13.66,13.64,13.64,19000.0,13.66,13.66,13.64,13.64,19000.0
2013-04-02 12:40:00,13.64,13.65,13.63,13.65,18800.0,13.64,13.65,13.63,13.65,18800.0
2013-04-02 12:50:00,13.65,13.68,13.65,13.68,15400.0,13.65,13.68,13.65,13.68,15400.0
2013-04-02 13:00:00,13.68,13.68,13.67,13.68,2300.0,13.68,13.68,13.67,13.68,2300.0
2013-04-02 13:10:00,13.67,13.68,13.65,13.65,30900.0,13.67,13.68,13.65,13.65,30900.0
2013-04-02 13:20:00,13.64,13.65,13.63,13.63,38100.0,13.64,13.65,13.63,13.63,38100.0
2013-04-02 13:30:00,13.63,13.66,13.63,13.66,14300.0,13.63,13.66,13.63,13.66,14300.0
2013-04-02 13:40:00,13.66,13.67,13.66,13.67,14300.0,13.66,13.67,13.66,13.67,14300.0
2013-04-02 13:50:00,13.67,13.67,13.67,13.67,7600.0,13.67,13.67,13.67,13.67,7600.0
2013-04-02 14:00:00,13.66,13.69,13.66,13.69,16100.0,13.66,13.69,13.66,13.69,16100.0
2013-04-02 14:10:00,13.68,13.7,13.68,13.69,36100.0,13.68,13.7,13.68,13.69,36100.0
2013-04-02 14:20:00,13.68,13.69,13.65,13.65,26700.0,13.68,13.69,13.65,13.65,26700.0
2013-04-02 14:30:00,13.66,13.66,13.62,13.63,41800.0,13.66,13.66,13.62,13.63,41800.0
2013-04-02 14:40:00,13.63,13.63,13.58,13.59,46600.0,13.63,13.63,13.58,13.59,46600.0
2013-04-02 14:50:00,13.59,13.59,13.58,13.58,16200.0,13.59,13.59,13.58,13.58,16200.0
2013-04-02 15:00:00,13.59,13.62,13.57,13.61,60700.0,13.59,13.62,13.57,13.61,60700.0
2013-04-02 15:10:00,13.61,13.61,13.59,13.59,16400.0,13.61,13.61,13.59,13.59,16400.0
2013-04-02 15:20:00,13.59,13.6,13.58,13.59,14200.0,13.59,13.6,13.58,13.59,14200.0
2013-04-02 15:30:00,13.58,13.59,13.58,13.58,30500.0,13.58,13.59,13.58,13.58,30500.0
2013-04-02 15:40:00,13.58,13.58,13.55,13.56,35400.0,13.58,13.58,13.55,13.56,35400.0
2013-04-02 15:50:00,13.56,13.57,13.54,13.57,133400.0,13.56,13.57,13.54,13.57,133400.0
2013-04-03 09:30:00,13.56,13.6,13.55,13.57,14800.0,13.56,13.6,13.55,13.57,14800.0
2013-04-03 09:40:00,13.56,13.58,13.49,13.52,69200.0,13.56,13.58,13.49,13.52,69200.0
2013-04-03 09:50:00,13.52,13.52,13.48,13.48,7800.0,13.52,13.52,13.48,13.48,7800.0
2013-04-03 10:00:00,13.48,13.48,13.43,13.45,58500.0,13.48,13.48,13.43,13.45,58500.0
2013-04-03 10:10:00,13.45,13.46,13.39,13.41,69900.0,13.45,13.46,13.39,13.41,69900.0
2013-04-03 10:20:00,13.41,13.41,13.39,13.4,20100.0,13.41,13.41,13.39,13.4,20100.0
2013-04-03 10:30:00,13.4,13.41,13.39,13.41,45000.0,13.4,13.41,13.39,13.41,45000.0
2013-04-03 10:40:00,13.41,13.45,13.4,13.45,28100.0,13.41,13.45,13.4,13.45,28100.0
2013-04-03 10:50:00,13.45,13.51,13.42,13.47,145800.0,13.45,13.51,13.42,13.47,145800.0
2013-04-03 11:00:00,13.46,13.47,13.45,13.45,13100.0,13.46,13.47,13.45,13.45,13100.0
2013-04-03 11:10:00,13.45,13.45,13.41,13.43,58700.0,13.45,13.45,13.41,13.43,58700.0
2013-04-03 11:20:00,13.43,13.5,13.43,13.45,107700.0,13.43,13.5,13.43,13.45,107700.0
2013-04-03 11:30:00,13.46,13.46,13.45,13.45,5200.0,13.46,13.46,13.45,13.45,5200.0
2013-04-03 11:40:00,13.46,13.49,13.45,13.49,23400.0,13.46,13.49,13.45,13.49,23400.0
2013-04-03 11:50:00,13.49,13.49,13.48,13.49,3200.0,13.49,13.49,13.48,13.49,3200.0
2013-04-03 12:00:00,13.49,13.49,13.46,13.47,17400.0,13.49,13.49,13.46,13.47,17400.0
2013-04-03 12:10:00,13.47,13.48,13.46,13.48,16700.0,13.47,13.48,13.46,13.48,16700.0
2013-04-03 12:20:00,13.46,13.5,13.46,13.49,49900.0,13.46,13.5,13.46,13.49,49900.0
2013-04-03 12:30:00,13.49,13.5,13.49,13.5,6500.0,13.49,13.5,13.49,13.5,6500.0
2013-04-03 12:40:00,13.49,13.5,13.45,13.45,16700.0,13.49,13.5,13.45,13.45,16700.0
2013-04-03 12:50:00,13.45,13.46,13.44,13.45,49200.0,13.45,13.46,13.44,13.45,49200.0
2013-04-03 13:00:00,13.45,13.46,13.45,13.46,28200.0,13.45,13.46,13.45,13.46,28200.0
2013-04-03 13:10:00,13.45,13.46,13.43,13.45,19600.0,13.45,13.46,13.43,13.45,19600.0
2013-04-03 13:20:00,13.45,13.45,13.43,13.44,13700.0,13.45,13.45,13.43,13.44,13700.0
2013-04-03 13:30:00,13.43,13.44,13.36,13.36,41000.0,13.43,13.44,13.36,13.36,41000.0
2013-04-03 13:40:00,13.36,13.39,13.35,13.38,49600.0,13.36,13.39,13.35,13.38,49600.0
2013-04-03 13:50:00,13.37,13.38,13.35,13.36,53800.0,13.37,13.38,13.35,13.36,53800.0
2013-04-03 14:00:00,13.36,13.38,13.35,13.38,39000.0,13.36,13.38,13.35,13.38,39000.0
2013-04-03 14:10:00,13.38,13.38,13.37,13.38,53500.0,13.38,13.38,13.37,13.38,53500.0
2013-04-03 14:20:00,13.38,13.38,13.36,13.38,32400.0,13.38,13.38,13.36,13.38,32400.0
2013-04-03 14:30:00,13.38,13.38,13.37,13.38,34600.0,13.38,13.38,13.37,13.38,34600.0
2013-04-03 14:40:00,13.38,13.38,13.37,13.38,19200.0,13.38,13.38,13.37,13.38,19200.0
2013-04-03 14:50:00,13.38,13.38,13.37,13.38,86700.0,13.38,13.38,13.37,13.38,86700.0
2013-04-03 15:00:00,13.38,13.38,13.36,13.37,36900.0,13.38,13.38,13.36,13.37,36900.0
2013-04-03 15:10:00,13.36,13.37,13.34,13.36,151100.0,13.36,13.37,13.34,13.36,151100.0
2013-04-03 15:20:00,13.35,13.36,13.31,13.31,149600.0,13.35,13.36,13.31,13.31,149600.0
2013-04-03 15:30:00,13.31,13.31,13.23,13.24,191400.0,13.31,13.31,13.23,13.24,191400.0
2013-04-03 15:40:00,13.24,13.28,13.22,13.27,160900.0,13.24,13.28,13.22,13.27,160900.0
2013-04-03 15:50:00,13.27,13.3,13.23,13.25,332400.0,13.27,13.3,13.23,13.25,332400.0
2013-04-04 09:30:00,13.27,13.27,13.18,13.24,53300.0,13.27,13.27,13.18,13.24,53300.0
2013-04-04 09:40:00,13.24,13.31,13.24,13.29,30300.0,13.24,13.31,13.24,13.29,30300.0
2013-04-04 09:50:00,13.29,13.33,13.29,13.32,35500.0,13.29,13.33,13.29,13.32,35500.0
2013-04-04 10:00:00,13.32,13.37,13.32,13.33,31800.0,13.32,13.37,13.32,13.33,31800.0
2013-04-04 10:10:00,13.32,13.33,13.31,13.31,16700.0,13.32,13.33,13.31,13.31,16700.0
2013-04-04 10:20:00,13.32,13.32,13.24,13.27,47200.0,13.32,13.32,13.24,13.27,47200.0
2013-04-04 10:30:00,13.27,13.31,13.27,13.29,29100.0,13.27,13.31,13.27,13.29,29100.0
2013-04-04 10:40:00,13.3,13.34,13.3,13.32,28100.0,13.3,13.34,13.3,13.32,28100.0
2013-04-04 10:50:00,13.32,13.36,13.27,13.27,71400.0,13.32,13.36,13.27,13.27,71400.0
2013-04-04 11:00:00,13.27,13.35,13.27,13.32,180700.0,13.27,13.35,13.27,13.32,180700.0
2013-04-04 11:10:00,13.32,13.34,13.32,13.33,12400.0,13.32,13.34,13.32,13.33,12400.0
2013-04-04 11:20:00,13.34,13.36,13.33,13.36,8700.0,13.34,13.36,13.33,13.36,8700.0
2013-04-04 11:30:00,13.36,13.36,13.32,13.33,21700.0,13.36,13.36,13.32,13.33,21700.0
2013-04-04 11:40:00,13.32,13.36,13.3,13.35,158300.0,13.32,13.36,13.3,13.35,158300.0
2013-04-04 11:50:00,13.35,13.36,13.34,13.36,5900.0,13.35,13.36,13.34,13.36,5900.0
2013-04-04 12:00:00,13.35,13.36,13.31,13.31,17300.0,13.35,13.36,13.31,13.31,17300.0
2013-04-04 12:10:00,13.31,13.32,13.3,13.32,15500.0,13.31,13.32,13.3,13.32,15500.0
2013-04-04 12:20:00,13.32,13.32,13.31,13.32,6600.0,13.32,13.32,13.31,13.32,6600.0
2013-04-04 12:30:00,13.32,13.34,13.32,13.33,48300.0,13.32,13.34,13.32,13.33,48300.0
2013-04-04 12:40:00,13.33,13.36,13.33,13.36,13300.0,13.33,13.36,13.33,13.36,13300.0
2013-04-04 12:50:00,13.36,13.36,13.35,13.36,6100.0,13.36,13.36,13.35,13.36,6100.0
2013-04-04 13:00:00,13.36,13.37,13.33,13.36,59900.0,13.36,13.37,13.33,13.36,59900.0
2013-04-04 13:10:00,13.35,13.36,13.34,13.34,19400.0,13.35,13.36,13.34,13.34,19400.0
2013-04-04 13:20:00,13.34,13.36,13.34,13.35,32700.0,13.34,13.36,13.34,13.35,32700.0
2013-04-04 13:30:00,13.35,13.38,13.35,13.37,29900.0,13.35,13.38,13.35,13.37,29900.0
2013-04-04 13:40:00,13.38,13.41,13.38,13.41,8400.0,13.38,13.41,13.38,13.41,8400.0
2013-04-04 13:50:00,13.41,13.41,13.4,13.41,7900.0,13.41,13.41,13.4,13.41,7900.0
2013-04-04 14:00:00,13.41,13.43,13.4,13.42,39400.0,13.41,13.43,13.4,13.42,39400.0
2013-04-04 14:10:00,13.42,13.42,13.41,13.42,5300.0,13.42,13.42,13.41,13.42,5300.0
2013-04-04 14:20:00,13.42,13.43,13.4,13.41,38900.0,13.42,13.43,13.4,13.41,38900.0
2013-04-04 14:30:00,13.4,13.41,13.4,13.4,5000.0,13.4,13.41,13.4,13.4,5000.0
2013-04-04 14:40:00,13.41,13.42,13.39,13.4,44100.0,13.41,13.42,13.39,13.4,44100.0
2013-04-04 14:50:00,13.39,13.4,13.36,13.36,33500.0,13.39,13.4,13.36,13.36,33500.0
2013-04-04 15:00:00,13.37,13.42,13.36,13.42,78900.0,13.37,13.42,13.36,13.42,78900.0
2013-04-04 15:10:00,13.41,13.44,13.4,13.42,95500.0,13.41,13.44,13.4,13.42,95500.0
2013-04-04 15:20:00,13.42,13.43,13.41,13.43,25200.0,13.42,13.43,13.41,13.43,25200.0
2013-04-04 15:30:00,13.43,13.47,13.42,13.45,115500.0,13.43,13.47,13.42,13.45,115500.0
2013-04-04 15:40:00,13.45,13.47,13.43,13.43,103200.0,13.45,13.47,13.43,13.43,103200.0
2013-04-04 15:50:00,13.43,13.43,13.4,13.43,158900.0,13.43,13.43,13.4,13.43,158900.0
2013-04-05 09:30:00,13.27,13.28,13.12,13.15,40000.0,13.27,13.28,13.12,13.15,40000.0
2013-04-05 09:40:00,13.14,13.17,13.13,13.17,55900.0,13.14,13.17,13.13,13.17,55900.0
2013-04-05 09:50:00,13.17,13.18,13.15,13.15,51900.0,13.17,13.18,13.15,13.15,51900.0
2013-04-05 10:00:00,13.15,13.15,13.12,13.14,66400.0,13.15,13.15,13.12,13.14,66400.0
2013-04-05 10:10:00,13.14,13.17,13.13,13.17,38000.0,13.14,13.17,13.13,13.17,38000.0
2013-04-05 10:20:00,13.16,13.23,13.16,13.22,41000.0,13.16,13.23,13.16,13.22,41000.0
2013-04-05 10:30:00,13.22,13.24,13.22,13.24,50500.0,13.22,13.24,13.22,13.24,50500.0
2013-04-05 10:40:00,13.23,13.24,13.21,13.23,26400.0,13.23,13.24,13.21,13.23,26400.0
2013-04-05 10:50:00,13.22,13.28,13.21,13.25,313100.0,13.22,13.28,13.21,13.25,313100.0
2013-04-05 11:00:00,13.25,13.25,13.22,13.22,44700.0,13.25,13.25,13.22,13.22,44700.0
2013-04-05 11:10:00,13.22,13.25,13.22,13.23,35800.0,13.22,13.25,13.22,13.23,35800.0
2013-04-05 11:20:00,13.23,13.24,13.22,13.22,4000.0,13.23,13.24,13.22,13.22,4000.0
2013-04-05 11:30:00,13.22,13.23,13.2,13.22,83500.0,13.22,13.23,13.2,13.22,83500.0
2013-04-05 11:40:00,13.22,13.23,13.21,13.23,15000.0,13.22,13.23,13.21,13.23,15000.0
2013-04-05 11:50:00,13.23,13.23,13.21,13.22,16800.0,13.23,13.23,13.21,13.22,16800.0
2013-04-05 12:00:00,13.22,13.22,13.21,13.22,11000.0,13.22,13.22,13.21,13.22,11000.0
2013-04-05 12:10:00,13.22,13.22,13.21,13.21,11500.0,13.22,13.22,13.21,13.21,11500.0
2013-04-05 12:20:00,13.21,13.22,13.2,13.22,48900.0,13.21,13.22,13.2,13.22,48900.0
2013-04-05 12:30:00,13.22,13.24,13.21,13.24,38800.0,13.22,13.24,13.21,13.24,38800.0
2013-04-05 12:40:00,13.24,13.26,13.24,13.26,38700.0,13.24,13.26,13.24,13.26,38700.0
2013-04-05 12:50:00,13.26,13.26,13.22,13.22,53600.0,13.26,13.26,13.22,13.22,53600.0
2013-04-05 13:00:00,13.22,13.24,13.22,13.24,10600.0,13.22,13.24,13.22,13.24,10600.0
2013-04-05 13:10:00,13.23,13.27,13.23,13.26,35000.0,13.23,13.27,13.23,13.26,35000.0
2013-04-05 13:20:00,13.27,13.28,13.26,13.28,15000.0,13.27,13.28,13.26,13.28,15000.0
2013-04-05 13:30:00,13.28,13.3,13.26,13.27,43800.0,13.28,13.3,13.26,13.27,43800.0
2013-04-05 13:40:00,13.26,13.28,13.26,13.27,13200.0,13.26,13.28,13.26,13.27,13200.0
2013-04-05 13:50:00,13.27,13.28,13.25,13.25,19200.0,13.27,13.28,13.25,13.25,19200.0
2013-04-05 14:00:00,13.26,13.26,13.25,13.26,11500.0,13.26,13.26,13.25,13.26,11500.0
2013-04-05 14:10:00,13.26,13.27,13.25,13.27,16500.0,13.26,13.27,13.25,13.27,16500.0
2013-04-05 14:20:00,13.27,13.28,13.27,13.28,37000.0,13.27,13.28,13.27,13.28,37000.0
2013-04-05 14:30:00,13.27,13.28,13.25,13.25,18000.0,13.27,13.28,13.25,13.25,18000.0
2013-04-05 14:40:00,13.25,13.26,13.25,13.25,15700.0,13.25,13.26,13.25,13.25,15700.0
2013-04-05 14:50:00,13.25,13.27,13.25,13.26,48600.0,13.25,13.27,13.25,13.26,48600.0
2013-04-05 15:00:00,13.26,13.26,13.23,13.23,21200.0,13.26,13.26,13.23,13.23,21200.0
2013-04-05 15:10:00,13.23,13.25,13.23,13.24,52600.0,13.23,13.25,13.23,13.24,52600.0
2013-04-05 15:20:00,13.24,13.24,13.22,13.22,45600.0,13.24,13.24,13.22,13.22,45600.0
2013-04-05 15:30:00,13.22,13.29,13.22,13.29,212000.0,13.22,13.29,13.22,13.29,212000.0
2013-04-05 15:40:00,13.29,13.3,13.28,13.3,97300.0,13.29,13.3,13.28,13.3,97300.0
2013-04-05 15:50:00,13.3,13.3,13.26,13.29,213500.0,13.3,13.3,13.26,13.29,213500.0
2013-04-08 09:30:00,13.26,13.28,13.24,13.26,18600.0,13.26,13.28,13.24,13.26,18600.0
2013-04-08 09:40:00,13.26,13.29,13.23,13.23,22300.0,13.26,13.29,13.23,13.23,22300.0
2013-04-08 09:50:00,13.22,13.23,13.2,13.22,17800.0,13.22,13.23,13.2,13.22,17800.0
2013-04-08 10:00:00,13.22,13.23,13.17,13.22,22400.0,13.22,13.23,13.17,13.22,22400.0
2013-04-08 10:10:00,13.23,13.24,13.19,13.2,21600.0,13.23,13.24,13.19,13.2,21600.0
2013-04-08 10:20:00,13.2,13.22,13.2,13.2,14600.0,13.2,13.22,13.2,13.2,14600.0
2013-04-08 10:30:00,13.21,13.25,13.21,13.25,30600.0,13.21,13.25,13.21,13.25,30600.0
2013-04-08 10:40:00,13.25,13.26,13.22,13.22,128900.0,13.25,13.26,13.22,13.22,128900.0
2013-04-08 10:50:00,13.22,13.23,13.19,13.21,216600.0,13.22,13.23,13.19,13.21,216600.0
2013-04-08 11:00:00,13.21,13.21,13.18,13.19,17200.0,13.21,13.21,13.18,13.19,17200.0
2013-04-08 11:10:00,13.2,13.23,13.2,13.21,25200.0,13.2,13.23,13.2,13.21,25200.0
2013-04-08 11:20:00,13.22,13.23,13.22,13.23,5000.0,13.22,13.23,13.22,13.23,5000.0
2013-04-08 11:30:00,13.23,13.23,13.22,13.23,7300.0,13.23,13.23,13.22,13.23,7300.0
2013-04-08 11:40:00,13.23,13.26,13.23,13.26,20000.0,13.23,13.26,13.23,13.26,20000.0
2013-04-08 11:50:00,13.26,13.3,13.26,13.29,27000.0,13.26,13.3,13.26,13.29,27000.0
2013-04-08 12:00:00,13.29,13.29,13.27,13.28,23100.0,13.29,13.29,13.27,13.28,23100.0
2013-04-08 12:10:00,13.28,13.29,13.27,13.28,12600.0,13.28,13.29,13.27,13.28,12600.0
2013-04-08 12:20:00,13.28,13.28,13.26,13.27,7100.0,13.28,13.28,13.26,13.27,7100.0
2013-04-08 12:30:00,13.27,13.29,13.27,13.29,10300.0,13.27,13.29,13.27,13.29,10300.0
2013-04-08 12:40:00,13.29,13.29,13.27,13.28,9500.0,13.29,13.29,13.27,13.28,9500.0
2013-04-08 12:50:00,13.28,13.3,13.27,13.3,21700.0,13.28,13.3,13.27,13.3,21700.0
2013-04-08 13:00:00,13.3,13.31,13.29,13.3,29400.0,13.3,13.31,13.29,13.3,29400.0
2013-04-08 13:10:00,13.3,13.3,13.27,13.27,25400.0,13.3,13.3,13.27,13.27,25400.0
2013-04-08 13:20:00,13.27,13.28,13.27,13.27,5600.0,13.27,13.28,13.27,13.27,5600.0
2013-04-08 13:30:00,13.27,13.28,13.24,13.25,59700.0,13.27,13.28,13.24,13.25,59700.0
2013-04-08 13:40:00,13.25,13.27,13.24,13.27,13400.0,13.25,13.27,13.24,13.27,13400.0
2013-04-08 13:50:00,13.27,13.29,13.26,13.29,12900.0,13.27,13.29,13.26,13.29,12900.0
2013-04-08 14:00:00,13.29,13.29,13.28,13.29,8500.0,13.29,13.29,13.28,13.29,8500.0
2013-04-08 14:10:00,13.29,13.31,13.29,13.3,12100.0,13.29,13.31,13.29,13.3,12100.0
2013-04-08 14:20:00,13.3,13.32,13.3,13.3,14900.0,13.3,13.32,13.3,13.3,14900.0
2013-04-08 14:30:00,13.3,13.31,13.28,13.29,26400.0,13.3,13.31,13.28,13.29,26400.0
2013-04-08 14:40:00,13.29,13.3,13.28,13.29,15300.0,13.29,13.3,13.28,13.29,15300.0
2013-04-08 14:50:00,13.29,13.29,13.28,13.29,5100.0,13.29,13.29,13.28,13.29,5100.0
2013-04-08 15:00:00,13.29,13.3,13.28,13.29,11700.0,13.29,13.3,13.28,13.29,11700.0
2013-04-08 15:10:00,13.29,13.31,13.29,13.29,16000.0,13.29,13.31,13.29,13.29,16000.0
2013-04-08 15:20:00,13.29,13.31,13.29,13.31,16300.0,13.29,13.31,13.29,13.31,16300.0
2013-04-08 15:30:00,13.31,13.32,13.31,13.32,15900.0,13.31,13.32,13.31,13.32,15900.0
2013-04-08 15:40:00,13.32,13.32,13.3,13.3,30900.0,13.32,13.32,13.3,13.3,30900.0
2013-04-08 15:50:00,13.3,13.32,13.3,13.32,77700.0,13.3,13.32,13.3,13.32,77700.0
2013-04-09 09:30:00,13.3,13.35,13.3,13.35,14000.0,13.3,13.35,13.3,13.35,14000.0
2013-04-09 09:40:00,13.34,13.34,13.28,13.29,18200.0,13.34,13.34,13.28,13.29,18200.0
2013-04-09 09:50:00,13.28,13.29,13.21,13.22,22900.0,13.28,13.29,13.21,13.22,22900.0
2013-04-09 10:00:00,13.21,13.26,13.19,13.26,24400.0,13.21,13.26,13.19,13.26,24400.0
2013-04-09 10:10:00,13.25,13.29,13.25,13.28,28200.0,13.25,13.29,13.25,13.28,28200.0
2013-04-09 10:20:00,13.29,13.33,13.28,13.33,13100.0,13.29,13.33,13.28,13.33,13100.0
2013-04-09 10:30:00,13.33,13.33,13.28,13.28,20800.0,13.33,13.33,13.28,13.28,20800.0
2013-04-09 10:40:00,13.27,13.33,13.26,13.31,142700.0,13.27,13.33,13.26,13.31,142700.0
2013-04-09 10:50:00,13.3,13.31,13.27,13.28,29700.0,13.3,13.31,13.27,13.28,29700.0
2013-04-09 11:00:00,13.28,13.3,13.27,13.27,45500.0,13.28,13.3,13.27,13.27,45500.0
2013-04-09 11:10:00,13.28,13.29,13.23,13.23,23000.0,13.28,13.29,13.23,13.23,23000.0
2013-04-09 11:20:00,13.23,13.26,13.23,13.25,21500.0,13.23,13.26,13.23,13.25,21500.0
2013-04-09 11:30:00,13.25,13.29,13.25,13.29,55900.0,13.25,13.29,13.25,13.29,55900.0
2013-04-09 11:40:00,13.29,13.31,13.26,13.26,123200.0,13.29,13.31,13.26,13.26,123200.0
2013-04-09 11:50:00,13.26,13.29,13.26,13.29,96400.0,13.26,13.29,13.26,13.29,96400.0
2013-04-09 12:00:00,13.29,13.29,13.28,13.29,3100.0,13.29,13.29,13.28,13.29,3100.0
2013-04-09 12:10:00,13.29,13.29,13.28,13.29,3000.0,13.29,13.29,13.28,13.29,3000.0
2013-04-09 12:20:00,13.29,13.29,13.29,13.29,4500.0,13.29,13.29,13.29,13.29,4500.0
2013-04-09 12:30:00,13.29,13.32,13.29,13.32,16400.0,13.29,13.32,13.29,13.32,16400.0
2013-04-09 12:40:00,13.32,13.32,13.32,13.32,6100.0,13.32,13.32,13.32,13.32,6100.0
2013-04-09 12:50:00,13.32,13.32,13.31,13.32,3400.0,13.32,13.32,13.31,13.32,3400.0
2013-04-09 13:00:00,13.32,13.34,13.32,13.34,7900.0,13.32,13.34,13.32,13.34,7900.0
2013-04-09 13:10:00,13.34,13.37,13.33,13.35,26100.0,13.34,13.37,13.33,13.35,26100.0
2013-04-09 13:20:00,13.36,13.38,13.35,13.38,6300.0,13.36,13.38,13.35,13.38,6300.0
2013-04-09 13:30:00,13.38,13.38,13.33,13.34,20200.0,13.38,13.38,13.33,13.34,20200.0
2013-04-09 13:40:00,13.34,13.35,13.33,13.34,13100.0,13.34,13.35,13.33,13.34,13100.0
2013-04-09 13:50:00,13.34,13.34,13.29,13.33,51700.0,13.34,13.34,13.29,13.33,51700.0
2013-04-09 14:00:00,13.33,13.33,13.32,13.33,3800.0,13.33,13.33,13.32,13.33,3800.0
2013-04-09 14:10:00,13.32,13.33,13.32,13.33,4200.0,13.32,13.33,13.32,13.33,4200.0
2013-04-09 14:20:00,13.33,13.33,13.31,13.32,7200.0,13.33,13.33,13.31,13.32,7200.0
2013-04-09 14:30:00,13.32,13.32,13.29,13.3,22000.0,13.32,13.32,13.29,13.3,22000.0
2013-04-09 14:40:00,13.29,13.36,13.29,13.35,49600.0,13.29,13.36,13.29,13.35,49600.0
2013-04-09 14:50:00,13.35,13.36,13.35,13.35,24100.0,13.35,13.36,13.35,13.35,24100.0
2013-04-09 15:00:00,13.35,13.36,13.33,13.33,74100.0,13.35,13.36,13.33,13.33,74100.0
2013-04-09 15:10:00,13.33,13.35,13.33,13.35,20700.0,13.33,13.35,13.33,13.35,20700.0
2013-04-09 15:20:00,13.35,13.36,13.34,13.35,18300.0,13.35,13.36,13.34,13.35,18300.0
2013-04-09 15:30:00,13.36,13.37,13.34,13.34,121900.0,13.36,13.37,13.34,13.34,121900.0
2013-04-09 15:40:00,13.34,13.35,13.3,13.3,49800.0,13.34,13.35,13.3,13.3,49800.0
2013-04-09 15:50:00,13.3,13.35,13.29,13.32,215300.0,13.3,13.35,13.29,13.32,215300.0
2013-04-10 09:30:00,13.31,13.44,13.31,13.43,34600.0,13.31,13.44,13.31,13.43,34600.0
2013-04-10 09:40:00,13.43,13.44,13.4,13.4,17500.0,13.43,13.44,13.4,13.4,17500.0
2013-04-10 09:50:00,13.4,13.44,13.38,13.44,36500.0,13.4,13.44,13.38,13.44,36500.0
2013-04-10 10:00:00,13.44,13.49,13.43,13.49,23800.0,13.44,13.49,13.43,13.49,23800.0
2013-04-10 10:10:00,13.48,13.49,13.46,13.46,10300.0,13.48,13.49,13.46,13.46,10300.0
2013-04-10 10:20:00,13.47,13.47,13.45,13.46,9700.0,13.47,13.47,13.45,13.46,9700.0
2013-04-10 10:30:00,13.45,13.46,13.45,13.46,2900.0,13.45,13.46,13.45,13.46,2900.0
2013-04-10 10:40:00,13.46,13.49,13.46,13.46,43500.0,13.46,13.49,13.46,13.46,43500.0
2013-04-10 10:50:00,13.46,13.49,13.45,13.49,25400.0,13.46,13.49,13.45,13.49,25400.0
2013-04-10 11:00:00,13.49,13.53,13.48,13.53,15500.0,13.49,13.53,13.48,13.53,15500.0
2013-04-10 11:10:00,13.52,13.52,13.5,13.51,7800.0,13.52,13.52,13.5,13.51,7800.0
2013-04-10 11:20:00,13.5,13.51,13.49,13.5,35200.0,13.5,13.51,13.49,13.5,35200.0
2013-04-10 11:30:00,13.5,13.51,13.5,13.5,6200.0,13.5,13.51,13.5,13.5,6200.0
2013-04-10 11:40:00,13.51,13.53,13.51,13.53,11200.0,13.51,13.53,13.51,13.53,11200.0
2013-04-10 11:50:00,13.52,13.53,13.5,13.5,19100.0,13.52,13.53,13.5,13.5,19100.0
2013-04-10 12:00:00,13.51,13.51,13.48,13.49,23800.0,13.51,13.51,13.48,13.49,23800.0
2013-04-10 12:10:00,13.49,13.52,13.49,13.51,8600.0,13.49,13.52,13.49,13.51,8600.0
2013-04-10 12:20:00,13.52,13.52,13.47,13.47,36600.0,13.52,13.52,13.47,13.47,36600.0
2013-04-10 12:30:00,13.48,13.52,13.46,13.52,150000.0,13.48,13.52,13.46,13.52,150000.0
2013-04-10 12:40:00,13.52,13.52,13.49,13.5,211600.0,13.52,13.52,13.49,13.5,211600.0
2013-04-10 12:50:00,13.5,13.5,13.47,13.47,6300.0,13.5,13.5,13.47,13.47,6300.0
2013-04-10 13:00:00,13.48,13.49,13.47,13.48,7000.0,13.48,13.49,13.47,13.48,7000.0
2013-04-10 13:10:00,13.48,13.5,13.48,13.5,6400.0,13.48,13.5,13.48,13.5,6400.0
2013-04-10 13:20:00,13.49,13.5,13.48,13.49,8200.0,13.49,13.5,13.48,13.49,8200.0
2013-04-10 13:30:00,13.5,13.5,13.48,13.48,5300.0,13.5,13.5,13.48,13.48,5300.0
2013-04-10 13:40:00,13.49,13.51,13.49,13.49,31800.0,13.49,13.51,13.49,13.49,31800.0
2013-04-10 13:50:00,13.5,13.51,13.49,13.5,8400.0,13.5,13.51,13.49,13.5,8400.0
2013-04-10 14:00:00,13.5,13.5,13.49,13.49,13000.0,13.5,13.5,13.49,13.49,13000.0
2013-04-10 14:10:00,13.5,13.5,13.49,13.5,12500.0,13.5,13.5,13.49,13.5,12500.0
2013-04-10 14:20:00,13.5,13.5,13.49,13.5,3200.0,13.5,13.5,13.49,13.5,3200.0
2013-04-10 14:30:00,13.5,13.5,13.46,13.48,18800.0,13.5,13.5,13.46,13.48,18800.0
2013-04-10 14:40:00,13.48,13.49,13.47,13.48,10100.0,13.48,13.49,13.47,13.48,10100.0
2013-04-10 14:50:00,13.48,13.49,13.47,13.49,6000.0,13.48,13.49,13.47,13.49,6000.0
2013-04-10 15:00:00,13.49,13.49,13.48,13.49,3100.0,13.49,13.49,13.48,13.49,3100.0
2013-04-10 15:10:00,13.49,13.49,13.47,13.48,51100.0,13.49,13.49,13.47,13.48,51100.0
2013-04-10 15:20:00,13.48,13.5,13.47,13.5,14700.0,13.48,13.5,13.47,13.5,14700.0
2013-04-10 15:30:00,13.5,13.51,13.48,13.51,44600.0,13.5,13.51,13.48,13.51,44600.0
2013-04-10 15:40:00,13.51,13.51,13.5,13.5,30100.0,13.51,13.51,13.5,13.5,30100.0
2013-04-10 15:50:00,13.5,13.53,13.5,13.5,164600.0,13.5,13.53,13.5,13.5,164600.0
2013-04-11 09:30:00,13.47,13.5,13.47,13.5,16800.0,13.47,13.5,13.47,13.5,16800.0
2013-04-11 09:40:00,13.49,13.49,13.47,13.47,4500.0,13.49,13.49,13.47,13.47,4500.0
2013-04-11 09:50:00,13.48,13.5,13.46,13.46,34200.0,13.48,13.5,13.46,13.46,34200.0
2013-04-11 10:00:00,13.46,13.49,13.45,13.46,128000.0,13.46,13.49,13.45,13.46,128000.0
2013-04-11 10:10:00,13.46,13.46,13.4,13.42,186600.0,13.46,13.46,13.4,13.42,186600.0
2013-04-11 10:20:00,13.43,13.44,13.4,13.41,93100.0,13.43,13.44,13.4,13.41,93100.0
2013-04-11 10:30:00,13.42,13.42,13.37,13.42,41700.0,13.42,13.42,13.37,13.42,41700.0
2013-04-11 10:40:00,13.42,13.42,13.41,13.41,5600.0,13.42,13.42,13.41,13.41,5600.0
2013-04-11 10:50:00,13.41,13.42,13.4,13.42,23200.0,13.41,13.42,13.4,13.42,23200.0
2013-04-11 11:00:00,13.41,13.43,13.41,13.43,22300.0,13.41,13.43,13.41,13.43,22300.0
2013-04-11 11:10:00,13.43,13.44,13.43,13.44,21000.0,13.43,13.44,13.43,13.44,21000.0
2013-04-11 11:20:00,13.44,13.44,13.42,13.42,22800.0,13.44,13.44,13.42,13.42,22800.0
2013-04-11 11:30:00,13.42,13.43,13.39,13.39,22700.0,13.42,13.43,13.39,13.39,22700.0
2013-04-11 11:40:00,13.4,13.4,13.35,13.36,24100.0,13.4,13.4,13.35,13.36,24100.0
2013-04-11 11:50:00,13.36,13.37,13.34,13.37,56900.0,13.36,13.37,13.34,13.37,56900.0
2013-04-11 12:00:00,13.37,13.37,13.34,13.34,70700.0,13.37,13.37,13.34,13.34,70700.0
2013-04-11 12:10:00,13.35,13.35,13.34,13.35,2700.0,13.35,13.35,13.34,13.35,2700.0
2013-04-11 12:20:00,13.35,13.35,13.33,13.33,47800.0,13.35,13.35,13.33,13.33,47800.0
2013-04-11 12:30:00,13.34,13.35,13.34,13.35,35100.0,13.34,13.35,13.34,13.35,35100.0
2013-04-11 12:40:00,13.35,13.36,13.34,13.36,18000.0,13.35,13.36,13.34,13.36,18000.0
2013-04-11 12:50:00,13.35,13.38,13.35,13.36,32400.0,13.35,13.38,13.35,13.36,32400.0
2013-04-11 13:00:00,13.36,13.37,13.34,13.34,59100.0,13.36,13.37,13.34,13.34,59100.0
2013-04-11 13:10:00,13.34,13.35,13.31,13.31,15300.0,13.34,13.35,13.31,13.31,15300.0
2013-04-11 13:20:00,13.32,13.32,13.31,13.32,3100.0,13.32,13.32,13.31,13.32,3100.0
2013-04-11 13:30:00,13.31,13.34,13.3,13.34,50500.0,13.31,13.34,13.3,13.34,50500.0
2013-04-11 13:40:00,13.34,13.34,13.32,13.32,19400.0,13.34,13.34,13.32,13.32,19400.0
2013-04-11 13:50:00,13.33,13.33,13.32,13.33,3700.0,13.33,13.33,13.32,13.33,3700.0
2013-04-11 14:00:00,13.33,13.33,13.3,13.32,34700.0,13.33,13.33,13.3,13.32,34700.0
2013-04-11 14:10:00,13.32,13.32,13.31,13.32,16800.0,13.32,13.32,13.31,13.32,16800.0
2013-04-11 14:20:00,13.32,13.35,13.32,13.35,32900.0,13.32,13.35,13.32,13.35,32900.0
2013-04-11 14:30:00,13.35,13.38,13.34,13.38,100900.0,13.35,13.38,13.34,13.38,100900.0
2013-04-11 14:40:00,13.38,13.38,13.36,13.36,39600.0,13.38,13.38,13.36,13.36,39600.0
2013-04-11 14:50:00,13.36,13.37,13.35,13.37,62100.0,13.36,13.37,13.35,13.37,62100.0
2013-04-11 15:00:00,13.36,13.41,13.35,13.39,116200.0,13.36,13.41,13.35,13.39,116200.0
2013-04-11 15:10:00,13.39,13.41,13.38,13.38,55000.0,13.39,13.41,13.38,13.38,55000.0
2013-04-11 15:20:00,13.39,13.39,13.34,13.35,72400.0,13.39,13.39,13.34,13.35,72400.0
2013-04-11 15:30:00,13.34,13.37,13.33,13.33,112200.0,13.34,13.37,13.33,13.33,112200.0
2013-04-11 15:40:00,13.33,13.33,13.3,13.33,112800.0,13.33,13.33,13.3,13.33,112800.0
2013-04-11 15:50:00,13.33,13.33,13.3,13.33,186600.0,13.33,13.33,13.3,13.33,186600.0
2013-04-12 09:30:00,13.33,13.39,13.31,13.39,66900.0,13.33,13.39,13.31,13.39,66900.0
2013-04-12 09:40:00,13.39,13.4,13.35,13.36,30300.0,13.39,13.4,13.35,13.36,30300.0
2013-04-12 09:50:00,13.35,13.36,13.31,13.33,20000.0,13.35,13.36,13.31,13.33,20000.0
2013-04-12 10:00:00,13.31,13.32,13.29,13.3,26800.0,13.31,13.32,13.29,13.3,26800.0
2013-04-12 10:10:00,13.3,13.31,13.25,13.25,51600.0,13.3,13.31,13.25,13.25,51600.0
2013-04-12 10:20:00,13.25,13.27,13.24,13.27,41100.0,13.25,13.27,13.24,13.27,41100.0
2013-04-12 10:30:00,13.27,13.28,13.25,13.28,26700.0,13.27,13.28,13.25,13.28,26700.0
2013-04-12 10:40:00,13.28,13.29,13.21,13.21,70100.0,13.28,13.29,13.21,13.21,70100.0
2013-04-12 10:50:00,13.22,13.25,13.22,13.24,31900.0,13.22,13.25,13.22,13.24,31900.0
2013-04-12 11:00:00,13.23,13.25,13.21,13.21,17600.0,13.23,13.25,13.21,13.21,17600.0
2013-04-12 11:10:00,13.21,13.24,13.2,13.24,11300.0,13.21,13.24,13.2,13.24,11300.0
2013-04-12 11:20:00,13.24,13.26,13.23,13.26,9600.0,13.24,13.26,13.23,13.26,9600.0
2013-04-12 11:30:00,13.26,13.3,13.26,13.28,34000.0,13.26,13.3,13.26,13.28,34000.0
2013-04-12 11:40:00,13.28,13.29,13.26,13.29,14700.0,13.28,13.29,13.26,13.29,14700.0
2013-04-12 11:50:00,13.29,13.33,13.29,13.33,8300.0,13.29,13.33,13.29,13.33,8300.0
2013-04-12 12:00:00,13.33,13.33,13.31,13.32,11600.0,13.33,13.33,13.31,13.32,11600.0
2013-04-12 12:10:00,13.32,13.32,13.29,13.29,10600.0,13.32,13.32,13.29,13.29,10600.0
2013-04-12 12:20:00,13.3,13.3,13.27,13.29,22300.0,13.3,13.3,13.27,13.29,22300.0
2013-04-12 12:30:00,13.29,13.32,13.28,13.32,16000.0,13.29,13.32,13.28,13.32,16000.0
2013-04-12 12:40:00,13.32,13.33,13.3,13.3,19000.0,13.32,13.33,13.3,13.3,19000.0
2013-04-12 12:50:00,13.3,13.31,13.3,13.31,7400.0,13.3,13.31,13.3,13.31,7400.0
2013-04-12 13:00:00,13.31,13.35,13.31,13.35,13900.0,13.31,13.35,13.31,13.35,13900.0
2013-04-12 13:10:00,13.35,13.35,13.34,13.34,13900.0,13.35,13.35,13.34,13.34,13900.0
2013-04-12 13:20:00,13.34,13.35,13.33,13.34,23500.0,13.34,13.35,13.33,13.34,23500.0
2013-04-12 13:30:00,13.34,13.34,13.32,13.33,10900.0,13.34,13.34,13.32,13.33,10900.0
2013-04-12 13:40:00,13.33,13.34,13.32,13.34,6000.0,13.33,13.34,13.32,13.34,6000.0
2013-04-12 13:50:00,13.34,13.34,13.32,13.32,16100.0,13.34,13.34,13.32,13.32,16100.0
2013-04-12 14:00:00,13.33,13.35,13.32,13.34,25000.0,13.33,13.35,13.32,13.34,25000.0
2013-04-12 14:10:00,13.34,13.34,13.32,13.33,19600.0,13.34,13.34,13.32,13.33,19600.0
2013-04-12 14:20:00,13.33,13.33,13.32,13.33,5100.0,13.33,13.33,13.32,13.33,5100.0
2013-04-12 14:30:00,13.33,13.34,13.32,13.34,43200.0,13.33,13.34,13.32,13.34,43200.0
2013-04-12 14:40:00,13.34,13.35,13.33,13.35,18400.0,13.34,13.35,13.33,13.35,18400.0
2013-04-12 14:50:00,13.35,13.35,13.33,13.33,23700.0,13.35,13.35,13.33,13.33,23700.0
2013-04-12 15:00:00,13.33,13.34,13.32,13.34,46800.0,13.33,13.34,13.32,13.34,46800.0
2013-04-12 15:10:00,13.34,13.38,13.33,13.37,48400.0,13.34,13.38,13.33,13.37,48400.0
2013-04-12 15:20:00,13.37,13.39,13.36,13.39,43800.0,13.37,13.39,13.36,13.39,43800.0
2013-04-12 15:30:00,13.39,13.39,13.37,13.38,44300.0,13.39,13.39,13.37,13.38,44300.0
2013-04-12 15:40:00,13.38,13.39,13.37,13.38,75700.0,13.38,13.39,13.37,13.38,75700.0
2013-04-12 15:50:00,13.37,13.39,13.35,13.36,130800.0,13.37,13.39,13.35,13.36,130800.0
2013-04-15 09:30:00,13.33,13.33,13.26,13.26,29900.0,13.33,13.33,13.26,13.26,29900.0
2013-04-15 09:40:00,13.26,13.27,13.2,13.21,22600.0,13.26,13.27,13.2,13.21,22600.0
2013-04-15 09:50:00,13.21,13.27,13.21,13.26,23300.0,13.21,13.27,13.21,13.26,23300.0
2013-04-15 10:00:00,13.26,13.27,13.19,13.21,172900.0,13.26,13.27,13.19,13.21,172900.0
2013-04-15 10:10:00,13.22,13.27,13.19,13.27,58300.0,13.22,13.27,13.19,13.27,58300.0
2013-04-15 10:20:00,13.27,13.27,13.22,13.23,9500.0,13.27,13.27,13.22,13.23,9500.0
2013-04-15 10:30:00,13.23,13.25,13.22,13.23,16900.0,13.23,13.25,13.22,13.23,16900.0
2013-04-15 10:40:00,13.23,13.27,13.22,13.27,21100.0,13.23,13.27,13.22,13.27,21100.0
2013-04-15 10:50:00,13.28,13.28,13.22,13.23,43800.0,13.28,13.28,13.22,13.23,43800.0
2013-04-15 11:00:00,13.23,13.24,13.21,13.22,44500.0,13.23,13.24,13.21,13.22,44500.0
2013-04-15 11:10:00,13.23,13.24,13.21,13.23,29500.0,13.23,13.24,13.21,13.23,29500.0
2013-04-15 11:20:00,13.23,13.24,13.21,13.22,87500.0,13.23,13.24,13.21,13.22,87500.0
2013-04-15 11:30:00,13.21,13.23,13.19,13.23,36700.0,13.21,13.23,13.19,13.23,36700.0
2013-04-15 11:40:00,13.22,13.24,13.16,13.16,58400.0,13.22,13.24,13.16,13.16,58400.0
2013-04-15 11:50:00,13.16,13.16,13.1,13.12,58900.0,13.16,13.16,13.1,13.12,58900.0
2013-04-15 12:00:00,13.12,13.13,13.11,13.11,26000.0,13.12,13.13,13.11,13.11,26000.0
2013-04-15 12:10:00,13.12,13.13,13.11,13.11,22400.0,13.12,13.13,13.11,13.11,22400.0
2013-04-15 12:20:00,13.11,13.12,13.06,13.08,59200.0,13.11,13.12,13.06,13.08,59200.0
2013-04-15 12:30:00,13.07,13.09,13.04,13.06,51900.0,13.07,13.09,13.04,13.06,51900.0
2013-04-15 12:40:00,13.07,13.07,13.05,13.06,16500.0,13.07,13.07,13.05,13.06,16500.0
2013-04-15 12:50:00,13.06,13.1,13.06,13.09,45700.0,13.06,13.1,13.06,13.09,45700.0
2013-04-15 13:00:00,13.1,13.1,13.07,13.09,13500.0,13.1,13.1,13.07,13.09,13500.0
2013-04-15 13:10:00,13.09,13.1,13.08,13.08,9000.0,13.09,13.1,13.08,13.08,9000.0
2013-04-15 13:20:00,13.08,13.09,13.07,13.09,30700.0,13.08,13.09,13.07,13.09,30700.0
2013-04-15 13:30:00,13.09,13.09,13.08,13.09,15900.0,13.09,13.09,13.08,13.09,15900.0
2013-04-15 13:40:00,13.08,13.09,13.08,13.09,19100.0,13.08,13.09,13.08,13.09,19100.0
2013-04-15 13:50:00,13.08,13.09,13.06,13.07,36800.0,13.08,13.09,13.06,13.07,36800.0
2013-04-15 14:00:00,13.06,13.07,13.04,13.06,64200.0,13.06,13.07,13.04,13.06,64200.0
2013-04-15 14:10:00,13.05,13.06,13.05,13.06,25600.0,13.05,13.06,13.05,13.06,25600.0
2013-04-15 14:20:00,13.06,13.07,13.04,13.06,49000.0,13.06,13.07,13.04,13.06,49000.0
2013-04-15 14:30:00,13.06,13.08,13.05,13.07,29900.0,13.06,13.08,13.05,13.07,29900.0
2013-04-15 14:40:00,13.07,13.13,13.07,13.13,47500.0,13.07,13.13,13.07,13.13,47500.0
2013-04-15 14:50:00,13.13,13.13,13.06,13.06,78000.0,13.13,13.13,13.06,13.06,78000.0
2013-04-15 15:00:00,13.06,13.06,13.01,13.03,75600.0,13.06,13.06,13.01,13.03,75600.0
2013-04-15 15:10:00,13.02,13.08,13.01,13.06,78400.0,13.02,13.08,13.01,13.06,78400.0
2013-04-15 15:20:00,13.06,13.08,13.03,13.04,53300.0,13.06,13.08,13.03,13.04,53300.0
2013-04-15 15:30:00,13.03,13.04,13.01,13.01,54900.0,13.03,13.04,13.01,13.01,54900.0
2013-04-15 15:40:00,13.02,13.09,13.01,13.07,158800.0,13.02,13.09,13.01,13.07,158800.0
2013-04-15 15:50:00,13.07,13.12,13.07,13.1,284300.0,13.07,13.12,13.07,13.1,284300.0
2013-04-16 09:30:00,13.18,13.21,13.16,13.17,84400.0,13.18,13.21,13.16,13.17,84400.0
2013-04-16 09:40:00,13.16,13.17,13.15,13.17,140700.0,13.16,13.17,13.15,13.17,140700.0
2013-04-16 09:50:00,13.16,13.17,13.15,13.17,76700.0,13.16,13.17,13.15,13.17,76700.0
2013-04-16 10:00:00,13.17,13.17,13.16,13.17,97700.0,13.17,13.17,13.16,13.17,97700.0
2013-04-16 10:10:00,13.17,13.17,13.15,13.16,40400.0,13.17,13.17,13.15,13.16,40400.0
2013-04-16 10:20:00,13.15,13.17,13.15,13.17,95200.0,13.15,13.17,13.15,13.17,95200.0
2013-04-16 10:30:00,13.17,13.17,13.09,13.09,88700.0,13.17,13.17,13.09,13.09,88700.0
2013-04-16 10:40:00,13.08,13.09,13.03,13.04,110200.0,13.08,13.09,13.03,13.04,110200.0
2013-04-16 10:50:00,13.05,13.09,13.03,13.09,282600.0,13.05,13.09,13.03,13.09,282600.0
2013-04-16 11:00:00,13.09,13.14,13.09,13.1,44600.0,13.09,13.14,13.09,13.1,44600.0
2013-04-16 11:10:00,13.1,13.1,13.07,13.09,165000.0,13.1,13.1,13.07,13.09,165000.0
2013-04-16 11:20:00,13.09,13.09,13.01,13.04,94100.0,13.09,13.09,13.01,13.04,94100.0
2013-04-16 11:30:00,13.05,13.05,13.04,13.04,28600.0,13.05,13.05,13.04,13.04,28600.0
2013-04-16 11:40:00,13.04,13.05,13.04,13.05,62600.0,13.04,13.05,13.04,13.05,62600.0
2013-04-16 11:50:00,13.05,13.14,13.05,13.09,86500.0,13.05,13.14,13.05,13.09,86500.0
2013-04-16 12:00:00,13.1,13.1,13.08,13.08,34600.0,13.1,13.1,13.08,13.08,34600.0
2013-04-16 12:10:00,13.09,13.1,13.08,13.09,80400.0,13.09,13.1,13.08,13.09,80400.0
2013-04-16 12:20:00,13.09,13.09,13.08,13.08,45200.0,13.09,13.09,13.08,13.08,45200.0
2013-04-16 12:30:00,13.08,13.09,13.07,13.07,80200.0,13.08,13.09,13.07,13.07,80200.0
2013-04-16 12:40:00,13.08,13.09,13.07,13.09,29900.0,13.08,13.09,13.07,13.09,29900.0
2013-04-16 12:50:00,13.09,13.1,13.08,13.09,65500.0,13.09,13.1,13.08,13.09,65500.0
2013-04-16 13:00:00,13.09,13.09,13.07,13.09,40700.0,13.09,13.09,13.07,13.09,40700.0
2013-04-16 13:10:00,13.09,13.09,13.06,13.07,59000.0,13.09,13.09,13.06,13.07,59000.0
2013-04-16 13:20:00,13.08,13.08,13.06,13.06,34600.0,13.08,13.08,13.06,13.06,34600.0
2013-04-16 13:30:00,13.06,13.08,13.06,13.06,42500.0,13.06,13.08,13.06,13.06,42500.0
2013-04-16 13:40:00,13.07,13.07,13.05,13.06,37500.0,13.07,13.07,13.05,13.06,37500.0
2013-04-16 13:50:00,13.05,13.06,13.05,13.06,24000.0,13.05,13.06,13.05,13.06,24000.0
2013-04-16 14:00:00,13.05,13.06,13.03,13.03,40500.0,13.05,13.06,13.03,13.03,40500.0
2013-04-16 14:10:00,13.03,13.04,13.02,13.02,31000.0,13.03,13.04,13.02,13.02,31000.0
2013-04-16 14:20:00,13.02,13.03,13.0,13.03,69800.0,13.02,13.03,13.0,13.03,69800.0
2013-04-16 14:30:00,13.03,13.03,13.02,13.03,31900.0,13.03,13.03,13.02,13.03,31900.0
2013-04-16 14:40:00,13.02,13.04,13.02,13.02,78000.0,13.02,13.04,13.02,13.02,78000.0
2013-04-16 14:50:00,13.02,13.03,13.0,13.01,89500.0,13.02,13.03,13.0,13.01,89500.0
2013-04-16 15:00:00,13.01,13.01,13.0,13.0,57900.0,13.01,13.01,13.0,13.0,57900.0
2013-04-16 15:10:00,13.01,13.01,12.98,12.99,137500.0,13.01,13.01,12.98,12.99,137500.0
2013-04-16 15:20:00,13.0,13.01,12.99,13.01,118600.0,13.0,13.01,12.99,13.01,118600.0
2013-04-16 15:30:00,13.0,13.04,13.0,13.02,133400.0,13.0,13.04,13.0,13.02,133400.0
2013-04-16 15:40:00,13.01,13.02,12.99,13.0,180800.0,13.01,13.02,12.99,13.0,180800.0
2013-04-16 15:50:00,13.0,13.01,12.96,12.99,473300.0,13.0,13.01,12.96,12.99,473300.0
2013-04-17 09:30:00,12.96,12.96,12.85,12.86,111800.0,12.96,12.96,12.85,12.86,111800.0
2013-04-17 09:40:00,12.85,12.9,12.81,12.89,107000.0,12.85,12.9,12.81,12.89,107000.0
2013-04-17 09:50:00,12.88,12.92,12.87,12.91,74300.0,12.88,12.92,12.87,12.91,74300.0
2013-04-17 10:00:00,12.9,12.91,12.85,12.87,86300.0,12.9,12.91,12.85,12.87,86300.0
2013-04-17 10:10:00,12.86,12.88,12.75,12.75,153200.0,12.86,12.88,12.75,12.75,153200.0
2013-04-17 10:20:00,12.76,12.83,12.71,12.81,163700.0,12.76,12.83,12.71,12.81,163700.0
2013-04-17 10:30:00,12.81,12.85,12.77,12.77,66500.0,12.81,12.85,12.77,12.77,66500.0
2013-04-17 10:40:00,12.78,12.81,12.76,12.77,157800.0,12.78,12.81,12.76,12.77,157800.0
2013-04-17 10:50:00,12.77,12.79,12.7,12.72,255000.0,12.77,12.79,12.7,12.72,255000.0
2013-04-17 11:00:00,12.72,12.76,12.72,12.74,201300.0,12.72,12.76,12.72,12.74,201300.0
2013-04-17 11:10:00,12.75,12.76,12.72,12.75,116000.0,12.75,12.76,12.72,12.75,116000.0
2013-04-17 11:20:00,12.75,12.76,12.69,12.7,121100.0,12.75,12.76,12.69,12.7,121100.0
2013-04-17 11:30:00,12.69,12.75,12.68,12.75,104600.0,12.69,12.75,12.68,12.75,104600.0
2013-04-17 11:40:00,12.76,12.78,12.73,12.74,59200.0,12.76,12.78,12.73,12.74,59200.0
2013-04-17 11:50:00,12.75,12.78,12.74,12.78,44900.0,12.75,12.78,12.74,12.78,44900.0
2013-04-17 12:00:00,12.78,12.79,12.76,12.76,104500.0,12.78,12.79,12.76,12.76,104500.0
2013-04-17 12:10:00,12.76,12.77,12.74,12.75,39600.0,12.76,12.77,12.74,12.75,39600.0
2013-04-17 12:20:00,12.75,12.77,12.73,12.75,77200.0,12.75,12.77,12.73,12.75,77200.0
2013-04-17 12:30:00,12.75,12.76,12.75,12.75,94800.0,12.75,12.76,12.75,12.75,94800.0
2013-04-17 12:40:00,12.75,12.76,12.69,12.69,128700.0,12.75,12.76,12.69,12.69,128700.0
2013-04-17 12:50:00,12.69,12.76,12.67,12.75,58800.0,12.69,12.76,12.67,12.75,58800.0
2013-04-17 13:00:00,12.76,12.78,12.74,12.77,30100.0,12.76,12.78,12.74,12.77,30100.0
2013-04-17 13:10:00,12.78,12.78,12.75,12.75,26300.0,12.78,12.78,12.75,12.75,26300.0
2013-04-17 13:20:00,12.74,12.75,12.7,12.7,34900.0,12.74,12.75,12.7,12.7,34900.0
2013-04-17 13:30:00,12.7,12.72,12.69,12.72,111900.0,12.7,12.72,12.69,12.72,111900.0
2013-04-17 13:40:00,12.71,12.71,12.69,12.7,65200.0,12.71,12.71,12.69,12.7,65200.0
2013-04-17 13:50:00,12.7,12.71,12.67,12.67,37400.0,12.7,12.71,12.67,12.67,37400.0
2013-04-17 14:00:00,12.67,12.69,12.66,12.69,58600.0,12.67,12.69,12.66,12.69,58600.0
2013-04-17 14:10:00,12.68,12.7,12.65,12.65,59300.0,12.68,12.7,12.65,12.65,59300.0
2013-04-17 14:20:00,12.65,12.7,12.65,12.68,94600.0,12.65,12.7,12.65,12.68,94600.0
2013-04-17 14:30:00,12.68,12.7,12.68,12.7,85400.0,12.68,12.7,12.68,12.7,85400.0
2013-04-17 14:40:00,12.7,12.7,12.66,12.67,78600.0,12.7,12.7,12.66,12.67,78600.0
2013-04-17 14:50:00,12.67,12.72,12.66,12.71,45200.0,12.67,12.72,12.66,12.71,45200.0
2013-04-17 15:00:00,12.71,12.72,12.67,12.69,77600.0,12.71,12.72,12.67,12.69,77600.0
2013-04-17 15:10:00,12.69,12.71,12.69,12.69,144100.0,12.69,12.71,12.69,12.69,144100.0
2013-04-17 15:20:00,12.69,12.69,12.64,12.66,126200.0,12.69,12.69,12.64,12.66,126200.0
2013-04-17 15:30:00,12.67,12.67,12.59,12.62,121000.0,12.67,12.67,12.59,12.62,121000.0
2013-04-17 15:40:00,12.63,12.65,12.62,12.64,105500.0,12.63,12.65,12.62,12.64,105500.0
2013-04-17 15:50:00,12.65,12.68,12.64,12.66,265000.0,12.65,12.68,12.64,12.66,265000.0
2013-04-18 09:30:00,12.7,12.7,12.6,12.61,60600.0,12.7,12.7,12.6,12.61,60600.0
2013-04-18 09:40:00,12.6,12.7,12.6,12.66,46400.0,12.6,12.7,12.6,12.66,46400.0
2013-04-18 09:50:00,12.66,12.66,12.6,12.61,39500.0,12.66,12.66,12.6,12.61,39500.0
2013-04-18 10:00:00,12.61,12.61,12.52,12.55,62900.0,12.61,12.61,12.52,12.55,62900.0
2013-04-18 10:10:00,12.55,12.61,12.55,12.6,54300.0,12.55,12.61,12.55,12.6,54300.0
2013-04-18 10:20:00,12.59,12.65,12.59,12.64,66400.0,12.59,12.65,12.59,12.64,66400.0
2013-04-18 10:30:00,12.65,12.68,12.65,12.67,66000.0,12.65,12.68,12.65,12.67,66000.0
2013-04-18 10:40:00,12.67,12.67,12.64,12.67,47900.0,12.67,12.67,12.64,12.67,47900.0
2013-04-18 10:50:00,12.67,12.7,12.66,12.68,44400.0,12.67,12.7,12.66,12.68,44400.0
2013-04-18 11:00:00,12.68,12.68,12.6,12.62,29000.0,12.68,12.68,12.6,12.62,29000.0
2013-04-18 11:10:00,12.62,12.63,12.59,12.59,85600.0,12.62,12.63,12.59,12.59,85600.0
2013-04-18 11:20:00,12.59,12.62,12.58,12.6,144600.0,12.59,12.62,12.58,12.6,144600.0
2013-04-18 11:30:00,12.59,12.6,12.56,12.58,65600.0,12.59,12.6,12.56,12.58,65600.0
2013-04-18 11:40:00,12.58,12.58,12.51,12.57,38300.0,12.58,12.58,12.51,12.57,38300.0
2013-04-18 11:50:00,12.57,12.6,12.54,12.59,36800.0,12.57,12.6,12.54,12.59,36800.0
2013-04-18 12:00:00,12.6,12.62,12.59,12.6,32300.0,12.6,12.62,12.59,12.6,32300.0
2013-04-18 12:10:00,12.6,12.62,12.6,12.62,15300.0,12.6,12.62,12.6,12.62,15300.0
2013-04-18 12:20:00,12.61,12.65,12.61,12.64,23000.0,12.61,12.65,12.61,12.64,23000.0
2013-04-18 12:30:00,12.65,12.65,12.63,12.64,20300.0,12.65,12.65,12.63,12.64,20300.0
2013-04-18 12:40:00,12.65,12.66,12.64,12.66,37900.0,12.65,12.66,12.64,12.66,37900.0
2013-04-18 12:50:00,12.66,12.67,12.65,12.66,27700.0,12.66,12.67,12.65,12.66,27700.0
2013-04-18 13:00:00,12.66,12.67,12.65,12.67,15900.0,12.66,12.67,12.65,12.67,15900.0
2013-04-18 13:10:00,12.67,12.67,12.65,12.65,12800.0,12.67,12.67,12.65,12.65,12800.0
2013-04-18 13:20:00,12.64,12.66,12.64,12.65,28400.0,12.64,12.66,12.64,12.65,28400.0
2013-04-18 13:30:00,12.65,12.66,12.64,12.65,17900.0,12.65,12.66,12.64,12.65,17900.0
2013-04-18 13:40:00,12.65,12.65,12.63,12.63,29600.0,12.65,12.65,12.63,12.63,29600.0
2013-04-18 13:50:00,12.63,12.64,12.63,12.64,10800.0,12.63,12.64,12.63,12.64,10800.0
2013-04-18 14:00:00,12.63,12.65,12.61,12.61,39000.0,12.63,12.65,12.61,12.61,39000.0
2013-04-18 14:10:00,12.61,12.62,12.58,12.6,29100.0,12.61,12.62,12.58,12.6,29100.0
2013-04-18 14:20:00,12.6,12.61,12.57,12.6,38600.0,12.6,12.61,12.57,12.6,38600.0
2013-04-18 14:30:00,12.6,12.61,12.58,12.6,25100.0,12.6,12.61,12.58,12.6,25100.0
2013-04-18 14:40:00,12.59,12.62,12.58,12.6,63900.0,12.59,12.62,12.58,12.6,63900.0
2013-04-18 14:50:00,12.59,12.59,12.55,12.56,51800.0,12.59,12.59,12.55,12.56,51800.0
2013-04-18 15:00:00,12.57,12.57,12.53,12.55,51600.0,12.57,12.57,12.53,12.55,51600.0
2013-04-18 15:10:00,12.55,12.58,12.54,12.58,65800.0,12.55,12.58,12.54,12.58,65800.0
2013-04-18 15:20:00,12.58,12.59,12.55,12.57,85000.0,12.58,12.59,12.55,12.57,85000.0
2013-04-18 15:30:00,12.57,12.6,12.55,12.55,50000.0,12.57,12.6,12.55,12.55,50000.0
2013-04-18 15:40:00,12.55,12.57,12.53,12.54,109300.0,12.55,12.57,12.53,12.54,109300.0
2013-04-18 15:50:00,12.54,12.55,12.52,12.54,199300.0,12.54,12.55,12.52,12.54,199300.0
2013-04-19 09:30:00,12.58,12.58,12.43,12.43,53700.0,12.58,12.58,12.43,12.43,53700.0
2013-04-19 09:40:00,12.43,12.44,12.36,12.36,27300.0,12.43,12.44,12.36,12.36,27300.0
2013-04-19 09:50:00,12.36,12.43,12.36,12.43,63900.0,12.36,12.43,12.36,12.43,63900.0
2013-04-19 10:00:00,12.43,12.52,12.43,12.51,31200.0,12.43,12.52,12.43,12.51,31200.0
2013-04-19 10:10:00,12.52,12.54,12.5,12.53,28200.0,12.52,12.54,12.5,12.53,28200.0
2013-04-19 10:20:00,12.52,12.53,12.43,12.44,35000.0,12.52,12.53,12.43,12.44,35000.0
2013-04-19 10:30:00,12.45,12.51,12.45,12.48,22300.0,12.45,12.51,12.45,12.48,22300.0
2013-04-19 10:40:00,12.48,12.51,12.48,12.48,37900.0,12.48,12.51,12.48,12.48,37900.0
2013-04-19 10:50:00,12.49,12.51,12.47,12.51,37600.0,12.49,12.51,12.47,12.51,37600.0
2013-04-19 11:00:00,12.52,12.56,12.51,12.55,82300.0,12.52,12.56,12.51,12.55,82300.0
2013-04-19 11:10:00,12.55,12.59,12.55,12.56,28000.0,12.55,12.59,12.55,12.56,28000.0
2013-04-19 11:20:00,12.56,12.57,12.55,12.55,9200.0,12.56,12.57,12.55,12.55,9200.0
2013-04-19 11:30:00,12.55,12.57,12.55,12.57,21800.0,12.55,12.57,12.55,12.57,21800.0
2013-04-19 11:40:00,12.58,12.58,12.54,12.54,32000.0,12.58,12.58,12.54,12.54,32000.0
2013-04-19 11:50:00,12.54,12.55,12.53,12.54,9300.0,12.54,12.55,12.53,12.54,9300.0
2013-04-19 12:00:00,12.55,12.55,12.51,12.51,18500.0,12.55,12.55,12.51,12.51,18500.0
2013-04-19 12:10:00,12.51,12.52,12.51,12.52,20300.0,12.51,12.52,12.51,12.52,20300.0
2013-04-19 12:20:00,12.51,12.52,12.51,12.51,5300.0,12.51,12.52,12.51,12.51,5300.0
2013-04-19 12:30:00,12.52,12.54,12.51,12.52,44900.0,12.52,12.54,12.51,12.52,44900.0
2013-04-19 12:40:00,12.51,12.52,12.48,12.48,18000.0,12.51,12.52,12.48,12.48,18000.0
2013-04-19 12:50:00,12.48,12.48,12.46,12.47,20100.0,12.48,12.48,12.46,12.47,20100.0
2013-04-19 13:00:00,12.48,12.48,12.45,12.45,28800.0,12.48,12.48,12.45,12.45,28800.0
2013-04-19 13:10:00,12.46,12.48,12.45,12.48,18000.0,12.46,12.48,12.45,12.48,18000.0
2013-04-19 13:20:00,12.48,12.5,12.47,12.49,16500.0,12.48,12.5,12.47,12.49,16500.0
2013-04-19 13:30:00,12.5,12.5,12.47,12.48,20700.0,12.5,12.5,12.47,12.48,20700.0
2013-04-19 13:40:00,12.48,12.49,12.46,12.46,20000.0,12.48,12.49,12.46,12.46,20000.0
2013-04-19 13:50:00,12.46,12.46,12.45,12.45,10100.0,12.46,12.46,12.45,12.45,10100.0
2013-04-19 14:00:00,12.46,12.49,12.45,12.49,31800.0,12.46,12.49,12.45,12.49,31800.0
2013-04-19 14:10:00,12.49,12.49,12.48,12.49,8800.0,12.49,12.49,12.48,12.49,8800.0
2013-04-19 14:20:00,12.49,12.49,12.48,12.49,13400.0,12.49,12.49,12.48,12.49,13400.0
2013-04-19 14:30:00,12.49,12.49,12.45,12.45,49400.0,12.49,12.49,12.45,12.45,49400.0
2013-04-19 14:40:00,12.45,12.45,12.41,12.42,27900.0,12.45,12.45,12.41,12.42,27900.0
2013-04-19 14:50:00,12.41,12.42,12.41,12.41,29700.0,12.41,12.42,12.41,12.41,29700.0
2013-04-19 15:00:00,12.41,12.42,12.41,12.42,30500.0,12.41,12.42,12.41,12.42,30500.0
2013-04-19 15:10:00,12.42,12.44,12.41,12.44,106000.0,12.42,12.44,12.41,12.44,106000.0
2013-04-19 15:20:00,12.44,12.44,12.43,12.43,110300.0,12.44,12.44,12.43,12.43,110300.0
2013-04-19 15:30:00,12.43,12.46,12.43,12.44,63300.0,12.43,12.46,12.43,12.44,63300.0
2013-04-19 15:40:00,12.44,12.45,12.4,12.4,98200.0,12.44,12.45,12.4,12.4,98200.0
2013-04-19 15:50:00,12.41,12.41,12.4,12.4,124800.0,12.41,12.41,12.4,12.4,124800.0
2013-04-22 09:30:00,12.43,12.45,12.38,12.39,43900.0,12.43,12.45,12.38,12.39,43900.0
2013-04-22 09:40:00,12.39,12.39,12.34,12.34,50800.0,12.39,12.39,12.34,12.34,50800.0
2013-04-22 09:50:00,12.34,12.41,12.33,12.41,56500.0,12.34,12.41,12.33,12.41,56500.0
2013-04-22 10:00:00,12.41,12.45,12.38,12.43,128500.0,12.41,12.45,12.38,12.43,128500.0
2013-04-22 10:10:00,12.44,12.49,12.43,12.47,82700.0,12.44,12.49,12.43,12.47,82700.0
2013-04-22 10:20:00,12.46,12.5,12.46,12.5,53400.0,12.46,12.5,12.46,12.5,53400.0
2013-04-22 10:30:00,12.49,12.49,12.44,12.45,50400.0,12.49,12.49,12.44,12.45,50400.0
2013-04-22 10:40:00,12.46,12.53,12.46,12.52,44000.0,12.46,12.53,12.46,12.52,44000.0
2013-04-22 10:50:00,12.52,12.52,12.48,12.49,31800.0,12.52,12.52,12.48,12.49,31800.0
2013-04-22 11:00:00,12.5,12.5,12.46,12.48,41100.0,12.5,12.5,12.46,12.48,41100.0
2013-04-22 11:10:00,12.47,12.48,12.43,12.47,51900.0,12.47,12.48,12.43,12.47,51900.0
2013-04-22 11:20:00,12.46,12.49,12.45,12.49,108400.0,12.46,12.49,12.45,12.49,108400.0
2013-04-22 11:30:00,12.49,12.51,12.48,12.51,115900.0,12.49,12.51,12.48,12.51,115900.0
2013-04-22 11:40:00,12.52,12.52,12.5,12.5,11100.0,12.52,12.52,12.5,12.5,11100.0
2013-04-22 11:50:00,12.5,12.5,12.49,12.5,3300.0,12.5,12.5,12.49,12.5,3300.0
2013-04-22 12:00:00,12.5,12.54,12.49,12.54,21000.0,12.5,12.54,12.49,12.54,21000.0
2013-04-22 12:10:00,12.54,12.55,12.52,12.53,17200.0,12.54,12.55,12.52,12.53,17200.0
2013-04-22 12:20:00,12.52,12.53,12.52,12.53,6200.0,12.52,12.53,12.52,12.53,6200.0
2013-04-22 12:30:00,12.53,12.53,12.51,12.51,23600.0,12.53,12.53,12.51,12.51,23600.0
2013-04-22 12:40:00,12.52,12.52,12.49,12.5,18500.0,12.52,12.52,12.49,12.5,18500.0
2013-04-22 12:50:00,12.49,12.49,12.48,12.48,18400.0,12.49,12.49,12.48,12.48,18400.0
2013-04-22 13:00:00,12.47,12.48,12.46,12.47,14100.0,12.47,12.48,12.46,12.47,14100.0
2013-04-22 13:10:00,12.47,12.48,12.46,12.46,9800.0,12.47,12.48,12.46,12.46,9800.0
2013-04-22 13:20:00,12.46,12.46,12.45,12.45,10700.0,12.46,12.46,12.45,12.45,10700.0
2013-04-22 13:30:00,12.45,12.47,12.45,12.47,17100.0,12.45,12.47,12.45,12.47,17100.0
2013-04-22 13:40:00,12.47,12.5,12.46,12.49,24800.0,12.47,12.5,12.46,12.49,24800.0
2013-04-22 13:50:00,12.49,12.49,12.46,12.46,16100.0,12.49,12.49,12.46,12.46,16100.0
2013-04-22 14:00:00,12.47,12.5,12.46,12.5,22100.0,12.47,12.5,12.46,12.5,22100.0
2013-04-22 14:10:00,12.5,12.55,12.49,12.54,30700.0,12.5,12.55,12.49,12.54,30700.0
2013-04-22 14:20:00,12.54,12.55,12.53,12.54,7700.0,12.54,12.55,12.53,12.54,7700.0
2013-04-22 14:30:00,12.55,12.57,12.54,12.57,22200.0,12.55,12.57,12.54,12.57,22200.0
2013-04-22 14:40:00,12.56,12.57,12.54,12.54,23600.0,12.56,12.57,12.54,12.54,23600.0
2013-04-22 14:50:00,12.54,12.55,12.54,12.54,15900.0,12.54,12.55,12.54,12.54,15900.0
2013-04-22 15:00:00,12.54,12.54,12.53,12.53,19100.0,12.54,12.54,12.53,12.53,19100.0
2013-04-22 15:10:00,12.53,12.53,12.52,12.53,16300.0,12.53,12.53,12.52,12.53,16300.0
2013-04-22 15:20:00,12.53,12.56,12.52,12.55,47200.0,12.53,12.56,12.52,12.55,47200.0
2013-04-22 15:30:00,12.56,12.6,12.54,12.59,76300.0,12.56,12.6,12.54,12.59,76300.0
2013-04-22 15:40:00,12.59,12.6,12.57,12.59,119800.0,12.59,12.6,12.57,12.59,119800.0
2013-04-22 15:50:00,12.59,12.59,12.55,12.56,152300.0,12.59,12.59,12.55,12.56,152300.0
2013-04-23 09:30:00,12.6,12.67,12.6,12.67,32800.0,12.6,12.67,12.6,12.67,32800.0
2013-04-23 09:40:00,12.66,12.68,12.62,12.67,34900.0,12.66,12.68,12.62,12.67,34900.0
2013-04-23 09:50:00,12.66,12.69,12.63,12.63,61100.0,12.66,12.69,12.63,12.63,61100.0
2013-04-23 10:00:00,12.62,12.64,12.58,12.58,37400.0,12.62,12.64,12.58,12.58,37400.0
2013-04-23 10:10:00,12.58,12.62,12.58,12.61,17100.0,12.58,12.62,12.58,12.61,17100.0
2013-04-23 10:20:00,12.62,12.64,12.62,12.64,31400.0,12.62,12.64,12.62,12.64,31400.0
2013-04-23 10:30:00,12.64,12.65,12.63,12.63,16200.0,12.64,12.65,12.63,12.63,16200.0
2013-04-23 10:40:00,12.64,12.68,12.64,12.68,28600.0,12.64,12.68,12.64,12.68,28600.0
2013-04-23 10:50:00,12.68,12.68,12.67,12.68,7300.0,12.68,12.68,12.67,12.68,7300.0
2013-04-23 11:00:00,12.67,12.74,12.67,12.73,54800.0,12.67,12.74,12.67,12.73,54800.0
2013-04-23 11:10:00,12.72,12.73,12.68,12.7,30700.0,12.72,12.73,12.68,12.7,30700.0
2013-04-23 11:20:00,12.7,12.72,12.69,12.71,13200.0,12.7,12.72,12.69,12.71,13200.0
2013-04-23 11:30:00,12.71,12.73,12.7,12.73,10200.0,12.71,12.73,12.7,12.73,10200.0
2013-04-23 11:40:00,12.72,12.72,12.71,12.72,22000.0,12.72,12.72,12.71,12.72,22000.0
2013-04-23 11:50:00,12.72,12.72,12.7,12.71,7900.0,12.72,12.72,12.7,12.71,7900.0
2013-04-23 12:00:00,12.72,12.72,12.71,12.72,4000.0,12.72,12.72,12.71,12.72,4000.0
2013-04-23 12:10:00,12.71,12.71,12.69,12.7,13900.0,12.71,12.71,12.69,12.7,13900.0
2013-04-23 12:20:00,12.7,12.73,12.7,12.72,16900.0,12.7,12.73,12.7,12.72,16900.0
2013-04-23 12:30:00,12.73,12.73,12.72,12.72,7500.0,12.73,12.73,12.72,12.72,7500.0
2013-04-23 12:40:00,12.71,12.72,12.69,12.7,24600.0,12.71,12.72,12.69,12.7,24600.0
2013-04-23 12:50:00,12.68,12.69,12.67,12.68,6600.0,12.68,12.69,12.67,12.68,6600.0
2013-04-23 13:00:00,12.68,12.68,12.54,12.56,71100.0,12.68,12.68,12.54,12.56,71100.0
2013-04-23 13:10:00,12.55,12.7,12.52,12.7,99200.0,12.55,12.7,12.52,12.7,99200.0
2013-04-23 13:20:00,12.7,12.71,12.67,12.7,39700.0,12.7,12.71,12.67,12.7,39700.0
2013-04-23 13:30:00,12.7,12.73,12.7,12.71,29800.0,12.7,12.73,12.7,12.71,29800.0
2013-04-23 13:40:00,12.7,12.7,12.68,12.7,10100.0,12.7,12.7,12.68,12.7,10100.0
2013-04-23 13:50:00,12.7,12.71,12.69,12.71,5500.0,12.7,12.71,12.69,12.71,5500.0
2013-04-23 14:00:00,12.7,12.71,12.68,12.68,13300.0,12.7,12.71,12.68,12.68,13300.0
2013-04-23 14:10:00,12.67,12.68,12.63,12.63,24100.0,12.67,12.68,12.63,12.63,24100.0
2013-04-23 14:20:00,12.63,12.63,12.62,12.63,19600.0,12.63,12.63,12.62,12.63,19600.0
2013-04-23 14:30:00,12.62,12.65,12.62,12.65,20100.0,12.62,12.65,12.62,12.65,20100.0
2013-04-23 14:40:00,12.65,12.66,12.65,12.65,7700.0,12.65,12.66,12.65,12.65,7700.0
2013-04-23 14:50:00,12.65,12.67,12.65,12.67,15600.0,12.65,12.67,12.65,12.67,15600.0
2013-04-23 15:00:00,12.67,12.67,12.64,12.64,25000.0,12.67,12.67,12.64,12.64,25000.0
2013-04-23 15:10:00,12.64,12.65,12.63,12.64,9700.0,12.64,12.65,12.63,12.64,9700.0
2013-04-23 15:20:00,12.63,12.65,12.63,12.64,25800.0,12.63,12.65,12.63,12.64,25800.0
2013-04-23 15:30:00,12.64,12.65,12.63,12.63,27200.0,12.64,12.65,12.63,12.63,27200.0
2013-04-23 15:40:00,12.63,12.64,12.62,12.62,28700.0,12.63,12.64,12.62,12.62,28700.0
2013-04-23 15:50:00,12.63,12.7,12.63,12.66,189600.0,12.63,12.7,12.63,12.66,189600.0
2013-04-24 09:30:00,12.65,12.71,12.62,12.63,61200.0,12.65,12.71,12.62,12.63,61200.0
2013-04-24 09:40:00,12.63,12.68,12.62,12.64,31800.0,12.63,12.68,12.62,12.64,31800.0
2013-04-24 09:50:00,12.64,12.66,12.59,12.65,197900.0,12.64,12.66,12.59,12.65,197900.0
2013-04-24 10:00:00,12.65,12.68,12.6,12.6,92800.0,12.65,12.68,12.6,12.6,92800.0
2013-04-24 10:10:00,12.59,12.6,12.54,12.59,61700.0,12.59,12.6,12.54,12.59,61700.0
2013-04-24 10:20:00,12.58,12.59,12.53,12.55,48000.0,12.58,12.59,12.53,12.55,48000.0
2013-04-24 10:30:00,12.56,12.66,12.56,12.66,36100.0,12.56,12.66,12.56,12.66,36100.0
2013-04-24 10:40:00,12.66,12.68,12.65,12.67,31600.0,12.66,12.68,12.65,12.67,31600.0
2013-04-24 10:50:00,12.68,12.7,12.63,12.64,50200.0,12.68,12.7,12.63,12.64,50200.0
2013-04-24 11:00:00,12.65,12.66,12.58,12.59,33400.0,12.65,12.66,12.58,12.59,33400.0
2013-04-24 11:10:00,12.59,12.6,12.57,12.57,34200.0,12.59,12.6,12.57,12.57,34200.0
2013-04-24 11:20:00,12.58,12.61,12.58,12.61,22700.0,12.58,12.61,12.58,12.61,22700.0
2013-04-24 11:30:00,12.61,12.63,12.6,12.6,76900.0,12.61,12.63,12.6,12.6,76900.0
2013-04-24 11:40:00,12.61,12.61,12.6,12.6,5600.0,12.61,12.61,12.6,12.6,5600.0
2013-04-24 11:50:00,12.61,12.62,12.6,12.61,31600.0,12.61,12.62,12.6,12.61,31600.0
2013-04-24 12:00:00,12.61,12.61,12.59,12.59,20900.0,12.61,12.61,12.59,12.59,20900.0
2013-04-24 12:10:00,12.59,12.62,12.59,12.62,56800.0,12.59,12.62,12.59,12.62,56800.0
2013-04-24 12:20:00,12.61,12.64,12.59,12.59,66700.0,12.61,12.64,12.59,12.59,66700.0
2013-04-24 12:30:00,12.6,12.62,12.59,12.62,17500.0,12.6,12.62,12.59,12.62,17500.0
2013-04-24 12:40:00,12.62,12.65,12.61,12.65,20000.0,12.62,12.65,12.61,12.65,20000.0
2013-04-24 12:50:00,12.64,12.65,12.64,12.64,9300.0,12.64,12.65,12.64,12.64,9300.0
2013-04-24 13:00:00,12.65,12.66,12.64,12.66,33400.0,12.65,12.66,12.64,12.66,33400.0
2013-04-24 13:10:00,12.65,12.66,12.65,12.66,17600.0,12.65,12.66,12.65,12.66,17600.0
2013-04-24 13:20:00,12.66,12.68,12.63,12.64,70100.0,12.66,12.68,12.63,12.64,70100.0
2013-04-24 13:30:00,12.63,12.65,12.62,12.65,38300.0,12.63,12.65,12.62,12.65,38300.0
2013-04-24 13:40:00,12.66,12.68,12.65,12.66,48700.0,12.66,12.68,12.65,12.66,48700.0
2013-04-24 13:50:00,12.67,12.67,12.66,12.66,11800.0,12.67,12.67,12.66,12.66,11800.0
2013-04-24 14:00:00,12.65,12.66,12.65,12.65,9400.0,12.65,12.66,12.65,12.65,9400.0
2013-04-24 14:10:00,12.65,12.7,12.65,12.7,45900.0,12.65,12.7,12.65,12.7,45900.0
2013-04-24 14:20:00,12.7,12.71,12.69,12.71,9800.0,12.7,12.71,12.69,12.71,9800.0
2013-04-24 14:30:00,12.71,12.72,12.7,12.71,37000.0,12.71,12.72,12.7,12.71,37000.0
2013-04-24 14:40:00,12.7,12.71,12.68,12.68,43200.0,12.7,12.71,12.68,12.68,43200.0
2013-04-24 14:50:00,12.68,12.69,12.68,12.68,8600.0,12.68,12.69,12.68,12.68,8600.0
2013-04-24 15:00:00,12.68,12.74,12.68,12.74,54000.0,12.68,12.74,12.68,12.74,54000.0
2013-04-24 15:10:00,12.74,12.76,12.74,12.76,111900.0,12.74,12.76,12.74,12.76,111900.0
2013-04-24 15:20:00,12.75,12.76,12.74,12.74,49200.0,12.75,12.76,12.74,12.74,49200.0
2013-04-24 15:30:00,12.75,12.75,12.74,12.74,73300.0,12.75,12.75,12.74,12.74,73300.0
2013-04-24 15:40:00,12.75,12.75,12.72,12.72,141400.0,12.75,12.75,12.72,12.72,141400.0
2013-04-24 15:50:00,12.72,12.73,12.7,12.72,272000.0,12.72,12.73,12.7,12.72,272000.0
2013-04-25 09:30:00,12.86,13.55,12.85,13.49,641700.0,12.86,13.55,12.85,13.49,641700.0
2013-04-25 09:40:00,13.5,13.6,13.4,13.51,502700.0,13.5,13.6,13.4,13.51,502700.0
2013-04-25 09:50:00,13.52,13.52,13.42,13.43,252600.0,13.52,13.52,13.42,13.43,252600.0
2013-04-25 10:00:00,13.43,13.44,13.35,13.41,309700.0,13.43,13.44,13.35,13.41,309700.0
2013-04-25 10:10:00,13.41,13.45,13.4,13.42,145200.0,13.41,13.45,13.4,13.42,145200.0
2013-04-25 10:20:00,13.43,13.44,13.39,13.43,131500.0,13.43,13.44,13.39,13.43,131500.0
2013-04-25 10:30:00,13.42,13.46,13.41,13.45,146700.0,13.42,13.46,13.41,13.45,146700.0
2013-04-25 10:40:00,13.45,13.51,13.41,13.5,209100.0,13.45,13.51,13.41,13.5,209100.0
2013-04-25 10:50:00,13.49,13.57,13.49,13.54,92300.0,13.49,13.57,13.49,13.54,92300.0
2013-04-25 11:00:00,13.54,13.67,13.54,13.66,516600.0,13.54,13.67,13.54,13.66,516600.0
2013-04-25 11:10:00,13.65,13.69,13.55,13.62,117000.0,13.65,13.69,13.55,13.62,117000.0
2013-04-25 11:20:00,13.62,13.7,13.62,13.7,45300.0,13.62,13.7,13.62,13.7,45300.0
2013-04-25 11:30:00,13.7,13.72,13.67,13.72,111700.0,13.7,13.72,13.67,13.72,111700.0
2013-04-25 11:40:00,13.71,13.72,13.69,13.71,74300.0,13.71,13.72,13.69,13.71,74300.0
2013-04-25 11:50:00,13.7,13.71,13.69,13.69,40600.0,13.7,13.71,13.69,13.69,40600.0
2013-04-25 12:00:00,13.69,13.7,13.67,13.69,42700.0,13.69,13.7,13.67,13.69,42700.0
2013-04-25 12:10:00,13.7,13.7,13.69,13.7,11100.0,13.7,13.7,13.69,13.7,11100.0
2013-04-25 12:20:00,13.7,13.75,13.7,13.74,132800.0,13.7,13.75,13.7,13.74,132800.0
2013-04-25 12:30:00,13.73,13.79,13.71,13.72,122000.0,13.73,13.79,13.71,13.72,122000.0
2013-04-25 12:40:00,13.72,13.75,13.71,13.75,67500.0,13.72,13.75,13.71,13.75,67500.0
2013-04-25 12:50:00,13.75,13.82,13.74,13.75,112000.0,13.75,13.82,13.74,13.75,112000.0
2013-04-25 13:00:00,13.74,13.81,13.74,13.81,44500.0,13.74,13.81,13.74,13.81,44500.0
2013-04-25 13:10:00,13.81,13.81,13.69,13.72,133600.0,13.81,13.81,13.69,13.72,133600.0
2013-04-25 13:20:00,13.72,13.72,13.69,13.69,46200.0,13.72,13.72,13.69,13.69,46200.0
2013-04-25 13:30:00,13.69,13.7,13.67,13.69,50400.0,13.69,13.7,13.67,13.69,50400.0
2013-04-25 13:40:00,13.69,13.74,13.69,13.74,69700.0,13.69,13.74,13.69,13.74,69700.0
2013-04-25 13:50:00,13.74,13.75,13.73,13.74,63100.0,13.74,13.75,13.73,13.74,63100.0
2013-04-25 14:00:00,13.73,13.77,13.73,13.75,90700.0,13.73,13.77,13.73,13.75,90700.0
2013-04-25 14:10:00,13.75,13.76,13.74,13.76,42900.0,13.75,13.76,13.74,13.76,42900.0
2013-04-25 14:20:00,13.76,13.76,13.75,13.76,15000.0,13.76,13.76,13.75,13.76,15000.0
2013-04-25 14:30:00,13.75,13.79,13.74,13.79,306500.0,13.75,13.79,13.74,13.79,306500.0
2013-04-25 14:40:00,13.79,13.79,13.77,13.77,32400.0,13.79,13.79,13.77,13.77,32400.0
2013-04-25 14:50:00,13.78,13.78,13.74,13.74,114100.0,13.78,13.78,13.74,13.74,114100.0
2013-04-25 15:00:00,13.75,13.75,13.71,13.75,117300.0,13.75,13.75,13.71,13.75,117300.0
2013-04-25 15:10:00,13.74,13.75,13.68,13.69,79600.0,13.74,13.75,13.68,13.69,79600.0
2013-04-25 15:20:00,13.68,13.73,13.68,13.71,126700.0,13.68,13.73,13.68,13.71,126700.0
2013-04-25 15:30:00,13.7,13.71,13.67,13.67,94000.0,13.7,13.71,13.67,13.67,94000.0
2013-04-25 15:40:00,13.68,13.75,13.67,13.75,268700.0,13.68,13.75,13.67,13.75,268700.0
2013-04-25 15:50:00,13.75,13.75,13.71,13.74,398200.0,13.75,13.75,13.71,13.74,398200.0
2013-04-26 09:30:00,13.75,13.86,13.7,13.86,146600.0,13.75,13.86,13.7,13.86,146600.0
2013-04-26 09:40:00,13.86,13.86,13.84,13.85,76700.0,13.86,13.86,13.84,13.85,76700.0
2013-04-26 09:50:00,13.84,13.85,13.79,13.79,75000.0,13.84,13.85,13.79,13.79,75000.0
2013-04-26 10:00:00,13.79,13.8,13.7,13.71,256500.0,13.79,13.8,13.7,13.71,256500.0
2013-04-26 10:10:00,13.71,13.73,13.64,13.64,42600.0,13.71,13.73,13.64,13.64,42600.0
2013-04-26 10:20:00,13.64,13.7,13.63,13.7,58300.0,13.64,13.7,13.63,13.7,58300.0
2013-04-26 10:30:00,13.69,13.7,13.62,13.66,65100.0,13.69,13.7,13.62,13.66,65100.0
2013-04-26 10:40:00,13.67,13.73,13.66,13.71,112800.0,13.67,13.73,13.66,13.71,112800.0
2013-04-26 10:50:00,13.71,13.76,13.67,13.75,69800.0,13.71,13.76,13.67,13.75,69800.0
2013-04-26 11:00:00,13.75,13.78,13.73,13.77,48000.0,13.75,13.78,13.73,13.77,48000.0
2013-04-26 11:10:00,13.76,13.81,13.76,13.78,41200.0,13.76,13.81,13.76,13.78,41200.0
2013-04-26 11:20:00,13.79,13.8,13.73,13.73,70000.0,13.79,13.8,13.73,13.73,70000.0
2013-04-26 11:30:00,13.73,13.74,13.67,13.68,61500.0,13.73,13.74,13.67,13.68,61500.0
2013-04-26 11:40:00,13.69,13.71,13.68,13.68,26100.0,13.69,13.71,13.68,13.68,26100.0
2013-04-26 11:50:00,13.69,13.71,13.68,13.69,31800.0,13.69,13.71,13.68,13.69,31800.0
2013-04-26 12:00:00,13.69,13.7,13.65,13.65,61800.0,13.69,13.7,13.65,13.65,61800.0
2013-04-26 12:10:00,13.65,13.67,13.62,13.67,32200.0,13.65,13.67,13.62,13.67,32200.0
2013-04-26 12:20:00,13.67,13.69,13.66,13.67,25800.0,13.67,13.69,13.66,13.67,25800.0
2013-04-26 12:30:00,13.67,13.67,13.64,13.64,30200.0,13.67,13.67,13.64,13.64,30200.0
2013-04-26 12:40:00,13.64,13.64,13.62,13.62,15400.0,13.64,13.64,13.62,13.62,15400.0
2013-04-26 12:50:00,13.63,13.67,13.62,13.67,33100.0,13.63,13.67,13.62,13.67,33100.0
2013-04-26 13:00:00,13.67,13.67,13.61,13.62,34700.0,13.67,13.67,13.61,13.62,34700.0
2013-04-26 13:10:00,13.62,13.64,13.6,13.6,30000.0,13.62,13.64,13.6,13.6,30000.0
2013-04-26 13:20:00,13.6,13.62,13.6,13.61,21000.0,13.6,13.62,13.6,13.61,21000.0
2013-04-26 13:30:00,13.62,13.64,13.61,13.64,24800.0,13.62,13.64,13.61,13.64,24800.0
2013-04-26 13:40:00,13.63,13.67,13.63,13.66,20100.0,13.63,13.67,13.63,13.66,20100.0
2013-04-26 13:50:00,13.66,13.67,13.63,13.63,14000.0,13.66,13.67,13.63,13.63,14000.0
2013-04-26 14:00:00,13.63,13.64,13.61,13.62,30600.0,13.63,13.64,13.61,13.62,30600.0
2013-04-26 14:10:00,13.62,13.64,13.61,13.61,20800.0,13.62,13.64,13.61,13.61,20800.0
2013-04-26 14:20:00,13.62,13.63,13.61,13.63,28500.0,13.62,13.63,13.61,13.63,28500.0
2013-04-26 14:30:00,13.63,13.64,13.62,13.64,23900.0,13.63,13.64,13.62,13.64,23900.0
2013-04-26 14:40:00,13.64,13.66,13.63,13.66,20000.0,13.64,13.66,13.63,13.66,20000.0
2013-04-26 14:50:00,13.66,13.67,13.64,13.67,72300.0,13.66,13.67,13.64,13.67,72300.0
2013-04-26 15:00:00,13.67,13.68,13.66,13.67,22300.0,13.67,13.68,13.66,13.67,22300.0
2013-04-26 15:10:00,13.68,13.68,13.65,13.66,36100.0,13.68,13.68,13.65,13.66,36100.0
2013-04-26 15:20:00,13.66,13.67,13.65,13.66,30100.0,13.66,13.67,13.65,13.66,30100.0
2013-04-26 15:30:00,13.67,13.7,13.66,13.69,134800.0,13.67,13.7,13.66,13.69,134800.0
2013-04-26 15:40:00,13.68,13.69,13.64,13.64,104900.0,13.68,13.69,13.64,13.64,104900.0
2013-04-26 15:50:00,13.65,13.67,13.64,13.65,138700.0,13.65,13.67,13.64,13.65,138700.0
2013-04-29 09:30:00,13.73,13.73,13.62,13.62,38700.0,13.73,13.73,13.62,13.62,38700.0
2013-04-29 09:40:00,13.61,13.64,13.57,13.64,44600.0,13.61,13.64,13.57,13.64,44600.0
2013-04-29 09:50:00,13.63,13.67,13.63,13.66,22000.0,13.63,13.67,13.63,13.66,22000.0
2013-04-29 10:00:00,13.66,13.73,13.66,13.73,65800.0,13.66,13.73,13.66,13.73,65800.0
2013-04-29 10:10:00,13.73,13.75,13.71,13.74,21900.0,13.73,13.75,13.71,13.74,21900.0
2013-04-29 10:20:00,13.75,13.78,13.74,13.76,19600.0,13.75,13.78,13.74,13.76,19600.0
2013-04-29 10:30:00,13.76,13.76,13.73,13.74,13500.0,13.76,13.76,13.73,13.74,13500.0
2013-04-29 10:40:00,13.73,13.74,13.7,13.7,43100.0,13.73,13.74,13.7,13.7,43100.0
2013-04-29 10:50:00,13.7,13.71,13.7,13.7,14900.0,13.7,13.71,13.7,13.7,14900.0
2013-04-29 11:00:00,13.71,13.75,13.7,13.72,60600.0,13.71,13.75,13.7,13.72,60600.0
2013-04-29 11:10:00,13.73,13.73,13.71,13.72,7300.0,13.73,13.73,13.71,13.72,7300.0
2013-04-29 11:20:00,13.71,13.74,13.71,13.73,34100.0,13.71,13.74,13.71,13.73,34100.0
2013-04-29 11:30:00,13.72,13.79,13.72,13.78,169800.0,13.72,13.79,13.72,13.78,169800.0
2013-04-29 11:40:00,13.78,13.8,13.78,13.78,49500.0,13.78,13.8,13.78,13.78,49500.0
2013-04-29 11:50:00,13.79,13.79,13.77,13.77,23500.0,13.79,13.79,13.77,13.77,23500.0
2013-04-29 12:00:00,13.77,13.8,13.76,13.8,31900.0,13.77,13.8,13.76,13.8,31900.0
2013-04-29 12:10:00,13.79,13.8,13.78,13.78,20600.0,13.79,13.8,13.78,13.78,20600.0
2013-04-29 12:20:00,13.78,13.79,13.78,13.78,7800.0,13.78,13.79,13.78,13.78,7800.0
2013-04-29 12:30:00,13.78,13.8,13.77,13.8,61300.0,13.78,13.8,13.77,13.8,61300.0
2013-04-29 12:40:00,13.79,13.8,13.78,13.79,19500.0,13.79,13.8,13.78,13.79,19500.0
2013-04-29 12:50:00,13.8,13.8,13.78,13.78,24600.0,13.8,13.8,13.78,13.78,24600.0
2013-04-29 13:00:00,13.77,13.78,13.77,13.77,11400.0,13.77,13.78,13.77,13.77,11400.0
2013-04-29 13:10:00,13.78,13.78,13.77,13.78,13500.0,13.78,13.78,13.77,13.78,13500.0
2013-04-29 13:20:00,13.77,13.78,13.75,13.76,26000.0,13.77,13.78,13.75,13.76,26000.0
2013-04-29 13:30:00,13.75,13.76,13.74,13.75,11900.0,13.75,13.76,13.74,13.75,11900.0
2013-04-29 13:40:00,13.74,13.77,13.74,13.77,23500.0,13.74,13.77,13.74,13.77,23500.0
2013-04-29 13:50:00,13.76,13.77,13.76,13.77,9900.0,13.76,13.77,13.76,13.77,9900.0
2013-04-29 14:00:00,13.77,13.8,13.76,13.8,76400.0,13.77,13.8,13.76,13.8,76400.0
2013-04-29 14:10:00,13.79,13.88,13.79,13.88,127600.0,13.79,13.88,13.79,13.88,127600.0
2013-04-29 14:20:00,13.88,13.88,13.86,13.87,34200.0,13.88,13.88,13.86,13.87,34200.0
2013-04-29 14:30:00,13.86,13.87,13.85,13.86,53300.0,13.86,13.87,13.85,13.86,53300.0
2013-04-29 14:40:00,13.87,13.87,13.85,13.85,39900.0,13.87,13.87,13.85,13.85,39900.0
2013-04-29 14:50:00,13.85,13.86,13.84,13.84,42800.0,13.85,13.86,13.84,13.84,42800.0
2013-04-29 15:00:00,13.84,13.84,13.79,13.79,35000.0,13.84,13.84,13.79,13.79,35000.0
2013-04-29 15:10:00,13.79,13.8,13.78,13.8,46600.0,13.79,13.8,13.78,13.8,46600.0
2013-04-29 15:20:00,13.8,13.81,13.79,13.81,17100.0,13.8,13.81,13.79,13.81,17100.0
2013-04-29 15:30:00,13.81,13.82,13.79,13.81,168600.0,13.81,13.82,13.79,13.81,168600.0
2013-04-29 15:40:00,13.81,13.89,13.8,13.85,332100.0,13.81,13.89,13.8,13.85,332100.0
2013-04-29 15:50:00,13.86,13.86,13.82,13.83,136900.0,13.86,13.86,13.82,13.83,136900.0
2013-04-30 09:30:00,13.8,13.82,13.76,13.76,34200.0,13.8,13.82,13.76,13.76,34200.0
2013-04-30 09:40:00,13.76,13.77,13.71,13.74,16500.0,13.76,13.77,13.71,13.74,16500.0
2013-04-30 09:50:00,13.74,13.74,13.67,13.68,57800.0,13.74,13.74,13.67,13.68,57800.0
2013-04-30 10:00:00,13.69,13.71,13.68,13.71,145000.0,13.69,13.71,13.68,13.71,145000.0
2013-04-30 10:10:00,13.71,13.77,13.71,13.75,31700.0,13.71,13.77,13.71,13.75,31700.0
2013-04-30 10:20:00,13.76,13.76,13.71,13.74,58100.0,13.76,13.76,13.71,13.74,58100.0
2013-04-30 10:30:00,13.73,13.79,13.72,13.79,19200.0,13.73,13.79,13.72,13.79,19200.0
2013-04-30 10:40:00,13.78,13.81,13.78,13.79,34800.0,13.78,13.81,13.78,13.79,34800.0
2013-04-30 10:50:00,13.8,13.81,13.78,13.78,17700.0,13.8,13.81,13.78,13.78,17700.0
2013-04-30 11:00:00,13.78,13.8,13.77,13.8,20400.0,13.78,13.8,13.77,13.8,20400.0
2013-04-30 11:10:00,13.8,13.81,13.79,13.81,44900.0,13.8,13.81,13.79,13.81,44900.0
2013-04-30 11:20:00,13.8,13.83,13.8,13.83,22200.0,13.8,13.83,13.8,13.83,22200.0
2013-04-30 11:30:00,13.83,13.84,13.82,13.84,36800.0,13.83,13.84,13.82,13.84,36800.0
2013-04-30 11:40:00,13.84,13.84,13.82,13.83,47500.0,13.84,13.84,13.82,13.83,47500.0
2013-04-30 11:50:00,13.83,13.85,13.82,13.82,44400.0,13.83,13.85,13.82,13.82,44400.0
2013-04-30 12:00:00,13.83,13.83,13.82,13.83,7100.0,13.83,13.83,13.82,13.83,7100.0
2013-04-30 12:10:00,13.83,13.83,13.82,13.83,7300.0,13.83,13.83,13.82,13.83,7300.0
2013-04-30 12:20:00,13.83,13.85,13.82,13.85,27300.0,13.83,13.85,13.82,13.85,27300.0
2013-04-30 12:30:00,13.85,13.85,13.84,13.85,26900.0,13.85,13.85,13.84,13.85,26900.0
2013-04-30 12:40:00,13.85,13.91,13.84,13.91,54000.0,13.85,13.91,13.84,13.91,54000.0
2013-04-30 12:50:00,13.91,13.91,13.89,13.9,19100.0,13.91,13.91,13.89,13.9,19100.0
2013-04-30 13:00:00,13.9,13.9,13.87,13.89,23000.0,13.9,13.9,13.87,13.89,23000.0
2013-04-30 13:10:00,13.89,13.9,13.88,13.9,14700.0,13.89,13.9,13.88,13.9,14700.0
2013-04-30 13:20:00,13.89,13.89,13.86,13.86,17400.0,13.89,13.89,13.86,13.86,17400.0
2013-04-30 13:30:00,13.86,13.86,13.83,13.84,62300.0,13.86,13.86,13.83,13.84,62300.0
2013-04-30 13:40:00,13.84,13.87,13.84,13.85,41800.0,13.84,13.87,13.84,13.85,41800.0
2013-04-30 13:50:00,13.85,13.86,13.84,13.85,53500.0,13.85,13.86,13.84,13.85,53500.0
2013-04-30 14:00:00,13.85,13.86,13.84,13.85,39900.0,13.85,13.86,13.84,13.85,39900.0
2013-04-30 14:10:00,13.84,13.85,13.82,13.82,22000.0,13.84,13.85,13.82,13.82,22000.0
2013-04-30 14:20:00,13.81,13.82,13.8,13.8,28500.0,13.81,13.82,13.8,13.8,28500.0
2013-04-30 14:30:00,13.81,13.82,13.79,13.82,41100.0,13.81,13.82,13.79,13.82,41100.0
2013-04-30 14:40:00,13.82,13.82,13.78,13.78,36700.0,13.82,13.82,13.78,13.78,36700.0
2013-04-30 14:50:00,13.78,13.81,13.77,13.81,91100.0,13.78,13.81,13.77,13.81,91100.0
2013-04-30 15:00:00,13.81,13.81,13.77,13.77,52000.0,13.81,13.81,13.77,13.77,52000.0
2013-04-30 15:10:00,13.77,13.78,13.76,13.76,45900.0,13.77,13.78,13.76,13.76,45900.0
2013-04-30 15:20:00,13.76,13.79,13.76,13.78,69700.0,13.76,13.79,13.76,13.78,69700.0
2013-04-30 15:30:00,13.78,13.79,13.76,13.78,87400.0,13.78,13.79,13.76,13.78,87400.0
2013-04-30 15:40:00,13.79,13.79,13.76,13.76,83500.0,13.79,13.79,13.76,13.76,83500.0
2013-04-30 15:50:00,13.77,13.8,13.77,13.78,348600.0,13.77,13.8,13.77,13.78,348600.0
2013-05-01 09:30:00,13.82,13.85,13.76,13.83,59000.0,13.82,13.85,13.76,13.83,59000.0
2013-05-01 09:40:00,13.83,13.88,13.82,13.88,60200.0,13.83,13.88,13.82,13.88,60200.0
2013-05-01 09:50:00,13.88,13.91,13.86,13.91,54800.0,13.88,13.91,13.86,13.91,54800.0
2013-05-01 10:00:00,13.91,13.93,13.88,13.89,119100.0,13.91,13.93,13.88,13.89,119100.0
2013-05-01 10:10:00,13.9,13.9,13.86,13.87,50500.0,13.9,13.9,13.86,13.87,50500.0
2013-05-01 10:20:00,13.87,13.91,13.86,13.91,63800.0,13.87,13.91,13.86,13.91,63800.0
2013-05-01 10:30:00,13.9,13.95,13.89,13.95,56200.0,13.9,13.95,13.89,13.95,56200.0
2013-05-01 10:40:00,13.94,13.97,13.94,13.96,64600.0,13.94,13.97,13.94,13.96,64600.0
2013-05-01 10:50:00,13.96,14.0,13.96,14.0,60900.0,13.96,14.0,13.96,14.0,60900.0
2013-05-01 11:00:00,14.0,14.01,13.99,14.01,134600.0,14.0,14.01,13.99,14.01,134600.0
2013-05-01 11:10:00,14.01,14.01,13.99,14.0,74600.0,14.01,14.01,13.99,14.0,74600.0
2013-05-01 11:20:00,14.0,14.0,13.98,13.98,26400.0,14.0,14.0,13.98,13.98,26400.0
2013-05-01 11:30:00,13.98,13.99,13.94,13.94,220500.0,13.98,13.99,13.94,13.94,220500.0
2013-05-01 11:40:00,13.94,13.94,13.9,13.9,41400.0,13.94,13.94,13.9,13.9,41400.0
2013-05-01 11:50:00,13.9,13.92,13.89,13.9,24800.0,13.9,13.92,13.89,13.9,24800.0
2013-05-01 12:00:00,13.91,13.92,13.89,13.91,27500.0,13.91,13.92,13.89,13.91,27500.0
2013-05-01 12:10:00,13.9,13.94,13.9,13.94,46800.0,13.9,13.94,13.9,13.94,46800.0
2013-05-01 12:20:00,13.94,13.94,13.93,13.94,16300.0,13.94,13.94,13.93,13.94,16300.0
2013-05-01 12:30:00,13.94,13.94,13.91,13.91,18300.0,13.94,13.94,13.91,13.91,18300.0
2013-05-01 12:40:00,13.91,13.93,13.91,13.93,24400.0,13.91,13.93,13.91,13.93,24400.0
2013-05-01 12:50:00,13.93,13.94,13.92,13.93,68600.0,13.93,13.94,13.92,13.93,68600.0
2013-05-01 13:00:00,13.93,13.93,13.88,13.88,27200.0,13.93,13.93,13.88,13.88,27200.0
2013-05-01 13:10:00,13.87,13.88,13.85,13.88,41600.0,13.87,13.88,13.85,13.88,41600.0
2013-05-01 13:20:00,13.88,13.88,13.86,13.87,20300.0,13.88,13.88,13.86,13.87,20300.0
2013-05-01 13:30:00,13.88,13.88,13.85,13.85,28900.0,13.88,13.88,13.85,13.85,28900.0
2013-05-01 13:40:00,13.85,13.87,13.84,13.87,45200.0,13.85,13.87,13.84,13.87,45200.0
2013-05-01 13:50:00,13.87,13.88,13.85,13.85,84800.0,13.87,13.88,13.85,13.85,84800.0
2013-05-01 14:00:00,13.85,13.86,13.84,13.85,38800.0,13.85,13.86,13.84,13.85,38800.0
2013-05-01 14:10:00,13.86,13.88,13.84,13.86,47400.0,13.86,13.88,13.84,13.86,47400.0
2013-05-01 14:20:00,13.86,13.9,13.86,13.86,44700.0,13.86,13.9,13.86,13.86,44700.0
2013-05-01 14:30:00,13.87,13.87,13.82,13.83,31700.0,13.87,13.87,13.82,13.83,31700.0
2013-05-01 14:40:00,13.82,13.84,13.82,13.83,35800.0,13.82,13.84,13.82,13.83,35800.0
2013-05-01 14:50:00,13.83,13.85,13.82,13.84,27100.0,13.83,13.85,13.82,13.84,27100.0
2013-05-01 15:00:00,13.84,13.84,13.8,13.8,36000.0,13.84,13.84,13.8,13.8,36000.0
2013-05-01 15:10:00,13.8,13.81,13.77,13.78,20800.0,13.8,13.81,13.77,13.78,20800.0
2013-05-01 15:20:00,13.78,13.79,13.76,13.76,75700.0,13.78,13.79,13.76,13.76,75700.0
2013-05-01 15:30:00,13.77,13.79,13.77,13.78,36100.0,13.77,13.79,13.77,13.78,36100.0
2013-05-01 15:40:00,13.78,13.78,13.74,13.74,50500.0,13.78,13.78,13.74,13.74,50500.0
2013-05-01 15:50:00,13.74,13.75,13.71,13.72,148100.0,13.74,13.75,13.71,13.72,148100.0
2013-05-02 09:30:00,13.71,13.76,13.7,13.74,37000.0,13.71,13.76,13.7,13.74,37000.0
2013-05-02 09:40:00,13.74,13.75,13.71,13.74,21600.0,13.74,13.75,13.71,13.74,21600.0
2013-05-02 09:50:00,13.74,13.74,13.7,13.7,19900.0,13.74,13.74,13.7,13.7,19900.0
2013-05-02 10:00:00,13.71,13.71,13.7,13.71,10600.0,13.71,13.71,13.7,13.71,10600.0
2013-05-02 10:10:00,13.71,13.76,13.7,13.74,18900.0,13.71,13.76,13.7,13.74,18900.0
2013-05-02 10:20:00,13.74,13.78,13.73,13.77,98700.0,13.74,13.78,13.73,13.77,98700.0
2013-05-02 10:30:00,13.77,13.79,13.75,13.77,62900.0,13.77,13.79,13.75,13.77,62900.0
2013-05-02 10:40:00,13.78,13.81,13.77,13.8,15300.0,13.78,13.81,13.77,13.8,15300.0
2013-05-02 10:50:00,13.8,13.82,13.79,13.8,26400.0,13.8,13.82,13.79,13.8,26400.0
2013-05-02 11:00:00,13.8,13.81,13.78,13.79,23000.0,13.8,13.81,13.78,13.79,23000.0
2013-05-02 11:10:00,13.79,13.85,13.79,13.85,17000.0,13.79,13.85,13.79,13.85,17000.0
2013-05-02 11:20:00,13.85,13.87,13.82,13.82,101800.0,13.85,13.87,13.82,13.82,101800.0
2013-05-02 11:30:00,13.82,13.83,13.79,13.8,42100.0,13.82,13.83,13.79,13.8,42100.0
2013-05-02 11:40:00,13.81,13.85,13.8,13.85,13000.0,13.81,13.85,13.8,13.85,13000.0
2013-05-02 11:50:00,13.85,13.88,13.85,13.88,14800.0,13.85,13.88,13.85,13.88,14800.0
2013-05-02 12:00:00,13.88,13.88,13.84,13.84,18600.0,13.88,13.88,13.84,13.84,18600.0
2013-05-02 12:10:00,13.84,13.84,13.81,13.82,46000.0,13.84,13.84,13.81,13.82,46000.0
2013-05-02 12:20:00,13.81,13.82,13.8,13.82,12800.0,13.81,13.82,13.8,13.82,12800.0
2013-05-02 12:30:00,13.82,13.83,13.8,13.81,28400.0,13.82,13.83,13.8,13.81,28400.0
2013-05-02 12:40:00,13.81,13.83,13.8,13.83,23000.0,13.81,13.83,13.8,13.83,23000.0
2013-05-02 12:50:00,13.83,13.85,13.83,13.84,21000.0,13.83,13.85,13.83,13.84,21000.0
2013-05-02 13:00:00,13.84,13.85,13.83,13.84,18400.0,13.84,13.85,13.83,13.84,18400.0
2013-05-02 13:10:00,13.85,13.85,13.83,13.85,17000.0,13.85,13.85,13.83,13.85,17000.0
2013-05-02 13:20:00,13.84,13.86,13.84,13.84,25800.0,13.84,13.86,13.84,13.84,25800.0
2013-05-02 13:30:00,13.84,13.86,13.84,13.86,12300.0,13.84,13.86,13.84,13.86,12300.0
2013-05-02 13:40:00,13.86,13.87,13.84,13.86,26000.0,13.86,13.87,13.84,13.86,26000.0
2013-05-02 13:50:00,13.86,13.86,13.85,13.86,6400.0,13.86,13.86,13.85,13.86,6400.0
2013-05-02 14:00:00,13.86,13.86,13.85,13.86,9200.0,13.86,13.86,13.85,13.86,9200.0
2013-05-02 14:10:00,13.86,13.86,13.84,13.85,15400.0,13.86,13.86,13.84,13.85,15400.0
2013-05-02 14:20:00,13.85,13.85,13.84,13.84,12100.0,13.85,13.85,13.84,13.84,12100.0
2013-05-02 14:30:00,13.85,13.85,13.84,13.85,16900.0,13.85,13.85,13.84,13.85,16900.0
2013-05-02 14:40:00,13.85,13.86,13.84,13.85,72300.0,13.85,13.86,13.84,13.85,72300.0
2013-05-02 14:50:00,13.86,13.87,13.84,13.85,47400.0,13.86,13.87,13.84,13.85,47400.0
2013-05-02 15:00:00,13.85,13.85,13.84,13.84,21100.0,13.85,13.85,13.84,13.84,21100.0
2013-05-02 15:10:00,13.84,13.86,13.83,13.83,58300.0,13.84,13.86,13.83,13.83,58300.0
2013-05-02 15:20:00,13.84,13.88,13.83,13.88,84500.0,13.84,13.88,13.83,13.88,84500.0
2013-05-02 15:30:00,13.87,13.88,13.85,13.85,26300.0,13.87,13.88,13.85,13.85,26300.0
2013-05-02 15:40:00,13.86,13.86,13.83,13.83,70600.0,13.86,13.86,13.83,13.83,70600.0
2013-05-02 15:50:00,13.83,13.84,13.8,13.81,106800.0,13.83,13.84,13.8,13.81,106800.0
2013-05-03 09:30:00,13.92,14.0,13.91,13.95,49200.0,13.92,14.0,13.91,13.95,49200.0
2013-05-03 09:40:00,13.96,14.03,13.96,14.01,32400.0,13.96,14.03,13.96,14.01,32400.0
2013-05-03 09:50:00,14.01,14.02,13.96,13.96,22600.0,14.01,14.02,13.96,13.96,22600.0
2013-05-03 10:00:00,13.96,13.97,13.92,13.92,17300.0,13.96,13.97,13.92,13.92,17300.0
2013-05-03 10:10:00,13.93,13.96,13.93,13.95,21600.0,13.93,13.96,13.93,13.95,21600.0
2013-05-03 10:20:00,13.94,13.99,13.94,13.99,23100.0,13.94,13.99,13.94,13.99,23100.0
2013-05-03 10:30:00,13.99,14.02,13.99,13.99,35700.0,13.99,14.02,13.99,13.99,35700.0
2013-05-03 10:40:00,14.0,14.01,13.98,13.98,21100.0,14.0,14.01,13.98,13.98,21100.0
2013-05-03 10:50:00,13.99,13.99,13.96,13.96,20600.0,13.99,13.99,13.96,13.96,20600.0
2013-05-03 11:00:00,13.96,13.99,13.96,13.98,47200.0,13.96,13.99,13.96,13.98,47200.0
2013-05-03 11:10:00,13.98,13.99,13.96,13.96,23300.0,13.98,13.99,13.96,13.96,23300.0
2013-05-03 11:20:00,13.96,13.96,13.94,13.94,20600.0,13.96,13.96,13.94,13.94,20600.0
2013-05-03 11:30:00,13.95,13.97,13.95,13.95,37500.0,13.95,13.97,13.95,13.95,37500.0
2013-05-03 11:40:00,13.95,13.96,13.95,13.95,17500.0,13.95,13.96,13.95,13.95,17500.0
2013-05-03 11:50:00,13.96,13.96,13.95,13.96,14000.0,13.96,13.96,13.95,13.96,14000.0
2013-05-03 12:00:00,13.95,13.96,13.94,13.94,14400.0,13.95,13.96,13.94,13.94,14400.0
2013-05-03 12:10:00,13.95,13.95,13.94,13.94,9300.0,13.95,13.95,13.94,13.94,9300.0
2013-05-03 12:20:00,13.94,13.94,13.91,13.92,25400.0,13.94,13.94,13.91,13.92,25400.0
2013-05-03 12:30:00,13.92,13.92,13.9,13.9,16800.0,13.92,13.92,13.9,13.9,16800.0
2013-05-03 12:40:00,13.91,13.91,13.9,13.91,24400.0,13.91,13.91,13.9,13.91,24400.0
2013-05-03 12:50:00,13.91,13.95,13.9,13.95,39400.0,13.91,13.95,13.9,13.95,39400.0
2013-05-03 13:00:00,13.95,13.97,13.94,13.96,15900.0,13.95,13.97,13.94,13.96,15900.0
2013-05-03 13:10:00,13.96,13.97,13.95,13.96,17500.0,13.96,13.97,13.95,13.96,17500.0
2013-05-03 13:20:00,13.96,13.96,13.95,13.96,17500.0,13.96,13.96,13.95,13.96,17500.0
2013-05-03 13:30:00,13.96,13.96,13.93,13.93,21600.0,13.96,13.96,13.93,13.93,21600.0
2013-05-03 13:40:00,13.93,13.94,13.92,13.93,8600.0,13.93,13.94,13.92,13.93,8600.0
2013-05-03 13:50:00,13.92,13.96,13.92,13.96,41000.0,13.92,13.96,13.92,13.96,41000.0
2013-05-03 14:00:00,13.96,13.96,13.93,13.93,33000.0,13.96,13.96,13.93,13.93,33000.0
2013-05-03 14:10:00,13.93,13.94,13.92,13.94,16600.0,13.93,13.94,13.92,13.94,16600.0
2013-05-03 14:20:00,13.94,13.96,13.94,13.96,16500.0,13.94,13.96,13.94,13.96,16500.0
2013-05-03 14:30:00,13.95,13.96,13.93,13.94,10900.0,13.95,13.96,13.93,13.94,10900.0
2013-05-03 14:40:00,13.94,13.94,13.91,13.91,16700.0,13.94,13.94,13.91,13.91,16700.0
2013-05-03 14:50:00,13.91,13.92,13.91,13.92,3200.0,13.91,13.92,13.91,13.92,3200.0
2013-05-03 15:00:00,13.92,13.92,13.89,13.9,52300.0,13.92,13.92,13.89,13.9,52300.0
2013-05-03 15:10:00,13.9,13.9,13.89,13.9,10300.0,13.9,13.9,13.89,13.9,10300.0
2013-05-03 15:20:00,13.9,13.93,13.89,13.93,45700.0,13.9,13.93,13.89,13.93,45700.0
2013-05-03 15:30:00,13.92,13.93,13.92,13.92,27400.0,13.92,13.93,13.92,13.92,27400.0
2013-05-03 15:40:00,13.91,13.93,13.91,13.93,51900.0,13.91,13.93,13.91,13.93,51900.0
2013-05-03 15:50:00,13.93,13.94,13.89,13.89,159200.0,13.93,13.94,13.89,13.89,159200.0
2013-05-06 09:30:00,13.86,13.91,13.85,13.88,52100.0,13.86,13.91,13.85,13.88,52100.0
2013-05-06 09:40:00,13.89,13.91,13.88,13.88,28100.0,13.89,13.91,13.88,13.88,28100.0
2013-05-06 09:50:00,13.88,13.89,13.84,13.84,35000.0,13.88,13.89,13.84,13.84,35000.0
2013-05-06 10:00:00,13.85,13.85,13.81,13.84,46700.0,13.85,13.85,13.81,13.84,46700.0
2013-05-06 10:10:00,13.83,13.84,13.79,13.8,96500.0,13.83,13.84,13.79,13.8,96500.0
2013-05-06 10:20:00,13.81,13.84,13.8,13.84,96500.0,13.81,13.84,13.8,13.84,96500.0
2013-05-06 10:30:00,13.85,13.85,13.83,13.84,28400.0,13.85,13.85,13.83,13.84,28400.0
2013-05-06 10:40:00,13.84,13.84,13.81,13.82,53000.0,13.84,13.84,13.81,13.82,53000.0
2013-05-06 10:50:00,13.82,13.83,13.76,13.77,73900.0,13.82,13.83,13.76,13.77,73900.0
2013-05-06 11:00:00,13.78,13.78,13.77,13.77,13400.0,13.78,13.78,13.77,13.77,13400.0
2013-05-06 11:10:00,13.78,13.8,13.77,13.79,35300.0,13.78,13.8,13.77,13.79,35300.0
2013-05-06 11:20:00,13.8,13.8,13.78,13.78,33600.0,13.8,13.8,13.78,13.78,33600.0
2013-05-06 11:30:00,13.78,13.78,13.76,13.77,33600.0,13.78,13.78,13.76,13.77,33600.0
2013-05-06 11:40:00,13.77,13.79,13.76,13.78,37800.0,13.77,13.79,13.76,13.78,37800.0
2013-05-06 11:50:00,13.79,13.8,13.78,13.8,27600.0,13.79,13.8,13.78,13.8,27600.0
2013-05-06 12:00:00,13.8,13.82,13.79,13.81,32200.0,13.8,13.82,13.79,13.81,32200.0
2013-05-06 12:10:00,13.82,13.82,13.81,13.81,10700.0,13.82,13.82,13.81,13.81,10700.0
2013-05-06 12:20:00,13.82,13.82,13.8,13.8,18000.0,13.82,13.82,13.8,13.8,18000.0
2013-05-06 12:30:00,13.8,13.8,13.79,13.79,30100.0,13.8,13.8,13.79,13.79,30100.0
2013-05-06 12:40:00,13.79,13.8,13.79,13.79,23900.0,13.79,13.8,13.79,13.79,23900.0
2013-05-06 12:50:00,13.8,13.82,13.79,13.81,28100.0,13.8,13.82,13.79,13.81,28100.0
2013-05-06 13:00:00,13.82,13.82,13.79,13.79,38400.0,13.82,13.82,13.79,13.79,38400.0
2013-05-06 13:10:00,13.79,13.79,13.78,13.78,11200.0,13.79,13.79,13.78,13.78,11200.0
2013-05-06 13:20:00,13.79,13.79,13.77,13.77,19100.0,13.79,13.79,13.77,13.77,19100.0
2013-05-06 13:30:00,13.77,13.78,13.73,13.75,108100.0,13.77,13.78,13.73,13.75,108100.0
2013-05-06 13:40:00,13.76,13.76,13.75,13.75,15100.0,13.76,13.76,13.75,13.75,15100.0
2013-05-06 13:50:00,13.76,13.76,13.75,13.76,15800.0,13.76,13.76,13.75,13.76,15800.0
2013-05-06 14:00:00,13.75,13.76,13.73,13.74,68400.0,13.75,13.76,13.73,13.74,68400.0
2013-05-06 14:10:00,13.74,13.75,13.73,13.75,37300.0,13.74,13.75,13.73,13.75,37300.0
2013-05-06 14:20:00,13.75,13.76,13.74,13.76,36200.0,13.75,13.76,13.74,13.76,36200.0
2013-05-06 14:30:00,13.76,13.76,13.75,13.76,49000.0,13.76,13.76,13.75,13.76,49000.0
2013-05-06 14:40:00,13.76,13.76,13.75,13.76,49200.0,13.76,13.76,13.75,13.76,49200.0
2013-05-06 14:50:00,13.76,13.79,13.76,13.79,101100.0,13.76,13.79,13.76,13.79,101100.0
2013-05-06 15:00:00,13.79,13.81,13.78,13.8,55700.0,13.79,13.81,13.78,13.8,55700.0
2013-05-06 15:10:00,13.81,13.81,13.78,13.79,59400.0,13.81,13.81,13.78,13.79,59400.0
2013-05-06 15:20:00,13.79,13.79,13.77,13.77,52000.0,13.79,13.79,13.77,13.77,52000.0
2013-05-06 15:30:00,13.78,13.79,13.77,13.79,76700.0,13.78,13.79,13.77,13.79,76700.0
2013-05-06 15:40:00,13.79,13.81,13.78,13.81,93000.0,13.79,13.81,13.78,13.81,93000.0
2013-05-06 15:50:00,13.81,13.85,13.8,13.85,240700.0,13.81,13.85,13.8,13.85,240700.0
2013-05-07 09:30:00,13.85,13.93,13.83,13.91,45900.0,13.85,13.93,13.83,13.91,45900.0
2013-05-07 09:40:00,13.91,13.94,13.9,13.92,44400.0,13.91,13.94,13.9,13.92,44400.0
2013-05-07 09:50:00,13.92,13.94,13.91,13.92,29900.0,13.92,13.94,13.91,13.92,29900.0
2013-05-07 10:00:00,13.92,13.94,13.86,13.87,49500.0,13.92,13.94,13.86,13.87,49500.0
2013-05-07 10:10:00,13.86,13.87,13.81,13.82,48700.0,13.86,13.87,13.81,13.82,48700.0
2013-05-07 10:20:00,13.81,13.84,13.79,13.8,69400.0,13.81,13.84,13.79,13.8,69400.0
2013-05-07 10:30:00,13.8,13.85,13.79,13.84,132600.0,13.8,13.85,13.79,13.84,132600.0
2013-05-07 10:40:00,13.84,13.86,13.83,13.83,297000.0,13.84,13.86,13.83,13.83,297000.0
2013-05-07 10:50:00,13.83,13.84,13.81,13.84,124600.0,13.83,13.84,13.81,13.84,124600.0
2013-05-07 11:00:00,13.84,13.85,13.83,13.85,12500.0,13.84,13.85,13.83,13.85,12500.0
2013-05-07 11:10:00,13.85,13.88,13.85,13.87,122700.0,13.85,13.88,13.85,13.87,122700.0
2013-05-07 11:20:00,13.87,13.88,13.86,13.86,28300.0,13.87,13.88,13.86,13.86,28300.0
2013-05-07 11:30:00,13.87,13.89,13.86,13.88,19600.0,13.87,13.89,13.86,13.88,19600.0
2013-05-07 11:40:00,13.89,13.89,13.87,13.87,14200.0,13.89,13.89,13.87,13.87,14200.0
2013-05-07 11:50:00,13.87,13.87,13.85,13.86,10200.0,13.87,13.87,13.85,13.86,10200.0
2013-05-07 12:00:00,13.87,13.88,13.87,13.88,11400.0,13.87,13.88,13.87,13.88,11400.0
2013-05-07 12:10:00,13.88,13.89,13.86,13.87,30900.0,13.88,13.89,13.86,13.87,30900.0
2013-05-07 12:20:00,13.87,13.88,13.85,13.86,180900.0,13.87,13.88,13.85,13.86,180900.0
2013-05-07 12:30:00,13.87,13.88,13.86,13.88,19200.0,13.87,13.88,13.86,13.88,19200.0
2013-05-07 12:40:00,13.89,13.91,13.88,13.9,20000.0,13.89,13.91,13.88,13.9,20000.0
2013-05-07 12:50:00,13.9,13.92,13.9,13.92,18300.0,13.9,13.92,13.9,13.92,18300.0
2013-05-07 13:00:00,13.92,13.92,13.87,13.87,35200.0,13.92,13.92,13.87,13.87,35200.0
2013-05-07 13:10:00,13.88,13.89,13.88,13.89,23600.0,13.88,13.89,13.88,13.89,23600.0
2013-05-07 13:20:00,13.89,13.89,13.87,13.87,18900.0,13.89,13.89,13.87,13.87,18900.0
2013-05-07 13:30:00,13.87,13.89,13.87,13.88,52200.0,13.87,13.89,13.87,13.88,52200.0
2013-05-07 13:40:00,13.87,13.88,13.86,13.88,116800.0,13.87,13.88,13.86,13.88,116800.0
2013-05-07 13:50:00,13.88,13.9,13.88,13.89,18000.0,13.88,13.9,13.88,13.89,18000.0
2013-05-07 14:00:00,13.88,13.89,13.88,13.89,24400.0,13.88,13.89,13.88,13.89,24400.0
2013-05-07 14:10:00,13.89,13.9,13.88,13.88,23800.0,13.89,13.9,13.88,13.88,23800.0
2013-05-07 14:20:00,13.88,13.89,13.87,13.87,18300.0,13.88,13.89,13.87,13.87,18300.0
2013-05-07 14:30:00,13.87,13.88,13.86,13.87,45000.0,13.87,13.88,13.86,13.87,45000.0
2013-05-07 14:40:00,13.86,13.88,13.86,13.86,73600.0,13.86,13.88,13.86,13.86,73600.0
2013-05-07 14:50:00,13.87,13.88,13.85,13.87,47300.0,13.87,13.88,13.85,13.87,47300.0
2013-05-07 15:00:00,13.87,13.87,13.84,13.85,142400.0,13.87,13.87,13.84,13.85,142400.0
2013-05-07 15:10:00,13.85,13.87,13.85,13.85,62600.0,13.85,13.87,13.85,13.85,62600.0
2013-05-07 15:20:00,13.86,13.87,13.84,13.85,108800.0,13.86,13.87,13.84,13.85,108800.0
2013-05-07 15:30:00,13.85,13.85,13.81,13.84,113800.0,13.85,13.85,13.81,13.84,113800.0
2013-05-07 15:40:00,13.84,13.87,13.84,13.85,96700.0,13.84,13.87,13.84,13.85,96700.0
2013-05-07 15:50:00,13.86,13.9,13.85,13.88,173800.0,13.86,13.9,13.85,13.88,173800.0
2013-05-08 09:30:00,13.84,13.86,13.8,13.83,40400.0,13.84,13.86,13.8,13.83,40400.0
2013-05-08 09:40:00,13.83,13.87,13.83,13.84,53100.0,13.83,13.87,13.83,13.84,53100.0
2013-05-08 09:50:00,13.83,13.86,13.82,13.85,38300.0,13.83,13.86,13.82,13.85,38300.0
2013-05-08 10:00:00,13.85,13.9,13.85,13.89,30900.0,13.85,13.9,13.85,13.89,30900.0
2013-05-08 10:10:00,13.88,13.89,13.85,13.86,37200.0,13.88,13.89,13.85,13.86,37200.0
2013-05-08 10:20:00,13.86,13.86,13.82,13.85,34900.0,13.86,13.86,13.82,13.85,34900.0
2013-05-08 10:30:00,13.84,13.87,13.84,13.87,34800.0,13.84,13.87,13.84,13.87,34800.0
2013-05-08 10:40:00,13.87,13.88,13.86,13.88,30100.0,13.87,13.88,13.86,13.88,30100.0
2013-05-08 10:50:00,13.88,13.9,13.87,13.89,27200.0,13.88,13.9,13.87,13.89,27200.0
2013-05-08 11:00:00,13.9,13.92,13.89,13.92,33900.0,13.9,13.92,13.89,13.92,33900.0
2013-05-08 11:10:00,13.92,13.93,13.92,13.93,16000.0,13.92,13.93,13.92,13.93,16000.0
2013-05-08 11:20:00,13.93,13.93,13.89,13.91,22700.0,13.93,13.93,13.89,13.91,22700.0
2013-05-08 11:30:00,13.9,13.9,13.89,13.9,8200.0,13.9,13.9,13.89,13.9,8200.0
2013-05-08 11:40:00,13.9,13.9,13.89,13.9,8400.0,13.9,13.9,13.89,13.9,8400.0
2013-05-08 11:50:00,13.9,13.9,13.89,13.9,9100.0,13.9,13.9,13.89,13.9,9100.0
2013-05-08 12:00:00,13.9,13.9,13.89,13.9,15500.0,13.9,13.9,13.89,13.9,15500.0
2013-05-08 12:10:00,13.9,13.9,13.88,13.89,30000.0,13.9,13.9,13.88,13.89,30000.0
2013-05-08 12:20:00,13.88,13.89,13.88,13.88,36100.0,13.88,13.89,13.88,13.88,36100.0
2013-05-08 12:30:00,13.88,13.89,13.88,13.89,15000.0,13.88,13.89,13.88,13.89,15000.0
2013-05-08 12:40:00,13.89,13.89,13.88,13.89,7700.0,13.89,13.89,13.88,13.89,7700.0
2013-05-08 12:50:00,13.88,13.89,13.88,13.89,13500.0,13.88,13.89,13.88,13.89,13500.0
2013-05-08 13:00:00,13.89,13.89,13.86,13.88,113800.0,13.89,13.89,13.86,13.88,113800.0
2013-05-08 13:10:00,13.88,13.88,13.87,13.88,13300.0,13.88,13.88,13.87,13.88,13300.0
2013-05-08 13:20:00,13.88,13.88,13.87,13.88,9400.0,13.88,13.88,13.87,13.88,9400.0
2013-05-08 13:30:00,13.88,13.88,13.87,13.88,10000.0,13.88,13.88,13.87,13.88,10000.0
2013-05-08 13:40:00,13.88,13.88,13.86,13.86,48800.0,13.88,13.88,13.86,13.86,48800.0
2013-05-08 13:50:00,13.87,13.87,13.86,13.87,8600.0,13.87,13.87,13.86,13.87,8600.0
2013-05-08 14:00:00,13.87,13.87,13.86,13.87,13000.0,13.87,13.87,13.86,13.87,13000.0
2013-05-08 14:10:00,13.87,13.87,13.86,13.87,9400.0,13.87,13.87,13.86,13.87,9400.0
2013-05-08 14:20:00,13.87,13.88,13.87,13.87,16100.0,13.87,13.88,13.87,13.87,16100.0
2013-05-08 14:30:00,13.88,13.88,13.84,13.85,22400.0,13.88,13.88,13.84,13.85,22400.0
2013-05-08 14:40:00,13.85,13.87,13.85,13.87,20100.0,13.85,13.87,13.85,13.87,20100.0
2013-05-08 14:50:00,13.87,13.87,13.86,13.87,18800.0,13.87,13.87,13.86,13.87,18800.0
2013-05-08 15:00:00,13.87,13.88,13.86,13.88,12900.0,13.87,13.88,13.86,13.88,12900.0
2013-05-08 15:10:00,13.87,13.9,13.87,13.9,46100.0,13.87,13.9,13.87,13.9,46100.0
2013-05-08 15:20:00,13.9,13.9,13.87,13.88,39900.0,13.9,13.9,13.87,13.88,39900.0
2013-05-08 15:30:00,13.87,13.9,13.87,13.89,44900.0,13.87,13.9,13.87,13.89,44900.0
2013-05-08 15:40:00,13.89,13.9,13.88,13.9,31500.0,13.89,13.9,13.88,13.9,31500.0
2013-05-08 15:50:00,13.9,13.91,13.89,13.91,188600.0,13.9,13.91,13.89,13.91,188600.0
2013-05-09 09:30:00,13.87,13.93,13.87,13.93,28900.0,13.87,13.93,13.87,13.93,28900.0
2013-05-09 09:40:00,13.93,13.93,13.87,13.87,18800.0,13.93,13.93,13.87,13.87,18800.0
2013-05-09 09:50:00,13.88,13.91,13.87,13.89,20700.0,13.88,13.91,13.87,13.89,20700.0
2013-05-09 10:00:00,13.89,13.89,13.85,13.86,29300.0,13.89,13.89,13.85,13.86,29300.0
2013-05-09 10:10:00,13.85,13.88,13.84,13.86,18900.0,13.85,13.88,13.84,13.86,18900.0
2013-05-09 10:20:00,13.86,13.86,13.83,13.84,15700.0,13.86,13.86,13.83,13.84,15700.0
2013-05-09 10:30:00,13.84,13.86,13.83,13.86,14100.0,13.84,13.86,13.83,13.86,14100.0
2013-05-09 10:40:00,13.86,13.88,13.84,13.88,40100.0,13.86,13.88,13.84,13.88,40100.0
2013-05-09 10:50:00,13.88,13.88,13.84,13.86,12700.0,13.88,13.88,13.84,13.86,12700.0
2013-05-09 11:00:00,13.86,13.88,13.86,13.88,12200.0,13.86,13.88,13.86,13.88,12200.0
2013-05-09 11:10:00,13.88,13.88,13.84,13.84,13800.0,13.88,13.88,13.84,13.84,13800.0
2013-05-09 11:20:00,13.84,13.85,13.84,13.84,8800.0,13.84,13.85,13.84,13.84,8800.0
2013-05-09 11:30:00,13.84,13.85,13.83,13.84,35900.0,13.84,13.85,13.83,13.84,35900.0
2013-05-09 11:40:00,13.84,13.86,13.84,13.86,16000.0,13.84,13.86,13.84,13.86,16000.0
2013-05-09 11:50:00,13.86,13.86,13.84,13.85,5400.0,13.86,13.86,13.84,13.85,5400.0
2013-05-09 12:00:00,13.85,13.85,13.83,13.84,12300.0,13.85,13.85,13.83,13.84,12300.0
2013-05-09 12:10:00,13.83,13.84,13.83,13.84,4800.0,13.83,13.84,13.83,13.84,4800.0
2013-05-09 12:20:00,13.83,13.84,13.8,13.8,25600.0,13.83,13.84,13.8,13.8,25600.0
2013-05-09 12:30:00,13.81,13.83,13.81,13.83,24800.0,13.81,13.83,13.81,13.83,24800.0
2013-05-09 12:40:00,13.83,13.83,13.83,13.83,2800.0,13.83,13.83,13.83,13.83,2800.0
2013-05-09 12:50:00,13.83,13.84,13.82,13.84,14900.0,13.83,13.84,13.82,13.84,14900.0
2013-05-09 13:00:00,13.84,13.86,13.83,13.86,15300.0,13.84,13.86,13.83,13.86,15300.0
2013-05-09 13:10:00,13.86,13.86,13.84,13.84,4300.0,13.86,13.86,13.84,13.84,4300.0
2013-05-09 13:20:00,13.85,13.85,13.83,13.85,12100.0,13.85,13.85,13.83,13.85,12100.0
2013-05-09 13:30:00,13.85,13.88,13.85,13.87,16800.0,13.85,13.88,13.85,13.87,16800.0
2013-05-09 13:40:00,13.87,13.88,13.86,13.87,23700.0,13.87,13.88,13.86,13.87,23700.0
2013-05-09 13:50:00,13.87,13.87,13.86,13.87,6300.0,13.87,13.87,13.86,13.87,6300.0
2013-05-09 14:00:00,13.87,13.87,13.84,13.85,18100.0,13.87,13.87,13.84,13.85,18100.0
2013-05-09 14:10:00,13.84,13.85,13.84,13.85,14100.0,13.84,13.85,13.84,13.85,14100.0
2013-05-09 14:20:00,13.85,13.85,13.84,13.85,20900.0,13.85,13.85,13.84,13.85,20900.0
2013-05-09 14:30:00,13.85,13.85,13.81,13.81,31500.0,13.85,13.85,13.81,13.81,31500.0
2013-05-09 14:40:00,13.82,13.82,13.81,13.82,10100.0,13.82,13.82,13.81,13.82,10100.0
2013-05-09 14:50:00,13.82,13.85,13.81,13.84,84200.0,13.82,13.85,13.81,13.84,84200.0
2013-05-09 15:00:00,13.84,13.84,13.8,13.83,54100.0,13.84,13.84,13.8,13.83,54100.0
2013-05-09 15:10:00,13.83,13.83,13.8,13.82,83100.0,13.83,13.83,13.8,13.82,83100.0
2013-05-09 15:20:00,13.82,13.84,13.82,13.83,39100.0,13.82,13.84,13.82,13.83,39100.0
2013-05-09 15:30:00,13.83,13.83,13.8,13.81,31400.0,13.83,13.83,13.8,13.81,31400.0
2013-05-09 15:40:00,13.8,13.82,13.79,13.79,129100.0,13.8,13.82,13.79,13.79,129100.0
2013-05-09 15:50:00,13.79,13.81,13.79,13.81,124900.0,13.79,13.81,13.79,13.81,124900.0
2013-05-10 09:30:00,13.84,13.87,13.83,13.85,19000.0,13.84,13.87,13.83,13.85,19000.0
2013-05-10 09:40:00,13.85,13.85,13.82,13.82,10800.0,13.85,13.85,13.82,13.82,10800.0
2013-05-10 09:50:00,13.83,13.87,13.82,13.87,19100.0,13.83,13.87,13.82,13.87,19100.0
2013-05-10 10:00:00,13.87,13.93,13.87,13.87,140400.0,13.87,13.93,13.87,13.87,140400.0
2013-05-10 10:10:00,13.87,13.88,13.86,13.88,26100.0,13.87,13.88,13.86,13.88,26100.0
2013-05-10 10:20:00,13.88,13.88,13.86,13.86,20400.0,13.88,13.88,13.86,13.86,20400.0
2013-05-10 10:30:00,13.86,13.87,13.81,13.86,125800.0,13.86,13.87,13.81,13.86,125800.0
2013-05-10 10:40:00,13.85,13.9,13.83,13.9,30700.0,13.85,13.9,13.83,13.9,30700.0
2013-05-10 10:50:00,13.9,13.93,13.89,13.92,14600.0,13.9,13.93,13.89,13.92,14600.0
2013-05-10 11:00:00,13.91,13.93,13.91,13.93,10800.0,13.91,13.93,13.91,13.93,10800.0
2013-05-10 11:10:00,13.93,13.93,13.9,13.91,36200.0,13.93,13.93,13.9,13.91,36200.0
2013-05-10 11:20:00,13.91,13.91,13.88,13.9,12800.0,13.91,13.91,13.88,13.9,12800.0
2013-05-10 11:30:00,13.9,13.94,13.9,13.93,16300.0,13.9,13.94,13.9,13.93,16300.0
2013-05-10 11:40:00,13.92,13.92,13.9,13.9,10200.0,13.92,13.92,13.9,13.9,10200.0
2013-05-10 11:50:00,13.9,13.9,13.89,13.89,6300.0,13.9,13.9,13.89,13.89,6300.0
2013-05-10 12:00:00,13.89,13.9,13.88,13.88,12400.0,13.89,13.9,13.88,13.88,12400.0
2013-05-10 12:10:00,13.88,13.9,13.88,13.89,9900.0,13.88,13.9,13.88,13.89,9900.0
2013-05-10 12:20:00,13.9,13.91,13.89,13.91,6400.0,13.9,13.91,13.89,13.91,6400.0
2013-05-10 12:30:00,13.91,13.93,13.9,13.93,15100.0,13.91,13.93,13.9,13.93,15100.0
2013-05-10 12:40:00,13.93,13.95,13.92,13.93,45500.0,13.93,13.95,13.92,13.93,45500.0
2013-05-10 12:50:00,13.94,13.95,13.94,13.95,20000.0,13.94,13.95,13.94,13.95,20000.0
2013-05-10 13:00:00,13.95,13.97,13.94,13.96,22500.0,13.95,13.97,13.94,13.96,22500.0
2013-05-10 13:10:00,13.97,13.97,13.95,13.95,5200.0,13.97,13.97,13.95,13.95,5200.0
2013-05-10 13:20:00,13.96,13.98,13.96,13.97,9800.0,13.96,13.98,13.96,13.97,9800.0
2013-05-10 13:30:00,13.97,13.97,13.95,13.95,8400.0,13.97,13.97,13.95,13.95,8400.0
2013-05-10 13:40:00,13.96,13.96,13.94,13.96,8200.0,13.96,13.96,13.94,13.96,8200.0
2013-05-10 13:50:00,13.95,13.95,13.94,13.94,19100.0,13.95,13.95,13.94,13.94,19100.0
2013-05-10 14:00:00,13.94,13.95,13.94,13.95,7100.0,13.94,13.95,13.94,13.95,7100.0
2013-05-10 14:10:00,13.95,13.96,13.95,13.96,9500.0,13.95,13.96,13.95,13.96,9500.0
2013-05-10 14:20:00,13.96,13.97,13.95,13.96,14800.0,13.96,13.97,13.95,13.96,14800.0
2013-05-10 14:30:00,13.96,13.98,13.95,13.95,17300.0,13.96,13.98,13.95,13.95,17300.0
2013-05-10 14:40:00,13.96,13.96,13.95,13.95,3200.0,13.96,13.96,13.95,13.95,3200.0
2013-05-10 14:50:00,13.96,13.96,13.95,13.96,6900.0,13.96,13.96,13.95,13.96,6900.0
2013-05-10 15:00:00,13.96,13.96,13.95,13.96,21200.0,13.96,13.96,13.95,13.96,21200.0
2013-05-10 15:10:00,13.96,13.96,13.95,13.96,17600.0,13.96,13.96,13.95,13.96,17600.0
2013-05-10 15:20:00,13.96,13.96,13.95,13.95,85900.0,13.96,13.96,13.95,13.95,85900.0
2013-05-10 15:30:00,13.95,13.95,13.93,13.95,76000.0,13.95,13.95,13.93,13.95,76000.0
2013-05-10 15:40:00,13.94,13.95,13.93,13.95,69600.0,13.94,13.95,13.93,13.95,69600.0
2013-05-10 15:50:00,13.94,13.96,13.94,13.94,116800.0,13.94,13.96,13.94,13.94,116800.0
2013-05-13 09:30:00,14.14,14.15,14.02,14.06,125700.0,14.14,14.15,14.02,14.06,125700.0
2013-05-13 09:40:00,14.06,14.1,14.05,14.09,30500.0,14.06,14.1,14.05,14.09,30500.0
2013-05-13 09:50:00,14.1,14.1,14.04,14.05,60000.0,14.1,14.1,14.04,14.05,60000.0
2013-05-13 10:00:00,14.05,14.06,14.02,14.04,39800.0,14.05,14.06,14.02,14.04,39800.0
2013-05-13 10:10:00,14.03,14.06,14.03,14.04,34900.0,14.03,14.06,14.03,14.04,34900.0
2013-05-13 10:20:00,14.04,14.05,14.0,14.03,27700.0,14.04,14.05,14.0,14.03,27700.0
2013-05-13 10:30:00,14.02,14.03,14.01,14.02,13900.0,14.02,14.03,14.01,14.02,13900.0
2013-05-13 10:40:00,14.02,14.03,14.01,14.03,15900.0,14.02,14.03,14.01,14.03,15900.0
2013-05-13 10:50:00,14.02,14.05,14.01,14.03,80700.0,14.02,14.05,14.01,14.03,80700.0
2013-05-13 11:00:00,14.03,14.04,14.02,14.02,47100.0,14.03,14.04,14.02,14.02,47100.0
2013-05-13 11:10:00,14.03,14.05,14.02,14.04,9400.0,14.03,14.05,14.02,14.04,9400.0
2013-05-13 11:20:00,14.04,14.04,13.99,13.99,42500.0,14.04,14.04,13.99,13.99,42500.0
2013-05-13 11:30:00,14.0,14.04,14.0,14.04,20200.0,14.0,14.04,14.0,14.04,20200.0
2013-05-13 11:40:00,14.04,14.05,14.03,14.05,22400.0,14.04,14.05,14.03,14.05,22400.0
2013-05-13 11:50:00,14.05,14.06,14.03,14.03,46600.0,14.05,14.06,14.03,14.03,46600.0
2013-05-13 12:00:00,14.03,14.05,14.03,14.04,61700.0,14.03,14.05,14.03,14.04,61700.0
2013-05-13 12:10:00,14.04,14.05,14.04,14.05,9900.0,14.04,14.05,14.04,14.05,9900.0
2013-05-13 12:20:00,14.05,14.05,14.03,14.04,11500.0,14.05,14.05,14.03,14.04,11500.0
2013-05-13 12:30:00,14.03,14.04,14.01,14.02,17100.0,14.03,14.04,14.01,14.02,17100.0
2013-05-13 12:40:00,14.02,14.04,14.01,14.04,17800.0,14.02,14.04,14.01,14.04,17800.0
2013-05-13 12:50:00,14.04,14.04,14.02,14.03,18300.0,14.04,14.04,14.02,14.03,18300.0
2013-05-13 13:00:00,14.03,14.05,14.03,14.04,13200.0,14.03,14.05,14.03,14.04,13200.0
2013-05-13 13:10:00,14.04,14.04,14.03,14.04,31500.0,14.04,14.04,14.03,14.04,31500.0
2013-05-13 13:20:00,14.05,14.05,14.03,14.03,51800.0,14.05,14.05,14.03,14.03,51800.0
2013-05-13 13:30:00,14.03,14.04,14.03,14.03,41500.0,14.03,14.04,14.03,14.03,41500.0
2013-05-13 13:40:00,14.03,14.04,14.02,14.03,15700.0,14.03,14.04,14.02,14.03,15700.0
2013-05-13 13:50:00,14.03,14.03,14.0,14.0,40900.0,14.03,14.03,14.0,14.0,40900.0
2013-05-13 14:00:00,14.0,14.0,13.99,13.99,15800.0,14.0,14.0,13.99,13.99,15800.0
2013-05-13 14:10:00,13.99,14.01,13.98,14.01,24200.0,13.99,14.01,13.98,14.01,24200.0
2013-05-13 14:20:00,14.01,14.02,14.0,14.02,12700.0,14.01,14.02,14.0,14.02,12700.0
2013-05-13 14:30:00,14.01,14.02,14.01,14.01,18900.0,14.01,14.02,14.01,14.01,18900.0
2013-05-13 14:40:00,14.02,14.02,13.99,13.99,22600.0,14.02,14.02,13.99,13.99,22600.0
2013-05-13 14:50:00,13.99,14.0,13.98,13.99,23800.0,13.99,14.0,13.98,13.99,23800.0
2013-05-13 15:00:00,13.99,14.0,13.97,13.97,21400.0,13.99,14.0,13.97,13.97,21400.0
2013-05-13 15:10:00,13.97,13.98,13.95,13.96,26400.0,13.97,13.98,13.95,13.96,26400.0
2013-05-13 15:20:00,13.96,13.97,13.95,13.95,15100.0,13.96,13.97,13.95,13.95,15100.0
2013-05-13 15:30:00,13.95,13.98,13.95,13.98,57100.0,13.95,13.98,13.95,13.98,57100.0
2013-05-13 15:40:00,13.98,13.99,13.97,13.98,65700.0,13.98,13.99,13.97,13.98,65700.0
2013-05-13 15:50:00,13.99,14.01,13.95,14.0,492600.0,13.99,14.01,13.95,14.0,492600.0
2013-05-14 09:30:00,14.02,14.07,13.97,14.05,52000.0,14.02,14.07,13.97,14.05,52000.0
2013-05-14 09:40:00,14.05,14.09,14.04,14.09,13600.0,14.05,14.09,14.04,14.09,13600.0
2013-05-14 09:50:00,14.09,14.12,14.08,14.1,30900.0,14.09,14.12,14.08,14.1,30900.0
2013-05-14 10:00:00,14.1,14.11,14.09,14.1,15400.0,14.1,14.11,14.09,14.1,15400.0
2013-05-14 10:10:00,14.1,14.11,14.06,14.06,62800.0,14.1,14.11,14.06,14.06,62800.0
2013-05-14 10:20:00,14.06,14.09,14.05,14.09,37900.0,14.06,14.09,14.05,14.09,37900.0
2013-05-14 10:30:00,14.09,14.12,14.08,14.11,50500.0,14.09,14.12,14.08,14.11,50500.0
2013-05-14 10:40:00,14.11,14.12,14.1,14.1,28200.0,14.11,14.12,14.1,14.1,28200.0
2013-05-14 10:50:00,14.11,14.11,14.09,14.11,22300.0,14.11,14.11,14.09,14.11,22300.0
2013-05-14 11:00:00,14.11,14.12,14.1,14.11,8600.0,14.11,14.12,14.1,14.11,8600.0
2013-05-14 11:10:00,14.11,14.15,14.1,14.14,54200.0,14.11,14.15,14.1,14.14,54200.0
2013-05-14 11:20:00,14.15,14.15,14.14,14.14,13800.0,14.15,14.15,14.14,14.14,13800.0
2013-05-14 11:30:00,14.14,14.15,14.13,14.14,20200.0,14.14,14.15,14.13,14.14,20200.0
2013-05-14 11:40:00,14.15,14.17,14.14,14.16,63200.0,14.15,14.17,14.14,14.16,63200.0
2013-05-14 11:50:00,14.17,14.17,14.16,14.16,3200.0,14.17,14.17,14.16,14.16,3200.0
2013-05-14 12:00:00,14.16,14.16,14.15,14.16,6100.0,14.16,14.16,14.15,14.16,6100.0
2013-05-14 12:10:00,14.15,14.19,14.15,14.19,28100.0,14.15,14.19,14.15,14.19,28100.0
2013-05-14 12:20:00,14.19,14.19,14.14,14.14,8700.0,14.19,14.19,14.14,14.14,8700.0
2013-05-14 12:30:00,14.15,14.16,14.13,14.16,20300.0,14.15,14.16,14.13,14.16,20300.0
2013-05-14 12:40:00,14.16,14.17,14.14,14.15,22900.0,14.16,14.17,14.14,14.15,22900.0
2013-05-14 12:50:00,14.15,14.15,14.13,14.13,31200.0,14.15,14.15,14.13,14.13,31200.0
2013-05-14 13:00:00,14.13,14.15,14.13,14.14,9500.0,14.13,14.15,14.13,14.14,9500.0
2013-05-14 13:10:00,14.14,14.15,14.12,14.13,21500.0,14.14,14.15,14.12,14.13,21500.0
2013-05-14 13:20:00,14.14,14.14,14.12,14.14,9200.0,14.14,14.14,14.12,14.14,9200.0
2013-05-14 13:30:00,14.14,14.16,14.14,14.16,16200.0,14.14,14.16,14.14,14.16,16200.0
2013-05-14 13:40:00,14.16,14.17,14.14,14.17,38500.0,14.16,14.17,14.14,14.17,38500.0
2013-05-14 13:50:00,14.16,14.16,14.11,14.13,30700.0,14.16,14.16,14.11,14.13,30700.0
2013-05-14 14:00:00,14.14,14.14,14.11,14.14,14000.0,14.14,14.14,14.11,14.14,14000.0
2013-05-14 14:10:00,14.13,14.14,14.13,14.14,15600.0,14.13,14.14,14.13,14.14,15600.0
2013-05-14 14:20:00,14.14,14.14,14.12,14.12,15500.0,14.14,14.14,14.12,14.12,15500.0
2013-05-14 14:30:00,14.12,14.13,14.12,14.12,4600.0,14.12,14.13,14.12,14.12,4600.0
2013-05-14 14:40:00,14.12,14.13,14.09,14.1,50800.0,14.12,14.13,14.09,14.1,50800.0
2013-05-14 14:50:00,14.09,14.11,14.08,14.11,29000.0,14.09,14.11,14.08,14.11,29000.0
2013-05-14 15:00:00,14.1,14.13,14.1,14.1,68000.0,14.1,14.13,14.1,14.1,68000.0
2013-05-14 15:10:00,14.1,14.11,14.1,14.1,42700.0,14.1,14.11,14.1,14.1,42700.0
2013-05-14 15:20:00,14.1,14.11,14.09,14.1,71900.0,14.1,14.11,14.09,14.1,71900.0
2013-05-14 15:30:00,14.1,14.11,14.08,14.09,70600.0,14.1,14.11,14.08,14.09,70600.0
2013-05-14 15:40:00,14.09,14.1,14.09,14.09,46400.0,14.09,14.1,14.09,14.09,46400.0
2013-05-14 15:50:00,14.1,14.12,14.09,14.09,230200.0,14.1,14.12,14.09,14.09,230200.0
2013-05-15 09:30:00,14.08,14.09,14.05,14.07,34000.0,14.08,14.09,14.05,14.07,34000.0
2013-05-15 09:40:00,14.07,14.08,14.03,14.05,20400.0,14.07,14.08,14.03,14.05,20400.0
2013-05-15 09:50:00,14.05,14.09,14.03,14.09,22700.0,14.05,14.09,14.03,14.09,22700.0
2013-05-15 10:00:00,14.09,14.14,14.09,14.13,28600.0,14.09,14.14,14.09,14.13,28600.0
2013-05-15 10:10:00,14.13,14.14,14.11,14.14,25300.0,14.13,14.14,14.11,14.14,25300.0
2013-05-15 10:20:00,14.14,14.18,14.13,14.18,55200.0,14.14,14.18,14.13,14.18,55200.0
2013-05-15 10:30:00,14.19,14.19,14.16,14.17,29100.0,14.19,14.19,14.16,14.17,29100.0
2013-05-15 10:40:00,14.18,14.19,14.15,14.17,15100.0,14.18,14.19,14.15,14.17,15100.0
2013-05-15 10:50:00,14.17,14.18,14.15,14.18,12800.0,14.17,14.18,14.15,14.18,12800.0
2013-05-15 11:00:00,14.18,14.19,14.18,14.18,9500.0,14.18,14.19,14.18,14.18,9500.0
2013-05-15 11:10:00,14.18,14.2,14.17,14.19,41100.0,14.18,14.2,14.17,14.19,41100.0
2013-05-15 11:20:00,14.19,14.2,14.18,14.19,19600.0,14.19,14.2,14.18,14.19,19600.0
2013-05-15 11:30:00,14.19,14.2,14.18,14.2,41500.0,14.19,14.2,14.18,14.2,41500.0
2013-05-15 11:40:00,14.19,14.22,14.18,14.21,69700.0,14.19,14.22,14.18,14.21,69700.0
2013-05-15 11:50:00,14.21,14.21,14.17,14.19,28400.0,14.21,14.21,14.17,14.19,28400.0
2013-05-15 12:00:00,14.19,14.22,14.19,14.21,15100.0,14.19,14.22,14.19,14.21,15100.0
2013-05-15 12:10:00,14.21,14.22,14.2,14.21,7600.0,14.21,14.22,14.2,14.21,7600.0
2013-05-15 12:20:00,14.22,14.22,14.18,14.19,38100.0,14.22,14.22,14.18,14.19,38100.0
2013-05-15 12:30:00,14.19,14.22,14.19,14.21,55800.0,14.19,14.22,14.19,14.21,55800.0
2013-05-15 12:40:00,14.21,14.24,14.2,14.24,56300.0,14.21,14.24,14.2,14.24,56300.0
2013-05-15 12:50:00,14.23,14.26,14.23,14.26,128500.0,14.23,14.26,14.23,14.26,128500.0
2013-05-15 13:00:00,14.25,14.26,14.23,14.23,95100.0,14.25,14.26,14.23,14.23,95100.0
2013-05-15 13:10:00,14.23,14.24,14.2,14.2,13100.0,14.23,14.24,14.2,14.2,13100.0
2013-05-15 13:20:00,14.2,14.2,14.17,14.17,9900.0,14.2,14.2,14.17,14.17,9900.0
2013-05-15 13:30:00,14.17,14.18,14.17,14.17,4800.0,14.17,14.18,14.17,14.17,4800.0
2013-05-15 13:40:00,14.17,14.17,14.16,14.16,27800.0,14.17,14.17,14.16,14.16,27800.0
2013-05-15 13:50:00,14.16,14.17,14.15,14.17,18600.0,14.16,14.17,14.15,14.17,18600.0
2013-05-15 14:00:00,14.17,14.18,14.16,14.17,13300.0,14.17,14.18,14.16,14.17,13300.0
2013-05-15 14:10:00,14.18,14.21,14.17,14.19,55300.0,14.18,14.21,14.17,14.19,55300.0
2013-05-15 14:20:00,14.2,14.21,14.2,14.2,30800.0,14.2,14.21,14.2,14.2,30800.0
2013-05-15 14:30:00,14.2,14.21,14.19,14.2,40000.0,14.2,14.21,14.19,14.2,40000.0
2013-05-15 14:40:00,14.21,14.21,14.15,14.15,36600.0,14.21,14.21,14.15,14.15,36600.0
2013-05-15 14:50:00,14.15,14.16,14.14,14.15,17600.0,14.15,14.16,14.14,14.15,17600.0
2013-05-15 15:00:00,14.15,14.17,14.15,14.16,11800.0,14.15,14.17,14.15,14.16,11800.0
2013-05-15 15:10:00,14.17,14.17,14.14,14.14,15500.0,14.17,14.17,14.14,14.14,15500.0
2013-05-15 15:20:00,14.14,14.15,14.13,14.15,16800.0,14.14,14.15,14.13,14.15,16800.0
2013-05-15 15:30:00,14.14,14.15,14.13,14.15,23000.0,14.14,14.15,14.13,14.15,23000.0
2013-05-15 15:40:00,14.15,14.16,14.13,14.13,73200.0,14.15,14.16,14.13,14.13,73200.0
2013-05-15 15:50:00,14.14,14.16,14.13,14.15,239500.0,14.14,14.16,14.13,14.15,239500.0
2013-05-16 09:30:00,14.14,14.21,14.14,14.21,29400.0,14.14,14.21,14.14,14.21,29400.0
2013-05-16 09:40:00,14.22,14.26,14.19,14.26,58100.0,14.22,14.26,14.19,14.26,58100.0
2013-05-16 09:50:00,14.25,14.29,14.24,14.28,17900.0,14.25,14.29,14.24,14.28,17900.0
2013-05-16 10:00:00,14.27,14.29,14.22,14.24,38300.0,14.27,14.29,14.22,14.24,38300.0
2013-05-16 10:10:00,14.24,14.29,14.23,14.28,53800.0,14.24,14.29,14.23,14.28,53800.0
2013-05-16 10:20:00,14.28,14.32,14.28,14.31,162700.0,14.28,14.32,14.28,14.31,162700.0
2013-05-16 10:30:00,14.3,14.31,14.27,14.28,54900.0,14.3,14.31,14.27,14.28,54900.0
2013-05-16 10:40:00,14.28,14.32,14.28,14.31,88700.0,14.28,14.32,14.28,14.31,88700.0
2013-05-16 10:50:00,14.31,14.33,14.3,14.33,31300.0,14.31,14.33,14.3,14.33,31300.0
2013-05-16 11:00:00,14.32,14.32,14.29,14.32,80400.0,14.32,14.32,14.29,14.32,80400.0
2013-05-16 11:10:00,14.32,14.34,14.3,14.34,49200.0,14.32,14.34,14.3,14.34,49200.0
2013-05-16 11:20:00,14.33,14.34,14.32,14.32,14800.0,14.33,14.34,14.32,14.32,14800.0
2013-05-16 11:30:00,14.32,14.38,14.32,14.38,61600.0,14.32,14.38,14.32,14.38,61600.0
2013-05-16 11:40:00,14.38,14.38,14.36,14.38,35400.0,14.38,14.38,14.36,14.38,35400.0
2013-05-16 11:50:00,14.38,14.39,14.36,14.38,52400.0,14.38,14.39,14.36,14.38,52400.0
2013-05-16 12:00:00,14.37,14.38,14.35,14.36,36500.0,14.37,14.38,14.35,14.36,36500.0
2013-05-16 12:10:00,14.35,14.36,14.29,14.29,82700.0,14.35,14.36,14.29,14.29,82700.0
2013-05-16 12:20:00,14.3,14.31,14.28,14.3,62700.0,14.3,14.31,14.28,14.3,62700.0
2013-05-16 12:30:00,14.3,14.31,14.29,14.29,95600.0,14.3,14.31,14.29,14.29,95600.0
2013-05-16 12:40:00,14.3,14.31,14.29,14.3,35100.0,14.3,14.31,14.29,14.3,35100.0
2013-05-16 12:50:00,14.3,14.31,14.29,14.3,86200.0,14.3,14.31,14.29,14.3,86200.0
2013-05-16 13:00:00,14.3,14.33,14.3,14.3,80700.0,14.3,14.33,14.3,14.3,80700.0
2013-05-16 13:10:00,14.3,14.32,14.3,14.31,84500.0,14.3,14.32,14.3,14.31,84500.0
2013-05-16 13:20:00,14.32,14.32,14.3,14.32,39500.0,14.32,14.32,14.3,14.32,39500.0
2013-05-16 13:30:00,14.32,14.32,14.31,14.32,7100.0,14.32,14.32,14.31,14.32,7100.0
2013-05-16 13:40:00,14.31,14.33,14.31,14.33,17300.0,14.31,14.33,14.31,14.33,17300.0
2013-05-16 13:50:00,14.33,14.33,14.32,14.32,11800.0,14.33,14.33,14.32,14.32,11800.0
2013-05-16 14:00:00,14.32,14.35,14.32,14.35,103800.0,14.32,14.35,14.32,14.35,103800.0
2013-05-16 14:10:00,14.35,14.4,14.34,14.4,103100.0,14.35,14.4,14.34,14.4,103100.0
2013-05-16 14:20:00,14.4,14.43,14.38,14.43,58600.0,14.4,14.43,14.38,14.43,58600.0
2013-05-16 14:30:00,14.43,14.43,14.41,14.41,24000.0,14.43,14.43,14.41,14.41,24000.0
2013-05-16 14:40:00,14.42,14.42,14.39,14.41,26900.0,14.42,14.42,14.39,14.41,26900.0
2013-05-16 14:50:00,14.39,14.4,14.33,14.36,105100.0,14.39,14.4,14.33,14.36,105100.0
2013-05-16 15:00:00,14.36,14.37,14.35,14.36,120900.0,14.36,14.37,14.35,14.36,120900.0
2013-05-16 15:10:00,14.36,14.36,14.35,14.35,69300.0,14.36,14.36,14.35,14.35,69300.0
2013-05-16 15:20:00,14.36,14.36,14.33,14.34,151700.0,14.36,14.36,14.33,14.34,151700.0
2013-05-16 15:30:00,14.34,14.34,14.32,14.33,101200.0,14.34,14.34,14.32,14.33,101200.0
2013-05-16 15:40:00,14.32,14.37,14.31,14.35,281600.0,14.32,14.37,14.31,14.35,281600.0
2013-05-16 15:50:00,14.36,14.37,14.35,14.37,383100.0,14.36,14.37,14.35,14.37,383100.0
2013-05-17 09:30:00,14.37,14.44,14.35,14.43,52400.0,14.37,14.44,14.35,14.43,52400.0
2013-05-17 09:40:00,14.42,14.42,14.39,14.42,58500.0,14.42,14.42,14.39,14.42,58500.0
2013-05-17 09:50:00,14.41,14.45,14.4,14.42,80900.0,14.41,14.45,14.4,14.42,80900.0
2013-05-17 10:00:00,14.42,14.51,14.42,14.51,96700.0,14.42,14.51,14.42,14.51,96700.0
2013-05-17 10:10:00,14.49,14.53,14.49,14.53,68600.0,14.49,14.53,14.49,14.53,68600.0
2013-05-17 10:20:00,14.52,14.54,14.5,14.5,35100.0,14.52,14.54,14.5,14.5,35100.0
2013-05-17 10:30:00,14.5,14.51,14.49,14.49,59100.0,14.5,14.51,14.49,14.49,59100.0
2013-05-17 10:40:00,14.48,14.51,14.48,14.5,34500.0,14.48,14.51,14.48,14.5,34500.0
2013-05-17 10:50:00,14.5,14.5,14.47,14.47,26100.0,14.5,14.5,14.47,14.47,26100.0
2013-05-17 11:00:00,14.48,14.49,14.45,14.45,76300.0,14.48,14.49,14.45,14.45,76300.0
2013-05-17 11:10:00,14.45,14.46,14.44,14.45,22900.0,14.45,14.46,14.44,14.45,22900.0
2013-05-17 11:20:00,14.45,14.45,14.44,14.44,7700.0,14.45,14.45,14.44,14.44,7700.0
2013-05-17 11:30:00,14.44,14.45,14.43,14.44,24500.0,14.44,14.45,14.43,14.44,24500.0
2013-05-17 11:40:00,14.44,14.44,14.43,14.43,16200.0,14.44,14.44,14.43,14.43,16200.0
2013-05-17 11:50:00,14.44,14.46,14.43,14.45,46800.0,14.44,14.46,14.43,14.45,46800.0
2013-05-17 12:00:00,14.46,14.46,14.45,14.46,11100.0,14.46,14.46,14.45,14.46,11100.0
2013-05-17 12:10:00,14.46,14.46,14.45,14.46,7400.0,14.46,14.46,14.45,14.46,7400.0
2013-05-17 12:20:00,14.46,14.5,14.46,14.5,33400.0,14.46,14.5,14.46,14.5,33400.0
2013-05-17 12:30:00,14.5,14.5,14.48,14.49,25900.0,14.5,14.5,14.48,14.49,25900.0
2013-05-17 12:40:00,14.49,14.49,14.47,14.48,35300.0,14.49,14.49,14.47,14.48,35300.0
2013-05-17 12:50:00,14.47,14.48,14.45,14.45,64200.0,14.47,14.48,14.45,14.45,64200.0
2013-05-17 13:00:00,14.45,14.46,14.45,14.45,18800.0,14.45,14.46,14.45,14.45,18800.0
2013-05-17 13:10:00,14.45,14.46,14.45,14.45,2200.0,14.45,14.46,14.45,14.45,2200.0
2013-05-17 13:20:00,14.45,14.47,14.45,14.46,84000.0,14.45,14.47,14.45,14.46,84000.0
2013-05-17 13:30:00,14.46,14.49,14.46,14.49,53700.0,14.46,14.49,14.46,14.49,53700.0
2013-05-17 13:40:00,14.49,14.49,14.48,14.48,25200.0,14.49,14.49,14.48,14.48,25200.0
2013-05-17 13:50:00,14.49,14.49,14.48,14.48,15700.0,14.49,14.49,14.48,14.48,15700.0
2013-05-17 14:00:00,14.48,14.49,14.47,14.47,12400.0,14.48,14.49,14.47,14.47,12400.0
2013-05-17 14:10:00,14.47,14.53,14.47,14.52,173200.0,14.47,14.53,14.47,14.52,173200.0
2013-05-17 14:20:00,14.53,14.55,14.51,14.51,110400.0,14.53,14.55,14.51,14.51,110400.0
2013-05-17 14:30:00,14.51,14.52,14.51,14.51,15500.0,14.51,14.52,14.51,14.51,15500.0
2013-05-17 14:40:00,14.51,14.52,14.51,14.51,11100.0,14.51,14.52,14.51,14.51,11100.0
2013-05-17 14:50:00,14.51,14.53,14.51,14.53,86600.0,14.51,14.53,14.51,14.53,86600.0
2013-05-17 15:00:00,14.53,14.53,14.52,14.52,16600.0,14.53,14.53,14.52,14.52,16600.0
2013-05-17 15:10:00,14.53,14.53,14.5,14.52,117200.0,14.53,14.53,14.5,14.52,117200.0
2013-05-17 15:20:00,14.52,14.54,14.51,14.52,29600.0,14.52,14.54,14.51,14.52,29600.0
2013-05-17 15:30:00,14.52,14.54,14.52,14.53,20900.0,14.52,14.54,14.52,14.53,20900.0
2013-05-17 15:40:00,14.53,14.54,14.52,14.53,40600.0,14.53,14.54,14.52,14.53,40600.0
2013-05-17 15:50:00,14.53,14.55,14.52,14.55,149500.0,14.53,14.55,14.52,14.55,149500.0
2013-05-20 09:30:00,14.5,14.55,14.5,14.54,43900.0,14.5,14.55,14.5,14.54,43900.0
2013-05-20 09:40:00,14.54,14.55,14.52,14.54,28900.0,14.54,14.55,14.52,14.54,28900.0
2013-05-20 09:50:00,14.53,14.54,14.52,14.53,21300.0,14.53,14.54,14.52,14.53,21300.0
2013-05-20 10:00:00,14.53,14.55,14.51,14.54,38600.0,14.53,14.55,14.51,14.54,38600.0
2013-05-20 10:10:00,14.54,14.57,14.54,14.55,31400.0,14.54,14.57,14.54,14.55,31400.0
2013-05-20 10:20:00,14.54,14.55,14.52,14.52,27800.0,14.54,14.55,14.52,14.52,27800.0
2013-05-20 10:30:00,14.53,14.53,14.5,14.51,23200.0,14.53,14.53,14.5,14.51,23200.0
2013-05-20 10:40:00,14.51,14.56,14.5,14.53,109700.0,14.51,14.56,14.5,14.53,109700.0
2013-05-20 10:50:00,14.53,14.53,14.5,14.5,14200.0,14.53,14.53,14.5,14.5,14200.0
2013-05-20 11:00:00,14.51,14.53,14.5,14.53,12400.0,14.51,14.53,14.5,14.53,12400.0
2013-05-20 11:10:00,14.52,14.53,14.52,14.52,1800.0,14.52,14.53,14.52,14.52,1800.0
2013-05-20 11:20:00,14.52,14.53,14.52,14.52,10500.0,14.52,14.53,14.52,14.52,10500.0
2013-05-20 11:30:00,14.52,14.53,14.52,14.53,8300.0,14.52,14.53,14.52,14.53,8300.0
2013-05-20 11:40:00,14.52,14.55,14.52,14.55,17000.0,14.52,14.55,14.52,14.55,17000.0
2013-05-20 11:50:00,14.54,14.55,14.54,14.55,4200.0,14.54,14.55,14.54,14.55,4200.0
2013-05-20 12:00:00,14.54,14.55,14.54,14.54,14000.0,14.54,14.55,14.54,14.54,14000.0
2013-05-20 12:10:00,14.54,14.55,14.53,14.53,18300.0,14.54,14.55,14.53,14.53,18300.0
2013-05-20 12:20:00,14.53,14.53,14.51,14.52,24400.0,14.53,14.53,14.51,14.52,24400.0
2013-05-20 12:30:00,14.51,14.52,14.47,14.47,17300.0,14.51,14.52,14.47,14.47,17300.0
2013-05-20 12:40:00,14.48,14.51,14.47,14.51,131200.0,14.48,14.51,14.47,14.51,131200.0
2013-05-20 12:50:00,14.51,14.51,14.5,14.51,9800.0,14.51,14.51,14.5,14.51,9800.0
2013-05-20 13:00:00,14.5,14.51,14.49,14.51,27000.0,14.5,14.51,14.49,14.51,27000.0
2013-05-20 13:10:00,14.51,14.52,14.5,14.51,38700.0,14.51,14.52,14.5,14.51,38700.0
2013-05-20 13:20:00,14.51,14.51,14.5,14.5,4600.0,14.51,14.51,14.5,14.5,4600.0
2013-05-20 13:30:00,14.5,14.52,14.5,14.52,24400.0,14.5,14.52,14.5,14.52,24400.0
2013-05-20 13:40:00,14.51,14.53,14.51,14.52,42400.0,14.51,14.53,14.51,14.52,42400.0
2013-05-20 13:50:00,14.53,14.56,14.52,14.56,65100.0,14.53,14.56,14.52,14.56,65100.0
2013-05-20 14:00:00,14.55,14.6,14.55,14.6,114700.0,14.55,14.6,14.55,14.6,114700.0
2013-05-20 14:10:00,14.59,14.61,14.58,14.61,48900.0,14.59,14.61,14.58,14.61,48900.0
2013-05-20 14:20:00,14.6,14.61,14.6,14.61,19000.0,14.6,14.61,14.6,14.61,19000.0
2013-05-20 14:30:00,14.61,14.61,14.59,14.59,22100.0,14.61,14.61,14.59,14.59,22100.0
2013-05-20 14:40:00,14.59,14.62,14.59,14.6,51100.0,14.59,14.62,14.59,14.6,51100.0
2013-05-20 14:50:00,14.61,14.65,14.61,14.65,58500.0,14.61,14.65,14.61,14.65,58500.0
2013-05-20 15:00:00,14.64,14.65,14.62,14.63,63500.0,14.64,14.65,14.62,14.63,63500.0
2013-05-20 15:10:00,14.63,14.64,14.62,14.64,21600.0,14.63,14.64,14.62,14.64,21600.0
2013-05-20 15:20:00,14.64,14.65,14.63,14.64,53400.0,14.64,14.65,14.63,14.64,53400.0
2013-05-20 15:30:00,14.64,14.66,14.62,14.65,151900.0,14.64,14.66,14.62,14.65,151900.0
2013-05-20 15:40:00,14.65,14.66,14.61,14.62,181100.0,14.65,14.66,14.61,14.62,181100.0
2013-05-20 15:50:00,14.61,14.62,14.59,14.61,272500.0,14.61,14.62,14.59,14.61,272500.0
2013-05-21 09:30:00,14.59,14.66,14.59,14.64,39200.0,14.59,14.66,14.59,14.64,39200.0
2013-05-21 09:40:00,14.63,14.67,14.63,14.64,38700.0,14.63,14.67,14.63,14.64,38700.0
2013-05-21 09:50:00,14.63,14.65,14.62,14.64,21400.0,14.63,14.65,14.62,14.64,21400.0
2013-05-21 10:00:00,14.64,14.65,14.63,14.64,46000.0,14.64,14.65,14.63,14.64,46000.0
2013-05-21 10:10:00,14.64,14.64,14.59,14.6,158500.0,14.64,14.64,14.59,14.6,158500.0
2013-05-21 10:20:00,14.6,14.63,14.59,14.62,66200.0,14.6,14.63,14.59,14.62,66200.0
2013-05-21 10:30:00,14.62,14.63,14.58,14.6,36500.0,14.62,14.63,14.58,14.6,36500.0
2013-05-21 10:40:00,14.6,14.62,14.59,14.61,44600.0,14.6,14.62,14.59,14.61,44600.0
2013-05-21 10:50:00,14.61,14.61,14.6,14.6,9100.0,14.61,14.61,14.6,14.6,9100.0
2013-05-21 11:00:00,14.6,14.62,14.6,14.61,37500.0,14.6,14.62,14.6,14.61,37500.0
2013-05-21 11:10:00,14.6,14.6,14.58,14.6,19400.0,14.6,14.6,14.58,14.6,19400.0
2013-05-21 11:20:00,14.59,14.61,14.59,14.61,36500.0,14.59,14.61,14.59,14.61,36500.0
2013-05-21 11:30:00,14.61,14.65,14.6,14.65,47000.0,14.61,14.65,14.6,14.65,47000.0
2013-05-21 11:40:00,14.65,14.65,14.63,14.65,20400.0,14.65,14.65,14.63,14.65,20400.0
2013-05-21 11:50:00,14.65,14.67,14.65,14.65,24400.0,14.65,14.67,14.65,14.65,24400.0
2013-05-21 12:00:00,14.65,14.66,14.65,14.66,20300.0,14.65,14.66,14.65,14.66,20300.0
2013-05-21 12:10:00,14.66,14.67,14.66,14.66,10600.0,14.66,14.67,14.66,14.66,10600.0
2013-05-21 12:20:00,14.66,14.71,14.66,14.7,467800.0,14.66,14.71,14.66,14.7,467800.0
2013-05-21 12:30:00,14.7,14.76,14.69,14.74,134000.0,14.7,14.76,14.69,14.74,134000.0
2013-05-21 12:40:00,14.73,14.75,14.72,14.75,20000.0,14.73,14.75,14.72,14.75,20000.0
2013-05-21 12:50:00,14.74,14.75,14.74,14.74,23900.0,14.74,14.75,14.74,14.74,23900.0
2013-05-21 13:00:00,14.74,14.79,14.74,14.78,79600.0,14.74,14.79,14.74,14.78,79600.0
2013-05-21 13:10:00,14.77,14.78,14.75,14.76,24100.0,14.77,14.78,14.75,14.76,24100.0
2013-05-21 13:20:00,14.76,14.76,14.75,14.76,8400.0,14.76,14.76,14.75,14.76,8400.0
2013-05-21 13:30:00,14.76,14.76,14.74,14.74,22900.0,14.76,14.76,14.74,14.74,22900.0
2013-05-21 13:40:00,14.74,14.75,14.74,14.74,24900.0,14.74,14.75,14.74,14.74,24900.0
2013-05-21 13:50:00,14.75,14.75,14.74,14.74,13900.0,14.75,14.75,14.74,14.74,13900.0
2013-05-21 14:00:00,14.75,14.8,14.74,14.8,157900.0,14.75,14.8,14.74,14.8,157900.0
2013-05-21 14:10:00,14.79,14.81,14.79,14.81,75300.0,14.79,14.81,14.79,14.81,75300.0
2013-05-21 14:20:00,14.81,14.81,14.79,14.79,71400.0,14.81,14.81,14.79,14.79,71400.0
2013-05-21 14:30:00,14.79,14.8,14.78,14.79,49300.0,14.79,14.8,14.78,14.79,49300.0
2013-05-21 14:40:00,14.79,14.8,14.76,14.76,131700.0,14.79,14.8,14.76,14.76,131700.0
2013-05-21 14:50:00,14.76,14.77,14.76,14.77,30800.0,14.76,14.77,14.76,14.77,30800.0
2013-05-21 15:00:00,14.76,14.77,14.76,14.77,28000.0,14.76,14.77,14.76,14.77,28000.0
2013-05-21 15:10:00,14.76,14.8,14.76,14.79,210000.0,14.76,14.8,14.76,14.79,210000.0
2013-05-21 15:20:00,14.79,14.8,14.79,14.79,32800.0,14.79,14.8,14.79,14.79,32800.0
2013-05-21 15:30:00,14.79,14.79,14.78,14.78,79400.0,14.79,14.79,14.78,14.78,79400.0
2013-05-21 15:40:00,14.78,14.79,14.72,14.72,204300.0,14.78,14.79,14.72,14.72,204300.0
2013-05-21 15:50:00,14.73,14.76,14.7,14.71,352700.0,14.73,14.76,14.7,14.71,352700.0
2013-05-22 09:30:00,14.68,14.71,14.59,14.67,111200.0,14.68,14.71,14.59,14.67,111200.0
2013-05-22 09:40:00,14.66,14.67,14.62,14.63,81400.0,14.66,14.67,14.62,14.63,81400.0
2013-05-22 09:50:00,14.63,14.74,14.63,14.71,260400.0,14.63,14.74,14.63,14.71,260400.0
2013-05-22 10:00:00,14.71,14.84,14.71,14.83,185900.0,14.71,14.84,14.71,14.83,185900.0
2013-05-22 10:10:00,14.84,14.87,14.83,14.85,200800.0,14.84,14.87,14.83,14.85,200800.0
2013-05-22 10:20:00,14.85,14.92,14.85,14.9,133300.0,14.85,14.92,14.85,14.9,133300.0
2013-05-22 10:30:00,14.9,14.91,14.85,14.88,203100.0,14.9,14.91,14.85,14.88,203100.0
2013-05-22 10:40:00,14.88,14.91,14.87,14.9,96900.0,14.88,14.91,14.87,14.9,96900.0
2013-05-22 10:50:00,14.89,14.93,14.89,14.91,167900.0,14.89,14.93,14.89,14.91,167900.0
2013-05-22 11:00:00,14.9,14.91,14.89,14.9,101200.0,14.9,14.91,14.89,14.9,101200.0
2013-05-22 11:10:00,14.91,14.96,14.9,14.96,152900.0,14.91,14.96,14.9,14.96,152900.0
2013-05-22 11:20:00,14.96,14.96,14.91,14.92,136600.0,14.96,14.96,14.91,14.92,136600.0
2013-05-22 11:30:00,14.93,14.94,14.91,14.91,117300.0,14.93,14.94,14.91,14.91,117300.0
2013-05-22 11:40:00,14.92,14.96,14.91,14.96,130600.0,14.92,14.96,14.91,14.96,130600.0
2013-05-22 11:50:00,14.96,14.97,14.94,14.96,191700.0,14.96,14.97,14.94,14.96,191700.0
2013-05-22 12:00:00,14.96,14.99,14.96,14.97,106900.0,14.96,14.99,14.96,14.97,106900.0
2013-05-22 12:10:00,14.97,14.99,14.96,14.98,82000.0,14.97,14.99,14.96,14.98,82000.0
2013-05-22 12:20:00,14.98,14.99,14.93,14.94,241200.0,14.98,14.99,14.93,14.94,241200.0
2013-05-22 12:30:00,14.94,14.95,14.93,14.95,137200.0,14.94,14.95,14.93,14.95,137200.0
2013-05-22 12:40:00,14.96,14.96,14.95,14.95,76300.0,14.96,14.96,14.95,14.95,76300.0
2013-05-22 12:50:00,14.96,14.98,14.95,14.97,164700.0,14.96,14.98,14.95,14.97,164700.0
2013-05-22 13:00:00,14.96,14.98,14.94,14.94,99900.0,14.96,14.98,14.94,14.94,99900.0
2013-05-22 13:10:00,14.95,14.95,14.91,14.92,175700.0,14.95,14.95,14.91,14.92,175700.0
2013-05-22 13:20:00,14.92,14.92,14.87,14.88,95900.0,14.92,14.92,14.87,14.88,95900.0
2013-05-22 13:30:00,14.88,14.89,14.83,14.86,209000.0,14.88,14.89,14.83,14.86,209000.0
2013-05-22 13:40:00,14.86,14.87,14.84,14.86,317600.0,14.86,14.87,14.84,14.86,317600.0
2013-05-22 13:50:00,14.86,14.86,14.85,14.85,53600.0,14.86,14.86,14.85,14.85,53600.0
2013-05-22 14:00:00,14.85,14.91,14.84,14.85,342200.0,14.85,14.91,14.84,14.85,342200.0
2013-05-22 14:10:00,14.85,14.85,14.77,14.77,337100.0,14.85,14.85,14.77,14.77,337100.0
2013-05-22 14:20:00,14.77,14.81,14.76,14.76,62500.0,14.77,14.81,14.76,14.76,62500.0
2013-05-22 14:30:00,14.76,14.79,14.73,14.76,177600.0,14.76,14.79,14.73,14.76,177600.0
2013-05-22 14:40:00,14.75,14.76,14.72,14.75,60900.0,14.75,14.76,14.72,14.75,60900.0
2013-05-22 14:50:00,14.75,14.75,14.71,14.71,33600.0,14.75,14.75,14.71,14.71,33600.0
2013-05-22 15:00:00,14.71,14.71,14.65,14.71,260600.0,14.71,14.71,14.65,14.71,260600.0
2013-05-22 15:10:00,14.71,14.71,14.67,14.67,220000.0,14.71,14.71,14.67,14.67,220000.0
2013-05-22 15:20:00,14.67,14.68,14.64,14.67,196700.0,14.67,14.68,14.64,14.67,196700.0
2013-05-22 15:30:00,14.66,14.68,14.63,14.67,218000.0,14.66,14.68,14.63,14.67,218000.0
2013-05-22 15:40:00,14.67,14.68,14.61,14.65,237600.0,14.67,14.68,14.61,14.65,237600.0
2013-05-22 15:50:00,14.65,14.66,14.64,14.64,347000.0,14.65,14.66,14.64,14.64,347000.0
2013-05-23 09:30:00,14.57,14.57,14.5,14.57,90700.0,14.57,14.57,14.5,14.57,90700.0
2013-05-23 09:40:00,14.57,14.63,14.56,14.6,103200.0,14.57,14.63,14.56,14.6,103200.0
2013-05-23 09:50:00,14.59,14.6,14.55,14.55,50900.0,14.59,14.6,14.55,14.55,50900.0
2013-05-23 10:00:00,14.56,14.7,14.56,14.66,86500.0,14.56,14.7,14.56,14.66,86500.0
2013-05-23 10:10:00,14.65,14.7,14.62,14.63,39200.0,14.65,14.7,14.62,14.63,39200.0
2013-05-23 10:20:00,14.62,14.62,14.6,14.6,21700.0,14.62,14.62,14.6,14.6,21700.0
2013-05-23 10:30:00,14.6,14.61,14.57,14.59,29300.0,14.6,14.61,14.57,14.59,29300.0
2013-05-23 10:40:00,14.59,14.59,14.57,14.58,57500.0,14.59,14.59,14.57,14.58,57500.0
2013-05-23 10:50:00,14.58,14.62,14.58,14.59,36200.0,14.58,14.62,14.58,14.59,36200.0
2013-05-23 11:00:00,14.59,14.64,14.59,14.62,37700.0,14.59,14.64,14.59,14.62,37700.0
2013-05-23 11:10:00,14.63,14.64,14.63,14.64,18100.0,14.63,14.64,14.63,14.64,18100.0
2013-05-23 11:20:00,14.65,14.68,14.64,14.64,138800.0,14.65,14.68,14.64,14.64,138800.0
2013-05-23 11:30:00,14.63,14.63,14.6,14.6,12100.0,14.63,14.63,14.6,14.6,12100.0
2013-05-23 11:40:00,14.6,14.61,14.6,14.6,15600.0,14.6,14.61,14.6,14.6,15600.0
2013-05-23 11:50:00,14.6,14.65,14.6,14.64,22100.0,14.6,14.65,14.6,14.64,22100.0
2013-05-23 12:00:00,14.64,14.66,14.63,14.65,21100.0,14.64,14.66,14.63,14.65,21100.0
2013-05-23 12:10:00,14.65,14.7,14.65,14.7,42200.0,14.65,14.7,14.65,14.7,42200.0
2013-05-23 12:20:00,14.7,14.71,14.68,14.68,166000.0,14.7,14.71,14.68,14.68,166000.0
2013-05-23 12:30:00,14.68,14.69,14.63,14.63,35400.0,14.68,14.69,14.63,14.63,35400.0
2013-05-23 12:40:00,14.63,14.65,14.62,14.65,24100.0,14.63,14.65,14.62,14.65,24100.0
2013-05-23 12:50:00,14.64,14.64,14.61,14.62,20900.0,14.64,14.64,14.61,14.62,20900.0
2013-05-23 13:00:00,14.62,14.63,14.6,14.61,15000.0,14.62,14.63,14.6,14.61,15000.0
2013-05-23 13:10:00,14.6,14.61,14.57,14.6,29300.0,14.6,14.61,14.57,14.6,29300.0
2013-05-23 13:20:00,14.6,14.62,14.59,14.61,27000.0,14.6,14.62,14.59,14.61,27000.0
2013-05-23 13:30:00,14.6,14.63,14.59,14.63,19200.0,14.6,14.63,14.59,14.63,19200.0
2013-05-23 13:40:00,14.63,14.64,14.62,14.64,9200.0,14.63,14.64,14.62,14.64,9200.0
2013-05-23 13:50:00,14.64,14.67,14.63,14.67,23200.0,14.64,14.67,14.63,14.67,23200.0
2013-05-23 14:00:00,14.66,14.66,14.61,14.62,88300.0,14.66,14.66,14.61,14.62,88300.0
2013-05-23 14:10:00,14.62,14.63,14.61,14.61,81400.0,14.62,14.63,14.61,14.61,81400.0
2013-05-23 14:20:00,14.61,14.62,14.61,14.61,12700.0,14.61,14.62,14.61,14.61,12700.0
2013-05-23 14:30:00,14.61,14.61,14.58,14.6,123400.0,14.61,14.61,14.58,14.6,123400.0
2013-05-23 14:40:00,14.6,14.68,14.6,14.68,141600.0,14.6,14.68,14.6,14.68,141600.0
2013-05-23 14:50:00,14.69,14.69,14.66,14.67,38800.0,14.69,14.69,14.66,14.67,38800.0
2013-05-23 15:00:00,14.67,14.71,14.65,14.71,89500.0,14.67,14.71,14.65,14.71,89500.0
2013-05-23 15:10:00,14.7,14.73,14.7,14.72,119900.0,14.7,14.73,14.7,14.72,119900.0
2013-05-23 15:20:00,14.71,14.73,14.65,14.66,40100.0,14.71,14.73,14.65,14.66,40100.0
2013-05-23 15:30:00,14.65,14.7,14.65,14.7,76800.0,14.65,14.7,14.65,14.7,76800.0
2013-05-23 15:40:00,14.69,14.71,14.67,14.69,126600.0,14.69,14.71,14.67,14.69,126600.0
2013-05-23 15:50:00,14.7,14.73,14.69,14.71,337900.0,14.7,14.73,14.69,14.71,337900.0
2013-05-24 09:30:00,14.68,14.68,14.57,14.57,31500.0,14.68,14.68,14.57,14.57,31500.0
2013-05-24 09:40:00,14.57,14.58,14.5,14.51,21000.0,14.57,14.58,14.5,14.51,21000.0
2013-05-24 09:50:00,14.52,14.53,14.5,14.5,13700.0,14.52,14.53,14.5,14.5,13700.0
2013-05-24 10:00:00,14.5,14.51,14.46,14.5,38600.0,14.5,14.51,14.46,14.5,38600.0
2013-05-24 10:10:00,14.5,14.54,14.5,14.54,21900.0,14.5,14.54,14.5,14.54,21900.0
2013-05-24 10:20:00,14.53,14.54,14.52,14.52,17600.0,14.53,14.54,14.52,14.52,17600.0
2013-05-24 10:30:00,14.52,14.59,14.52,14.59,33400.0,14.52,14.59,14.52,14.59,33400.0
2013-05-24 10:40:00,14.59,14.61,14.56,14.57,27800.0,14.59,14.61,14.56,14.57,27800.0
2013-05-24 10:50:00,14.57,14.57,14.55,14.55,17800.0,14.57,14.57,14.55,14.55,17800.0
2013-05-24 11:00:00,14.55,14.59,14.55,14.59,23500.0,14.55,14.59,14.55,14.59,23500.0
2013-05-24 11:10:00,14.59,14.63,14.58,14.63,31000.0,14.59,14.63,14.58,14.63,31000.0
2013-05-24 11:20:00,14.63,14.63,14.6,14.6,22400.0,14.63,14.63,14.6,14.6,22400.0
2013-05-24 11:30:00,14.6,14.61,14.57,14.6,45400.0,14.6,14.61,14.57,14.6,45400.0
2013-05-24 11:40:00,14.59,14.64,14.59,14.64,18800.0,14.59,14.64,14.59,14.64,18800.0
2013-05-24 11:50:00,14.63,14.64,14.62,14.63,36900.0,14.63,14.64,14.62,14.63,36900.0
2013-05-24 12:00:00,14.63,14.64,14.62,14.62,25900.0,14.63,14.64,14.62,14.62,25900.0
2013-05-24 12:10:00,14.63,14.64,14.62,14.64,29400.0,14.63,14.64,14.62,14.64,29400.0
2013-05-24 12:20:00,14.64,14.66,14.64,14.66,32900.0,14.64,14.66,14.64,14.66,32900.0
2013-05-24 12:30:00,14.66,14.68,14.63,14.64,142200.0,14.66,14.68,14.63,14.64,142200.0
2013-05-24 12:40:00,14.64,14.67,14.64,14.66,37300.0,14.64,14.67,14.64,14.66,37300.0
2013-05-24 12:50:00,14.66,14.67,14.63,14.64,65800.0,14.66,14.67,14.63,14.64,65800.0
2013-05-24 13:00:00,14.63,14.63,14.6,14.62,33700.0,14.63,14.63,14.6,14.62,33700.0
2013-05-24 13:10:00,14.63,14.66,14.62,14.66,29200.0,14.63,14.66,14.62,14.66,29200.0
2013-05-24 13:20:00,14.66,14.67,14.65,14.67,7500.0,14.66,14.67,14.65,14.67,7500.0
2013-05-24 13:30:00,14.66,14.67,14.64,14.64,61000.0,14.66,14.67,14.64,14.64,61000.0
2013-05-24 13:40:00,14.64,14.64,14.61,14.62,64900.0,14.64,14.64,14.61,14.62,64900.0
2013-05-24 13:50:00,14.63,14.64,14.62,14.64,24300.0,14.63,14.64,14.62,14.64,24300.0
2013-05-24 14:00:00,14.64,14.65,14.61,14.62,37000.0,14.64,14.65,14.61,14.62,37000.0
2013-05-24 14:10:00,14.63,14.65,14.62,14.65,35300.0,14.63,14.65,14.62,14.65,35300.0
2013-05-24 14:20:00,14.65,14.67,14.63,14.66,219400.0,14.65,14.67,14.63,14.66,219400.0
2013-05-24 14:30:00,14.66,14.66,14.64,14.65,31900.0,14.66,14.66,14.64,14.65,31900.0
2013-05-24 14:40:00,14.65,14.66,14.64,14.65,20100.0,14.65,14.66,14.64,14.65,20100.0
2013-05-24 14:50:00,14.65,14.66,14.64,14.64,65300.0,14.65,14.66,14.64,14.64,65300.0
2013-05-24 15:00:00,14.64,14.65,14.62,14.62,115500.0,14.64,14.65,14.62,14.62,115500.0
2013-05-24 15:10:00,14.62,14.66,14.62,14.65,81900.0,14.62,14.66,14.62,14.65,81900.0
2013-05-24 15:20:00,14.65,14.66,14.63,14.63,46200.0,14.65,14.66,14.63,14.63,46200.0
2013-05-24 15:30:00,14.64,14.66,14.63,14.65,107800.0,14.64,14.66,14.63,14.65,107800.0
2013-05-24 15:40:00,14.65,14.65,14.64,14.64,184500.0,14.65,14.65,14.64,14.64,184500.0
2013-05-24 15:50:00,14.65,14.7,14.64,14.69,208600.0,14.65,14.7,14.64,14.69,208600.0
2013-05-28 09:30:00,14.76,14.84,14.76,14.82,44900.0,14.76,14.84,14.76,14.82,44900.0
2013-05-28 09:40:00,14.83,14.95,14.83,14.93,163400.0,14.83,14.95,14.83,14.93,163400.0
2013-05-28 09:50:00,14.94,14.99,14.94,14.97,168100.0,14.94,14.99,14.94,14.97,168100.0
2013-05-28 10:00:00,14.97,14.99,14.95,14.98,83400.0,14.97,14.99,14.95,14.98,83400.0
2013-05-28 10:10:00,14.98,14.98,14.94,14.94,112000.0,14.98,14.98,14.94,14.94,112000.0
2013-05-28 10:20:00,14.94,14.96,14.88,14.88,105200.0,14.94,14.96,14.88,14.88,105200.0
2013-05-28 10:30:00,14.86,14.91,14.86,14.91,46600.0,14.86,14.91,14.86,14.91,46600.0
2013-05-28 10:40:00,14.91,14.91,14.89,14.9,75900.0,14.91,14.91,14.89,14.9,75900.0
2013-05-28 10:50:00,14.9,14.91,14.9,14.91,41300.0,14.9,14.91,14.9,14.91,41300.0
2013-05-28 11:00:00,14.91,14.91,14.88,14.89,33100.0,14.91,14.91,14.88,14.89,33100.0
2013-05-28 11:10:00,14.89,14.93,14.88,14.93,180600.0,14.89,14.93,14.88,14.93,180600.0
2013-05-28 11:20:00,14.92,14.95,14.92,14.92,177700.0,14.92,14.95,14.92,14.92,177700.0
2013-05-28 11:30:00,14.92,14.93,14.92,14.93,108300.0,14.92,14.93,14.92,14.93,108300.0
2013-05-28 11:40:00,14.93,14.94,14.91,14.94,59400.0,14.93,14.94,14.91,14.94,59400.0
2013-05-28 11:50:00,14.94,14.94,14.9,14.93,100900.0,14.94,14.94,14.9,14.93,100900.0
2013-05-28 12:00:00,14.92,14.93,14.91,14.93,140700.0,14.92,14.93,14.91,14.93,140700.0
2013-05-28 12:10:00,14.92,14.93,14.91,14.92,51000.0,14.92,14.93,14.91,14.92,51000.0
2013-05-28 12:20:00,14.92,14.95,14.92,14.94,49200.0,14.92,14.95,14.92,14.94,49200.0
2013-05-28 12:30:00,14.93,14.93,14.9,14.9,40000.0,14.93,14.93,14.9,14.9,40000.0
2013-05-28 12:40:00,14.91,14.93,14.91,14.93,30200.0,14.91,14.93,14.91,14.93,30200.0
2013-05-28 12:50:00,14.92,14.93,14.9,14.9,16600.0,14.92,14.93,14.9,14.9,16600.0
2013-05-28 13:00:00,14.91,14.94,14.9,14.93,66600.0,14.91,14.94,14.9,14.93,66600.0
2013-05-28 13:10:00,14.94,14.94,14.92,14.92,26400.0,14.94,14.94,14.92,14.92,26400.0
2013-05-28 13:20:00,14.92,14.94,14.91,14.93,51300.0,14.92,14.94,14.91,14.93,51300.0
2013-05-28 13:30:00,14.93,14.93,14.89,14.89,47300.0,14.93,14.93,14.89,14.89,47300.0
2013-05-28 13:40:00,14.89,14.89,14.84,14.89,55400.0,14.89,14.89,14.84,14.89,55400.0
2013-05-28 13:50:00,14.88,14.9,14.87,14.89,66600.0,14.88,14.9,14.87,14.89,66600.0
2013-05-28 14:00:00,14.9,14.91,14.87,14.91,43200.0,14.9,14.91,14.87,14.91,43200.0
2013-05-28 14:10:00,14.9,14.9,14.86,14.87,61000.0,14.9,14.9,14.86,14.87,61000.0
2013-05-28 14:20:00,14.87,14.88,14.83,14.83,36400.0,14.87,14.88,14.83,14.83,36400.0
2013-05-28 14:30:00,14.83,14.87,14.82,14.82,108600.0,14.83,14.87,14.82,14.82,108600.0
2013-05-28 14:40:00,14.82,14.83,14.81,14.82,24100.0,14.82,14.83,14.81,14.82,24100.0
2013-05-28 14:50:00,14.82,14.84,14.81,14.81,78100.0,14.82,14.84,14.81,14.81,78100.0
2013-05-28 15:00:00,14.82,14.83,14.8,14.81,36200.0,14.82,14.83,14.8,14.81,36200.0
2013-05-28 15:10:00,14.81,14.84,14.8,14.84,59900.0,14.81,14.84,14.8,14.84,59900.0
2013-05-28 15:20:00,14.84,14.85,14.83,14.85,60000.0,14.84,14.85,14.83,14.85,60000.0
2013-05-28 15:30:00,14.85,14.88,14.84,14.87,119800.0,14.85,14.88,14.84,14.87,119800.0
2013-05-28 15:40:00,14.87,14.89,14.86,14.87,345500.0,14.87,14.89,14.86,14.87,345500.0
2013-05-28 15:50:00,14.86,14.88,14.85,14.86,407000.0,14.86,14.88,14.85,14.86,407000.0
2013-05-29 09:30:00,14.8,14.83,14.72,14.79,104000.0,14.8,14.83,14.72,14.79,104000.0
2013-05-29 09:40:00,14.78,14.81,14.72,14.75,108300.0,14.78,14.81,14.72,14.75,108300.0
2013-05-29 09:50:00,14.75,14.77,14.73,14.76,48900.0,14.75,14.77,14.73,14.76,48900.0
2013-05-29 10:00:00,14.76,14.78,14.74,14.75,97000.0,14.76,14.78,14.74,14.75,97000.0
2013-05-29 10:10:00,14.76,14.77,14.74,14.77,45200.0,14.76,14.77,14.74,14.77,45200.0
2013-05-29 10:20:00,14.77,14.77,14.73,14.75,69300.0,14.77,14.77,14.73,14.75,69300.0
2013-05-29 10:30:00,14.74,14.76,14.71,14.73,91700.0,14.74,14.76,14.71,14.73,91700.0
2013-05-29 10:40:00,14.74,14.74,14.71,14.72,166100.0,14.74,14.74,14.71,14.72,166100.0
2013-05-29 10:50:00,14.71,14.73,14.69,14.72,103200.0,14.71,14.73,14.69,14.72,103200.0
2013-05-29 11:00:00,14.71,14.72,14.69,14.7,60600.0,14.71,14.72,14.69,14.7,60600.0
2013-05-29 11:10:00,14.7,14.7,14.68,14.69,31700.0,14.7,14.7,14.68,14.69,31700.0
2013-05-29 11:20:00,14.69,14.71,14.69,14.7,28400.0,14.69,14.71,14.69,14.7,28400.0
2013-05-29 11:30:00,14.7,14.71,14.7,14.71,25800.0,14.7,14.71,14.7,14.71,25800.0
2013-05-29 11:40:00,14.7,14.76,14.7,14.76,94700.0,14.7,14.76,14.7,14.76,94700.0
2013-05-29 11:50:00,14.76,14.79,14.75,14.79,56400.0,14.76,14.79,14.75,14.79,56400.0
2013-05-29 12:00:00,14.79,14.79,14.77,14.77,67900.0,14.79,14.79,14.77,14.77,67900.0
2013-05-29 12:10:00,14.77,14.79,14.76,14.78,30900.0,14.77,14.79,14.76,14.78,30900.0
2013-05-29 12:20:00,14.78,14.79,14.78,14.78,28200.0,14.78,14.79,14.78,14.78,28200.0
2013-05-29 12:30:00,14.79,14.79,14.78,14.79,54000.0,14.79,14.79,14.78,14.79,54000.0
2013-05-29 12:40:00,14.79,14.79,14.74,14.75,34100.0,14.79,14.79,14.74,14.75,34100.0
2013-05-29 12:50:00,14.74,14.78,14.74,14.77,85600.0,14.74,14.78,14.74,14.77,85600.0
2013-05-29 13:00:00,14.77,14.8,14.77,14.79,99400.0,14.77,14.8,14.77,14.79,99400.0
2013-05-29 13:10:00,14.78,14.8,14.76,14.79,30100.0,14.78,14.8,14.76,14.79,30100.0
2013-05-29 13:20:00,14.79,14.82,14.79,14.81,47400.0,14.79,14.82,14.79,14.81,47400.0
2013-05-29 13:30:00,14.82,14.86,14.79,14.86,39500.0,14.82,14.86,14.79,14.86,39500.0
2013-05-29 13:40:00,14.86,14.88,14.84,14.84,50800.0,14.86,14.88,14.84,14.84,50800.0
2013-05-29 13:50:00,14.84,14.87,14.83,14.87,27000.0,14.84,14.87,14.83,14.87,27000.0
2013-05-29 14:00:00,14.87,14.89,14.86,14.89,23300.0,14.87,14.89,14.86,14.89,23300.0
2013-05-29 14:10:00,14.89,14.91,14.88,14.89,49300.0,14.89,14.91,14.88,14.89,49300.0
2013-05-29 14:20:00,14.89,14.89,14.88,14.88,33100.0,14.89,14.89,14.88,14.88,33100.0
2013-05-29 14:30:00,14.89,14.89,14.87,14.87,54400.0,14.89,14.89,14.87,14.87,54400.0
2013-05-29 14:40:00,14.88,14.89,14.87,14.88,39800.0,14.88,14.89,14.87,14.88,39800.0
2013-05-29 14:50:00,14.88,14.89,14.87,14.87,88200.0,14.88,14.89,14.87,14.87,88200.0
2013-05-29 15:00:00,14.87,14.89,14.85,14.89,72700.0,14.87,14.89,14.85,14.89,72700.0
2013-05-29 15:10:00,14.88,14.91,14.88,14.91,79700.0,14.88,14.91,14.88,14.91,79700.0
2013-05-29 15:20:00,14.91,14.91,14.9,14.9,64800.0,14.91,14.91,14.9,14.9,64800.0
2013-05-29 15:30:00,14.9,14.94,14.9,14.93,137700.0,14.9,14.94,14.9,14.93,137700.0
2013-05-29 15:40:00,14.93,14.94,14.89,14.89,181600.0,14.93,14.94,14.89,14.89,181600.0
2013-05-29 15:50:00,14.89,14.9,14.85,14.88,274200.0,14.89,14.9,14.85,14.88,274200.0
2013-05-30 09:30:00,14.75,14.98,14.75,14.9,48500.0,14.75,14.98,14.75,14.9,48500.0
2013-05-30 09:40:00,14.9,14.98,14.9,14.98,49300.0,14.9,14.98,14.9,14.98,49300.0
2013-05-30 09:50:00,14.98,15.06,14.98,15.03,223500.0,14.98,15.06,14.98,15.03,223500.0
2013-05-30 10:00:00,15.03,15.09,15.03,15.09,104100.0,15.03,15.09,15.03,15.09,104100.0
2013-05-30 10:10:00,15.09,15.12,15.08,15.1,97900.0,15.09,15.12,15.08,15.1,97900.0
2013-05-30 10:20:00,15.1,15.1,15.08,15.09,35600.0,15.1,15.1,15.08,15.09,35600.0
2013-05-30 10:30:00,15.08,15.12,15.08,15.11,53100.0,15.08,15.12,15.08,15.11,53100.0
2013-05-30 10:40:00,15.1,15.15,15.1,15.12,80300.0,15.1,15.15,15.1,15.12,80300.0
2013-05-30 10:50:00,15.12,15.14,15.1,15.14,95800.0,15.12,15.14,15.1,15.14,95800.0
2013-05-30 11:00:00,15.14,15.16,15.12,15.15,90200.0,15.14,15.16,15.12,15.15,90200.0
2013-05-30 11:10:00,15.15,15.15,15.11,15.11,37800.0,15.15,15.15,15.11,15.11,37800.0
2013-05-30 11:20:00,15.12,15.12,15.08,15.1,48100.0,15.12,15.12,15.08,15.1,48100.0
2013-05-30 11:30:00,15.1,15.11,15.1,15.1,14700.0,15.1,15.11,15.1,15.1,14700.0
2013-05-30 11:40:00,15.11,15.15,15.1,15.15,74900.0,15.11,15.15,15.1,15.15,74900.0
2013-05-30 11:50:00,15.15,15.18,15.14,15.17,73200.0,15.15,15.18,15.14,15.17,73200.0
2013-05-30 12:00:00,15.17,15.17,15.16,15.17,25100.0,15.17,15.17,15.16,15.17,25100.0
2013-05-30 12:10:00,15.17,15.18,15.15,15.18,76700.0,15.17,15.18,15.15,15.18,76700.0
2013-05-30 12:20:00,15.17,15.18,15.16,15.16,30000.0,15.17,15.18,15.16,15.16,30000.0
2013-05-30 12:30:00,15.16,15.17,15.11,15.11,32100.0,15.16,15.17,15.11,15.11,32100.0
2013-05-30 12:40:00,15.12,15.12,15.1,15.12,51000.0,15.12,15.12,15.1,15.12,51000.0
2013-05-30 12:50:00,15.11,15.12,15.07,15.08,34300.0,15.11,15.12,15.07,15.08,34300.0
2013-05-30 13:00:00,15.08,15.09,15.07,15.09,27400.0,15.08,15.09,15.07,15.09,27400.0
2013-05-30 13:10:00,15.08,15.09,15.07,15.08,25800.0,15.08,15.09,15.07,15.08,25800.0
2013-05-30 13:20:00,15.08,15.09,15.08,15.08,13400.0,15.08,15.09,15.08,15.08,13400.0
2013-05-30 13:30:00,15.09,15.11,15.09,15.11,21500.0,15.09,15.11,15.09,15.11,21500.0
2013-05-30 13:40:00,15.11,15.12,15.1,15.11,32800.0,15.11,15.12,15.1,15.11,32800.0
2013-05-30 13:50:00,15.1,15.1,15.09,15.09,60100.0,15.1,15.1,15.09,15.09,60100.0
2013-05-30 14:00:00,15.1,15.12,15.09,15.11,58900.0,15.1,15.12,15.09,15.11,58900.0
2013-05-30 14:10:00,15.11,15.14,15.1,15.13,60100.0,15.11,15.14,15.1,15.13,60100.0
2013-05-30 14:20:00,15.14,15.14,15.12,15.13,19900.0,15.14,15.14,15.12,15.13,19900.0
2013-05-30 14:30:00,15.13,15.13,15.12,15.13,24600.0,15.13,15.13,15.12,15.13,24600.0
2013-05-30 14:40:00,15.13,15.15,15.12,15.14,26800.0,15.13,15.15,15.12,15.14,26800.0
2013-05-30 14:50:00,15.15,15.17,15.15,15.16,62900.0,15.15,15.17,15.15,15.16,62900.0
2013-05-30 15:00:00,15.17,15.17,15.14,15.17,103100.0,15.17,15.17,15.14,15.17,103100.0
2013-05-30 15:10:00,15.17,15.17,15.14,15.15,81300.0,15.17,15.17,15.14,15.15,81300.0
2013-05-30 15:20:00,15.15,15.15,15.14,15.14,62200.0,15.15,15.15,15.14,15.14,62200.0
2013-05-30 15:30:00,15.14,15.15,15.14,15.14,89300.0,15.14,15.15,15.14,15.14,89300.0
2013-05-30 15:40:00,15.14,15.17,15.13,15.13,248800.0,15.14,15.17,15.13,15.13,248800.0
2013-05-30 15:50:00,15.14,15.16,15.11,15.15,436200.0,15.14,15.16,15.11,15.15,436200.0
2013-05-31 09:30:00,15.08,15.13,15.02,15.09,77800.0,15.08,15.13,15.02,15.09,77800.0
2013-05-31 09:40:00,15.09,15.17,15.09,15.16,50900.0,15.09,15.17,15.09,15.16,50900.0
2013-05-31 09:50:00,15.16,15.17,15.14,15.14,31300.0,15.16,15.17,15.14,15.14,31300.0
2013-05-31 10:00:00,15.15,15.22,15.15,15.2,50600.0,15.15,15.22,15.15,15.2,50600.0
2013-05-31 10:10:00,15.2,15.23,15.2,15.23,92500.0,15.2,15.23,15.2,15.23,92500.0
2013-05-31 10:20:00,15.23,15.25,15.23,15.23,30500.0,15.23,15.25,15.23,15.23,30500.0
2013-05-31 10:30:00,15.24,15.25,15.22,15.25,46300.0,15.24,15.25,15.22,15.25,46300.0
2013-05-31 10:40:00,15.25,15.25,15.22,15.22,58200.0,15.25,15.25,15.22,15.22,58200.0
2013-05-31 10:50:00,15.22,15.23,15.18,15.18,19300.0,15.22,15.23,15.18,15.18,19300.0
2013-05-31 11:00:00,15.18,15.26,15.18,15.26,33500.0,15.18,15.26,15.18,15.26,33500.0
2013-05-31 11:10:00,15.25,15.29,15.25,15.29,103700.0,15.25,15.29,15.25,15.29,103700.0
2013-05-31 11:20:00,15.29,15.31,15.29,15.3,55900.0,15.29,15.31,15.29,15.3,55900.0
2013-05-31 11:30:00,15.29,15.3,15.29,15.29,29700.0,15.29,15.3,15.29,15.29,29700.0
2013-05-31 11:40:00,15.3,15.3,15.27,15.28,19500.0,15.3,15.3,15.27,15.28,19500.0
2013-05-31 11:50:00,15.27,15.32,15.26,15.3,79100.0,15.27,15.32,15.26,15.3,79100.0
2013-05-31 12:00:00,15.3,15.3,15.28,15.29,16800.0,15.3,15.3,15.28,15.29,16800.0
2013-05-31 12:10:00,15.28,15.3,15.27,15.3,97900.0,15.28,15.3,15.27,15.3,97900.0
2013-05-31 12:20:00,15.29,15.29,15.25,15.26,179200.0,15.29,15.29,15.25,15.26,179200.0
2013-05-31 12:30:00,15.25,15.26,15.22,15.26,106900.0,15.25,15.26,15.22,15.26,106900.0
2013-05-31 12:40:00,15.26,15.26,15.25,15.26,45000.0,15.26,15.26,15.25,15.26,45000.0
2013-05-31 12:50:00,15.26,15.26,15.24,15.24,28600.0,15.26,15.26,15.24,15.24,28600.0
2013-05-31 13:00:00,15.24,15.27,15.24,15.25,264800.0,15.24,15.27,15.24,15.25,264800.0
2013-05-31 13:10:00,15.26,15.26,15.24,15.24,26300.0,15.26,15.26,15.24,15.24,26300.0
2013-05-31 13:20:00,15.24,15.25,15.24,15.24,24300.0,15.24,15.25,15.24,15.24,24300.0
2013-05-31 13:30:00,15.25,15.26,15.24,15.26,36300.0,15.25,15.26,15.24,15.26,36300.0
2013-05-31 13:40:00,15.26,15.26,15.25,15.26,15000.0,15.26,15.26,15.25,15.26,15000.0
2013-05-31 13:50:00,15.25,15.26,15.25,15.25,26600.0,15.25,15.26,15.25,15.25,26600.0
2013-05-31 14:00:00,15.25,15.26,15.23,15.25,48900.0,15.25,15.26,15.23,15.25,48900.0
2013-05-31 14:10:00,15.26,15.26,15.23,15.24,25700.0,15.26,15.26,15.23,15.24,25700.0
2013-05-31 14:20:00,15.23,15.24,15.21,15.21,23200.0,15.23,15.24,15.21,15.21,23200.0
2013-05-31 14:30:00,15.22,15.22,15.16,15.16,45100.0,15.22,15.22,15.16,15.16,45100.0
2013-05-31 14:40:00,15.16,15.19,15.14,15.17,84000.0,15.16,15.19,15.14,15.17,84000.0
2013-05-31 14:50:00,15.17,15.18,15.14,15.16,45100.0,15.17,15.18,15.14,15.16,45100.0
2013-05-31 15:00:00,15.17,15.18,15.15,15.17,56900.0,15.17,15.18,15.15,15.17,56900.0
2013-05-31 15:10:00,15.18,15.18,15.16,15.17,25900.0,15.18,15.18,15.16,15.17,25900.0
2013-05-31 15:20:00,15.16,15.21,15.16,15.2,69100.0,15.16,15.21,15.16,15.2,69100.0
2013-05-31 15:30:00,15.19,15.2,15.18,15.2,81000.0,15.19,15.2,15.18,15.2,81000.0
2013-05-31 15:40:00,15.2,15.2,15.18,15.18,88200.0,15.2,15.2,15.18,15.18,88200.0
2013-05-31 15:50:00,15.18,15.18,15.13,15.14,359100.0,15.18,15.18,15.13,15.14,359100.0
2013-06-03 09:30:00,15.25,15.25,15.11,15.14,141400.0,15.25,15.25,15.11,15.14,141400.0
2013-06-03 09:40:00,15.14,15.18,15.1,15.11,106900.0,15.14,15.18,15.1,15.11,106900.0
2013-06-03 09:50:00,15.1,15.15,15.1,15.12,80600.0,15.1,15.15,15.1,15.12,80600.0
2013-06-03 10:00:00,15.12,15.14,15.07,15.12,119400.0,15.12,15.14,15.07,15.12,119400.0
2013-06-03 10:10:00,15.13,15.16,15.1,15.1,62200.0,15.13,15.16,15.1,15.1,62200.0
2013-06-03 10:20:00,15.11,15.15,15.05,15.05,68700.0,15.11,15.15,15.05,15.05,68700.0
2013-06-03 10:30:00,15.06,15.06,15.0,15.0,57300.0,15.06,15.06,15.0,15.0,57300.0
2013-06-03 10:40:00,15.0,15.01,14.96,15.0,93200.0,15.0,15.01,14.96,15.0,93200.0
2013-06-03 10:50:00,14.99,15.07,14.99,15.0,55400.0,14.99,15.07,14.99,15.0,55400.0
2013-06-03 11:00:00,14.99,15.0,14.92,14.92,74700.0,14.99,15.0,14.92,14.92,74700.0
2013-06-03 11:10:00,14.92,14.97,14.88,14.97,62400.0,14.92,14.97,14.88,14.97,62400.0
2013-06-03 11:20:00,14.97,14.97,14.94,14.94,49600.0,14.97,14.97,14.94,14.94,49600.0
2013-06-03 11:30:00,14.95,14.95,14.91,14.92,66200.0,14.95,14.95,14.91,14.92,66200.0
2013-06-03 11:40:00,14.92,15.01,14.91,15.01,98500.0,14.92,15.01,14.91,15.01,98500.0
2013-06-03 11:50:00,15.01,15.03,14.99,15.03,55800.0,15.01,15.03,14.99,15.03,55800.0
2013-06-03 12:00:00,15.03,15.03,14.98,15.0,47200.0,15.03,15.03,14.98,15.0,47200.0
2013-06-03 12:10:00,15.0,15.01,15.0,15.01,44000.0,15.0,15.01,15.0,15.01,44000.0
2013-06-03 12:20:00,15.0,15.01,14.99,15.0,58500.0,15.0,15.01,14.99,15.0,58500.0
2013-06-03 12:30:00,15.0,15.01,14.98,15.0,92900.0,15.0,15.01,14.98,15.0,92900.0
2013-06-03 12:40:00,15.0,15.03,15.0,15.02,25000.0,15.0,15.03,15.0,15.02,25000.0
2013-06-03 12:50:00,15.03,15.03,15.02,15.03,12800.0,15.03,15.03,15.02,15.03,12800.0
2013-06-03 13:00:00,15.03,15.03,15.0,15.03,48100.0,15.03,15.03,15.0,15.03,48100.0
2013-06-03 13:10:00,15.03,15.03,15.02,15.03,20400.0,15.03,15.03,15.02,15.03,20400.0
2013-06-03 13:20:00,15.02,15.03,15.01,15.01,19100.0,15.02,15.03,15.01,15.01,19100.0
2013-06-03 13:30:00,15.01,15.02,14.99,15.0,34500.0,15.01,15.02,14.99,15.0,34500.0
2013-06-03 13:40:00,15.0,15.04,15.0,15.04,33900.0,15.0,15.04,15.0,15.04,33900.0
2013-06-03 13:50:00,15.03,15.04,15.01,15.01,37900.0,15.03,15.04,15.01,15.01,37900.0
2013-06-03 14:00:00,15.01,15.05,15.01,15.05,45500.0,15.01,15.05,15.01,15.05,45500.0
2013-06-03 14:10:00,15.05,15.08,15.05,15.07,34700.0,15.05,15.08,15.05,15.07,34700.0
2013-06-03 14:20:00,15.07,15.07,15.03,15.03,47000.0,15.07,15.07,15.03,15.03,47000.0
2013-06-03 14:30:00,15.03,15.07,15.03,15.07,41500.0,15.03,15.07,15.03,15.07,41500.0
2013-06-03 14:40:00,15.07,15.14,15.07,15.08,116600.0,15.07,15.14,15.07,15.08,116600.0
2013-06-03 14:50:00,15.08,15.08,15.05,15.07,69600.0,15.08,15.08,15.05,15.07,69600.0
2013-06-03 15:00:00,15.08,15.13,15.08,15.11,68700.0,15.08,15.13,15.08,15.11,68700.0
2013-06-03 15:10:00,15.12,15.15,15.11,15.13,82600.0,15.12,15.15,15.11,15.13,82600.0
2013-06-03 15:20:00,15.13,15.16,15.13,15.16,60500.0,15.13,15.16,15.13,15.16,60500.0
2013-06-03 15:30:00,15.15,15.16,15.11,15.12,162200.0,15.15,15.16,15.11,15.12,162200.0
2013-06-03 15:40:00,15.12,15.15,15.12,15.14,156400.0,15.12,15.15,15.12,15.14,156400.0
2013-06-03 15:50:00,15.15,15.18,15.14,15.15,282300.0,15.15,15.18,15.14,15.15,282300.0
2013-06-04 09:30:00,15.18,15.24,15.1,15.24,62700.0,15.18,15.24,15.1,15.24,62700.0
2013-06-04 09:40:00,15.24,15.27,15.24,15.25,32800.0,15.24,15.27,15.24,15.25,32800.0
2013-06-04 09:50:00,15.24,15.24,15.17,15.22,85600.0,15.24,15.24,15.17,15.22,85600.0
2013-06-04 10:00:00,15.22,15.24,15.16,15.16,35900.0,15.22,15.24,15.16,15.16,35900.0
2013-06-04 10:10:00,15.16,15.21,15.16,15.2,33100.0,15.16,15.21,15.16,15.2,33100.0
2013-06-04 10:20:00,15.2,15.21,15.18,15.2,17300.0,15.2,15.21,15.18,15.2,17300.0
2013-06-04 10:30:00,15.2,15.22,15.2,15.22,18700.0,15.2,15.22,15.2,15.22,18700.0
2013-06-04 10:40:00,15.22,15.23,15.19,15.2,36300.0,15.22,15.23,15.19,15.2,36300.0
2013-06-04 10:50:00,15.2,15.21,15.12,15.13,67200.0,15.2,15.21,15.12,15.13,67200.0
2013-06-04 11:00:00,15.13,15.13,15.08,15.09,45100.0,15.13,15.13,15.08,15.09,45100.0
2013-06-04 11:10:00,15.09,15.1,15.06,15.06,60600.0,15.09,15.1,15.06,15.06,60600.0
2013-06-04 11:20:00,15.07,15.08,15.06,15.06,34700.0,15.07,15.08,15.06,15.06,34700.0
2013-06-04 11:30:00,15.06,15.07,15.02,15.04,104400.0,15.06,15.07,15.02,15.04,104400.0
2013-06-04 11:40:00,15.04,15.07,15.04,15.05,80700.0,15.04,15.07,15.04,15.05,80700.0
2013-06-04 11:50:00,15.05,15.06,15.03,15.04,55100.0,15.05,15.06,15.03,15.04,55100.0
2013-06-04 12:00:00,15.03,15.04,14.98,15.0,80600.0,15.03,15.04,14.98,15.0,80600.0
2013-06-04 12:10:00,15.0,15.05,14.99,15.04,570100.0,15.0,15.05,14.99,15.04,570100.0
2013-06-04 12:20:00,15.04,15.04,15.0,15.0,45600.0,15.04,15.04,15.0,15.0,45600.0
2013-06-04 12:30:00,15.0,15.06,14.99,15.06,37700.0,15.0,15.06,14.99,15.06,37700.0
2013-06-04 12:40:00,15.06,15.06,15.02,15.02,50600.0,15.06,15.06,15.02,15.02,50600.0
2013-06-04 12:50:00,15.02,15.05,15.02,15.03,46100.0,15.02,15.05,15.02,15.03,46100.0
2013-06-04 13:00:00,15.02,15.04,15.01,15.03,49100.0,15.02,15.04,15.01,15.03,49100.0
2013-06-04 13:10:00,15.04,15.05,15.03,15.05,33700.0,15.04,15.05,15.03,15.05,33700.0
2013-06-04 13:20:00,15.04,15.04,14.98,14.99,55000.0,15.04,15.04,14.98,14.99,55000.0
2013-06-04 13:30:00,14.98,14.98,14.91,14.94,108400.0,14.98,14.98,14.91,14.94,108400.0
2013-06-04 13:40:00,14.94,14.94,14.9,14.9,21000.0,14.94,14.94,14.9,14.9,21000.0
2013-06-04 13:50:00,14.91,14.93,14.9,14.91,55200.0,14.91,14.93,14.9,14.91,55200.0
2013-06-04 14:00:00,14.91,14.93,14.86,14.86,89300.0,14.91,14.93,14.86,14.86,89300.0
2013-06-04 14:10:00,14.86,14.92,14.84,14.9,81800.0,14.86,14.92,14.84,14.9,81800.0
2013-06-04 14:20:00,14.91,14.91,14.88,14.9,45800.0,14.91,14.91,14.88,14.9,45800.0
2013-06-04 14:30:00,14.9,14.92,14.89,14.92,48200.0,14.9,14.92,14.89,14.92,48200.0
2013-06-04 14:40:00,14.92,14.94,14.92,14.94,48400.0,14.92,14.94,14.92,14.94,48400.0
2013-06-04 14:50:00,14.93,14.96,14.91,14.93,89200.0,14.93,14.96,14.91,14.93,89200.0
2013-06-04 15:00:00,14.93,14.98,14.92,14.94,75300.0,14.93,14.98,14.92,14.94,75300.0
2013-06-04 15:10:00,14.95,14.95,14.91,14.94,64700.0,14.95,14.95,14.91,14.94,64700.0
2013-06-04 15:20:00,14.94,14.98,14.93,14.96,74900.0,14.94,14.98,14.93,14.96,74900.0
2013-06-04 15:30:00,14.96,15.03,14.96,15.03,94600.0,14.96,15.03,14.96,15.03,94600.0
2013-06-04 15:40:00,15.03,15.04,15.01,15.02,139200.0,15.03,15.04,15.01,15.02,139200.0
2013-06-04 15:50:00,15.01,15.02,14.97,15.0,193400.0,15.01,15.02,14.97,15.0,193400.0
2013-06-05 09:30:00,15.02,15.11,15.01,15.02,47300.0,15.02,15.11,15.01,15.02,47300.0
2013-06-05 09:40:00,15.01,15.04,14.96,15.03,48300.0,15.01,15.04,14.96,15.03,48300.0
2013-06-05 09:50:00,15.02,15.04,14.98,14.98,28100.0,15.02,15.04,14.98,14.98,28100.0
2013-06-05 10:00:00,14.98,15.02,14.96,14.96,55300.0,14.98,15.02,14.96,14.96,55300.0
2013-06-05 10:10:00,14.96,14.96,14.89,14.89,28000.0,14.96,14.96,14.89,14.89,28000.0
2013-06-05 10:20:00,14.89,14.96,14.89,14.95,35300.0,14.89,14.96,14.89,14.95,35300.0
2013-06-05 10:30:00,14.95,14.96,14.91,14.92,29300.0,14.95,14.96,14.91,14.92,29300.0
2013-06-05 10:40:00,14.92,14.94,14.9,14.9,26300.0,14.92,14.94,14.9,14.9,26300.0
2013-06-05 10:50:00,14.89,14.91,14.87,14.9,18500.0,14.89,14.91,14.87,14.9,18500.0
2013-06-05 11:00:00,14.9,14.9,14.83,14.83,35100.0,14.9,14.9,14.83,14.83,35100.0
2013-06-05 11:10:00,14.84,14.88,14.84,14.85,27400.0,14.84,14.88,14.84,14.85,27400.0
2013-06-05 11:20:00,14.85,14.88,14.85,14.85,17200.0,14.85,14.88,14.85,14.85,17200.0
2013-06-05 11:30:00,14.85,14.87,14.83,14.87,21700.0,14.85,14.87,14.83,14.87,21700.0
2013-06-05 11:40:00,14.87,14.9,14.87,14.9,26000.0,14.87,14.9,14.87,14.9,26000.0
2013-06-05 11:50:00,14.89,14.91,14.81,14.82,72100.0,14.89,14.91,14.81,14.82,72100.0
2013-06-05 12:00:00,14.81,14.83,14.81,14.83,46400.0,14.81,14.83,14.81,14.83,46400.0
2013-06-05 12:10:00,14.81,14.82,14.79,14.8,59000.0,14.81,14.82,14.79,14.8,59000.0
2013-06-05 12:20:00,14.8,14.83,14.79,14.82,34500.0,14.8,14.83,14.79,14.82,34500.0
2013-06-05 12:30:00,14.82,14.83,14.81,14.81,35200.0,14.82,14.83,14.81,14.81,35200.0
2013-06-05 12:40:00,14.81,14.82,14.78,14.79,29500.0,14.81,14.82,14.78,14.79,29500.0
2013-06-05 12:50:00,14.78,14.83,14.78,14.82,32400.0,14.78,14.83,14.78,14.82,32400.0
2013-06-05 13:00:00,14.81,14.86,14.81,14.86,28300.0,14.81,14.86,14.81,14.86,28300.0
2013-06-05 13:10:00,14.86,14.88,14.84,14.85,44100.0,14.86,14.88,14.84,14.85,44100.0
2013-06-05 13:20:00,14.85,14.86,14.83,14.85,37600.0,14.85,14.86,14.83,14.85,37600.0
2013-06-05 13:30:00,14.84,14.87,14.84,14.86,28200.0,14.84,14.87,14.84,14.86,28200.0
2013-06-05 13:40:00,14.87,14.89,14.87,14.87,19600.0,14.87,14.89,14.87,14.87,19600.0
2013-06-05 13:50:00,14.86,14.87,14.85,14.86,26900.0,14.86,14.87,14.85,14.86,26900.0
2013-06-05 14:00:00,14.85,14.89,14.84,14.88,29900.0,14.85,14.89,14.84,14.88,29900.0
2013-06-05 14:10:00,14.87,14.87,14.84,14.85,24600.0,14.87,14.87,14.84,14.85,24600.0
2013-06-05 14:20:00,14.85,14.86,14.81,14.82,48100.0,14.85,14.86,14.81,14.82,48100.0
2013-06-05 14:30:00,14.82,14.86,14.8,14.86,19800.0,14.82,14.86,14.8,14.86,19800.0
2013-06-05 14:40:00,14.86,14.87,14.85,14.87,14300.0,14.86,14.87,14.85,14.87,14300.0
2013-06-05 14:50:00,14.87,14.89,14.85,14.87,46700.0,14.87,14.89,14.85,14.87,46700.0
2013-06-05 15:00:00,14.87,14.87,14.84,14.86,36100.0,14.87,14.87,14.84,14.86,36100.0
2013-06-05 15:10:00,14.86,14.91,14.86,14.88,37600.0,14.86,14.91,14.86,14.88,37600.0
2013-06-05 15:20:00,14.88,14.9,14.85,14.9,89700.0,14.88,14.9,14.85,14.9,89700.0
2013-06-05 15:30:00,14.9,14.9,14.86,14.88,120000.0,14.9,14.9,14.86,14.88,120000.0
2013-06-05 15:40:00,14.88,14.88,14.85,14.86,132300.0,14.88,14.88,14.85,14.86,132300.0
2013-06-05 15:50:00,14.86,14.87,14.81,14.81,191800.0,14.86,14.87,14.81,14.81,191800.0
2013-06-06 09:30:00,14.84,14.91,14.8,14.87,50500.0,14.84,14.91,14.8,14.87,50500.0
2013-06-06 09:40:00,14.87,14.92,14.87,14.89,32600.0,14.87,14.92,14.87,14.89,32600.0
2013-06-06 09:50:00,14.9,14.9,14.83,14.89,46800.0,14.9,14.9,14.83,14.89,46800.0
2013-06-06 10:00:00,14.9,14.95,14.89,14.89,135000.0,14.9,14.95,14.89,14.89,135000.0
2013-06-06 10:10:00,14.9,14.91,14.89,14.91,67000.0,14.9,14.91,14.89,14.91,67000.0
2013-06-06 10:20:00,14.91,14.93,14.9,14.93,45000.0,14.91,14.93,14.9,14.93,45000.0
2013-06-06 10:30:00,14.93,14.95,14.92,14.94,19600.0,14.93,14.95,14.92,14.94,19600.0
2013-06-06 10:40:00,14.94,14.98,14.93,14.94,34500.0,14.94,14.98,14.93,14.94,34500.0
2013-06-06 10:50:00,14.95,14.96,14.9,14.92,87100.0,14.95,14.96,14.9,14.92,87100.0
2013-06-06 11:00:00,14.93,14.93,14.9,14.93,18600.0,14.93,14.93,14.9,14.93,18600.0
2013-06-06 11:10:00,14.92,14.95,14.9,14.9,41900.0,14.92,14.95,14.9,14.9,41900.0
2013-06-06 11:20:00,14.9,14.93,14.9,14.92,56800.0,14.9,14.93,14.9,14.92,56800.0
2013-06-06 11:30:00,14.92,14.95,14.92,14.94,14500.0,14.92,14.95,14.92,14.94,14500.0
2013-06-06 11:40:00,14.95,14.95,14.93,14.93,13000.0,14.95,14.95,14.93,14.93,13000.0
2013-06-06 11:50:00,14.92,14.93,14.84,14.87,45800.0,14.92,14.93,14.84,14.87,45800.0
2013-06-06 12:00:00,14.88,14.88,14.85,14.85,17800.0,14.88,14.88,14.85,14.85,17800.0
2013-06-06 12:10:00,14.85,14.88,14.85,14.85,24300.0,14.85,14.88,14.85,14.85,24300.0
2013-06-06 12:20:00,14.85,14.86,14.79,14.82,58800.0,14.85,14.86,14.79,14.82,58800.0
2013-06-06 12:30:00,14.82,14.87,14.82,14.87,18600.0,14.82,14.87,14.82,14.87,18600.0
2013-06-06 12:40:00,14.87,14.87,14.83,14.84,19300.0,14.87,14.87,14.83,14.84,19300.0
2013-06-06 12:50:00,14.85,14.85,14.8,14.81,18500.0,14.85,14.85,14.8,14.81,18500.0
2013-06-06 13:00:00,14.82,14.82,14.8,14.82,26200.0,14.82,14.82,14.8,14.82,26200.0
2013-06-06 13:10:00,14.82,14.83,14.79,14.83,49100.0,14.82,14.83,14.79,14.83,49100.0
2013-06-06 13:20:00,14.83,14.83,14.79,14.82,93900.0,14.83,14.83,14.79,14.82,93900.0
2013-06-06 13:30:00,14.82,14.85,14.79,14.84,49600.0,14.82,14.85,14.79,14.84,49600.0
2013-06-06 13:40:00,14.84,14.85,14.83,14.85,19000.0,14.84,14.85,14.83,14.85,19000.0
2013-06-06 13:50:00,14.85,14.85,14.83,14.84,21900.0,14.85,14.85,14.83,14.84,21900.0
2013-06-06 14:00:00,14.84,14.87,14.82,14.86,41900.0,14.84,14.87,14.82,14.86,41900.0
2013-06-06 14:10:00,14.86,14.89,14.84,14.84,36100.0,14.86,14.89,14.84,14.84,36100.0
2013-06-06 14:20:00,14.84,14.89,14.84,14.89,22700.0,14.84,14.89,14.84,14.89,22700.0
2013-06-06 14:30:00,14.89,14.89,14.85,14.85,20000.0,14.89,14.89,14.85,14.85,20000.0
2013-06-06 14:40:00,14.86,14.9,14.85,14.9,33200.0,14.86,14.9,14.85,14.9,33200.0
2013-06-06 14:50:00,14.9,14.91,14.85,14.86,35700.0,14.9,14.91,14.85,14.86,35700.0
2013-06-06 15:00:00,14.87,14.89,14.86,14.88,44300.0,14.87,14.89,14.86,14.88,44300.0
2013-06-06 15:10:00,14.88,14.88,14.84,14.84,67100.0,14.88,14.88,14.84,14.84,67100.0
2013-06-06 15:20:00,14.85,14.88,14.85,14.88,43700.0,14.85,14.88,14.85,14.88,43700.0
2013-06-06 15:30:00,14.88,14.91,14.88,14.9,35800.0,14.88,14.91,14.88,14.9,35800.0
2013-06-06 15:40:00,14.9,14.9,14.86,14.86,102200.0,14.9,14.9,14.86,14.86,102200.0
2013-06-06 15:50:00,14.87,14.94,14.87,14.93,208900.0,14.87,14.94,14.87,14.93,208900.0
2013-06-07 09:30:00,15.09,15.12,15.02,15.07,66700.0,15.09,15.12,15.02,15.07,66700.0
2013-06-07 09:40:00,15.07,15.08,14.99,15.01,91900.0,15.07,15.08,14.99,15.01,91900.0
2013-06-07 09:50:00,15.02,15.06,15.01,15.05,27600.0,15.02,15.06,15.01,15.05,27600.0
2013-06-07 10:00:00,15.05,15.08,15.0,15.07,87500.0,15.05,15.08,15.0,15.07,87500.0
2013-06-07 10:10:00,15.07,15.13,15.07,15.11,79400.0,15.07,15.13,15.07,15.11,79400.0
2013-06-07 10:20:00,15.11,15.12,15.09,15.12,35100.0,15.11,15.12,15.09,15.12,35100.0
2013-06-07 10:30:00,15.11,15.12,15.08,15.12,23700.0,15.11,15.12,15.08,15.12,23700.0
2013-06-07 10:40:00,15.12,15.13,15.1,15.12,74300.0,15.12,15.13,15.1,15.12,74300.0
2013-06-07 10:50:00,15.12,15.12,15.07,15.07,35900.0,15.12,15.12,15.07,15.07,35900.0
2013-06-07 11:00:00,15.08,15.09,15.07,15.07,88700.0,15.08,15.09,15.07,15.07,88700.0
2013-06-07 11:10:00,15.07,15.08,15.06,15.07,59000.0,15.07,15.08,15.06,15.07,59000.0
2013-06-07 11:20:00,15.08,15.09,15.07,15.09,48600.0,15.08,15.09,15.07,15.09,48600.0
2013-06-07 11:30:00,15.09,15.12,15.09,15.1,44900.0,15.09,15.12,15.09,15.1,44900.0
2013-06-07 11:40:00,15.1,15.11,15.08,15.11,60700.0,15.1,15.11,15.08,15.11,60700.0
2013-06-07 11:50:00,15.11,15.14,15.11,15.13,16500.0,15.11,15.14,15.11,15.13,16500.0
2013-06-07 12:00:00,15.13,15.15,15.12,15.14,55400.0,15.13,15.15,15.12,15.14,55400.0
2013-06-07 12:10:00,15.14,15.16,15.13,15.16,32000.0,15.14,15.16,15.13,15.16,32000.0
2013-06-07 12:20:00,15.16,15.16,15.14,15.16,46800.0,15.16,15.16,15.14,15.16,46800.0
2013-06-07 12:30:00,15.16,15.2,15.16,15.2,39500.0,15.16,15.2,15.16,15.2,39500.0
2013-06-07 12:40:00,15.2,15.2,15.18,15.2,50700.0,15.2,15.2,15.18,15.2,50700.0
2013-06-07 12:50:00,15.2,15.21,15.2,15.21,19100.0,15.2,15.21,15.2,15.21,19100.0
2013-06-07 13:00:00,15.2,15.23,15.2,15.22,35600.0,15.2,15.23,15.2,15.22,35600.0
2013-06-07 13:10:00,15.23,15.23,15.19,15.19,38100.0,15.23,15.23,15.19,15.19,38100.0
2013-06-07 13:20:00,15.2,15.2,15.17,15.17,19800.0,15.2,15.2,15.17,15.17,19800.0
2013-06-07 13:30:00,15.18,15.19,15.17,15.19,40900.0,15.18,15.19,15.17,15.19,40900.0
2013-06-07 13:40:00,15.19,15.2,15.17,15.17,60200.0,15.19,15.2,15.17,15.17,60200.0
2013-06-07 13:50:00,15.18,15.18,15.16,15.16,67500.0,15.18,15.18,15.16,15.16,67500.0
2013-06-07 14:00:00,15.17,15.17,15.14,15.14,45200.0,15.17,15.17,15.14,15.14,45200.0
2013-06-07 14:10:00,15.15,15.15,15.13,15.15,30800.0,15.15,15.15,15.13,15.15,30800.0
2013-06-07 14:20:00,15.15,15.15,15.1,15.12,50700.0,15.15,15.15,15.1,15.12,50700.0
2013-06-07 14:30:00,15.12,15.14,15.12,15.14,36900.0,15.12,15.14,15.12,15.14,36900.0
2013-06-07 14:40:00,15.14,15.15,15.13,15.15,21600.0,15.14,15.15,15.13,15.15,21600.0
2013-06-07 14:50:00,15.15,15.17,15.15,15.17,18700.0,15.15,15.17,15.15,15.17,18700.0
2013-06-07 15:00:00,15.17,15.18,15.16,15.17,24500.0,15.17,15.18,15.16,15.17,24500.0
2013-06-07 15:10:00,15.18,15.18,15.17,15.17,34300.0,15.18,15.18,15.17,15.17,34300.0
2013-06-07 15:20:00,15.18,15.18,15.14,15.14,89200.0,15.18,15.18,15.14,15.14,89200.0
2013-06-07 15:30:00,15.14,15.15,15.14,15.14,62900.0,15.14,15.15,15.14,15.14,62900.0
2013-06-07 15:40:00,15.14,15.16,15.14,15.16,95600.0,15.14,15.16,15.14,15.16,95600.0
2013-06-07 15:50:00,15.16,15.17,15.15,15.17,243800.0,15.16,15.17,15.15,15.17,243800.0
2013-06-10 09:30:00,15.3,15.32,15.13,15.13,55000.0,15.3,15.32,15.13,15.13,55000.0
2013-06-10 09:40:00,15.14,15.14,15.03,15.04,41200.0,15.14,15.14,15.03,15.04,41200.0
2013-06-10 09:50:00,15.04,15.08,15.03,15.06,29500.0,15.04,15.08,15.03,15.06,29500.0
2013-06-10 10:00:00,15.06,15.07,15.03,15.07,33000.0,15.06,15.07,15.03,15.07,33000.0
2013-06-10 10:10:00,15.07,15.1,15.04,15.08,45000.0,15.07,15.1,15.04,15.08,45000.0
2013-06-10 10:20:00,15.07,15.08,15.06,15.07,33800.0,15.07,15.08,15.06,15.07,33800.0
2013-06-10 10:30:00,15.07,15.1,15.06,15.09,31300.0,15.07,15.1,15.06,15.09,31300.0
2013-06-10 10:40:00,15.08,15.1,15.05,15.09,50200.0,15.08,15.1,15.05,15.09,50200.0
2013-06-10 10:50:00,15.09,15.09,15.03,15.05,50000.0,15.09,15.09,15.03,15.05,50000.0
2013-06-10 11:00:00,15.06,15.1,15.06,15.09,22900.0,15.06,15.1,15.06,15.09,22900.0
2013-06-10 11:10:00,15.09,15.11,15.09,15.11,13500.0,15.09,15.11,15.09,15.11,13500.0
2013-06-10 11:20:00,15.11,15.13,15.11,15.11,17600.0,15.11,15.13,15.11,15.11,17600.0
2013-06-10 11:30:00,15.11,15.12,15.1,15.1,61200.0,15.11,15.12,15.1,15.1,61200.0
2013-06-10 11:40:00,15.11,15.14,15.11,15.13,10700.0,15.11,15.14,15.11,15.13,10700.0
2013-06-10 11:50:00,15.13,15.13,15.07,15.07,28700.0,15.13,15.13,15.07,15.07,28700.0
2013-06-10 12:00:00,15.08,15.09,15.06,15.07,40500.0,15.08,15.09,15.06,15.07,40500.0
2013-06-10 12:10:00,15.08,15.1,15.07,15.09,47400.0,15.08,15.1,15.07,15.09,47400.0
2013-06-10 12:20:00,15.09,15.11,15.08,15.09,23500.0,15.09,15.11,15.08,15.09,23500.0
2013-06-10 12:30:00,15.09,15.1,15.07,15.08,32800.0,15.09,15.1,15.07,15.08,32800.0
2013-06-10 12:40:00,15.07,15.08,15.06,15.07,39100.0,15.07,15.08,15.06,15.07,39100.0
2013-06-10 12:50:00,15.06,15.07,15.04,15.04,17200.0,15.06,15.07,15.04,15.04,17200.0
2013-06-10 13:00:00,15.04,15.07,15.03,15.07,34300.0,15.04,15.07,15.03,15.07,34300.0
2013-06-10 13:10:00,15.07,15.08,15.05,15.05,21000.0,15.07,15.08,15.05,15.05,21000.0
2013-06-10 13:20:00,15.06,15.08,15.05,15.06,19300.0,15.06,15.08,15.05,15.06,19300.0
2013-06-10 13:30:00,15.05,15.06,15.03,15.05,37100.0,15.05,15.06,15.03,15.05,37100.0
2013-06-10 13:40:00,15.05,15.06,15.04,15.05,17300.0,15.05,15.06,15.04,15.05,17300.0
2013-06-10 13:50:00,15.05,15.07,15.05,15.07,17700.0,15.05,15.07,15.05,15.07,17700.0
2013-06-10 14:00:00,15.07,15.07,15.06,15.06,43900.0,15.07,15.07,15.06,15.06,43900.0
2013-06-10 14:10:00,15.06,15.07,15.05,15.06,86500.0,15.06,15.07,15.05,15.06,86500.0
2013-06-10 14:20:00,15.06,15.06,15.03,15.03,103600.0,15.06,15.06,15.03,15.03,103600.0
2013-06-10 14:30:00,15.03,15.06,15.03,15.05,134200.0,15.03,15.06,15.03,15.05,134200.0
2013-06-10 14:40:00,15.05,15.06,15.03,15.05,75100.0,15.05,15.06,15.03,15.05,75100.0
2013-06-10 14:50:00,15.05,15.06,15.04,15.05,73500.0,15.05,15.06,15.04,15.05,73500.0
2013-06-10 15:00:00,15.06,15.06,15.02,15.05,83200.0,15.06,15.06,15.02,15.05,83200.0
2013-06-10 15:10:00,15.06,15.06,15.03,15.06,59900.0,15.06,15.06,15.03,15.06,59900.0
2013-06-10 15:20:00,15.06,15.07,15.04,15.05,71800.0,15.06,15.07,15.04,15.05,71800.0
2013-06-10 15:30:00,15.06,15.08,15.05,15.08,69600.0,15.06,15.08,15.05,15.08,69600.0
2013-06-10 15:40:00,15.07,15.08,15.03,15.03,98400.0,15.07,15.08,15.03,15.03,98400.0
2013-06-10 15:50:00,15.04,15.06,15.03,15.05,182400.0,15.04,15.06,15.03,15.05,182400.0
2013-06-11 09:30:00,14.91,14.92,14.78,14.82,35500.0,14.91,14.92,14.78,14.82,35500.0
2013-06-11 09:40:00,14.83,14.88,14.81,14.87,201500.0,14.83,14.88,14.81,14.87,201500.0
2013-06-11 09:50:00,14.87,14.95,14.87,14.91,38500.0,14.87,14.95,14.87,14.91,38500.0
2013-06-11 10:00:00,14.91,14.93,14.87,14.88,29700.0,14.91,14.93,14.87,14.88,29700.0
2013-06-11 10:10:00,14.88,14.88,14.82,14.86,33900.0,14.88,14.88,14.82,14.86,33900.0
2013-06-11 10:20:00,14.87,14.9,14.85,14.88,88000.0,14.87,14.9,14.85,14.88,88000.0
2013-06-11 10:30:00,14.88,14.93,14.87,14.91,23100.0,14.88,14.93,14.87,14.91,23100.0
2013-06-11 10:40:00,14.92,14.94,14.89,14.89,30500.0,14.92,14.94,14.89,14.89,30500.0
2013-06-11 10:50:00,14.89,14.89,14.84,14.84,45700.0,14.89,14.89,14.84,14.84,45700.0
2013-06-11 11:00:00,14.84,14.85,14.83,14.83,27100.0,14.84,14.85,14.83,14.83,27100.0
2013-06-11 11:10:00,14.83,14.87,14.83,14.85,37600.0,14.83,14.87,14.83,14.85,37600.0
2013-06-11 11:20:00,14.85,14.88,14.84,14.88,35400.0,14.85,14.88,14.84,14.88,35400.0
2013-06-11 11:30:00,14.88,14.92,14.87,14.87,20300.0,14.88,14.92,14.87,14.87,20300.0
2013-06-11 11:40:00,14.87,14.9,14.86,14.87,35100.0,14.87,14.9,14.86,14.87,35100.0
2013-06-11 11:50:00,14.88,14.89,14.86,14.87,19900.0,14.88,14.89,14.86,14.87,19900.0
2013-06-11 12:00:00,14.87,14.9,14.86,14.88,10600.0,14.87,14.9,14.86,14.88,10600.0
2013-06-11 12:10:00,14.88,14.9,14.87,14.87,27000.0,14.88,14.9,14.87,14.87,27000.0
2013-06-11 12:20:00,14.87,14.89,14.86,14.89,16100.0,14.87,14.89,14.86,14.89,16100.0
2013-06-11 12:30:00,14.89,14.89,14.86,14.87,14900.0,14.89,14.89,14.86,14.87,14900.0
2013-06-11 12:40:00,14.87,14.88,14.86,14.86,18500.0,14.87,14.88,14.86,14.86,18500.0
2013-06-11 12:50:00,14.86,14.87,14.84,14.87,21900.0,14.86,14.87,14.84,14.87,21900.0
2013-06-11 13:00:00,14.87,14.87,14.85,14.86,23200.0,14.87,14.87,14.85,14.86,23200.0
2013-06-11 13:10:00,14.87,14.87,14.82,14.82,27500.0,14.87,14.87,14.82,14.82,27500.0
2013-06-11 13:20:00,14.82,14.83,14.78,14.79,66700.0,14.82,14.83,14.78,14.79,66700.0
2013-06-11 13:30:00,14.79,14.79,14.77,14.79,21200.0,14.79,14.79,14.77,14.79,21200.0
2013-06-11 13:40:00,14.78,14.79,14.78,14.78,10900.0,14.78,14.79,14.78,14.78,10900.0
2013-06-11 13:50:00,14.79,14.8,14.76,14.77,102400.0,14.79,14.8,14.76,14.77,102400.0
2013-06-11 14:00:00,14.77,14.78,14.74,14.75,52000.0,14.77,14.78,14.74,14.75,52000.0
2013-06-11 14:10:00,14.75,14.78,14.75,14.76,26600.0,14.75,14.78,14.75,14.76,26600.0
2013-06-11 14:20:00,14.77,14.78,14.75,14.77,27400.0,14.77,14.78,14.75,14.77,27400.0
2013-06-11 14:30:00,14.77,14.77,14.75,14.75,29800.0,14.77,14.77,14.75,14.75,29800.0
2013-06-11 14:40:00,14.75,14.77,14.74,14.74,26900.0,14.75,14.77,14.74,14.74,26900.0
2013-06-11 14:50:00,14.75,14.8,14.75,14.8,55000.0,14.75,14.8,14.75,14.8,55000.0
2013-06-11 15:00:00,14.79,14.81,14.77,14.78,67400.0,14.79,14.81,14.77,14.78,67400.0
2013-06-11 15:10:00,14.78,14.78,14.77,14.78,30900.0,14.78,14.78,14.77,14.78,30900.0
2013-06-11 15:20:00,14.77,14.8,14.75,14.79,48200.0,14.77,14.8,14.75,14.79,48200.0
2013-06-11 15:30:00,14.79,14.81,14.78,14.79,73300.0,14.79,14.81,14.78,14.79,73300.0
2013-06-11 15:40:00,14.79,14.8,14.76,14.78,99900.0,14.79,14.8,14.76,14.78,99900.0
2013-06-11 15:50:00,14.79,14.8,14.76,14.76,128900.0,14.79,14.8,14.76,14.76,128900.0
2013-06-12 09:30:00,14.8,14.86,14.77,14.81,75200.0,14.8,14.86,14.77,14.81,75200.0
2013-06-12 09:40:00,14.82,14.84,14.8,14.81,40000.0,14.82,14.84,14.8,14.81,40000.0
2013-06-12 09:50:00,14.81,14.86,14.8,14.83,20700.0,14.81,14.86,14.8,14.83,20700.0
2013-06-12 10:00:00,14.83,14.84,14.79,14.79,20000.0,14.83,14.84,14.79,14.79,20000.0
2013-06-12 10:10:00,14.78,14.8,14.76,14.76,30800.0,14.78,14.8,14.76,14.76,30800.0
2013-06-12 10:20:00,14.76,14.79,14.76,14.79,13900.0,14.76,14.79,14.76,14.79,13900.0
2013-06-12 10:30:00,14.79,14.84,14.79,14.83,103500.0,14.79,14.84,14.79,14.83,103500.0
2013-06-12 10:40:00,14.82,14.83,14.81,14.81,26500.0,14.82,14.83,14.81,14.81,26500.0
2013-06-12 10:50:00,14.81,14.84,14.8,14.8,18400.0,14.81,14.84,14.8,14.8,18400.0
2013-06-12 11:00:00,14.8,14.82,14.8,14.81,20400.0,14.8,14.82,14.8,14.81,20400.0
2013-06-12 11:10:00,14.81,14.81,14.76,14.79,30800.0,14.81,14.81,14.76,14.79,30800.0
2013-06-12 11:20:00,14.79,14.79,14.76,14.76,20200.0,14.79,14.79,14.76,14.76,20200.0
2013-06-12 11:30:00,14.76,14.77,14.72,14.73,44800.0,14.76,14.77,14.72,14.73,44800.0
2013-06-12 11:40:00,14.73,14.75,14.69,14.71,59900.0,14.73,14.75,14.69,14.71,59900.0
2013-06-12 11:50:00,14.71,14.72,14.68,14.71,41500.0,14.71,14.72,14.68,14.71,41500.0
2013-06-12 12:00:00,14.71,14.71,14.68,14.68,30900.0,14.71,14.71,14.68,14.68,30900.0
2013-06-12 12:10:00,14.69,14.7,14.67,14.68,49400.0,14.69,14.7,14.67,14.68,49400.0
2013-06-12 12:20:00,14.67,14.69,14.66,14.67,32500.0,14.67,14.69,14.66,14.67,32500.0
2013-06-12 12:30:00,14.68,14.69,14.66,14.67,33000.0,14.68,14.69,14.66,14.67,33000.0
2013-06-12 12:40:00,14.68,14.7,14.66,14.7,43200.0,14.68,14.7,14.66,14.7,43200.0
2013-06-12 12:50:00,14.7,14.71,14.7,14.71,5900.0,14.7,14.71,14.7,14.71,5900.0
2013-06-12 13:00:00,14.71,14.72,14.69,14.72,27100.0,14.71,14.72,14.69,14.72,27100.0
2013-06-12 13:10:00,14.72,14.73,14.71,14.72,11200.0,14.72,14.73,14.71,14.72,11200.0
2013-06-12 13:20:00,14.73,14.73,14.7,14.73,12300.0,14.73,14.73,14.7,14.73,12300.0
2013-06-12 13:30:00,14.73,14.74,14.72,14.73,25100.0,14.73,14.74,14.72,14.73,25100.0
2013-06-12 13:40:00,14.73,14.77,14.72,14.76,20000.0,14.73,14.77,14.72,14.76,20000.0
2013-06-12 13:50:00,14.76,14.78,14.75,14.76,19000.0,14.76,14.78,14.75,14.76,19000.0
2013-06-12 14:00:00,14.76,14.76,14.73,14.74,73000.0,14.76,14.76,14.73,14.74,73000.0
2013-06-12 14:10:00,14.75,14.76,14.74,14.74,18900.0,14.75,14.76,14.74,14.74,18900.0
2013-06-12 14:20:00,14.75,14.77,14.74,14.74,45800.0,14.75,14.77,14.74,14.74,45800.0
2013-06-12 14:30:00,14.74,14.75,14.72,14.74,40600.0,14.74,14.75,14.72,14.74,40600.0
2013-06-12 14:40:00,14.74,14.76,14.73,14.74,27900.0,14.74,14.76,14.73,14.74,27900.0
2013-06-12 14:50:00,14.73,14.74,14.72,14.72,20700.0,14.73,14.74,14.72,14.72,20700.0
2013-06-12 15:00:00,14.73,14.75,14.71,14.75,94600.0,14.73,14.75,14.71,14.75,94600.0
2013-06-12 15:10:00,14.75,14.75,14.72,14.73,38200.0,14.75,14.75,14.72,14.73,38200.0
2013-06-12 15:20:00,14.73,14.75,14.71,14.73,37600.0,14.73,14.75,14.71,14.73,37600.0
2013-06-12 15:30:00,14.73,14.76,14.73,14.75,77500.0,14.73,14.76,14.73,14.75,77500.0
2013-06-12 15:40:00,14.74,14.76,14.73,14.76,86700.0,14.74,14.76,14.73,14.76,86700.0
2013-06-12 15:50:00,14.75,14.76,14.73,14.76,245700.0,14.75,14.76,14.73,14.76,245700.0
2013-06-13 09:30:00,14.71,14.76,14.68,14.69,52900.0,14.71,14.76,14.68,14.69,52900.0
2013-06-13 09:40:00,14.69,14.71,14.66,14.66,22100.0,14.69,14.71,14.66,14.66,22100.0
2013-06-13 09:50:00,14.66,14.67,14.62,14.67,41100.0,14.66,14.67,14.62,14.67,41100.0
2013-06-13 10:00:00,14.67,14.7,14.64,14.65,83000.0,14.67,14.7,14.64,14.65,83000.0
2013-06-13 10:10:00,14.65,14.65,14.63,14.63,30400.0,14.65,14.65,14.63,14.63,30400.0
2013-06-13 10:20:00,14.63,14.66,14.6,14.65,70200.0,14.63,14.66,14.6,14.65,70200.0
2013-06-13 10:30:00,14.65,14.74,14.65,14.74,45600.0,14.65,14.74,14.65,14.74,45600.0
2013-06-13 10:40:00,14.74,14.78,14.74,14.77,39300.0,14.74,14.78,14.74,14.77,39300.0
2013-06-13 10:50:00,14.78,14.82,14.78,14.82,33100.0,14.78,14.82,14.78,14.82,33100.0
2013-06-13 11:00:00,14.83,14.85,14.83,14.85,58900.0,14.83,14.85,14.83,14.85,58900.0
2013-06-13 11:10:00,14.84,14.85,14.82,14.84,132200.0,14.84,14.85,14.82,14.84,132200.0
2013-06-13 11:20:00,14.84,14.85,14.83,14.84,60300.0,14.84,14.85,14.83,14.84,60300.0
2013-06-13 11:30:00,14.84,14.84,14.82,14.84,15400.0,14.84,14.84,14.82,14.84,15400.0
2013-06-13 11:40:00,14.84,14.85,14.82,14.82,17900.0,14.84,14.85,14.82,14.82,17900.0
2013-06-13 11:50:00,14.82,14.84,14.82,14.83,23400.0,14.82,14.84,14.82,14.83,23400.0
2013-06-13 12:00:00,14.84,14.84,14.83,14.83,8600.0,14.84,14.84,14.83,14.83,8600.0
2013-06-13 12:10:00,14.83,14.83,14.82,14.82,4300.0,14.83,14.83,14.82,14.82,4300.0
2013-06-13 12:20:00,14.82,14.82,14.8,14.8,10200.0,14.82,14.82,14.8,14.8,10200.0
2013-06-13 12:30:00,14.8,14.83,14.8,14.83,21600.0,14.8,14.83,14.8,14.83,21600.0
2013-06-13 12:40:00,14.83,14.83,14.81,14.82,8700.0,14.83,14.83,14.81,14.82,8700.0
2013-06-13 12:50:00,14.81,14.85,14.81,14.85,15900.0,14.81,14.85,14.81,14.85,15900.0
2013-06-13 13:00:00,14.85,14.85,14.83,14.84,7100.0,14.85,14.85,14.83,14.84,7100.0
2013-06-13 13:10:00,14.84,14.84,14.82,14.83,15800.0,14.84,14.84,14.82,14.83,15800.0
2013-06-13 13:20:00,14.84,14.84,14.83,14.83,5200.0,14.84,14.84,14.83,14.83,5200.0
2013-06-13 13:30:00,14.84,14.84,14.82,14.82,11800.0,14.84,14.84,14.82,14.82,11800.0
2013-06-13 13:40:00,14.82,14.83,14.82,14.82,8300.0,14.82,14.83,14.82,14.82,8300.0
2013-06-13 13:50:00,14.82,14.83,14.82,14.82,6200.0,14.82,14.83,14.82,14.82,6200.0
2013-06-13 14:00:00,14.82,14.87,14.82,14.86,29800.0,14.82,14.87,14.82,14.86,29800.0
2013-06-13 14:10:00,14.86,14.89,14.84,14.89,35500.0,14.86,14.89,14.84,14.89,35500.0
2013-06-13 14:20:00,14.89,14.9,14.88,14.89,27200.0,14.89,14.9,14.88,14.89,27200.0
2013-06-13 14:30:00,14.89,14.91,14.89,14.91,12100.0,14.89,14.91,14.89,14.91,12100.0
2013-06-13 14:40:00,14.91,14.91,14.89,14.89,16400.0,14.91,14.91,14.89,14.89,16400.0
2013-06-13 14:50:00,14.89,14.92,14.89,14.92,30300.0,14.89,14.92,14.89,14.92,30300.0
2013-06-13 15:00:00,14.92,14.92,14.89,14.9,29400.0,14.92,14.92,14.89,14.9,29400.0
2013-06-13 15:10:00,14.9,14.9,14.87,14.88,31100.0,14.9,14.9,14.87,14.88,31100.0
2013-06-13 15:20:00,14.88,14.9,14.87,14.89,34700.0,14.88,14.9,14.87,14.89,34700.0
2013-06-13 15:30:00,14.89,14.91,14.89,14.91,50300.0,14.89,14.91,14.89,14.91,50300.0
2013-06-13 15:40:00,14.91,14.93,14.91,14.92,51100.0,14.91,14.93,14.91,14.92,51100.0
2013-06-13 15:50:00,14.92,14.93,14.87,14.88,259600.0,14.92,14.93,14.87,14.88,259600.0
2013-06-14 09:30:00,14.91,14.91,14.82,14.85,27800.0,14.91,14.91,14.82,14.85,27800.0
2013-06-14 09:40:00,14.84,14.93,14.84,14.93,17500.0,14.84,14.93,14.84,14.93,17500.0
2013-06-14 09:50:00,14.93,14.95,14.89,14.95,17900.0,14.93,14.95,14.89,14.95,17900.0
2013-06-14 10:00:00,14.95,14.95,14.91,14.93,17000.0,14.95,14.95,14.91,14.93,17000.0
2013-06-14 10:10:00,14.92,14.93,14.89,14.92,19600.0,14.92,14.93,14.89,14.92,19600.0
2013-06-14 10:20:00,14.93,14.94,14.91,14.91,13300.0,14.93,14.94,14.91,14.91,13300.0
2013-06-14 10:30:00,14.92,14.94,14.92,14.92,15300.0,14.92,14.94,14.92,14.92,15300.0
2013-06-14 10:40:00,14.91,14.95,14.91,14.93,37100.0,14.91,14.95,14.91,14.93,37100.0
2013-06-14 10:50:00,14.93,14.93,14.9,14.92,19200.0,14.93,14.93,14.9,14.92,19200.0
2013-06-14 11:00:00,14.91,14.93,14.9,14.92,16000.0,14.91,14.93,14.9,14.92,16000.0
2013-06-14 11:10:00,14.92,14.92,14.89,14.91,18400.0,14.92,14.92,14.89,14.91,18400.0
2013-06-14 11:20:00,14.9,14.92,14.89,14.91,13200.0,14.9,14.92,14.89,14.91,13200.0
2013-06-14 11:30:00,14.91,14.91,14.85,14.9,37200.0,14.91,14.91,14.85,14.9,37200.0
2013-06-14 11:40:00,14.9,14.91,14.87,14.89,33500.0,14.9,14.91,14.87,14.89,33500.0
2013-06-14 11:50:00,14.89,14.93,14.88,14.92,11400.0,14.89,14.93,14.88,14.92,11400.0
2013-06-14 12:00:00,14.92,14.93,14.9,14.92,12800.0,14.92,14.93,14.9,14.92,12800.0
2013-06-14 12:10:00,14.91,14.93,14.89,14.92,15100.0,14.91,14.93,14.89,14.92,15100.0
2013-06-14 12:20:00,14.92,14.93,14.9,14.92,20900.0,14.92,14.93,14.9,14.92,20900.0
2013-06-14 12:30:00,14.92,14.95,14.92,14.95,17800.0,14.92,14.95,14.92,14.95,17800.0
2013-06-14 12:40:00,14.94,14.95,14.93,14.94,17600.0,14.94,14.95,14.93,14.94,17600.0
2013-06-14 12:50:00,14.94,14.95,14.89,14.91,83000.0,14.94,14.95,14.89,14.91,83000.0
2013-06-14 13:00:00,14.91,14.91,14.88,14.91,23800.0,14.91,14.91,14.88,14.91,23800.0
2013-06-14 13:10:00,14.91,14.91,14.9,14.91,20500.0,14.91,14.91,14.9,14.91,20500.0
2013-06-14 13:20:00,14.91,14.91,14.88,14.88,33700.0,14.91,14.91,14.88,14.88,33700.0
2013-06-14 13:30:00,14.88,14.9,14.87,14.88,13000.0,14.88,14.9,14.87,14.88,13000.0
2013-06-14 13:40:00,14.89,14.9,14.89,14.89,5400.0,14.89,14.9,14.89,14.89,5400.0
2013-06-14 13:50:00,14.88,14.89,14.86,14.88,7500.0,14.88,14.89,14.86,14.88,7500.0
2013-06-14 14:00:00,14.87,14.88,14.85,14.88,10900.0,14.87,14.88,14.85,14.88,10900.0
2013-06-14 14:10:00,14.89,14.89,14.86,14.88,9300.0,14.89,14.89,14.86,14.88,9300.0
2013-06-14 14:20:00,14.88,14.9,14.86,14.88,21500.0,14.88,14.9,14.86,14.88,21500.0
2013-06-14 14:30:00,14.88,14.88,14.87,14.88,3600.0,14.88,14.88,14.87,14.88,3600.0
2013-06-14 14:40:00,14.88,14.88,14.85,14.85,9600.0,14.88,14.88,14.85,14.85,9600.0
2013-06-14 14:50:00,14.85,14.85,14.81,14.82,17600.0,14.85,14.85,14.81,14.82,17600.0
2013-06-14 15:00:00,14.82,14.86,14.82,14.85,25900.0,14.82,14.86,14.82,14.85,25900.0
2013-06-14 15:10:00,14.84,14.87,14.84,14.85,17400.0,14.84,14.87,14.84,14.85,17400.0
2013-06-14 15:20:00,14.86,14.87,14.83,14.83,18700.0,14.86,14.87,14.83,14.83,18700.0
2013-06-14 15:30:00,14.84,14.85,14.82,14.83,16200.0,14.84,14.85,14.82,14.83,16200.0
2013-06-14 15:40:00,14.82,14.85,14.81,14.85,89300.0,14.82,14.85,14.81,14.85,89300.0
2013-06-14 15:50:00,14.84,14.85,14.8,14.8,132500.0,14.84,14.85,14.8,14.8,132500.0
2013-06-17 09:30:00,14.91,14.93,14.87,14.9,19400.0,14.91,14.93,14.87,14.9,19400.0
2013-06-17 09:40:00,14.91,14.93,14.87,14.92,15700.0,14.91,14.93,14.87,14.92,15700.0
2013-06-17 09:50:00,14.91,14.94,14.91,14.92,6300.0,14.91,14.94,14.91,14.92,6300.0
2013-06-17 10:00:00,14.93,14.99,14.93,14.99,61600.0,14.93,14.99,14.93,14.99,61600.0
2013-06-17 10:10:00,14.98,15.0,14.97,14.98,18200.0,14.98,15.0,14.97,14.98,18200.0
2013-06-17 10:20:00,14.97,15.0,14.96,14.99,11600.0,14.97,15.0,14.96,14.99,11600.0
2013-06-17 10:30:00,14.98,14.99,14.96,14.96,18500.0,14.98,14.99,14.96,14.96,18500.0
2013-06-17 10:40:00,14.95,14.97,14.93,14.96,19100.0,14.95,14.97,14.93,14.96,19100.0
2013-06-17 10:50:00,14.96,14.99,14.95,14.99,9000.0,14.96,14.99,14.95,14.99,9000.0
2013-06-17 11:00:00,14.99,15.0,14.97,14.98,127500.0,14.99,15.0,14.97,14.98,127500.0
2013-06-17 11:10:00,14.98,15.01,14.98,15.0,32600.0,14.98,15.01,14.98,15.0,32600.0
2013-06-17 11:20:00,14.99,14.99,14.98,14.99,27900.0,14.99,14.99,14.98,14.99,27900.0
2013-06-17 11:30:00,14.99,14.99,14.95,14.96,25700.0,14.99,14.99,14.95,14.96,25700.0
2013-06-17 11:40:00,14.97,14.98,14.95,14.97,20800.0,14.97,14.98,14.95,14.97,20800.0
2013-06-17 11:50:00,14.97,14.99,14.96,14.97,10800.0,14.97,14.99,14.96,14.97,10800.0
2013-06-17 12:00:00,14.97,14.98,14.97,14.98,5100.0,14.97,14.98,14.97,14.98,5100.0
2013-06-17 12:10:00,14.98,14.98,14.97,14.98,2400.0,14.98,14.98,14.97,14.98,2400.0
2013-06-17 12:20:00,14.98,14.99,14.98,14.99,3700.0,14.98,14.99,14.98,14.99,3700.0
2013-06-17 12:30:00,14.99,15.03,14.99,15.03,13500.0,14.99,15.03,14.99,15.03,13500.0
2013-06-17 12:40:00,15.03,15.04,15.02,15.04,16100.0,15.03,15.04,15.02,15.04,16100.0
2013-06-17 12:50:00,15.04,15.04,15.02,15.02,73400.0,15.04,15.04,15.02,15.02,73400.0
2013-06-17 13:00:00,15.02,15.03,15.02,15.02,6700.0,15.02,15.03,15.02,15.02,6700.0
2013-06-17 13:10:00,15.03,15.03,15.02,15.03,10100.0,15.03,15.03,15.02,15.03,10100.0
2013-06-17 13:20:00,15.03,15.05,15.03,15.05,9800.0,15.03,15.05,15.03,15.05,9800.0
2013-06-17 13:30:00,15.06,15.06,15.05,15.06,4800.0,15.06,15.06,15.05,15.06,4800.0
2013-06-17 13:40:00,15.05,15.08,15.05,15.07,21300.0,15.05,15.08,15.05,15.07,21300.0
2013-06-17 13:50:00,15.07,15.08,15.06,15.07,30000.0,15.07,15.08,15.06,15.07,30000.0
2013-06-17 14:00:00,15.07,15.07,15.03,15.04,56500.0,15.07,15.07,15.03,15.04,56500.0
2013-06-17 14:10:00,15.04,15.04,15.02,15.02,17700.0,15.04,15.04,15.02,15.02,17700.0
2013-06-17 14:20:00,15.03,15.04,15.0,15.02,32100.0,15.03,15.04,15.0,15.02,32100.0
2013-06-17 14:30:00,15.02,15.05,15.02,15.04,15800.0,15.02,15.05,15.02,15.04,15800.0
2013-06-17 14:40:00,15.05,15.05,14.99,14.99,33800.0,15.05,15.05,14.99,14.99,33800.0
2013-06-17 14:50:00,14.99,15.0,14.98,15.0,48600.0,14.99,15.0,14.98,15.0,48600.0
2013-06-17 15:00:00,15.0,15.04,15.0,15.03,56900.0,15.0,15.04,15.0,15.03,56900.0
2013-06-17 15:10:00,15.03,15.05,15.02,15.04,91200.0,15.03,15.05,15.02,15.04,91200.0
2013-06-17 15:20:00,15.05,15.08,15.03,15.07,91900.0,15.05,15.08,15.03,15.07,91900.0
2013-06-17 15:30:00,15.07,15.09,15.06,15.07,58400.0,15.07,15.09,15.06,15.07,58400.0
2013-06-17 15:40:00,15.07,15.08,15.06,15.08,80600.0,15.07,15.08,15.06,15.08,80600.0
2013-06-17 15:50:00,15.07,15.07,15.05,15.06,167400.0,15.07,15.07,15.05,15.06,167400.0
2013-06-18 09:30:00,15.09,15.16,15.09,15.15,28400.0,15.09,15.16,15.09,15.15,28400.0
2013-06-18 09:40:00,15.15,15.15,15.11,15.12,13600.0,15.15,15.15,15.11,15.12,13600.0
2013-06-18 09:50:00,15.12,15.14,15.11,15.12,26500.0,15.12,15.14,15.11,15.12,26500.0
2013-06-18 10:00:00,15.12,15.15,15.12,15.14,21800.0,15.12,15.15,15.12,15.14,21800.0
2013-06-18 10:10:00,15.14,15.14,15.12,15.14,17200.0,15.14,15.14,15.12,15.14,17200.0
2013-06-18 10:20:00,15.14,15.15,15.13,15.13,10400.0,15.14,15.15,15.13,15.13,10400.0
2013-06-18 10:30:00,15.13,15.14,15.09,15.13,89400.0,15.13,15.14,15.09,15.13,89400.0
2013-06-18 10:40:00,15.13,15.13,15.1,15.11,77800.0,15.13,15.13,15.1,15.11,77800.0
2013-06-18 10:50:00,15.12,15.13,15.1,15.13,31400.0,15.12,15.13,15.1,15.13,31400.0
2013-06-18 11:00:00,15.13,15.13,15.11,15.11,5000.0,15.13,15.13,15.11,15.11,5000.0
2013-06-18 11:10:00,15.11,15.12,15.1,15.1,8800.0,15.11,15.12,15.1,15.1,8800.0
2013-06-18 11:20:00,15.1,15.1,15.07,15.08,53200.0,15.1,15.1,15.07,15.08,53200.0
2013-06-18 11:30:00,15.09,15.12,15.09,15.12,16400.0,15.09,15.12,15.09,15.12,16400.0
2013-06-18 11:40:00,15.12,15.13,15.1,15.11,64700.0,15.12,15.13,15.1,15.11,64700.0
2013-06-18 11:50:00,15.11,15.12,15.1,15.12,69000.0,15.11,15.12,15.1,15.12,69000.0
2013-06-18 12:00:00,15.11,15.12,15.09,15.09,34100.0,15.11,15.12,15.09,15.09,34100.0
2013-06-18 12:10:00,15.09,15.1,15.08,15.1,29700.0,15.09,15.1,15.08,15.1,29700.0
2013-06-18 12:20:00,15.11,15.11,15.08,15.09,22400.0,15.11,15.11,15.08,15.09,22400.0
2013-06-18 12:30:00,15.09,15.11,15.09,15.11,19700.0,15.09,15.11,15.09,15.11,19700.0
2013-06-18 12:40:00,15.1,15.11,15.1,15.11,5000.0,15.1,15.11,15.1,15.11,5000.0
2013-06-18 12:50:00,15.11,15.13,15.11,15.12,11900.0,15.11,15.13,15.11,15.12,11900.0
2013-06-18 13:00:00,15.12,15.13,15.11,15.11,96700.0,15.12,15.13,15.11,15.11,96700.0
2013-06-18 13:10:00,15.11,15.13,15.11,15.12,44700.0,15.11,15.13,15.11,15.12,44700.0
2013-06-18 13:20:00,15.12,15.13,15.1,15.11,41400.0,15.12,15.13,15.1,15.11,41400.0
2013-06-18 13:30:00,15.11,15.11,15.1,15.1,4300.0,15.11,15.11,15.1,15.1,4300.0
2013-06-18 13:40:00,15.1,15.12,15.1,15.11,11700.0,15.1,15.12,15.1,15.11,11700.0
2013-06-18 13:50:00,15.11,15.12,15.11,15.12,10600.0,15.11,15.12,15.11,15.12,10600.0
2013-06-18 14:00:00,15.12,15.12,15.11,15.11,6400.0,15.12,15.12,15.11,15.11,6400.0
2013-06-18 14:10:00,15.11,15.11,15.1,15.1,9700.0,15.11,15.11,15.1,15.1,9700.0
2013-06-18 14:20:00,15.11,15.11,15.08,15.08,38600.0,15.11,15.11,15.08,15.08,38600.0
2013-06-18 14:30:00,15.08,15.08,15.06,15.07,59000.0,15.08,15.08,15.06,15.07,59000.0
2013-06-18 14:40:00,15.07,15.08,15.07,15.08,23300.0,15.07,15.08,15.07,15.08,23300.0
2013-06-18 14:50:00,15.08,15.08,15.07,15.08,5500.0,15.08,15.08,15.07,15.08,5500.0
2013-06-18 15:00:00,15.07,15.07,15.05,15.06,12100.0,15.07,15.07,15.05,15.06,12100.0
2013-06-18 15:10:00,15.05,15.06,15.02,15.03,80500.0,15.05,15.06,15.02,15.03,80500.0
2013-06-18 15:20:00,15.02,15.04,15.01,15.02,65700.0,15.02,15.04,15.01,15.02,65700.0
2013-06-18 15:30:00,15.02,15.02,14.99,14.99,59700.0,15.02,15.02,14.99,14.99,59700.0
2013-06-18 15:40:00,14.99,15.0,14.97,14.98,116800.0,14.99,15.0,14.97,14.98,116800.0
2013-06-18 15:50:00,14.98,15.02,14.97,15.02,344800.0,14.98,15.02,14.97,15.02,344800.0
2013-06-19 09:30:00,15.01,15.02,14.96,14.97,64900.0,15.01,15.02,14.96,14.97,64900.0
2013-06-19 09:40:00,14.95,14.96,14.92,14.93,21000.0,14.95,14.96,14.92,14.93,21000.0
2013-06-19 09:50:00,14.92,14.96,14.91,14.96,16200.0,14.92,14.96,14.91,14.96,16200.0
2013-06-19 10:00:00,14.96,14.99,14.94,14.99,16200.0,14.96,14.99,14.94,14.99,16200.0
2013-06-19 10:10:00,14.98,15.0,14.97,15.0,18100.0,14.98,15.0,14.97,15.0,18100.0
2013-06-19 10:20:00,15.0,15.02,14.98,14.98,27100.0,15.0,15.02,14.98,14.98,27100.0
2013-06-19 10:30:00,14.98,15.01,14.98,15.0,8100.0,14.98,15.01,14.98,15.0,8100.0
2013-06-19 10:40:00,15.0,15.0,14.98,14.98,21800.0,15.0,15.0,14.98,14.98,21800.0
2013-06-19 10:50:00,14.97,14.98,14.95,14.96,32600.0,14.97,14.98,14.95,14.96,32600.0
2013-06-19 11:00:00,14.96,14.98,14.95,14.98,11900.0,14.96,14.98,14.95,14.98,11900.0
2013-06-19 11:10:00,14.98,14.99,14.97,14.98,12700.0,14.98,14.99,14.97,14.98,12700.0
2013-06-19 11:20:00,14.97,14.98,14.95,14.98,64400.0,14.97,14.98,14.95,14.98,64400.0
2013-06-19 11:30:00,14.99,14.99,14.96,14.97,91200.0,14.99,14.99,14.96,14.97,91200.0
2013-06-19 11:40:00,14.97,14.97,14.95,14.95,4900.0,14.97,14.97,14.95,14.95,4900.0
2013-06-19 11:50:00,14.95,14.96,14.94,14.94,22700.0,14.95,14.96,14.94,14.94,22700.0
2013-06-19 12:00:00,14.93,14.93,14.92,14.93,34700.0,14.93,14.93,14.92,14.93,34700.0
2013-06-19 12:10:00,14.93,14.94,14.93,14.94,1100.0,14.93,14.94,14.93,14.94,1100.0
2013-06-19 12:20:00,14.94,14.94,14.92,14.94,25200.0,14.94,14.94,14.92,14.94,25200.0
2013-06-19 12:30:00,14.94,14.96,14.94,14.96,12300.0,14.94,14.96,14.94,14.96,12300.0
2013-06-19 12:40:00,14.96,14.96,14.95,14.96,14000.0,14.96,14.96,14.95,14.96,14000.0
2013-06-19 12:50:00,14.96,14.96,14.94,14.94,16400.0,14.96,14.96,14.94,14.94,16400.0
2013-06-19 13:00:00,14.94,14.94,14.93,14.93,6700.0,14.94,14.94,14.93,14.93,6700.0
2013-06-19 13:10:00,14.94,14.94,14.91,14.91,25100.0,14.94,14.94,14.91,14.91,25100.0
2013-06-19 13:20:00,14.91,14.92,14.9,14.9,13300.0,14.91,14.92,14.9,14.9,13300.0
2013-06-19 13:30:00,14.9,14.92,14.9,14.91,12100.0,14.9,14.92,14.9,14.91,12100.0
2013-06-19 13:40:00,14.91,14.94,14.91,14.94,75100.0,14.91,14.94,14.91,14.94,75100.0
2013-06-19 13:50:00,14.94,14.96,14.93,14.96,15200.0,14.94,14.96,14.93,14.96,15200.0
2013-06-19 14:00:00,14.96,14.96,14.85,14.89,101900.0,14.96,14.96,14.85,14.89,101900.0
2013-06-19 14:10:00,14.89,14.95,14.89,14.93,43300.0,14.89,14.95,14.89,14.93,43300.0
2013-06-19 14:20:00,14.94,14.94,14.88,14.92,30600.0,14.94,14.94,14.88,14.92,30600.0
2013-06-19 14:30:00,14.91,14.95,14.88,14.93,87300.0,14.91,14.95,14.88,14.93,87300.0
2013-06-19 14:40:00,14.92,14.94,14.87,14.89,32900.0,14.92,14.94,14.87,14.89,32900.0
2013-06-19 14:50:00,14.89,14.91,14.82,14.82,62700.0,14.89,14.91,14.82,14.82,62700.0
2013-06-19 15:00:00,14.82,14.89,14.81,14.87,77600.0,14.82,14.89,14.81,14.87,77600.0
2013-06-19 15:10:00,14.88,14.91,14.87,14.88,90300.0,14.88,14.91,14.87,14.88,90300.0
2013-06-19 15:20:00,14.89,14.92,14.88,14.92,65400.0,14.89,14.92,14.88,14.92,65400.0
2013-06-19 15:30:00,14.92,14.93,14.89,14.9,35700.0,14.92,14.93,14.89,14.9,35700.0
2013-06-19 15:40:00,14.89,14.9,14.83,14.84,45200.0,14.89,14.9,14.83,14.84,45200.0
2013-06-19 15:50:00,14.85,14.86,14.81,14.83,172300.0,14.85,14.86,14.81,14.83,172300.0
2013-06-20 09:30:00,14.77,14.79,14.59,14.59,73800.0,14.77,14.79,14.59,14.59,73800.0
2013-06-20 09:40:00,14.6,14.62,14.55,14.61,54700.0,14.6,14.62,14.55,14.61,54700.0
2013-06-20 09:50:00,14.61,14.63,14.58,14.63,36600.0,14.61,14.63,14.58,14.63,36600.0
2013-06-20 10:00:00,14.62,14.67,14.61,14.66,53600.0,14.62,14.67,14.61,14.66,53600.0
2013-06-20 10:10:00,14.64,14.65,14.6,14.65,71400.0,14.64,14.65,14.6,14.65,71400.0
2013-06-20 10:20:00,14.65,14.68,14.65,14.65,28500.0,14.65,14.68,14.65,14.65,28500.0
2013-06-20 10:30:00,14.66,14.66,14.62,14.64,51400.0,14.66,14.66,14.62,14.64,51400.0
2013-06-20 10:40:00,14.63,14.69,14.63,14.69,45300.0,14.63,14.69,14.63,14.69,45300.0
2013-06-20 10:50:00,14.68,14.7,14.68,14.68,17400.0,14.68,14.7,14.68,14.68,17400.0
2013-06-20 11:00:00,14.68,14.68,14.63,14.63,42500.0,14.68,14.68,14.63,14.63,42500.0
2013-06-20 11:10:00,14.64,14.65,14.59,14.59,59300.0,14.64,14.65,14.59,14.59,59300.0
2013-06-20 11:20:00,14.58,14.6,14.58,14.58,8900.0,14.58,14.6,14.58,14.58,8900.0
2013-06-20 11:30:00,14.59,14.6,14.57,14.59,23000.0,14.59,14.6,14.57,14.59,23000.0
2013-06-20 11:40:00,14.59,14.59,14.55,14.55,21100.0,14.59,14.59,14.55,14.55,21100.0
2013-06-20 11:50:00,14.56,14.57,14.56,14.56,10000.0,14.56,14.57,14.56,14.56,10000.0
2013-06-20 12:00:00,14.57,14.58,14.53,14.53,18400.0,14.57,14.58,14.53,14.53,18400.0
2013-06-20 12:10:00,14.54,14.55,14.53,14.53,20900.0,14.54,14.55,14.53,14.53,20900.0
2013-06-20 12:20:00,14.54,14.55,14.53,14.54,8400.0,14.54,14.55,14.53,14.54,8400.0
2013-06-20 12:30:00,14.54,14.56,14.5,14.51,48000.0,14.54,14.56,14.5,14.51,48000.0
2013-06-20 12:40:00,14.52,14.52,14.5,14.5,12000.0,14.52,14.52,14.5,14.5,12000.0
2013-06-20 12:50:00,14.51,14.51,14.5,14.5,13100.0,14.51,14.51,14.5,14.5,13100.0
2013-06-20 13:00:00,14.5,14.51,14.5,14.5,19700.0,14.5,14.51,14.5,14.5,19700.0
2013-06-20 13:10:00,14.5,14.51,14.46,14.46,25000.0,14.5,14.51,14.46,14.46,25000.0
2013-06-20 13:20:00,14.46,14.47,14.45,14.46,35300.0,14.46,14.47,14.45,14.46,35300.0
2013-06-20 13:30:00,14.47,14.49,14.45,14.45,47400.0,14.47,14.49,14.45,14.45,47400.0
2013-06-20 13:40:00,14.46,14.48,14.45,14.46,98600.0,14.46,14.48,14.45,14.46,98600.0
2013-06-20 13:50:00,14.46,14.48,14.45,14.48,26800.0,14.46,14.48,14.45,14.48,26800.0
2013-06-20 14:00:00,14.47,14.48,14.44,14.45,104800.0,14.47,14.48,14.44,14.45,104800.0
2013-06-20 14:10:00,14.45,14.46,14.44,14.45,49300.0,14.45,14.46,14.44,14.45,49300.0
2013-06-20 14:20:00,14.46,14.46,14.41,14.41,57100.0,14.46,14.46,14.41,14.41,57100.0
2013-06-20 14:30:00,14.42,14.43,14.4,14.43,47600.0,14.42,14.43,14.4,14.43,47600.0
2013-06-20 14:40:00,14.43,14.44,14.43,14.44,13600.0,14.43,14.44,14.43,14.44,13600.0
2013-06-20 14:50:00,14.43,14.43,14.39,14.4,44300.0,14.43,14.43,14.39,14.4,44300.0
2013-06-20 15:00:00,14.41,14.42,14.38,14.41,33500.0,14.41,14.42,14.38,14.41,33500.0
2013-06-20 15:10:00,14.4,14.41,14.39,14.39,18800.0,14.4,14.41,14.39,14.39,18800.0
2013-06-20 15:20:00,14.39,14.41,14.38,14.41,31300.0,14.39,14.41,14.38,14.41,31300.0
2013-06-20 15:30:00,14.41,14.41,14.35,14.38,175400.0,14.41,14.41,14.35,14.38,175400.0
2013-06-20 15:40:00,14.37,14.38,14.36,14.38,50200.0,14.37,14.38,14.36,14.38,50200.0
2013-06-20 15:50:00,14.38,14.43,14.37,14.4,150200.0,14.38,14.43,14.37,14.4,150200.0
2013-06-21 09:30:00,14.44,14.44,14.26,14.27,517200.0,14.44,14.44,14.26,14.27,517200.0
2013-06-21 09:40:00,14.28,14.32,14.26,14.28,50600.0,14.28,14.32,14.26,14.28,50600.0
2013-06-21 09:50:00,14.27,14.27,14.2,14.21,89600.0,14.27,14.27,14.2,14.21,89600.0
2013-06-21 10:00:00,14.2,14.27,14.19,14.26,50400.0,14.2,14.27,14.19,14.26,50400.0
2013-06-21 10:10:00,14.25,14.27,14.24,14.26,35500.0,14.25,14.27,14.24,14.26,35500.0
2013-06-21 10:20:00,14.25,14.28,14.25,14.25,24400.0,14.25,14.28,14.25,14.25,24400.0
2013-06-21 10:30:00,14.25,14.25,14.18,14.19,59600.0,14.25,14.25,14.18,14.19,59600.0
2013-06-21 10:40:00,14.19,14.22,14.17,14.22,52400.0,14.19,14.22,14.17,14.22,52400.0
2013-06-21 10:50:00,14.23,14.23,14.18,14.21,52200.0,14.23,14.23,14.18,14.21,52200.0
2013-06-21 11:00:00,14.21,14.21,14.16,14.18,124800.0,14.21,14.21,14.16,14.18,124800.0
2013-06-21 11:10:00,14.18,14.2,14.15,14.19,43100.0,14.18,14.2,14.15,14.19,43100.0
2013-06-21 11:20:00,14.19,14.2,14.16,14.16,80000.0,14.19,14.2,14.16,14.16,80000.0
2013-06-21 11:30:00,14.16,14.17,14.12,14.12,48400.0,14.16,14.17,14.12,14.12,48400.0
2013-06-21 11:40:00,14.13,14.15,14.12,14.14,36100.0,14.13,14.15,14.12,14.14,36100.0
2013-06-21 11:50:00,14.15,14.15,14.12,14.15,45800.0,14.15,14.15,14.12,14.15,45800.0
2013-06-21 12:00:00,14.15,14.19,14.15,14.16,51200.0,14.15,14.19,14.15,14.16,51200.0
2013-06-21 12:10:00,14.16,14.18,14.15,14.16,23000.0,14.16,14.18,14.15,14.16,23000.0
2013-06-21 12:20:00,14.16,14.16,14.13,14.14,38500.0,14.16,14.16,14.13,14.14,38500.0
2013-06-21 12:30:00,14.15,14.15,14.13,14.13,70200.0,14.15,14.15,14.13,14.13,70200.0
2013-06-21 12:40:00,14.13,14.18,14.13,14.17,78300.0,14.13,14.18,14.13,14.17,78300.0
2013-06-21 12:50:00,14.17,14.2,14.16,14.19,42900.0,14.17,14.2,14.16,14.19,42900.0
2013-06-21 13:00:00,14.2,14.2,14.17,14.2,43000.0,14.2,14.2,14.17,14.2,43000.0
2013-06-21 13:10:00,14.21,14.23,14.2,14.21,24300.0,14.21,14.23,14.2,14.21,24300.0
2013-06-21 13:20:00,14.21,14.21,14.17,14.18,45800.0,14.21,14.21,14.17,14.18,45800.0
2013-06-21 13:30:00,14.18,14.2,14.17,14.19,31800.0,14.18,14.2,14.17,14.19,31800.0
2013-06-21 13:40:00,14.19,14.2,14.16,14.17,31100.0,14.19,14.2,14.16,14.17,31100.0
2013-06-21 13:50:00,14.16,14.19,14.15,14.17,73300.0,14.16,14.19,14.15,14.17,73300.0
2013-06-21 14:00:00,14.17,14.19,14.15,14.16,74100.0,14.17,14.19,14.15,14.16,74100.0
2013-06-21 14:10:00,14.16,14.18,14.16,14.18,29400.0,14.16,14.18,14.16,14.18,29400.0
2013-06-21 14:20:00,14.18,14.19,14.17,14.19,36300.0,14.18,14.19,14.17,14.19,36300.0
2013-06-21 14:30:00,14.19,14.2,14.17,14.18,36900.0,14.19,14.2,14.17,14.18,36900.0
2013-06-21 14:40:00,14.18,14.19,14.16,14.18,42200.0,14.18,14.19,14.16,14.18,42200.0
2013-06-21 14:50:00,14.19,14.21,14.18,14.21,62000.0,14.19,14.21,14.18,14.21,62000.0
2013-06-21 15:00:00,14.21,14.28,14.2,14.26,76500.0,14.21,14.28,14.2,14.26,76500.0
2013-06-21 15:10:00,14.26,14.28,14.26,14.27,48500.0,14.26,14.28,14.26,14.27,48500.0
2013-06-21 15:20:00,14.27,14.31,14.26,14.3,78600.0,14.27,14.31,14.26,14.3,78600.0
2013-06-21 15:30:00,14.31,14.32,14.29,14.29,51200.0,14.31,14.32,14.29,14.29,51200.0
2013-06-21 15:40:00,14.29,14.31,14.27,14.3,197500.0,14.29,14.31,14.27,14.3,197500.0
2013-06-21 15:50:00,14.31,14.38,14.31,14.36,650200.0,14.31,14.38,14.31,14.36,650200.0
2013-06-24 09:30:00,14.27,14.29,14.14,14.14,36600.0,14.27,14.29,14.14,14.14,36600.0
2013-06-24 09:40:00,14.13,14.2,14.12,14.19,24400.0,14.13,14.2,14.12,14.19,24400.0
2013-06-24 09:50:00,14.19,14.19,14.11,14.15,30100.0,14.19,14.19,14.11,14.15,30100.0
2013-06-24 10:00:00,14.15,14.19,14.09,14.16,51900.0,14.15,14.19,14.09,14.16,51900.0
2013-06-24 10:10:00,14.17,14.24,14.17,14.24,47500.0,14.17,14.24,14.17,14.24,47500.0
2013-06-24 10:20:00,14.24,14.26,14.21,14.25,46200.0,14.24,14.26,14.21,14.25,46200.0
2013-06-24 10:30:00,14.25,14.28,14.23,14.27,83000.0,14.25,14.28,14.23,14.27,83000.0
2013-06-24 10:40:00,14.27,14.27,14.22,14.23,46500.0,14.27,14.27,14.22,14.23,46500.0
2013-06-24 10:50:00,14.24,14.24,14.2,14.2,57800.0,14.24,14.24,14.2,14.2,57800.0
2013-06-24 11:00:00,14.2,14.22,14.18,14.2,61200.0,14.2,14.22,14.18,14.2,61200.0
2013-06-24 11:10:00,14.2,14.2,14.15,14.16,62000.0,14.2,14.2,14.15,14.16,62000.0
2013-06-24 11:20:00,14.16,14.16,14.11,14.12,33700.0,14.16,14.16,14.11,14.12,33700.0
2013-06-24 11:30:00,14.12,14.15,14.12,14.14,30300.0,14.12,14.15,14.12,14.14,30300.0
2013-06-24 11:40:00,14.14,14.15,14.11,14.15,37700.0,14.14,14.15,14.11,14.15,37700.0
2013-06-24 11:50:00,14.14,14.18,14.14,14.16,45300.0,14.14,14.18,14.14,14.16,45300.0
2013-06-24 12:00:00,14.15,14.2,14.15,14.16,73500.0,14.15,14.2,14.15,14.16,73500.0
2013-06-24 12:10:00,14.15,14.16,14.14,14.15,23900.0,14.15,14.16,14.14,14.15,23900.0
2013-06-24 12:20:00,14.15,14.18,14.14,14.17,46900.0,14.15,14.18,14.14,14.17,46900.0
2013-06-24 12:30:00,14.17,14.2,14.16,14.17,101100.0,14.17,14.2,14.16,14.17,101100.0
2013-06-24 12:40:00,14.17,14.21,14.17,14.2,23100.0,14.17,14.21,14.17,14.2,23100.0
2013-06-24 12:50:00,14.2,14.21,14.18,14.2,22800.0,14.2,14.21,14.18,14.2,22800.0
2013-06-24 13:00:00,14.2,14.2,14.16,14.17,36700.0,14.2,14.2,14.16,14.17,36700.0
2013-06-24 13:10:00,14.17,14.2,14.17,14.2,52900.0,14.17,14.2,14.17,14.2,52900.0
2013-06-24 13:20:00,14.2,14.2,14.16,14.17,20800.0,14.2,14.2,14.16,14.17,20800.0
2013-06-24 13:30:00,14.18,14.19,14.15,14.17,27300.0,14.18,14.19,14.15,14.17,27300.0
2013-06-24 13:40:00,14.17,14.2,14.17,14.19,43000.0,14.17,14.2,14.17,14.19,43000.0
2013-06-24 13:50:00,14.19,14.23,14.18,14.23,27300.0,14.19,14.23,14.18,14.23,27300.0
2013-06-24 14:00:00,14.23,14.29,14.2,14.29,73800.0,14.23,14.29,14.2,14.29,73800.0
2013-06-24 14:10:00,14.28,14.29,14.24,14.26,37300.0,14.28,14.29,14.24,14.26,37300.0
2013-06-24 14:20:00,14.27,14.29,14.26,14.28,55100.0,14.27,14.29,14.26,14.28,55100.0
2013-06-24 14:30:00,14.28,14.31,14.27,14.31,36200.0,14.28,14.31,14.27,14.31,36200.0
2013-06-24 14:40:00,14.32,14.35,14.3,14.34,65400.0,14.32,14.35,14.3,14.34,65400.0
2013-06-24 14:50:00,14.34,14.35,14.3,14.33,33900.0,14.34,14.35,14.3,14.33,33900.0
2013-06-24 15:00:00,14.33,14.34,14.31,14.31,31200.0,14.33,14.34,14.31,14.31,31200.0
2013-06-24 15:10:00,14.31,14.33,14.27,14.28,49900.0,14.31,14.33,14.27,14.28,49900.0
2013-06-24 15:20:00,14.28,14.31,14.27,14.27,35400.0,14.28,14.31,14.27,14.27,35400.0
2013-06-24 15:30:00,14.28,14.31,14.27,14.31,52100.0,14.28,14.31,14.27,14.31,52100.0
2013-06-24 15:40:00,14.31,14.31,14.24,14.25,45800.0,14.31,14.31,14.24,14.25,45800.0
2013-06-24 15:50:00,14.25,14.27,14.22,14.22,67000.0,14.25,14.27,14.22,14.22,67000.0
2013-06-25 09:30:00,14.29,14.34,14.26,14.31,67100.0,14.29,14.34,14.26,14.31,67100.0
2013-06-25 09:40:00,14.31,14.34,14.27,14.27,17100.0,14.31,14.34,14.27,14.27,17100.0
2013-06-25 09:50:00,14.27,14.27,14.17,14.19,63400.0,14.27,14.27,14.17,14.19,63400.0
2013-06-25 10:00:00,14.18,14.2,14.11,14.17,144300.0,14.18,14.2,14.11,14.17,144300.0
2013-06-25 10:10:00,14.17,14.18,14.1,14.11,73800.0,14.17,14.18,14.1,14.11,73800.0
2013-06-25 10:20:00,14.11,14.14,14.09,14.14,75900.0,14.11,14.14,14.09,14.14,75900.0
2013-06-25 10:30:00,14.13,14.13,14.1,14.13,38900.0,14.13,14.13,14.1,14.13,38900.0
2013-06-25 10:40:00,14.13,14.15,14.12,14.14,40800.0,14.13,14.15,14.12,14.14,40800.0
2013-06-25 10:50:00,14.13,14.16,14.13,14.14,27400.0,14.13,14.16,14.13,14.14,27400.0
2013-06-25 11:00:00,14.14,14.17,14.13,14.16,42900.0,14.14,14.17,14.13,14.16,42900.0
2013-06-25 11:10:00,14.16,14.17,14.14,14.14,10900.0,14.16,14.17,14.14,14.14,10900.0
2013-06-25 11:20:00,14.14,14.15,14.12,14.13,70900.0,14.14,14.15,14.12,14.13,70900.0
2013-06-25 11:30:00,14.13,14.14,14.11,14.11,79700.0,14.13,14.14,14.11,14.11,79700.0
2013-06-25 11:40:00,14.11,14.13,14.08,14.1,263400.0,14.11,14.13,14.08,14.1,263400.0
2013-06-25 11:50:00,14.1,14.1,14.09,14.1,24000.0,14.1,14.1,14.09,14.1,24000.0
2013-06-25 12:00:00,14.09,14.12,14.09,14.12,127900.0,14.09,14.12,14.09,14.12,127900.0
2013-06-25 12:10:00,14.12,14.12,14.1,14.12,83500.0,14.12,14.12,14.1,14.12,83500.0
2013-06-25 12:20:00,14.12,14.14,14.11,14.14,17800.0,14.12,14.14,14.11,14.14,17800.0
2013-06-25 12:30:00,14.14,14.17,14.13,14.15,19900.0,14.14,14.17,14.13,14.15,19900.0
2013-06-25 12:40:00,14.15,14.16,14.14,14.15,53100.0,14.15,14.16,14.14,14.15,53100.0
2013-06-25 12:50:00,14.16,14.21,14.14,14.21,213900.0,14.16,14.21,14.14,14.21,213900.0
2013-06-25 13:00:00,14.21,14.25,14.21,14.23,114100.0,14.21,14.25,14.21,14.23,114100.0
2013-06-25 13:10:00,14.22,14.24,14.2,14.21,28000.0,14.22,14.24,14.2,14.21,28000.0
2013-06-25 13:20:00,14.2,14.21,14.19,14.21,21400.0,14.2,14.21,14.19,14.21,21400.0
2013-06-25 13:30:00,14.21,14.21,14.19,14.2,23100.0,14.21,14.21,14.19,14.2,23100.0
2013-06-25 13:40:00,14.2,14.22,14.19,14.22,45100.0,14.2,14.22,14.19,14.22,45100.0
2013-06-25 13:50:00,14.21,14.22,14.19,14.2,17300.0,14.21,14.22,14.19,14.2,17300.0
2013-06-25 14:00:00,14.19,14.21,14.19,14.19,19600.0,14.19,14.21,14.19,14.19,19600.0
2013-06-25 14:10:00,14.2,14.22,14.19,14.21,46600.0,14.2,14.22,14.19,14.21,46600.0
2013-06-25 14:20:00,14.21,14.22,14.2,14.22,10800.0,14.21,14.22,14.2,14.22,10800.0
2013-06-25 14:30:00,14.22,14.23,14.2,14.21,14000.0,14.22,14.23,14.2,14.21,14000.0
2013-06-25 14:40:00,14.21,14.22,14.2,14.21,102900.0,14.21,14.22,14.2,14.21,102900.0
2013-06-25 14:50:00,14.21,14.24,14.21,14.23,29500.0,14.21,14.24,14.21,14.23,29500.0
2013-06-25 15:00:00,14.22,14.26,14.21,14.21,89800.0,14.22,14.26,14.21,14.21,89800.0
2013-06-25 15:10:00,14.21,14.23,14.21,14.23,23800.0,14.21,14.23,14.21,14.23,23800.0
2013-06-25 15:20:00,14.23,14.24,14.22,14.23,24900.0,14.23,14.24,14.22,14.23,24900.0
2013-06-25 15:30:00,14.24,14.3,14.24,14.3,203800.0,14.24,14.3,14.24,14.3,203800.0
2013-06-25 15:40:00,14.29,14.29,14.23,14.23,180100.0,14.29,14.29,14.23,14.23,180100.0
2013-06-25 15:50:00,14.23,14.28,14.22,14.26,291600.0,14.23,14.28,14.22,14.26,291600.0
2013-06-26 09:30:00,14.36,14.42,14.35,14.37,49200.0,14.36,14.42,14.35,14.37,49200.0
2013-06-26 09:40:00,14.38,14.41,14.38,14.41,14700.0,14.38,14.41,14.38,14.41,14700.0
2013-06-26 09:50:00,14.41,14.41,14.35,14.36,19800.0,14.41,14.41,14.35,14.36,19800.0
2013-06-26 10:00:00,14.36,14.39,14.35,14.36,17900.0,14.36,14.39,14.35,14.36,17900.0
2013-06-26 10:10:00,14.35,14.37,14.32,14.34,23700.0,14.35,14.37,14.32,14.34,23700.0
2013-06-26 10:20:00,14.33,14.35,14.3,14.32,23400.0,14.33,14.35,14.3,14.32,23400.0
2013-06-26 10:30:00,14.32,14.32,14.28,14.31,48700.0,14.32,14.32,14.28,14.31,48700.0
2013-06-26 10:40:00,14.32,14.37,14.32,14.36,11900.0,14.32,14.37,14.32,14.36,11900.0
2013-06-26 10:50:00,14.37,14.37,14.32,14.34,11000.0,14.37,14.37,14.32,14.34,11000.0
2013-06-26 11:00:00,14.34,14.34,14.3,14.33,13400.0,14.34,14.34,14.3,14.33,13400.0
2013-06-26 11:10:00,14.33,14.38,14.33,14.38,12500.0,14.33,14.38,14.33,14.38,12500.0
2013-06-26 11:20:00,14.38,14.38,14.34,14.34,10400.0,14.38,14.38,14.34,14.34,10400.0
2013-06-26 11:30:00,14.35,14.38,14.34,14.35,28700.0,14.35,14.38,14.34,14.35,28700.0
2013-06-26 11:40:00,14.35,14.38,14.34,14.37,174400.0,14.35,14.38,14.34,14.37,174400.0
2013-06-26 11:50:00,14.38,14.4,14.38,14.4,125500.0,14.38,14.4,14.38,14.4,125500.0
2013-06-26 12:00:00,14.4,14.44,14.4,14.42,22800.0,14.4,14.44,14.4,14.42,22800.0
2013-06-26 12:10:00,14.41,14.46,14.41,14.46,38700.0,14.41,14.46,14.41,14.46,38700.0
2013-06-26 12:20:00,14.46,14.46,14.45,14.46,4600.0,14.46,14.46,14.45,14.46,4600.0
2013-06-26 12:30:00,14.46,14.46,14.45,14.46,6200.0,14.46,14.46,14.45,14.46,6200.0
2013-06-26 12:40:00,14.46,14.46,14.42,14.43,137400.0,14.46,14.46,14.42,14.43,137400.0
2013-06-26 12:50:00,14.44,14.45,14.42,14.42,15900.0,14.44,14.45,14.42,14.42,15900.0
2013-06-26 13:00:00,14.42,14.43,14.41,14.42,18000.0,14.42,14.43,14.41,14.42,18000.0
2013-06-26 13:10:00,14.43,14.47,14.42,14.46,58500.0,14.43,14.47,14.42,14.46,58500.0
2013-06-26 13:20:00,14.47,14.49,14.46,14.48,38000.0,14.47,14.49,14.46,14.48,38000.0
2013-06-26 13:30:00,14.49,14.49,14.47,14.48,20100.0,14.49,14.49,14.47,14.48,20100.0
2013-06-26 13:40:00,14.47,14.47,14.45,14.46,61700.0,14.47,14.47,14.45,14.46,61700.0
2013-06-26 13:50:00,14.45,14.47,14.45,14.47,17100.0,14.45,14.47,14.45,14.47,17100.0
2013-06-26 14:00:00,14.46,14.47,14.46,14.46,45500.0,14.46,14.47,14.46,14.46,45500.0
2013-06-26 14:10:00,14.47,14.47,14.46,14.46,7900.0,14.47,14.47,14.46,14.46,7900.0
2013-06-26 14:20:00,14.46,14.47,14.46,14.47,5700.0,14.46,14.47,14.46,14.47,5700.0
2013-06-26 14:30:00,14.47,14.47,14.45,14.45,45900.0,14.47,14.47,14.45,14.45,45900.0
2013-06-26 14:40:00,14.45,14.46,14.44,14.44,80300.0,14.45,14.46,14.44,14.44,80300.0
2013-06-26 14:50:00,14.44,14.46,14.44,14.46,64400.0,14.44,14.46,14.44,14.46,64400.0
2013-06-26 15:00:00,14.45,14.48,14.45,14.47,50400.0,14.45,14.48,14.45,14.47,50400.0
2013-06-26 15:10:00,14.48,14.49,14.47,14.49,29800.0,14.48,14.49,14.47,14.49,29800.0
2013-06-26 15:20:00,14.48,14.5,14.47,14.48,65000.0,14.48,14.5,14.47,14.48,65000.0
2013-06-26 15:30:00,14.49,14.49,14.48,14.48,26600.0,14.49,14.49,14.48,14.48,26600.0
2013-06-26 15:40:00,14.48,14.49,14.45,14.46,87200.0,14.48,14.49,14.45,14.46,87200.0
2013-06-26 15:50:00,14.46,14.46,14.41,14.41,178600.0,14.46,14.46,14.41,14.41,178600.0
2013-06-27 09:30:00,14.48,14.54,14.41,14.54,26200.0,14.48,14.54,14.41,14.54,26200.0
2013-06-27 09:40:00,14.54,14.55,14.53,14.53,10200.0,14.54,14.55,14.53,14.53,10200.0
2013-06-27 09:50:00,14.53,14.54,14.51,14.54,22100.0,14.53,14.54,14.51,14.54,22100.0
2013-06-27 10:00:00,14.54,14.55,14.49,14.54,14400.0,14.54,14.55,14.49,14.54,14400.0
2013-06-27 10:10:00,14.53,14.56,14.52,14.56,13900.0,14.53,14.56,14.52,14.56,13900.0
2013-06-27 10:20:00,14.56,14.58,14.55,14.58,7000.0,14.56,14.58,14.55,14.58,7000.0
2013-06-27 10:30:00,14.58,14.6,14.58,14.58,16900.0,14.58,14.6,14.58,14.58,16900.0
2013-06-27 10:40:00,14.58,14.59,14.55,14.55,10300.0,14.58,14.59,14.55,14.55,10300.0
2013-06-27 10:50:00,14.54,14.57,14.54,14.56,13400.0,14.54,14.57,14.54,14.56,13400.0
2013-06-27 11:00:00,14.55,14.58,14.55,14.56,17100.0,14.55,14.58,14.55,14.56,17100.0
2013-06-27 11:10:00,14.56,14.57,14.55,14.56,4700.0,14.56,14.57,14.55,14.56,4700.0
2013-06-27 11:20:00,14.55,14.55,14.52,14.54,12600.0,14.55,14.55,14.52,14.54,12600.0
2013-06-27 11:30:00,14.53,14.54,14.52,14.52,9300.0,14.53,14.54,14.52,14.52,9300.0
2013-06-27 11:40:00,14.51,14.53,14.51,14.52,5000.0,14.51,14.53,14.51,14.52,5000.0
2013-06-27 11:50:00,14.52,14.54,14.52,14.54,7500.0,14.52,14.54,14.52,14.54,7500.0
2013-06-27 12:00:00,14.53,14.53,14.5,14.51,15000.0,14.53,14.53,14.5,14.51,15000.0
2013-06-27 12:10:00,14.51,14.53,14.5,14.53,11800.0,14.51,14.53,14.5,14.53,11800.0
2013-06-27 12:20:00,14.54,14.54,14.5,14.5,30600.0,14.54,14.54,14.5,14.5,30600.0
2013-06-27 12:30:00,14.5,14.53,14.5,14.53,7100.0,14.5,14.53,14.5,14.53,7100.0
2013-06-27 12:40:00,14.53,14.54,14.52,14.52,14500.0,14.53,14.54,14.52,14.52,14500.0
2013-06-27 12:50:00,14.53,14.55,14.52,14.53,16800.0,14.53,14.55,14.52,14.53,16800.0
2013-06-27 13:00:00,14.53,14.56,14.53,14.53,22600.0,14.53,14.56,14.53,14.53,22600.0
2013-06-27 13:10:00,14.53,14.57,14.53,14.57,17500.0,14.53,14.57,14.53,14.57,17500.0
2013-06-27 13:20:00,14.56,14.58,14.56,14.58,15600.0,14.56,14.58,14.56,14.58,15600.0
2013-06-27 13:30:00,14.58,14.62,14.57,14.61,18400.0,14.58,14.62,14.57,14.61,18400.0
2013-06-27 13:40:00,14.61,14.61,14.6,14.61,5800.0,14.61,14.61,14.6,14.61,5800.0
2013-06-27 13:50:00,14.61,14.63,14.6,14.61,40600.0,14.61,14.63,14.6,14.61,40600.0
2013-06-27 14:00:00,14.61,14.61,14.59,14.6,14300.0,14.61,14.61,14.59,14.6,14300.0
2013-06-27 14:10:00,14.59,14.61,14.59,14.61,21200.0,14.59,14.61,14.59,14.61,21200.0
2013-06-27 14:20:00,14.6,14.62,14.6,14.62,38200.0,14.6,14.62,14.6,14.62,38200.0
2013-06-27 14:30:00,14.62,14.63,14.58,14.61,87500.0,14.62,14.63,14.58,14.61,87500.0
2013-06-27 14:40:00,14.61,14.61,14.56,14.56,84400.0,14.61,14.61,14.56,14.56,84400.0
2013-06-27 14:50:00,14.57,14.6,14.57,14.58,20800.0,14.57,14.6,14.57,14.58,20800.0
2013-06-27 15:00:00,14.58,14.59,14.57,14.57,6800.0,14.58,14.59,14.57,14.57,6800.0
2013-06-27 15:10:00,14.56,14.59,14.56,14.59,10100.0,14.56,14.59,14.56,14.59,10100.0
2013-06-27 15:20:00,14.59,14.6,14.58,14.6,16700.0,14.59,14.6,14.58,14.6,16700.0
2013-06-27 15:30:00,14.59,14.6,14.57,14.59,31100.0,14.59,14.6,14.57,14.59,31100.0
2013-06-27 15:40:00,14.59,14.59,14.56,14.56,51200.0,14.59,14.59,14.56,14.56,51200.0
2013-06-27 15:50:00,14.57,14.6,14.56,14.59,167700.0,14.57,14.6,14.56,14.59,167700.0
2013-06-28 09:30:00,14.54,14.54,14.46,14.49,30200.0,14.54,14.54,14.46,14.49,30200.0
2013-06-28 09:40:00,14.49,14.49,14.43,14.46,13600.0,14.49,14.49,14.43,14.46,13600.0
2013-06-28 09:50:00,14.45,14.46,14.43,14.45,17600.0,14.45,14.46,14.43,14.45,17600.0
2013-06-28 10:00:00,14.45,14.47,14.43,14.46,23300.0,14.45,14.47,14.43,14.46,23300.0
2013-06-28 10:10:00,14.46,14.46,14.43,14.44,20700.0,14.46,14.46,14.43,14.44,20700.0
2013-06-28 10:20:00,14.45,14.48,14.45,14.48,9700.0,14.45,14.48,14.45,14.48,9700.0
2013-06-28 10:30:00,14.48,14.53,14.48,14.53,22000.0,14.48,14.53,14.48,14.53,22000.0
2013-06-28 10:40:00,14.54,14.54,14.45,14.45,25000.0,14.54,14.54,14.45,14.45,25000.0
2013-06-28 10:50:00,14.46,14.54,14.46,14.54,46300.0,14.46,14.54,14.46,14.54,46300.0
2013-06-28 11:00:00,14.54,14.57,14.54,14.54,26800.0,14.54,14.57,14.54,14.54,26800.0
2013-06-28 11:10:00,14.55,14.56,14.49,14.5,37600.0,14.55,14.56,14.49,14.5,37600.0
2013-06-28 11:20:00,14.49,14.51,14.48,14.51,43800.0,14.49,14.51,14.48,14.51,43800.0
2013-06-28 11:30:00,14.5,14.52,14.5,14.5,76600.0,14.5,14.52,14.5,14.5,76600.0
2013-06-28 11:40:00,14.5,14.54,14.49,14.54,37900.0,14.5,14.54,14.49,14.54,37900.0
2013-06-28 11:50:00,14.53,14.54,14.51,14.51,12800.0,14.53,14.54,14.51,14.51,12800.0
2013-06-28 12:00:00,14.52,14.52,14.51,14.51,41800.0,14.52,14.52,14.51,14.51,41800.0
2013-06-28 12:10:00,14.52,14.54,14.51,14.54,45500.0,14.52,14.54,14.51,14.54,45500.0
2013-06-28 12:20:00,14.54,14.54,14.51,14.51,47000.0,14.54,14.54,14.51,14.51,47000.0
2013-06-28 12:30:00,14.51,14.52,14.5,14.52,42000.0,14.51,14.52,14.5,14.52,42000.0
2013-06-28 12:40:00,14.51,14.52,14.51,14.52,3700.0,14.51,14.52,14.51,14.52,3700.0
2013-06-28 12:50:00,14.52,14.52,14.49,14.49,49900.0,14.52,14.52,14.49,14.49,49900.0
2013-06-28 13:00:00,14.49,14.5,14.47,14.47,28200.0,14.49,14.5,14.47,14.47,28200.0
2013-06-28 13:10:00,14.48,14.48,14.44,14.45,25500.0,14.48,14.48,14.44,14.45,25500.0
2013-06-28 13:20:00,14.44,14.46,14.44,14.46,15700.0,14.44,14.46,14.44,14.46,15700.0
2013-06-28 13:30:00,14.45,14.48,14.45,14.47,14100.0,14.45,14.48,14.45,14.47,14100.0
2013-06-28 13:40:00,14.47,14.49,14.46,14.48,23800.0,14.47,14.49,14.46,14.48,23800.0
2013-06-28 13:50:00,14.47,14.51,14.47,14.51,15000.0,14.47,14.51,14.47,14.51,15000.0
2013-06-28 14:00:00,14.51,14.54,14.51,14.54,10100.0,14.51,14.54,14.51,14.54,10100.0
2013-06-28 14:10:00,14.54,14.55,14.54,14.55,9300.0,14.54,14.55,14.54,14.55,9300.0
2013-06-28 14:20:00,14.54,14.54,14.52,14.53,31800.0,14.54,14.54,14.52,14.53,31800.0
2013-06-28 14:30:00,14.53,14.55,14.53,14.55,33800.0,14.53,14.55,14.53,14.55,33800.0
2013-06-28 14:40:00,14.54,14.57,14.53,14.56,29900.0,14.54,14.57,14.53,14.56,29900.0
2013-06-28 14:50:00,14.57,14.57,14.54,14.55,18700.0,14.57,14.57,14.54,14.55,18700.0
2013-06-28 15:00:00,14.54,14.55,14.52,14.54,28600.0,14.54,14.55,14.52,14.54,28600.0
2013-06-28 15:10:00,14.54,14.56,14.54,14.56,12800.0,14.54,14.56,14.54,14.56,12800.0
2013-06-28 15:20:00,14.56,14.58,14.56,14.58,13500.0,14.56,14.58,14.56,14.58,13500.0
2013-06-28 15:30:00,14.58,14.6,14.58,14.6,19900.0,14.58,14.6,14.58,14.6,19900.0
2013-06-28 15:40:00,14.6,14.6,14.56,14.56,98700.0,14.6,14.6,14.56,14.56,98700.0
2013-06-28 15:50:00,14.53,14.56,14.48,14.48,430400.0,14.53,14.56,14.48,14.48,430400.0
2013-07-01 09:30:00,14.6,14.64,14.51,14.57,50000.0,14.6,14.64,14.51,14.57,50000.0
2013-07-01 09:40:00,14.58,14.62,14.56,14.61,25300.0,14.58,14.62,14.56,14.61,25300.0
2013-07-01 09:50:00,14.62,14.66,14.61,14.61,15200.0,14.62,14.66,14.61,14.61,15200.0
2013-07-01 10:00:00,14.6,14.67,14.59,14.64,20700.0,14.6,14.67,14.59,14.64,20700.0
2013-07-01 10:10:00,14.63,14.63,14.61,14.62,13500.0,14.63,14.63,14.61,14.62,13500.0
2013-07-01 10:20:00,14.61,14.63,14.6,14.6,29500.0,14.61,14.63,14.6,14.6,29500.0
2013-07-01 10:30:00,14.61,14.61,14.56,14.57,42700.0,14.61,14.61,14.56,14.57,42700.0
2013-07-01 10:40:00,14.56,14.58,14.55,14.57,21100.0,14.56,14.58,14.55,14.57,21100.0
2013-07-01 10:50:00,14.57,14.59,14.55,14.57,46600.0,14.57,14.59,14.55,14.57,46600.0
2013-07-01 11:00:00,14.57,14.58,14.57,14.58,6000.0,14.57,14.58,14.57,14.58,6000.0
2013-07-01 11:10:00,14.57,14.58,14.55,14.55,16700.0,14.57,14.58,14.55,14.55,16700.0
2013-07-01 11:20:00,14.56,14.57,14.55,14.57,15600.0,14.56,14.57,14.55,14.57,15600.0
2013-07-01 11:30:00,14.57,14.61,14.57,14.6,76600.0,14.57,14.61,14.57,14.6,76600.0
2013-07-01 11:40:00,14.61,14.66,14.6,14.65,41800.0,14.61,14.66,14.6,14.65,41800.0
2013-07-01 11:50:00,14.65,14.69,14.64,14.68,46200.0,14.65,14.69,14.64,14.68,46200.0
2013-07-01 12:00:00,14.68,14.69,14.68,14.69,4000.0,14.68,14.69,14.68,14.69,4000.0
2013-07-01 12:10:00,14.69,14.69,14.65,14.65,22300.0,14.69,14.69,14.65,14.65,22300.0
2013-07-01 12:20:00,14.65,14.66,14.63,14.63,12600.0,14.65,14.66,14.63,14.63,12600.0
2013-07-01 12:30:00,14.64,14.64,14.61,14.62,67000.0,14.64,14.64,14.61,14.62,67000.0
2013-07-01 12:40:00,14.62,14.63,14.61,14.61,16600.0,14.62,14.63,14.61,14.61,16600.0
2013-07-01 12:50:00,14.61,14.66,14.61,14.66,38000.0,14.61,14.66,14.61,14.66,38000.0
2013-07-01 13:00:00,14.66,14.66,14.65,14.66,4500.0,14.66,14.66,14.65,14.66,4500.0
2013-07-01 13:10:00,14.66,14.67,14.65,14.67,19800.0,14.66,14.67,14.65,14.67,19800.0
2013-07-01 13:20:00,14.67,14.68,14.67,14.67,16900.0,14.67,14.68,14.67,14.67,16900.0
2013-07-01 13:30:00,14.67,14.69,14.67,14.67,43900.0,14.67,14.69,14.67,14.67,43900.0
2013-07-01 13:40:00,14.67,14.68,14.64,14.64,12100.0,14.67,14.68,14.64,14.64,12100.0
2013-07-01 13:50:00,14.64,14.64,14.62,14.63,8700.0,14.64,14.64,14.62,14.63,8700.0
2013-07-01 14:00:00,14.62,14.64,14.61,14.63,12500.0,14.62,14.64,14.61,14.63,12500.0
2013-07-01 14:10:00,14.63,14.65,14.63,14.63,26000.0,14.63,14.65,14.63,14.63,26000.0
2013-07-01 14:20:00,14.63,14.64,14.61,14.64,12300.0,14.63,14.64,14.61,14.64,12300.0
2013-07-01 14:30:00,14.64,14.64,14.62,14.63,8900.0,14.64,14.64,14.62,14.63,8900.0
2013-07-01 14:40:00,14.64,14.66,14.63,14.63,25200.0,14.64,14.66,14.63,14.63,25200.0
2013-07-01 14:50:00,14.64,14.65,14.63,14.65,4500.0,14.64,14.65,14.63,14.65,4500.0
2013-07-01 15:00:00,14.64,14.65,14.64,14.65,6000.0,14.64,14.65,14.64,14.65,6000.0
2013-07-01 15:10:00,14.65,14.65,14.63,14.64,11600.0,14.65,14.65,14.63,14.64,11600.0
2013-07-01 15:20:00,14.63,14.65,14.63,14.63,20100.0,14.63,14.65,14.63,14.63,20100.0
2013-07-01 15:30:00,14.62,14.62,14.59,14.59,20100.0,14.62,14.62,14.59,14.59,20100.0
2013-07-01 15:40:00,14.59,14.62,14.59,14.62,55000.0,14.59,14.62,14.59,14.62,55000.0
2013-07-01 15:50:00,14.62,14.63,14.58,14.6,142600.0,14.62,14.63,14.58,14.6,142600.0
2013-07-02 09:30:00,14.6,14.68,14.57,14.68,23900.0,14.6,14.68,14.57,14.68,23900.0
2013-07-02 09:40:00,14.68,14.76,14.68,14.76,48400.0,14.68,14.76,14.68,14.76,48400.0
2013-07-02 09:50:00,14.76,14.76,14.69,14.69,34000.0,14.76,14.76,14.69,14.69,34000.0
2013-07-02 10:00:00,14.69,14.69,14.63,14.68,19600.0,14.69,14.69,14.63,14.68,19600.0
2013-07-02 10:10:00,14.67,14.72,14.65,14.72,47900.0,14.67,14.72,14.65,14.72,47900.0
2013-07-02 10:20:00,14.72,14.75,14.69,14.69,15700.0,14.72,14.75,14.69,14.69,15700.0
2013-07-02 10:30:00,14.69,14.69,14.65,14.68,24800.0,14.69,14.69,14.65,14.68,24800.0
2013-07-02 10:40:00,14.69,14.71,14.67,14.67,20700.0,14.69,14.71,14.67,14.67,20700.0
2013-07-02 10:50:00,14.68,14.71,14.67,14.7,16000.0,14.68,14.71,14.67,14.7,16000.0
2013-07-02 11:00:00,14.7,14.71,14.67,14.7,27800.0,14.7,14.71,14.67,14.7,27800.0
2013-07-02 11:10:00,14.71,14.72,14.7,14.71,24900.0,14.71,14.72,14.7,14.71,24900.0
2013-07-02 11:20:00,14.71,14.72,14.69,14.72,36200.0,14.71,14.72,14.69,14.72,36200.0
2013-07-02 11:30:00,14.72,14.73,14.71,14.71,22200.0,14.72,14.73,14.71,14.71,22200.0
2013-07-02 11:40:00,14.71,14.73,14.71,14.72,14500.0,14.71,14.73,14.71,14.72,14500.0
2013-07-02 11:50:00,14.72,14.74,14.71,14.74,25200.0,14.72,14.74,14.71,14.74,25200.0
2013-07-02 12:00:00,14.74,14.74,14.7,14.7,13300.0,14.74,14.74,14.7,14.7,13300.0
2013-07-02 12:10:00,14.7,14.73,14.7,14.73,27900.0,14.7,14.73,14.7,14.73,27900.0
2013-07-02 12:20:00,14.73,14.73,14.69,14.7,10900.0,14.73,14.73,14.69,14.7,10900.0
2013-07-02 12:30:00,14.7,14.71,14.69,14.7,23000.0,14.7,14.71,14.69,14.7,23000.0
2013-07-02 12:40:00,14.7,14.7,14.66,14.68,29900.0,14.7,14.7,14.66,14.68,29900.0
2013-07-02 12:50:00,14.68,14.69,14.68,14.68,3200.0,14.68,14.69,14.68,14.68,3200.0
2013-07-02 13:00:00,14.69,14.69,14.66,14.67,16200.0,14.69,14.69,14.66,14.67,16200.0
2013-07-02 13:10:00,14.67,14.7,14.66,14.7,62100.0,14.67,14.7,14.66,14.7,62100.0
2013-07-02 13:20:00,14.7,14.71,14.69,14.71,19800.0,14.7,14.71,14.69,14.71,19800.0
2013-07-02 13:30:00,14.7,14.71,14.65,14.66,42900.0,14.7,14.71,14.65,14.66,42900.0
2013-07-02 13:40:00,14.65,14.66,14.63,14.64,19600.0,14.65,14.66,14.63,14.64,19600.0
2013-07-02 13:50:00,14.64,14.65,14.64,14.65,9700.0,14.64,14.65,14.64,14.65,9700.0
2013-07-02 14:00:00,14.64,14.64,14.6,14.6,28000.0,14.64,14.64,14.6,14.6,28000.0
2013-07-02 14:10:00,14.59,14.59,14.54,14.55,35800.0,14.59,14.59,14.54,14.55,35800.0
2013-07-02 14:20:00,14.56,14.58,14.55,14.58,52500.0,14.56,14.58,14.55,14.58,52500.0
2013-07-02 14:30:00,14.58,14.59,14.57,14.57,24400.0,14.58,14.59,14.57,14.57,24400.0
2013-07-02 14:40:00,14.57,14.62,14.57,14.61,60600.0,14.57,14.62,14.57,14.61,60600.0
2013-07-02 14:50:00,14.6,14.63,14.6,14.6,36700.0,14.6,14.63,14.6,14.6,36700.0
2013-07-02 15:00:00,14.61,14.61,14.59,14.59,13800.0,14.61,14.61,14.59,14.59,13800.0
2013-07-02 15:10:00,14.59,14.59,14.57,14.57,19100.0,14.59,14.59,14.57,14.57,19100.0
2013-07-02 15:20:00,14.56,14.57,14.53,14.54,38700.0,14.56,14.57,14.53,14.54,38700.0
2013-07-02 15:30:00,14.53,14.56,14.51,14.55,54200.0,14.53,14.56,14.51,14.55,54200.0
2013-07-02 15:40:00,14.56,14.59,14.55,14.59,50500.0,14.56,14.59,14.55,14.59,50500.0
2013-07-02 15:50:00,14.59,14.61,14.56,14.57,186800.0,14.59,14.61,14.56,14.57,186800.0
2013-07-03 09:30:00,14.55,14.59,14.51,14.58,29700.0,14.55,14.59,14.51,14.58,29700.0
2013-07-03 09:40:00,14.58,14.6,14.58,14.59,8700.0,14.58,14.6,14.58,14.59,8700.0
2013-07-03 09:50:00,14.6,14.68,14.6,14.63,18800.0,14.6,14.68,14.6,14.63,18800.0
2013-07-03 10:00:00,14.62,14.62,14.57,14.62,28200.0,14.62,14.62,14.57,14.62,28200.0
2013-07-03 10:10:00,14.61,14.62,14.58,14.61,17500.0,14.61,14.62,14.58,14.61,17500.0
2013-07-03 10:20:00,14.6,14.64,14.6,14.62,14700.0,14.6,14.64,14.6,14.62,14700.0
2013-07-03 10:30:00,14.62,14.63,14.54,14.55,25000.0,14.62,14.63,14.54,14.55,25000.0
2013-07-03 10:40:00,14.56,14.58,14.55,14.58,19900.0,14.56,14.58,14.55,14.58,19900.0
2013-07-03 10:50:00,14.58,14.6,14.57,14.57,8600.0,14.58,14.6,14.57,14.57,8600.0
2013-07-03 11:00:00,14.57,14.62,14.57,14.58,19900.0,14.57,14.62,14.57,14.58,19900.0
2013-07-03 11:10:00,14.58,14.59,14.57,14.58,17500.0,14.58,14.59,14.57,14.58,17500.0
2013-07-03 11:20:00,14.59,14.59,14.56,14.56,11900.0,14.59,14.59,14.56,14.56,11900.0
2013-07-03 11:30:00,14.56,14.59,14.56,14.56,16500.0,14.56,14.59,14.56,14.56,16500.0
2013-07-03 11:40:00,14.56,14.58,14.55,14.57,12500.0,14.56,14.58,14.55,14.57,12500.0
2013-07-03 11:50:00,14.56,14.6,14.56,14.6,41200.0,14.56,14.6,14.56,14.6,41200.0
2013-07-03 12:00:00,14.6,14.62,14.59,14.6,63200.0,14.6,14.62,14.59,14.6,63200.0
2013-07-03 12:10:00,14.6,14.6,14.58,14.6,61000.0,14.6,14.6,14.58,14.6,61000.0
2013-07-03 12:20:00,14.59,14.62,14.59,14.62,12800.0,14.59,14.62,14.59,14.62,12800.0
2013-07-03 12:30:00,14.62,14.62,14.57,14.58,26600.0,14.62,14.62,14.57,14.58,26600.0
2013-07-03 12:40:00,14.57,14.57,14.51,14.51,108300.0,14.57,14.57,14.51,14.51,108300.0
2013-07-03 12:50:00,14.52,14.6,14.52,14.59,113200.0,14.52,14.6,14.52,14.59,113200.0
2013-07-05 09:30:00,14.62,14.7,14.61,14.69,48400.0,14.62,14.7,14.61,14.69,48400.0
2013-07-05 09:40:00,14.69,14.77,14.69,14.77,32900.0,14.69,14.77,14.69,14.77,32900.0
2013-07-05 09:50:00,14.76,14.79,14.76,14.76,39100.0,14.76,14.79,14.76,14.76,39100.0
2013-07-05 10:00:00,14.76,14.83,14.76,14.8,45800.0,14.76,14.83,14.76,14.8,45800.0
2013-07-05 10:10:00,14.8,14.8,14.76,14.77,34400.0,14.8,14.8,14.76,14.77,34400.0
2013-07-05 10:20:00,14.76,14.81,14.75,14.81,87700.0,14.76,14.81,14.75,14.81,87700.0
2013-07-05 10:30:00,14.81,14.88,14.8,14.86,81300.0,14.81,14.88,14.8,14.86,81300.0
2013-07-05 10:40:00,14.85,14.93,14.85,14.91,179300.0,14.85,14.93,14.85,14.91,179300.0
2013-07-05 10:50:00,14.91,15.0,14.89,14.99,197900.0,14.91,15.0,14.89,14.99,197900.0
2013-07-05 11:00:00,14.99,14.99,14.96,14.97,51400.0,14.99,14.99,14.96,14.97,51400.0
2013-07-05 11:10:00,14.98,14.99,14.96,14.98,64200.0,14.98,14.99,14.96,14.98,64200.0
2013-07-05 11:20:00,14.97,14.99,14.95,14.95,47400.0,14.97,14.99,14.95,14.95,47400.0
2013-07-05 11:30:00,14.95,14.97,14.95,14.97,34200.0,14.95,14.97,14.95,14.97,34200.0
2013-07-05 11:40:00,14.96,14.99,14.93,14.95,61500.0,14.96,14.99,14.93,14.95,61500.0
2013-07-05 11:50:00,14.94,14.97,14.94,14.97,28600.0,14.94,14.97,14.94,14.97,28600.0
2013-07-05 12:00:00,14.97,15.02,14.97,15.02,83000.0,14.97,15.02,14.97,15.02,83000.0
2013-07-05 12:10:00,15.02,15.03,15.02,15.03,29600.0,15.02,15.03,15.02,15.03,29600.0
2013-07-05 12:20:00,15.03,15.04,15.01,15.02,43500.0,15.03,15.04,15.01,15.02,43500.0
2013-07-05 12:30:00,15.01,15.03,15.01,15.01,42800.0,15.01,15.03,15.01,15.01,42800.0
2013-07-05 12:40:00,15.01,15.03,15.0,15.01,27200.0,15.01,15.03,15.0,15.01,27200.0
2013-07-05 12:50:00,15.01,15.03,15.01,15.02,28200.0,15.01,15.03,15.01,15.02,28200.0
2013-07-05 13:00:00,15.02,15.02,15.0,15.0,38700.0,15.02,15.02,15.0,15.0,38700.0
2013-07-05 13:10:00,15.0,15.03,14.99,15.02,85500.0,15.0,15.03,14.99,15.02,85500.0
2013-07-05 13:20:00,15.02,15.03,15.02,15.02,22100.0,15.02,15.03,15.02,15.02,22100.0
2013-07-05 13:30:00,15.02,15.04,15.01,15.03,23900.0,15.02,15.04,15.01,15.03,23900.0
2013-07-05 13:40:00,15.03,15.07,15.03,15.06,72200.0,15.03,15.07,15.03,15.06,72200.0
2013-07-05 13:50:00,15.05,15.07,15.05,15.06,20600.0,15.05,15.07,15.05,15.06,20600.0
2013-07-05 14:00:00,15.06,15.09,15.06,15.09,36200.0,15.06,15.09,15.06,15.09,36200.0
2013-07-05 14:10:00,15.09,15.12,15.09,15.1,58600.0,15.09,15.12,15.09,15.1,58600.0
2013-07-05 14:20:00,15.1,15.11,15.07,15.07,25800.0,15.1,15.11,15.07,15.07,25800.0
2013-07-05 14:30:00,15.07,15.14,15.05,15.09,288600.0,15.07,15.14,15.05,15.09,288600.0
2013-07-05 14:40:00,15.09,15.1,15.01,15.04,296700.0,15.09,15.1,15.01,15.04,296700.0
2013-07-05 14:50:00,15.04,15.04,15.0,15.01,22800.0,15.04,15.04,15.0,15.01,22800.0
2013-07-05 15:00:00,15.0,15.02,15.0,15.02,24700.0,15.0,15.02,15.0,15.02,24700.0
2013-07-05 15:10:00,15.02,15.04,15.02,15.03,41800.0,15.02,15.04,15.02,15.03,41800.0
2013-07-05 15:20:00,15.03,15.05,15.03,15.05,72700.0,15.03,15.05,15.03,15.05,72700.0
2013-07-05 15:30:00,15.04,15.07,15.04,15.06,70700.0,15.04,15.07,15.04,15.06,70700.0
2013-07-05 15:40:00,15.06,15.07,15.05,15.07,89200.0,15.06,15.07,15.05,15.07,89200.0
2013-07-05 15:50:00,15.07,15.12,15.07,15.11,94200.0,15.07,15.12,15.07,15.11,94200.0
2013-07-08 09:30:00,15.11,15.2,15.11,15.16,36700.0,15.11,15.2,15.11,15.16,36700.0
2013-07-08 09:40:00,15.15,15.15,15.12,15.15,47800.0,15.15,15.15,15.12,15.15,47800.0
2013-07-08 09:50:00,15.15,15.17,15.11,15.11,36600.0,15.15,15.17,15.11,15.11,36600.0
2013-07-08 10:00:00,15.11,15.13,15.08,15.09,55700.0,15.11,15.13,15.08,15.09,55700.0
2013-07-08 10:10:00,15.1,15.11,15.06,15.08,60700.0,15.1,15.11,15.06,15.08,60700.0
2013-07-08 10:20:00,15.08,15.1,15.05,15.09,103600.0,15.08,15.1,15.05,15.09,103600.0
2013-07-08 10:30:00,15.09,15.09,15.07,15.09,44000.0,15.09,15.09,15.07,15.09,44000.0
2013-07-08 10:40:00,15.09,15.12,15.08,15.11,64300.0,15.09,15.12,15.08,15.11,64300.0
2013-07-08 10:50:00,15.11,15.11,15.06,15.07,36200.0,15.11,15.11,15.06,15.07,36200.0
2013-07-08 11:00:00,15.08,15.13,15.07,15.12,18500.0,15.08,15.13,15.07,15.12,18500.0
2013-07-08 11:10:00,15.13,15.13,15.1,15.1,26400.0,15.13,15.13,15.1,15.1,26400.0
2013-07-08 11:20:00,15.11,15.11,15.09,15.1,31800.0,15.11,15.11,15.09,15.1,31800.0
2013-07-08 11:30:00,15.1,15.11,15.08,15.09,11200.0,15.1,15.11,15.08,15.09,11200.0
2013-07-08 11:40:00,15.08,15.1,15.07,15.1,21900.0,15.08,15.1,15.07,15.1,21900.0
2013-07-08 11:50:00,15.11,15.11,15.1,15.11,23200.0,15.11,15.11,15.1,15.11,23200.0
2013-07-08 12:00:00,15.1,15.11,15.09,15.11,47100.0,15.1,15.11,15.09,15.11,47100.0
2013-07-08 12:10:00,15.11,15.11,15.1,15.1,6700.0,15.11,15.11,15.1,15.1,6700.0
2013-07-08 12:20:00,15.1,15.11,15.09,15.1,29800.0,15.1,15.11,15.09,15.1,29800.0
2013-07-08 12:30:00,15.1,15.14,15.09,15.14,37800.0,15.1,15.14,15.09,15.14,37800.0
2013-07-08 12:40:00,15.13,15.14,15.1,15.11,19800.0,15.13,15.14,15.1,15.11,19800.0
2013-07-08 12:50:00,15.11,15.14,15.1,15.12,17100.0,15.11,15.14,15.1,15.12,17100.0
2013-07-08 13:00:00,15.12,15.13,15.11,15.12,6700.0,15.12,15.13,15.11,15.12,6700.0
2013-07-08 13:10:00,15.11,15.12,15.1,15.12,30700.0,15.11,15.12,15.1,15.12,30700.0
2013-07-08 13:20:00,15.11,15.13,15.09,15.1,35700.0,15.11,15.13,15.09,15.1,35700.0
2013-07-08 13:30:00,15.11,15.13,15.1,15.12,25800.0,15.11,15.13,15.1,15.12,25800.0
2013-07-08 13:40:00,15.12,15.15,15.12,15.14,11800.0,15.12,15.15,15.12,15.14,11800.0
2013-07-08 13:50:00,15.14,15.15,15.11,15.11,12200.0,15.14,15.15,15.11,15.11,12200.0
2013-07-08 14:00:00,15.11,15.12,15.09,15.1,304400.0,15.11,15.12,15.09,15.1,304400.0
2013-07-08 14:10:00,15.11,15.11,15.1,15.11,11900.0,15.11,15.11,15.1,15.11,11900.0
2013-07-08 14:20:00,15.1,15.11,15.1,15.1,6700.0,15.1,15.11,15.1,15.1,6700.0
2013-07-08 14:30:00,15.1,15.1,15.04,15.04,38100.0,15.1,15.1,15.04,15.04,38100.0
2013-07-08 14:40:00,15.04,15.06,15.01,15.01,31800.0,15.04,15.06,15.01,15.01,31800.0
2013-07-08 14:50:00,15.01,15.07,15.01,15.06,36500.0,15.01,15.07,15.01,15.06,36500.0
2013-07-08 15:00:00,15.06,15.07,15.04,15.04,34000.0,15.06,15.07,15.04,15.04,34000.0
2013-07-08 15:10:00,15.03,15.04,15.01,15.03,18400.0,15.03,15.04,15.01,15.03,18400.0
2013-07-08 15:20:00,15.02,15.05,15.02,15.04,16200.0,15.02,15.05,15.02,15.04,16200.0
2013-07-08 15:30:00,15.04,15.06,15.03,15.03,36300.0,15.04,15.06,15.03,15.03,36300.0
2013-07-08 15:40:00,15.03,15.05,15.03,15.04,32700.0,15.03,15.05,15.03,15.04,32700.0
2013-07-08 15:50:00,15.05,15.08,15.04,15.06,179600.0,15.05,15.08,15.04,15.06,179600.0
2013-07-09 09:30:00,15.15,15.16,15.07,15.1,10600.0,15.15,15.16,15.07,15.1,10600.0
2013-07-09 09:40:00,15.1,15.1,15.06,15.08,22400.0,15.1,15.1,15.06,15.08,22400.0
2013-07-09 09:50:00,15.07,15.1,15.07,15.07,12800.0,15.07,15.1,15.07,15.07,12800.0
2013-07-09 10:00:00,15.07,15.07,15.02,15.06,39600.0,15.07,15.07,15.02,15.06,39600.0
2013-07-09 10:10:00,15.06,15.09,15.06,15.07,12000.0,15.06,15.09,15.06,15.07,12000.0
2013-07-09 10:20:00,15.06,15.07,15.04,15.04,15800.0,15.06,15.07,15.04,15.04,15800.0
2013-07-09 10:30:00,15.04,15.1,15.04,15.08,35000.0,15.04,15.1,15.04,15.08,35000.0
2013-07-09 10:40:00,15.08,15.12,15.07,15.12,13600.0,15.08,15.12,15.07,15.12,13600.0
2013-07-09 10:50:00,15.12,15.14,15.11,15.14,18700.0,15.12,15.14,15.11,15.14,18700.0
2013-07-09 11:00:00,15.13,15.16,15.12,15.15,32100.0,15.13,15.16,15.12,15.15,32100.0
2013-07-09 11:10:00,15.15,15.2,15.15,15.19,28000.0,15.15,15.2,15.15,15.19,28000.0
2013-07-09 11:20:00,15.2,15.2,15.17,15.17,13200.0,15.2,15.2,15.17,15.17,13200.0
2013-07-09 11:30:00,15.17,15.2,15.17,15.18,24100.0,15.17,15.2,15.17,15.18,24100.0
2013-07-09 11:40:00,15.18,15.19,15.18,15.19,14100.0,15.18,15.19,15.18,15.19,14100.0
2013-07-09 11:50:00,15.19,15.19,15.14,15.14,20900.0,15.19,15.19,15.14,15.14,20900.0
2013-07-09 12:00:00,15.14,15.16,15.14,15.16,11700.0,15.14,15.16,15.14,15.16,11700.0
2013-07-09 12:10:00,15.15,15.16,15.15,15.15,15400.0,15.15,15.16,15.15,15.15,15400.0
2013-07-09 12:20:00,15.15,15.18,15.15,15.16,11700.0,15.15,15.18,15.15,15.16,11700.0
2013-07-09 12:30:00,15.16,15.21,15.16,15.21,12700.0,15.16,15.21,15.16,15.21,12700.0
2013-07-09 12:40:00,15.22,15.22,15.2,15.2,6100.0,15.22,15.22,15.2,15.2,6100.0
2013-07-09 12:50:00,15.19,15.2,15.19,15.19,6800.0,15.19,15.2,15.19,15.19,6800.0
2013-07-09 13:00:00,15.2,15.2,15.17,15.17,29100.0,15.2,15.2,15.17,15.17,29100.0
2013-07-09 13:10:00,15.18,15.18,15.15,15.16,8800.0,15.18,15.18,15.15,15.16,8800.0
2013-07-09 13:20:00,15.16,15.17,15.13,15.14,17100.0,15.16,15.17,15.13,15.14,17100.0
2013-07-09 13:30:00,15.13,15.13,15.09,15.1,31000.0,15.13,15.13,15.09,15.1,31000.0
2013-07-09 13:40:00,15.1,15.13,15.09,15.12,25700.0,15.1,15.13,15.09,15.12,25700.0
2013-07-09 13:50:00,15.11,15.13,15.11,15.13,11700.0,15.11,15.13,15.11,15.13,11700.0
2013-07-09 14:00:00,15.12,15.14,15.12,15.13,17600.0,15.12,15.14,15.12,15.13,17600.0
2013-07-09 14:10:00,15.12,15.14,15.11,15.12,27800.0,15.12,15.14,15.11,15.12,27800.0
2013-07-09 14:20:00,15.12,15.12,15.1,15.12,34000.0,15.12,15.12,15.1,15.12,34000.0
2013-07-09 14:30:00,15.12,15.12,15.1,15.12,72700.0,15.12,15.12,15.1,15.12,72700.0
2013-07-09 14:40:00,15.12,15.12,15.1,15.1,34400.0,15.12,15.12,15.1,15.1,34400.0
2013-07-09 14:50:00,15.1,15.11,15.09,15.1,32000.0,15.1,15.11,15.09,15.1,32000.0
2013-07-09 15:00:00,15.1,15.1,15.09,15.1,10400.0,15.1,15.1,15.09,15.1,10400.0
2013-07-09 15:10:00,15.1,15.11,15.1,15.11,18400.0,15.1,15.11,15.1,15.11,18400.0
2013-07-09 15:20:00,15.11,15.11,15.09,15.1,17700.0,15.11,15.11,15.09,15.1,17700.0
2013-07-09 15:30:00,15.09,15.12,15.09,15.12,84300.0,15.09,15.12,15.09,15.12,84300.0
2013-07-09 15:40:00,15.12,15.17,15.12,15.17,131200.0,15.12,15.17,15.12,15.17,131200.0
2013-07-09 15:50:00,15.17,15.18,15.16,15.17,139300.0,15.17,15.18,15.16,15.17,139300.0
2013-07-10 09:30:00,15.13,15.25,15.13,15.24,27800.0,15.13,15.25,15.13,15.24,27800.0
2013-07-10 09:40:00,15.24,15.25,15.2,15.23,25500.0,15.24,15.25,15.2,15.23,25500.0
2013-07-10 09:50:00,15.23,15.23,15.21,15.22,68600.0,15.23,15.23,15.21,15.22,68600.0
2013-07-10 10:00:00,15.21,15.23,15.17,15.17,30700.0,15.21,15.23,15.17,15.17,30700.0
2013-07-10 10:10:00,15.17,15.17,15.15,15.16,20600.0,15.17,15.17,15.15,15.16,20600.0
2013-07-10 10:20:00,15.16,15.19,15.16,15.19,16500.0,15.16,15.19,15.16,15.19,16500.0
2013-07-10 10:30:00,15.19,15.19,15.18,15.18,7400.0,15.19,15.19,15.18,15.18,7400.0
2013-07-10 10:40:00,15.18,15.22,15.17,15.21,22000.0,15.18,15.22,15.17,15.21,22000.0
2013-07-10 10:50:00,15.21,15.23,15.19,15.19,15800.0,15.21,15.23,15.19,15.19,15800.0
2013-07-10 11:00:00,15.2,15.2,15.16,15.16,15300.0,15.2,15.2,15.16,15.16,15300.0
2013-07-10 11:10:00,15.16,15.17,15.15,15.17,27600.0,15.16,15.17,15.15,15.17,27600.0
2013-07-10 11:20:00,15.16,15.2,15.16,15.19,75300.0,15.16,15.2,15.16,15.19,75300.0
2013-07-10 11:30:00,15.2,15.24,15.2,15.22,37600.0,15.2,15.24,15.2,15.22,37600.0
2013-07-10 11:40:00,15.22,15.25,15.22,15.23,59100.0,15.22,15.25,15.22,15.23,59100.0
2013-07-10 11:50:00,15.23,15.26,15.21,15.24,170400.0,15.23,15.26,15.21,15.24,170400.0
2013-07-10 12:00:00,15.23,15.25,15.21,15.25,29800.0,15.23,15.25,15.21,15.25,29800.0
2013-07-10 12:10:00,15.25,15.26,15.23,15.26,22700.0,15.25,15.26,15.23,15.26,22700.0
2013-07-10 12:20:00,15.26,15.27,15.24,15.25,34700.0,15.26,15.27,15.24,15.25,34700.0
2013-07-10 12:30:00,15.25,15.29,15.25,15.28,35300.0,15.25,15.29,15.25,15.28,35300.0
2013-07-10 12:40:00,15.28,15.29,15.27,15.28,21800.0,15.28,15.29,15.27,15.28,21800.0
2013-07-10 12:50:00,15.29,15.31,15.26,15.26,71000.0,15.29,15.31,15.26,15.26,71000.0
2013-07-10 13:00:00,15.27,15.29,15.26,15.29,25700.0,15.27,15.29,15.26,15.29,25700.0
2013-07-10 13:10:00,15.29,15.29,15.25,15.25,18100.0,15.29,15.29,15.25,15.25,18100.0
2013-07-10 13:20:00,15.24,15.25,15.24,15.25,7700.0,15.24,15.25,15.24,15.25,7700.0
2013-07-10 13:30:00,15.24,15.25,15.22,15.22,33900.0,15.24,15.25,15.22,15.22,33900.0
2013-07-10 13:40:00,15.22,15.25,15.2,15.24,143400.0,15.22,15.25,15.2,15.24,143400.0
2013-07-10 13:50:00,15.24,15.24,15.2,15.2,33200.0,15.24,15.24,15.2,15.2,33200.0
2013-07-10 14:00:00,15.2,15.29,15.2,15.27,106700.0,15.2,15.29,15.2,15.27,106700.0
2013-07-10 14:10:00,15.27,15.3,15.25,15.3,38800.0,15.27,15.3,15.25,15.3,38800.0
2013-07-10 14:20:00,15.29,15.33,15.27,15.28,27200.0,15.29,15.33,15.27,15.28,27200.0
2013-07-10 14:30:00,15.27,15.28,15.24,15.24,90200.0,15.27,15.28,15.24,15.24,90200.0
2013-07-10 14:40:00,15.24,15.25,15.19,15.19,39100.0,15.24,15.25,15.19,15.19,39100.0
2013-07-10 14:50:00,15.19,15.27,15.18,15.27,79000.0,15.19,15.27,15.18,15.27,79000.0
2013-07-10 15:00:00,15.27,15.28,15.24,15.27,23300.0,15.27,15.28,15.24,15.27,23300.0
2013-07-10 15:10:00,15.27,15.29,15.26,15.27,44700.0,15.27,15.29,15.26,15.27,44700.0
2013-07-10 15:20:00,15.27,15.31,15.26,15.28,72000.0,15.27,15.31,15.26,15.28,72000.0
2013-07-10 15:30:00,15.28,15.3,15.26,15.28,53700.0,15.28,15.3,15.26,15.28,53700.0
2013-07-10 15:40:00,15.27,15.28,15.26,15.28,52700.0,15.27,15.28,15.26,15.28,52700.0
2013-07-10 15:50:00,15.27,15.3,15.26,15.27,116500.0,15.27,15.3,15.26,15.27,116500.0
2013-07-11 09:30:00,15.45,15.5,15.39,15.48,54800.0,15.45,15.5,15.39,15.48,54800.0
2013-07-11 09:40:00,15.48,15.49,15.38,15.39,91900.0,15.48,15.49,15.38,15.39,91900.0
2013-07-11 09:50:00,15.38,15.46,15.35,15.46,76700.0,15.38,15.46,15.35,15.46,76700.0
2013-07-11 10:00:00,15.46,15.46,15.41,15.41,84600.0,15.46,15.46,15.41,15.41,84600.0
2013-07-11 10:10:00,15.41,15.42,15.37,15.37,61500.0,15.41,15.42,15.37,15.37,61500.0
2013-07-11 10:20:00,15.37,15.39,15.35,15.37,38200.0,15.37,15.39,15.35,15.37,38200.0
2013-07-11 10:30:00,15.37,15.37,15.34,15.35,10700.0,15.37,15.37,15.34,15.35,10700.0
2013-07-11 10:40:00,15.35,15.35,15.31,15.31,27800.0,15.35,15.35,15.31,15.31,27800.0
2013-07-11 10:50:00,15.32,15.39,15.32,15.36,153000.0,15.32,15.39,15.32,15.36,153000.0
2013-07-11 11:00:00,15.36,15.43,15.35,15.42,44300.0,15.36,15.43,15.35,15.42,44300.0
2013-07-11 11:10:00,15.43,15.44,15.39,15.4,37600.0,15.43,15.44,15.39,15.4,37600.0
2013-07-11 11:20:00,15.39,15.4,15.36,15.4,56000.0,15.39,15.4,15.36,15.4,56000.0
2013-07-11 11:30:00,15.4,15.42,15.39,15.42,47300.0,15.4,15.42,15.39,15.42,47300.0
2013-07-11 11:40:00,15.43,15.47,15.42,15.45,34700.0,15.43,15.47,15.42,15.45,34700.0
2013-07-11 11:50:00,15.44,15.44,15.39,15.39,49300.0,15.44,15.44,15.39,15.39,49300.0
2013-07-11 12:00:00,15.4,15.4,15.36,15.36,19500.0,15.4,15.4,15.36,15.36,19500.0
2013-07-11 12:10:00,15.37,15.4,15.34,15.4,53600.0,15.37,15.4,15.34,15.4,53600.0
2013-07-11 12:20:00,15.4,15.42,15.39,15.42,18300.0,15.4,15.42,15.39,15.42,18300.0
2013-07-11 12:30:00,15.42,15.42,15.39,15.4,87400.0,15.42,15.42,15.39,15.4,87400.0
2013-07-11 12:40:00,15.41,15.42,15.4,15.42,24800.0,15.41,15.42,15.4,15.42,24800.0
2013-07-11 12:50:00,15.43,15.44,15.43,15.44,9300.0,15.43,15.44,15.43,15.44,9300.0
2013-07-11 13:00:00,15.44,15.44,15.4,15.4,18100.0,15.44,15.44,15.4,15.4,18100.0
2013-07-11 13:10:00,15.41,15.48,15.39,15.48,127700.0,15.41,15.48,15.39,15.48,127700.0
2013-07-11 13:20:00,15.48,15.48,15.46,15.46,17000.0,15.48,15.48,15.46,15.46,17000.0
2013-07-11 13:30:00,15.47,15.47,15.45,15.46,11900.0,15.47,15.47,15.45,15.46,11900.0
2013-07-11 13:40:00,15.46,15.46,15.45,15.46,4900.0,15.46,15.46,15.45,15.46,4900.0
2013-07-11 13:50:00,15.46,15.5,15.46,15.5,35600.0,15.46,15.5,15.46,15.5,35600.0
2013-07-11 14:00:00,15.5,15.5,15.49,15.5,6300.0,15.5,15.5,15.49,15.5,6300.0
2013-07-11 14:10:00,15.5,15.5,15.46,15.47,72500.0,15.5,15.5,15.46,15.47,72500.0
2013-07-11 14:20:00,15.48,15.5,15.47,15.49,22500.0,15.48,15.5,15.47,15.49,22500.0
2013-07-11 14:30:00,15.49,15.52,15.45,15.45,113800.0,15.49,15.52,15.45,15.45,113800.0
2013-07-11 14:40:00,15.46,15.46,15.45,15.46,13500.0,15.46,15.46,15.45,15.46,13500.0
2013-07-11 14:50:00,15.46,15.46,15.45,15.46,13300.0,15.46,15.46,15.45,15.46,13300.0
2013-07-11 15:00:00,15.45,15.48,15.45,15.47,75100.0,15.45,15.48,15.45,15.47,75100.0
2013-07-11 15:10:00,15.47,15.47,15.44,15.44,56700.0,15.47,15.47,15.44,15.44,56700.0
2013-07-11 15:20:00,15.44,15.46,15.44,15.46,28900.0,15.44,15.46,15.44,15.46,28900.0
2013-07-11 15:30:00,15.45,15.46,15.43,15.45,33000.0,15.45,15.46,15.43,15.45,33000.0
2013-07-11 15:40:00,15.45,15.45,15.44,15.44,22000.0,15.45,15.45,15.44,15.44,22000.0
2013-07-11 15:50:00,15.45,15.48,15.43,15.48,143000.0,15.45,15.48,15.43,15.48,143000.0
2013-07-12 09:30:00,15.52,15.55,15.46,15.49,62000.0,15.52,15.55,15.46,15.49,62000.0
2013-07-12 09:40:00,15.5,15.57,15.49,15.57,329300.0,15.5,15.57,15.49,15.57,329300.0
2013-07-12 09:50:00,15.58,15.61,15.57,15.61,28100.0,15.58,15.61,15.57,15.61,28100.0
2013-07-12 10:00:00,15.61,15.62,15.6,15.6,34700.0,15.61,15.62,15.6,15.6,34700.0
2013-07-12 10:10:00,15.6,15.64,15.59,15.63,44200.0,15.6,15.64,15.59,15.63,44200.0
2013-07-12 10:20:00,15.62,15.64,15.61,15.62,19300.0,15.62,15.64,15.61,15.62,19300.0
2013-07-12 10:30:00,15.63,15.65,15.62,15.63,31400.0,15.63,15.65,15.62,15.63,31400.0
2013-07-12 10:40:00,15.64,15.7,15.63,15.64,69800.0,15.64,15.7,15.63,15.64,69800.0
2013-07-12 10:50:00,15.63,15.65,15.62,15.64,18400.0,15.63,15.65,15.62,15.64,18400.0
2013-07-12 11:00:00,15.64,15.65,15.62,15.63,46700.0,15.64,15.65,15.62,15.63,46700.0
2013-07-12 11:10:00,15.62,15.66,15.62,15.65,290800.0,15.62,15.66,15.62,15.65,290800.0
2013-07-12 11:20:00,15.65,15.66,15.63,15.64,52100.0,15.65,15.66,15.63,15.64,52100.0
2013-07-12 11:30:00,15.64,15.66,15.62,15.64,57700.0,15.64,15.66,15.62,15.64,57700.0
2013-07-12 11:40:00,15.63,15.64,15.6,15.63,30700.0,15.63,15.64,15.6,15.63,30700.0
2013-07-12 11:50:00,15.63,15.63,15.61,15.61,21800.0,15.63,15.63,15.61,15.61,21800.0
2013-07-12 12:00:00,15.61,15.63,15.61,15.62,13100.0,15.61,15.63,15.61,15.62,13100.0
2013-07-12 12:10:00,15.62,15.64,15.62,15.63,646500.0,15.62,15.64,15.62,15.63,646500.0
2013-07-12 12:20:00,15.64,15.67,15.64,15.67,540500.0,15.64,15.67,15.64,15.67,540500.0
2013-07-12 12:30:00,15.67,15.69,15.66,15.69,30900.0,15.67,15.69,15.66,15.69,30900.0
2013-07-12 12:40:00,15.68,15.7,15.68,15.7,11800.0,15.68,15.7,15.68,15.7,11800.0
2013-07-12 12:50:00,15.69,15.7,15.69,15.7,26400.0,15.69,15.7,15.69,15.7,26400.0
2013-07-12 13:00:00,15.7,15.7,15.67,15.68,90000.0,15.7,15.7,15.67,15.68,90000.0
2013-07-12 13:10:00,15.68,15.68,15.67,15.68,11600.0,15.68,15.68,15.67,15.68,11600.0
2013-07-12 13:20:00,15.68,15.7,15.68,15.7,13200.0,15.68,15.7,15.68,15.7,13200.0
2013-07-12 13:30:00,15.7,15.7,15.68,15.69,19200.0,15.7,15.7,15.68,15.69,19200.0
2013-07-12 13:40:00,15.68,15.7,15.68,15.7,15000.0,15.68,15.7,15.68,15.7,15000.0
2013-07-12 13:50:00,15.7,15.7,15.67,15.67,29200.0,15.7,15.7,15.67,15.67,29200.0
2013-07-12 14:00:00,15.67,15.67,15.63,15.63,17400.0,15.67,15.67,15.63,15.63,17400.0
2013-07-12 14:10:00,15.64,15.64,15.62,15.62,8400.0,15.64,15.64,15.62,15.62,8400.0
2013-07-12 14:20:00,15.62,15.64,15.62,15.64,12000.0,15.62,15.64,15.62,15.64,12000.0
2013-07-12 14:30:00,15.64,15.64,15.62,15.64,15000.0,15.64,15.64,15.62,15.64,15000.0
2013-07-12 14:40:00,15.64,15.64,15.64,15.64,5100.0,15.64,15.64,15.64,15.64,5100.0
2013-07-12 14:50:00,15.64,15.65,15.63,15.64,19700.0,15.64,15.65,15.63,15.64,19700.0
2013-07-12 15:00:00,15.64,15.65,15.64,15.64,9100.0,15.64,15.65,15.64,15.64,9100.0
2013-07-12 15:10:00,15.65,15.66,15.64,15.64,18000.0,15.65,15.66,15.64,15.64,18000.0
2013-07-12 15:20:00,15.65,15.66,15.63,15.63,22400.0,15.65,15.66,15.63,15.63,22400.0
2013-07-12 15:30:00,15.64,15.64,15.62,15.63,37000.0,15.64,15.64,15.62,15.63,37000.0
2013-07-12 15:40:00,15.63,15.63,15.62,15.62,38500.0,15.63,15.63,15.62,15.62,38500.0
2013-07-12 15:50:00,15.63,15.63,15.62,15.62,74200.0,15.63,15.63,15.62,15.62,74200.0
2013-07-15 09:30:00,15.68,15.74,15.57,15.57,59100.0,15.68,15.74,15.57,15.57,59100.0
2013-07-15 09:40:00,15.57,15.59,15.53,15.56,15500.0,15.57,15.59,15.53,15.56,15500.0
2013-07-15 09:50:00,15.57,15.62,15.56,15.61,17100.0,15.57,15.62,15.56,15.61,17100.0
2013-07-15 10:00:00,15.6,15.61,15.59,15.6,13700.0,15.6,15.61,15.59,15.6,13700.0
2013-07-15 10:10:00,15.59,15.68,15.59,15.68,36800.0,15.59,15.68,15.59,15.68,36800.0
2013-07-15 10:20:00,15.67,15.7,15.67,15.7,80400.0,15.67,15.7,15.67,15.7,80400.0
2013-07-15 10:30:00,15.69,15.73,15.68,15.73,57400.0,15.69,15.73,15.68,15.73,57400.0
2013-07-15 10:40:00,15.73,15.74,15.72,15.73,5100.0,15.73,15.74,15.72,15.73,5100.0
2013-07-15 10:50:00,15.74,15.75,15.72,15.73,14200.0,15.74,15.75,15.72,15.73,14200.0
2013-07-15 11:00:00,15.72,15.73,15.72,15.72,4500.0,15.72,15.73,15.72,15.72,4500.0
2013-07-15 11:10:00,15.72,15.73,15.72,15.73,26800.0,15.72,15.73,15.72,15.73,26800.0
2013-07-15 11:20:00,15.73,15.75,15.72,15.75,13100.0,15.73,15.75,15.72,15.75,13100.0
2013-07-15 11:30:00,15.74,15.75,15.74,15.74,3800.0,15.74,15.75,15.74,15.74,3800.0
2013-07-15 11:40:00,15.74,15.75,15.72,15.73,12500.0,15.74,15.75,15.72,15.73,12500.0
2013-07-15 11:50:00,15.72,15.73,15.72,15.73,13300.0,15.72,15.73,15.72,15.73,13300.0
2013-07-15 12:00:00,15.73,15.73,15.72,15.72,10600.0,15.73,15.73,15.72,15.72,10600.0
2013-07-15 12:10:00,15.73,15.73,15.71,15.72,5600.0,15.73,15.73,15.71,15.72,5600.0
2013-07-15 12:20:00,15.71,15.72,15.7,15.72,13900.0,15.71,15.72,15.7,15.72,13900.0
2013-07-15 12:30:00,15.72,15.73,15.72,15.73,17800.0,15.72,15.73,15.72,15.73,17800.0
2013-07-15 12:40:00,15.73,15.75,15.73,15.75,43100.0,15.73,15.75,15.73,15.75,43100.0
2013-07-15 12:50:00,15.75,15.75,15.74,15.75,4200.0,15.75,15.75,15.74,15.75,4200.0
2013-07-15 13:00:00,15.75,15.78,15.74,15.78,88000.0,15.75,15.78,15.74,15.78,88000.0
2013-07-15 13:10:00,15.77,15.79,15.76,15.77,24100.0,15.77,15.79,15.76,15.77,24100.0
2013-07-15 13:20:00,15.76,15.77,15.76,15.77,4100.0,15.76,15.77,15.76,15.77,4100.0
2013-07-15 13:30:00,15.76,15.76,15.75,15.75,7300.0,15.76,15.76,15.75,15.75,7300.0
2013-07-15 13:40:00,15.75,15.77,15.75,15.77,22500.0,15.75,15.77,15.75,15.77,22500.0
2013-07-15 13:50:00,15.76,15.76,15.75,15.75,292500.0,15.76,15.76,15.75,15.75,292500.0
2013-07-15 14:00:00,15.75,15.77,15.75,15.77,37800.0,15.75,15.77,15.75,15.77,37800.0
2013-07-15 14:10:00,15.76,15.78,15.76,15.77,14700.0,15.76,15.78,15.76,15.77,14700.0
2013-07-15 14:20:00,15.77,15.78,15.75,15.75,18400.0,15.77,15.78,15.75,15.75,18400.0
2013-07-15 14:30:00,15.75,15.78,15.75,15.77,61900.0,15.75,15.78,15.75,15.77,61900.0
2013-07-15 14:40:00,15.76,15.77,15.76,15.77,5600.0,15.76,15.77,15.76,15.77,5600.0
2013-07-15 14:50:00,15.77,15.77,15.75,15.75,10200.0,15.77,15.77,15.75,15.75,10200.0
2013-07-15 15:00:00,15.76,15.76,15.75,15.75,7100.0,15.76,15.76,15.75,15.75,7100.0
2013-07-15 15:10:00,15.75,15.76,15.75,15.75,14500.0,15.75,15.76,15.75,15.75,14500.0
2013-07-15 15:20:00,15.76,15.76,15.75,15.76,17200.0,15.76,15.76,15.75,15.76,17200.0
2013-07-15 15:30:00,15.76,15.77,15.75,15.77,40900.0,15.76,15.77,15.75,15.77,40900.0
2013-07-15 15:40:00,15.77,15.77,15.76,15.77,30600.0,15.77,15.77,15.76,15.77,30600.0
2013-07-15 15:50:00,15.76,15.77,15.75,15.76,111200.0,15.76,15.77,15.75,15.76,111200.0
2013-07-16 09:30:00,15.75,15.8,15.72,15.75,41600.0,15.75,15.8,15.72,15.75,41600.0
2013-07-16 09:40:00,15.76,15.78,15.75,15.77,48900.0,15.76,15.78,15.75,15.77,48900.0
2013-07-16 09:50:00,15.77,15.79,15.76,15.77,58200.0,15.77,15.79,15.76,15.77,58200.0
2013-07-16 10:00:00,15.77,15.8,15.77,15.8,29200.0,15.77,15.8,15.77,15.8,29200.0
2013-07-16 10:10:00,15.79,15.82,15.79,15.79,26700.0,15.79,15.82,15.79,15.79,26700.0
2013-07-16 10:20:00,15.79,15.79,15.73,15.73,14600.0,15.79,15.79,15.73,15.73,14600.0
2013-07-16 10:30:00,15.74,15.74,15.71,15.71,14700.0,15.74,15.74,15.71,15.71,14700.0
2013-07-16 10:40:00,15.72,15.74,15.72,15.74,7800.0,15.72,15.74,15.72,15.74,7800.0
2013-07-16 10:50:00,15.74,15.74,15.72,15.72,9300.0,15.74,15.74,15.72,15.72,9300.0
2013-07-16 11:00:00,15.73,15.73,15.72,15.73,3600.0,15.73,15.73,15.72,15.73,3600.0
2013-07-16 11:10:00,15.73,15.74,15.72,15.72,15100.0,15.73,15.74,15.72,15.72,15100.0
2013-07-16 11:20:00,15.72,15.73,15.72,15.73,9800.0,15.72,15.73,15.72,15.73,9800.0
2013-07-16 11:30:00,15.73,15.73,15.7,15.7,11100.0,15.73,15.73,15.7,15.7,11100.0
2013-07-16 11:40:00,15.7,15.71,15.66,15.66,12400.0,15.7,15.71,15.66,15.66,12400.0
2013-07-16 11:50:00,15.66,15.68,15.66,15.68,14300.0,15.66,15.68,15.66,15.68,14300.0
2013-07-16 12:00:00,15.69,15.72,15.68,15.72,10600.0,15.69,15.72,15.68,15.72,10600.0
2013-07-16 12:10:00,15.72,15.76,15.72,15.76,9500.0,15.72,15.76,15.72,15.76,9500.0
2013-07-16 12:20:00,15.76,15.76,15.75,15.76,10600.0,15.76,15.76,15.75,15.76,10600.0
2013-07-16 12:30:00,15.76,15.76,15.74,15.75,11500.0,15.76,15.76,15.74,15.75,11500.0
2013-07-16 12:40:00,15.75,15.75,15.73,15.73,12800.0,15.75,15.75,15.73,15.73,12800.0
2013-07-16 12:50:00,15.73,15.74,15.73,15.74,11700.0,15.73,15.74,15.73,15.74,11700.0
2013-07-16 13:00:00,15.74,15.74,15.73,15.74,3700.0,15.74,15.74,15.73,15.74,3700.0
2013-07-16 13:10:00,15.74,15.74,15.71,15.71,9500.0,15.74,15.74,15.71,15.71,9500.0
2013-07-16 13:20:00,15.71,15.72,15.69,15.7,7900.0,15.71,15.72,15.69,15.7,7900.0
2013-07-16 13:30:00,15.69,15.72,15.69,15.72,37900.0,15.69,15.72,15.69,15.72,37900.0
2013-07-16 13:40:00,15.71,15.72,15.69,15.71,20700.0,15.71,15.72,15.69,15.71,20700.0
2013-07-16 13:50:00,15.71,15.72,15.7,15.71,10000.0,15.71,15.72,15.7,15.71,10000.0
2013-07-16 14:00:00,15.71,15.73,15.71,15.73,21500.0,15.71,15.73,15.71,15.73,21500.0
2013-07-16 14:10:00,15.73,15.74,15.72,15.74,8800.0,15.73,15.74,15.72,15.74,8800.0
2013-07-16 14:20:00,15.74,15.74,15.72,15.73,11900.0,15.74,15.74,15.72,15.73,11900.0
2013-07-16 14:30:00,15.73,15.73,15.73,15.73,2400.0,15.73,15.73,15.73,15.73,2400.0
2013-07-16 14:40:00,15.73,15.74,15.72,15.73,11800.0,15.73,15.74,15.72,15.73,11800.0
2013-07-16 14:50:00,15.73,15.74,15.69,15.7,37100.0,15.73,15.74,15.69,15.7,37100.0
2013-07-16 15:00:00,15.69,15.7,15.69,15.69,14800.0,15.69,15.7,15.69,15.69,14800.0
2013-07-16 15:10:00,15.69,15.69,15.66,15.67,11700.0,15.69,15.69,15.66,15.67,11700.0
2013-07-16 15:20:00,15.68,15.7,15.67,15.69,21900.0,15.68,15.7,15.67,15.69,21900.0
2013-07-16 15:30:00,15.69,15.7,15.68,15.7,17900.0,15.69,15.7,15.68,15.7,17900.0
2013-07-16 15:40:00,15.7,15.7,15.69,15.7,14600.0,15.7,15.7,15.69,15.7,14600.0
2013-07-16 15:50:00,15.7,15.73,15.69,15.72,126700.0,15.7,15.73,15.69,15.72,126700.0
2013-07-17 09:30:00,15.74,15.78,15.69,15.75,77000.0,15.74,15.78,15.69,15.75,77000.0
2013-07-17 09:40:00,15.76,15.78,15.74,15.75,39100.0,15.76,15.78,15.74,15.75,39100.0
2013-07-17 09:50:00,15.75,15.76,15.72,15.76,17400.0,15.75,15.76,15.72,15.76,17400.0
2013-07-17 10:00:00,15.75,15.76,15.74,15.75,18300.0,15.75,15.76,15.74,15.75,18300.0
2013-07-17 10:10:00,15.75,15.78,15.75,15.77,10800.0,15.75,15.78,15.75,15.77,10800.0
2013-07-17 10:20:00,15.78,15.78,15.76,15.78,17500.0,15.78,15.78,15.76,15.78,17500.0
2013-07-17 10:30:00,15.77,15.79,15.75,15.76,53600.0,15.77,15.79,15.75,15.76,53600.0
2013-07-17 10:40:00,15.76,15.76,15.72,15.72,15400.0,15.76,15.76,15.72,15.72,15400.0
2013-07-17 10:50:00,15.73,15.73,15.69,15.69,87200.0,15.73,15.73,15.69,15.69,87200.0
2013-07-17 11:00:00,15.7,15.71,15.68,15.68,82200.0,15.7,15.71,15.68,15.68,82200.0
2013-07-17 11:10:00,15.69,15.7,15.68,15.7,12800.0,15.69,15.7,15.68,15.7,12800.0
2013-07-17 11:20:00,15.69,15.7,15.68,15.68,17500.0,15.69,15.7,15.68,15.68,17500.0
2013-07-17 11:30:00,15.68,15.69,15.66,15.68,28000.0,15.68,15.69,15.66,15.68,28000.0
2013-07-17 11:40:00,15.68,15.69,15.67,15.69,45600.0,15.68,15.69,15.67,15.69,45600.0
2013-07-17 11:50:00,15.69,15.71,15.69,15.7,24100.0,15.69,15.71,15.69,15.7,24100.0
2013-07-17 12:00:00,15.7,15.71,15.69,15.71,10800.0,15.7,15.71,15.69,15.71,10800.0
2013-07-17 12:10:00,15.71,15.75,15.71,15.75,49100.0,15.71,15.75,15.71,15.75,49100.0
2013-07-17 12:20:00,15.75,15.75,15.73,15.74,18700.0,15.75,15.75,15.73,15.74,18700.0
2013-07-17 12:30:00,15.75,15.75,15.73,15.73,19900.0,15.75,15.75,15.73,15.73,19900.0
2013-07-17 12:40:00,15.74,15.75,15.72,15.73,81200.0,15.74,15.75,15.72,15.73,81200.0
2013-07-17 12:50:00,15.73,15.73,15.72,15.73,7300.0,15.73,15.73,15.72,15.73,7300.0
2013-07-17 13:00:00,15.72,15.75,15.72,15.74,22600.0,15.72,15.75,15.72,15.74,22600.0
2013-07-17 13:10:00,15.74,15.74,15.73,15.74,4800.0,15.74,15.74,15.73,15.74,4800.0
2013-07-17 13:20:00,15.73,15.75,15.71,15.71,28200.0,15.73,15.75,15.71,15.71,28200.0
2013-07-17 13:30:00,15.72,15.72,15.68,15.7,92900.0,15.72,15.72,15.68,15.7,92900.0
2013-07-17 13:40:00,15.69,15.7,15.69,15.7,4000.0,15.69,15.7,15.69,15.7,4000.0
2013-07-17 13:50:00,15.69,15.7,15.69,15.7,6000.0,15.69,15.7,15.69,15.7,6000.0
2013-07-17 14:00:00,15.7,15.71,15.69,15.7,27500.0,15.7,15.71,15.69,15.7,27500.0
2013-07-17 14:10:00,15.71,15.73,15.7,15.73,18200.0,15.71,15.73,15.7,15.73,18200.0
2013-07-17 14:20:00,15.73,15.74,15.73,15.73,8100.0,15.73,15.74,15.73,15.73,8100.0
2013-07-17 14:30:00,15.73,15.74,15.72,15.73,12000.0,15.73,15.74,15.72,15.73,12000.0
2013-07-17 14:40:00,15.72,15.73,15.68,15.68,17700.0,15.72,15.73,15.68,15.68,17700.0
2013-07-17 14:50:00,15.69,15.7,15.68,15.7,20000.0,15.69,15.7,15.68,15.7,20000.0
2013-07-17 15:00:00,15.7,15.71,15.69,15.71,13400.0,15.7,15.71,15.69,15.71,13400.0
2013-07-17 15:10:00,15.71,15.71,15.7,15.71,18900.0,15.71,15.71,15.7,15.71,18900.0
2013-07-17 15:20:00,15.71,15.71,15.69,15.69,36800.0,15.71,15.71,15.69,15.69,36800.0
2013-07-17 15:30:00,15.7,15.7,15.68,15.68,23800.0,15.7,15.7,15.68,15.68,23800.0
2013-07-17 15:40:00,15.68,15.71,15.68,15.7,169300.0,15.68,15.71,15.68,15.7,169300.0
2013-07-17 15:50:00,15.7,15.7,15.69,15.7,146900.0,15.7,15.7,15.69,15.7,146900.0
2013-07-18 09:30:00,15.68,15.72,15.67,15.7,67100.0,15.68,15.72,15.67,15.7,67100.0
2013-07-18 09:40:00,15.7,15.74,15.68,15.74,36100.0,15.7,15.74,15.68,15.74,36100.0
2013-07-18 09:50:00,15.74,15.75,15.72,15.72,12600.0,15.74,15.75,15.72,15.72,12600.0
2013-07-18 10:00:00,15.73,15.75,15.7,15.74,47100.0,15.73,15.75,15.7,15.74,47100.0
2013-07-18 10:10:00,15.74,15.78,15.74,15.76,63700.0,15.74,15.78,15.74,15.76,63700.0
2013-07-18 10:20:00,15.77,15.81,15.77,15.79,25900.0,15.77,15.81,15.77,15.79,25900.0
2013-07-18 10:30:00,15.8,15.85,15.79,15.84,139500.0,15.8,15.85,15.79,15.84,139500.0
2013-07-18 10:40:00,15.84,15.85,15.83,15.83,59200.0,15.84,15.85,15.83,15.83,59200.0
2013-07-18 10:50:00,15.84,15.86,15.84,15.85,34300.0,15.84,15.86,15.84,15.85,34300.0
2013-07-18 11:00:00,15.86,15.87,15.85,15.87,34400.0,15.86,15.87,15.85,15.87,34400.0
2013-07-18 11:10:00,15.87,15.92,15.87,15.92,146000.0,15.87,15.92,15.87,15.92,146000.0
2013-07-18 11:20:00,15.92,15.96,15.92,15.93,68300.0,15.92,15.96,15.92,15.93,68300.0
2013-07-18 11:30:00,15.93,15.94,15.9,15.9,21800.0,15.93,15.94,15.9,15.9,21800.0
2013-07-18 11:40:00,15.91,15.91,15.87,15.88,48800.0,15.91,15.91,15.87,15.88,48800.0
2013-07-18 11:50:00,15.88,15.88,15.85,15.87,79100.0,15.88,15.88,15.85,15.87,79100.0
2013-07-18 12:00:00,15.87,15.89,15.85,15.86,132100.0,15.87,15.89,15.85,15.86,132100.0
2013-07-18 12:10:00,15.86,15.86,15.83,15.84,36300.0,15.86,15.86,15.83,15.84,36300.0
2013-07-18 12:20:00,15.83,15.86,15.81,15.86,40600.0,15.83,15.86,15.81,15.86,40600.0
2013-07-18 12:30:00,15.85,15.86,15.82,15.84,23300.0,15.85,15.86,15.82,15.84,23300.0
2013-07-18 12:40:00,15.84,15.84,15.81,15.81,12700.0,15.84,15.84,15.81,15.81,12700.0
2013-07-18 12:50:00,15.82,15.82,15.78,15.78,39400.0,15.82,15.82,15.78,15.78,39400.0
2013-07-18 13:00:00,15.79,15.79,15.76,15.76,17200.0,15.79,15.79,15.76,15.76,17200.0
2013-07-18 13:10:00,15.76,15.77,15.75,15.75,28100.0,15.76,15.77,15.75,15.75,28100.0
2013-07-18 13:20:00,15.74,15.75,15.73,15.73,30900.0,15.74,15.75,15.73,15.73,30900.0
2013-07-18 13:30:00,15.73,15.75,15.73,15.75,28000.0,15.73,15.75,15.73,15.75,28000.0
2013-07-18 13:40:00,15.75,15.75,15.71,15.71,34800.0,15.75,15.75,15.71,15.71,34800.0
2013-07-18 13:50:00,15.71,15.71,15.69,15.69,17700.0,15.71,15.71,15.69,15.69,17700.0
2013-07-18 14:00:00,15.69,15.7,15.68,15.68,22900.0,15.69,15.7,15.68,15.68,22900.0
2013-07-18 14:10:00,15.68,15.7,15.68,15.69,44600.0,15.68,15.7,15.68,15.69,44600.0
2013-07-18 14:20:00,15.68,15.7,15.66,15.66,42500.0,15.68,15.7,15.66,15.66,42500.0
2013-07-18 14:30:00,15.66,15.67,15.65,15.66,56000.0,15.66,15.67,15.65,15.66,56000.0
2013-07-18 14:40:00,15.66,15.7,15.66,15.69,120300.0,15.66,15.7,15.66,15.69,120300.0
2013-07-18 14:50:00,15.69,15.72,15.67,15.71,94400.0,15.69,15.72,15.67,15.71,94400.0
2013-07-18 15:00:00,15.71,15.74,15.69,15.74,239900.0,15.71,15.74,15.69,15.74,239900.0
2013-07-18 15:10:00,15.74,15.74,15.71,15.71,33700.0,15.74,15.74,15.71,15.71,33700.0
2013-07-18 15:20:00,15.71,15.72,15.71,15.72,47300.0,15.71,15.72,15.71,15.72,47300.0
2013-07-18 15:30:00,15.71,15.72,15.67,15.67,43200.0,15.71,15.72,15.67,15.67,43200.0
2013-07-18 15:40:00,15.68,15.71,15.67,15.71,68000.0,15.68,15.71,15.67,15.71,68000.0
2013-07-18 15:50:00,15.71,15.76,15.7,15.74,274300.0,15.71,15.76,15.7,15.74,274300.0
2013-07-19 09:30:00,15.61,15.7,15.61,15.64,35200.0,15.61,15.7,15.61,15.64,35200.0
2013-07-19 09:40:00,15.63,15.76,15.62,15.73,79100.0,15.63,15.76,15.62,15.73,79100.0
2013-07-19 09:50:00,15.72,15.72,15.7,15.71,12900.0,15.72,15.72,15.7,15.71,12900.0
2013-07-19 10:00:00,15.71,15.73,15.69,15.7,73700.0,15.71,15.73,15.69,15.7,73700.0
2013-07-19 10:10:00,15.7,15.7,15.66,15.67,22900.0,15.7,15.7,15.66,15.67,22900.0
2013-07-19 10:20:00,15.66,15.66,15.59,15.61,91600.0,15.66,15.66,15.59,15.61,91600.0
2013-07-19 10:30:00,15.62,15.67,15.61,15.66,21200.0,15.62,15.67,15.61,15.66,21200.0
2013-07-19 10:40:00,15.66,15.66,15.64,15.65,11900.0,15.66,15.66,15.64,15.65,11900.0
2013-07-19 10:50:00,15.65,15.67,15.65,15.66,10000.0,15.65,15.67,15.65,15.66,10000.0
2013-07-19 11:00:00,15.66,15.69,15.66,15.68,9000.0,15.66,15.69,15.66,15.68,9000.0
2013-07-19 11:10:00,15.68,15.69,15.66,15.66,16400.0,15.68,15.69,15.66,15.66,16400.0
2013-07-19 11:20:00,15.66,15.66,15.64,15.65,11300.0,15.66,15.66,15.64,15.65,11300.0
2013-07-19 11:30:00,15.66,15.66,15.64,15.64,9400.0,15.66,15.66,15.64,15.64,9400.0
2013-07-19 11:40:00,15.64,15.64,15.62,15.62,22000.0,15.64,15.64,15.62,15.62,22000.0
2013-07-19 11:50:00,15.62,15.63,15.61,15.62,7300.0,15.62,15.63,15.61,15.62,7300.0
2013-07-19 12:00:00,15.63,15.63,15.62,15.63,12700.0,15.63,15.63,15.62,15.63,12700.0
2013-07-19 12:10:00,15.62,15.63,15.59,15.61,33400.0,15.62,15.63,15.59,15.61,33400.0
2013-07-19 12:20:00,15.62,15.7,15.61,15.7,97600.0,15.62,15.7,15.61,15.7,97600.0
2013-07-19 12:30:00,15.71,15.71,15.68,15.7,54200.0,15.71,15.71,15.68,15.7,54200.0
2013-07-19 12:40:00,15.7,15.75,15.69,15.74,208000.0,15.7,15.75,15.69,15.74,208000.0
2013-07-19 12:50:00,15.74,15.78,15.74,15.78,40900.0,15.74,15.78,15.74,15.78,40900.0
2013-07-19 13:00:00,15.78,15.79,15.77,15.78,14600.0,15.78,15.79,15.77,15.78,14600.0
2013-07-19 13:10:00,15.78,15.78,15.76,15.77,32900.0,15.78,15.78,15.76,15.77,32900.0
2013-07-19 13:20:00,15.77,15.77,15.74,15.74,29700.0,15.77,15.77,15.74,15.74,29700.0
2013-07-19 13:30:00,15.74,15.76,15.74,15.76,20700.0,15.74,15.76,15.74,15.76,20700.0
2013-07-19 13:40:00,15.76,15.77,15.75,15.77,32600.0,15.76,15.77,15.75,15.77,32600.0
2013-07-19 13:50:00,15.77,15.78,15.76,15.78,34900.0,15.77,15.78,15.76,15.78,34900.0
2013-07-19 14:00:00,15.78,15.8,15.78,15.79,20900.0,15.78,15.8,15.78,15.79,20900.0
2013-07-19 14:10:00,15.8,15.83,15.79,15.82,125800.0,15.8,15.83,15.79,15.82,125800.0
2013-07-19 14:20:00,15.82,15.83,15.81,15.82,46200.0,15.82,15.83,15.81,15.82,46200.0
2013-07-19 14:30:00,15.81,15.83,15.78,15.79,130800.0,15.81,15.83,15.78,15.79,130800.0
2013-07-19 14:40:00,15.79,15.79,15.78,15.79,32000.0,15.79,15.79,15.78,15.79,32000.0
2013-07-19 14:50:00,15.79,15.79,15.76,15.76,21400.0,15.79,15.79,15.76,15.76,21400.0
2013-07-19 15:00:00,15.76,15.79,15.76,15.79,30600.0,15.76,15.79,15.76,15.79,30600.0
2013-07-19 15:10:00,15.79,15.79,15.76,15.77,26300.0,15.79,15.79,15.76,15.77,26300.0
2013-07-19 15:20:00,15.77,15.77,15.76,15.76,18900.0,15.77,15.77,15.76,15.76,18900.0
2013-07-19 15:30:00,15.77,15.77,15.72,15.72,45400.0,15.77,15.77,15.72,15.72,45400.0
2013-07-19 15:40:00,15.73,15.76,15.73,15.76,50000.0,15.73,15.76,15.73,15.76,50000.0
2013-07-19 15:50:00,15.76,15.8,15.76,15.77,213000.0,15.76,15.8,15.76,15.77,213000.0
2013-07-22 09:30:00,15.8,15.86,15.74,15.75,58300.0,15.8,15.86,15.74,15.75,58300.0
2013-07-22 09:40:00,15.75,15.76,15.7,15.71,15200.0,15.75,15.76,15.7,15.71,15200.0
2013-07-22 09:50:00,15.71,15.83,15.71,15.8,26800.0,15.71,15.83,15.71,15.8,26800.0
2013-07-22 10:00:00,15.81,15.83,15.78,15.81,22200.0,15.81,15.83,15.78,15.81,22200.0
2013-07-22 10:10:00,15.8,15.85,15.8,15.85,5600.0,15.8,15.85,15.8,15.85,5600.0
2013-07-22 10:20:00,15.85,15.85,15.76,15.76,20200.0,15.85,15.85,15.76,15.76,20200.0
2013-07-22 10:30:00,15.76,15.76,15.71,15.72,31500.0,15.76,15.76,15.71,15.72,31500.0
2013-07-22 10:40:00,15.72,15.73,15.72,15.73,18200.0,15.72,15.73,15.72,15.73,18200.0
2013-07-22 10:50:00,15.73,15.73,15.72,15.73,8800.0,15.73,15.73,15.72,15.73,8800.0
2013-07-22 11:00:00,15.73,15.73,15.7,15.71,14400.0,15.73,15.73,15.7,15.71,14400.0
2013-07-22 11:10:00,15.72,15.73,15.71,15.73,4900.0,15.72,15.73,15.71,15.73,4900.0
2013-07-22 11:20:00,15.72,15.73,15.71,15.72,23400.0,15.72,15.73,15.71,15.72,23400.0
2013-07-22 11:30:00,15.72,15.78,15.72,15.78,13700.0,15.72,15.78,15.72,15.78,13700.0
2013-07-22 11:40:00,15.77,15.78,15.76,15.77,18800.0,15.77,15.78,15.76,15.77,18800.0
2013-07-22 11:50:00,15.77,15.78,15.76,15.78,26300.0,15.77,15.78,15.76,15.78,26300.0
2013-07-22 12:00:00,15.78,15.78,15.77,15.77,1700.0,15.78,15.78,15.77,15.77,1700.0
2013-07-22 12:10:00,15.77,15.78,15.76,15.77,18600.0,15.77,15.78,15.76,15.77,18600.0
2013-07-22 12:20:00,15.78,15.78,15.77,15.78,13700.0,15.78,15.78,15.77,15.78,13700.0
2013-07-22 12:30:00,15.77,15.79,15.77,15.79,19800.0,15.77,15.79,15.77,15.79,19800.0
2013-07-22 12:40:00,15.78,15.8,15.78,15.8,8900.0,15.78,15.8,15.78,15.8,8900.0
2013-07-22 12:50:00,15.8,15.8,15.78,15.78,11200.0,15.8,15.8,15.78,15.78,11200.0
2013-07-22 13:00:00,15.78,15.8,15.77,15.78,11400.0,15.78,15.8,15.77,15.78,11400.0
2013-07-22 13:10:00,15.77,15.78,15.76,15.76,28200.0,15.77,15.78,15.76,15.76,28200.0
2013-07-22 13:20:00,15.77,15.77,15.75,15.75,25400.0,15.77,15.77,15.75,15.75,25400.0
2013-07-22 13:30:00,15.75,15.75,15.74,15.74,15700.0,15.75,15.75,15.74,15.74,15700.0
2013-07-22 13:40:00,15.74,15.74,15.73,15.74,15700.0,15.74,15.74,15.73,15.74,15700.0
2013-07-22 13:50:00,15.74,15.76,15.74,15.76,29200.0,15.74,15.76,15.74,15.76,29200.0
2013-07-22 14:00:00,15.75,15.78,15.75,15.76,64800.0,15.75,15.78,15.75,15.76,64800.0
2013-07-22 14:10:00,15.76,15.77,15.75,15.76,16000.0,15.76,15.77,15.75,15.76,16000.0
2013-07-22 14:20:00,15.75,15.75,15.74,15.74,3000.0,15.75,15.75,15.74,15.74,3000.0
2013-07-22 14:30:00,15.75,15.75,15.71,15.71,20000.0,15.75,15.75,15.71,15.71,20000.0
2013-07-22 14:40:00,15.72,15.75,15.71,15.75,19600.0,15.72,15.75,15.71,15.75,19600.0
2013-07-22 14:50:00,15.74,15.75,15.73,15.75,7900.0,15.74,15.75,15.73,15.75,7900.0
2013-07-22 15:00:00,15.75,15.75,15.73,15.73,13400.0,15.75,15.75,15.73,15.73,13400.0
2013-07-22 15:10:00,15.73,15.73,15.7,15.7,21900.0,15.73,15.73,15.7,15.7,21900.0
2013-07-22 15:20:00,15.7,15.71,15.68,15.68,29400.0,15.7,15.71,15.68,15.68,29400.0
2013-07-22 15:30:00,15.68,15.7,15.65,15.65,98100.0,15.68,15.7,15.65,15.65,98100.0
2013-07-22 15:40:00,15.65,15.68,15.65,15.65,73800.0,15.65,15.68,15.65,15.65,73800.0
2013-07-22 15:50:00,15.65,15.66,15.64,15.65,185700.0,15.65,15.66,15.64,15.65,185700.0
2013-07-23 09:30:00,15.73,15.73,15.64,15.68,66100.0,15.73,15.73,15.64,15.68,66100.0
2013-07-23 09:40:00,15.7,15.79,15.68,15.79,26100.0,15.7,15.79,15.68,15.79,26100.0
2013-07-23 09:50:00,15.79,15.8,15.75,15.76,36300.0,15.79,15.8,15.75,15.76,36300.0
2013-07-23 10:00:00,15.77,15.81,15.69,15.7,43400.0,15.77,15.81,15.69,15.7,43400.0
2013-07-23 10:10:00,15.7,15.71,15.66,15.68,45500.0,15.7,15.71,15.66,15.68,45500.0
2013-07-23 10:20:00,15.68,15.69,15.61,15.63,21300.0,15.68,15.69,15.61,15.63,21300.0
2013-07-23 10:30:00,15.63,15.64,15.62,15.62,16000.0,15.63,15.64,15.62,15.62,16000.0
2013-07-23 10:40:00,15.62,15.64,15.61,15.63,15700.0,15.62,15.64,15.61,15.63,15700.0
2013-07-23 10:50:00,15.63,15.67,15.61,15.67,20300.0,15.63,15.67,15.61,15.67,20300.0
2013-07-23 11:00:00,15.66,15.66,15.64,15.64,12500.0,15.66,15.66,15.64,15.64,12500.0
2013-07-23 11:10:00,15.64,15.64,15.63,15.64,15700.0,15.64,15.64,15.63,15.64,15700.0
2013-07-23 11:20:00,15.64,15.71,15.64,15.71,23400.0,15.64,15.71,15.64,15.71,23400.0
2013-07-23 11:30:00,15.71,15.72,15.71,15.72,28000.0,15.71,15.72,15.71,15.72,28000.0
2013-07-23 11:40:00,15.72,15.72,15.71,15.72,12400.0,15.72,15.72,15.71,15.72,12400.0
2013-07-23 11:50:00,15.72,15.72,15.71,15.71,5500.0,15.72,15.72,15.71,15.71,5500.0
2013-07-23 12:00:00,15.72,15.72,15.66,15.68,30900.0,15.72,15.72,15.66,15.68,30900.0
2013-07-23 12:10:00,15.68,15.69,15.67,15.68,7200.0,15.68,15.69,15.67,15.68,7200.0
2013-07-23 12:20:00,15.69,15.7,15.69,15.7,7400.0,15.69,15.7,15.69,15.7,7400.0
2013-07-23 12:30:00,15.7,15.7,15.68,15.68,7100.0,15.7,15.7,15.68,15.68,7100.0
2013-07-23 12:40:00,15.69,15.69,15.67,15.67,13500.0,15.69,15.69,15.67,15.67,13500.0
2013-07-23 12:50:00,15.68,15.69,15.67,15.68,20600.0,15.68,15.69,15.67,15.68,20600.0
2013-07-23 13:00:00,15.68,15.69,15.66,15.68,33800.0,15.68,15.69,15.66,15.68,33800.0
2013-07-23 13:10:00,15.68,15.68,15.67,15.68,3000.0,15.68,15.68,15.67,15.68,3000.0
2013-07-23 13:20:00,15.68,15.68,15.66,15.68,24500.0,15.68,15.68,15.66,15.68,24500.0
2013-07-23 13:30:00,15.67,15.68,15.64,15.65,40000.0,15.67,15.68,15.64,15.65,40000.0
2013-07-23 13:40:00,15.65,15.65,15.63,15.63,8700.0,15.65,15.65,15.63,15.63,8700.0
2013-07-23 13:50:00,15.63,15.63,15.58,15.6,90400.0,15.63,15.63,15.58,15.6,90400.0
2013-07-23 14:00:00,15.61,15.61,15.57,15.57,44600.0,15.61,15.61,15.57,15.57,44600.0
2013-07-23 14:10:00,15.58,15.58,15.54,15.55,55200.0,15.58,15.58,15.54,15.55,55200.0
2013-07-23 14:20:00,15.55,15.56,15.5,15.5,109400.0,15.55,15.56,15.5,15.5,109400.0
2013-07-23 14:30:00,15.51,15.53,15.51,15.53,79200.0,15.51,15.53,15.51,15.53,79200.0
2013-07-23 14:40:00,15.53,15.55,15.52,15.54,82800.0,15.53,15.55,15.52,15.54,82800.0
2013-07-23 14:50:00,15.55,15.61,15.54,15.61,121200.0,15.55,15.61,15.54,15.61,121200.0
2013-07-23 15:00:00,15.61,15.61,15.59,15.59,72100.0,15.61,15.61,15.59,15.59,72100.0
2013-07-23 15:10:00,15.6,15.6,15.59,15.6,18900.0,15.6,15.6,15.59,15.6,18900.0
2013-07-23 15:20:00,15.6,15.6,15.56,15.58,70000.0,15.6,15.6,15.56,15.58,70000.0
2013-07-23 15:30:00,15.58,15.62,15.55,15.55,142700.0,15.58,15.62,15.55,15.55,142700.0
2013-07-23 15:40:00,15.55,15.58,15.52,15.52,94100.0,15.55,15.58,15.52,15.52,94100.0
2013-07-23 15:50:00,15.53,15.58,15.53,15.58,147500.0,15.53,15.58,15.53,15.58,147500.0
2013-07-24 09:30:00,15.61,15.61,15.56,15.6,33100.0,15.61,15.61,15.56,15.6,33100.0
2013-07-24 09:40:00,15.59,15.6,15.57,15.59,34100.0,15.59,15.6,15.57,15.59,34100.0
2013-07-24 09:50:00,15.59,15.6,15.55,15.55,59900.0,15.59,15.6,15.55,15.55,59900.0
2013-07-24 10:00:00,15.55,15.56,15.5,15.51,64100.0,15.55,15.56,15.5,15.51,64100.0
2013-07-24 10:10:00,15.51,15.51,15.44,15.48,102200.0,15.51,15.51,15.44,15.48,102200.0
2013-07-24 10:20:00,15.49,15.5,15.45,15.49,111500.0,15.49,15.5,15.45,15.49,111500.0
2013-07-24 10:30:00,15.49,15.5,15.48,15.5,60300.0,15.49,15.5,15.48,15.5,60300.0
2013-07-24 10:40:00,15.5,15.51,15.49,15.49,83000.0,15.5,15.51,15.49,15.49,83000.0
2013-07-24 10:50:00,15.5,15.51,15.5,15.5,71300.0,15.5,15.51,15.5,15.5,71300.0
2013-07-24 11:00:00,15.5,15.51,15.5,15.5,33400.0,15.5,15.51,15.5,15.5,33400.0
2013-07-24 11:10:00,15.5,15.54,15.5,15.54,114200.0,15.5,15.54,15.5,15.54,114200.0
2013-07-24 11:20:00,15.54,15.56,15.54,15.56,85400.0,15.54,15.56,15.54,15.56,85400.0
2013-07-24 11:30:00,15.56,15.58,15.56,15.57,27200.0,15.56,15.58,15.56,15.57,27200.0
2013-07-24 11:40:00,15.57,15.58,15.55,15.55,41300.0,15.57,15.58,15.55,15.55,41300.0
2013-07-24 11:50:00,15.55,15.56,15.49,15.5,46700.0,15.55,15.56,15.49,15.5,46700.0
2013-07-24 12:00:00,15.5,15.54,15.5,15.52,123100.0,15.5,15.54,15.5,15.52,123100.0
2013-07-24 12:10:00,15.52,15.53,15.49,15.5,18500.0,15.52,15.53,15.49,15.5,18500.0
2013-07-24 12:20:00,15.49,15.51,15.49,15.5,31900.0,15.49,15.51,15.49,15.5,31900.0
2013-07-24 12:30:00,15.5,15.52,15.49,15.52,162900.0,15.5,15.52,15.49,15.52,162900.0
2013-07-24 12:40:00,15.52,15.58,15.52,15.57,114000.0,15.52,15.58,15.52,15.57,114000.0
2013-07-24 12:50:00,15.56,15.57,15.55,15.55,29700.0,15.56,15.57,15.55,15.55,29700.0
2013-07-24 13:00:00,15.54,15.55,15.52,15.53,10700.0,15.54,15.55,15.52,15.53,10700.0
2013-07-24 13:10:00,15.53,15.53,15.51,15.51,8800.0,15.53,15.53,15.51,15.51,8800.0
2013-07-24 13:20:00,15.52,15.52,15.5,15.5,22800.0,15.52,15.52,15.5,15.5,22800.0
2013-07-24 13:30:00,15.5,15.51,15.48,15.48,16700.0,15.5,15.51,15.48,15.48,16700.0
2013-07-24 13:40:00,15.48,15.49,15.45,15.49,30500.0,15.48,15.49,15.45,15.49,30500.0
2013-07-24 13:50:00,15.5,15.5,15.48,15.5,18400.0,15.5,15.5,15.48,15.5,18400.0
2013-07-24 14:00:00,15.5,15.52,15.49,15.52,70600.0,15.5,15.52,15.49,15.52,70600.0
2013-07-24 14:10:00,15.51,15.52,15.5,15.5,62700.0,15.51,15.52,15.5,15.5,62700.0
2013-07-24 14:20:00,15.5,15.52,15.49,15.5,67400.0,15.5,15.52,15.49,15.5,67400.0
2013-07-24 14:30:00,15.5,15.5,15.4,15.45,163600.0,15.5,15.5,15.4,15.45,163600.0
2013-07-24 14:40:00,15.45,15.45,15.43,15.45,25100.0,15.45,15.45,15.43,15.45,25100.0
2013-07-24 14:50:00,15.45,15.47,15.43,15.46,159900.0,15.45,15.47,15.43,15.46,159900.0
2013-07-24 15:00:00,15.46,15.47,15.44,15.46,65400.0,15.46,15.47,15.44,15.46,65400.0
2013-07-24 15:10:00,15.46,15.46,15.36,15.39,191900.0,15.46,15.46,15.36,15.39,191900.0
2013-07-24 15:20:00,15.39,15.45,15.39,15.44,42800.0,15.39,15.45,15.39,15.44,42800.0
2013-07-24 15:30:00,15.45,15.47,15.4,15.47,109900.0,15.45,15.47,15.4,15.47,109900.0
2013-07-24 15:40:00,15.47,15.49,15.36,15.36,268300.0,15.47,15.49,15.36,15.36,268300.0
2013-07-24 15:50:00,15.36,15.42,15.26,15.41,393900.0,15.36,15.42,15.26,15.41,393900.0
2013-07-25 09:30:00,15.46,15.46,15.22,15.4,254800.0,15.46,15.46,15.22,15.4,254800.0
2013-07-25 09:40:00,15.39,15.4,15.3,15.33,287900.0,15.39,15.4,15.3,15.33,287900.0
2013-07-25 09:50:00,15.32,15.33,15.14,15.15,641200.0,15.32,15.33,15.14,15.15,641200.0
2013-07-25 10:00:00,15.15,15.17,15.0,15.0,462400.0,15.15,15.17,15.0,15.0,462400.0
2013-07-25 10:10:00,15.01,15.02,14.86,14.9,575700.0,15.01,15.02,14.86,14.9,575700.0
2013-07-25 10:20:00,14.9,14.91,14.81,14.82,371000.0,14.9,14.91,14.81,14.82,371000.0
2013-07-25 10:30:00,14.82,14.84,14.72,14.74,273400.0,14.82,14.84,14.72,14.74,273400.0
2013-07-25 10:40:00,14.73,14.81,14.73,14.8,127100.0,14.73,14.81,14.73,14.8,127100.0
2013-07-25 10:50:00,14.79,14.8,14.76,14.79,149600.0,14.79,14.8,14.76,14.79,149600.0
2013-07-25 11:00:00,14.79,14.8,14.78,14.78,202600.0,14.79,14.8,14.78,14.78,202600.0
2013-07-25 11:10:00,14.79,14.9,14.78,14.83,168800.0,14.79,14.9,14.78,14.83,168800.0
2013-07-25 11:20:00,14.83,14.86,14.81,14.82,193400.0,14.83,14.86,14.81,14.82,193400.0
2013-07-25 11:30:00,14.82,14.86,14.81,14.84,297400.0,14.82,14.86,14.81,14.84,297400.0
2013-07-25 11:40:00,14.85,14.85,14.84,14.85,45800.0,14.85,14.85,14.84,14.85,45800.0
2013-07-25 11:50:00,14.84,14.85,14.82,14.84,110400.0,14.84,14.85,14.82,14.84,110400.0
2013-07-25 12:00:00,14.84,14.84,14.76,14.79,171400.0,14.84,14.84,14.76,14.79,171400.0
2013-07-25 12:10:00,14.8,14.8,14.79,14.79,119100.0,14.8,14.8,14.79,14.79,119100.0
2013-07-25 12:20:00,14.8,14.8,14.75,14.77,64100.0,14.8,14.8,14.75,14.77,64100.0
2013-07-25 12:30:00,14.76,14.79,14.75,14.79,63500.0,14.76,14.79,14.75,14.79,63500.0
2013-07-25 12:40:00,14.79,14.79,14.77,14.78,47900.0,14.79,14.79,14.77,14.78,47900.0
2013-07-25 12:50:00,14.77,14.8,14.76,14.8,105400.0,14.77,14.8,14.76,14.8,105400.0
2013-07-25 13:00:00,14.79,14.81,14.79,14.81,16600.0,14.79,14.81,14.79,14.81,16600.0
2013-07-25 13:10:00,14.8,14.82,14.79,14.82,48400.0,14.8,14.82,14.79,14.82,48400.0
2013-07-25 13:20:00,14.82,14.9,14.82,14.9,35700.0,14.82,14.9,14.82,14.9,35700.0
2013-07-25 13:30:00,14.91,14.94,14.9,14.92,123100.0,14.91,14.94,14.9,14.92,123100.0
2013-07-25 13:40:00,14.92,14.92,14.9,14.9,65200.0,14.92,14.92,14.9,14.9,65200.0
2013-07-25 13:50:00,14.91,14.91,14.9,14.91,19600.0,14.91,14.91,14.9,14.91,19600.0
2013-07-25 14:00:00,14.9,14.93,14.9,14.92,149600.0,14.9,14.93,14.9,14.92,149600.0
2013-07-25 14:10:00,14.91,14.92,14.9,14.91,47400.0,14.91,14.92,14.9,14.91,47400.0
2013-07-25 14:20:00,14.92,14.93,14.91,14.93,36800.0,14.92,14.93,14.91,14.93,36800.0
2013-07-25 14:30:00,14.93,14.93,14.92,14.93,22000.0,14.93,14.93,14.92,14.93,22000.0
2013-07-25 14:40:00,14.92,14.93,14.91,14.92,100200.0,14.92,14.93,14.91,14.92,100200.0
2013-07-25 14:50:00,14.91,14.92,14.79,14.81,154300.0,14.91,14.92,14.79,14.81,154300.0
2013-07-25 15:00:00,14.81,14.83,14.79,14.83,83300.0,14.81,14.83,14.79,14.83,83300.0
2013-07-25 15:10:00,14.83,14.88,14.82,14.86,127200.0,14.83,14.88,14.82,14.86,127200.0
2013-07-25 15:20:00,14.85,14.89,14.85,14.89,151600.0,14.85,14.89,14.85,14.89,151600.0
2013-07-25 15:30:00,14.89,14.89,14.85,14.85,122800.0,14.89,14.89,14.85,14.85,122800.0
2013-07-25 15:40:00,14.86,14.86,14.85,14.86,133600.0,14.86,14.86,14.85,14.86,133600.0
2013-07-25 15:50:00,14.85,14.88,14.85,14.88,274200.0,14.85,14.88,14.85,14.88,274200.0
2013-07-26 09:30:00,15.36,15.36,14.69,14.75,105200.0,15.36,15.36,14.69,14.75,105200.0
2013-07-26 09:40:00,14.73,14.75,14.7,14.75,204000.0,14.73,14.75,14.7,14.75,204000.0
2013-07-26 09:50:00,14.75,14.81,14.73,14.8,115100.0,14.75,14.81,14.73,14.8,115100.0
2013-07-26 10:00:00,14.79,14.81,14.7,14.7,94600.0,14.79,14.81,14.7,14.7,94600.0
2013-07-26 10:10:00,14.7,14.71,14.68,14.7,108000.0,14.7,14.71,14.68,14.7,108000.0
2013-07-26 10:20:00,14.7,14.7,14.65,14.65,56500.0,14.7,14.7,14.65,14.65,56500.0
2013-07-26 10:30:00,14.65,14.7,14.65,14.68,113000.0,14.65,14.7,14.65,14.68,113000.0
2013-07-26 10:40:00,14.68,14.68,14.59,14.59,65000.0,14.68,14.68,14.59,14.59,65000.0
2013-07-26 10:50:00,14.59,14.62,14.59,14.61,66700.0,14.59,14.62,14.59,14.61,66700.0
2013-07-26 11:00:00,14.61,14.65,14.6,14.61,88100.0,14.61,14.65,14.6,14.61,88100.0
2013-07-26 11:10:00,14.61,14.61,14.6,14.6,31300.0,14.61,14.61,14.6,14.6,31300.0
2013-07-26 11:20:00,14.6,14.61,14.57,14.58,74800.0,14.6,14.61,14.57,14.58,74800.0
2013-07-26 11:30:00,14.58,14.58,14.56,14.58,66800.0,14.58,14.58,14.56,14.58,66800.0
2013-07-26 11:40:00,14.58,14.58,14.57,14.58,44200.0,14.58,14.58,14.57,14.58,44200.0
2013-07-26 11:50:00,14.57,14.58,14.57,14.58,29100.0,14.57,14.58,14.57,14.58,29100.0
2013-07-26 12:00:00,14.58,14.58,14.44,14.45,352500.0,14.58,14.58,14.44,14.45,352500.0
2013-07-26 12:10:00,14.45,14.47,14.43,14.47,93400.0,14.45,14.47,14.43,14.47,93400.0
2013-07-26 12:20:00,14.47,14.5,14.42,14.47,236600.0,14.47,14.5,14.42,14.47,236600.0
2013-07-26 12:30:00,14.48,14.51,14.46,14.51,48000.0,14.48,14.51,14.46,14.51,48000.0
2013-07-26 12:40:00,14.5,14.51,14.46,14.46,116800.0,14.5,14.51,14.46,14.46,116800.0
2013-07-26 12:50:00,14.46,14.46,14.45,14.45,12900.0,14.46,14.46,14.45,14.45,12900.0
2013-07-26 13:00:00,14.46,14.46,14.45,14.45,31500.0,14.46,14.46,14.45,14.45,31500.0
2013-07-26 13:10:00,14.46,14.46,14.4,14.42,98500.0,14.46,14.46,14.4,14.42,98500.0
2013-07-26 13:20:00,14.42,14.43,14.39,14.43,136700.0,14.42,14.43,14.39,14.43,136700.0
2013-07-26 13:30:00,14.43,14.43,14.4,14.4,28200.0,14.43,14.43,14.4,14.4,28200.0
2013-07-26 13:40:00,14.4,14.43,14.4,14.43,26900.0,14.4,14.43,14.4,14.43,26900.0
2013-07-26 13:50:00,14.43,14.43,14.42,14.43,156100.0,14.43,14.43,14.42,14.43,156100.0
2013-07-26 14:00:00,14.43,14.43,14.42,14.43,28800.0,14.43,14.43,14.42,14.43,28800.0
2013-07-26 14:10:00,14.43,14.43,14.4,14.4,92700.0,14.43,14.43,14.4,14.4,92700.0
2013-07-26 14:20:00,14.4,14.42,14.39,14.41,156000.0,14.4,14.42,14.39,14.41,156000.0
2013-07-26 14:30:00,14.42,14.42,14.41,14.42,35200.0,14.42,14.42,14.41,14.42,35200.0
2013-07-26 14:40:00,14.42,14.48,14.42,14.47,87400.0,14.42,14.48,14.42,14.47,87400.0
2013-07-26 14:50:00,14.47,14.48,14.44,14.44,62700.0,14.47,14.48,14.44,14.44,62700.0
2013-07-26 15:00:00,14.44,14.45,14.42,14.43,131500.0,14.44,14.45,14.42,14.43,131500.0
2013-07-26 15:10:00,14.43,14.43,14.42,14.43,46700.0,14.43,14.43,14.42,14.43,46700.0
2013-07-26 15:20:00,14.42,14.45,14.42,14.43,122400.0,14.42,14.45,14.42,14.43,122400.0
2013-07-26 15:30:00,14.43,14.43,14.42,14.42,31000.0,14.43,14.43,14.42,14.42,31000.0
2013-07-26 15:40:00,14.42,14.43,14.39,14.41,227700.0,14.42,14.43,14.39,14.41,227700.0
2013-07-26 15:50:00,14.41,14.48,14.41,14.47,280700.0,14.41,14.48,14.41,14.47,280700.0
2013-07-29 09:30:00,14.41,14.42,14.31,14.32,106000.0,14.41,14.42,14.31,14.32,106000.0
2013-07-29 09:40:00,14.32,14.44,14.31,14.42,68100.0,14.32,14.44,14.31,14.42,68100.0
2013-07-29 09:50:00,14.41,14.44,14.4,14.42,62200.0,14.41,14.44,14.4,14.42,62200.0
2013-07-29 10:00:00,14.41,14.41,14.36,14.37,125200.0,14.41,14.41,14.36,14.37,125200.0
2013-07-29 10:10:00,14.37,14.4,14.35,14.36,82000.0,14.37,14.4,14.35,14.36,82000.0
2013-07-29 10:20:00,14.36,14.4,14.35,14.4,30500.0,14.36,14.4,14.35,14.4,30500.0
2013-07-29 10:30:00,14.4,14.42,14.37,14.38,45900.0,14.4,14.42,14.37,14.38,45900.0
2013-07-29 10:40:00,14.38,14.38,14.34,14.36,31800.0,14.38,14.38,14.34,14.36,31800.0
2013-07-29 10:50:00,14.36,14.37,14.34,14.37,41900.0,14.36,14.37,14.34,14.37,41900.0
2013-07-29 11:00:00,14.37,14.37,14.31,14.34,124800.0,14.37,14.37,14.31,14.34,124800.0
2013-07-29 11:10:00,14.34,14.34,14.31,14.32,56000.0,14.34,14.34,14.31,14.32,56000.0
2013-07-29 11:20:00,14.31,14.34,14.31,14.34,57600.0,14.31,14.34,14.31,14.34,57600.0
2013-07-29 11:30:00,14.34,14.36,14.32,14.35,66100.0,14.34,14.36,14.32,14.35,66100.0
2013-07-29 11:40:00,14.35,14.4,14.34,14.39,38700.0,14.35,14.4,14.34,14.39,38700.0
2013-07-29 11:50:00,14.39,14.4,14.38,14.38,15800.0,14.39,14.4,14.38,14.38,15800.0
2013-07-29 12:00:00,14.39,14.43,14.38,14.41,63500.0,14.39,14.43,14.38,14.41,63500.0
2013-07-29 12:10:00,14.41,14.41,14.39,14.4,38300.0,14.41,14.41,14.39,14.4,38300.0
2013-07-29 12:20:00,14.39,14.45,14.39,14.45,52500.0,14.39,14.45,14.39,14.45,52500.0
2013-07-29 12:30:00,14.44,14.45,14.44,14.45,30500.0,14.44,14.45,14.44,14.45,30500.0
2013-07-29 12:40:00,14.45,14.48,14.44,14.48,32100.0,14.45,14.48,14.44,14.48,32100.0
2013-07-29 12:50:00,14.48,14.48,14.42,14.43,64300.0,14.48,14.48,14.42,14.43,64300.0
2013-07-29 13:00:00,14.43,14.45,14.42,14.45,25700.0,14.43,14.45,14.42,14.45,25700.0
2013-07-29 13:10:00,14.44,14.45,14.43,14.44,28600.0,14.44,14.45,14.43,14.44,28600.0
2013-07-29 13:20:00,14.44,14.44,14.39,14.39,28900.0,14.44,14.44,14.39,14.39,28900.0
2013-07-29 13:30:00,14.4,14.4,14.38,14.39,26200.0,14.4,14.4,14.38,14.39,26200.0
2013-07-29 13:40:00,14.39,14.39,14.36,14.38,39200.0,14.39,14.39,14.36,14.38,39200.0
2013-07-29 13:50:00,14.38,14.41,14.37,14.4,35300.0,14.38,14.41,14.37,14.4,35300.0
2013-07-29 14:00:00,14.41,14.41,14.37,14.38,75700.0,14.41,14.41,14.37,14.38,75700.0
2013-07-29 14:10:00,14.37,14.4,14.37,14.4,27800.0,14.37,14.4,14.37,14.4,27800.0
2013-07-29 14:20:00,14.4,14.4,14.39,14.39,13000.0,14.4,14.4,14.39,14.39,13000.0
2013-07-29 14:30:00,14.39,14.4,14.37,14.37,48600.0,14.39,14.4,14.37,14.37,48600.0
2013-07-29 14:40:00,14.38,14.39,14.37,14.39,25800.0,14.38,14.39,14.37,14.39,25800.0
2013-07-29 14:50:00,14.39,14.41,14.38,14.4,23200.0,14.39,14.41,14.38,14.4,23200.0
2013-07-29 15:00:00,14.41,14.41,14.36,14.37,57300.0,14.41,14.41,14.36,14.37,57300.0
2013-07-29 15:10:00,14.36,14.37,14.33,14.33,32300.0,14.36,14.37,14.33,14.33,32300.0
2013-07-29 15:20:00,14.33,14.36,14.33,14.36,24700.0,14.33,14.36,14.33,14.36,24700.0
2013-07-29 15:30:00,14.36,14.36,14.35,14.36,19200.0,14.36,14.36,14.35,14.36,19200.0
2013-07-29 15:40:00,14.36,14.39,14.35,14.38,114400.0,14.36,14.39,14.35,14.38,114400.0
2013-07-29 15:50:00,14.37,14.37,14.33,14.35,163600.0,14.37,14.37,14.33,14.35,163600.0
2013-07-30 09:30:00,14.36,14.36,14.27,14.3,75000.0,14.36,14.36,14.27,14.3,75000.0
2013-07-30 09:40:00,14.3,14.33,14.27,14.27,38100.0,14.3,14.33,14.27,14.27,38100.0
2013-07-30 09:50:00,14.28,14.3,14.25,14.27,25300.0,14.28,14.3,14.25,14.27,25300.0
2013-07-30 10:00:00,14.26,14.28,14.24,14.24,82700.0,14.26,14.28,14.24,14.24,82700.0
2013-07-30 10:10:00,14.24,14.27,14.23,14.27,33700.0,14.24,14.27,14.23,14.27,33700.0
2013-07-30 10:20:00,14.27,14.36,14.26,14.36,159700.0,14.27,14.36,14.26,14.36,159700.0
2013-07-30 10:30:00,14.36,14.36,14.26,14.28,52900.0,14.36,14.36,14.26,14.28,52900.0
2013-07-30 10:40:00,14.28,14.31,14.27,14.28,22000.0,14.28,14.31,14.27,14.28,22000.0
2013-07-30 10:50:00,14.29,14.29,14.24,14.27,35500.0,14.29,14.29,14.24,14.27,35500.0
2013-07-30 11:00:00,14.27,14.3,14.26,14.28,32500.0,14.27,14.3,14.26,14.28,32500.0
2013-07-30 11:10:00,14.28,14.31,14.28,14.31,20200.0,14.28,14.31,14.28,14.31,20200.0
2013-07-30 11:20:00,14.3,14.31,14.27,14.28,99500.0,14.3,14.31,14.27,14.28,99500.0
2013-07-30 11:30:00,14.29,14.29,14.26,14.28,43100.0,14.29,14.29,14.26,14.28,43100.0
2013-07-30 11:40:00,14.28,14.29,14.27,14.28,39400.0,14.28,14.29,14.27,14.28,39400.0
2013-07-30 11:50:00,14.29,14.3,14.28,14.28,289400.0,14.29,14.3,14.28,14.28,289400.0
2013-07-30 12:00:00,14.28,14.29,14.27,14.27,35900.0,14.28,14.29,14.27,14.27,35900.0
2013-07-30 12:10:00,14.27,14.28,14.24,14.25,31700.0,14.27,14.28,14.24,14.25,31700.0
2013-07-30 12:20:00,14.25,14.27,14.24,14.26,58700.0,14.25,14.27,14.24,14.26,58700.0
2013-07-30 12:30:00,14.25,14.27,14.25,14.27,13200.0,14.25,14.27,14.25,14.27,13200.0
2013-07-30 12:40:00,14.26,14.28,14.26,14.28,20500.0,14.26,14.28,14.26,14.28,20500.0
2013-07-30 12:50:00,14.28,14.28,14.25,14.26,43700.0,14.28,14.28,14.25,14.26,43700.0
2013-07-30 13:00:00,14.27,14.29,14.26,14.28,42200.0,14.27,14.29,14.26,14.28,42200.0
2013-07-30 13:10:00,14.29,14.29,14.27,14.27,29600.0,14.29,14.29,14.27,14.27,29600.0
2013-07-30 13:20:00,14.27,14.28,14.21,14.21,75000.0,14.27,14.28,14.21,14.21,75000.0
2013-07-30 13:30:00,14.21,14.21,14.19,14.19,33200.0,14.21,14.21,14.19,14.19,33200.0
2013-07-30 13:40:00,14.19,14.19,14.16,14.17,548800.0,14.19,14.19,14.16,14.17,548800.0
2013-07-30 13:50:00,14.18,14.23,14.17,14.22,51400.0,14.18,14.23,14.17,14.22,51400.0
2013-07-30 14:00:00,14.23,14.25,14.22,14.25,54700.0,14.23,14.25,14.22,14.25,54700.0
2013-07-30 14:10:00,14.25,14.26,14.24,14.26,31100.0,14.25,14.26,14.24,14.26,31100.0
2013-07-30 14:20:00,14.25,14.27,14.25,14.27,37200.0,14.25,14.27,14.25,14.27,37200.0
2013-07-30 14:30:00,14.27,14.28,14.26,14.27,35700.0,14.27,14.28,14.26,14.27,35700.0
2013-07-30 14:40:00,14.28,14.28,14.27,14.28,17100.0,14.28,14.28,14.27,14.28,17100.0
2013-07-30 14:50:00,14.28,14.31,14.27,14.29,687900.0,14.28,14.31,14.27,14.29,687900.0
2013-07-30 15:00:00,14.29,14.3,14.28,14.3,135900.0,14.29,14.3,14.28,14.3,135900.0
2013-07-30 15:10:00,14.3,14.38,14.29,14.37,136000.0,14.3,14.38,14.29,14.37,136000.0
2013-07-30 15:20:00,14.38,14.39,14.36,14.36,99400.0,14.38,14.39,14.36,14.36,99400.0
2013-07-30 15:30:00,14.37,14.43,14.37,14.42,184700.0,14.37,14.43,14.37,14.42,184700.0
2013-07-30 15:40:00,14.42,14.46,14.41,14.45,252100.0,14.42,14.46,14.41,14.45,252100.0
2013-07-30 15:50:00,14.44,14.49,14.42,14.45,514500.0,14.44,14.49,14.42,14.45,514500.0
2013-07-31 09:30:00,14.5,14.62,14.5,14.61,115300.0,14.5,14.62,14.5,14.61,115300.0
2013-07-31 09:40:00,14.6,14.6,14.56,14.57,45600.0,14.6,14.6,14.56,14.57,45600.0
2013-07-31 09:50:00,14.57,14.57,14.54,14.56,119600.0,14.57,14.57,14.54,14.56,119600.0
2013-07-31 10:00:00,14.56,14.56,14.5,14.5,37700.0,14.56,14.56,14.5,14.5,37700.0
2013-07-31 10:10:00,14.5,14.52,14.5,14.52,31300.0,14.5,14.52,14.5,14.52,31300.0
2013-07-31 10:20:00,14.51,14.52,14.5,14.5,48600.0,14.51,14.52,14.5,14.5,48600.0
2013-07-31 10:30:00,14.5,14.51,14.49,14.5,75200.0,14.5,14.51,14.49,14.5,75200.0
2013-07-31 10:40:00,14.5,14.54,14.5,14.54,27300.0,14.5,14.54,14.5,14.54,27300.0
2013-07-31 10:50:00,14.53,14.54,14.53,14.54,7400.0,14.53,14.54,14.53,14.54,7400.0
2013-07-31 11:00:00,14.54,14.55,14.52,14.54,59400.0,14.54,14.55,14.52,14.54,59400.0
2013-07-31 11:10:00,14.55,14.56,14.54,14.56,29900.0,14.55,14.56,14.54,14.56,29900.0
2013-07-31 11:20:00,14.57,14.58,14.55,14.55,167500.0,14.57,14.58,14.55,14.55,167500.0
2013-07-31 11:30:00,14.55,14.57,14.54,14.55,118400.0,14.55,14.57,14.54,14.55,118400.0
2013-07-31 11:40:00,14.55,14.56,14.54,14.54,87500.0,14.55,14.56,14.54,14.54,87500.0
2013-07-31 11:50:00,14.54,14.57,14.54,14.56,159200.0,14.54,14.57,14.54,14.56,159200.0
2013-07-31 12:00:00,14.56,14.57,14.55,14.57,18900.0,14.56,14.57,14.55,14.57,18900.0
2013-07-31 12:10:00,14.57,14.59,14.57,14.58,84800.0,14.57,14.59,14.57,14.58,84800.0
2013-07-31 12:20:00,14.58,14.58,14.56,14.57,65000.0,14.58,14.58,14.56,14.57,65000.0
2013-07-31 12:30:00,14.57,14.59,14.56,14.58,96300.0,14.57,14.59,14.56,14.58,96300.0
2013-07-31 12:40:00,14.58,14.59,14.56,14.57,70100.0,14.58,14.59,14.56,14.57,70100.0
2013-07-31 12:50:00,14.58,14.59,14.57,14.59,44600.0,14.58,14.59,14.57,14.59,44600.0
2013-07-31 13:00:00,14.58,14.58,14.54,14.56,73600.0,14.58,14.58,14.54,14.56,73600.0
2013-07-31 13:10:00,14.56,14.56,14.54,14.56,28800.0,14.56,14.56,14.54,14.56,28800.0
2013-07-31 13:20:00,14.56,14.57,14.55,14.56,28000.0,14.56,14.57,14.55,14.56,28000.0
2013-07-31 13:30:00,14.57,14.6,14.56,14.6,39300.0,14.57,14.6,14.56,14.6,39300.0
2013-07-31 13:40:00,14.59,14.62,14.59,14.59,75900.0,14.59,14.62,14.59,14.59,75900.0
2013-07-31 13:50:00,14.59,14.6,14.58,14.59,33200.0,14.59,14.6,14.58,14.59,33200.0
2013-07-31 14:00:00,14.6,14.63,14.58,14.59,100000.0,14.6,14.63,14.58,14.59,100000.0
2013-07-31 14:10:00,14.6,14.62,14.56,14.58,55300.0,14.6,14.62,14.56,14.58,55300.0
2013-07-31 14:20:00,14.59,14.63,14.59,14.62,22900.0,14.59,14.63,14.59,14.62,22900.0
2013-07-31 14:30:00,14.62,14.67,14.62,14.67,61800.0,14.62,14.67,14.62,14.67,61800.0
2013-07-31 14:40:00,14.67,14.69,14.66,14.69,37900.0,14.67,14.69,14.66,14.69,37900.0
2013-07-31 14:50:00,14.69,14.71,14.68,14.7,44900.0,14.69,14.71,14.68,14.7,44900.0
2013-07-31 15:00:00,14.7,14.7,14.65,14.66,215400.0,14.7,14.7,14.65,14.66,215400.0
2013-07-31 15:10:00,14.65,14.66,14.63,14.66,67700.0,14.65,14.66,14.63,14.66,67700.0
2013-07-31 15:20:00,14.65,14.68,14.64,14.66,153200.0,14.65,14.68,14.64,14.66,153200.0
2013-07-31 15:30:00,14.65,14.66,14.63,14.66,56600.0,14.65,14.66,14.63,14.66,56600.0
2013-07-31 15:40:00,14.66,14.66,14.6,14.6,134900.0,14.66,14.66,14.6,14.6,134900.0
2013-07-31 15:50:00,14.59,14.62,14.57,14.59,197400.0,14.59,14.62,14.57,14.59,197400.0
2013-08-01 09:30:00,14.69,14.83,14.65,14.79,181700.0,14.69,14.83,14.65,14.79,181700.0
2013-08-01 09:40:00,14.8,14.89,14.8,14.88,107700.0,14.8,14.89,14.8,14.88,107700.0
2013-08-01 09:50:00,14.88,14.91,14.87,14.9,102300.0,14.88,14.91,14.87,14.9,102300.0
2013-08-01 10:00:00,14.91,14.93,14.88,14.92,217600.0,14.91,14.93,14.88,14.92,217600.0
2013-08-01 10:10:00,14.92,14.93,14.87,14.89,286000.0,14.92,14.93,14.87,14.89,286000.0
2013-08-01 10:20:00,14.9,14.95,14.9,14.93,202000.0,14.9,14.95,14.9,14.93,202000.0
2013-08-01 10:30:00,14.93,14.97,14.92,14.96,219200.0,14.93,14.97,14.92,14.96,219200.0
2013-08-01 10:40:00,14.96,15.01,14.95,15.01,123400.0,14.96,15.01,14.95,15.01,123400.0
2013-08-01 10:50:00,15.0,15.02,14.98,15.01,248200.0,15.0,15.02,14.98,15.01,248200.0
2013-08-01 11:00:00,15.02,15.06,15.0,15.03,313400.0,15.02,15.06,15.0,15.03,313400.0
2013-08-01 11:10:00,15.03,15.04,15.01,15.03,173000.0,15.03,15.04,15.01,15.03,173000.0
2013-08-01 11:20:00,15.03,15.05,15.02,15.04,71400.0,15.03,15.05,15.02,15.04,71400.0
2013-08-01 11:30:00,15.04,15.04,15.02,15.04,62900.0,15.04,15.04,15.02,15.04,62900.0
2013-08-01 11:40:00,15.04,15.04,15.0,15.01,81600.0,15.04,15.04,15.0,15.01,81600.0
2013-08-01 11:50:00,15.02,15.03,14.98,15.0,103300.0,15.02,15.03,14.98,15.0,103300.0
2013-08-01 12:00:00,15.0,15.01,14.96,14.97,66900.0,15.0,15.01,14.96,14.97,66900.0
2013-08-01 12:10:00,14.96,14.98,14.95,14.96,85400.0,14.96,14.98,14.95,14.96,85400.0
2013-08-01 12:20:00,14.96,14.96,14.9,14.91,74100.0,14.96,14.96,14.9,14.91,74100.0
2013-08-01 12:30:00,14.92,14.93,14.9,14.9,70800.0,14.92,14.93,14.9,14.9,70800.0
2013-08-01 12:40:00,14.91,14.91,14.86,14.87,93200.0,14.91,14.91,14.86,14.87,93200.0
2013-08-01 12:50:00,14.87,14.88,14.85,14.87,67600.0,14.87,14.88,14.85,14.87,67600.0
2013-08-01 13:00:00,14.87,14.88,14.83,14.84,56500.0,14.87,14.88,14.83,14.84,56500.0
2013-08-01 13:10:00,14.84,14.87,14.83,14.86,55500.0,14.84,14.87,14.83,14.86,55500.0
2013-08-01 13:20:00,14.86,14.9,14.86,14.9,51100.0,14.86,14.9,14.86,14.9,51100.0
2013-08-01 13:30:00,14.9,14.9,14.84,14.85,60400.0,14.9,14.9,14.84,14.85,60400.0
2013-08-01 13:40:00,14.85,14.87,14.84,14.85,41000.0,14.85,14.87,14.84,14.85,41000.0
2013-08-01 13:50:00,14.86,14.89,14.84,14.89,93800.0,14.86,14.89,14.84,14.89,93800.0
2013-08-01 14:00:00,14.89,14.9,14.88,14.88,46500.0,14.89,14.9,14.88,14.88,46500.0
2013-08-01 14:10:00,14.89,14.9,14.88,14.88,41900.0,14.89,14.9,14.88,14.88,41900.0
2013-08-01 14:20:00,14.89,14.92,14.88,14.92,62900.0,14.89,14.92,14.88,14.92,62900.0
2013-08-01 14:30:00,14.92,14.97,14.92,14.96,69600.0,14.92,14.97,14.92,14.96,69600.0
2013-08-01 14:40:00,14.97,14.99,14.97,14.98,57400.0,14.97,14.99,14.97,14.98,57400.0
2013-08-01 14:50:00,14.98,14.98,14.94,14.97,70500.0,14.98,14.98,14.94,14.97,70500.0
2013-08-01 15:00:00,14.96,14.97,14.95,14.97,55600.0,14.96,14.97,14.95,14.97,55600.0
2013-08-01 15:10:00,14.97,14.97,14.93,14.95,69700.0,14.97,14.97,14.93,14.95,69700.0
2013-08-01 15:20:00,14.95,14.97,14.93,14.97,71300.0,14.95,14.97,14.93,14.97,71300.0
2013-08-01 15:30:00,14.97,15.01,14.93,15.01,136500.0,14.97,15.01,14.93,15.01,136500.0
2013-08-01 15:40:00,15.0,15.01,14.97,15.01,131400.0,15.0,15.01,14.97,15.01,131400.0
2013-08-01 15:50:00,15.01,15.02,14.95,14.97,199300.0,15.01,15.02,14.95,14.97,199300.0
2013-08-02 09:30:00,15.0,15.0,14.84,14.88,90100.0,15.0,15.0,14.84,14.88,90100.0
2013-08-02 09:40:00,14.87,14.87,14.84,14.87,21500.0,14.87,14.87,14.84,14.87,21500.0
2013-08-02 09:50:00,14.87,14.88,14.86,14.86,52300.0,14.87,14.88,14.86,14.86,52300.0
2013-08-02 10:00:00,14.86,14.88,14.86,14.87,22700.0,14.86,14.88,14.86,14.87,22700.0
2013-08-02 10:10:00,14.86,14.9,14.86,14.9,20800.0,14.86,14.9,14.86,14.9,20800.0
2013-08-02 10:20:00,14.89,14.92,14.89,14.92,32600.0,14.89,14.92,14.89,14.92,32600.0
2013-08-02 10:30:00,14.92,14.92,14.9,14.9,28800.0,14.92,14.92,14.9,14.9,28800.0
2013-08-02 10:40:00,14.9,14.91,14.88,14.9,41400.0,14.9,14.91,14.88,14.9,41400.0
2013-08-02 10:50:00,14.89,14.91,14.89,14.9,82500.0,14.89,14.91,14.89,14.9,82500.0
2013-08-02 11:00:00,14.91,14.91,14.89,14.89,13900.0,14.91,14.91,14.89,14.89,13900.0
2013-08-02 11:10:00,14.9,14.93,14.89,14.93,46900.0,14.9,14.93,14.89,14.93,46900.0
2013-08-02 11:20:00,14.92,14.93,14.9,14.92,28000.0,14.92,14.93,14.9,14.92,28000.0
2013-08-02 11:30:00,14.93,14.94,14.92,14.92,22100.0,14.93,14.94,14.92,14.92,22100.0
2013-08-02 11:40:00,14.93,14.93,14.89,14.89,26000.0,14.93,14.93,14.89,14.89,26000.0
2013-08-02 11:50:00,14.89,14.89,14.87,14.88,22900.0,14.89,14.89,14.87,14.88,22900.0
2013-08-02 12:00:00,14.89,14.91,14.88,14.91,27800.0,14.89,14.91,14.88,14.91,27800.0
2013-08-02 12:10:00,14.9,14.91,14.89,14.89,19800.0,14.9,14.91,14.89,14.89,19800.0
2013-08-02 12:20:00,14.9,14.9,14.88,14.88,16500.0,14.9,14.9,14.88,14.88,16500.0
2013-08-02 12:30:00,14.88,14.92,14.88,14.91,29100.0,14.88,14.92,14.88,14.91,29100.0
2013-08-02 12:40:00,14.9,14.9,14.84,14.86,72800.0,14.9,14.9,14.84,14.86,72800.0
2013-08-02 12:50:00,14.86,14.87,14.83,14.84,23400.0,14.86,14.87,14.83,14.84,23400.0
2013-08-02 13:00:00,14.84,14.84,14.81,14.83,70300.0,14.84,14.84,14.81,14.83,70300.0
2013-08-02 13:10:00,14.83,14.87,14.83,14.87,32300.0,14.83,14.87,14.83,14.87,32300.0
2013-08-02 13:20:00,14.87,14.89,14.85,14.89,36800.0,14.87,14.89,14.85,14.89,36800.0
2013-08-02 13:30:00,14.88,14.91,14.87,14.88,41200.0,14.88,14.91,14.87,14.88,41200.0
2013-08-02 13:40:00,14.89,14.9,14.87,14.89,40700.0,14.89,14.9,14.87,14.89,40700.0
2013-08-02 13:50:00,14.89,14.9,14.88,14.88,51900.0,14.89,14.9,14.88,14.88,51900.0
2013-08-02 14:00:00,14.88,14.9,14.88,14.9,26600.0,14.88,14.9,14.88,14.9,26600.0
2013-08-02 14:10:00,14.9,14.91,14.89,14.91,17500.0,14.9,14.91,14.89,14.91,17500.0
2013-08-02 14:20:00,14.91,14.92,14.9,14.92,17900.0,14.91,14.92,14.9,14.92,17900.0
2013-08-02 14:30:00,14.92,14.93,14.91,14.93,27400.0,14.92,14.93,14.91,14.93,27400.0
2013-08-02 14:40:00,14.94,14.94,14.91,14.91,45200.0,14.94,14.94,14.91,14.91,45200.0
2013-08-02 14:50:00,14.92,14.92,14.88,14.9,79200.0,14.92,14.92,14.88,14.9,79200.0
2013-08-02 15:00:00,14.9,14.92,14.89,14.9,55200.0,14.9,14.92,14.89,14.9,55200.0
2013-08-02 15:10:00,14.91,14.92,14.9,14.92,51100.0,14.91,14.92,14.9,14.92,51100.0
2013-08-02 15:20:00,14.92,14.93,14.91,14.93,35000.0,14.92,14.93,14.91,14.93,35000.0
2013-08-02 15:30:00,14.93,14.94,14.87,14.9,89500.0,14.93,14.94,14.87,14.9,89500.0
2013-08-02 15:40:00,14.9,14.94,14.89,14.93,121300.0,14.9,14.94,14.89,14.93,121300.0
2013-08-02 15:50:00,14.93,14.94,14.91,14.94,167100.0,14.93,14.94,14.91,14.94,167100.0
2013-08-05 09:30:00,14.83,14.93,14.82,14.85,89100.0,14.83,14.93,14.82,14.85,89100.0
2013-08-05 09:40:00,14.85,14.89,14.85,14.89,46500.0,14.85,14.89,14.85,14.89,46500.0
2013-08-05 09:50:00,14.89,14.92,14.89,14.9,41100.0,14.89,14.92,14.89,14.9,41100.0
2013-08-05 10:00:00,14.89,14.89,14.81,14.82,50300.0,14.89,14.89,14.81,14.82,50300.0
2013-08-05 10:10:00,14.81,14.83,14.78,14.79,44800.0,14.81,14.83,14.78,14.79,44800.0
2013-08-05 10:20:00,14.78,14.78,14.75,14.78,33500.0,14.78,14.78,14.75,14.78,33500.0
2013-08-05 10:30:00,14.78,14.81,14.77,14.79,39800.0,14.78,14.81,14.77,14.79,39800.0
2013-08-05 10:40:00,14.79,14.81,14.77,14.78,71000.0,14.79,14.81,14.77,14.78,71000.0
2013-08-05 10:50:00,14.79,14.8,14.7,14.73,232400.0,14.79,14.8,14.7,14.73,232400.0
2013-08-05 11:00:00,14.73,14.74,14.72,14.74,13300.0,14.73,14.74,14.72,14.74,13300.0
2013-08-05 11:10:00,14.73,14.74,14.67,14.67,91000.0,14.73,14.74,14.67,14.67,91000.0
2013-08-05 11:20:00,14.67,14.7,14.67,14.7,28800.0,14.67,14.7,14.67,14.7,28800.0
2013-08-05 11:30:00,14.7,14.7,14.68,14.68,30900.0,14.7,14.7,14.68,14.68,30900.0
2013-08-05 11:40:00,14.68,14.7,14.68,14.7,35000.0,14.68,14.7,14.68,14.7,35000.0
2013-08-05 11:50:00,14.69,14.7,14.68,14.69,28000.0,14.69,14.7,14.68,14.69,28000.0
2013-08-05 12:00:00,14.68,14.72,14.68,14.72,31000.0,14.68,14.72,14.68,14.72,31000.0
2013-08-05 12:10:00,14.72,14.75,14.71,14.75,33300.0,14.72,14.75,14.71,14.75,33300.0
2013-08-05 12:20:00,14.75,14.75,14.74,14.75,6800.0,14.75,14.75,14.74,14.75,6800.0
2013-08-05 12:30:00,14.74,14.75,14.73,14.74,58300.0,14.74,14.75,14.73,14.74,58300.0
2013-08-05 12:40:00,14.73,14.74,14.73,14.74,9500.0,14.73,14.74,14.73,14.74,9500.0
2013-08-05 12:50:00,14.73,14.76,14.73,14.76,34500.0,14.73,14.76,14.73,14.76,34500.0
2013-08-05 13:00:00,14.75,14.76,14.73,14.73,62300.0,14.75,14.76,14.73,14.73,62300.0
2013-08-05 13:10:00,14.73,14.74,14.73,14.74,14100.0,14.73,14.74,14.73,14.74,14100.0
2013-08-05 13:20:00,14.73,14.76,14.73,14.75,32600.0,14.73,14.76,14.73,14.75,32600.0
2013-08-05 13:30:00,14.75,14.76,14.74,14.74,16100.0,14.75,14.76,14.74,14.74,16100.0
2013-08-05 13:40:00,14.74,14.75,14.74,14.75,8600.0,14.74,14.75,14.74,14.75,8600.0
2013-08-05 13:50:00,14.75,14.78,14.74,14.78,30200.0,14.75,14.78,14.74,14.78,30200.0
2013-08-05 14:00:00,14.77,14.79,14.77,14.79,26000.0,14.77,14.79,14.77,14.79,26000.0
2013-08-05 14:10:00,14.79,14.81,14.78,14.81,27500.0,14.79,14.81,14.78,14.81,27500.0
2013-08-05 14:20:00,14.81,14.81,14.8,14.81,45800.0,14.81,14.81,14.8,14.81,45800.0
2013-08-05 14:30:00,14.81,14.81,14.78,14.78,31700.0,14.81,14.81,14.78,14.78,31700.0
2013-08-05 14:40:00,14.78,14.79,14.76,14.77,44100.0,14.78,14.79,14.76,14.77,44100.0
2013-08-05 14:50:00,14.76,14.78,14.76,14.78,86800.0,14.76,14.78,14.76,14.78,86800.0
2013-08-05 15:00:00,14.78,14.78,14.76,14.78,48000.0,14.78,14.78,14.76,14.78,48000.0
2013-08-05 15:10:00,14.77,14.78,14.77,14.78,38200.0,14.77,14.78,14.77,14.78,38200.0
2013-08-05 15:20:00,14.78,14.78,14.77,14.78,25100.0,14.78,14.78,14.77,14.78,25100.0
2013-08-05 15:30:00,14.78,14.78,14.77,14.78,52700.0,14.78,14.78,14.77,14.78,52700.0
2013-08-05 15:40:00,14.77,14.78,14.77,14.78,44000.0,14.77,14.78,14.77,14.78,44000.0
2013-08-05 15:50:00,14.77,14.78,14.77,14.78,145200.0,14.77,14.78,14.77,14.78,145200.0
2013-08-06 09:30:00,14.78,14.81,14.77,14.79,45900.0,14.78,14.81,14.77,14.79,45900.0
2013-08-06 09:40:00,14.79,14.79,14.7,14.73,57800.0,14.79,14.79,14.7,14.73,57800.0
2013-08-06 09:50:00,14.75,14.75,14.69,14.69,73400.0,14.75,14.75,14.69,14.69,73400.0
2013-08-06 10:00:00,14.69,14.7,14.67,14.68,63800.0,14.69,14.7,14.67,14.68,63800.0
2013-08-06 10:10:00,14.69,14.7,14.68,14.7,17200.0,14.69,14.7,14.68,14.7,17200.0
2013-08-06 10:20:00,14.7,14.71,14.65,14.65,25600.0,14.7,14.71,14.65,14.65,25600.0
2013-08-06 10:30:00,14.65,14.66,14.58,14.62,34800.0,14.65,14.66,14.58,14.62,34800.0
2013-08-06 10:40:00,14.62,14.62,14.6,14.6,26200.0,14.62,14.62,14.6,14.6,26200.0
2013-08-06 10:50:00,14.61,14.61,14.54,14.54,38800.0,14.61,14.61,14.54,14.54,38800.0
2013-08-06 11:00:00,14.54,14.56,14.49,14.52,199800.0,14.54,14.56,14.49,14.52,199800.0
2013-08-06 11:10:00,14.52,14.53,14.51,14.53,50000.0,14.52,14.53,14.51,14.53,50000.0
2013-08-06 11:20:00,14.53,14.56,14.52,14.54,63200.0,14.53,14.56,14.52,14.54,63200.0
2013-08-06 11:30:00,14.55,14.55,14.54,14.55,13800.0,14.55,14.55,14.54,14.55,13800.0
2013-08-06 11:40:00,14.55,14.55,14.54,14.54,12800.0,14.55,14.55,14.54,14.54,12800.0
2013-08-06 11:50:00,14.55,14.55,14.52,14.52,65100.0,14.55,14.55,14.52,14.52,65100.0
2013-08-06 12:00:00,14.53,14.53,14.52,14.53,16900.0,14.53,14.53,14.52,14.53,16900.0
2013-08-06 12:10:00,14.53,14.53,14.5,14.51,39400.0,14.53,14.53,14.5,14.51,39400.0
2013-08-06 12:20:00,14.5,14.52,14.5,14.52,18400.0,14.5,14.52,14.5,14.52,18400.0
2013-08-06 12:30:00,14.52,14.52,14.51,14.52,12700.0,14.52,14.52,14.51,14.52,12700.0
2013-08-06 12:40:00,14.52,14.52,14.51,14.52,13100.0,14.52,14.52,14.51,14.52,13100.0
2013-08-06 12:50:00,14.51,14.52,14.51,14.51,8800.0,14.51,14.52,14.51,14.51,8800.0
2013-08-06 13:00:00,14.52,14.52,14.51,14.52,14700.0,14.52,14.52,14.51,14.52,14700.0
2013-08-06 13:10:00,14.51,14.51,14.48,14.5,126200.0,14.51,14.51,14.48,14.5,126200.0
2013-08-06 13:20:00,14.5,14.5,14.49,14.5,20200.0,14.5,14.5,14.49,14.5,20200.0
2013-08-06 13:30:00,14.5,14.51,14.46,14.46,48600.0,14.5,14.51,14.46,14.46,48600.0
2013-08-06 13:40:00,14.46,14.47,14.41,14.42,98200.0,14.46,14.47,14.41,14.42,98200.0
2013-08-06 13:50:00,14.43,14.45,14.42,14.45,21900.0,14.43,14.45,14.42,14.45,21900.0
2013-08-06 14:00:00,14.45,14.48,14.44,14.46,44600.0,14.45,14.48,14.44,14.46,44600.0
2013-08-06 14:10:00,14.46,14.47,14.43,14.43,40300.0,14.46,14.47,14.43,14.43,40300.0
2013-08-06 14:20:00,14.43,14.47,14.42,14.43,80900.0,14.43,14.47,14.42,14.43,80900.0
2013-08-06 14:30:00,14.43,14.45,14.43,14.44,41800.0,14.43,14.45,14.43,14.44,41800.0
2013-08-06 14:40:00,14.43,14.44,14.41,14.42,72900.0,14.43,14.44,14.41,14.42,72900.0
2013-08-06 14:50:00,14.42,14.46,14.41,14.46,39100.0,14.42,14.46,14.41,14.46,39100.0
2013-08-06 15:00:00,14.46,14.46,14.45,14.45,33000.0,14.46,14.46,14.45,14.45,33000.0
2013-08-06 15:10:00,14.46,14.46,14.45,14.45,24700.0,14.46,14.46,14.45,14.45,24700.0
2013-08-06 15:20:00,14.45,14.48,14.45,14.47,32100.0,14.45,14.48,14.45,14.47,32100.0
2013-08-06 15:30:00,14.47,14.48,14.47,14.48,21600.0,14.47,14.48,14.47,14.48,21600.0
2013-08-06 15:40:00,14.48,14.5,14.47,14.5,103800.0,14.48,14.5,14.47,14.5,103800.0
2013-08-06 15:50:00,14.49,14.51,14.49,14.51,225800.0,14.49,14.51,14.49,14.51,225800.0
2013-08-07 09:30:00,14.49,14.5,14.43,14.45,77400.0,14.49,14.5,14.43,14.45,77400.0
2013-08-07 09:40:00,14.46,14.51,14.45,14.5,16600.0,14.46,14.51,14.45,14.5,16600.0
2013-08-07 09:50:00,14.49,14.5,14.34,14.34,60600.0,14.49,14.5,14.34,14.34,60600.0
2013-08-07 10:00:00,14.34,14.36,14.28,14.31,101200.0,14.34,14.36,14.28,14.31,101200.0
2013-08-07 10:10:00,14.31,14.32,14.25,14.32,110900.0,14.31,14.32,14.25,14.32,110900.0
2013-08-07 10:20:00,14.31,14.36,14.31,14.35,68700.0,14.31,14.36,14.31,14.35,68700.0
2013-08-07 10:30:00,14.36,14.36,14.32,14.32,44800.0,14.36,14.36,14.32,14.32,44800.0
2013-08-07 10:40:00,14.33,14.37,14.32,14.37,40000.0,14.33,14.37,14.32,14.37,40000.0
2013-08-07 10:50:00,14.37,14.37,14.34,14.35,39500.0,14.37,14.37,14.34,14.35,39500.0
2013-08-07 11:00:00,14.35,14.39,14.34,14.37,125100.0,14.35,14.39,14.34,14.37,125100.0
2013-08-07 11:10:00,14.38,14.38,14.35,14.35,53000.0,14.38,14.38,14.35,14.35,53000.0
2013-08-07 11:20:00,14.35,14.35,14.34,14.34,23400.0,14.35,14.35,14.34,14.34,23400.0
2013-08-07 11:30:00,14.35,14.35,14.33,14.34,39200.0,14.35,14.35,14.33,14.34,39200.0
2013-08-07 11:40:00,14.33,14.36,14.32,14.32,74100.0,14.33,14.36,14.32,14.32,74100.0
2013-08-07 11:50:00,14.33,14.34,14.32,14.33,46100.0,14.33,14.34,14.32,14.33,46100.0
2013-08-07 12:00:00,14.33,14.34,14.32,14.33,17200.0,14.33,14.34,14.32,14.33,17200.0
2013-08-07 12:10:00,14.33,14.34,14.32,14.33,19200.0,14.33,14.34,14.32,14.33,19200.0
2013-08-07 12:20:00,14.33,14.33,14.31,14.33,34800.0,14.33,14.33,14.31,14.33,34800.0
2013-08-07 12:30:00,14.33,14.35,14.32,14.34,84200.0,14.33,14.35,14.32,14.34,84200.0
2013-08-07 12:40:00,14.34,14.35,14.33,14.33,29600.0,14.34,14.35,14.33,14.33,29600.0
2013-08-07 12:50:00,14.34,14.34,14.32,14.32,20900.0,14.34,14.34,14.32,14.32,20900.0
2013-08-07 13:00:00,14.32,14.34,14.32,14.33,21700.0,14.32,14.34,14.32,14.33,21700.0
2013-08-07 13:10:00,14.34,14.35,14.31,14.32,73900.0,14.34,14.35,14.31,14.32,73900.0
2013-08-07 13:20:00,14.31,14.32,14.3,14.3,36700.0,14.31,14.32,14.3,14.3,36700.0
2013-08-07 13:30:00,14.3,14.32,14.29,14.31,48700.0,14.3,14.32,14.29,14.31,48700.0
2013-08-07 13:40:00,14.31,14.32,14.3,14.32,29800.0,14.31,14.32,14.3,14.32,29800.0
2013-08-07 13:50:00,14.31,14.32,14.31,14.31,14000.0,14.31,14.32,14.31,14.31,14000.0
2013-08-07 14:00:00,14.32,14.33,14.3,14.3,42500.0,14.32,14.33,14.3,14.3,42500.0
2013-08-07 14:10:00,14.3,14.32,14.29,14.32,28000.0,14.3,14.32,14.29,14.32,28000.0
2013-08-07 14:20:00,14.32,14.32,14.29,14.3,45000.0,14.32,14.32,14.29,14.3,45000.0
2013-08-07 14:30:00,14.3,14.32,14.29,14.3,38700.0,14.3,14.32,14.29,14.3,38700.0
2013-08-07 14:40:00,14.3,14.32,14.3,14.32,25400.0,14.3,14.32,14.3,14.32,25400.0
2013-08-07 14:50:00,14.32,14.34,14.31,14.34,31900.0,14.32,14.34,14.31,14.34,31900.0
2013-08-07 15:00:00,14.33,14.35,14.32,14.33,43900.0,14.33,14.35,14.32,14.33,43900.0
2013-08-07 15:10:00,14.33,14.39,14.33,14.38,76300.0,14.33,14.39,14.33,14.38,76300.0
2013-08-07 15:20:00,14.39,14.4,14.38,14.4,108200.0,14.39,14.4,14.38,14.4,108200.0
2013-08-07 15:30:00,14.4,14.43,14.39,14.43,195400.0,14.4,14.43,14.39,14.43,195400.0
2013-08-07 15:40:00,14.43,14.43,14.39,14.39,95000.0,14.43,14.43,14.39,14.39,95000.0
2013-08-07 15:50:00,14.4,14.41,14.39,14.4,134400.0,14.4,14.41,14.39,14.4,134400.0
2013-08-08 09:30:00,14.45,14.45,14.35,14.43,79500.0,14.45,14.45,14.35,14.43,79500.0
2013-08-08 09:40:00,14.44,14.46,14.41,14.43,19400.0,14.44,14.46,14.41,14.43,19400.0
2013-08-08 09:50:00,14.42,14.42,14.38,14.38,24600.0,14.42,14.42,14.38,14.38,24600.0
2013-08-08 10:00:00,14.38,14.39,14.28,14.29,41100.0,14.38,14.39,14.28,14.29,41100.0
2013-08-08 10:10:00,14.3,14.3,14.25,14.29,51500.0,14.3,14.3,14.25,14.29,51500.0
2013-08-08 10:20:00,14.29,14.31,14.28,14.3,95900.0,14.29,14.31,14.28,14.3,95900.0
2013-08-08 10:30:00,14.29,14.29,14.22,14.22,126700.0,14.29,14.29,14.22,14.22,126700.0
2013-08-08 10:40:00,14.23,14.25,14.23,14.24,139200.0,14.23,14.25,14.23,14.24,139200.0
2013-08-08 10:50:00,14.24,14.24,14.22,14.23,89500.0,14.24,14.24,14.22,14.23,89500.0
2013-08-08 11:00:00,14.23,14.23,14.21,14.21,56200.0,14.23,14.23,14.21,14.21,56200.0
2013-08-08 11:10:00,14.21,14.22,14.18,14.19,221600.0,14.21,14.22,14.18,14.19,221600.0
2013-08-08 11:20:00,14.2,14.21,14.19,14.2,94400.0,14.2,14.21,14.19,14.2,94400.0
2013-08-08 11:30:00,14.2,14.24,14.19,14.2,245800.0,14.2,14.24,14.19,14.2,245800.0
2013-08-08 11:40:00,14.21,14.21,14.19,14.2,58000.0,14.21,14.21,14.19,14.2,58000.0
2013-08-08 11:50:00,14.2,14.23,14.19,14.2,183700.0,14.2,14.23,14.19,14.2,183700.0
2013-08-08 12:00:00,14.2,14.21,14.19,14.2,138200.0,14.2,14.21,14.19,14.2,138200.0
2013-08-08 12:10:00,14.2,14.24,14.19,14.24,33700.0,14.2,14.24,14.19,14.24,33700.0
2013-08-08 12:20:00,14.24,14.25,14.23,14.25,174800.0,14.24,14.25,14.23,14.25,174800.0
2013-08-08 12:30:00,14.25,14.26,14.24,14.26,31100.0,14.25,14.26,14.24,14.26,31100.0
2013-08-08 12:40:00,14.26,14.29,14.26,14.28,23200.0,14.26,14.29,14.26,14.28,23200.0
2013-08-08 12:50:00,14.28,14.29,14.27,14.28,35600.0,14.28,14.29,14.27,14.28,35600.0
2013-08-08 13:00:00,14.28,14.3,14.27,14.28,182600.0,14.28,14.3,14.27,14.28,182600.0
2013-08-08 13:10:00,14.27,14.29,14.25,14.26,39200.0,14.27,14.29,14.25,14.26,39200.0
2013-08-08 13:20:00,14.27,14.29,14.26,14.29,18100.0,14.27,14.29,14.26,14.29,18100.0
2013-08-08 13:30:00,14.29,14.31,14.28,14.29,60200.0,14.29,14.31,14.28,14.29,60200.0
2013-08-08 13:40:00,14.29,14.33,14.29,14.32,86500.0,14.29,14.33,14.29,14.32,86500.0
2013-08-08 13:50:00,14.33,14.35,14.32,14.35,18900.0,14.33,14.35,14.32,14.35,18900.0
2013-08-08 14:00:00,14.35,14.39,14.35,14.37,35300.0,14.35,14.39,14.35,14.37,35300.0
2013-08-08 14:10:00,14.38,14.41,14.37,14.41,87300.0,14.38,14.41,14.37,14.41,87300.0
2013-08-08 14:20:00,14.41,14.45,14.41,14.45,23300.0,14.41,14.45,14.41,14.45,23300.0
2013-08-08 14:30:00,14.45,14.45,14.41,14.41,28100.0,14.45,14.45,14.41,14.41,28100.0
2013-08-08 14:40:00,14.42,14.44,14.42,14.44,24900.0,14.42,14.44,14.42,14.44,24900.0
2013-08-08 14:50:00,14.43,14.43,14.4,14.41,96200.0,14.43,14.43,14.4,14.41,96200.0
2013-08-08 15:00:00,14.41,14.42,14.41,14.42,21900.0,14.41,14.42,14.41,14.42,21900.0
2013-08-08 15:10:00,14.42,14.45,14.41,14.43,94200.0,14.42,14.45,14.41,14.43,94200.0
2013-08-08 15:20:00,14.43,14.43,14.4,14.4,59700.0,14.43,14.43,14.4,14.4,59700.0
2013-08-08 15:30:00,14.4,14.42,14.4,14.4,67300.0,14.4,14.42,14.4,14.4,67300.0
2013-08-08 15:40:00,14.41,14.44,14.4,14.43,92400.0,14.41,14.44,14.4,14.43,92400.0
2013-08-08 15:50:00,14.43,14.44,14.41,14.42,197700.0,14.43,14.44,14.41,14.42,197700.0
2013-08-09 09:30:00,14.38,14.45,14.37,14.45,28500.0,14.38,14.45,14.37,14.45,28500.0
2013-08-09 09:40:00,14.44,14.47,14.44,14.44,46900.0,14.44,14.47,14.44,14.44,46900.0
2013-08-09 09:50:00,14.45,14.46,14.4,14.41,67600.0,14.45,14.46,14.4,14.41,67600.0
2013-08-09 10:00:00,14.4,14.44,14.39,14.39,44900.0,14.4,14.44,14.39,14.39,44900.0
2013-08-09 10:10:00,14.39,14.43,14.38,14.4,48600.0,14.39,14.43,14.38,14.4,48600.0
2013-08-09 10:20:00,14.4,14.43,14.38,14.43,51600.0,14.4,14.43,14.38,14.43,51600.0
2013-08-09 10:30:00,14.43,14.45,14.42,14.42,17000.0,14.43,14.45,14.42,14.42,17000.0
2013-08-09 10:40:00,14.43,14.46,14.42,14.43,31600.0,14.43,14.46,14.42,14.43,31600.0
2013-08-09 10:50:00,14.43,14.44,14.36,14.36,57600.0,14.43,14.44,14.36,14.36,57600.0
2013-08-09 11:00:00,14.36,14.37,14.3,14.31,115100.0,14.36,14.37,14.3,14.31,115100.0
2013-08-09 11:10:00,14.31,14.32,14.25,14.26,177000.0,14.31,14.32,14.25,14.26,177000.0
2013-08-09 11:20:00,14.25,14.25,14.2,14.21,71100.0,14.25,14.25,14.2,14.21,71100.0
2013-08-09 11:30:00,14.21,14.26,14.19,14.26,127600.0,14.21,14.26,14.19,14.26,127600.0
2013-08-09 11:40:00,14.25,14.28,14.24,14.28,56500.0,14.25,14.28,14.24,14.28,56500.0
2013-08-09 11:50:00,14.28,14.29,14.27,14.27,48400.0,14.28,14.29,14.27,14.27,48400.0
2013-08-09 12:00:00,14.28,14.28,14.22,14.22,60400.0,14.28,14.28,14.22,14.22,60400.0
2013-08-09 12:10:00,14.23,14.26,14.22,14.24,35600.0,14.23,14.26,14.22,14.24,35600.0
2013-08-09 12:20:00,14.24,14.26,14.24,14.25,9700.0,14.24,14.26,14.24,14.25,9700.0
2013-08-09 12:30:00,14.26,14.29,14.26,14.28,75000.0,14.26,14.29,14.26,14.28,75000.0
2013-08-09 12:40:00,14.29,14.3,14.28,14.28,13600.0,14.29,14.3,14.28,14.28,13600.0
2013-08-09 12:50:00,14.28,14.29,14.24,14.24,49600.0,14.28,14.29,14.24,14.24,49600.0
2013-08-09 13:00:00,14.24,14.25,14.24,14.25,10700.0,14.24,14.25,14.24,14.25,10700.0
2013-08-09 13:10:00,14.25,14.25,14.22,14.22,29300.0,14.25,14.25,14.22,14.22,29300.0
2013-08-09 13:20:00,14.22,14.25,14.21,14.25,79000.0,14.22,14.25,14.21,14.25,79000.0
2013-08-09 13:30:00,14.25,14.25,14.21,14.22,87300.0,14.25,14.25,14.21,14.22,87300.0
2013-08-09 13:40:00,14.23,14.23,14.19,14.2,132400.0,14.23,14.23,14.19,14.2,132400.0
2013-08-09 13:50:00,14.19,14.21,14.18,14.21,222800.0,14.19,14.21,14.18,14.21,222800.0
2013-08-09 14:00:00,14.21,14.24,14.2,14.23,50100.0,14.21,14.24,14.2,14.23,50100.0
2013-08-09 14:10:00,14.23,14.26,14.21,14.26,31900.0,14.23,14.26,14.21,14.26,31900.0
2013-08-09 14:20:00,14.26,14.26,14.24,14.25,19300.0,14.26,14.26,14.24,14.25,19300.0
2013-08-09 14:30:00,14.25,14.25,14.23,14.23,62000.0,14.25,14.25,14.23,14.23,62000.0
2013-08-09 14:40:00,14.23,14.26,14.23,14.24,48600.0,14.23,14.26,14.23,14.24,48600.0
2013-08-09 14:50:00,14.25,14.25,14.23,14.24,87500.0,14.25,14.25,14.23,14.24,87500.0
2013-08-09 15:00:00,14.24,14.26,14.24,14.26,34900.0,14.24,14.26,14.24,14.26,34900.0
2013-08-09 15:10:00,14.26,14.26,14.25,14.26,18300.0,14.26,14.26,14.25,14.26,18300.0
2013-08-09 15:20:00,14.26,14.27,14.25,14.25,52300.0,14.26,14.27,14.25,14.25,52300.0
2013-08-09 15:30:00,14.25,14.26,14.24,14.24,50800.0,14.25,14.26,14.24,14.24,50800.0
2013-08-09 15:40:00,14.25,14.26,14.24,14.25,66700.0,14.25,14.26,14.24,14.25,66700.0
2013-08-09 15:50:00,14.26,14.26,14.22,14.23,108900.0,14.26,14.26,14.22,14.23,108900.0
2013-08-12 09:30:00,14.16,14.19,14.11,14.15,103500.0,14.16,14.19,14.11,14.15,103500.0
2013-08-12 09:40:00,14.15,14.16,14.04,14.12,206000.0,14.15,14.16,14.04,14.12,206000.0
2013-08-12 09:50:00,14.12,14.18,14.12,14.18,138900.0,14.12,14.18,14.12,14.18,138900.0
2013-08-12 10:00:00,14.18,14.2,14.15,14.17,64800.0,14.18,14.2,14.15,14.17,64800.0
2013-08-12 10:10:00,14.18,14.2,14.16,14.16,59800.0,14.18,14.2,14.16,14.16,59800.0
2013-08-12 10:20:00,14.17,14.17,14.13,14.13,52000.0,14.17,14.17,14.13,14.13,52000.0
2013-08-12 10:30:00,14.14,14.2,14.14,14.18,113000.0,14.14,14.2,14.14,14.18,113000.0
2013-08-12 10:40:00,14.18,14.22,14.16,14.21,49500.0,14.18,14.22,14.16,14.21,49500.0
2013-08-12 10:50:00,14.22,14.25,14.18,14.22,83000.0,14.22,14.25,14.18,14.22,83000.0
2013-08-12 11:00:00,14.22,14.25,14.19,14.19,66700.0,14.22,14.25,14.19,14.19,66700.0
2013-08-12 11:10:00,14.19,14.28,14.19,14.26,113100.0,14.19,14.28,14.19,14.26,113100.0
2013-08-12 11:20:00,14.26,14.3,14.25,14.26,63500.0,14.26,14.3,14.25,14.26,63500.0
2013-08-12 11:30:00,14.26,14.29,14.25,14.29,31800.0,14.26,14.29,14.25,14.29,31800.0
2013-08-12 11:40:00,14.29,14.3,14.27,14.29,32200.0,14.29,14.3,14.27,14.29,32200.0
2013-08-12 11:50:00,14.29,14.29,14.27,14.28,23000.0,14.29,14.29,14.27,14.28,23000.0
2013-08-12 12:00:00,14.28,14.28,14.26,14.28,21900.0,14.28,14.28,14.26,14.28,21900.0
2013-08-12 12:10:00,14.27,14.29,14.25,14.28,35500.0,14.27,14.29,14.25,14.28,35500.0
2013-08-12 12:20:00,14.29,14.29,14.27,14.28,19200.0,14.29,14.29,14.27,14.28,19200.0
2013-08-12 12:30:00,14.28,14.28,14.26,14.26,15100.0,14.28,14.28,14.26,14.26,15100.0
2013-08-12 12:40:00,14.26,14.32,14.25,14.31,34900.0,14.26,14.32,14.25,14.31,34900.0
2013-08-12 12:50:00,14.31,14.33,14.31,14.32,18500.0,14.31,14.33,14.31,14.32,18500.0
2013-08-12 13:00:00,14.33,14.33,14.31,14.31,23800.0,14.33,14.33,14.31,14.31,23800.0
2013-08-12 13:10:00,14.31,14.31,14.26,14.27,34100.0,14.31,14.31,14.26,14.27,34100.0
2013-08-12 13:20:00,14.27,14.28,14.23,14.24,82900.0,14.27,14.28,14.23,14.24,82900.0
2013-08-12 13:30:00,14.24,14.3,14.24,14.29,22300.0,14.24,14.3,14.24,14.29,22300.0
2013-08-12 13:40:00,14.29,14.3,14.25,14.26,30300.0,14.29,14.3,14.25,14.26,30300.0
2013-08-12 13:50:00,14.26,14.28,14.24,14.28,17500.0,14.26,14.28,14.24,14.28,17500.0
2013-08-12 14:00:00,14.28,14.3,14.25,14.26,54200.0,14.28,14.3,14.25,14.26,54200.0
2013-08-12 14:10:00,14.26,14.27,14.24,14.25,23800.0,14.26,14.27,14.24,14.25,23800.0
2013-08-12 14:20:00,14.25,14.27,14.22,14.25,64900.0,14.25,14.27,14.22,14.25,64900.0
2013-08-12 14:30:00,14.25,14.27,14.25,14.25,30100.0,14.25,14.27,14.25,14.25,30100.0
2013-08-12 14:40:00,14.25,14.27,14.25,14.27,10600.0,14.25,14.27,14.25,14.27,10600.0
2013-08-12 14:50:00,14.27,14.27,14.25,14.26,28500.0,14.27,14.27,14.25,14.26,28500.0
2013-08-12 15:00:00,14.26,14.28,14.26,14.27,26200.0,14.26,14.28,14.26,14.27,26200.0
2013-08-12 15:10:00,14.27,14.28,14.27,14.27,27000.0,14.27,14.28,14.27,14.27,27000.0
2013-08-12 15:20:00,14.27,14.29,14.26,14.26,87200.0,14.27,14.29,14.26,14.26,87200.0
2013-08-12 15:30:00,14.26,14.28,14.25,14.25,99200.0,14.26,14.28,14.25,14.25,99200.0
2013-08-12 15:40:00,14.26,14.27,14.24,14.25,105000.0,14.26,14.27,14.24,14.25,105000.0
2013-08-12 15:50:00,14.25,14.27,14.24,14.26,103400.0,14.25,14.27,14.24,14.26,103400.0
2013-08-13 09:30:00,14.21,14.29,14.21,14.21,100200.0,14.21,14.29,14.21,14.21,100200.0
2013-08-13 09:40:00,14.21,14.21,14.19,14.2,103400.0,14.21,14.21,14.19,14.2,103400.0
2013-08-13 09:50:00,14.19,14.25,14.19,14.25,28700.0,14.19,14.25,14.19,14.25,28700.0
2013-08-13 10:00:00,14.24,14.24,14.17,14.2,23700.0,14.24,14.24,14.17,14.2,23700.0
2013-08-13 10:10:00,14.2,14.2,14.14,14.18,33000.0,14.2,14.2,14.14,14.18,33000.0
2013-08-13 10:20:00,14.17,14.25,14.17,14.25,20700.0,14.17,14.25,14.17,14.25,20700.0
2013-08-13 10:30:00,14.24,14.25,14.22,14.23,34000.0,14.24,14.25,14.22,14.23,34000.0
2013-08-13 10:40:00,14.24,14.25,14.23,14.25,14700.0,14.24,14.25,14.23,14.25,14700.0
2013-08-13 10:50:00,14.25,14.25,14.2,14.21,18800.0,14.25,14.25,14.2,14.21,18800.0
2013-08-13 11:00:00,14.22,14.25,14.22,14.24,14100.0,14.22,14.25,14.22,14.24,14100.0
2013-08-13 11:10:00,14.25,14.25,14.22,14.25,27500.0,14.25,14.25,14.22,14.25,27500.0
2013-08-13 11:20:00,14.25,14.25,14.24,14.25,39100.0,14.25,14.25,14.24,14.25,39100.0
2013-08-13 11:30:00,14.25,14.25,14.24,14.25,27000.0,14.25,14.25,14.24,14.25,27000.0
2013-08-13 11:40:00,14.24,14.26,14.24,14.24,12400.0,14.24,14.26,14.24,14.24,12400.0
2013-08-13 11:50:00,14.25,14.26,14.24,14.25,13400.0,14.25,14.26,14.24,14.25,13400.0
2013-08-13 12:00:00,14.25,14.26,14.24,14.25,7400.0,14.25,14.26,14.24,14.25,7400.0
2013-08-13 12:10:00,14.24,14.28,14.24,14.28,59600.0,14.24,14.28,14.24,14.28,59600.0
2013-08-13 12:20:00,14.28,14.29,14.28,14.29,7100.0,14.28,14.29,14.28,14.29,7100.0
2013-08-13 12:30:00,14.29,14.3,14.29,14.3,7900.0,14.29,14.3,14.29,14.3,7900.0
2013-08-13 12:40:00,14.3,14.31,14.29,14.31,8500.0,14.3,14.31,14.29,14.31,8500.0
2013-08-13 12:50:00,14.31,14.33,14.31,14.31,44100.0,14.31,14.33,14.31,14.31,44100.0
2013-08-13 13:00:00,14.3,14.31,14.24,14.24,44100.0,14.3,14.31,14.24,14.24,44100.0
2013-08-13 13:10:00,14.24,14.28,14.24,14.24,166100.0,14.24,14.28,14.24,14.24,166100.0
2013-08-13 13:20:00,14.25,14.25,14.24,14.25,35800.0,14.25,14.25,14.24,14.25,35800.0
2013-08-13 13:30:00,14.25,14.25,14.22,14.22,54200.0,14.25,14.25,14.22,14.22,54200.0
2013-08-13 13:40:00,14.22,14.23,14.19,14.2,120200.0,14.22,14.23,14.19,14.2,120200.0
2013-08-13 13:50:00,14.2,14.2,14.19,14.19,23100.0,14.2,14.2,14.19,14.19,23100.0
2013-08-13 14:00:00,14.2,14.21,14.19,14.21,56900.0,14.2,14.21,14.19,14.21,56900.0
2013-08-13 14:10:00,14.22,14.22,14.2,14.21,44400.0,14.22,14.22,14.2,14.21,44400.0
2013-08-13 14:20:00,14.21,14.24,14.21,14.23,57200.0,14.21,14.24,14.21,14.23,57200.0
2013-08-13 14:30:00,14.24,14.24,14.23,14.24,14100.0,14.24,14.24,14.23,14.24,14100.0
2013-08-13 14:40:00,14.23,14.23,14.21,14.23,142300.0,14.23,14.23,14.21,14.23,142300.0
2013-08-13 14:50:00,14.23,14.25,14.22,14.25,29800.0,14.23,14.25,14.22,14.25,29800.0
2013-08-13 15:00:00,14.25,14.25,14.24,14.24,11800.0,14.25,14.25,14.24,14.24,11800.0
2013-08-13 15:10:00,14.24,14.25,14.24,14.25,54200.0,14.24,14.25,14.24,14.25,54200.0
2013-08-13 15:20:00,14.24,14.25,14.24,14.25,97300.0,14.24,14.25,14.24,14.25,97300.0
2013-08-13 15:30:00,14.25,14.25,14.24,14.25,40100.0,14.25,14.25,14.24,14.25,40100.0
2013-08-13 15:40:00,14.25,14.25,14.21,14.22,117600.0,14.25,14.25,14.21,14.22,117600.0
2013-08-13 15:50:00,14.22,14.24,14.2,14.21,175400.0,14.22,14.24,14.2,14.21,175400.0
2013-08-14 09:30:00,14.2,14.22,14.11,14.13,49600.0,14.2,14.22,14.11,14.13,49600.0
2013-08-14 09:40:00,14.12,14.12,14.09,14.1,64300.0,14.12,14.12,14.09,14.1,64300.0
2013-08-14 09:50:00,14.09,14.09,14.02,14.08,120100.0,14.09,14.09,14.02,14.08,120100.0
2013-08-14 10:00:00,14.08,14.08,14.04,14.05,59600.0,14.08,14.08,14.04,14.05,59600.0
2013-08-14 10:10:00,14.05,14.1,14.05,14.1,94000.0,14.05,14.1,14.05,14.1,94000.0
2013-08-14 10:20:00,14.1,14.12,14.07,14.11,218700.0,14.1,14.12,14.07,14.11,218700.0
2013-08-14 10:30:00,14.11,14.17,14.11,14.16,126800.0,14.11,14.17,14.11,14.16,126800.0
2013-08-14 10:40:00,14.16,14.17,14.14,14.14,105400.0,14.16,14.17,14.14,14.14,105400.0
2013-08-14 10:50:00,14.15,14.21,14.15,14.2,143300.0,14.15,14.21,14.15,14.2,143300.0
2013-08-14 11:00:00,14.21,14.21,14.18,14.2,147000.0,14.21,14.21,14.18,14.2,147000.0
2013-08-14 11:10:00,14.2,14.23,14.19,14.22,145600.0,14.2,14.23,14.19,14.22,145600.0
2013-08-14 11:20:00,14.21,14.22,14.17,14.18,119600.0,14.21,14.22,14.17,14.18,119600.0
2013-08-14 11:30:00,14.18,14.19,14.17,14.19,15700.0,14.18,14.19,14.17,14.19,15700.0
2013-08-14 11:40:00,14.19,14.21,14.19,14.19,152500.0,14.19,14.21,14.19,14.19,152500.0
2013-08-14 11:50:00,14.2,14.22,14.18,14.21,70500.0,14.2,14.22,14.18,14.21,70500.0
2013-08-14 12:00:00,14.21,14.23,14.2,14.23,616900.0,14.21,14.23,14.2,14.23,616900.0
2013-08-14 12:10:00,14.23,14.3,14.22,14.29,231900.0,14.23,14.3,14.22,14.29,231900.0
2013-08-14 12:20:00,14.29,14.32,14.27,14.29,146900.0,14.29,14.32,14.27,14.29,146900.0
2013-08-14 12:30:00,14.3,14.31,14.29,14.31,19400.0,14.3,14.31,14.29,14.31,19400.0
2013-08-14 12:40:00,14.3,14.31,14.26,14.29,136900.0,14.3,14.31,14.26,14.29,136900.0
2013-08-14 12:50:00,14.29,14.33,14.28,14.33,97000.0,14.29,14.33,14.28,14.33,97000.0
2013-08-14 13:00:00,14.33,14.35,14.33,14.35,37000.0,14.33,14.35,14.33,14.35,37000.0
2013-08-14 13:10:00,14.35,14.37,14.34,14.37,96600.0,14.35,14.37,14.34,14.37,96600.0
2013-08-14 13:20:00,14.37,14.41,14.37,14.4,103800.0,14.37,14.41,14.37,14.4,103800.0
2013-08-14 13:30:00,14.4,14.41,14.37,14.41,59000.0,14.4,14.41,14.37,14.41,59000.0
2013-08-14 13:40:00,14.41,14.42,14.38,14.39,58900.0,14.41,14.42,14.38,14.39,58900.0
2013-08-14 13:50:00,14.39,14.39,14.36,14.39,26700.0,14.39,14.39,14.36,14.39,26700.0
2013-08-14 14:00:00,14.4,14.42,14.39,14.41,62000.0,14.4,14.42,14.39,14.41,62000.0
2013-08-14 14:10:00,14.42,14.42,14.39,14.41,92700.0,14.42,14.42,14.39,14.41,92700.0
2013-08-14 14:20:00,14.4,14.43,14.39,14.42,328500.0,14.4,14.43,14.39,14.42,328500.0
2013-08-14 14:30:00,14.42,14.42,14.39,14.4,121600.0,14.42,14.42,14.39,14.4,121600.0
2013-08-14 14:40:00,14.4,14.43,14.4,14.41,578900.0,14.4,14.43,14.4,14.41,578900.0
2013-08-14 14:50:00,14.41,14.43,14.4,14.41,64300.0,14.41,14.43,14.4,14.41,64300.0
2013-08-14 15:00:00,14.4,14.41,14.4,14.4,27100.0,14.4,14.41,14.4,14.4,27100.0
2013-08-14 15:10:00,14.4,14.44,14.4,14.43,90800.0,14.4,14.44,14.4,14.43,90800.0
2013-08-14 15:20:00,14.43,14.43,14.41,14.42,49200.0,14.43,14.43,14.41,14.42,49200.0
2013-08-14 15:30:00,14.41,14.42,14.41,14.41,32800.0,14.41,14.42,14.41,14.41,32800.0
2013-08-14 15:40:00,14.41,14.44,14.4,14.43,306200.0,14.41,14.44,14.4,14.43,306200.0
2013-08-14 15:50:00,14.42,14.44,14.41,14.44,231300.0,14.42,14.44,14.41,14.44,231300.0
2013-08-15 09:30:00,14.38,14.38,14.18,14.28,89500.0,14.38,14.38,14.18,14.28,89500.0
2013-08-15 09:40:00,14.28,14.4,14.27,14.36,232500.0,14.28,14.4,14.27,14.36,232500.0
2013-08-15 09:50:00,14.35,14.39,14.34,14.36,247700.0,14.35,14.39,14.34,14.36,247700.0
2013-08-15 10:00:00,14.36,14.44,14.35,14.42,197100.0,14.36,14.44,14.35,14.42,197100.0
2013-08-15 10:10:00,14.41,14.43,14.38,14.42,83300.0,14.41,14.43,14.38,14.42,83300.0
2013-08-15 10:20:00,14.42,14.47,14.41,14.44,86900.0,14.42,14.47,14.41,14.44,86900.0
2013-08-15 10:30:00,14.44,14.44,14.4,14.41,66600.0,14.44,14.44,14.4,14.41,66600.0
2013-08-15 10:40:00,14.41,14.41,14.35,14.37,136100.0,14.41,14.41,14.35,14.37,136100.0
2013-08-15 10:50:00,14.38,14.38,14.36,14.37,66900.0,14.38,14.38,14.36,14.37,66900.0
2013-08-15 11:00:00,14.37,14.39,14.36,14.39,60700.0,14.37,14.39,14.36,14.39,60700.0
2013-08-15 11:10:00,14.39,14.4,14.37,14.38,72400.0,14.39,14.4,14.37,14.38,72400.0
2013-08-15 11:20:00,14.38,14.38,14.35,14.35,35700.0,14.38,14.38,14.35,14.35,35700.0
2013-08-15 11:30:00,14.36,14.38,14.36,14.36,55300.0,14.36,14.38,14.36,14.36,55300.0
2013-08-15 11:40:00,14.36,14.38,14.35,14.37,75500.0,14.36,14.38,14.35,14.37,75500.0
2013-08-15 11:50:00,14.38,14.38,14.36,14.36,63100.0,14.38,14.38,14.36,14.36,63100.0
2013-08-15 12:00:00,14.36,14.37,14.33,14.35,41300.0,14.36,14.37,14.33,14.35,41300.0
2013-08-15 12:10:00,14.35,14.37,14.35,14.36,20800.0,14.35,14.37,14.35,14.36,20800.0
2013-08-15 12:20:00,14.37,14.37,14.35,14.37,30700.0,14.37,14.37,14.35,14.37,30700.0
2013-08-15 12:30:00,14.37,14.37,14.35,14.36,37200.0,14.37,14.37,14.35,14.36,37200.0
2013-08-15 12:40:00,14.35,14.37,14.35,14.36,35500.0,14.35,14.37,14.35,14.36,35500.0
2013-08-15 12:50:00,14.36,14.38,14.36,14.37,44000.0,14.36,14.38,14.36,14.37,44000.0
2013-08-15 13:00:00,14.37,14.38,14.31,14.31,44000.0,14.37,14.38,14.31,14.31,44000.0
2013-08-15 13:10:00,14.32,14.33,14.3,14.33,33300.0,14.32,14.33,14.3,14.33,33300.0
2013-08-15 13:20:00,14.33,14.34,14.32,14.32,47800.0,14.33,14.34,14.32,14.32,47800.0
2013-08-15 13:30:00,14.32,14.33,14.32,14.32,27600.0,14.32,14.33,14.32,14.32,27600.0
2013-08-15 13:40:00,14.32,14.32,14.31,14.32,12100.0,14.32,14.32,14.31,14.32,12100.0
2013-08-15 13:50:00,14.31,14.32,14.3,14.3,16500.0,14.31,14.32,14.3,14.3,16500.0
2013-08-15 14:00:00,14.31,14.32,14.3,14.3,42600.0,14.31,14.32,14.3,14.3,42600.0
2013-08-15 14:10:00,14.31,14.33,14.29,14.32,129900.0,14.31,14.33,14.29,14.32,129900.0
2013-08-15 14:20:00,14.32,14.35,14.32,14.35,30900.0,14.32,14.35,14.32,14.35,30900.0
2013-08-15 14:30:00,14.35,14.35,14.33,14.33,93300.0,14.35,14.35,14.33,14.33,93300.0
2013-08-15 14:40:00,14.32,14.34,14.32,14.32,56000.0,14.32,14.34,14.32,14.32,56000.0
2013-08-15 14:50:00,14.33,14.33,14.3,14.3,34100.0,14.33,14.33,14.3,14.3,34100.0
2013-08-15 15:00:00,14.31,14.34,14.29,14.32,212800.0,14.31,14.34,14.29,14.32,212800.0
2013-08-15 15:10:00,14.33,14.33,14.3,14.3,60300.0,14.33,14.33,14.3,14.3,60300.0
2013-08-15 15:20:00,14.3,14.31,14.3,14.31,50000.0,14.3,14.31,14.3,14.31,50000.0
2013-08-15 15:30:00,14.3,14.32,14.3,14.32,67600.0,14.3,14.32,14.3,14.32,67600.0
2013-08-15 15:40:00,14.32,14.35,14.3,14.34,203700.0,14.32,14.35,14.3,14.34,203700.0
2013-08-15 15:50:00,14.33,14.43,14.33,14.42,886900.0,14.33,14.43,14.33,14.42,886900.0
2013-08-16 09:30:00,14.37,14.47,14.33,14.45,103800.0,14.37,14.47,14.33,14.45,103800.0
2013-08-16 09:40:00,14.46,14.48,14.44,14.44,176100.0,14.46,14.48,14.44,14.44,176100.0
2013-08-16 09:50:00,14.45,14.46,14.42,14.45,101300.0,14.45,14.46,14.42,14.45,101300.0
2013-08-16 10:00:00,14.46,14.5,14.41,14.5,96800.0,14.46,14.5,14.41,14.5,96800.0
2013-08-16 10:10:00,14.49,14.52,14.44,14.44,238200.0,14.49,14.52,14.44,14.44,238200.0
2013-08-16 10:20:00,14.45,14.48,14.41,14.48,63100.0,14.45,14.48,14.41,14.48,63100.0
2013-08-16 10:30:00,14.48,14.5,14.45,14.49,86500.0,14.48,14.5,14.45,14.49,86500.0
2013-08-16 10:40:00,14.5,14.53,14.48,14.52,79200.0,14.5,14.53,14.48,14.52,79200.0
2013-08-16 10:50:00,14.53,14.55,14.49,14.49,78700.0,14.53,14.55,14.49,14.49,78700.0
2013-08-16 11:00:00,14.49,14.5,14.45,14.45,106000.0,14.49,14.5,14.45,14.45,106000.0
2013-08-16 11:10:00,14.45,14.47,14.41,14.46,88300.0,14.45,14.47,14.41,14.46,88300.0
2013-08-16 11:20:00,14.46,14.46,14.38,14.42,111400.0,14.46,14.46,14.38,14.42,111400.0
2013-08-16 11:30:00,14.42,14.48,14.42,14.48,76900.0,14.42,14.48,14.42,14.48,76900.0
2013-08-16 11:40:00,14.48,14.52,14.44,14.44,90500.0,14.48,14.52,14.44,14.44,90500.0
2013-08-16 11:50:00,14.44,14.46,14.4,14.45,59700.0,14.44,14.46,14.4,14.45,59700.0
2013-08-16 12:00:00,14.46,14.5,14.45,14.5,77000.0,14.46,14.5,14.45,14.5,77000.0
2013-08-16 12:10:00,14.5,14.51,14.46,14.48,97500.0,14.5,14.51,14.46,14.48,97500.0
2013-08-16 12:20:00,14.47,14.49,14.41,14.41,88500.0,14.47,14.49,14.41,14.41,88500.0
2013-08-16 12:30:00,14.42,14.45,14.41,14.44,35500.0,14.42,14.45,14.41,14.44,35500.0
2013-08-16 12:40:00,14.44,14.48,14.43,14.45,69100.0,14.44,14.48,14.43,14.45,69100.0
2013-08-16 12:50:00,14.44,14.48,14.43,14.48,86900.0,14.44,14.48,14.43,14.48,86900.0
2013-08-16 13:00:00,14.48,14.48,14.46,14.47,78700.0,14.48,14.48,14.46,14.47,78700.0
2013-08-16 13:10:00,14.47,14.49,14.47,14.49,22200.0,14.47,14.49,14.47,14.49,22200.0
2013-08-16 13:20:00,14.49,14.49,14.46,14.48,76800.0,14.49,14.49,14.46,14.48,76800.0
2013-08-16 13:30:00,14.48,14.48,14.41,14.41,48300.0,14.48,14.48,14.41,14.41,48300.0
2013-08-16 13:40:00,14.4,14.43,14.39,14.43,37000.0,14.4,14.43,14.39,14.43,37000.0
2013-08-16 13:50:00,14.42,14.42,14.4,14.41,24200.0,14.42,14.42,14.4,14.41,24200.0
2013-08-16 14:00:00,14.4,14.43,14.39,14.42,78400.0,14.4,14.43,14.39,14.42,78400.0
2013-08-16 14:10:00,14.42,14.44,14.41,14.44,34400.0,14.42,14.44,14.41,14.44,34400.0
2013-08-16 14:20:00,14.44,14.46,14.43,14.46,41300.0,14.44,14.46,14.43,14.46,41300.0
2013-08-16 14:30:00,14.46,14.47,14.4,14.4,88500.0,14.46,14.47,14.4,14.4,88500.0
2013-08-16 14:40:00,14.4,14.42,14.4,14.41,47500.0,14.4,14.42,14.4,14.41,47500.0
2013-08-16 14:50:00,14.41,14.42,14.39,14.39,40900.0,14.41,14.42,14.39,14.39,40900.0
2013-08-16 15:00:00,14.39,14.4,14.39,14.4,23000.0,14.39,14.4,14.39,14.4,23000.0
2013-08-16 15:10:00,14.4,14.43,14.39,14.43,138300.0,14.4,14.43,14.39,14.43,138300.0
2013-08-16 15:20:00,14.43,14.46,14.42,14.46,87200.0,14.43,14.46,14.42,14.46,87200.0
2013-08-16 15:30:00,14.46,14.47,14.42,14.42,215800.0,14.46,14.47,14.42,14.42,215800.0
2013-08-16 15:40:00,14.42,14.44,14.39,14.41,476300.0,14.42,14.44,14.39,14.41,476300.0
2013-08-16 15:50:00,14.41,14.41,14.36,14.37,447200.0,14.41,14.41,14.36,14.37,447200.0
2013-08-19 09:30:00,14.33,14.35,14.27,14.35,81900.0,14.33,14.35,14.27,14.35,81900.0
2013-08-19 09:40:00,14.35,14.45,14.33,14.45,133000.0,14.35,14.45,14.33,14.45,133000.0
2013-08-19 09:50:00,14.44,14.51,14.44,14.5,81800.0,14.44,14.51,14.44,14.5,81800.0
2013-08-19 10:00:00,14.5,14.57,14.49,14.52,233100.0,14.5,14.57,14.49,14.52,233100.0
2013-08-19 10:10:00,14.52,14.55,14.47,14.48,172900.0,14.52,14.55,14.47,14.48,172900.0
2013-08-19 10:20:00,14.48,14.48,14.45,14.48,44200.0,14.48,14.48,14.45,14.48,44200.0
2013-08-19 10:30:00,14.48,14.5,14.45,14.5,36700.0,14.48,14.5,14.45,14.5,36700.0
2013-08-19 10:40:00,14.5,14.51,14.48,14.51,57800.0,14.5,14.51,14.48,14.51,57800.0
2013-08-19 10:50:00,14.51,14.53,14.49,14.51,72900.0,14.51,14.53,14.49,14.51,72900.0
2013-08-19 11:00:00,14.51,14.54,14.5,14.54,70900.0,14.51,14.54,14.5,14.54,70900.0
2013-08-19 11:10:00,14.54,14.56,14.52,14.54,111800.0,14.54,14.56,14.52,14.54,111800.0
2013-08-19 11:20:00,14.55,14.56,14.53,14.54,63300.0,14.55,14.56,14.53,14.54,63300.0
2013-08-19 11:30:00,14.54,14.57,14.54,14.56,79900.0,14.54,14.57,14.54,14.56,79900.0
2013-08-19 11:40:00,14.56,14.57,14.55,14.55,31900.0,14.56,14.57,14.55,14.55,31900.0
2013-08-19 11:50:00,14.56,14.56,14.51,14.51,42300.0,14.56,14.56,14.51,14.51,42300.0
2013-08-19 12:00:00,14.52,14.53,14.5,14.53,27900.0,14.52,14.53,14.5,14.53,27900.0
2013-08-19 12:10:00,14.53,14.53,14.51,14.53,47900.0,14.53,14.53,14.51,14.53,47900.0
2013-08-19 12:20:00,14.53,14.54,14.51,14.54,70100.0,14.53,14.54,14.51,14.54,70100.0
2013-08-19 12:30:00,14.54,14.54,14.51,14.52,48300.0,14.54,14.54,14.51,14.52,48300.0
2013-08-19 12:40:00,14.51,14.51,14.49,14.5,25200.0,14.51,14.51,14.49,14.5,25200.0
2013-08-19 12:50:00,14.5,14.5,14.47,14.48,16000.0,14.5,14.5,14.47,14.48,16000.0
2013-08-19 13:00:00,14.48,14.48,14.45,14.46,17400.0,14.48,14.48,14.45,14.46,17400.0
2013-08-19 13:10:00,14.45,14.47,14.44,14.46,47800.0,14.45,14.47,14.44,14.46,47800.0
2013-08-19 13:20:00,14.46,14.46,14.43,14.45,27600.0,14.46,14.46,14.43,14.45,27600.0
2013-08-19 13:30:00,14.45,14.45,14.41,14.42,35500.0,14.45,14.45,14.41,14.42,35500.0
2013-08-19 13:40:00,14.42,14.43,14.4,14.41,34100.0,14.42,14.43,14.4,14.41,34100.0
2013-08-19 13:50:00,14.42,14.44,14.41,14.43,23300.0,14.42,14.44,14.41,14.43,23300.0
2013-08-19 14:00:00,14.43,14.43,14.39,14.41,43500.0,14.43,14.43,14.39,14.41,43500.0
2013-08-19 14:10:00,14.41,14.41,14.39,14.4,25200.0,14.41,14.41,14.39,14.4,25200.0
2013-08-19 14:20:00,14.4,14.4,14.37,14.37,32200.0,14.4,14.4,14.37,14.37,32200.0
2013-08-19 14:30:00,14.38,14.38,14.34,14.36,113700.0,14.38,14.38,14.34,14.36,113700.0
2013-08-19 14:40:00,14.36,14.36,14.34,14.36,66900.0,14.36,14.36,14.34,14.36,66900.0
2013-08-19 14:50:00,14.36,14.36,14.34,14.36,41700.0,14.36,14.36,14.34,14.36,41700.0
2013-08-19 15:00:00,14.36,14.36,14.3,14.31,63700.0,14.36,14.36,14.3,14.31,63700.0
2013-08-19 15:10:00,14.31,14.32,14.3,14.32,36400.0,14.31,14.32,14.3,14.32,36400.0
2013-08-19 15:20:00,14.31,14.32,14.3,14.3,44400.0,14.31,14.32,14.3,14.3,44400.0
2013-08-19 15:30:00,14.31,14.31,14.27,14.27,160300.0,14.31,14.31,14.27,14.27,160300.0
2013-08-19 15:40:00,14.28,14.3,14.26,14.29,258600.0,14.28,14.3,14.26,14.29,258600.0
2013-08-19 15:50:00,14.29,14.31,14.28,14.31,507400.0,14.29,14.31,14.28,14.31,507400.0
2013-08-20 09:30:00,14.28,14.32,14.22,14.27,152500.0,14.28,14.32,14.22,14.27,152500.0
2013-08-20 09:40:00,14.27,14.28,14.23,14.26,273700.0,14.27,14.28,14.23,14.26,273700.0
2013-08-20 09:50:00,14.26,14.28,14.25,14.26,119300.0,14.26,14.28,14.25,14.26,119300.0
2013-08-20 10:00:00,14.26,14.28,14.25,14.26,96800.0,14.26,14.28,14.25,14.26,96800.0
2013-08-20 10:10:00,14.26,14.26,14.23,14.26,169200.0,14.26,14.26,14.23,14.26,169200.0
2013-08-20 10:20:00,14.27,14.29,14.26,14.29,274100.0,14.27,14.29,14.26,14.29,274100.0
2013-08-20 10:30:00,14.29,14.31,14.28,14.3,178900.0,14.29,14.31,14.28,14.3,178900.0
2013-08-20 10:40:00,14.3,14.34,14.3,14.32,162800.0,14.3,14.34,14.3,14.32,162800.0
2013-08-20 10:50:00,14.32,14.33,14.3,14.31,91000.0,14.32,14.33,14.3,14.31,91000.0
2013-08-20 11:00:00,14.3,14.37,14.3,14.36,99300.0,14.3,14.37,14.3,14.36,99300.0
2013-08-20 11:10:00,14.36,14.38,14.34,14.37,163300.0,14.36,14.38,14.34,14.37,163300.0
2013-08-20 11:20:00,14.36,14.38,14.33,14.34,255100.0,14.36,14.38,14.33,14.34,255100.0
2013-08-20 11:30:00,14.34,14.35,14.32,14.33,103700.0,14.34,14.35,14.32,14.33,103700.0
2013-08-20 11:40:00,14.33,14.35,14.33,14.34,40200.0,14.33,14.35,14.33,14.34,40200.0
2013-08-20 11:50:00,14.34,14.37,14.34,14.36,36700.0,14.34,14.37,14.34,14.36,36700.0
2013-08-20 12:00:00,14.36,14.39,14.35,14.36,90500.0,14.36,14.39,14.35,14.36,90500.0
2013-08-20 12:10:00,14.35,14.38,14.33,14.38,51800.0,14.35,14.38,14.33,14.38,51800.0
2013-08-20 12:20:00,14.37,14.38,14.36,14.36,13100.0,14.37,14.38,14.36,14.36,13100.0
2013-08-20 12:30:00,14.37,14.37,14.33,14.33,35200.0,14.37,14.37,14.33,14.33,35200.0
2013-08-20 12:40:00,14.33,14.35,14.33,14.34,46000.0,14.33,14.35,14.33,14.34,46000.0
2013-08-20 12:50:00,14.34,14.36,14.33,14.36,52100.0,14.34,14.36,14.33,14.36,52100.0
2013-08-20 13:00:00,14.36,14.37,14.35,14.35,57600.0,14.36,14.37,14.35,14.35,57600.0
2013-08-20 13:10:00,14.36,14.36,14.34,14.35,25200.0,14.36,14.36,14.34,14.35,25200.0
2013-08-20 13:20:00,14.35,14.36,14.33,14.35,58600.0,14.35,14.36,14.33,14.35,58600.0
2013-08-20 13:30:00,14.35,14.36,14.33,14.33,62500.0,14.35,14.36,14.33,14.33,62500.0
2013-08-20 13:40:00,14.34,14.34,14.3,14.32,190100.0,14.34,14.34,14.3,14.32,190100.0
2013-08-20 13:50:00,14.33,14.33,14.31,14.32,24400.0,14.33,14.33,14.31,14.32,24400.0
2013-08-20 14:00:00,14.31,14.33,14.31,14.32,79500.0,14.31,14.33,14.31,14.32,79500.0
2013-08-20 14:10:00,14.31,14.33,14.31,14.33,29500.0,14.31,14.33,14.31,14.33,29500.0
2013-08-20 14:20:00,14.32,14.34,14.32,14.34,38500.0,14.32,14.34,14.32,14.34,38500.0
2013-08-20 14:30:00,14.34,14.35,14.31,14.32,53700.0,14.34,14.35,14.31,14.32,53700.0
2013-08-20 14:40:00,14.32,14.34,14.32,14.33,49400.0,14.32,14.34,14.32,14.33,49400.0
2013-08-20 14:50:00,14.33,14.33,14.31,14.31,148100.0,14.33,14.33,14.31,14.31,148100.0
2013-08-20 15:00:00,14.31,14.33,14.31,14.32,54200.0,14.31,14.33,14.31,14.32,54200.0
2013-08-20 15:10:00,14.33,14.33,14.32,14.33,29400.0,14.33,14.33,14.32,14.33,29400.0
2013-08-20 15:20:00,14.33,14.33,14.32,14.33,36500.0,14.33,14.33,14.32,14.33,36500.0
2013-08-20 15:30:00,14.33,14.35,14.32,14.34,71500.0,14.33,14.35,14.32,14.34,71500.0
2013-08-20 15:40:00,14.34,14.34,14.31,14.31,80500.0,14.34,14.34,14.31,14.31,80500.0
2013-08-20 15:50:00,14.32,14.32,14.29,14.3,211000.0,14.32,14.32,14.29,14.3,211000.0
2013-08-21 09:30:00,14.28,14.28,14.18,14.23,57600.0,14.28,14.28,14.18,14.23,57600.0
2013-08-21 09:40:00,14.25,14.27,14.22,14.27,17000.0,14.25,14.27,14.22,14.27,17000.0
2013-08-21 09:50:00,14.26,14.26,14.22,14.24,29700.0,14.26,14.26,14.22,14.24,29700.0
2013-08-21 10:00:00,14.23,14.25,14.19,14.2,63000.0,14.23,14.25,14.19,14.2,63000.0
2013-08-21 10:10:00,14.2,14.21,14.16,14.21,43500.0,14.2,14.21,14.16,14.21,43500.0
2013-08-21 10:20:00,14.2,14.22,14.18,14.18,34300.0,14.2,14.22,14.18,14.18,34300.0
2013-08-21 10:30:00,14.18,14.19,14.13,14.15,77600.0,14.18,14.19,14.13,14.15,77600.0
2013-08-21 10:40:00,14.16,14.18,14.16,14.17,9800.0,14.16,14.18,14.16,14.17,9800.0
2013-08-21 10:50:00,14.18,14.18,14.15,14.15,35100.0,14.18,14.18,14.15,14.15,35100.0
2013-08-21 11:00:00,14.15,14.16,14.1,14.11,66100.0,14.15,14.16,14.1,14.11,66100.0
2013-08-21 11:10:00,14.1,14.15,14.1,14.14,27000.0,14.1,14.15,14.1,14.14,27000.0
2013-08-21 11:20:00,14.13,14.17,14.12,14.15,66200.0,14.13,14.17,14.12,14.15,66200.0
2013-08-21 11:30:00,14.14,14.16,14.13,14.13,650400.0,14.14,14.16,14.13,14.13,650400.0
2013-08-21 11:40:00,14.13,14.13,14.06,14.07,92600.0,14.13,14.13,14.06,14.07,92600.0
2013-08-21 11:50:00,14.06,14.07,14.0,14.04,137100.0,14.06,14.07,14.0,14.04,137100.0
2013-08-21 12:00:00,14.05,14.08,14.04,14.07,51200.0,14.05,14.08,14.04,14.07,51200.0
2013-08-21 12:10:00,14.07,14.09,14.06,14.08,31000.0,14.07,14.09,14.06,14.08,31000.0
2013-08-21 12:20:00,14.07,14.08,14.06,14.07,17600.0,14.07,14.08,14.06,14.07,17600.0
2013-08-21 12:30:00,14.06,14.07,14.06,14.07,8100.0,14.06,14.07,14.06,14.07,8100.0
2013-08-21 12:40:00,14.07,14.07,14.02,14.02,103300.0,14.07,14.07,14.02,14.02,103300.0
2013-08-21 12:50:00,14.02,14.03,14.0,14.01,60800.0,14.02,14.03,14.0,14.01,60800.0
2013-08-21 13:00:00,14.01,14.03,14.01,14.02,26600.0,14.01,14.03,14.01,14.02,26600.0
2013-08-21 13:10:00,14.02,14.06,14.02,14.06,16600.0,14.02,14.06,14.02,14.06,16600.0
2013-08-21 13:20:00,14.06,14.06,14.04,14.05,22100.0,14.06,14.06,14.04,14.05,22100.0
2013-08-21 13:30:00,14.04,14.06,14.04,14.06,6500.0,14.04,14.06,14.04,14.06,6500.0
2013-08-21 13:40:00,14.06,14.09,14.05,14.08,35800.0,14.06,14.09,14.05,14.08,35800.0
2013-08-21 13:50:00,14.08,14.1,14.08,14.1,15300.0,14.08,14.1,14.08,14.1,15300.0
2013-08-21 14:00:00,14.1,14.1,14.01,14.06,111300.0,14.1,14.1,14.01,14.06,111300.0
2013-08-21 14:10:00,14.07,14.11,14.06,14.09,128700.0,14.07,14.11,14.06,14.09,128700.0
2013-08-21 14:20:00,14.09,14.11,14.07,14.09,93200.0,14.09,14.11,14.07,14.09,93200.0
2013-08-21 14:30:00,14.09,14.16,14.09,14.15,50900.0,14.09,14.16,14.09,14.15,50900.0
2013-08-21 14:40:00,14.14,14.15,14.12,14.13,95100.0,14.14,14.15,14.12,14.13,95100.0
2013-08-21 14:50:00,14.12,14.13,14.12,14.12,12200.0,14.12,14.13,14.12,14.12,12200.0
2013-08-21 15:00:00,14.12,14.13,14.1,14.12,43200.0,14.12,14.13,14.1,14.12,43200.0
2013-08-21 15:10:00,14.11,14.13,14.09,14.09,60100.0,14.11,14.13,14.09,14.09,60100.0
2013-08-21 15:20:00,14.09,14.1,14.07,14.08,68100.0,14.09,14.1,14.07,14.08,68100.0
2013-08-21 15:30:00,14.08,14.09,14.04,14.04,140800.0,14.08,14.09,14.04,14.04,140800.0
2013-08-21 15:40:00,14.04,14.06,14.03,14.05,306800.0,14.04,14.06,14.03,14.05,306800.0
2013-08-21 15:50:00,14.04,14.04,14.0,14.0,188400.0,14.04,14.04,14.0,14.0,188400.0
2013-08-22 09:30:00,14.06,14.12,13.99,14.11,64200.0,14.06,14.12,13.99,14.11,64200.0
2013-08-22 09:40:00,14.12,14.15,14.09,14.12,73300.0,14.12,14.15,14.09,14.12,73300.0
2013-08-22 09:50:00,14.12,14.14,14.07,14.1,108100.0,14.12,14.14,14.07,14.1,108100.0
2013-08-22 10:00:00,14.1,14.12,14.08,14.12,73600.0,14.1,14.12,14.08,14.12,73600.0
2013-08-22 10:10:00,14.11,14.16,14.11,14.15,51300.0,14.11,14.16,14.11,14.15,51300.0
2013-08-22 10:20:00,14.16,14.16,14.09,14.09,62700.0,14.16,14.16,14.09,14.09,62700.0
2013-08-22 10:30:00,14.09,14.14,14.09,14.13,18900.0,14.09,14.14,14.09,14.13,18900.0
2013-08-22 10:40:00,14.14,14.17,14.13,14.13,26100.0,14.14,14.17,14.13,14.13,26100.0
2013-08-22 10:50:00,14.13,14.14,14.12,14.13,9200.0,14.13,14.14,14.12,14.13,9200.0
2013-08-22 11:00:00,14.12,14.13,14.09,14.12,39600.0,14.12,14.13,14.09,14.12,39600.0
2013-08-22 11:10:00,14.11,14.12,14.11,14.11,8100.0,14.11,14.12,14.11,14.11,8100.0
2013-08-22 11:20:00,14.12,14.12,14.04,14.06,76500.0,14.12,14.12,14.04,14.06,76500.0
2013-08-22 11:30:00,14.07,14.14,14.07,14.12,42000.0,14.07,14.14,14.07,14.12,42000.0
2013-08-22 11:40:00,14.12,14.14,14.1,14.13,19700.0,14.12,14.14,14.1,14.13,19700.0
2013-08-22 11:50:00,14.13,14.13,14.08,14.08,62400.0,14.13,14.13,14.08,14.08,62400.0
2013-08-22 12:00:00,14.09,14.09,14.07,14.09,11500.0,14.09,14.09,14.07,14.09,11500.0
2013-08-22 12:10:00,14.09,14.09,14.08,14.09,7900.0,14.09,14.09,14.08,14.09,7900.0
2013-08-22 12:20:00,14.09,14.09,14.09,14.09,0.0,14.09,14.09,14.09,14.09,0.0
2013-08-22 12:30:00,14.09,14.09,14.09,14.09,0.0,14.09,14.09,14.09,14.09,0.0
2013-08-22 12:40:00,14.09,14.09,14.09,14.09,0.0,14.09,14.09,14.09,14.09,0.0
2013-08-22 12:50:00,14.09,14.09,14.09,14.09,0.0,14.09,14.09,14.09,14.09,0.0
2013-08-22 13:00:00,14.09,14.09,14.09,14.09,0.0,14.09,14.09,14.09,14.09,0.0
2013-08-22 13:10:00,14.09,14.09,14.09,14.09,0.0,14.09,14.09,14.09,14.09,0.0
2013-08-22 13:20:00,14.09,14.09,14.09,14.09,0.0,14.09,14.09,14.09,14.09,0.0
2013-08-22 13:30:00,14.09,14.09,14.09,14.09,0.0,14.09,14.09,14.09,14.09,0.0
2013-08-22 13:40:00,14.09,14.09,14.09,14.09,0.0,14.09,14.09,14.09,14.09,0.0
2013-08-22 13:50:00,14.09,14.09,14.09,14.09,0.0,14.09,14.09,14.09,14.09,0.0
2013-08-22 14:00:00,14.09,14.09,14.09,14.09,200.0,14.09,14.09,14.09,14.09,200.0
2013-08-22 14:10:00,14.09,14.09,14.09,14.09,0.0,14.09,14.09,14.09,14.09,0.0
2013-08-22 14:20:00,14.09,14.09,14.09,14.09,0.0,14.09,14.09,14.09,14.09,0.0
2013-08-22 14:30:00,14.09,14.09,14.09,14.09,0.0,14.09,14.09,14.09,14.09,0.0
2013-08-22 14:40:00,14.09,14.09,14.09,14.09,0.0,14.09,14.09,14.09,14.09,0.0
2013-08-22 14:50:00,14.09,14.09,14.09,14.09,0.0,14.09,14.09,14.09,14.09,0.0
2013-08-22 15:00:00,14.09,14.09,14.09,14.09,0.0,14.09,14.09,14.09,14.09,0.0
2013-08-22 15:10:00,14.09,14.09,14.09,14.09,0.0,14.09,14.09,14.09,14.09,0.0
2013-08-22 15:20:00,14.07,14.12,14.07,14.11,37900.0,14.07,14.12,14.07,14.11,37900.0
2013-08-22 15:30:00,14.11,14.12,13.88,14.09,157900.0,14.11,14.12,13.88,14.09,157900.0
2013-08-22 15:40:00,14.09,14.1,14.07,14.1,175200.0,14.09,14.1,14.07,14.1,175200.0
2013-08-22 15:50:00,14.1,14.11,14.07,14.1,230700.0,14.1,14.11,14.07,14.1,230700.0
2013-08-23 09:30:00,14.11,14.13,14.03,14.1,98600.0,14.11,14.13,14.03,14.1,98600.0
2013-08-23 09:40:00,14.1,14.1,14.02,14.05,73200.0,14.1,14.1,14.02,14.05,73200.0
2013-08-23 09:50:00,14.04,14.07,14.02,14.04,68500.0,14.04,14.07,14.02,14.04,68500.0
2013-08-23 10:00:00,14.04,14.06,14.0,14.05,220300.0,14.04,14.06,14.0,14.05,220300.0
2013-08-23 10:10:00,14.06,14.06,14.03,14.04,99800.0,14.06,14.06,14.03,14.04,99800.0
2013-08-23 10:20:00,14.04,14.06,14.02,14.04,114400.0,14.04,14.06,14.02,14.04,114400.0
2013-08-23 10:30:00,14.03,14.06,14.03,14.05,43400.0,14.03,14.06,14.03,14.05,43400.0
2013-08-23 10:40:00,14.04,14.06,14.03,14.04,21600.0,14.04,14.06,14.03,14.04,21600.0
2013-08-23 10:50:00,14.03,14.06,14.03,14.04,34600.0,14.03,14.06,14.03,14.04,34600.0
2013-08-23 11:00:00,14.05,14.06,14.02,14.06,48200.0,14.05,14.06,14.02,14.06,48200.0
2013-08-23 11:10:00,14.05,14.06,14.04,14.04,28400.0,14.05,14.06,14.04,14.04,28400.0
2013-08-23 11:20:00,14.04,14.04,14.01,14.02,277500.0,14.04,14.04,14.01,14.02,277500.0
2013-08-23 11:30:00,14.03,14.05,13.98,14.0,230400.0,14.03,14.05,13.98,14.0,230400.0
2013-08-23 11:40:00,14.0,14.0,13.99,14.0,77500.0,14.0,14.0,13.99,14.0,77500.0
2013-08-23 11:50:00,14.0,14.0,13.98,13.99,41400.0,14.0,14.0,13.98,13.99,41400.0
2013-08-23 12:00:00,13.99,14.01,13.99,14.0,44300.0,13.99,14.01,13.99,14.0,44300.0
2013-08-23 12:10:00,13.99,13.99,13.96,13.99,26900.0,13.99,13.99,13.96,13.99,26900.0
2013-08-23 12:20:00,13.99,14.0,13.98,14.0,14400.0,13.99,14.0,13.98,14.0,14400.0
2013-08-23 12:30:00,14.0,14.01,13.99,14.01,16500.0,14.0,14.01,13.99,14.01,16500.0
2013-08-23 12:40:00,14.01,14.01,14.0,14.0,21000.0,14.01,14.01,14.0,14.0,21000.0
2013-08-23 12:50:00,14.01,14.01,13.98,14.0,34600.0,14.01,14.01,13.98,14.0,34600.0
2013-08-23 13:00:00,14.0,14.0,13.98,13.99,20500.0,14.0,14.0,13.98,13.99,20500.0
2013-08-23 13:10:00,14.0,14.0,13.98,13.98,23200.0,14.0,14.0,13.98,13.98,23200.0
2013-08-23 13:20:00,13.98,13.99,13.97,13.97,14700.0,13.98,13.99,13.97,13.97,14700.0
2013-08-23 13:30:00,13.97,14.0,13.97,14.0,35500.0,13.97,14.0,13.97,14.0,35500.0
2013-08-23 13:40:00,14.0,14.01,13.99,14.01,18700.0,14.0,14.01,13.99,14.01,18700.0
2013-08-23 13:50:00,14.01,14.03,14.01,14.01,67700.0,14.01,14.03,14.01,14.01,67700.0
2013-08-23 14:00:00,14.0,14.0,13.98,13.99,28100.0,14.0,14.0,13.98,13.99,28100.0
2013-08-23 14:10:00,13.98,13.99,13.95,13.96,73300.0,13.98,13.99,13.95,13.96,73300.0
2013-08-23 14:20:00,13.96,13.97,13.93,13.94,80200.0,13.96,13.97,13.93,13.94,80200.0
2013-08-23 14:30:00,13.94,13.95,13.93,13.95,117900.0,13.94,13.95,13.93,13.95,117900.0
2013-08-23 14:40:00,13.94,13.95,13.94,13.95,15700.0,13.94,13.95,13.94,13.95,15700.0
2013-08-23 14:50:00,13.95,13.95,13.94,13.95,43600.0,13.95,13.95,13.94,13.95,43600.0
2013-08-23 15:00:00,13.95,13.99,13.94,13.99,245500.0,13.95,13.99,13.94,13.99,245500.0
2013-08-23 15:10:00,13.98,14.0,13.98,14.0,32400.0,13.98,14.0,13.98,14.0,32400.0
2013-08-23 15:20:00,14.0,14.02,13.99,14.02,29200.0,14.0,14.02,13.99,14.02,29200.0
2013-08-23 15:30:00,14.02,14.05,14.01,14.05,43000.0,14.02,14.05,14.01,14.05,43000.0
2013-08-23 15:40:00,14.05,14.05,14.03,14.05,215800.0,14.05,14.05,14.03,14.05,215800.0
2013-08-23 15:50:00,14.05,14.06,14.02,14.06,623100.0,14.05,14.06,14.02,14.06,623100.0
2013-08-26 09:30:00,14.05,14.07,14.02,14.04,67600.0,14.05,14.07,14.02,14.04,67600.0
2013-08-26 09:40:00,14.04,14.05,14.02,14.02,50900.0,14.04,14.05,14.02,14.02,50900.0
2013-08-26 09:50:00,14.03,14.03,14.0,14.02,58400.0,14.03,14.03,14.0,14.02,58400.0
2013-08-26 10:00:00,14.02,14.12,14.02,14.11,137300.0,14.02,14.12,14.02,14.11,137300.0
2013-08-26 10:10:00,14.12,14.15,14.1,14.13,151700.0,14.12,14.15,14.1,14.13,151700.0
2013-08-26 10:20:00,14.12,14.13,14.1,14.11,69000.0,14.12,14.13,14.1,14.11,69000.0
2013-08-26 10:30:00,14.11,14.11,14.08,14.1,62300.0,14.11,14.11,14.08,14.1,62300.0
2013-08-26 10:40:00,14.1,14.11,14.07,14.08,134600.0,14.1,14.11,14.07,14.08,134600.0
2013-08-26 10:50:00,14.08,14.09,14.05,14.07,77800.0,14.08,14.09,14.05,14.07,77800.0
2013-08-26 11:00:00,14.07,14.08,14.04,14.06,71600.0,14.07,14.08,14.04,14.06,71600.0
2013-08-26 11:10:00,14.07,14.07,14.03,14.05,42000.0,14.07,14.07,14.03,14.05,42000.0
2013-08-26 11:20:00,14.05,14.05,14.04,14.05,17300.0,14.05,14.05,14.04,14.05,17300.0
2013-08-26 11:30:00,14.04,14.06,14.02,14.04,39700.0,14.04,14.06,14.02,14.04,39700.0
2013-08-26 11:40:00,14.04,14.05,14.03,14.04,53900.0,14.04,14.05,14.03,14.04,53900.0
2013-08-26 11:50:00,14.05,14.05,14.03,14.04,34900.0,14.05,14.05,14.03,14.04,34900.0
2013-08-26 12:00:00,14.03,14.04,14.0,14.01,41200.0,14.03,14.04,14.0,14.01,41200.0
2013-08-26 12:10:00,14.01,14.02,14.0,14.01,74900.0,14.01,14.02,14.0,14.01,74900.0
2013-08-26 12:20:00,14.0,14.02,14.0,14.0,45200.0,14.0,14.02,14.0,14.0,45200.0
2013-08-26 12:30:00,14.01,14.02,14.0,14.01,35300.0,14.01,14.02,14.0,14.01,35300.0
2013-08-26 12:40:00,14.0,14.02,14.0,14.01,49500.0,14.0,14.02,14.0,14.01,49500.0
2013-08-26 12:50:00,14.01,14.02,14.0,14.01,29800.0,14.01,14.02,14.0,14.01,29800.0
2013-08-26 13:00:00,14.0,14.01,14.0,14.01,18300.0,14.0,14.01,14.0,14.01,18300.0
2013-08-26 13:10:00,14.0,14.01,14.0,14.01,21900.0,14.0,14.01,14.0,14.01,21900.0
2013-08-26 13:20:00,14.0,14.01,13.98,13.99,34500.0,14.0,14.01,13.98,13.99,34500.0
2013-08-26 13:30:00,13.98,13.99,13.97,13.98,26900.0,13.98,13.99,13.97,13.98,26900.0
2013-08-26 13:40:00,13.97,13.98,13.97,13.98,19600.0,13.97,13.98,13.97,13.98,19600.0
2013-08-26 13:50:00,13.98,14.01,13.97,14.01,85600.0,13.98,14.01,13.97,14.01,85600.0
2013-08-26 14:00:00,14.01,14.01,13.99,13.99,30200.0,14.01,14.01,13.99,13.99,30200.0
2013-08-26 14:10:00,13.99,14.01,13.99,14.0,139600.0,13.99,14.01,13.99,14.0,139600.0
2013-08-26 14:20:00,13.99,14.0,13.98,13.99,21600.0,13.99,14.0,13.98,13.99,21600.0
2013-08-26 14:30:00,13.99,14.01,13.98,14.0,60400.0,13.99,14.01,13.98,14.0,60400.0
2013-08-26 14:40:00,14.0,14.05,13.99,14.05,122900.0,14.0,14.05,13.99,14.05,122900.0
2013-08-26 14:50:00,14.05,14.07,14.05,14.07,70200.0,14.05,14.07,14.05,14.07,70200.0
2013-08-26 15:00:00,14.07,14.09,14.05,14.06,117600.0,14.07,14.09,14.05,14.06,117600.0
2013-08-26 15:10:00,14.07,14.07,14.01,14.02,98300.0,14.07,14.07,14.01,14.02,98300.0
2013-08-26 15:20:00,14.02,14.02,13.97,14.0,118300.0,14.02,14.02,13.97,14.0,118300.0
2013-08-26 15:30:00,14.0,14.02,13.99,14.01,58700.0,14.0,14.02,13.99,14.01,58700.0
2013-08-26 15:40:00,14.02,14.02,13.99,14.0,174800.0,14.02,14.02,13.99,14.0,174800.0
2013-08-26 15:50:00,14.0,14.0,13.97,14.0,156900.0,14.0,14.0,13.97,14.0,156900.0
2013-08-27 09:30:00,13.96,13.97,13.9,13.94,53700.0,13.96,13.97,13.9,13.94,53700.0
2013-08-27 09:40:00,13.94,13.94,13.91,13.91,58200.0,13.94,13.94,13.91,13.91,58200.0
2013-08-27 09:50:00,13.92,13.93,13.81,13.81,98200.0,13.92,13.93,13.81,13.81,98200.0
2013-08-27 10:00:00,13.81,13.83,13.78,13.78,52500.0,13.81,13.83,13.78,13.78,52500.0
2013-08-27 10:10:00,13.79,13.85,13.78,13.83,67100.0,13.79,13.85,13.78,13.83,67100.0
2013-08-27 10:20:00,13.83,13.85,13.82,13.83,38300.0,13.83,13.85,13.82,13.83,38300.0
2013-08-27 10:30:00,13.83,13.86,13.82,13.83,45800.0,13.83,13.86,13.82,13.83,45800.0
2013-08-27 10:40:00,13.83,13.87,13.83,13.84,50000.0,13.83,13.87,13.83,13.84,50000.0
2013-08-27 10:50:00,13.83,13.83,13.81,13.82,81600.0,13.83,13.83,13.81,13.82,81600.0
2013-08-27 11:00:00,13.82,13.82,13.78,13.78,49700.0,13.82,13.82,13.78,13.78,49700.0
2013-08-27 11:10:00,13.79,13.83,13.78,13.83,46100.0,13.79,13.83,13.78,13.83,46100.0
2013-08-27 11:20:00,13.83,13.83,13.79,13.82,75200.0,13.83,13.83,13.79,13.82,75200.0
2013-08-27 11:30:00,13.82,13.83,13.81,13.83,27000.0,13.82,13.83,13.81,13.83,27000.0
2013-08-27 11:40:00,13.83,13.83,13.78,13.78,32300.0,13.83,13.83,13.78,13.78,32300.0
2013-08-27 11:50:00,13.79,13.81,13.78,13.81,21500.0,13.79,13.81,13.78,13.81,21500.0
2013-08-27 12:00:00,13.81,13.82,13.79,13.79,37200.0,13.81,13.82,13.79,13.79,37200.0
2013-08-27 12:10:00,13.79,13.81,13.79,13.8,8000.0,13.79,13.81,13.79,13.8,8000.0
2013-08-27 12:20:00,13.81,13.81,13.79,13.8,34500.0,13.81,13.81,13.79,13.8,34500.0
2013-08-27 12:30:00,13.81,13.82,13.79,13.81,30000.0,13.81,13.82,13.79,13.81,30000.0
2013-08-27 12:40:00,13.8,13.82,13.79,13.82,46800.0,13.8,13.82,13.79,13.82,46800.0
2013-08-27 12:50:00,13.81,13.82,13.79,13.8,26000.0,13.81,13.82,13.79,13.8,26000.0
2013-08-27 13:00:00,13.79,13.81,13.79,13.8,16500.0,13.79,13.81,13.79,13.8,16500.0
2013-08-27 13:10:00,13.8,13.81,13.79,13.79,23300.0,13.8,13.81,13.79,13.79,23300.0
2013-08-27 13:20:00,13.79,13.8,13.76,13.77,32700.0,13.79,13.8,13.76,13.77,32700.0
2013-08-27 13:30:00,13.77,13.79,13.77,13.79,12200.0,13.77,13.79,13.77,13.79,12200.0
2013-08-27 13:40:00,13.79,13.79,13.77,13.78,27700.0,13.79,13.79,13.77,13.78,27700.0
2013-08-27 13:50:00,13.78,13.78,13.72,13.72,37600.0,13.78,13.78,13.72,13.72,37600.0
2013-08-27 14:00:00,13.72,13.73,13.69,13.69,121900.0,13.72,13.73,13.69,13.69,121900.0
2013-08-27 14:10:00,13.69,13.69,13.66,13.67,63400.0,13.69,13.69,13.66,13.67,63400.0
2013-08-27 14:20:00,13.67,13.68,13.65,13.65,160200.0,13.67,13.68,13.65,13.65,160200.0
2013-08-27 14:30:00,13.65,13.66,13.63,13.65,86000.0,13.65,13.66,13.63,13.65,86000.0
2013-08-27 14:40:00,13.65,13.67,13.65,13.65,116500.0,13.65,13.67,13.65,13.65,116500.0
2013-08-27 14:50:00,13.65,13.66,13.61,13.64,100800.0,13.65,13.66,13.61,13.64,100800.0
2013-08-27 15:00:00,13.64,13.67,13.64,13.67,118000.0,13.64,13.67,13.64,13.67,118000.0
2013-08-27 15:10:00,13.67,13.67,13.66,13.67,52300.0,13.67,13.67,13.66,13.67,52300.0
2013-08-27 15:20:00,13.66,13.71,13.66,13.7,210100.0,13.66,13.71,13.66,13.7,210100.0
2013-08-27 15:30:00,13.71,13.71,13.69,13.7,90400.0,13.71,13.71,13.69,13.7,90400.0
2013-08-27 15:40:00,13.71,13.71,13.7,13.71,103700.0,13.71,13.71,13.7,13.71,103700.0
2013-08-27 15:50:00,13.71,13.71,13.68,13.68,216500.0,13.71,13.71,13.68,13.68,216500.0
2013-08-28 09:30:00,13.7,13.71,13.63,13.7,56200.0,13.7,13.71,13.63,13.7,56200.0
2013-08-28 09:40:00,13.7,13.73,13.68,13.7,34400.0,13.7,13.73,13.68,13.7,34400.0
2013-08-28 09:50:00,13.71,13.73,13.67,13.67,21800.0,13.71,13.73,13.67,13.67,21800.0
2013-08-28 10:00:00,13.67,13.71,13.67,13.68,43300.0,13.67,13.71,13.67,13.68,43300.0
2013-08-28 10:10:00,13.68,13.73,13.67,13.73,49200.0,13.68,13.73,13.67,13.73,49200.0
2013-08-28 10:20:00,13.74,13.74,13.66,13.67,78300.0,13.74,13.74,13.66,13.67,78300.0
2013-08-28 10:30:00,13.66,13.76,13.66,13.73,88800.0,13.66,13.76,13.66,13.73,88800.0
2013-08-28 10:40:00,13.74,13.75,13.72,13.73,69600.0,13.74,13.75,13.72,13.73,69600.0
2013-08-28 10:50:00,13.73,13.75,13.73,13.75,12700.0,13.73,13.75,13.73,13.75,12700.0
2013-08-28 11:00:00,13.75,13.75,13.71,13.72,22300.0,13.75,13.75,13.71,13.72,22300.0
2013-08-28 11:10:00,13.72,13.74,13.71,13.71,34100.0,13.72,13.74,13.71,13.71,34100.0
2013-08-28 11:20:00,13.72,13.73,13.68,13.69,32900.0,13.72,13.73,13.68,13.69,32900.0
2013-08-28 11:30:00,13.69,13.69,13.64,13.65,126400.0,13.69,13.69,13.64,13.65,126400.0
2013-08-28 11:40:00,13.65,13.67,13.65,13.67,36700.0,13.65,13.67,13.65,13.67,36700.0
2013-08-28 11:50:00,13.67,13.7,13.66,13.7,28000.0,13.67,13.7,13.66,13.7,28000.0
2013-08-28 12:00:00,13.7,13.7,13.62,13.63,120600.0,13.7,13.7,13.62,13.63,120600.0
2013-08-28 12:10:00,13.63,13.65,13.62,13.65,16800.0,13.63,13.65,13.62,13.65,16800.0
2013-08-28 12:20:00,13.65,13.65,13.63,13.65,34400.0,13.65,13.65,13.63,13.65,34400.0
2013-08-28 12:30:00,13.65,13.65,13.64,13.65,10100.0,13.65,13.65,13.64,13.65,10100.0
2013-08-28 12:40:00,13.64,13.65,13.62,13.63,27600.0,13.64,13.65,13.62,13.63,27600.0
2013-08-28 12:50:00,13.63,13.65,13.63,13.65,32700.0,13.63,13.65,13.63,13.65,32700.0
2013-08-28 13:00:00,13.65,13.65,13.64,13.65,15100.0,13.65,13.65,13.64,13.65,15100.0
2013-08-28 13:10:00,13.65,13.65,13.6,13.62,47000.0,13.65,13.65,13.6,13.62,47000.0
2013-08-28 13:20:00,13.62,13.63,13.61,13.63,15100.0,13.62,13.63,13.61,13.63,15100.0
2013-08-28 13:30:00,13.63,13.63,13.62,13.63,14700.0,13.63,13.63,13.62,13.63,14700.0
2013-08-28 13:40:00,13.63,13.63,13.59,13.59,89200.0,13.63,13.63,13.59,13.59,89200.0
2013-08-28 13:50:00,13.6,13.6,13.57,13.6,55100.0,13.6,13.6,13.57,13.6,55100.0
2013-08-28 14:00:00,13.6,13.62,13.59,13.59,58400.0,13.6,13.62,13.59,13.59,58400.0
2013-08-28 14:10:00,13.58,13.61,13.57,13.61,32300.0,13.58,13.61,13.57,13.61,32300.0
2013-08-28 14:20:00,13.61,13.62,13.6,13.61,20700.0,13.61,13.62,13.6,13.61,20700.0
2013-08-28 14:30:00,13.61,13.61,13.57,13.57,106700.0,13.61,13.61,13.57,13.57,106700.0
2013-08-28 14:40:00,13.57,13.6,13.56,13.6,80700.0,13.57,13.6,13.56,13.6,80700.0
2013-08-28 14:50:00,13.6,13.61,13.6,13.61,44400.0,13.6,13.61,13.6,13.61,44400.0
2013-08-28 15:00:00,13.61,13.61,13.6,13.61,14600.0,13.61,13.61,13.6,13.61,14600.0
2013-08-28 15:10:00,13.61,13.63,13.61,13.61,53000.0,13.61,13.63,13.61,13.61,53000.0
2013-08-28 15:20:00,13.61,13.62,13.59,13.62,85500.0,13.61,13.62,13.59,13.62,85500.0
2013-08-28 15:30:00,13.62,13.65,13.61,13.61,77600.0,13.62,13.65,13.61,13.61,77600.0
2013-08-28 15:40:00,13.61,13.62,13.6,13.6,42900.0,13.61,13.62,13.6,13.6,42900.0
2013-08-28 15:50:00,13.6,13.61,13.55,13.56,214000.0,13.6,13.61,13.55,13.56,214000.0
2013-08-29 09:30:00,13.58,13.6,13.55,13.57,38100.0,13.58,13.6,13.55,13.57,38100.0
2013-08-29 09:40:00,13.56,13.6,13.56,13.59,33600.0,13.56,13.6,13.56,13.59,33600.0
2013-08-29 09:50:00,13.59,13.65,13.59,13.62,58500.0,13.59,13.65,13.59,13.62,58500.0
2013-08-29 10:00:00,13.62,13.69,13.62,13.69,73600.0,13.62,13.69,13.62,13.69,73600.0
2013-08-29 10:10:00,13.69,13.71,13.67,13.67,49300.0,13.69,13.71,13.67,13.67,49300.0
2013-08-29 10:20:00,13.67,13.67,13.63,13.66,34600.0,13.67,13.67,13.63,13.66,34600.0
2013-08-29 10:30:00,13.65,13.71,13.64,13.7,158500.0,13.65,13.71,13.64,13.7,158500.0
2013-08-29 10:40:00,13.7,13.73,13.69,13.69,44100.0,13.7,13.73,13.69,13.69,44100.0
2013-08-29 10:50:00,13.69,13.71,13.68,13.68,30700.0,13.69,13.71,13.68,13.68,30700.0
2013-08-29 11:00:00,13.68,13.7,13.68,13.7,36400.0,13.68,13.7,13.68,13.7,36400.0
2013-08-29 11:10:00,13.7,13.71,13.69,13.71,11500.0,13.7,13.71,13.69,13.71,11500.0
2013-08-29 11:20:00,13.71,13.73,13.7,13.71,31900.0,13.71,13.73,13.7,13.71,31900.0
2013-08-29 11:30:00,13.7,13.71,13.69,13.7,21500.0,13.7,13.71,13.69,13.7,21500.0
2013-08-29 11:40:00,13.7,13.7,13.68,13.68,73500.0,13.7,13.7,13.68,13.68,73500.0
2013-08-29 11:50:00,13.69,13.7,13.67,13.68,23000.0,13.69,13.7,13.67,13.68,23000.0
2013-08-29 12:00:00,13.68,13.68,13.67,13.68,29000.0,13.68,13.68,13.67,13.68,29000.0
2013-08-29 12:10:00,13.68,13.68,13.66,13.67,25800.0,13.68,13.68,13.66,13.67,25800.0
2013-08-29 12:20:00,13.67,13.68,13.66,13.68,18100.0,13.67,13.68,13.66,13.68,18100.0
2013-08-29 12:30:00,13.68,13.69,13.66,13.66,25500.0,13.68,13.69,13.66,13.66,25500.0
2013-08-29 12:40:00,13.66,13.68,13.66,13.68,17000.0,13.66,13.68,13.66,13.68,17000.0
2013-08-29 12:50:00,13.68,13.68,13.67,13.68,14300.0,13.68,13.68,13.67,13.68,14300.0
2013-08-29 13:00:00,13.69,13.7,13.68,13.69,24100.0,13.69,13.7,13.68,13.69,24100.0
2013-08-29 13:10:00,13.69,13.69,13.67,13.68,25300.0,13.69,13.69,13.67,13.68,25300.0
2013-08-29 13:20:00,13.67,13.68,13.64,13.66,31500.0,13.67,13.68,13.64,13.66,31500.0
2013-08-29 13:30:00,13.66,13.66,13.63,13.63,46700.0,13.66,13.66,13.63,13.63,46700.0
2013-08-29 13:40:00,13.64,13.66,13.63,13.66,39400.0,13.64,13.66,13.63,13.66,39400.0
2013-08-29 13:50:00,13.66,13.66,13.64,13.65,13600.0,13.66,13.66,13.64,13.65,13600.0
2013-08-29 14:00:00,13.64,13.67,13.64,13.66,29000.0,13.64,13.67,13.64,13.66,29000.0
2013-08-29 14:10:00,13.67,13.68,13.66,13.67,26500.0,13.67,13.68,13.66,13.67,26500.0
2013-08-29 14:20:00,13.66,13.69,13.66,13.68,25600.0,13.66,13.69,13.66,13.68,25600.0
2013-08-29 14:30:00,13.67,13.69,13.67,13.68,30400.0,13.67,13.69,13.67,13.68,30400.0
2013-08-29 14:40:00,13.68,13.69,13.67,13.69,30900.0,13.68,13.69,13.67,13.69,30900.0
2013-08-29 14:50:00,13.69,13.69,13.68,13.69,8100.0,13.69,13.69,13.68,13.69,8100.0
2013-08-29 15:00:00,13.69,13.69,13.67,13.69,45500.0,13.69,13.69,13.67,13.69,45500.0
2013-08-29 15:10:00,13.69,13.7,13.68,13.7,20000.0,13.69,13.7,13.68,13.7,20000.0
2013-08-29 15:20:00,13.7,13.7,13.66,13.67,60800.0,13.7,13.7,13.66,13.67,60800.0
2013-08-29 15:30:00,13.66,13.66,13.63,13.65,80100.0,13.66,13.66,13.63,13.65,80100.0
2013-08-29 15:40:00,13.64,13.68,13.64,13.68,103400.0,13.64,13.68,13.64,13.68,103400.0
2013-08-29 15:50:00,13.68,13.68,13.66,13.67,187900.0,13.68,13.68,13.66,13.67,187900.0
2013-08-30 09:30:00,13.68,13.68,13.55,13.58,98900.0,13.68,13.68,13.55,13.58,98900.0
2013-08-30 09:40:00,13.58,13.62,13.57,13.57,76600.0,13.58,13.62,13.57,13.57,76600.0
2013-08-30 09:50:00,13.57,13.61,13.56,13.59,97800.0,13.57,13.61,13.56,13.59,97800.0
2013-08-30 10:00:00,13.59,13.59,13.54,13.54,66300.0,13.59,13.59,13.54,13.54,66300.0
2013-08-30 10:10:00,13.55,13.56,13.52,13.55,28000.0,13.55,13.56,13.52,13.55,28000.0
2013-08-30 10:20:00,13.56,13.56,13.53,13.53,27000.0,13.56,13.56,13.53,13.53,27000.0
2013-08-30 10:30:00,13.53,13.56,13.52,13.52,56300.0,13.53,13.56,13.52,13.52,56300.0
2013-08-30 10:40:00,13.52,13.53,13.5,13.52,57400.0,13.52,13.53,13.5,13.52,57400.0
2013-08-30 10:50:00,13.52,13.54,13.51,13.53,121000.0,13.52,13.54,13.51,13.53,121000.0
2013-08-30 11:00:00,13.52,13.53,13.49,13.51,88400.0,13.52,13.53,13.49,13.51,88400.0
2013-08-30 11:10:00,13.51,13.52,13.49,13.5,95900.0,13.51,13.52,13.49,13.5,95900.0
2013-08-30 11:20:00,13.5,13.5,13.48,13.49,65400.0,13.5,13.5,13.48,13.49,65400.0
2013-08-30 11:30:00,13.49,13.49,13.46,13.48,84800.0,13.49,13.49,13.46,13.48,84800.0
2013-08-30 11:40:00,13.48,13.49,13.46,13.48,134300.0,13.48,13.49,13.46,13.48,134300.0
2013-08-30 11:50:00,13.48,13.49,13.43,13.44,136000.0,13.48,13.49,13.43,13.44,136000.0
2013-08-30 12:00:00,13.43,13.47,13.43,13.43,156500.0,13.43,13.47,13.43,13.43,156500.0
2013-08-30 12:10:00,13.43,13.43,13.42,13.43,45100.0,13.43,13.43,13.42,13.43,45100.0
2013-08-30 12:20:00,13.43,13.47,13.42,13.45,102800.0,13.43,13.47,13.42,13.45,102800.0
2013-08-30 12:30:00,13.45,13.45,13.43,13.43,14800.0,13.45,13.45,13.43,13.43,14800.0
2013-08-30 12:40:00,13.43,13.46,13.43,13.46,32800.0,13.43,13.46,13.43,13.46,32800.0
2013-08-30 12:50:00,13.46,13.47,13.45,13.46,31100.0,13.46,13.47,13.45,13.46,31100.0
2013-08-30 13:00:00,13.46,13.46,13.42,13.43,108600.0,13.46,13.46,13.42,13.43,108600.0
2013-08-30 13:10:00,13.43,13.49,13.42,13.46,313700.0,13.43,13.49,13.42,13.46,313700.0
2013-08-30 13:20:00,13.46,13.48,13.45,13.47,62000.0,13.46,13.48,13.45,13.47,62000.0
2013-08-30 13:30:00,13.47,13.48,13.45,13.45,74900.0,13.47,13.48,13.45,13.45,74900.0
2013-08-30 13:40:00,13.45,13.47,13.44,13.47,62200.0,13.45,13.47,13.44,13.47,62200.0
2013-08-30 13:50:00,13.46,13.47,13.46,13.46,24000.0,13.46,13.47,13.46,13.46,24000.0
2013-08-30 14:00:00,13.46,13.49,13.46,13.46,70400.0,13.46,13.49,13.46,13.46,70400.0
2013-08-30 14:10:00,13.46,13.48,13.42,13.42,101600.0,13.46,13.48,13.42,13.42,101600.0
2013-08-30 14:20:00,13.42,13.45,13.42,13.43,63500.0,13.42,13.45,13.42,13.43,63500.0
2013-08-30 14:30:00,13.43,13.46,13.42,13.46,61400.0,13.43,13.46,13.42,13.46,61400.0
2013-08-30 14:40:00,13.46,13.47,13.45,13.46,47700.0,13.46,13.47,13.45,13.46,47700.0
2013-08-30 14:50:00,13.46,13.48,13.44,13.44,58800.0,13.46,13.48,13.44,13.44,58800.0
2013-08-30 15:00:00,13.44,13.48,13.43,13.45,81400.0,13.44,13.48,13.43,13.45,81400.0
2013-08-30 15:10:00,13.46,13.47,13.45,13.47,43000.0,13.46,13.47,13.45,13.47,43000.0
2013-08-30 15:20:00,13.46,13.48,13.45,13.46,84600.0,13.46,13.48,13.45,13.46,84600.0
2013-08-30 15:30:00,13.46,13.47,13.45,13.45,65500.0,13.46,13.47,13.45,13.45,65500.0
2013-08-30 15:40:00,13.46,13.49,13.45,13.46,210800.0,13.46,13.49,13.45,13.46,210800.0
2013-08-30 15:50:00,13.46,13.47,13.44,13.46,201000.0,13.46,13.47,13.44,13.46,201000.0
2013-09-03 09:30:00,13.56,13.64,13.53,13.62,62700.0,13.56,13.64,13.53,13.62,62700.0
2013-09-03 09:40:00,13.63,13.63,13.56,13.58,35900.0,13.63,13.63,13.56,13.58,35900.0
2013-09-03 09:50:00,13.59,13.59,13.48,13.48,142700.0,13.59,13.59,13.48,13.48,142700.0
2013-09-03 10:00:00,13.49,13.5,13.44,13.46,128500.0,13.49,13.5,13.44,13.46,128500.0
2013-09-03 10:10:00,13.46,13.47,13.37,13.38,88800.0,13.46,13.47,13.37,13.38,88800.0
2013-09-03 10:20:00,13.38,13.38,13.34,13.35,70000.0,13.38,13.38,13.34,13.35,70000.0
2013-09-03 10:30:00,13.35,13.44,13.35,13.44,81000.0,13.35,13.44,13.35,13.44,81000.0
2013-09-03 10:40:00,13.44,13.48,13.42,13.46,86800.0,13.44,13.48,13.42,13.46,86800.0
2013-09-03 10:50:00,13.47,13.48,13.42,13.45,164600.0,13.47,13.48,13.42,13.45,164600.0
2013-09-03 11:00:00,13.44,13.47,13.42,13.44,56400.0,13.44,13.47,13.42,13.44,56400.0
2013-09-03 11:10:00,13.44,13.45,13.4,13.4,63900.0,13.44,13.45,13.4,13.4,63900.0
2013-09-03 11:20:00,13.39,13.4,13.27,13.27,86700.0,13.39,13.4,13.27,13.27,86700.0
2013-09-03 11:30:00,13.28,13.31,13.26,13.29,98700.0,13.28,13.31,13.26,13.29,98700.0
2013-09-03 11:40:00,13.28,13.34,13.28,13.34,50800.0,13.28,13.34,13.28,13.34,50800.0
2013-09-03 11:50:00,13.34,13.34,13.28,13.3,58100.0,13.34,13.34,13.28,13.3,58100.0
2013-09-03 12:00:00,13.31,13.34,13.3,13.34,38400.0,13.31,13.34,13.3,13.34,38400.0
2013-09-03 12:10:00,13.35,13.36,13.32,13.34,23900.0,13.35,13.36,13.32,13.34,23900.0
2013-09-03 12:20:00,13.34,13.37,13.31,13.37,48800.0,13.34,13.37,13.31,13.37,48800.0
2013-09-03 12:30:00,13.36,13.37,13.33,13.35,34700.0,13.36,13.37,13.33,13.35,34700.0
2013-09-03 12:40:00,13.35,13.36,13.3,13.3,51400.0,13.35,13.36,13.3,13.3,51400.0
2013-09-03 12:50:00,13.31,13.33,13.29,13.3,49500.0,13.31,13.33,13.29,13.3,49500.0
2013-09-03 13:00:00,13.31,13.31,13.25,13.29,80600.0,13.31,13.31,13.25,13.29,80600.0
2013-09-03 13:10:00,13.29,13.32,13.27,13.27,72200.0,13.29,13.32,13.27,13.27,72200.0
2013-09-03 13:20:00,13.27,13.32,13.25,13.31,65100.0,13.27,13.32,13.25,13.31,65100.0
2013-09-03 13:30:00,13.31,13.31,13.29,13.3,35700.0,13.31,13.31,13.29,13.3,35700.0
2013-09-03 13:40:00,13.3,13.3,13.22,13.22,44900.0,13.3,13.3,13.22,13.22,44900.0
2013-09-03 13:50:00,13.22,13.24,13.22,13.23,70200.0,13.22,13.24,13.22,13.23,70200.0
2013-09-03 14:00:00,13.24,13.28,13.24,13.25,43800.0,13.24,13.28,13.24,13.25,43800.0
2013-09-03 14:10:00,13.25,13.27,13.19,13.19,64900.0,13.25,13.27,13.19,13.19,64900.0
2013-09-03 14:20:00,13.19,13.2,13.15,13.18,70400.0,13.19,13.2,13.15,13.18,70400.0
2013-09-03 14:30:00,13.18,13.18,13.14,13.14,114900.0,13.18,13.18,13.14,13.14,114900.0
2013-09-03 14:40:00,13.14,13.2,13.13,13.19,77600.0,13.14,13.2,13.13,13.19,77600.0
2013-09-03 14:50:00,13.19,13.23,13.19,13.23,69600.0,13.19,13.23,13.19,13.23,69600.0
2013-09-03 15:00:00,13.22,13.29,13.22,13.28,63700.0,13.22,13.29,13.22,13.28,63700.0
2013-09-03 15:10:00,13.28,13.28,13.23,13.23,41400.0,13.28,13.28,13.23,13.23,41400.0
2013-09-03 15:20:00,13.23,13.26,13.23,13.24,51500.0,13.23,13.26,13.23,13.24,51500.0
2013-09-03 15:30:00,13.23,13.26,13.23,13.26,36700.0,13.23,13.26,13.23,13.26,36700.0
2013-09-03 15:40:00,13.26,13.27,13.25,13.25,175300.0,13.26,13.27,13.25,13.25,175300.0
2013-09-03 15:50:00,13.26,13.3,13.26,13.26,572200.0,13.26,13.3,13.26,13.26,572200.0
2013-09-04 09:30:00,13.29,13.32,13.2,13.2,37200.0,13.29,13.32,13.2,13.2,37200.0
2013-09-04 09:40:00,13.21,13.26,13.2,13.24,99000.0,13.21,13.26,13.2,13.24,99000.0
2013-09-04 09:50:00,13.25,13.36,13.25,13.34,211100.0,13.25,13.36,13.25,13.34,211100.0
2013-09-04 10:00:00,13.34,13.39,13.34,13.37,249600.0,13.34,13.39,13.34,13.37,249600.0
2013-09-04 10:10:00,13.36,13.38,13.36,13.36,89100.0,13.36,13.38,13.36,13.36,89100.0
2013-09-04 10:20:00,13.36,13.45,13.36,13.44,119300.0,13.36,13.45,13.36,13.44,119300.0
2013-09-04 10:30:00,13.44,13.44,13.4,13.41,27100.0,13.44,13.44,13.4,13.41,27100.0
2013-09-04 10:40:00,13.41,13.41,13.39,13.41,13400.0,13.41,13.41,13.39,13.41,13400.0
2013-09-04 10:50:00,13.41,13.43,13.4,13.42,17100.0,13.41,13.43,13.4,13.42,17100.0
2013-09-04 11:00:00,13.43,13.47,13.42,13.47,20800.0,13.43,13.47,13.42,13.47,20800.0
2013-09-04 11:10:00,13.46,13.47,13.43,13.43,42500.0,13.46,13.47,13.43,13.43,42500.0
2013-09-04 11:20:00,13.43,13.43,13.42,13.42,16500.0,13.43,13.43,13.42,13.42,16500.0
2013-09-04 11:30:00,13.42,13.45,13.42,13.45,52900.0,13.42,13.45,13.42,13.45,52900.0
2013-09-04 11:40:00,13.44,13.46,13.44,13.46,10900.0,13.44,13.46,13.44,13.46,10900.0
2013-09-04 11:50:00,13.46,13.47,13.45,13.46,16800.0,13.46,13.47,13.45,13.46,16800.0
2013-09-04 12:00:00,13.47,13.47,13.45,13.45,33700.0,13.47,13.47,13.45,13.45,33700.0
2013-09-04 12:10:00,13.46,13.46,13.45,13.45,19000.0,13.46,13.46,13.45,13.45,19000.0
2013-09-04 12:20:00,13.46,13.46,13.45,13.45,39600.0,13.46,13.46,13.45,13.45,39600.0
2013-09-04 12:30:00,13.46,13.47,13.45,13.46,17800.0,13.46,13.47,13.45,13.46,17800.0
2013-09-04 12:40:00,13.47,13.47,13.46,13.46,19700.0,13.47,13.47,13.46,13.46,19700.0
2013-09-04 12:50:00,13.47,13.47,13.44,13.46,69300.0,13.47,13.47,13.44,13.46,69300.0
2013-09-04 13:00:00,13.45,13.46,13.45,13.45,13400.0,13.45,13.46,13.45,13.45,13400.0
2013-09-04 13:10:00,13.46,13.46,13.44,13.44,24700.0,13.46,13.46,13.44,13.44,24700.0
2013-09-04 13:20:00,13.44,13.44,13.43,13.43,17300.0,13.44,13.44,13.43,13.43,17300.0
2013-09-04 13:30:00,13.44,13.44,13.41,13.42,32700.0,13.44,13.44,13.41,13.42,32700.0
2013-09-04 13:40:00,13.42,13.42,13.41,13.42,40500.0,13.42,13.42,13.41,13.42,40500.0
2013-09-04 13:50:00,13.41,13.42,13.39,13.39,51600.0,13.41,13.42,13.39,13.39,51600.0
2013-09-04 14:00:00,13.39,13.42,13.39,13.42,47100.0,13.39,13.42,13.39,13.42,47100.0
2013-09-04 14:10:00,13.42,13.43,13.42,13.43,14800.0,13.42,13.43,13.42,13.43,14800.0
2013-09-04 14:20:00,13.42,13.43,13.41,13.41,30200.0,13.42,13.43,13.41,13.41,30200.0
2013-09-04 14:30:00,13.41,13.42,13.41,13.41,12000.0,13.41,13.42,13.41,13.41,12000.0
2013-09-04 14:40:00,13.41,13.44,13.41,13.44,48600.0,13.41,13.44,13.41,13.44,48600.0
2013-09-04 14:50:00,13.44,13.46,13.43,13.45,30600.0,13.44,13.46,13.43,13.45,30600.0
2013-09-04 15:00:00,13.46,13.46,13.44,13.45,56800.0,13.46,13.46,13.44,13.45,56800.0
2013-09-04 15:10:00,13.46,13.46,13.45,13.45,35900.0,13.46,13.46,13.45,13.45,35900.0
2013-09-04 15:20:00,13.46,13.46,13.44,13.44,63600.0,13.46,13.46,13.44,13.44,63600.0
2013-09-04 15:30:00,13.44,13.44,13.42,13.42,80400.0,13.44,13.44,13.42,13.42,80400.0
2013-09-04 15:40:00,13.42,13.45,13.42,13.44,158700.0,13.42,13.45,13.42,13.44,158700.0
2013-09-04 15:50:00,13.44,13.45,13.42,13.42,301300.0,13.44,13.45,13.42,13.42,301300.0
2013-09-05 09:30:00,13.45,13.5,13.43,13.5,43200.0,13.45,13.5,13.43,13.5,43200.0
2013-09-05 09:40:00,13.5,13.51,13.46,13.49,94500.0,13.5,13.51,13.46,13.49,94500.0
2013-09-05 09:50:00,13.5,13.5,13.42,13.46,86900.0,13.5,13.5,13.42,13.46,86900.0
2013-09-05 10:00:00,13.46,13.47,13.4,13.45,89000.0,13.46,13.47,13.4,13.45,89000.0
2013-09-05 10:10:00,13.45,13.49,13.45,13.48,41600.0,13.45,13.49,13.45,13.48,41600.0
2013-09-05 10:20:00,13.48,13.48,13.43,13.46,35500.0,13.48,13.48,13.43,13.46,35500.0
2013-09-05 10:30:00,13.46,13.46,13.39,13.42,49600.0,13.46,13.46,13.39,13.42,49600.0
2013-09-05 10:40:00,13.41,13.42,13.38,13.4,44200.0,13.41,13.42,13.38,13.4,44200.0
2013-09-05 10:50:00,13.4,13.41,13.4,13.41,15500.0,13.4,13.41,13.4,13.41,15500.0
2013-09-05 11:00:00,13.41,13.42,13.41,13.41,15100.0,13.41,13.42,13.41,13.41,15100.0
2013-09-05 11:10:00,13.42,13.42,13.41,13.42,15500.0,13.42,13.42,13.41,13.42,15500.0
2013-09-05 11:20:00,13.42,13.47,13.41,13.47,54600.0,13.42,13.47,13.41,13.47,54600.0
2013-09-05 11:30:00,13.47,13.47,13.46,13.47,8300.0,13.47,13.47,13.46,13.47,8300.0
2013-09-05 11:40:00,13.46,13.49,13.46,13.49,48300.0,13.46,13.49,13.46,13.49,48300.0
2013-09-05 11:50:00,13.48,13.49,13.48,13.48,13300.0,13.48,13.49,13.48,13.48,13300.0
2013-09-05 12:00:00,13.49,13.49,13.48,13.48,5400.0,13.49,13.49,13.48,13.48,5400.0
2013-09-05 12:10:00,13.48,13.49,13.47,13.48,26500.0,13.48,13.49,13.47,13.48,26500.0
2013-09-05 12:20:00,13.48,13.48,13.47,13.47,13500.0,13.48,13.48,13.47,13.47,13500.0
2013-09-05 12:30:00,13.48,13.48,13.47,13.47,29000.0,13.48,13.48,13.47,13.47,29000.0
2013-09-05 12:40:00,13.48,13.48,13.47,13.48,10100.0,13.48,13.48,13.47,13.48,10100.0
2013-09-05 12:50:00,13.48,13.51,13.47,13.5,32600.0,13.48,13.51,13.47,13.5,32600.0
2013-09-05 13:00:00,13.5,13.53,13.5,13.51,31000.0,13.5,13.53,13.5,13.51,31000.0
2013-09-05 13:10:00,13.52,13.52,13.48,13.5,65600.0,13.52,13.52,13.48,13.5,65600.0
2013-09-05 13:20:00,13.51,13.53,13.51,13.53,25100.0,13.51,13.53,13.51,13.53,25100.0
2013-09-05 13:30:00,13.52,13.55,13.52,13.53,42100.0,13.52,13.55,13.52,13.53,42100.0
2013-09-05 13:40:00,13.54,13.56,13.53,13.55,9200.0,13.54,13.56,13.53,13.55,9200.0
2013-09-05 13:50:00,13.55,13.56,13.5,13.5,37300.0,13.55,13.56,13.5,13.5,37300.0
2013-09-05 14:00:00,13.5,13.52,13.49,13.52,23200.0,13.5,13.52,13.49,13.52,23200.0
2013-09-05 14:10:00,13.52,13.53,13.5,13.5,49900.0,13.52,13.53,13.5,13.5,49900.0
2013-09-05 14:20:00,13.5,13.52,13.5,13.52,21500.0,13.5,13.52,13.5,13.52,21500.0
2013-09-05 14:30:00,13.52,13.55,13.52,13.55,34100.0,13.52,13.55,13.52,13.55,34100.0
2013-09-05 14:40:00,13.55,13.55,13.53,13.54,87800.0,13.55,13.55,13.53,13.54,87800.0
2013-09-05 14:50:00,13.54,13.56,13.53,13.56,44200.0,13.54,13.56,13.53,13.56,44200.0
2013-09-05 15:00:00,13.56,13.56,13.52,13.52,80900.0,13.56,13.56,13.52,13.52,80900.0
2013-09-05 15:10:00,13.52,13.53,13.5,13.53,36600.0,13.52,13.53,13.5,13.53,36600.0
2013-09-05 15:20:00,13.53,13.53,13.52,13.52,12400.0,13.53,13.53,13.52,13.52,12400.0
2013-09-05 15:30:00,13.52,13.53,13.51,13.51,26800.0,13.52,13.53,13.51,13.51,26800.0
2013-09-05 15:40:00,13.51,13.54,13.51,13.51,144600.0,13.51,13.54,13.51,13.51,144600.0
2013-09-05 15:50:00,13.51,13.51,13.46,13.46,241400.0,13.51,13.51,13.46,13.46,241400.0
2013-09-06 09:30:00,13.52,13.52,13.41,13.41,54300.0,13.52,13.52,13.41,13.41,54300.0
2013-09-06 09:40:00,13.41,13.42,13.29,13.34,94400.0,13.41,13.42,13.29,13.34,94400.0
2013-09-06 09:50:00,13.33,13.35,13.29,13.31,66000.0,13.33,13.35,13.29,13.31,66000.0
2013-09-06 10:00:00,13.3,13.3,13.23,13.3,65700.0,13.3,13.3,13.23,13.3,65700.0
2013-09-06 10:10:00,13.29,13.34,13.28,13.33,67300.0,13.29,13.34,13.28,13.33,67300.0
2013-09-06 10:20:00,13.33,13.34,13.3,13.33,85100.0,13.33,13.34,13.3,13.33,85100.0
2013-09-06 10:30:00,13.34,13.34,13.29,13.31,255300.0,13.34,13.34,13.29,13.31,255300.0
2013-09-06 10:40:00,13.31,13.41,13.31,13.4,29600.0,13.31,13.41,13.31,13.4,29600.0
2013-09-06 10:50:00,13.39,13.41,13.36,13.4,27100.0,13.39,13.41,13.36,13.4,27100.0
2013-09-06 11:00:00,13.4,13.41,13.38,13.38,53100.0,13.4,13.41,13.38,13.38,53100.0
2013-09-06 11:10:00,13.38,13.38,13.34,13.34,51800.0,13.38,13.38,13.34,13.34,51800.0
2013-09-06 11:20:00,13.35,13.37,13.35,13.36,41600.0,13.35,13.37,13.35,13.36,41600.0
2013-09-06 11:30:00,13.36,13.38,13.35,13.38,17200.0,13.36,13.38,13.35,13.38,17200.0
2013-09-06 11:40:00,13.38,13.38,13.35,13.35,26000.0,13.38,13.38,13.35,13.35,26000.0
2013-09-06 11:50:00,13.35,13.35,13.32,13.34,26400.0,13.35,13.35,13.32,13.34,26400.0
2013-09-06 12:00:00,13.34,13.35,13.33,13.34,14100.0,13.34,13.35,13.33,13.34,14100.0
2013-09-06 12:10:00,13.34,13.35,13.33,13.34,18000.0,13.34,13.35,13.33,13.34,18000.0
2013-09-06 12:20:00,13.35,13.35,13.34,13.34,29100.0,13.35,13.35,13.34,13.34,29100.0
2013-09-06 12:30:00,13.34,13.34,13.33,13.34,20100.0,13.34,13.34,13.33,13.34,20100.0
2013-09-06 12:40:00,13.33,13.34,13.31,13.32,35900.0,13.33,13.34,13.31,13.32,35900.0
2013-09-06 12:50:00,13.31,13.33,13.31,13.33,25600.0,13.31,13.33,13.31,13.33,25600.0
2013-09-06 13:00:00,13.33,13.34,13.33,13.34,14100.0,13.33,13.34,13.33,13.34,14100.0
2013-09-06 13:10:00,13.34,13.34,13.33,13.34,27600.0,13.34,13.34,13.33,13.34,27600.0
2013-09-06 13:20:00,13.34,13.35,13.34,13.35,21000.0,13.34,13.35,13.34,13.35,21000.0
2013-09-06 13:30:00,13.35,13.35,13.34,13.35,12300.0,13.35,13.35,13.34,13.35,12300.0
2013-09-06 13:40:00,13.35,13.36,13.35,13.36,59400.0,13.35,13.36,13.35,13.36,59400.0
2013-09-06 13:50:00,13.37,13.38,13.37,13.38,20000.0,13.37,13.38,13.37,13.38,20000.0
2013-09-06 14:00:00,13.38,13.38,13.35,13.36,19600.0,13.38,13.38,13.35,13.36,19600.0
2013-09-06 14:10:00,13.36,13.36,13.34,13.34,17700.0,13.36,13.36,13.34,13.34,17700.0
2013-09-06 14:20:00,13.34,13.34,13.32,13.33,96100.0,13.34,13.34,13.32,13.33,96100.0
2013-09-06 14:30:00,13.33,13.33,13.28,13.29,138200.0,13.33,13.33,13.28,13.29,138200.0
2013-09-06 14:40:00,13.28,13.31,13.28,13.28,256500.0,13.28,13.31,13.28,13.28,256500.0
2013-09-06 14:50:00,13.29,13.29,13.28,13.28,28700.0,13.29,13.29,13.28,13.28,28700.0
2013-09-06 15:00:00,13.29,13.3,13.28,13.29,225500.0,13.29,13.3,13.28,13.29,225500.0
2013-09-06 15:10:00,13.28,13.29,13.27,13.29,144000.0,13.28,13.29,13.27,13.29,144000.0
2013-09-06 15:20:00,13.28,13.3,13.28,13.29,48300.0,13.28,13.3,13.28,13.29,48300.0
2013-09-06 15:30:00,13.29,13.3,13.27,13.27,63500.0,13.29,13.3,13.27,13.27,63500.0
2013-09-06 15:40:00,13.27,13.28,13.27,13.28,125200.0,13.27,13.28,13.27,13.28,125200.0
2013-09-06 15:50:00,13.27,13.28,13.25,13.27,363600.0,13.27,13.28,13.25,13.27,363600.0
2013-09-09 09:30:00,13.33,13.33,13.28,13.31,108400.0,13.33,13.33,13.28,13.31,108400.0
2013-09-09 09:40:00,13.31,13.31,13.24,13.26,76000.0,13.31,13.31,13.24,13.26,76000.0
2013-09-09 09:50:00,13.26,13.35,13.25,13.29,306900.0,13.26,13.35,13.25,13.29,306900.0
2013-09-09 10:00:00,13.3,13.32,13.27,13.27,120100.0,13.3,13.32,13.27,13.27,120100.0
2013-09-09 10:10:00,13.28,13.33,13.27,13.33,118600.0,13.28,13.33,13.27,13.33,118600.0
2013-09-09 10:20:00,13.33,13.38,13.33,13.38,44600.0,13.33,13.38,13.33,13.38,44600.0
2013-09-09 10:30:00,13.37,13.41,13.37,13.4,87700.0,13.37,13.41,13.37,13.4,87700.0
2013-09-09 10:40:00,13.4,13.42,13.39,13.42,27800.0,13.4,13.42,13.39,13.42,27800.0
2013-09-09 10:50:00,13.42,13.42,13.38,13.38,63700.0,13.42,13.42,13.38,13.38,63700.0
2013-09-09 11:00:00,13.38,13.41,13.38,13.41,36000.0,13.38,13.41,13.38,13.41,36000.0
2013-09-09 11:10:00,13.41,13.41,13.35,13.35,52600.0,13.41,13.41,13.35,13.35,52600.0
2013-09-09 11:20:00,13.35,13.38,13.35,13.38,41300.0,13.35,13.38,13.35,13.38,41300.0
2013-09-09 11:30:00,13.38,13.38,13.37,13.38,25300.0,13.38,13.38,13.37,13.38,25300.0
2013-09-09 11:40:00,13.38,13.39,13.37,13.37,33000.0,13.38,13.39,13.37,13.37,33000.0
2013-09-09 11:50:00,13.37,13.38,13.35,13.36,36400.0,13.37,13.38,13.35,13.36,36400.0
2013-09-09 12:00:00,13.36,13.36,13.34,13.36,34700.0,13.36,13.36,13.34,13.36,34700.0
2013-09-09 12:10:00,13.35,13.39,13.35,13.39,59400.0,13.35,13.39,13.35,13.39,59400.0
2013-09-09 12:20:00,13.39,13.41,13.38,13.4,29600.0,13.39,13.41,13.38,13.4,29600.0
2013-09-09 12:30:00,13.4,13.42,13.4,13.41,289100.0,13.4,13.42,13.4,13.41,289100.0
2013-09-09 12:40:00,13.42,13.42,13.39,13.4,77100.0,13.42,13.42,13.39,13.4,77100.0
2013-09-09 12:50:00,13.41,13.41,13.4,13.4,6700.0,13.41,13.41,13.4,13.4,6700.0
2013-09-09 13:00:00,13.41,13.41,13.4,13.41,8600.0,13.41,13.41,13.4,13.41,8600.0
2013-09-09 13:10:00,13.4,13.41,13.4,13.4,14100.0,13.4,13.41,13.4,13.4,14100.0
2013-09-09 13:20:00,13.41,13.42,13.4,13.41,28700.0,13.41,13.42,13.4,13.41,28700.0
2013-09-09 13:30:00,13.41,13.42,13.41,13.41,26500.0,13.41,13.42,13.41,13.41,26500.0
2013-09-09 13:40:00,13.42,13.42,13.39,13.41,94300.0,13.42,13.42,13.39,13.41,94300.0
2013-09-09 13:50:00,13.41,13.44,13.41,13.44,24400.0,13.41,13.44,13.41,13.44,24400.0
2013-09-09 14:00:00,13.43,13.45,13.43,13.44,25900.0,13.43,13.45,13.43,13.44,25900.0
2013-09-09 14:10:00,13.45,13.49,13.44,13.49,32700.0,13.45,13.49,13.44,13.49,32700.0
2013-09-09 14:20:00,13.48,13.49,13.45,13.45,318000.0,13.48,13.49,13.45,13.45,318000.0
2013-09-09 14:30:00,13.45,13.46,13.43,13.43,24900.0,13.45,13.46,13.43,13.43,24900.0
2013-09-09 14:40:00,13.43,13.45,13.43,13.44,23800.0,13.43,13.45,13.43,13.44,23800.0
2013-09-09 14:50:00,13.44,13.44,13.43,13.44,7600.0,13.44,13.44,13.43,13.44,7600.0
2013-09-09 15:00:00,13.44,13.44,13.43,13.44,40300.0,13.44,13.44,13.43,13.44,40300.0
2013-09-09 15:10:00,13.44,13.44,13.39,13.39,109500.0,13.44,13.44,13.39,13.39,109500.0
2013-09-09 15:20:00,13.4,13.4,13.37,13.4,95800.0,13.4,13.4,13.37,13.4,95800.0
2013-09-09 15:30:00,13.4,13.41,13.4,13.4,65600.0,13.4,13.41,13.4,13.4,65600.0
2013-09-09 15:40:00,13.4,13.41,13.4,13.4,62200.0,13.4,13.41,13.4,13.4,62200.0
2013-09-09 15:50:00,13.41,13.41,13.36,13.37,343300.0,13.41,13.41,13.36,13.37,343300.0
2013-09-10 09:30:00,13.41,13.43,13.36,13.43,48400.0,13.41,13.43,13.36,13.43,48400.0
2013-09-10 09:40:00,13.43,13.45,13.4,13.41,50600.0,13.43,13.45,13.4,13.41,50600.0
2013-09-10 09:50:00,13.41,13.44,13.4,13.4,38500.0,13.41,13.44,13.4,13.4,38500.0
2013-09-10 10:00:00,13.4,13.46,13.4,13.45,102700.0,13.4,13.46,13.4,13.45,102700.0
2013-09-10 10:10:00,13.45,13.45,13.43,13.43,87400.0,13.45,13.45,13.43,13.43,87400.0
2013-09-10 10:20:00,13.43,13.5,13.43,13.5,31800.0,13.43,13.5,13.43,13.5,31800.0
2013-09-10 10:30:00,13.5,13.51,13.46,13.46,41400.0,13.5,13.51,13.46,13.46,41400.0
2013-09-10 10:40:00,13.46,13.49,13.46,13.47,28300.0,13.46,13.49,13.46,13.47,28300.0
2013-09-10 10:50:00,13.48,13.48,13.46,13.46,21200.0,13.48,13.48,13.46,13.46,21200.0
2013-09-10 11:00:00,13.47,13.47,13.44,13.45,76400.0,13.47,13.47,13.44,13.45,76400.0
2013-09-10 11:10:00,13.45,13.46,13.44,13.46,21700.0,13.45,13.46,13.44,13.46,21700.0
2013-09-10 11:20:00,13.45,13.46,13.44,13.45,25100.0,13.45,13.46,13.44,13.45,25100.0
2013-09-10 11:30:00,13.44,13.47,13.44,13.46,52200.0,13.44,13.47,13.44,13.46,52200.0
2013-09-10 11:40:00,13.46,13.46,13.45,13.46,13900.0,13.46,13.46,13.45,13.46,13900.0
2013-09-10 11:50:00,13.46,13.48,13.46,13.48,16400.0,13.46,13.48,13.46,13.48,16400.0
2013-09-10 12:00:00,13.48,13.48,13.46,13.47,29400.0,13.48,13.48,13.46,13.47,29400.0
2013-09-10 12:10:00,13.48,13.48,13.47,13.48,2900.0,13.48,13.48,13.47,13.48,2900.0
2013-09-10 12:20:00,13.48,13.49,13.47,13.49,25200.0,13.48,13.49,13.47,13.49,25200.0
2013-09-10 12:30:00,13.49,13.5,13.49,13.5,37400.0,13.49,13.5,13.49,13.5,37400.0
2013-09-10 12:40:00,13.5,13.5,13.49,13.5,21500.0,13.5,13.5,13.49,13.5,21500.0
2013-09-10 12:50:00,13.49,13.53,13.49,13.53,34900.0,13.49,13.53,13.49,13.53,34900.0
2013-09-10 13:00:00,13.53,13.53,13.51,13.51,33200.0,13.53,13.53,13.51,13.51,33200.0
2013-09-10 13:10:00,13.51,13.54,13.5,13.52,36800.0,13.51,13.54,13.5,13.52,36800.0
2013-09-10 13:20:00,13.52,13.54,13.51,13.51,38700.0,13.52,13.54,13.51,13.51,38700.0
2013-09-10 13:30:00,13.52,13.52,13.51,13.51,16600.0,13.52,13.52,13.51,13.51,16600.0
2013-09-10 13:40:00,13.52,13.53,13.51,13.52,22900.0,13.52,13.53,13.51,13.52,22900.0
2013-09-10 13:50:00,13.51,13.52,13.51,13.52,20600.0,13.51,13.52,13.51,13.52,20600.0
2013-09-10 14:00:00,13.51,13.53,13.51,13.52,38500.0,13.51,13.53,13.51,13.52,38500.0
2013-09-10 14:10:00,13.51,13.53,13.51,13.52,56500.0,13.51,13.53,13.51,13.52,56500.0
2013-09-10 14:20:00,13.51,13.53,13.51,13.53,17300.0,13.51,13.53,13.51,13.53,17300.0
2013-09-10 14:30:00,13.52,13.52,13.5,13.52,37800.0,13.52,13.52,13.5,13.52,37800.0
2013-09-10 14:40:00,13.52,13.53,13.51,13.52,58800.0,13.52,13.53,13.51,13.52,58800.0
2013-09-10 14:50:00,13.52,13.55,13.51,13.55,57200.0,13.52,13.55,13.51,13.55,57200.0
2013-09-10 15:00:00,13.55,13.56,13.54,13.54,42500.0,13.55,13.56,13.54,13.54,42500.0
2013-09-10 15:10:00,13.54,13.55,13.54,13.54,49500.0,13.54,13.55,13.54,13.54,49500.0
2013-09-10 15:20:00,13.54,13.55,13.53,13.53,37100.0,13.54,13.55,13.53,13.53,37100.0
2013-09-10 15:30:00,13.53,13.54,13.49,13.49,145000.0,13.53,13.54,13.49,13.49,145000.0
2013-09-10 15:40:00,13.49,13.5,13.45,13.48,260700.0,13.49,13.5,13.45,13.48,260700.0
2013-09-10 15:50:00,13.48,13.51,13.46,13.51,199600.0,13.48,13.51,13.46,13.51,199600.0
2013-09-11 09:30:00,13.48,13.55,13.47,13.5,83500.0,13.48,13.55,13.47,13.5,83500.0
2013-09-11 09:40:00,13.5,13.52,13.45,13.46,31400.0,13.5,13.52,13.45,13.46,31400.0
2013-09-11 09:50:00,13.45,13.47,13.42,13.47,62700.0,13.45,13.47,13.42,13.47,62700.0
2013-09-11 10:00:00,13.46,13.49,13.46,13.48,55800.0,13.46,13.49,13.46,13.48,55800.0
2013-09-11 10:10:00,13.47,13.48,13.45,13.45,93300.0,13.47,13.48,13.45,13.45,93300.0
2013-09-11 10:20:00,13.45,13.46,13.45,13.46,39900.0,13.45,13.46,13.45,13.46,39900.0
2013-09-11 10:30:00,13.45,13.46,13.45,13.46,21700.0,13.45,13.46,13.45,13.46,21700.0
2013-09-11 10:40:00,13.46,13.46,13.41,13.42,47300.0,13.46,13.46,13.41,13.42,47300.0
2013-09-11 10:50:00,13.42,13.46,13.41,13.44,45700.0,13.42,13.46,13.41,13.44,45700.0
2013-09-11 11:00:00,13.44,13.46,13.44,13.45,63500.0,13.44,13.46,13.44,13.45,63500.0
2013-09-11 11:10:00,13.46,13.46,13.44,13.45,23400.0,13.46,13.46,13.44,13.45,23400.0
2013-09-11 11:20:00,13.45,13.45,13.43,13.44,60700.0,13.45,13.45,13.43,13.44,60700.0
2013-09-11 11:30:00,13.44,13.47,13.43,13.46,33400.0,13.44,13.47,13.43,13.46,33400.0
2013-09-11 11:40:00,13.46,13.47,13.43,13.44,54600.0,13.46,13.47,13.43,13.44,54600.0
2013-09-11 11:50:00,13.44,13.45,13.43,13.44,37400.0,13.44,13.45,13.43,13.44,37400.0
2013-09-11 12:00:00,13.44,13.46,13.43,13.46,37100.0,13.44,13.46,13.43,13.46,37100.0
2013-09-11 12:10:00,13.46,13.5,13.46,13.5,60900.0,13.46,13.5,13.46,13.5,60900.0
2013-09-11 12:20:00,13.49,13.5,13.46,13.49,73200.0,13.49,13.5,13.46,13.49,73200.0
2013-09-11 12:30:00,13.49,13.5,13.49,13.5,37400.0,13.49,13.5,13.49,13.5,37400.0
2013-09-11 12:40:00,13.49,13.5,13.47,13.48,74800.0,13.49,13.5,13.47,13.48,74800.0
2013-09-11 12:50:00,13.47,13.49,13.47,13.47,72000.0,13.47,13.49,13.47,13.47,72000.0
2013-09-11 13:00:00,13.48,13.48,13.46,13.47,41700.0,13.48,13.48,13.46,13.47,41700.0
2013-09-11 13:10:00,13.47,13.47,13.46,13.47,8000.0,13.47,13.47,13.46,13.47,8000.0
2013-09-11 13:20:00,13.46,13.49,13.46,13.48,94400.0,13.46,13.49,13.46,13.48,94400.0
2013-09-11 13:30:00,13.49,13.53,13.49,13.53,41200.0,13.49,13.53,13.49,13.53,41200.0
2013-09-11 13:40:00,13.52,13.53,13.51,13.53,28000.0,13.52,13.53,13.51,13.53,28000.0
2013-09-11 13:50:00,13.52,13.53,13.52,13.53,5800.0,13.52,13.53,13.52,13.53,5800.0
2013-09-11 14:00:00,13.52,13.53,13.51,13.52,15300.0,13.52,13.53,13.51,13.52,15300.0
2013-09-11 14:10:00,13.51,13.53,13.51,13.53,23300.0,13.51,13.53,13.51,13.53,23300.0
2013-09-11 14:20:00,13.53,13.55,13.52,13.55,34900.0,13.53,13.55,13.52,13.55,34900.0
2013-09-11 14:30:00,13.55,13.55,13.53,13.53,30900.0,13.55,13.55,13.53,13.53,30900.0
2013-09-11 14:40:00,13.54,13.54,13.52,13.53,15700.0,13.54,13.54,13.52,13.53,15700.0
2013-09-11 14:50:00,13.52,13.52,13.5,13.51,20600.0,13.52,13.52,13.5,13.51,20600.0
2013-09-11 15:00:00,13.5,13.52,13.5,13.52,26900.0,13.5,13.52,13.5,13.52,26900.0
2013-09-11 15:10:00,13.52,13.52,13.51,13.52,25000.0,13.52,13.52,13.51,13.52,25000.0
2013-09-11 15:20:00,13.52,13.52,13.51,13.52,15800.0,13.52,13.52,13.51,13.52,15800.0
2013-09-11 15:30:00,13.51,13.53,13.51,13.53,30300.0,13.51,13.53,13.51,13.53,30300.0
2013-09-11 15:40:00,13.53,13.54,13.5,13.5,119100.0,13.53,13.54,13.5,13.5,119100.0
2013-09-11 15:50:00,13.5,13.51,13.48,13.5,157100.0,13.5,13.51,13.48,13.5,157100.0
2013-09-12 09:30:00,13.61,13.67,13.6,13.61,143900.0,13.61,13.67,13.6,13.61,143900.0
2013-09-12 09:40:00,13.61,13.67,13.59,13.66,127300.0,13.61,13.67,13.59,13.66,127300.0
2013-09-12 09:50:00,13.66,13.7,13.66,13.69,72900.0,13.66,13.7,13.66,13.69,72900.0
2013-09-12 10:00:00,13.7,13.8,13.7,13.73,277600.0,13.7,13.8,13.7,13.73,277600.0
2013-09-12 10:10:00,13.73,13.75,13.7,13.74,72300.0,13.73,13.75,13.7,13.74,72300.0
2013-09-12 10:20:00,13.74,13.79,13.73,13.79,107600.0,13.74,13.79,13.73,13.79,107600.0
2013-09-12 10:30:00,13.79,13.79,13.77,13.78,124200.0,13.79,13.79,13.77,13.78,124200.0
2013-09-12 10:40:00,13.77,13.8,13.77,13.79,83200.0,13.77,13.8,13.77,13.79,83200.0
2013-09-12 10:50:00,13.79,13.8,13.79,13.79,51200.0,13.79,13.8,13.79,13.79,51200.0
2013-09-12 11:00:00,13.79,13.85,13.79,13.85,202000.0,13.79,13.85,13.79,13.85,202000.0
2013-09-12 11:10:00,13.83,13.84,13.82,13.84,124500.0,13.83,13.84,13.82,13.84,124500.0
2013-09-12 11:20:00,13.85,13.86,13.83,13.83,101300.0,13.85,13.86,13.83,13.83,101300.0
2013-09-12 11:30:00,13.83,13.87,13.73,13.73,174400.0,13.83,13.87,13.73,13.73,174400.0
2013-09-12 11:40:00,13.73,13.77,13.73,13.77,65400.0,13.73,13.77,13.73,13.77,65400.0
2013-09-12 11:50:00,13.76,13.81,13.76,13.78,70800.0,13.76,13.81,13.76,13.78,70800.0
2013-09-12 12:00:00,13.79,13.81,13.77,13.8,367200.0,13.79,13.81,13.77,13.8,367200.0
2013-09-12 12:10:00,13.8,13.83,13.79,13.83,50400.0,13.8,13.83,13.79,13.83,50400.0
2013-09-12 12:20:00,13.82,13.83,13.81,13.81,15100.0,13.82,13.83,13.81,13.81,15100.0
2013-09-12 12:30:00,13.82,13.83,13.81,13.83,25700.0,13.82,13.83,13.81,13.83,25700.0
2013-09-12 12:40:00,13.82,13.83,13.81,13.82,36800.0,13.82,13.83,13.81,13.82,36800.0
2013-09-12 12:50:00,13.81,13.82,13.8,13.81,27700.0,13.81,13.82,13.8,13.81,27700.0
2013-09-12 13:00:00,13.8,13.83,13.8,13.82,34600.0,13.8,13.83,13.8,13.82,34600.0
2013-09-12 13:10:00,13.83,13.84,13.82,13.84,23600.0,13.83,13.84,13.82,13.84,23600.0
2013-09-12 13:20:00,13.84,13.86,13.83,13.86,31300.0,13.84,13.86,13.83,13.86,31300.0
2013-09-12 13:30:00,13.85,13.86,13.83,13.83,55900.0,13.85,13.86,13.83,13.83,55900.0
2013-09-12 13:40:00,13.84,13.84,13.83,13.84,71100.0,13.84,13.84,13.83,13.84,71100.0
2013-09-12 13:50:00,13.83,13.86,13.83,13.86,87700.0,13.83,13.86,13.83,13.86,87700.0
2013-09-12 14:00:00,13.85,13.86,13.84,13.86,133900.0,13.85,13.86,13.84,13.86,133900.0
2013-09-12 14:10:00,13.86,13.86,13.82,13.82,82400.0,13.86,13.86,13.82,13.82,82400.0
2013-09-12 14:20:00,13.82,13.82,13.8,13.8,22700.0,13.82,13.82,13.8,13.8,22700.0
2013-09-12 14:30:00,13.8,13.81,13.8,13.8,27400.0,13.8,13.81,13.8,13.8,27400.0
2013-09-12 14:40:00,13.8,13.83,13.8,13.83,66300.0,13.8,13.83,13.8,13.83,66300.0
2013-09-12 14:50:00,13.83,13.83,13.82,13.82,18400.0,13.83,13.83,13.82,13.82,18400.0
2013-09-12 15:00:00,13.83,13.83,13.81,13.82,111600.0,13.83,13.83,13.81,13.82,111600.0
2013-09-12 15:10:00,13.82,13.85,13.81,13.85,97400.0,13.82,13.85,13.81,13.85,97400.0
2013-09-12 15:20:00,13.85,13.86,13.83,13.83,73000.0,13.85,13.86,13.83,13.83,73000.0
2013-09-12 15:30:00,13.83,13.85,13.81,13.85,184800.0,13.83,13.85,13.81,13.85,184800.0
2013-09-12 15:40:00,13.84,13.88,13.84,13.86,388600.0,13.84,13.88,13.84,13.86,388600.0
2013-09-12 15:50:00,13.86,13.93,13.86,13.88,786800.0,13.86,13.93,13.86,13.88,786800.0
2013-09-13 09:30:00,13.92,13.97,13.9,13.91,47300.0,13.92,13.97,13.9,13.91,47300.0
2013-09-13 09:40:00,13.91,13.91,13.85,13.89,142800.0,13.91,13.91,13.85,13.89,142800.0
2013-09-13 09:50:00,13.89,13.95,13.89,13.89,63900.0,13.89,13.95,13.89,13.89,63900.0
2013-09-13 10:00:00,13.89,13.9,13.87,13.89,93800.0,13.89,13.9,13.87,13.89,93800.0
2013-09-13 10:10:00,13.88,13.89,13.81,13.83,108000.0,13.88,13.89,13.81,13.83,108000.0
2013-09-13 10:20:00,13.83,13.86,13.82,13.84,193000.0,13.83,13.86,13.82,13.84,193000.0
2013-09-13 10:30:00,13.85,13.87,13.83,13.83,65100.0,13.85,13.87,13.83,13.83,65100.0
2013-09-13 10:40:00,13.83,13.85,13.77,13.77,114900.0,13.83,13.85,13.77,13.77,114900.0
2013-09-13 10:50:00,13.77,13.81,13.76,13.81,44800.0,13.77,13.81,13.76,13.81,44800.0
2013-09-13 11:00:00,13.8,13.81,13.8,13.8,4900.0,13.8,13.81,13.8,13.8,4900.0
2013-09-13 11:10:00,13.8,13.82,13.8,13.81,22500.0,13.8,13.82,13.8,13.81,22500.0
2013-09-13 11:20:00,13.81,13.83,13.8,13.82,14900.0,13.81,13.83,13.8,13.82,14900.0
2013-09-13 11:30:00,13.82,13.83,13.8,13.8,21100.0,13.82,13.83,13.8,13.8,21100.0
2013-09-13 11:40:00,13.8,13.81,13.8,13.8,8400.0,13.8,13.81,13.8,13.8,8400.0
2013-09-13 11:50:00,13.81,13.81,13.8,13.81,4700.0,13.81,13.81,13.8,13.81,4700.0
2013-09-13 12:00:00,13.8,13.81,13.8,13.8,5500.0,13.8,13.81,13.8,13.8,5500.0
2013-09-13 12:10:00,13.8,13.82,13.8,13.82,58900.0,13.8,13.82,13.8,13.82,58900.0
2013-09-13 12:20:00,13.82,13.85,13.82,13.82,52400.0,13.82,13.85,13.82,13.82,52400.0
2013-09-13 12:30:00,13.82,13.83,13.81,13.82,43800.0,13.82,13.83,13.81,13.82,43800.0
2013-09-13 12:40:00,13.81,13.82,13.81,13.81,3400.0,13.81,13.82,13.81,13.81,3400.0
2013-09-13 12:50:00,13.81,13.82,13.8,13.8,20200.0,13.81,13.82,13.8,13.8,20200.0
2013-09-13 13:00:00,13.81,13.83,13.81,13.82,27500.0,13.81,13.83,13.81,13.82,27500.0
2013-09-13 13:10:00,13.82,13.83,13.8,13.8,20800.0,13.82,13.83,13.8,13.8,20800.0
2013-09-13 13:20:00,13.8,13.81,13.8,13.81,21900.0,13.8,13.81,13.8,13.81,21900.0
2013-09-13 13:30:00,13.81,13.81,13.78,13.79,44200.0,13.81,13.81,13.78,13.79,44200.0
2013-09-13 13:40:00,13.78,13.81,13.78,13.81,33200.0,13.78,13.81,13.78,13.81,33200.0
2013-09-13 13:50:00,13.81,13.82,13.81,13.82,19400.0,13.81,13.82,13.81,13.82,19400.0
2013-09-13 14:00:00,13.82,13.82,13.81,13.82,9900.0,13.82,13.82,13.81,13.82,9900.0
2013-09-13 14:10:00,13.81,13.82,13.8,13.8,27800.0,13.81,13.82,13.8,13.8,27800.0
2013-09-13 14:20:00,13.8,13.81,13.77,13.77,31600.0,13.8,13.81,13.77,13.77,31600.0
2013-09-13 14:30:00,13.77,13.78,13.77,13.77,12800.0,13.77,13.78,13.77,13.77,12800.0
2013-09-13 14:40:00,13.77,13.79,13.77,13.79,30300.0,13.77,13.79,13.77,13.79,30300.0
2013-09-13 14:50:00,13.79,13.8,13.79,13.79,22800.0,13.79,13.8,13.79,13.79,22800.0
2013-09-13 15:00:00,13.79,13.8,13.78,13.78,32100.0,13.79,13.8,13.78,13.78,32100.0
2013-09-13 15:10:00,13.78,13.79,13.77,13.77,33400.0,13.78,13.79,13.77,13.77,33400.0
2013-09-13 15:20:00,13.77,13.78,13.77,13.77,17200.0,13.77,13.78,13.77,13.77,17200.0
2013-09-13 15:30:00,13.77,13.78,13.74,13.77,79700.0,13.77,13.78,13.74,13.77,79700.0
2013-09-13 15:40:00,13.77,13.8,13.76,13.79,111900.0,13.77,13.8,13.76,13.79,111900.0
2013-09-13 15:50:00,13.79,13.8,13.74,13.8,330700.0,13.79,13.8,13.74,13.8,330700.0
2013-09-16 09:30:00,13.95,13.97,13.9,13.91,68900.0,13.95,13.97,13.9,13.91,68900.0
2013-09-16 09:40:00,13.9,13.9,13.84,13.87,77700.0,13.9,13.9,13.84,13.87,77700.0
2013-09-16 09:50:00,13.87,13.88,13.81,13.84,37000.0,13.87,13.88,13.81,13.84,37000.0
2013-09-16 10:00:00,13.84,13.88,13.82,13.88,104500.0,13.84,13.88,13.82,13.88,104500.0
2013-09-16 10:10:00,13.86,13.9,13.85,13.89,42200.0,13.86,13.9,13.85,13.89,42200.0
2013-09-16 10:20:00,13.88,13.89,13.84,13.85,29300.0,13.88,13.89,13.84,13.85,29300.0
2013-09-16 10:30:00,13.84,13.88,13.84,13.86,26500.0,13.84,13.88,13.84,13.86,26500.0
2013-09-16 10:40:00,13.86,13.87,13.84,13.87,33100.0,13.86,13.87,13.84,13.87,33100.0
2013-09-16 10:50:00,13.86,13.87,13.82,13.83,35800.0,13.86,13.87,13.82,13.83,35800.0
2013-09-16 11:00:00,13.83,13.85,13.83,13.84,80400.0,13.83,13.85,13.83,13.84,80400.0
2013-09-16 11:10:00,13.84,13.86,13.84,13.86,15900.0,13.84,13.86,13.84,13.86,15900.0
2013-09-16 11:20:00,13.86,13.87,13.83,13.86,61100.0,13.86,13.87,13.83,13.86,61100.0
2013-09-16 11:30:00,13.86,13.86,13.82,13.82,21900.0,13.86,13.86,13.82,13.82,21900.0
2013-09-16 11:40:00,13.82,13.83,13.82,13.83,5800.0,13.82,13.83,13.82,13.83,5800.0
2013-09-16 11:50:00,13.83,13.83,13.82,13.83,13300.0,13.83,13.83,13.82,13.83,13300.0
2013-09-16 12:00:00,13.83,13.85,13.83,13.84,28100.0,13.83,13.85,13.83,13.84,28100.0
2013-09-16 12:10:00,13.83,13.85,13.83,13.85,42000.0,13.83,13.85,13.83,13.85,42000.0
2013-09-16 12:20:00,13.84,13.85,13.82,13.83,37500.0,13.84,13.85,13.82,13.83,37500.0
2013-09-16 12:30:00,13.83,13.83,13.81,13.82,27300.0,13.83,13.83,13.81,13.82,27300.0
2013-09-16 12:40:00,13.83,13.84,13.83,13.83,20200.0,13.83,13.84,13.83,13.83,20200.0
2013-09-16 12:50:00,13.84,13.84,13.8,13.8,24900.0,13.84,13.84,13.8,13.8,24900.0
2013-09-16 13:00:00,13.81,13.83,13.8,13.82,27700.0,13.81,13.83,13.8,13.82,27700.0
2013-09-16 13:10:00,13.82,13.82,13.81,13.82,6300.0,13.82,13.82,13.81,13.82,6300.0
2013-09-16 13:20:00,13.82,13.82,13.81,13.82,6700.0,13.82,13.82,13.81,13.82,6700.0
2013-09-16 13:30:00,13.81,13.82,13.77,13.77,114400.0,13.81,13.82,13.77,13.77,114400.0
2013-09-16 13:40:00,13.77,13.78,13.71,13.72,85800.0,13.77,13.78,13.71,13.72,85800.0
2013-09-16 13:50:00,13.73,13.79,13.72,13.79,41500.0,13.73,13.79,13.72,13.79,41500.0
2013-09-16 14:00:00,13.79,13.8,13.79,13.79,7600.0,13.79,13.8,13.79,13.79,7600.0
2013-09-16 14:10:00,13.79,13.8,13.77,13.77,34600.0,13.79,13.8,13.77,13.77,34600.0
2013-09-16 14:20:00,13.78,13.79,13.76,13.77,83500.0,13.78,13.79,13.76,13.77,83500.0
2013-09-16 14:30:00,13.77,13.77,13.7,13.71,96400.0,13.77,13.77,13.7,13.71,96400.0
2013-09-16 14:40:00,13.71,13.76,13.71,13.76,119100.0,13.71,13.76,13.71,13.76,119100.0
2013-09-16 14:50:00,13.75,13.75,13.7,13.71,62000.0,13.75,13.75,13.7,13.71,62000.0
2013-09-16 15:00:00,13.7,13.74,13.7,13.74,87300.0,13.7,13.74,13.7,13.74,87300.0
2013-09-16 15:10:00,13.74,13.74,13.65,13.7,375700.0,13.74,13.74,13.65,13.7,375700.0
2013-09-16 15:20:00,13.7,13.7,13.63,13.63,114700.0,13.7,13.7,13.63,13.63,114700.0
2013-09-16 15:30:00,13.64,13.65,13.61,13.61,163900.0,13.64,13.65,13.61,13.61,163900.0
2013-09-16 15:40:00,13.61,13.69,13.61,13.68,474200.0,13.61,13.69,13.61,13.68,474200.0
2013-09-16 15:50:00,13.68,13.7,13.65,13.7,335000.0,13.68,13.7,13.65,13.7,335000.0
2013-09-17 09:30:00,13.66,13.8,13.65,13.71,62000.0,13.66,13.8,13.65,13.71,62000.0
2013-09-17 09:40:00,13.72,13.74,13.68,13.7,20100.0,13.72,13.74,13.68,13.7,20100.0
2013-09-17 09:50:00,13.71,13.76,13.71,13.73,23400.0,13.71,13.76,13.71,13.73,23400.0
2013-09-17 10:00:00,13.74,13.81,13.73,13.81,190300.0,13.74,13.81,13.73,13.81,190300.0
2013-09-17 10:10:00,13.81,13.91,13.81,13.89,206400.0,13.81,13.91,13.81,13.89,206400.0
2013-09-17 10:20:00,13.89,13.89,13.84,13.85,35100.0,13.89,13.89,13.84,13.85,35100.0
2013-09-17 10:30:00,13.85,13.91,13.85,13.88,33900.0,13.85,13.91,13.85,13.88,33900.0
2013-09-17 10:40:00,13.88,13.88,13.85,13.86,58700.0,13.88,13.88,13.85,13.86,58700.0
2013-09-17 10:50:00,13.86,13.9,13.85,13.86,51900.0,13.86,13.9,13.85,13.86,51900.0
2013-09-17 11:00:00,13.86,13.91,13.86,13.91,55300.0,13.86,13.91,13.86,13.91,55300.0
2013-09-17 11:10:00,13.91,13.91,13.88,13.9,33700.0,13.91,13.91,13.88,13.9,33700.0
2013-09-17 11:20:00,13.9,13.9,13.89,13.9,7600.0,13.9,13.9,13.89,13.9,7600.0
2013-09-17 11:30:00,13.9,13.91,13.86,13.91,61600.0,13.9,13.91,13.86,13.91,61600.0
2013-09-17 11:40:00,13.91,13.92,13.89,13.91,33800.0,13.91,13.92,13.89,13.91,33800.0
2013-09-17 11:50:00,13.91,13.91,13.89,13.9,10300.0,13.91,13.91,13.89,13.9,10300.0
2013-09-17 12:00:00,13.9,13.9,13.88,13.9,24600.0,13.9,13.9,13.88,13.9,24600.0
2013-09-17 12:10:00,13.89,13.9,13.88,13.88,10500.0,13.89,13.9,13.88,13.88,10500.0
2013-09-17 12:20:00,13.89,13.96,13.88,13.96,113800.0,13.89,13.96,13.88,13.96,113800.0
2013-09-17 12:30:00,13.95,13.96,13.91,13.92,29900.0,13.95,13.96,13.91,13.92,29900.0
2013-09-17 12:40:00,13.92,13.95,13.91,13.93,20700.0,13.92,13.95,13.91,13.93,20700.0
2013-09-17 12:50:00,13.94,13.94,13.92,13.93,9200.0,13.94,13.94,13.92,13.93,9200.0
2013-09-17 13:00:00,13.92,13.94,13.92,13.92,17600.0,13.92,13.94,13.92,13.92,17600.0
2013-09-17 13:10:00,13.92,13.95,13.92,13.94,23400.0,13.92,13.95,13.92,13.94,23400.0
2013-09-17 13:20:00,13.95,13.96,13.94,13.95,18400.0,13.95,13.96,13.94,13.95,18400.0
2013-09-17 13:30:00,13.96,13.97,13.95,13.96,25100.0,13.96,13.97,13.95,13.96,25100.0
2013-09-17 13:40:00,13.96,14.0,13.95,14.0,88600.0,13.96,14.0,13.95,14.0,88600.0
2013-09-17 13:50:00,14.0,14.01,13.99,14.01,36500.0,14.0,14.01,13.99,14.01,36500.0
2013-09-17 14:00:00,14.0,14.01,13.98,14.0,56600.0,14.0,14.01,13.98,14.0,56600.0
2013-09-17 14:10:00,14.0,14.05,14.0,14.02,156200.0,14.0,14.05,14.0,14.02,156200.0
2013-09-17 14:20:00,14.02,14.03,14.0,14.01,45800.0,14.02,14.03,14.0,14.01,45800.0
2013-09-17 14:30:00,14.01,14.07,14.01,14.07,78300.0,14.01,14.07,14.01,14.07,78300.0
2013-09-17 14:40:00,14.06,14.07,14.02,14.03,63400.0,14.06,14.07,14.02,14.03,63400.0
2013-09-17 14:50:00,14.02,14.04,14.01,14.02,41600.0,14.02,14.04,14.01,14.02,41600.0
2013-09-17 15:00:00,14.02,14.05,14.0,14.05,136000.0,14.02,14.05,14.0,14.05,136000.0
2013-09-17 15:10:00,14.05,14.05,13.99,14.0,27800.0,14.05,14.05,13.99,14.0,27800.0
2013-09-17 15:20:00,14.0,14.0,13.98,13.99,107700.0,14.0,14.0,13.98,13.99,107700.0
2013-09-17 15:30:00,13.99,13.99,13.97,13.99,190200.0,13.99,13.99,13.97,13.99,190200.0
2013-09-17 15:40:00,13.99,13.99,13.98,13.99,86700.0,13.99,13.99,13.98,13.99,86700.0
2013-09-17 15:50:00,13.99,14.0,13.98,14.0,166400.0,13.99,14.0,13.98,14.0,166400.0
2013-09-18 09:30:00,14.04,14.07,14.01,14.03,175200.0,14.04,14.07,14.01,14.03,175200.0
2013-09-18 09:40:00,14.04,14.07,14.02,14.06,141100.0,14.04,14.07,14.02,14.06,141100.0
2013-09-18 09:50:00,14.05,14.06,14.02,14.04,29200.0,14.05,14.06,14.02,14.04,29200.0
2013-09-18 10:00:00,14.03,14.04,14.0,14.03,54600.0,14.03,14.04,14.0,14.03,54600.0
2013-09-18 10:10:00,14.02,14.03,13.98,13.99,54700.0,14.02,14.03,13.98,13.99,54700.0
2013-09-18 10:20:00,13.99,13.99,13.96,13.96,25000.0,13.99,13.99,13.96,13.96,25000.0
2013-09-18 10:30:00,13.96,13.98,13.95,13.97,32200.0,13.96,13.98,13.95,13.97,32200.0
2013-09-18 10:40:00,13.97,13.98,13.93,13.93,47300.0,13.97,13.98,13.93,13.93,47300.0
2013-09-18 10:50:00,13.93,13.97,13.92,13.97,40000.0,13.93,13.97,13.92,13.97,40000.0
2013-09-18 11:00:00,13.97,13.97,13.93,13.94,19800.0,13.97,13.97,13.93,13.94,19800.0
2013-09-18 11:10:00,13.94,13.95,13.92,13.93,28700.0,13.94,13.95,13.92,13.93,28700.0
2013-09-18 11:20:00,13.92,13.93,13.9,13.93,42200.0,13.92,13.93,13.9,13.93,42200.0
2013-09-18 11:30:00,13.92,13.93,13.92,13.93,26700.0,13.92,13.93,13.92,13.93,26700.0
2013-09-18 11:40:00,13.93,13.94,13.92,13.94,25800.0,13.93,13.94,13.92,13.94,25800.0
2013-09-18 11:50:00,13.94,13.94,13.89,13.89,46800.0,13.94,13.94,13.89,13.89,46800.0
2013-09-18 12:00:00,13.9,13.9,13.88,13.88,34700.0,13.9,13.9,13.88,13.88,34700.0
2013-09-18 12:10:00,13.88,13.88,13.87,13.88,291500.0,13.88,13.88,13.87,13.88,291500.0
2013-09-18 12:20:00,13.87,13.93,13.87,13.91,71500.0,13.87,13.93,13.87,13.91,71500.0
2013-09-18 12:30:00,13.92,13.95,13.91,13.95,30400.0,13.92,13.95,13.91,13.95,30400.0
2013-09-18 12:40:00,13.95,13.95,13.94,13.95,22100.0,13.95,13.95,13.94,13.95,22100.0
2013-09-18 12:50:00,13.95,13.98,13.94,13.96,57700.0,13.95,13.98,13.94,13.96,57700.0
2013-09-18 13:00:00,13.97,13.98,13.95,13.96,41000.0,13.97,13.98,13.95,13.96,41000.0
2013-09-18 13:10:00,13.97,13.99,13.96,13.99,32500.0,13.97,13.99,13.96,13.99,32500.0
2013-09-18 13:20:00,13.99,14.0,13.98,14.0,40300.0,13.99,14.0,13.98,14.0,40300.0
2013-09-18 13:30:00,14.0,14.0,13.98,13.98,25300.0,14.0,14.0,13.98,13.98,25300.0
2013-09-18 13:40:00,13.99,13.99,13.94,13.94,29500.0,13.99,13.99,13.94,13.94,29500.0
2013-09-18 13:50:00,13.94,13.96,13.91,13.91,37000.0,13.94,13.96,13.91,13.91,37000.0
2013-09-18 14:00:00,13.92,14.01,13.92,14.0,88200.0,13.92,14.01,13.92,14.0,88200.0
2013-09-18 14:10:00,14.0,14.03,13.97,13.97,60800.0,14.0,14.03,13.97,13.97,60800.0
2013-09-18 14:20:00,13.98,14.02,13.98,14.0,53900.0,13.98,14.02,13.98,14.0,53900.0
2013-09-18 14:30:00,13.99,14.01,13.97,13.98,58500.0,13.99,14.01,13.97,13.98,58500.0
2013-09-18 14:40:00,13.98,14.01,13.97,14.0,56700.0,13.98,14.01,13.97,14.0,56700.0
2013-09-18 14:50:00,13.99,14.04,13.99,14.03,41700.0,13.99,14.04,13.99,14.03,41700.0
2013-09-18 15:00:00,14.04,14.06,14.02,14.04,97000.0,14.04,14.06,14.02,14.04,97000.0
2013-09-18 15:10:00,14.03,14.06,14.02,14.06,32200.0,14.03,14.06,14.02,14.06,32200.0
2013-09-18 15:20:00,14.05,14.06,14.02,14.04,67400.0,14.05,14.06,14.02,14.04,67400.0
2013-09-18 15:30:00,14.03,14.06,14.02,14.06,85500.0,14.03,14.06,14.02,14.06,85500.0
2013-09-18 15:40:00,14.06,14.06,14.03,14.03,64100.0,14.06,14.06,14.03,14.03,64100.0
2013-09-18 15:50:00,14.04,14.08,14.03,14.07,299800.0,14.04,14.08,14.03,14.07,299800.0
2013-09-19 09:30:00,14.1,14.1,14.02,14.02,80700.0,14.1,14.1,14.02,14.02,80700.0
2013-09-19 09:40:00,14.03,14.03,13.98,14.0,381000.0,14.03,14.03,13.98,14.0,381000.0
2013-09-19 09:50:00,14.0,14.0,13.96,13.96,59600.0,14.0,14.0,13.96,13.96,59600.0
2013-09-19 10:00:00,13.96,13.98,13.94,13.95,50300.0,13.96,13.98,13.94,13.95,50300.0
2013-09-19 10:10:00,13.95,13.96,13.86,13.87,90900.0,13.95,13.96,13.86,13.87,90900.0
2013-09-19 10:20:00,13.88,13.89,13.83,13.87,342100.0,13.88,13.89,13.83,13.87,342100.0
2013-09-19 10:30:00,13.88,13.9,13.87,13.88,62300.0,13.88,13.9,13.87,13.88,62300.0
2013-09-19 10:40:00,13.88,13.92,13.86,13.88,195400.0,13.88,13.92,13.86,13.88,195400.0
2013-09-19 10:50:00,13.88,13.92,13.85,13.91,66300.0,13.88,13.92,13.85,13.91,66300.0
2013-09-19 11:00:00,13.92,13.92,13.88,13.89,45000.0,13.92,13.92,13.88,13.89,45000.0
2013-09-19 11:10:00,13.89,13.92,13.88,13.92,22700.0,13.89,13.92,13.88,13.92,22700.0
2013-09-19 11:20:00,13.92,13.95,13.92,13.93,38200.0,13.92,13.95,13.92,13.93,38200.0
2013-09-19 11:30:00,13.93,13.95,13.9,13.92,32800.0,13.93,13.95,13.9,13.92,32800.0
2013-09-19 11:40:00,13.92,13.94,13.91,13.92,51800.0,13.92,13.94,13.91,13.92,51800.0
2013-09-19 11:50:00,13.92,13.94,13.91,13.91,19400.0,13.92,13.94,13.91,13.91,19400.0
2013-09-19 12:00:00,13.92,13.93,13.91,13.91,134000.0,13.92,13.93,13.91,13.91,134000.0
2013-09-19 12:10:00,13.91,13.92,13.91,13.91,22000.0,13.91,13.92,13.91,13.91,22000.0
2013-09-19 12:20:00,13.91,13.91,13.89,13.89,13600.0,13.91,13.91,13.89,13.89,13600.0
2013-09-19 12:30:00,13.9,13.91,13.89,13.9,20400.0,13.9,13.91,13.89,13.9,20400.0
2013-09-19 12:40:00,13.91,13.91,13.9,13.91,4500.0,13.91,13.91,13.9,13.91,4500.0
2013-09-19 12:50:00,13.9,13.94,13.9,13.94,428600.0,13.9,13.94,13.9,13.94,428600.0
2013-09-19 13:00:00,13.94,13.96,13.93,13.94,118600.0,13.94,13.96,13.93,13.94,118600.0
2013-09-19 13:10:00,13.94,13.99,13.94,13.99,33800.0,13.94,13.99,13.94,13.99,33800.0
2013-09-19 13:20:00,13.99,14.0,13.96,13.97,37300.0,13.99,14.0,13.96,13.97,37300.0
2013-09-19 13:30:00,13.96,13.97,13.93,13.96,45900.0,13.96,13.97,13.93,13.96,45900.0
2013-09-19 13:40:00,13.97,13.98,13.94,13.94,42200.0,13.97,13.98,13.94,13.94,42200.0
2013-09-19 13:50:00,13.94,13.96,13.92,13.96,43100.0,13.94,13.96,13.92,13.96,43100.0
2013-09-19 14:00:00,13.96,13.97,13.96,13.96,14600.0,13.96,13.97,13.96,13.96,14600.0
2013-09-19 14:10:00,13.96,13.96,13.94,13.94,23600.0,13.96,13.96,13.94,13.94,23600.0
2013-09-19 14:20:00,13.94,13.95,13.93,13.93,23600.0,13.94,13.95,13.93,13.93,23600.0
2013-09-19 14:30:00,13.93,13.94,13.91,13.92,34600.0,13.93,13.94,13.91,13.92,34600.0
2013-09-19 14:40:00,13.92,13.92,13.9,13.9,23400.0,13.92,13.92,13.9,13.9,23400.0
2013-09-19 14:50:00,13.91,13.91,13.9,13.91,103200.0,13.91,13.91,13.9,13.91,103200.0
2013-09-19 15:00:00,13.91,13.91,13.88,13.88,110400.0,13.91,13.91,13.88,13.88,110400.0
2013-09-19 15:10:00,13.88,13.91,13.88,13.91,58500.0,13.88,13.91,13.88,13.91,58500.0
2013-09-19 15:20:00,13.91,13.91,13.85,13.86,168800.0,13.91,13.91,13.85,13.86,168800.0
2013-09-19 15:30:00,13.87,13.87,13.86,13.87,73200.0,13.87,13.87,13.86,13.87,73200.0
2013-09-19 15:40:00,13.87,13.9,13.86,13.89,362200.0,13.87,13.9,13.86,13.89,362200.0
2013-09-19 15:50:00,13.89,13.91,13.87,13.87,423600.0,13.89,13.91,13.87,13.87,423600.0
2013-09-20 09:30:00,13.9,13.91,13.7,13.76,382300.0,13.9,13.91,13.7,13.76,382300.0
2013-09-20 09:40:00,13.76,13.79,13.74,13.75,168800.0,13.76,13.79,13.74,13.75,168800.0
2013-09-20 09:50:00,13.75,13.76,13.74,13.76,136100.0,13.75,13.76,13.74,13.76,136100.0
2013-09-20 10:00:00,13.75,13.81,13.75,13.81,80400.0,13.75,13.81,13.75,13.81,80400.0
2013-09-20 10:10:00,13.81,13.81,13.76,13.76,32800.0,13.81,13.81,13.76,13.76,32800.0
2013-09-20 10:20:00,13.77,13.79,13.76,13.77,89300.0,13.77,13.79,13.76,13.77,89300.0
2013-09-20 10:30:00,13.78,13.8,13.77,13.8,38400.0,13.78,13.8,13.77,13.8,38400.0
2013-09-20 10:40:00,13.8,13.86,13.79,13.82,64500.0,13.8,13.86,13.79,13.82,64500.0
2013-09-20 10:50:00,13.83,13.83,13.8,13.8,63600.0,13.83,13.83,13.8,13.8,63600.0
2013-09-20 11:00:00,13.8,13.81,13.77,13.77,33800.0,13.8,13.81,13.77,13.77,33800.0
2013-09-20 11:10:00,13.77,13.79,13.76,13.79,67800.0,13.77,13.79,13.76,13.79,67800.0
2013-09-20 11:20:00,13.79,13.79,13.77,13.77,16700.0,13.79,13.79,13.77,13.77,16700.0
2013-09-20 11:30:00,13.77,13.78,13.75,13.75,45700.0,13.77,13.78,13.75,13.75,45700.0
2013-09-20 11:40:00,13.75,13.76,13.74,13.76,159600.0,13.75,13.76,13.74,13.76,159600.0
2013-09-20 11:50:00,13.75,13.77,13.74,13.75,57100.0,13.75,13.77,13.74,13.75,57100.0
2013-09-20 12:00:00,13.75,13.79,13.75,13.78,44200.0,13.75,13.79,13.75,13.78,44200.0
2013-09-20 12:10:00,13.78,13.78,13.76,13.77,36800.0,13.78,13.78,13.76,13.77,36800.0
2013-09-20 12:20:00,13.76,13.77,13.75,13.75,26100.0,13.76,13.77,13.75,13.75,26100.0
2013-09-20 12:30:00,13.75,13.77,13.74,13.76,36100.0,13.75,13.77,13.74,13.76,36100.0
2013-09-20 12:40:00,13.76,13.82,13.76,13.82,64000.0,13.76,13.82,13.76,13.82,64000.0
2013-09-20 12:50:00,13.82,13.82,13.8,13.8,27200.0,13.82,13.82,13.8,13.8,27200.0
2013-09-20 13:00:00,13.81,13.81,13.78,13.78,24400.0,13.81,13.81,13.78,13.78,24400.0
2013-09-20 13:10:00,13.78,13.79,13.77,13.78,19200.0,13.78,13.79,13.77,13.78,19200.0
2013-09-20 13:20:00,13.78,13.79,13.76,13.78,27200.0,13.78,13.79,13.76,13.78,27200.0
2013-09-20 13:30:00,13.78,13.81,13.78,13.8,31000.0,13.78,13.81,13.78,13.8,31000.0
2013-09-20 13:40:00,13.79,13.82,13.78,13.81,56200.0,13.79,13.82,13.78,13.81,56200.0
2013-09-20 13:50:00,13.81,13.82,13.8,13.8,11900.0,13.81,13.82,13.8,13.8,11900.0
2013-09-20 14:00:00,13.81,13.82,13.8,13.82,168900.0,13.81,13.82,13.8,13.82,168900.0
2013-09-20 14:10:00,13.82,13.82,13.81,13.82,31900.0,13.82,13.82,13.81,13.82,31900.0
2013-09-20 14:20:00,13.81,13.82,13.81,13.81,53500.0,13.81,13.82,13.81,13.81,53500.0
2013-09-20 14:30:00,13.81,13.81,13.78,13.78,61000.0,13.81,13.81,13.78,13.78,61000.0
2013-09-20 14:40:00,13.78,13.79,13.75,13.76,101200.0,13.78,13.79,13.75,13.76,101200.0
2013-09-20 14:50:00,13.77,13.78,13.76,13.76,63700.0,13.77,13.78,13.76,13.76,63700.0
2013-09-20 15:00:00,13.76,13.76,13.73,13.74,70400.0,13.76,13.76,13.73,13.74,70400.0
2013-09-20 15:10:00,13.74,13.76,13.74,13.75,70800.0,13.74,13.76,13.74,13.75,70800.0
2013-09-20 15:20:00,13.75,13.78,13.73,13.74,130900.0,13.75,13.78,13.73,13.74,130900.0
2013-09-20 15:30:00,13.73,13.74,13.69,13.7,69200.0,13.73,13.74,13.69,13.7,69200.0
2013-09-20 15:40:00,13.7,13.73,13.7,13.72,217200.0,13.7,13.73,13.7,13.72,217200.0
2013-09-20 15:50:00,13.71,13.72,13.58,13.62,1432300.0,13.71,13.72,13.58,13.62,1432300.0
2013-09-23 09:30:00,13.61,13.64,13.59,13.64,46200.0,13.61,13.64,13.59,13.64,46200.0
2013-09-23 09:40:00,13.63,13.64,13.58,13.59,36600.0,13.63,13.64,13.58,13.59,36600.0
2013-09-23 09:50:00,13.59,13.59,13.55,13.57,68000.0,13.59,13.59,13.55,13.57,68000.0
2013-09-23 10:00:00,13.57,13.62,13.56,13.56,70200.0,13.57,13.62,13.56,13.56,70200.0
2013-09-23 10:10:00,13.56,13.56,13.49,13.55,168600.0,13.56,13.56,13.49,13.55,168600.0
2013-09-23 10:20:00,13.56,13.56,13.48,13.48,38300.0,13.56,13.56,13.48,13.48,38300.0
2013-09-23 10:30:00,13.49,13.52,13.48,13.49,49800.0,13.49,13.52,13.48,13.49,49800.0
2013-09-23 10:40:00,13.49,13.55,13.49,13.54,141000.0,13.49,13.55,13.49,13.54,141000.0
2013-09-23 10:50:00,13.54,13.57,13.5,13.5,129300.0,13.54,13.57,13.5,13.5,129300.0
2013-09-23 11:00:00,13.51,13.53,13.49,13.5,47300.0,13.51,13.53,13.49,13.5,47300.0
2013-09-23 11:10:00,13.5,13.5,13.47,13.47,70600.0,13.5,13.5,13.47,13.47,70600.0
2013-09-23 11:20:00,13.47,13.48,13.46,13.47,29300.0,13.47,13.48,13.46,13.47,29300.0
2013-09-23 11:30:00,13.47,13.54,13.46,13.54,71100.0,13.47,13.54,13.46,13.54,71100.0
2013-09-23 11:40:00,13.54,13.56,13.54,13.55,44600.0,13.54,13.56,13.54,13.55,44600.0
2013-09-23 11:50:00,13.54,13.57,13.53,13.53,77900.0,13.54,13.57,13.53,13.53,77900.0
2013-09-23 12:00:00,13.53,13.58,13.53,13.58,29800.0,13.53,13.58,13.53,13.58,29800.0
2013-09-23 12:10:00,13.58,13.61,13.57,13.6,43100.0,13.58,13.61,13.57,13.6,43100.0
2013-09-23 12:20:00,13.59,13.6,13.56,13.57,41500.0,13.59,13.6,13.56,13.57,41500.0
2013-09-23 12:30:00,13.57,13.59,13.56,13.59,58700.0,13.57,13.59,13.56,13.59,58700.0
2013-09-23 12:40:00,13.59,13.59,13.56,13.56,64100.0,13.59,13.59,13.56,13.56,64100.0
2013-09-23 12:50:00,13.56,13.57,13.56,13.56,21400.0,13.56,13.57,13.56,13.56,21400.0
2013-09-23 13:00:00,13.57,13.57,13.56,13.56,10900.0,13.57,13.57,13.56,13.56,10900.0
2013-09-23 13:10:00,13.57,13.57,13.54,13.54,60100.0,13.57,13.57,13.54,13.54,60100.0
2013-09-23 13:20:00,13.54,13.59,13.54,13.59,50500.0,13.54,13.59,13.54,13.59,50500.0
2013-09-23 13:30:00,13.59,13.6,13.56,13.56,42700.0,13.59,13.6,13.56,13.56,42700.0
2013-09-23 13:40:00,13.56,13.59,13.56,13.58,23400.0,13.56,13.59,13.56,13.58,23400.0
2013-09-23 13:50:00,13.59,13.64,13.59,13.63,23700.0,13.59,13.64,13.59,13.63,23700.0
2013-09-23 14:00:00,13.63,13.66,13.61,13.62,46600.0,13.63,13.66,13.61,13.62,46600.0
2013-09-23 14:10:00,13.62,13.62,13.6,13.6,33000.0,13.62,13.62,13.6,13.6,33000.0
2013-09-23 14:20:00,13.6,13.61,13.56,13.56,96900.0,13.6,13.61,13.56,13.56,96900.0
2013-09-23 14:30:00,13.57,13.58,13.55,13.55,28600.0,13.57,13.58,13.55,13.55,28600.0
2013-09-23 14:40:00,13.56,13.56,13.55,13.55,22200.0,13.56,13.56,13.55,13.55,22200.0
2013-09-23 14:50:00,13.55,13.6,13.55,13.58,47600.0,13.55,13.6,13.55,13.58,47600.0
2013-09-23 15:00:00,13.58,13.58,13.54,13.57,68300.0,13.58,13.58,13.54,13.57,68300.0
2013-09-23 15:10:00,13.58,13.58,13.55,13.57,49600.0,13.58,13.58,13.55,13.57,49600.0
2013-09-23 15:20:00,13.57,13.58,13.54,13.54,65100.0,13.57,13.58,13.54,13.54,65100.0
2013-09-23 15:30:00,13.54,13.58,13.54,13.58,86900.0,13.54,13.58,13.54,13.58,86900.0
2013-09-23 15:40:00,13.58,13.59,13.57,13.59,35800.0,13.58,13.59,13.57,13.59,35800.0
2013-09-23 15:50:00,13.59,13.59,13.55,13.55,225900.0,13.59,13.59,13.55,13.55,225900.0
2013-09-24 09:30:00,13.55,13.57,13.46,13.47,50600.0,13.55,13.57,13.46,13.47,50600.0
2013-09-24 09:40:00,13.46,13.49,13.45,13.47,21800.0,13.46,13.49,13.45,13.47,21800.0
2013-09-24 09:50:00,13.48,13.51,13.45,13.46,52300.0,13.48,13.51,13.45,13.46,52300.0
2013-09-24 10:00:00,13.46,13.46,13.44,13.44,24600.0,13.46,13.46,13.44,13.44,24600.0
2013-09-24 10:10:00,13.43,13.46,13.42,13.44,36300.0,13.43,13.46,13.42,13.44,36300.0
2013-09-24 10:20:00,13.44,13.5,13.43,13.49,26000.0,13.44,13.5,13.43,13.49,26000.0
2013-09-24 10:30:00,13.49,13.52,13.47,13.51,40100.0,13.49,13.52,13.47,13.51,40100.0
2013-09-24 10:40:00,13.51,13.52,13.49,13.49,10100.0,13.51,13.52,13.49,13.49,10100.0
2013-09-24 10:50:00,13.48,13.51,13.47,13.48,30000.0,13.48,13.51,13.47,13.48,30000.0
2013-09-24 11:00:00,13.48,13.5,13.47,13.48,32400.0,13.48,13.5,13.47,13.48,32400.0
2013-09-24 11:10:00,13.48,13.52,13.48,13.51,28100.0,13.48,13.52,13.48,13.51,28100.0
2013-09-24 11:20:00,13.51,13.53,13.49,13.52,42800.0,13.51,13.53,13.49,13.52,42800.0
2013-09-24 11:30:00,13.52,13.53,13.5,13.52,34800.0,13.52,13.53,13.5,13.52,34800.0
2013-09-24 11:40:00,13.51,13.53,13.51,13.51,19100.0,13.51,13.53,13.51,13.51,19100.0
2013-09-24 11:50:00,13.52,13.55,13.5,13.54,37300.0,13.52,13.55,13.5,13.54,37300.0
2013-09-24 12:00:00,13.54,13.58,13.54,13.58,40600.0,13.54,13.58,13.54,13.58,40600.0
2013-09-24 12:10:00,13.58,13.6,13.57,13.6,10300.0,13.58,13.6,13.57,13.6,10300.0
2013-09-24 12:20:00,13.6,13.62,13.59,13.61,13600.0,13.6,13.62,13.59,13.61,13600.0
2013-09-24 12:30:00,13.62,13.63,13.6,13.6,57400.0,13.62,13.63,13.6,13.6,57400.0
2013-09-24 12:40:00,13.61,13.61,13.6,13.6,12100.0,13.61,13.61,13.6,13.6,12100.0
2013-09-24 12:50:00,13.6,13.61,13.58,13.59,20300.0,13.6,13.61,13.58,13.59,20300.0
2013-09-24 13:00:00,13.59,13.59,13.56,13.57,50500.0,13.59,13.59,13.56,13.57,50500.0
2013-09-24 13:10:00,13.57,13.6,13.57,13.59,22000.0,13.57,13.6,13.57,13.59,22000.0
2013-09-24 13:20:00,13.6,13.62,13.59,13.61,38700.0,13.6,13.62,13.59,13.61,38700.0
2013-09-24 13:30:00,13.6,13.6,13.59,13.6,11600.0,13.6,13.6,13.59,13.6,11600.0
2013-09-24 13:40:00,13.6,13.62,13.59,13.6,27300.0,13.6,13.62,13.59,13.6,27300.0
2013-09-24 13:50:00,13.61,13.62,13.58,13.59,44100.0,13.61,13.62,13.58,13.59,44100.0
2013-09-24 14:00:00,13.59,13.6,13.58,13.59,26300.0,13.59,13.6,13.58,13.59,26300.0
2013-09-24 14:10:00,13.59,13.59,13.58,13.59,14900.0,13.59,13.59,13.58,13.59,14900.0
2013-09-24 14:20:00,13.59,13.59,13.56,13.58,92100.0,13.59,13.59,13.56,13.58,92100.0
2013-09-24 14:30:00,13.58,13.62,13.58,13.62,46000.0,13.58,13.62,13.58,13.62,46000.0
2013-09-24 14:40:00,13.62,13.63,13.59,13.62,126400.0,13.62,13.63,13.59,13.62,126400.0
2013-09-24 14:50:00,13.63,13.66,13.62,13.64,99800.0,13.63,13.66,13.62,13.64,99800.0
2013-09-24 15:00:00,13.65,13.65,13.62,13.64,47300.0,13.65,13.65,13.62,13.64,47300.0
2013-09-24 15:10:00,13.64,13.66,13.63,13.66,44300.0,13.64,13.66,13.63,13.66,44300.0
2013-09-24 15:20:00,13.66,13.66,13.62,13.63,57000.0,13.66,13.66,13.62,13.63,57000.0
2013-09-24 15:30:00,13.63,13.63,13.58,13.58,50900.0,13.63,13.63,13.58,13.58,50900.0
2013-09-24 15:40:00,13.59,13.61,13.58,13.59,138700.0,13.59,13.61,13.58,13.59,138700.0
2013-09-24 15:50:00,13.6,13.61,13.58,13.6,208400.0,13.6,13.61,13.58,13.6,208400.0
2013-09-25 09:30:00,13.59,13.6,13.55,13.57,26700.0,13.59,13.6,13.55,13.57,26700.0
2013-09-25 09:40:00,13.56,13.58,13.5,13.53,41500.0,13.56,13.58,13.5,13.53,41500.0
2013-09-25 09:50:00,13.53,13.56,13.51,13.55,106700.0,13.53,13.56,13.51,13.55,106700.0
2013-09-25 10:00:00,13.56,13.56,13.51,13.51,49400.0,13.56,13.56,13.51,13.51,49400.0
2013-09-25 10:10:00,13.5,13.54,13.49,13.52,59400.0,13.5,13.54,13.49,13.52,59400.0
2013-09-25 10:20:00,13.52,13.58,13.52,13.52,113000.0,13.52,13.58,13.52,13.52,113000.0
2013-09-25 10:30:00,13.52,13.55,13.49,13.53,232700.0,13.52,13.55,13.49,13.53,232700.0
2013-09-25 10:40:00,13.53,13.57,13.51,13.51,21400.0,13.53,13.57,13.51,13.51,21400.0
2013-09-25 10:50:00,13.51,13.59,13.51,13.58,112700.0,13.51,13.59,13.51,13.58,112700.0
2013-09-25 11:00:00,13.58,13.59,13.53,13.53,71500.0,13.58,13.59,13.53,13.53,71500.0
2013-09-25 11:10:00,13.54,13.6,13.53,13.59,16100.0,13.54,13.6,13.53,13.59,16100.0
2013-09-25 11:20:00,13.6,13.62,13.6,13.61,28000.0,13.6,13.62,13.6,13.61,28000.0
2013-09-25 11:30:00,13.61,13.61,13.59,13.6,24500.0,13.61,13.61,13.59,13.6,24500.0
2013-09-25 11:40:00,13.6,13.61,13.59,13.59,21000.0,13.6,13.61,13.59,13.59,21000.0
2013-09-25 11:50:00,13.59,13.64,13.59,13.62,31600.0,13.59,13.64,13.59,13.62,31600.0
2013-09-25 12:00:00,13.62,13.62,13.59,13.62,21200.0,13.62,13.62,13.59,13.62,21200.0
2013-09-25 12:10:00,13.61,13.63,13.6,13.62,17100.0,13.61,13.63,13.6,13.62,17100.0
2013-09-25 12:20:00,13.61,13.61,13.56,13.6,34000.0,13.61,13.61,13.56,13.6,34000.0
2013-09-25 12:30:00,13.6,13.62,13.59,13.62,20200.0,13.6,13.62,13.59,13.62,20200.0
2013-09-25 12:40:00,13.61,13.65,13.61,13.65,15200.0,13.61,13.65,13.61,13.65,15200.0
2013-09-25 12:50:00,13.64,13.69,13.63,13.68,97200.0,13.64,13.69,13.63,13.68,97200.0
2013-09-25 13:00:00,13.69,13.72,13.68,13.69,43800.0,13.69,13.72,13.68,13.69,43800.0
2013-09-25 13:10:00,13.68,13.69,13.66,13.66,19400.0,13.68,13.69,13.66,13.66,19400.0
2013-09-25 13:20:00,13.67,13.67,13.65,13.65,14700.0,13.67,13.67,13.65,13.65,14700.0
2013-09-25 13:30:00,13.65,13.66,13.62,13.63,40200.0,13.65,13.66,13.62,13.63,40200.0
2013-09-25 13:40:00,13.62,13.63,13.61,13.63,21400.0,13.62,13.63,13.61,13.63,21400.0
2013-09-25 13:50:00,13.63,13.65,13.61,13.65,38600.0,13.63,13.65,13.61,13.65,38600.0
2013-09-25 14:00:00,13.64,13.66,13.62,13.62,28900.0,13.64,13.66,13.62,13.62,28900.0
2013-09-25 14:10:00,13.62,13.63,13.61,13.63,28200.0,13.62,13.63,13.61,13.63,28200.0
2013-09-25 14:20:00,13.61,13.63,13.6,13.62,27600.0,13.61,13.63,13.6,13.62,27600.0
2013-09-25 14:30:00,13.62,13.62,13.59,13.61,23600.0,13.62,13.62,13.59,13.61,23600.0
2013-09-25 14:40:00,13.61,13.63,13.6,13.63,14600.0,13.61,13.63,13.6,13.63,14600.0
2013-09-25 14:50:00,13.63,13.63,13.59,13.59,22300.0,13.63,13.63,13.59,13.59,22300.0
2013-09-25 15:00:00,13.6,13.61,13.59,13.61,19500.0,13.6,13.61,13.59,13.61,19500.0
2013-09-25 15:10:00,13.6,13.62,13.6,13.62,18800.0,13.6,13.62,13.6,13.62,18800.0
2013-09-25 15:20:00,13.62,13.62,13.57,13.6,46200.0,13.62,13.62,13.57,13.6,46200.0
2013-09-25 15:30:00,13.6,13.62,13.59,13.61,43600.0,13.6,13.62,13.59,13.61,43600.0
2013-09-25 15:40:00,13.61,13.61,13.58,13.6,61800.0,13.61,13.61,13.58,13.6,61800.0
2013-09-25 15:50:00,13.61,13.61,13.56,13.58,113300.0,13.61,13.61,13.56,13.58,113300.0
2013-09-26 09:30:00,13.64,13.65,13.56,13.64,26400.0,13.64,13.65,13.56,13.64,26400.0
2013-09-26 09:40:00,13.63,13.68,13.63,13.67,16100.0,13.63,13.68,13.63,13.67,16100.0
2013-09-26 09:50:00,13.68,13.68,13.63,13.63,8500.0,13.68,13.68,13.63,13.63,8500.0
2013-09-26 10:00:00,13.63,13.67,13.6,13.65,113300.0,13.63,13.67,13.6,13.65,113300.0
2013-09-26 10:10:00,13.66,13.66,13.6,13.6,18500.0,13.66,13.66,13.6,13.6,18500.0
2013-09-26 10:20:00,13.61,13.61,13.59,13.6,22700.0,13.61,13.61,13.59,13.6,22700.0
2013-09-26 10:30:00,13.59,13.6,13.56,13.56,22700.0,13.59,13.6,13.56,13.56,22700.0
2013-09-26 10:40:00,13.57,13.57,13.52,13.55,59500.0,13.57,13.57,13.52,13.55,59500.0
2013-09-26 10:50:00,13.55,13.57,13.54,13.57,16900.0,13.55,13.57,13.54,13.57,16900.0
2013-09-26 11:00:00,13.57,13.57,13.54,13.54,46300.0,13.57,13.57,13.54,13.54,46300.0
2013-09-26 11:10:00,13.54,13.55,13.53,13.54,12800.0,13.54,13.55,13.53,13.54,12800.0
2013-09-26 11:20:00,13.53,13.56,13.53,13.55,25800.0,13.53,13.56,13.53,13.55,25800.0
2013-09-26 11:30:00,13.56,13.56,13.55,13.55,9100.0,13.56,13.56,13.55,13.55,9100.0
2013-09-26 11:40:00,13.55,13.59,13.55,13.58,18000.0,13.55,13.59,13.55,13.58,18000.0
2013-09-26 11:50:00,13.59,13.59,13.58,13.59,22400.0,13.59,13.59,13.58,13.59,22400.0
2013-09-26 12:00:00,13.59,13.6,13.59,13.6,12500.0,13.59,13.6,13.59,13.6,12500.0
2013-09-26 12:10:00,13.6,13.6,13.58,13.58,46200.0,13.6,13.6,13.58,13.58,46200.0
2013-09-26 12:20:00,13.58,13.62,13.58,13.59,176600.0,13.58,13.62,13.58,13.59,176600.0
2013-09-26 12:30:00,13.6,13.6,13.59,13.6,23500.0,13.6,13.6,13.59,13.6,23500.0
2013-09-26 12:40:00,13.6,13.6,13.59,13.6,11300.0,13.6,13.6,13.59,13.6,11300.0
2013-09-26 12:50:00,13.59,13.6,13.57,13.57,24300.0,13.59,13.6,13.57,13.57,24300.0
2013-09-26 13:00:00,13.57,13.58,13.57,13.57,19600.0,13.57,13.58,13.57,13.57,19600.0
2013-09-26 13:10:00,13.57,13.58,13.57,13.57,7400.0,13.57,13.58,13.57,13.57,7400.0
2013-09-26 13:20:00,13.58,13.58,13.57,13.58,9400.0,13.58,13.58,13.57,13.58,9400.0
2013-09-26 13:30:00,13.58,13.59,13.53,13.53,58400.0,13.58,13.59,13.53,13.53,58400.0
2013-09-26 13:40:00,13.53,13.54,13.51,13.52,12700.0,13.53,13.54,13.51,13.52,12700.0
2013-09-26 13:50:00,13.52,13.54,13.51,13.53,87500.0,13.52,13.54,13.51,13.53,87500.0
2013-09-26 14:00:00,13.54,13.54,13.5,13.51,38200.0,13.54,13.54,13.5,13.51,38200.0
2013-09-26 14:10:00,13.51,13.53,13.5,13.52,56700.0,13.51,13.53,13.5,13.52,56700.0
2013-09-26 14:20:00,13.53,13.54,13.53,13.54,30600.0,13.53,13.54,13.53,13.54,30600.0
2013-09-26 14:30:00,13.54,13.54,13.53,13.54,10300.0,13.54,13.54,13.53,13.54,10300.0
2013-09-26 14:40:00,13.54,13.54,13.51,13.51,46500.0,13.54,13.54,13.51,13.51,46500.0
2013-09-26 14:50:00,13.51,13.52,13.51,13.51,9300.0,13.51,13.52,13.51,13.51,9300.0
2013-09-26 15:00:00,13.52,13.52,13.48,13.48,59700.0,13.52,13.52,13.48,13.48,59700.0
2013-09-26 15:10:00,13.48,13.49,13.47,13.48,22300.0,13.48,13.49,13.47,13.48,22300.0
2013-09-26 15:20:00,13.48,13.49,13.47,13.48,86200.0,13.48,13.49,13.47,13.48,86200.0
2013-09-26 15:30:00,13.49,13.53,13.48,13.53,118900.0,13.49,13.53,13.48,13.53,118900.0
2013-09-26 15:40:00,13.53,13.53,13.52,13.53,49900.0,13.53,13.53,13.52,13.53,49900.0
2013-09-26 15:50:00,13.53,13.55,13.51,13.54,366700.0,13.53,13.55,13.51,13.54,366700.0
2013-09-27 09:30:00,13.51,13.51,13.44,13.44,32400.0,13.51,13.51,13.44,13.44,32400.0
2013-09-27 09:40:00,13.44,13.49,13.43,13.45,36800.0,13.44,13.49,13.43,13.45,36800.0
2013-09-27 09:50:00,13.46,13.48,13.38,13.38,53500.0,13.46,13.48,13.38,13.38,53500.0
2013-09-27 10:00:00,13.38,13.4,13.37,13.39,35300.0,13.38,13.4,13.37,13.39,35300.0
2013-09-27 10:10:00,13.38,13.43,13.38,13.39,41800.0,13.38,13.43,13.38,13.39,41800.0
2013-09-27 10:20:00,13.4,13.4,13.39,13.39,9300.0,13.4,13.4,13.39,13.39,9300.0
2013-09-27 10:30:00,13.39,13.48,13.39,13.45,58500.0,13.39,13.48,13.39,13.45,58500.0
2013-09-27 10:40:00,13.44,13.49,13.42,13.47,410000.0,13.44,13.49,13.42,13.47,410000.0
2013-09-27 10:50:00,13.47,13.48,13.43,13.46,30400.0,13.47,13.48,13.43,13.46,30400.0
2013-09-27 11:00:00,13.46,13.48,13.44,13.45,13600.0,13.46,13.48,13.44,13.45,13600.0
2013-09-27 11:10:00,13.45,13.46,13.44,13.45,52000.0,13.45,13.46,13.44,13.45,52000.0
2013-09-27 11:20:00,13.45,13.49,13.44,13.48,68300.0,13.45,13.49,13.44,13.48,68300.0
2013-09-27 11:30:00,13.49,13.5,13.46,13.49,58800.0,13.49,13.5,13.46,13.49,58800.0
2013-09-27 11:40:00,13.5,13.52,13.49,13.52,71200.0,13.5,13.52,13.49,13.52,71200.0
2013-09-27 11:50:00,13.51,13.52,13.5,13.5,9100.0,13.51,13.52,13.5,13.5,9100.0
2013-09-27 12:00:00,13.5,13.51,13.5,13.5,7200.0,13.5,13.51,13.5,13.5,7200.0
2013-09-27 12:10:00,13.5,13.56,13.5,13.56,39700.0,13.5,13.56,13.5,13.56,39700.0
2013-09-27 12:20:00,13.56,13.57,13.53,13.53,32800.0,13.56,13.57,13.53,13.53,32800.0
2013-09-27 12:30:00,13.53,13.55,13.52,13.53,20300.0,13.53,13.55,13.52,13.53,20300.0
2013-09-27 12:40:00,13.53,13.53,13.51,13.53,10800.0,13.53,13.53,13.51,13.53,10800.0
2013-09-27 12:50:00,13.52,13.53,13.52,13.53,5500.0,13.52,13.53,13.52,13.53,5500.0
2013-09-27 13:00:00,13.53,13.56,13.52,13.55,42900.0,13.53,13.56,13.52,13.55,42900.0
2013-09-27 13:10:00,13.56,13.59,13.55,13.59,33200.0,13.56,13.59,13.55,13.59,33200.0
2013-09-27 13:20:00,13.59,13.59,13.54,13.54,24800.0,13.59,13.59,13.54,13.54,24800.0
2013-09-27 13:30:00,13.54,13.57,13.54,13.57,30300.0,13.54,13.57,13.54,13.57,30300.0
2013-09-27 13:40:00,13.57,13.59,13.57,13.59,16800.0,13.57,13.59,13.57,13.59,16800.0
2013-09-27 13:50:00,13.59,13.59,13.55,13.57,59000.0,13.59,13.59,13.55,13.57,59000.0
2013-09-27 14:00:00,13.57,13.57,13.51,13.51,41400.0,13.57,13.57,13.51,13.51,41400.0
2013-09-27 14:10:00,13.51,13.51,13.5,13.5,12700.0,13.51,13.51,13.5,13.5,12700.0
2013-09-27 14:20:00,13.51,13.55,13.5,13.54,41700.0,13.51,13.55,13.5,13.54,41700.0
2013-09-27 14:30:00,13.54,13.54,13.52,13.54,27500.0,13.54,13.54,13.52,13.54,27500.0
2013-09-27 14:40:00,13.54,13.55,13.54,13.55,12900.0,13.54,13.55,13.54,13.55,12900.0
2013-09-27 14:50:00,13.54,13.56,13.54,13.54,30400.0,13.54,13.56,13.54,13.54,30400.0
2013-09-27 15:00:00,13.54,13.55,13.54,13.54,23600.0,13.54,13.55,13.54,13.54,23600.0
2013-09-27 15:10:00,13.55,13.56,13.54,13.54,39400.0,13.55,13.56,13.54,13.54,39400.0
2013-09-27 15:20:00,13.54,13.54,13.51,13.53,53300.0,13.54,13.54,13.51,13.53,53300.0
2013-09-27 15:30:00,13.53,13.54,13.49,13.5,156700.0,13.53,13.54,13.49,13.5,156700.0
2013-09-27 15:40:00,13.5,13.54,13.5,13.54,122300.0,13.5,13.54,13.5,13.54,122300.0
2013-09-27 15:50:00,13.54,13.56,13.54,13.55,269300.0,13.54,13.56,13.54,13.55,269300.0
2013-09-30 09:30:00,13.42,13.43,13.33,13.36,25900.0,13.42,13.43,13.33,13.36,25900.0
2013-09-30 09:40:00,13.34,13.4,13.32,13.33,31100.0,13.34,13.4,13.32,13.33,31100.0
2013-09-30 09:50:00,13.34,13.35,13.31,13.31,26900.0,13.34,13.35,13.31,13.31,26900.0
2013-09-30 10:00:00,13.31,13.34,13.31,13.33,32700.0,13.31,13.34,13.31,13.33,32700.0
2013-09-30 10:10:00,13.34,13.37,13.33,13.37,43600.0,13.34,13.37,13.33,13.37,43600.0
2013-09-30 10:20:00,13.38,13.41,13.37,13.38,24600.0,13.38,13.41,13.37,13.38,24600.0
2013-09-30 10:30:00,13.37,13.38,13.35,13.38,24900.0,13.37,13.38,13.35,13.38,24900.0
2013-09-30 10:40:00,13.38,13.42,13.37,13.37,28000.0,13.38,13.42,13.37,13.37,28000.0
2013-09-30 10:50:00,13.37,13.38,13.36,13.37,24800.0,13.37,13.38,13.36,13.37,24800.0
2013-09-30 11:00:00,13.37,13.38,13.35,13.35,25900.0,13.37,13.38,13.35,13.35,25900.0
2013-09-30 11:10:00,13.35,13.36,13.32,13.33,26700.0,13.35,13.36,13.32,13.33,26700.0
2013-09-30 11:20:00,13.33,13.37,13.33,13.36,19200.0,13.33,13.37,13.33,13.36,19200.0
2013-09-30 11:30:00,13.37,13.39,13.36,13.37,35100.0,13.37,13.39,13.36,13.37,35100.0
2013-09-30 11:40:00,13.36,13.42,13.36,13.38,41300.0,13.36,13.42,13.36,13.38,41300.0
2013-09-30 11:50:00,13.38,13.4,13.36,13.4,35300.0,13.38,13.4,13.36,13.4,35300.0
2013-09-30 12:00:00,13.41,13.41,13.35,13.35,23100.0,13.41,13.41,13.35,13.35,23100.0
2013-09-30 12:10:00,13.36,13.39,13.34,13.37,218200.0,13.36,13.39,13.34,13.37,218200.0
2013-09-30 12:20:00,13.37,13.37,13.35,13.36,19400.0,13.37,13.37,13.35,13.36,19400.0
2013-09-30 12:30:00,13.36,13.37,13.36,13.37,11200.0,13.36,13.37,13.36,13.37,11200.0
2013-09-30 12:40:00,13.37,13.4,13.37,13.4,8700.0,13.37,13.4,13.37,13.4,8700.0
2013-09-30 12:50:00,13.4,13.4,13.36,13.36,20200.0,13.4,13.4,13.36,13.36,20200.0
2013-09-30 13:00:00,13.37,13.41,13.37,13.4,21800.0,13.37,13.41,13.37,13.4,21800.0
2013-09-30 13:10:00,13.4,13.45,13.4,13.44,25000.0,13.4,13.45,13.4,13.44,25000.0
2013-09-30 13:20:00,13.44,13.44,13.4,13.41,13700.0,13.44,13.44,13.4,13.41,13700.0
2013-09-30 13:30:00,13.41,13.47,13.41,13.45,60400.0,13.41,13.47,13.41,13.45,60400.0
2013-09-30 13:40:00,13.44,13.53,13.44,13.51,91500.0,13.44,13.53,13.44,13.51,91500.0
2013-09-30 13:50:00,13.5,13.54,13.49,13.5,65800.0,13.5,13.54,13.49,13.5,65800.0
2013-09-30 14:00:00,13.5,13.54,13.49,13.54,38700.0,13.5,13.54,13.49,13.54,38700.0
2013-09-30 14:10:00,13.54,13.55,13.51,13.53,44100.0,13.54,13.55,13.51,13.53,44100.0
2013-09-30 14:20:00,13.53,13.54,13.52,13.54,13600.0,13.53,13.54,13.52,13.54,13600.0
2013-09-30 14:30:00,13.54,13.56,13.54,13.55,45900.0,13.54,13.56,13.54,13.55,45900.0
2013-09-30 14:40:00,13.54,13.56,13.54,13.56,27600.0,13.54,13.56,13.54,13.56,27600.0
2013-09-30 14:50:00,13.56,13.56,13.53,13.53,22700.0,13.56,13.56,13.53,13.53,22700.0
2013-09-30 15:00:00,13.53,13.53,13.51,13.52,38300.0,13.53,13.53,13.51,13.52,38300.0
2013-09-30 15:10:00,13.51,13.52,13.48,13.5,64400.0,13.51,13.52,13.48,13.5,64400.0
2013-09-30 15:20:00,13.51,13.52,13.49,13.52,44600.0,13.51,13.52,13.49,13.52,44600.0
2013-09-30 15:30:00,13.52,13.55,13.5,13.53,114700.0,13.52,13.55,13.5,13.53,114700.0
2013-09-30 15:40:00,13.53,13.53,13.48,13.48,180400.0,13.53,13.53,13.48,13.48,180400.0
2013-09-30 15:50:00,13.48,13.51,13.47,13.5,292300.0,13.48,13.51,13.47,13.5,292300.0
2013-10-01 09:30:00,13.5,13.69,13.44,13.63,72300.0,13.5,13.69,13.44,13.63,72300.0
2013-10-01 09:40:00,13.64,13.67,13.62,13.62,52400.0,13.64,13.67,13.62,13.62,52400.0
2013-10-01 09:50:00,13.63,13.63,13.59,13.61,75100.0,13.63,13.63,13.59,13.61,75100.0
2013-10-01 10:00:00,13.61,13.68,13.57,13.65,108000.0,13.61,13.68,13.57,13.65,108000.0
2013-10-01 10:10:00,13.63,13.68,13.58,13.68,164200.0,13.63,13.68,13.58,13.68,164200.0
2013-10-01 10:20:00,13.68,13.73,13.65,13.66,117500.0,13.68,13.73,13.65,13.66,117500.0
2013-10-01 10:30:00,13.66,13.71,13.66,13.67,83700.0,13.66,13.71,13.66,13.67,83700.0
2013-10-01 10:40:00,13.66,13.71,13.66,13.67,278600.0,13.66,13.71,13.66,13.67,278600.0
2013-10-01 10:50:00,13.66,13.66,13.62,13.65,90600.0,13.66,13.66,13.62,13.65,90600.0
2013-10-01 11:00:00,13.65,13.65,13.62,13.62,30800.0,13.65,13.65,13.62,13.62,30800.0
2013-10-01 11:10:00,13.62,13.65,13.62,13.64,62600.0,13.62,13.65,13.62,13.64,62600.0
2013-10-01 11:20:00,13.64,13.65,13.64,13.64,17400.0,13.64,13.65,13.64,13.64,17400.0
2013-10-01 11:30:00,13.64,13.68,13.64,13.67,32900.0,13.64,13.68,13.64,13.67,32900.0
2013-10-01 11:40:00,13.67,13.68,13.65,13.68,78100.0,13.67,13.68,13.65,13.68,78100.0
2013-10-01 11:50:00,13.68,13.68,13.64,13.65,79600.0,13.68,13.68,13.64,13.65,79600.0
2013-10-01 12:00:00,13.66,13.68,13.65,13.68,27000.0,13.66,13.68,13.65,13.68,27000.0
2013-10-01 12:10:00,13.68,13.68,13.67,13.68,38600.0,13.68,13.68,13.67,13.68,38600.0
2013-10-01 12:20:00,13.68,13.68,13.66,13.68,91600.0,13.68,13.68,13.66,13.68,91600.0
2013-10-01 12:30:00,13.68,13.68,13.65,13.67,53800.0,13.68,13.68,13.65,13.67,53800.0
2013-10-01 12:40:00,13.68,13.68,13.67,13.67,14800.0,13.68,13.68,13.67,13.67,14800.0
2013-10-01 12:50:00,13.67,13.67,13.61,13.61,47900.0,13.67,13.67,13.61,13.61,47900.0
2013-10-01 13:00:00,13.62,13.65,13.61,13.65,39200.0,13.62,13.65,13.61,13.65,39200.0
2013-10-01 13:10:00,13.65,13.67,13.64,13.65,45600.0,13.65,13.67,13.64,13.65,45600.0
2013-10-01 13:20:00,13.65,13.67,13.64,13.64,26600.0,13.65,13.67,13.64,13.64,26600.0
2013-10-01 13:30:00,13.64,13.65,13.61,13.61,60400.0,13.64,13.65,13.61,13.61,60400.0
2013-10-01 13:40:00,13.61,13.65,13.61,13.64,67600.0,13.61,13.65,13.61,13.64,67600.0
2013-10-01 13:50:00,13.64,13.68,13.64,13.68,93200.0,13.64,13.68,13.64,13.68,93200.0
2013-10-01 14:00:00,13.68,13.68,13.63,13.63,26200.0,13.68,13.68,13.63,13.63,26200.0
2013-10-01 14:10:00,13.63,13.64,13.6,13.6,14300.0,13.63,13.64,13.6,13.6,14300.0
2013-10-01 14:20:00,13.61,13.61,13.56,13.56,27700.0,13.61,13.61,13.56,13.56,27700.0
2013-10-01 14:30:00,13.57,13.6,13.56,13.56,41400.0,13.57,13.6,13.56,13.56,41400.0
2013-10-01 14:40:00,13.57,13.57,13.55,13.57,46800.0,13.57,13.57,13.55,13.57,46800.0
2013-10-01 14:50:00,13.58,13.63,13.57,13.62,49700.0,13.58,13.63,13.57,13.62,49700.0
2013-10-01 15:00:00,13.61,13.61,13.58,13.58,40400.0,13.61,13.61,13.58,13.58,40400.0
2013-10-01 15:10:00,13.58,13.6,13.56,13.59,114300.0,13.58,13.6,13.56,13.59,114300.0
2013-10-01 15:20:00,13.58,13.59,13.55,13.55,22500.0,13.58,13.59,13.55,13.55,22500.0
2013-10-01 15:30:00,13.55,13.59,13.55,13.58,68700.0,13.55,13.59,13.55,13.58,68700.0
2013-10-01 15:40:00,13.58,13.59,13.57,13.58,127400.0,13.58,13.59,13.57,13.58,127400.0
2013-10-01 15:50:00,13.57,13.61,13.56,13.61,348400.0,13.57,13.61,13.56,13.61,348400.0
2013-10-02 09:30:00,13.56,13.56,13.48,13.48,40700.0,13.56,13.56,13.48,13.48,40700.0
2013-10-02 09:40:00,13.48,13.51,13.46,13.5,28200.0,13.48,13.51,13.46,13.5,28200.0
2013-10-02 09:50:00,13.5,13.53,13.47,13.49,20300.0,13.5,13.53,13.47,13.49,20300.0
2013-10-02 10:00:00,13.5,13.5,13.38,13.4,43100.0,13.5,13.5,13.38,13.4,43100.0
2013-10-02 10:10:00,13.39,13.45,13.39,13.44,33400.0,13.39,13.45,13.39,13.44,33400.0
2013-10-02 10:20:00,13.44,13.44,13.41,13.42,27000.0,13.44,13.44,13.41,13.42,27000.0
2013-10-02 10:30:00,13.42,13.46,13.41,13.46,25300.0,13.42,13.46,13.41,13.46,25300.0
2013-10-02 10:40:00,13.46,13.46,13.41,13.41,28800.0,13.46,13.46,13.41,13.41,28800.0
2013-10-02 10:50:00,13.41,13.44,13.4,13.42,46300.0,13.41,13.44,13.4,13.42,46300.0
2013-10-02 11:00:00,13.43,13.43,13.41,13.41,14900.0,13.43,13.43,13.41,13.41,14900.0
2013-10-02 11:10:00,13.42,13.42,13.4,13.41,38600.0,13.42,13.42,13.4,13.41,38600.0
2013-10-02 11:20:00,13.41,13.41,13.39,13.39,15300.0,13.41,13.41,13.39,13.39,15300.0
2013-10-02 11:30:00,13.4,13.4,13.39,13.39,6600.0,13.4,13.4,13.39,13.39,6600.0
2013-10-02 11:40:00,13.4,13.43,13.38,13.43,42500.0,13.4,13.43,13.38,13.43,42500.0
2013-10-02 11:50:00,13.43,13.44,13.41,13.41,24100.0,13.43,13.44,13.41,13.41,24100.0
2013-10-02 12:00:00,13.41,13.42,13.4,13.4,9800.0,13.41,13.42,13.4,13.4,9800.0
2013-10-02 12:10:00,13.4,13.42,13.39,13.39,45800.0,13.4,13.42,13.39,13.39,45800.0
2013-10-02 12:20:00,13.4,13.4,13.38,13.39,13200.0,13.4,13.4,13.38,13.39,13200.0
2013-10-02 12:30:00,13.38,13.41,13.38,13.4,37900.0,13.38,13.41,13.38,13.4,37900.0
2013-10-02 12:40:00,13.4,13.42,13.39,13.41,16500.0,13.4,13.42,13.39,13.41,16500.0
2013-10-02 12:50:00,13.42,13.42,13.41,13.41,5800.0,13.42,13.42,13.41,13.41,5800.0
2013-10-02 13:00:00,13.41,13.42,13.4,13.4,15900.0,13.41,13.42,13.4,13.4,15900.0
2013-10-02 13:10:00,13.4,13.41,13.38,13.38,27900.0,13.4,13.41,13.38,13.38,27900.0
2013-10-02 13:20:00,13.38,13.42,13.38,13.42,24700.0,13.38,13.42,13.38,13.42,24700.0
2013-10-02 13:30:00,13.41,13.43,13.41,13.43,16200.0,13.41,13.43,13.41,13.43,16200.0
2013-10-02 13:40:00,13.43,13.43,13.4,13.4,31300.0,13.43,13.43,13.4,13.4,31300.0
2013-10-02 13:50:00,13.4,13.41,13.38,13.38,21700.0,13.4,13.41,13.38,13.38,21700.0
2013-10-02 14:00:00,13.38,13.39,13.37,13.37,18500.0,13.38,13.39,13.37,13.37,18500.0
2013-10-02 14:10:00,13.37,13.38,13.35,13.36,27600.0,13.37,13.38,13.35,13.36,27600.0
2013-10-02 14:20:00,13.37,13.39,13.37,13.39,22000.0,13.37,13.39,13.37,13.39,22000.0
2013-10-02 14:30:00,13.39,13.39,13.36,13.36,21600.0,13.39,13.39,13.36,13.36,21600.0
2013-10-02 14:40:00,13.36,13.37,13.35,13.35,11800.0,13.36,13.37,13.35,13.35,11800.0
2013-10-02 14:50:00,13.35,13.36,13.33,13.33,25500.0,13.35,13.36,13.33,13.33,25500.0
2013-10-02 15:00:00,13.33,13.34,13.32,13.32,33500.0,13.33,13.34,13.32,13.32,33500.0
2013-10-02 15:10:00,13.32,13.33,13.32,13.32,30500.0,13.32,13.33,13.32,13.32,30500.0
2013-10-02 15:20:00,13.33,13.35,13.3,13.35,74700.0,13.33,13.35,13.3,13.35,74700.0
2013-10-02 15:30:00,13.35,13.35,13.34,13.35,27300.0,13.35,13.35,13.34,13.35,27300.0
2013-10-02 15:40:00,13.34,13.35,13.34,13.34,101900.0,13.34,13.35,13.34,13.34,101900.0
2013-10-02 15:50:00,13.34,13.36,13.34,13.35,172200.0,13.34,13.36,13.34,13.35,172200.0
2013-10-03 09:30:00,13.37,13.38,13.27,13.27,79100.0,13.37,13.38,13.27,13.27,79100.0
2013-10-03 09:40:00,13.27,13.31,13.26,13.29,78900.0,13.27,13.31,13.26,13.29,78900.0
2013-10-03 09:50:00,13.29,13.29,13.25,13.27,37300.0,13.29,13.29,13.25,13.27,37300.0
2013-10-03 10:00:00,13.27,13.28,13.23,13.25,96900.0,13.27,13.28,13.23,13.25,96900.0
2013-10-03 10:10:00,13.25,13.26,13.2,13.2,33900.0,13.25,13.26,13.2,13.2,33900.0
2013-10-03 10:20:00,13.2,13.21,13.16,13.19,54700.0,13.2,13.21,13.16,13.19,54700.0
2013-10-03 10:30:00,13.19,13.22,13.17,13.2,53800.0,13.19,13.22,13.17,13.2,53800.0
2013-10-03 10:40:00,13.2,13.2,13.15,13.17,73100.0,13.2,13.2,13.15,13.17,73100.0
2013-10-03 10:50:00,13.17,13.2,13.16,13.2,35900.0,13.17,13.2,13.16,13.2,35900.0
2013-10-03 11:00:00,13.19,13.21,13.18,13.2,30300.0,13.19,13.21,13.18,13.2,30300.0
2013-10-03 11:10:00,13.2,13.2,13.17,13.18,20300.0,13.2,13.2,13.17,13.18,20300.0
2013-10-03 11:20:00,13.17,13.2,13.16,13.18,34300.0,13.17,13.2,13.16,13.18,34300.0
2013-10-03 11:30:00,13.17,13.2,13.15,13.15,75500.0,13.17,13.2,13.15,13.15,75500.0
2013-10-03 11:40:00,13.15,13.16,13.1,13.11,32300.0,13.15,13.16,13.1,13.11,32300.0
2013-10-03 11:50:00,13.1,13.14,13.08,13.08,46500.0,13.1,13.14,13.08,13.08,46500.0
2013-10-03 12:00:00,13.08,13.1,13.07,13.09,41900.0,13.08,13.1,13.07,13.09,41900.0
2013-10-03 12:10:00,13.09,13.12,13.09,13.09,25900.0,13.09,13.12,13.09,13.09,25900.0
2013-10-03 12:20:00,13.09,13.13,13.09,13.13,33500.0,13.09,13.13,13.09,13.13,33500.0
2013-10-03 12:30:00,13.13,13.16,13.13,13.16,36700.0,13.13,13.16,13.13,13.16,36700.0
2013-10-03 12:40:00,13.16,13.2,13.15,13.19,87600.0,13.16,13.2,13.15,13.19,87600.0
2013-10-03 12:50:00,13.19,13.19,13.15,13.19,36700.0,13.19,13.19,13.15,13.19,36700.0
2013-10-03 13:00:00,13.18,13.2,13.17,13.19,45500.0,13.18,13.2,13.17,13.19,45500.0
2013-10-03 13:10:00,13.19,13.23,13.19,13.22,92000.0,13.19,13.23,13.19,13.22,92000.0
2013-10-03 13:20:00,13.22,13.26,13.2,13.24,29000.0,13.22,13.26,13.2,13.24,29000.0
2013-10-03 13:30:00,13.25,13.28,13.22,13.22,73600.0,13.25,13.28,13.22,13.22,73600.0
2013-10-03 13:40:00,13.22,13.25,13.22,13.25,41000.0,13.22,13.25,13.22,13.25,41000.0
2013-10-03 13:50:00,13.25,13.27,13.23,13.26,50300.0,13.25,13.27,13.23,13.26,50300.0
2013-10-03 14:00:00,13.26,13.28,13.23,13.25,58500.0,13.26,13.28,13.23,13.25,58500.0
2013-10-03 14:10:00,13.24,13.25,13.2,13.2,27000.0,13.24,13.25,13.2,13.2,27000.0
2013-10-03 14:20:00,13.2,13.23,13.15,13.23,79700.0,13.2,13.23,13.15,13.23,79700.0
2013-10-03 14:30:00,13.24,13.24,13.2,13.23,36600.0,13.24,13.24,13.2,13.23,36600.0
2013-10-03 14:40:00,13.24,13.26,13.23,13.26,19200.0,13.24,13.26,13.23,13.26,19200.0
2013-10-03 14:50:00,13.26,13.27,13.24,13.25,45000.0,13.26,13.27,13.24,13.25,45000.0
2013-10-03 15:00:00,13.25,13.27,13.24,13.25,40000.0,13.25,13.27,13.24,13.25,40000.0
2013-10-03 15:10:00,13.26,13.26,13.24,13.24,34800.0,13.26,13.26,13.24,13.24,34800.0
2013-10-03 15:20:00,13.24,13.28,13.24,13.28,46500.0,13.24,13.28,13.24,13.28,46500.0
2013-10-03 15:30:00,13.27,13.27,13.24,13.26,59500.0,13.27,13.27,13.24,13.26,59500.0
2013-10-03 15:40:00,13.26,13.26,13.23,13.24,37400.0,13.26,13.26,13.23,13.24,37400.0
2013-10-03 15:50:00,13.23,13.25,13.21,13.25,192200.0,13.23,13.25,13.21,13.25,192200.0
2013-10-04 09:30:00,13.23,13.28,13.21,13.23,26400.0,13.23,13.28,13.21,13.23,26400.0
2013-10-04 09:40:00,13.23,13.26,13.2,13.25,23700.0,13.23,13.26,13.2,13.25,23700.0
2013-10-04 09:50:00,13.25,13.27,13.22,13.22,29700.0,13.25,13.27,13.22,13.22,29700.0
2013-10-04 10:00:00,13.22,13.26,13.22,13.24,16400.0,13.22,13.26,13.22,13.24,16400.0
2013-10-04 10:10:00,13.25,13.27,13.25,13.25,34400.0,13.25,13.27,13.25,13.25,34400.0
2013-10-04 10:20:00,13.25,13.27,13.25,13.26,12200.0,13.25,13.27,13.25,13.26,12200.0
2013-10-04 10:30:00,13.27,13.32,13.27,13.29,32100.0,13.27,13.32,13.27,13.29,32100.0
2013-10-04 10:40:00,13.29,13.29,13.28,13.28,21500.0,13.29,13.29,13.28,13.28,21500.0
2013-10-04 10:50:00,13.28,13.28,13.26,13.27,13200.0,13.28,13.28,13.26,13.27,13200.0
2013-10-04 11:00:00,13.27,13.3,13.27,13.27,21800.0,13.27,13.3,13.27,13.27,21800.0
2013-10-04 11:10:00,13.28,13.32,13.28,13.29,24900.0,13.28,13.32,13.28,13.29,24900.0
2013-10-04 11:20:00,13.29,13.29,13.26,13.28,20600.0,13.29,13.29,13.26,13.28,20600.0
2013-10-04 11:30:00,13.29,13.31,13.28,13.31,8500.0,13.29,13.31,13.28,13.31,8500.0
2013-10-04 11:40:00,13.31,13.32,13.31,13.32,10700.0,13.31,13.32,13.31,13.32,10700.0
2013-10-04 11:50:00,13.32,13.33,13.31,13.31,5800.0,13.32,13.33,13.31,13.31,5800.0
2013-10-04 12:00:00,13.31,13.31,13.3,13.3,3700.0,13.31,13.31,13.3,13.3,3700.0
2013-10-04 12:10:00,13.3,13.33,13.3,13.33,8900.0,13.3,13.33,13.3,13.33,8900.0
2013-10-04 12:20:00,13.34,13.36,13.34,13.36,13300.0,13.34,13.36,13.34,13.36,13300.0
2013-10-04 12:30:00,13.36,13.36,13.33,13.35,9000.0,13.36,13.36,13.33,13.35,9000.0
2013-10-04 12:40:00,13.35,13.36,13.32,13.32,13200.0,13.35,13.36,13.32,13.32,13200.0
2013-10-04 12:50:00,13.32,13.33,13.32,13.33,3500.0,13.32,13.33,13.32,13.33,3500.0
2013-10-04 13:00:00,13.32,13.34,13.32,13.34,22000.0,13.32,13.34,13.32,13.34,22000.0
2013-10-04 13:10:00,13.34,13.36,13.34,13.36,20000.0,13.34,13.36,13.34,13.36,20000.0
2013-10-04 13:20:00,13.36,13.36,13.35,13.36,4100.0,13.36,13.36,13.35,13.36,4100.0
2013-10-04 13:30:00,13.36,13.38,13.36,13.38,35600.0,13.36,13.38,13.36,13.38,35600.0
2013-10-04 13:40:00,13.38,13.38,13.36,13.37,64600.0,13.38,13.38,13.36,13.37,64600.0
2013-10-04 13:50:00,13.37,13.38,13.36,13.38,8800.0,13.37,13.38,13.36,13.38,8800.0
2013-10-04 14:00:00,13.37,13.38,13.37,13.38,4800.0,13.37,13.38,13.37,13.38,4800.0
2013-10-04 14:10:00,13.38,13.39,13.38,13.38,26900.0,13.38,13.39,13.38,13.38,26900.0
2013-10-04 14:20:00,13.38,13.39,13.37,13.39,24600.0,13.38,13.39,13.37,13.39,24600.0
2013-10-04 14:30:00,13.39,13.4,13.38,13.4,22900.0,13.39,13.4,13.38,13.4,22900.0
2013-10-04 14:40:00,13.39,13.43,13.39,13.43,35100.0,13.39,13.43,13.39,13.43,35100.0
2013-10-04 14:50:00,13.43,13.44,13.42,13.43,16100.0,13.43,13.44,13.42,13.43,16100.0
2013-10-04 15:00:00,13.43,13.44,13.41,13.41,57100.0,13.43,13.44,13.41,13.41,57100.0
2013-10-04 15:10:00,13.42,13.42,13.4,13.41,57300.0,13.42,13.42,13.4,13.41,57300.0
2013-10-04 15:20:00,13.41,13.42,13.4,13.42,58400.0,13.41,13.42,13.4,13.42,58400.0
2013-10-04 15:30:00,13.42,13.42,13.41,13.41,43300.0,13.42,13.42,13.41,13.41,43300.0
2013-10-04 15:40:00,13.42,13.42,13.38,13.38,69800.0,13.42,13.42,13.38,13.38,69800.0
2013-10-04 15:50:00,13.38,13.4,13.38,13.4,111400.0,13.38,13.4,13.38,13.4,111400.0
2013-10-07 09:30:00,13.32,13.38,13.29,13.3,167400.0,13.32,13.38,13.29,13.3,167400.0
2013-10-07 09:40:00,13.29,13.33,13.28,13.33,14200.0,13.29,13.33,13.28,13.33,14200.0
2013-10-07 09:50:00,13.34,13.36,13.33,13.35,24700.0,13.34,13.36,13.33,13.35,24700.0
2013-10-07 10:00:00,13.34,13.39,13.33,13.38,25900.0,13.34,13.39,13.33,13.38,25900.0
2013-10-07 10:10:00,13.38,13.39,13.36,13.36,30600.0,13.38,13.39,13.36,13.36,30600.0
2013-10-07 10:20:00,13.36,13.42,13.36,13.38,30200.0,13.36,13.42,13.36,13.38,30200.0
2013-10-07 10:30:00,13.38,13.42,13.38,13.39,26400.0,13.38,13.42,13.38,13.39,26400.0
2013-10-07 10:40:00,13.39,13.42,13.37,13.41,28600.0,13.39,13.42,13.37,13.41,28600.0
2013-10-07 10:50:00,13.42,13.42,13.35,13.35,24300.0,13.42,13.42,13.35,13.35,24300.0
2013-10-07 11:00:00,13.35,13.35,13.33,13.34,29100.0,13.35,13.35,13.33,13.34,29100.0
2013-10-07 11:10:00,13.35,13.36,13.32,13.32,14500.0,13.35,13.36,13.32,13.32,14500.0
2013-10-07 11:20:00,13.32,13.34,13.32,13.32,15100.0,13.32,13.34,13.32,13.32,15100.0
2013-10-07 11:30:00,13.32,13.34,13.3,13.32,22900.0,13.32,13.34,13.3,13.32,22900.0
2013-10-07 11:40:00,13.32,13.33,13.31,13.32,24300.0,13.32,13.33,13.31,13.32,24300.0
2013-10-07 11:50:00,13.31,13.33,13.3,13.3,22400.0,13.31,13.33,13.3,13.3,22400.0
2013-10-07 12:00:00,13.31,13.31,13.29,13.29,7900.0,13.31,13.31,13.29,13.29,7900.0
2013-10-07 12:10:00,13.29,13.29,13.29,13.29,2000.0,13.29,13.29,13.29,13.29,2000.0
2013-10-07 12:20:00,13.29,13.29,13.26,13.26,14300.0,13.29,13.29,13.26,13.26,14300.0
2013-10-07 12:30:00,13.26,13.27,13.25,13.27,17900.0,13.26,13.27,13.25,13.27,17900.0
2013-10-07 12:40:00,13.27,13.27,13.26,13.27,11400.0,13.27,13.27,13.26,13.27,11400.0
2013-10-07 12:50:00,13.27,13.28,13.25,13.25,10300.0,13.27,13.28,13.25,13.25,10300.0
2013-10-07 13:00:00,13.26,13.27,13.25,13.26,22000.0,13.26,13.27,13.25,13.26,22000.0
2013-10-07 13:10:00,13.26,13.27,13.26,13.27,18100.0,13.26,13.27,13.26,13.27,18100.0
2013-10-07 13:20:00,13.26,13.26,13.24,13.24,15500.0,13.26,13.26,13.24,13.24,15500.0
2013-10-07 13:30:00,13.25,13.26,13.23,13.24,19600.0,13.25,13.26,13.23,13.24,19600.0
2013-10-07 13:40:00,13.24,13.27,13.23,13.26,23600.0,13.24,13.27,13.23,13.26,23600.0
2013-10-07 13:50:00,13.27,13.27,13.25,13.27,9400.0,13.27,13.27,13.25,13.27,9400.0
2013-10-07 14:00:00,13.28,13.29,13.24,13.24,20400.0,13.28,13.29,13.24,13.24,20400.0
2013-10-07 14:10:00,13.25,13.27,13.23,13.26,36600.0,13.25,13.27,13.23,13.26,36600.0
2013-10-07 14:20:00,13.26,13.29,13.24,13.29,48000.0,13.26,13.29,13.24,13.29,48000.0
2013-10-07 14:30:00,13.29,13.31,13.28,13.31,39200.0,13.29,13.31,13.28,13.31,39200.0
2013-10-07 14:40:00,13.31,13.31,13.26,13.29,110900.0,13.31,13.31,13.26,13.29,110900.0
2013-10-07 14:50:00,13.29,13.3,13.28,13.29,60900.0,13.29,13.3,13.28,13.29,60900.0
2013-10-07 15:00:00,13.29,13.31,13.29,13.29,112700.0,13.29,13.31,13.29,13.29,112700.0
2013-10-07 15:10:00,13.3,13.32,13.29,13.3,82800.0,13.3,13.32,13.29,13.3,82800.0
2013-10-07 15:20:00,13.29,13.3,13.28,13.28,41100.0,13.29,13.3,13.28,13.28,41100.0
2013-10-07 15:30:00,13.28,13.29,13.25,13.25,89700.0,13.28,13.29,13.25,13.25,89700.0
2013-10-07 15:40:00,13.25,13.26,13.21,13.21,102600.0,13.25,13.26,13.21,13.21,102600.0
2013-10-07 15:50:00,13.21,13.22,13.19,13.2,186700.0,13.21,13.22,13.19,13.2,186700.0
2013-10-08 09:30:00,13.22,13.23,13.14,13.16,31400.0,13.22,13.23,13.14,13.16,31400.0
2013-10-08 09:40:00,13.14,13.21,13.13,13.17,31200.0,13.14,13.21,13.13,13.17,31200.0
2013-10-08 09:50:00,13.17,13.2,13.13,13.17,31800.0,13.17,13.2,13.13,13.17,31800.0
2013-10-08 10:00:00,13.18,13.18,13.11,13.13,35600.0,13.18,13.18,13.11,13.13,35600.0
2013-10-08 10:10:00,13.13,13.14,13.1,13.11,48500.0,13.13,13.14,13.1,13.11,48500.0
2013-10-08 10:20:00,13.11,13.11,13.08,13.09,30600.0,13.11,13.11,13.08,13.09,30600.0
2013-10-08 10:30:00,13.09,13.1,13.07,13.07,13400.0,13.09,13.1,13.07,13.07,13400.0
2013-10-08 10:40:00,13.07,13.08,13.04,13.04,52900.0,13.07,13.08,13.04,13.04,52900.0
2013-10-08 10:50:00,13.04,13.05,13.01,13.03,48000.0,13.04,13.05,13.01,13.03,48000.0
2013-10-08 11:00:00,13.03,13.03,12.96,12.97,58900.0,13.03,13.03,12.96,12.97,58900.0
2013-10-08 11:10:00,12.98,13.01,12.97,13.01,32900.0,12.98,13.01,12.97,13.01,32900.0
2013-10-08 11:20:00,13.01,13.04,13.0,13.0,64900.0,13.01,13.04,13.0,13.0,64900.0
2013-10-08 11:30:00,13.0,13.01,12.95,12.95,51700.0,13.0,13.01,12.95,12.95,51700.0
2013-10-08 11:40:00,12.95,12.97,12.92,12.93,36700.0,12.95,12.97,12.92,12.93,36700.0
2013-10-08 11:50:00,12.94,12.98,12.93,12.98,24100.0,12.94,12.98,12.93,12.98,24100.0
2013-10-08 12:00:00,12.98,12.98,12.95,12.97,38900.0,12.98,12.98,12.95,12.97,38900.0
2013-10-08 12:10:00,12.98,12.98,12.94,12.96,54800.0,12.98,12.98,12.94,12.96,54800.0
2013-10-08 12:20:00,12.96,12.97,12.92,12.96,53400.0,12.96,12.97,12.92,12.96,53400.0
2013-10-08 12:30:00,12.96,12.97,12.93,12.96,41400.0,12.96,12.97,12.93,12.96,41400.0
2013-10-08 12:40:00,12.96,12.97,12.95,12.96,13800.0,12.96,12.97,12.95,12.96,13800.0
2013-10-08 12:50:00,12.96,12.99,12.94,12.98,35700.0,12.96,12.99,12.94,12.98,35700.0
2013-10-08 13:00:00,12.98,12.99,12.97,12.98,16900.0,12.98,12.99,12.97,12.98,16900.0
2013-10-08 13:10:00,12.98,13.0,12.97,12.98,34300.0,12.98,13.0,12.97,12.98,34300.0
2013-10-08 13:20:00,12.99,13.03,12.98,13.03,73600.0,12.99,13.03,12.98,13.03,73600.0
2013-10-08 13:30:00,13.03,13.03,12.99,13.0,45500.0,13.03,13.03,12.99,13.0,45500.0
2013-10-08 13:40:00,12.99,13.0,12.96,12.96,42600.0,12.99,13.0,12.96,12.96,42600.0
2013-10-08 13:50:00,12.96,12.97,12.93,12.93,106700.0,12.96,12.97,12.93,12.93,106700.0
2013-10-08 14:00:00,12.93,12.94,12.9,12.9,66200.0,12.93,12.94,12.9,12.9,66200.0
2013-10-08 14:10:00,12.91,12.92,12.9,12.92,50000.0,12.91,12.92,12.9,12.92,50000.0
2013-10-08 14:20:00,12.92,12.96,12.91,12.95,147200.0,12.92,12.96,12.91,12.95,147200.0
2013-10-08 14:30:00,12.95,13.01,12.94,13.01,120200.0,12.95,13.01,12.94,13.01,120200.0
2013-10-08 14:40:00,13.01,13.04,13.0,13.04,91300.0,13.01,13.04,13.0,13.04,91300.0
2013-10-08 14:50:00,13.04,13.07,13.02,13.07,88300.0,13.04,13.07,13.02,13.07,88300.0
2013-10-08 15:00:00,13.07,13.07,13.04,13.04,86400.0,13.07,13.07,13.04,13.04,86400.0
2013-10-08 15:10:00,13.04,13.08,13.03,13.08,104100.0,13.04,13.08,13.03,13.08,104100.0
2013-10-08 15:20:00,13.08,13.1,13.07,13.1,124000.0,13.08,13.1,13.07,13.1,124000.0
2013-10-08 15:30:00,13.09,13.11,13.06,13.09,101400.0,13.09,13.11,13.06,13.09,101400.0
2013-10-08 15:40:00,13.08,13.09,13.05,13.05,84200.0,13.08,13.09,13.05,13.05,84200.0
2013-10-08 15:50:00,13.05,13.07,13.02,13.04,170800.0,13.05,13.07,13.02,13.04,170800.0
2013-10-09 09:30:00,13.05,13.11,13.05,13.11,24900.0,13.05,13.11,13.05,13.11,24900.0
2013-10-09 09:40:00,13.1,13.11,13.01,13.05,50100.0,13.1,13.11,13.01,13.05,50100.0
2013-10-09 09:50:00,13.04,13.05,13.01,13.04,35300.0,13.04,13.05,13.01,13.04,35300.0
2013-10-09 10:00:00,13.04,13.05,13.01,13.04,44900.0,13.04,13.05,13.01,13.04,44900.0
2013-10-09 10:10:00,13.03,13.1,13.02,13.08,80800.0,13.03,13.1,13.02,13.08,80800.0
2013-10-09 10:20:00,13.09,13.14,13.08,13.11,44400.0,13.09,13.14,13.08,13.11,44400.0
2013-10-09 10:30:00,13.1,13.17,13.09,13.17,225600.0,13.1,13.17,13.09,13.17,225600.0
2013-10-09 10:40:00,13.17,13.2,13.14,13.16,100800.0,13.17,13.2,13.14,13.16,100800.0
2013-10-09 10:50:00,13.16,13.17,13.11,13.12,111800.0,13.16,13.17,13.11,13.12,111800.0
2013-10-09 11:00:00,13.12,13.17,13.12,13.16,157900.0,13.12,13.17,13.12,13.16,157900.0
2013-10-09 11:10:00,13.15,13.16,13.13,13.14,98800.0,13.15,13.16,13.13,13.14,98800.0
2013-10-09 11:20:00,13.14,13.17,13.13,13.17,39700.0,13.14,13.17,13.13,13.17,39700.0
2013-10-09 11:30:00,13.17,13.19,13.15,13.16,66400.0,13.17,13.19,13.15,13.16,66400.0
2013-10-09 11:40:00,13.16,13.21,13.15,13.2,117300.0,13.16,13.21,13.15,13.2,117300.0
2013-10-09 11:50:00,13.2,13.2,13.15,13.15,81400.0,13.2,13.2,13.15,13.15,81400.0
2013-10-09 12:00:00,13.15,13.19,13.15,13.17,110000.0,13.15,13.19,13.15,13.17,110000.0
2013-10-09 12:10:00,13.18,13.25,13.18,13.25,198100.0,13.18,13.25,13.18,13.25,198100.0
2013-10-09 12:20:00,13.25,13.26,13.2,13.23,88100.0,13.25,13.26,13.2,13.23,88100.0
2013-10-09 12:30:00,13.23,13.26,13.23,13.25,48100.0,13.23,13.26,13.23,13.25,48100.0
2013-10-09 12:40:00,13.24,13.26,13.23,13.24,85400.0,13.24,13.26,13.23,13.24,85400.0
2013-10-09 12:50:00,13.24,13.28,13.24,13.25,122400.0,13.24,13.28,13.24,13.25,122400.0
2013-10-09 13:00:00,13.26,13.33,13.26,13.29,65800.0,13.26,13.33,13.26,13.29,65800.0
2013-10-09 13:10:00,13.29,13.38,13.28,13.37,69200.0,13.29,13.38,13.28,13.37,69200.0
2013-10-09 13:20:00,13.37,13.46,13.37,13.44,122800.0,13.37,13.46,13.37,13.44,122800.0
2013-10-09 13:30:00,13.43,13.46,13.41,13.43,74500.0,13.43,13.46,13.41,13.43,74500.0
2013-10-09 13:40:00,13.43,13.47,13.42,13.43,194900.0,13.43,13.47,13.42,13.43,194900.0
2013-10-09 13:50:00,13.43,13.45,13.34,13.34,224000.0,13.43,13.45,13.34,13.34,224000.0
2013-10-09 14:00:00,13.34,13.37,13.33,13.35,123700.0,13.34,13.37,13.33,13.35,123700.0
2013-10-09 14:10:00,13.35,13.36,13.31,13.31,94900.0,13.35,13.36,13.31,13.31,94900.0
2013-10-09 14:20:00,13.3,13.38,13.29,13.38,124600.0,13.3,13.38,13.29,13.38,124600.0
2013-10-09 14:30:00,13.38,13.41,13.35,13.36,57100.0,13.38,13.41,13.35,13.36,57100.0
2013-10-09 14:40:00,13.36,13.37,13.34,13.37,40500.0,13.36,13.37,13.34,13.37,40500.0
2013-10-09 14:50:00,13.36,13.36,13.31,13.32,129900.0,13.36,13.36,13.31,13.32,129900.0
2013-10-09 15:00:00,13.32,13.32,13.26,13.28,76700.0,13.32,13.32,13.26,13.28,76700.0
2013-10-09 15:10:00,13.29,13.29,13.26,13.27,74600.0,13.29,13.29,13.26,13.27,74600.0
2013-10-09 15:20:00,13.27,13.28,13.23,13.24,190500.0,13.27,13.28,13.23,13.24,190500.0
2013-10-09 15:30:00,13.24,13.3,13.24,13.3,177300.0,13.24,13.3,13.24,13.3,177300.0
2013-10-09 15:40:00,13.29,13.3,13.27,13.28,237100.0,13.29,13.3,13.27,13.28,237100.0
2013-10-09 15:50:00,13.28,13.33,13.26,13.33,576700.0,13.28,13.33,13.26,13.33,576700.0
2013-10-10 09:30:00,13.39,13.53,13.2,13.49,84400.0,13.39,13.53,13.2,13.49,84400.0
2013-10-10 09:40:00,13.49,13.5,13.44,13.47,44700.0,13.49,13.5,13.44,13.47,44700.0
2013-10-10 09:50:00,13.46,13.54,13.46,13.5,112400.0,13.46,13.54,13.46,13.5,112400.0
2013-10-10 10:00:00,13.5,13.51,13.47,13.48,241400.0,13.5,13.51,13.47,13.48,241400.0
2013-10-10 10:10:00,13.48,13.51,13.44,13.46,72100.0,13.48,13.51,13.44,13.46,72100.0
2013-10-10 10:20:00,13.47,13.51,13.46,13.51,31900.0,13.47,13.51,13.46,13.51,31900.0
2013-10-10 10:30:00,13.51,13.52,13.5,13.5,54300.0,13.51,13.52,13.5,13.5,54300.0
2013-10-10 10:40:00,13.5,13.52,13.46,13.49,126500.0,13.5,13.52,13.46,13.49,126500.0
2013-10-10 10:50:00,13.49,13.52,13.48,13.51,92700.0,13.49,13.52,13.48,13.51,92700.0
2013-10-10 11:00:00,13.51,13.53,13.49,13.51,70100.0,13.51,13.53,13.49,13.51,70100.0
2013-10-10 11:10:00,13.52,13.55,13.51,13.52,48500.0,13.52,13.55,13.51,13.52,48500.0
2013-10-10 11:20:00,13.51,13.58,13.51,13.54,68600.0,13.51,13.58,13.51,13.54,68600.0
2013-10-10 11:30:00,13.54,13.57,13.51,13.55,66300.0,13.54,13.57,13.51,13.55,66300.0
2013-10-10 11:40:00,13.54,13.54,13.48,13.5,68400.0,13.54,13.54,13.48,13.5,68400.0
2013-10-10 11:50:00,13.5,13.52,13.5,13.51,18600.0,13.5,13.52,13.5,13.51,18600.0
2013-10-10 12:00:00,13.5,13.51,13.49,13.5,14500.0,13.5,13.51,13.49,13.5,14500.0
2013-10-10 12:10:00,13.5,13.53,13.49,13.53,46500.0,13.5,13.53,13.49,13.53,46500.0
2013-10-10 12:20:00,13.53,13.53,13.51,13.51,6600.0,13.53,13.53,13.51,13.51,6600.0
2013-10-10 12:30:00,13.52,13.55,13.51,13.54,125500.0,13.52,13.55,13.51,13.54,125500.0
2013-10-10 12:40:00,13.54,13.58,13.54,13.55,107700.0,13.54,13.58,13.54,13.55,107700.0
2013-10-10 12:50:00,13.56,13.57,13.55,13.56,39200.0,13.56,13.57,13.55,13.56,39200.0
2013-10-10 13:00:00,13.55,13.57,13.55,13.56,57000.0,13.55,13.57,13.55,13.56,57000.0
2013-10-10 13:10:00,13.56,13.57,13.55,13.56,37800.0,13.56,13.57,13.55,13.56,37800.0
2013-10-10 13:20:00,13.56,13.57,13.55,13.57,21300.0,13.56,13.57,13.55,13.57,21300.0
2013-10-10 13:30:00,13.56,13.59,13.54,13.56,130900.0,13.56,13.59,13.54,13.56,130900.0
2013-10-10 13:40:00,13.56,13.57,13.55,13.57,270600.0,13.56,13.57,13.55,13.57,270600.0
2013-10-10 13:50:00,13.57,13.61,13.57,13.6,56000.0,13.57,13.61,13.57,13.6,56000.0
2013-10-10 14:00:00,13.59,13.6,13.56,13.59,67500.0,13.59,13.6,13.56,13.59,67500.0
2013-10-10 14:10:00,13.59,13.62,13.59,13.61,55400.0,13.59,13.62,13.59,13.61,55400.0
2013-10-10 14:20:00,13.61,13.63,13.6,13.62,188300.0,13.61,13.63,13.6,13.62,188300.0
2013-10-10 14:30:00,13.61,13.63,13.61,13.63,44400.0,13.61,13.63,13.61,13.63,44400.0
2013-10-10 14:40:00,13.63,13.64,13.62,13.64,38600.0,13.63,13.64,13.62,13.64,38600.0
2013-10-10 14:50:00,13.63,13.65,13.61,13.62,55800.0,13.63,13.65,13.61,13.62,55800.0
2013-10-10 15:00:00,13.61,13.69,13.61,13.69,79500.0,13.61,13.69,13.61,13.69,79500.0
2013-10-10 15:10:00,13.69,13.75,13.68,13.69,136700.0,13.69,13.75,13.68,13.69,136700.0
2013-10-10 15:20:00,13.69,13.69,13.64,13.65,63900.0,13.69,13.69,13.64,13.65,63900.0
2013-10-10 15:30:00,13.65,13.67,13.65,13.67,195700.0,13.65,13.67,13.65,13.67,195700.0
2013-10-10 15:40:00,13.67,13.67,13.63,13.64,248200.0,13.67,13.67,13.63,13.64,248200.0
2013-10-10 15:50:00,13.64,13.69,13.63,13.69,400000.0,13.64,13.69,13.63,13.69,400000.0
2013-10-11 09:30:00,13.69,13.71,13.62,13.68,84400.0,13.69,13.71,13.62,13.68,84400.0
2013-10-11 09:40:00,13.68,13.75,13.68,13.73,45000.0,13.68,13.75,13.68,13.73,45000.0
2013-10-11 09:50:00,13.72,13.74,13.71,13.74,74300.0,13.72,13.74,13.71,13.74,74300.0
2013-10-11 10:00:00,13.74,13.82,13.72,13.81,110700.0,13.74,13.82,13.72,13.81,110700.0
2013-10-11 10:10:00,13.8,13.84,13.75,13.82,138900.0,13.8,13.84,13.75,13.82,138900.0
2013-10-11 10:20:00,13.82,13.85,13.8,13.84,120500.0,13.82,13.85,13.8,13.84,120500.0
2013-10-11 10:30:00,13.84,13.85,13.83,13.84,117200.0,13.84,13.85,13.83,13.84,117200.0
2013-10-11 10:40:00,13.83,13.86,13.83,13.84,105000.0,13.83,13.86,13.83,13.84,105000.0
2013-10-11 10:50:00,13.83,13.85,13.82,13.84,123000.0,13.83,13.85,13.82,13.84,123000.0
2013-10-11 11:00:00,13.84,13.88,13.84,13.86,36300.0,13.84,13.88,13.84,13.86,36300.0
2013-10-11 11:10:00,13.85,13.88,13.84,13.86,88100.0,13.85,13.88,13.84,13.86,88100.0
2013-10-11 11:20:00,13.87,13.9,13.86,13.87,69400.0,13.87,13.9,13.86,13.87,69400.0
2013-10-11 11:30:00,13.87,13.91,13.86,13.9,176800.0,13.87,13.91,13.86,13.9,176800.0
2013-10-11 11:40:00,13.9,14.0,13.9,14.0,303100.0,13.9,14.0,13.9,14.0,303100.0
2013-10-11 11:50:00,13.99,14.04,13.98,14.03,140200.0,13.99,14.04,13.98,14.03,140200.0
2013-10-11 12:00:00,14.03,14.03,13.97,14.03,114500.0,14.03,14.03,13.97,14.03,114500.0
2013-10-11 12:10:00,14.03,14.05,14.01,14.02,60000.0,14.03,14.05,14.01,14.02,60000.0
2013-10-11 12:20:00,14.03,14.06,14.02,14.04,236500.0,14.03,14.06,14.02,14.04,236500.0
2013-10-11 12:30:00,14.03,14.04,14.0,14.01,145100.0,14.03,14.04,14.0,14.01,145100.0
2013-10-11 12:40:00,14.01,14.03,14.01,14.01,139800.0,14.01,14.03,14.01,14.01,139800.0
2013-10-11 12:50:00,14.02,14.03,14.01,14.03,45100.0,14.02,14.03,14.01,14.03,45100.0
2013-10-11 13:00:00,14.03,14.06,14.0,14.04,194200.0,14.03,14.06,14.0,14.04,194200.0
2013-10-11 13:10:00,14.04,14.06,14.0,14.01,153500.0,14.04,14.06,14.0,14.01,153500.0
2013-10-11 13:20:00,14.01,14.04,14.0,14.0,91100.0,14.01,14.04,14.0,14.0,91100.0
2013-10-11 13:30:00,14.0,14.04,14.0,14.02,150400.0,14.0,14.04,14.0,14.02,150400.0
2013-10-11 13:40:00,14.02,14.02,14.0,14.0,145900.0,14.02,14.02,14.0,14.0,145900.0
2013-10-11 13:50:00,14.01,14.04,14.0,14.04,166300.0,14.01,14.04,14.0,14.04,166300.0
2013-10-11 14:00:00,14.04,14.04,14.0,14.03,60900.0,14.04,14.04,14.0,14.03,60900.0
2013-10-11 14:10:00,14.03,14.03,14.0,14.01,155200.0,14.03,14.03,14.0,14.01,155200.0
2013-10-11 14:20:00,14.02,14.03,14.02,14.02,51700.0,14.02,14.03,14.02,14.02,51700.0
2013-10-11 14:30:00,14.02,14.03,14.01,14.01,42900.0,14.02,14.03,14.01,14.01,42900.0
2013-10-11 14:40:00,14.01,14.04,14.0,14.03,215700.0,14.01,14.04,14.0,14.03,215700.0
2013-10-11 14:50:00,14.03,14.03,14.0,14.02,88600.0,14.03,14.03,14.0,14.02,88600.0
2013-10-11 15:00:00,14.02,14.03,14.0,14.01,140500.0,14.02,14.03,14.0,14.01,140500.0
2013-10-11 15:10:00,14.02,14.02,14.0,14.02,133800.0,14.02,14.02,14.0,14.02,133800.0
2013-10-11 15:20:00,14.02,14.03,14.01,14.01,70700.0,14.02,14.03,14.01,14.01,70700.0
2013-10-11 15:30:00,14.02,14.03,14.01,14.03,56600.0,14.02,14.03,14.01,14.03,56600.0
2013-10-11 15:40:00,14.03,14.03,14.01,14.03,125000.0,14.03,14.03,14.01,14.03,125000.0
2013-10-11 15:50:00,14.02,14.06,14.01,14.05,339400.0,14.02,14.06,14.01,14.05,339400.0
2013-10-14 09:30:00,13.95,13.99,13.9,13.95,45500.0,13.95,13.99,13.9,13.95,45500.0
2013-10-14 09:40:00,13.94,13.96,13.92,13.96,38300.0,13.94,13.96,13.92,13.96,38300.0
2013-10-14 09:50:00,13.95,13.98,13.94,13.97,94600.0,13.95,13.98,13.94,13.97,94600.0
2013-10-14 10:00:00,13.98,13.99,13.96,13.98,135500.0,13.98,13.99,13.96,13.98,135500.0
2013-10-14 10:10:00,13.98,13.99,13.95,13.99,55400.0,13.98,13.99,13.95,13.99,55400.0
2013-10-14 10:20:00,13.99,14.01,13.96,14.0,51800.0,13.99,14.01,13.96,14.0,51800.0
2013-10-14 10:30:00,14.0,14.01,13.99,14.0,193100.0,14.0,14.01,13.99,14.0,193100.0
2013-10-14 10:40:00,13.99,14.06,13.99,14.05,91800.0,13.99,14.06,13.99,14.05,91800.0
2013-10-14 10:50:00,14.06,14.06,14.01,14.04,52200.0,14.06,14.06,14.01,14.04,52200.0
2013-10-14 11:00:00,14.03,14.03,14.0,14.01,32000.0,14.03,14.03,14.0,14.01,32000.0
2013-10-14 11:10:00,14.01,14.06,14.0,14.04,77500.0,14.01,14.06,14.0,14.04,77500.0
2013-10-14 11:20:00,14.04,14.05,14.01,14.05,35400.0,14.04,14.05,14.01,14.05,35400.0
2013-10-14 11:30:00,14.05,14.08,14.04,14.07,44300.0,14.05,14.08,14.04,14.07,44300.0
2013-10-14 11:40:00,14.07,14.07,14.04,14.06,16300.0,14.07,14.07,14.04,14.06,16300.0
2013-10-14 11:50:00,14.06,14.11,14.06,14.11,67300.0,14.06,14.11,14.06,14.11,67300.0
2013-10-14 12:00:00,14.1,14.12,14.09,14.12,55000.0,14.1,14.12,14.09,14.12,55000.0
2013-10-14 12:10:00,14.12,14.13,14.11,14.13,25500.0,14.12,14.13,14.11,14.13,25500.0
2013-10-14 12:20:00,14.12,14.13,14.11,14.13,50100.0,14.12,14.13,14.11,14.13,50100.0
2013-10-14 12:30:00,14.12,14.13,14.11,14.13,77100.0,14.12,14.13,14.11,14.13,77100.0
2013-10-14 12:40:00,14.12,14.13,14.12,14.13,20400.0,14.12,14.13,14.12,14.13,20400.0
2013-10-14 12:50:00,14.13,14.16,14.13,14.16,55300.0,14.13,14.16,14.13,14.16,55300.0
2013-10-14 13:00:00,14.16,14.2,14.15,14.2,89500.0,14.16,14.2,14.15,14.2,89500.0
2013-10-14 13:10:00,14.21,14.26,14.2,14.21,106700.0,14.21,14.26,14.2,14.21,106700.0
2013-10-14 13:20:00,14.21,14.22,14.19,14.19,26800.0,14.21,14.22,14.19,14.19,26800.0
2013-10-14 13:30:00,14.19,14.2,14.17,14.18,23700.0,14.19,14.2,14.17,14.18,23700.0
2013-10-14 13:40:00,14.18,14.18,14.16,14.16,10700.0,14.18,14.18,14.16,14.16,10700.0
2013-10-14 13:50:00,14.17,14.18,14.15,14.18,64500.0,14.17,14.18,14.15,14.18,64500.0
2013-10-14 14:00:00,14.18,14.27,14.18,14.19,125300.0,14.18,14.27,14.18,14.19,125300.0
2013-10-14 14:10:00,14.19,14.22,14.19,14.21,52300.0,14.19,14.22,14.19,14.21,52300.0
2013-10-14 14:20:00,14.22,14.26,14.2,14.25,83000.0,14.22,14.26,14.2,14.25,83000.0
2013-10-14 14:30:00,14.25,14.26,14.23,14.25,65800.0,14.25,14.26,14.23,14.25,65800.0
2013-10-14 14:40:00,14.25,14.28,14.21,14.26,136100.0,14.25,14.28,14.21,14.26,136100.0
2013-10-14 14:50:00,14.26,14.27,14.23,14.23,78100.0,14.26,14.27,14.23,14.23,78100.0
2013-10-14 15:00:00,14.23,14.26,14.2,14.24,70800.0,14.23,14.26,14.2,14.24,70800.0
2013-10-14 15:10:00,14.25,14.25,14.19,14.2,138800.0,14.25,14.25,14.19,14.2,138800.0
2013-10-14 15:20:00,14.19,14.25,14.19,14.23,259200.0,14.19,14.25,14.19,14.23,259200.0
2013-10-14 15:30:00,14.23,14.24,14.2,14.21,175900.0,14.23,14.24,14.2,14.21,175900.0
2013-10-14 15:40:00,14.21,14.24,14.21,14.24,177300.0,14.21,14.24,14.21,14.24,177300.0
2013-10-14 15:50:00,14.24,14.3,14.23,14.3,533100.0,14.24,14.3,14.23,14.3,533100.0
2013-10-15 09:30:00,14.29,14.29,14.12,14.14,86700.0,14.29,14.29,14.12,14.14,86700.0
2013-10-15 09:40:00,14.14,14.15,14.07,14.11,112900.0,14.14,14.15,14.07,14.11,112900.0
2013-10-15 09:50:00,14.11,14.24,14.1,14.2,210900.0,14.11,14.24,14.1,14.2,210900.0
2013-10-15 10:00:00,14.2,14.23,14.18,14.23,117900.0,14.2,14.23,14.18,14.23,117900.0
2013-10-15 10:10:00,14.22,14.29,14.18,14.18,181900.0,14.22,14.29,14.18,14.18,181900.0
2013-10-15 10:20:00,14.18,14.23,14.14,14.14,86600.0,14.18,14.23,14.14,14.14,86600.0
2013-10-15 10:30:00,14.14,14.15,14.1,14.12,98800.0,14.14,14.15,14.1,14.12,98800.0
2013-10-15 10:40:00,14.12,14.14,14.06,14.08,56700.0,14.12,14.14,14.06,14.08,56700.0
2013-10-15 10:50:00,14.07,14.12,14.07,14.11,40200.0,14.07,14.12,14.07,14.11,40200.0
2013-10-15 11:00:00,14.1,14.15,14.08,14.1,99400.0,14.1,14.15,14.08,14.1,99400.0
2013-10-15 11:10:00,14.1,14.15,14.08,14.11,75600.0,14.1,14.15,14.08,14.11,75600.0
2013-10-15 11:20:00,14.11,14.16,14.11,14.12,46700.0,14.11,14.16,14.11,14.12,46700.0
2013-10-15 11:30:00,14.12,14.13,14.06,14.07,37900.0,14.12,14.13,14.06,14.07,37900.0
2013-10-15 11:40:00,14.07,14.11,14.07,14.11,54600.0,14.07,14.11,14.07,14.11,54600.0
2013-10-15 11:50:00,14.1,14.15,14.1,14.13,55400.0,14.1,14.15,14.1,14.13,55400.0
2013-10-15 12:00:00,14.13,14.14,14.09,14.12,95900.0,14.13,14.14,14.09,14.12,95900.0
2013-10-15 12:10:00,14.13,14.13,14.07,14.08,52000.0,14.13,14.13,14.07,14.08,52000.0
2013-10-15 12:20:00,14.08,14.1,14.08,14.09,28400.0,14.08,14.1,14.08,14.09,28400.0
2013-10-15 12:30:00,14.08,14.09,14.04,14.05,64000.0,14.08,14.09,14.04,14.05,64000.0
2013-10-15 12:40:00,14.05,14.05,14.03,14.04,39500.0,14.05,14.05,14.03,14.04,39500.0
2013-10-15 12:50:00,14.04,14.04,14.01,14.02,42500.0,14.04,14.04,14.01,14.02,42500.0
2013-10-15 13:00:00,14.01,14.03,14.01,14.01,12000.0,14.01,14.03,14.01,14.01,12000.0
2013-10-15 13:10:00,14.01,14.03,13.99,14.02,39500.0,14.01,14.03,13.99,14.02,39500.0
2013-10-15 13:20:00,14.01,14.02,13.98,13.98,37900.0,14.01,14.02,13.98,13.98,37900.0
2013-10-15 13:30:00,13.97,14.02,13.95,14.01,55400.0,13.97,14.02,13.95,14.01,55400.0
2013-10-15 13:40:00,14.01,14.06,14.01,14.06,24400.0,14.01,14.06,14.01,14.06,24400.0
2013-10-15 13:50:00,14.05,14.06,14.04,14.06,41100.0,14.05,14.06,14.04,14.06,41100.0
2013-10-15 14:00:00,14.05,14.08,14.03,14.06,52300.0,14.05,14.08,14.03,14.06,52300.0
2013-10-15 14:10:00,14.05,14.05,14.02,14.04,24200.0,14.05,14.05,14.02,14.04,24200.0
2013-10-15 14:20:00,14.05,14.05,14.0,14.01,55400.0,14.05,14.05,14.0,14.01,55400.0
2013-10-15 14:30:00,14.0,14.01,13.96,13.99,58600.0,14.0,14.01,13.96,13.99,58600.0
2013-10-15 14:40:00,13.99,14.05,13.96,14.05,197800.0,13.99,14.05,13.96,14.05,197800.0
2013-10-15 14:50:00,14.05,14.11,14.05,14.11,123000.0,14.05,14.11,14.05,14.11,123000.0
2013-10-15 15:00:00,14.11,14.17,14.09,14.17,213300.0,14.11,14.17,14.09,14.17,213300.0
2013-10-15 15:10:00,14.17,14.21,14.14,14.2,200700.0,14.17,14.21,14.14,14.2,200700.0
2013-10-15 15:20:00,14.2,14.21,14.11,14.11,68900.0,14.2,14.21,14.11,14.11,68900.0
2013-10-15 15:30:00,14.11,14.12,14.07,14.08,137700.0,14.11,14.12,14.07,14.08,137700.0
2013-10-15 15:40:00,14.08,14.1,14.05,14.09,133400.0,14.08,14.1,14.05,14.09,133400.0
2013-10-15 15:50:00,14.09,14.12,14.08,14.1,360600.0,14.09,14.12,14.08,14.1,360600.0
2013-10-16 09:30:00,14.17,14.2,14.13,14.14,144100.0,14.17,14.2,14.13,14.14,144100.0
2013-10-16 09:40:00,14.13,14.19,14.12,14.17,51200.0,14.13,14.19,14.12,14.17,51200.0
2013-10-16 09:50:00,14.16,14.21,14.16,14.18,64800.0,14.16,14.21,14.16,14.18,64800.0
2013-10-16 10:00:00,14.18,14.18,14.13,14.16,410400.0,14.18,14.18,14.13,14.16,410400.0
2013-10-16 10:10:00,14.17,14.2,14.15,14.17,466100.0,14.17,14.2,14.15,14.17,466100.0
2013-10-16 10:20:00,14.17,14.2,14.16,14.17,55700.0,14.17,14.2,14.16,14.17,55700.0
2013-10-16 10:30:00,14.16,14.21,14.16,14.2,360600.0,14.16,14.21,14.16,14.2,360600.0
2013-10-16 10:40:00,14.21,14.3,14.2,14.3,112000.0,14.21,14.3,14.2,14.3,112000.0
2013-10-16 10:50:00,14.29,14.32,14.25,14.29,115100.0,14.29,14.32,14.25,14.29,115100.0
2013-10-16 11:00:00,14.29,14.32,14.27,14.3,62800.0,14.29,14.32,14.27,14.3,62800.0
2013-10-16 11:10:00,14.29,14.3,14.24,14.24,88400.0,14.29,14.3,14.24,14.24,88400.0
2013-10-16 11:20:00,14.25,14.26,14.19,14.2,73700.0,14.25,14.26,14.19,14.2,73700.0
2013-10-16 11:30:00,14.2,14.21,14.2,14.2,20900.0,14.2,14.21,14.2,14.2,20900.0
2013-10-16 11:40:00,14.2,14.24,14.2,14.22,40700.0,14.2,14.24,14.2,14.22,40700.0
2013-10-16 11:50:00,14.21,14.23,14.2,14.23,42900.0,14.21,14.23,14.2,14.23,42900.0
2013-10-16 12:00:00,14.23,14.25,14.22,14.25,20900.0,14.23,14.25,14.22,14.25,20900.0
2013-10-16 12:10:00,14.25,14.25,14.23,14.24,41000.0,14.25,14.25,14.23,14.24,41000.0
2013-10-16 12:20:00,14.24,14.24,14.21,14.22,60700.0,14.24,14.24,14.21,14.22,60700.0
2013-10-16 12:30:00,14.22,14.27,14.2,14.26,37400.0,14.22,14.27,14.2,14.26,37400.0
2013-10-16 12:40:00,14.27,14.27,14.25,14.26,35500.0,14.27,14.27,14.25,14.26,35500.0
2013-10-16 12:50:00,14.26,14.27,14.24,14.25,42100.0,14.26,14.27,14.24,14.25,42100.0
2013-10-16 13:00:00,14.25,14.27,14.25,14.26,90500.0,14.25,14.27,14.25,14.26,90500.0
2013-10-16 13:10:00,14.25,14.28,14.25,14.28,35400.0,14.25,14.28,14.25,14.28,35400.0
2013-10-16 13:20:00,14.28,14.28,14.24,14.27,41400.0,14.28,14.28,14.24,14.27,41400.0
2013-10-16 13:30:00,14.27,14.27,14.26,14.27,9600.0,14.27,14.27,14.26,14.27,9600.0
2013-10-16 13:40:00,14.27,14.27,14.25,14.26,26200.0,14.27,14.27,14.25,14.26,26200.0
2013-10-16 13:50:00,14.26,14.28,14.24,14.25,59300.0,14.26,14.28,14.24,14.25,59300.0
2013-10-16 14:00:00,14.26,14.26,14.24,14.24,9300.0,14.26,14.26,14.24,14.24,9300.0
2013-10-16 14:10:00,14.24,14.25,14.24,14.24,39700.0,14.24,14.25,14.24,14.24,39700.0
2013-10-16 14:20:00,14.24,14.27,14.24,14.24,107800.0,14.24,14.27,14.24,14.24,107800.0
2013-10-16 14:30:00,14.24,14.26,14.24,14.24,63000.0,14.24,14.26,14.24,14.24,63000.0
2013-10-16 14:40:00,14.24,14.27,14.24,14.27,38500.0,14.24,14.27,14.24,14.27,38500.0
2013-10-16 14:50:00,14.27,14.28,14.25,14.25,45400.0,14.27,14.28,14.25,14.25,45400.0
2013-10-16 15:00:00,14.25,14.28,14.25,14.25,87300.0,14.25,14.28,14.25,14.25,87300.0
2013-10-16 15:10:00,14.25,14.27,14.25,14.26,59500.0,14.25,14.27,14.25,14.26,59500.0
2013-10-16 15:20:00,14.27,14.27,14.2,14.21,167200.0,14.27,14.27,14.2,14.21,167200.0
2013-10-16 15:30:00,14.2,14.23,14.2,14.23,122900.0,14.2,14.23,14.2,14.23,122900.0
2013-10-16 15:40:00,14.22,14.27,14.22,14.26,308000.0,14.22,14.27,14.22,14.26,308000.0
2013-10-16 15:50:00,14.25,14.26,14.24,14.25,396200.0,14.25,14.26,14.24,14.25,396200.0
2013-10-17 09:30:00,14.22,14.26,14.12,14.26,33800.0,14.22,14.26,14.12,14.26,33800.0
2013-10-17 09:40:00,14.26,14.28,14.21,14.21,33200.0,14.26,14.28,14.21,14.21,33200.0
2013-10-17 09:50:00,14.21,14.29,14.19,14.28,60100.0,14.21,14.29,14.19,14.28,60100.0
2013-10-17 10:00:00,14.28,14.29,14.26,14.27,36200.0,14.28,14.29,14.26,14.27,36200.0
2013-10-17 10:10:00,14.27,14.28,14.25,14.27,34500.0,14.27,14.28,14.25,14.27,34500.0
2013-10-17 10:20:00,14.27,14.3,14.26,14.29,20300.0,14.27,14.3,14.26,14.29,20300.0
2013-10-17 10:30:00,14.29,14.3,14.28,14.29,29400.0,14.29,14.3,14.28,14.29,29400.0
2013-10-17 10:40:00,14.29,14.29,14.23,14.23,46900.0,14.29,14.29,14.23,14.23,46900.0
2013-10-17 10:50:00,14.22,14.26,14.22,14.26,17800.0,14.22,14.26,14.22,14.26,17800.0
2013-10-17 11:00:00,14.25,14.28,14.25,14.27,60100.0,14.25,14.28,14.25,14.27,60100.0
2013-10-17 11:10:00,14.26,14.28,14.25,14.26,28800.0,14.26,14.28,14.25,14.26,28800.0
2013-10-17 11:20:00,14.27,14.3,14.25,14.29,42500.0,14.27,14.3,14.25,14.29,42500.0
2013-10-17 11:30:00,14.28,14.31,14.28,14.29,38800.0,14.28,14.31,14.28,14.29,38800.0
2013-10-17 11:40:00,14.29,14.36,14.29,14.35,99300.0,14.29,14.36,14.29,14.35,99300.0
2013-10-17 11:50:00,14.35,14.38,14.33,14.33,58400.0,14.35,14.38,14.33,14.33,58400.0
2013-10-17 12:00:00,14.33,14.34,14.33,14.33,15600.0,14.33,14.34,14.33,14.33,15600.0
2013-10-17 12:10:00,14.34,14.37,14.33,14.37,17700.0,14.34,14.37,14.33,14.37,17700.0
2013-10-17 12:20:00,14.37,14.37,14.36,14.36,8200.0,14.37,14.37,14.36,14.36,8200.0
2013-10-17 12:30:00,14.36,14.37,14.34,14.34,61800.0,14.36,14.37,14.34,14.34,61800.0
2013-10-17 12:40:00,14.34,14.36,14.33,14.35,44000.0,14.34,14.36,14.33,14.35,44000.0
2013-10-17 12:50:00,14.36,14.36,14.33,14.33,18800.0,14.36,14.36,14.33,14.33,18800.0
2013-10-17 13:00:00,14.33,14.34,14.33,14.34,24800.0,14.33,14.34,14.33,14.34,24800.0
2013-10-17 13:10:00,14.33,14.35,14.32,14.32,28500.0,14.33,14.35,14.32,14.32,28500.0
2013-10-17 13:20:00,14.32,14.33,14.32,14.32,5200.0,14.32,14.33,14.32,14.32,5200.0
2013-10-17 13:30:00,14.33,14.33,14.32,14.33,8300.0,14.33,14.33,14.32,14.33,8300.0
2013-10-17 13:40:00,14.33,14.33,14.31,14.32,18700.0,14.33,14.33,14.31,14.32,18700.0
2013-10-17 13:50:00,14.32,14.32,14.29,14.29,26000.0,14.32,14.32,14.29,14.29,26000.0
2013-10-17 14:00:00,14.29,14.3,14.29,14.29,8200.0,14.29,14.3,14.29,14.29,8200.0
2013-10-17 14:10:00,14.29,14.31,14.29,14.31,25200.0,14.29,14.31,14.29,14.31,25200.0
2013-10-17 14:20:00,14.3,14.33,14.3,14.31,196500.0,14.3,14.33,14.3,14.31,196500.0
2013-10-17 14:30:00,14.31,14.36,14.3,14.35,216000.0,14.31,14.36,14.3,14.35,216000.0
2013-10-17 14:40:00,14.35,14.36,14.34,14.34,357700.0,14.35,14.36,14.34,14.34,357700.0
2013-10-17 14:50:00,14.35,14.36,14.35,14.36,150400.0,14.35,14.36,14.35,14.36,150400.0
2013-10-17 15:00:00,14.35,14.37,14.35,14.37,142100.0,14.35,14.37,14.35,14.37,142100.0
2013-10-17 15:10:00,14.37,14.38,14.36,14.38,78900.0,14.37,14.38,14.36,14.38,78900.0
2013-10-17 15:20:00,14.38,14.4,14.37,14.4,216800.0,14.38,14.4,14.37,14.4,216800.0
2013-10-17 15:30:00,14.39,14.41,14.38,14.41,394300.0,14.39,14.41,14.38,14.41,394300.0
2013-10-17 15:40:00,14.41,14.45,14.4,14.44,147800.0,14.41,14.45,14.4,14.44,147800.0
2013-10-17 15:50:00,14.44,14.44,14.4,14.42,170500.0,14.44,14.44,14.4,14.42,170500.0
2013-10-18 09:30:00,14.49,14.49,14.4,14.43,58200.0,14.49,14.49,14.4,14.43,58200.0
2013-10-18 09:40:00,14.42,14.43,14.39,14.41,61100.0,14.42,14.43,14.39,14.41,61100.0
2013-10-18 09:50:00,14.42,14.48,14.41,14.47,560200.0,14.42,14.48,14.41,14.47,560200.0
2013-10-18 10:00:00,14.47,14.57,14.47,14.49,189900.0,14.47,14.57,14.47,14.49,189900.0
2013-10-18 10:10:00,14.49,14.49,14.42,14.45,40000.0,14.49,14.49,14.42,14.45,40000.0
2013-10-18 10:20:00,14.45,14.49,14.44,14.46,160500.0,14.45,14.49,14.44,14.46,160500.0
2013-10-18 10:30:00,14.47,14.48,14.44,14.44,121800.0,14.47,14.48,14.44,14.44,121800.0
2013-10-18 10:40:00,14.44,14.46,14.44,14.46,51000.0,14.44,14.46,14.44,14.46,51000.0
2013-10-18 10:50:00,14.46,14.46,14.42,14.44,192900.0,14.46,14.46,14.42,14.44,192900.0
2013-10-18 11:00:00,14.44,14.45,14.38,14.38,193800.0,14.44,14.45,14.38,14.38,193800.0
2013-10-18 11:10:00,14.39,14.42,14.38,14.41,47400.0,14.39,14.42,14.38,14.41,47400.0
2013-10-18 11:20:00,14.4,14.4,14.37,14.39,21400.0,14.4,14.4,14.37,14.39,21400.0
2013-10-18 11:30:00,14.39,14.4,14.38,14.39,9400.0,14.39,14.4,14.38,14.39,9400.0
2013-10-18 11:40:00,14.4,14.4,14.35,14.35,24800.0,14.4,14.4,14.35,14.35,24800.0
2013-10-18 11:50:00,14.36,14.36,14.32,14.32,83300.0,14.36,14.36,14.32,14.32,83300.0
2013-10-18 12:00:00,14.33,14.34,14.31,14.33,131000.0,14.33,14.34,14.31,14.33,131000.0
2013-10-18 12:10:00,14.34,14.34,14.32,14.32,14600.0,14.34,14.34,14.32,14.32,14600.0
2013-10-18 12:20:00,14.31,14.32,14.29,14.31,74800.0,14.31,14.32,14.29,14.31,74800.0
2013-10-18 12:30:00,14.31,14.36,14.31,14.36,25100.0,14.31,14.36,14.31,14.36,25100.0
2013-10-18 12:40:00,14.36,14.37,14.35,14.36,20200.0,14.36,14.37,14.35,14.36,20200.0
2013-10-18 12:50:00,14.36,14.38,14.34,14.35,66100.0,14.36,14.38,14.34,14.35,66100.0
2013-10-18 13:00:00,14.35,14.39,14.34,14.39,17000.0,14.35,14.39,14.34,14.39,17000.0
2013-10-18 13:10:00,14.39,14.4,14.38,14.4,7300.0,14.39,14.4,14.38,14.4,7300.0
2013-10-18 13:20:00,14.39,14.39,14.33,14.34,185400.0,14.39,14.39,14.33,14.34,185400.0
2013-10-18 13:30:00,14.35,14.4,14.33,14.39,329600.0,14.35,14.4,14.33,14.39,329600.0
2013-10-18 13:40:00,14.38,14.43,14.38,14.43,27800.0,14.38,14.43,14.38,14.43,27800.0
2013-10-18 13:50:00,14.42,14.44,14.42,14.44,12200.0,14.42,14.44,14.42,14.44,12200.0
2013-10-18 14:00:00,14.44,14.46,14.43,14.45,29400.0,14.44,14.46,14.43,14.45,29400.0
2013-10-18 14:10:00,14.46,14.49,14.45,14.48,51500.0,14.46,14.49,14.45,14.48,51500.0
2013-10-18 14:20:00,14.49,14.5,14.45,14.45,57700.0,14.49,14.5,14.45,14.45,57700.0
2013-10-18 14:30:00,14.45,14.46,14.44,14.45,80900.0,14.45,14.46,14.44,14.45,80900.0
2013-10-18 14:40:00,14.46,14.5,14.46,14.5,75500.0,14.46,14.5,14.46,14.5,75500.0
2013-10-18 14:50:00,14.49,14.51,14.48,14.48,90200.0,14.49,14.51,14.48,14.48,90200.0
2013-10-18 15:00:00,14.49,14.5,14.49,14.49,24000.0,14.49,14.5,14.49,14.49,24000.0
2013-10-18 15:10:00,14.49,14.49,14.45,14.45,62700.0,14.49,14.49,14.45,14.45,62700.0
2013-10-18 15:20:00,14.45,14.47,14.45,14.46,69300.0,14.45,14.47,14.45,14.46,69300.0
2013-10-18 15:30:00,14.46,14.48,14.44,14.44,65000.0,14.46,14.48,14.44,14.44,65000.0
2013-10-18 15:40:00,14.45,14.49,14.44,14.48,75200.0,14.45,14.49,14.44,14.48,75200.0
2013-10-18 15:50:00,14.48,14.51,14.47,14.49,356400.0,14.48,14.51,14.47,14.49,356400.0
2013-10-21 09:30:00,14.53,14.53,14.46,14.47,283000.0,14.53,14.53,14.46,14.47,283000.0
2013-10-21 09:40:00,14.47,14.5,14.42,14.5,42400.0,14.47,14.5,14.42,14.5,42400.0
2013-10-21 09:50:00,14.5,14.54,14.5,14.54,32600.0,14.5,14.54,14.5,14.54,32600.0
2013-10-21 10:00:00,14.54,14.57,14.52,14.55,51500.0,14.54,14.57,14.52,14.55,51500.0
2013-10-21 10:10:00,14.55,14.6,14.53,14.58,120700.0,14.55,14.6,14.53,14.58,120700.0
2013-10-21 10:20:00,14.59,14.65,14.59,14.62,118300.0,14.59,14.65,14.59,14.62,118300.0
2013-10-21 10:30:00,14.62,14.65,14.62,14.64,268200.0,14.62,14.65,14.62,14.64,268200.0
2013-10-21 10:40:00,14.64,14.65,14.58,14.58,86200.0,14.64,14.65,14.58,14.58,86200.0
2013-10-21 10:50:00,14.58,14.62,14.58,14.61,24400.0,14.58,14.62,14.58,14.61,24400.0
2013-10-21 11:00:00,14.61,14.67,14.6,14.64,538100.0,14.61,14.67,14.6,14.64,538100.0
2013-10-21 11:10:00,14.64,14.65,14.62,14.63,43200.0,14.64,14.65,14.62,14.63,43200.0
2013-10-21 11:20:00,14.63,14.65,14.63,14.63,45200.0,14.63,14.65,14.63,14.63,45200.0
2013-10-21 11:30:00,14.63,14.64,14.62,14.62,61300.0,14.63,14.64,14.62,14.62,61300.0
2013-10-21 11:40:00,14.62,14.63,14.61,14.63,87500.0,14.62,14.63,14.61,14.63,87500.0
2013-10-21 11:50:00,14.62,14.67,14.6,14.61,180600.0,14.62,14.67,14.6,14.61,180600.0
2013-10-21 12:00:00,14.61,14.63,14.6,14.61,57500.0,14.61,14.63,14.6,14.61,57500.0
2013-10-21 12:10:00,14.61,14.62,14.57,14.6,141000.0,14.61,14.62,14.57,14.6,141000.0
2013-10-21 12:20:00,14.6,14.6,14.59,14.6,8100.0,14.6,14.6,14.59,14.6,8100.0
2013-10-21 12:30:00,14.59,14.61,14.59,14.6,28700.0,14.59,14.61,14.59,14.6,28700.0
2013-10-21 12:40:00,14.6,14.63,14.6,14.63,19600.0,14.6,14.63,14.6,14.63,19600.0
2013-10-21 12:50:00,14.62,14.63,14.62,14.63,47400.0,14.62,14.63,14.62,14.63,47400.0
2013-10-21 13:00:00,14.62,14.65,14.61,14.61,90400.0,14.62,14.65,14.61,14.61,90400.0
2013-10-21 13:10:00,14.61,14.63,14.61,14.62,66600.0,14.61,14.63,14.61,14.62,66600.0
2013-10-21 13:20:00,14.63,14.65,14.62,14.64,276400.0,14.63,14.65,14.62,14.64,276400.0
2013-10-21 13:30:00,14.65,14.66,14.65,14.66,223800.0,14.65,14.66,14.65,14.66,223800.0
2013-10-21 13:40:00,14.66,14.68,14.65,14.66,122400.0,14.66,14.68,14.65,14.66,122400.0
2013-10-21 13:50:00,14.66,14.69,14.66,14.67,65700.0,14.66,14.69,14.66,14.67,65700.0
2013-10-21 14:00:00,14.68,14.68,14.66,14.66,97600.0,14.68,14.68,14.66,14.66,97600.0
2013-10-21 14:10:00,14.66,14.72,14.66,14.67,206000.0,14.66,14.72,14.66,14.67,206000.0
2013-10-21 14:20:00,14.67,14.69,14.66,14.69,174700.0,14.67,14.69,14.66,14.69,174700.0
2013-10-21 14:30:00,14.69,14.7,14.63,14.65,277900.0,14.69,14.7,14.63,14.65,277900.0
2013-10-21 14:40:00,14.65,14.67,14.62,14.66,169300.0,14.65,14.67,14.62,14.66,169300.0
2013-10-21 14:50:00,14.66,14.67,14.61,14.61,116500.0,14.66,14.67,14.61,14.61,116500.0
2013-10-21 15:00:00,14.61,14.63,14.6,14.61,54000.0,14.61,14.63,14.6,14.61,54000.0
2013-10-21 15:10:00,14.62,14.63,14.61,14.61,55200.0,14.62,14.63,14.61,14.61,55200.0
2013-10-21 15:20:00,14.62,14.62,14.57,14.59,237900.0,14.62,14.62,14.57,14.59,237900.0
2013-10-21 15:30:00,14.59,14.6,14.56,14.58,80200.0,14.59,14.6,14.56,14.58,80200.0
2013-10-21 15:40:00,14.59,14.6,14.54,14.54,152700.0,14.59,14.6,14.54,14.54,152700.0
2013-10-21 15:50:00,14.54,14.56,14.5,14.53,287700.0,14.54,14.56,14.5,14.53,287700.0
2013-10-22 09:30:00,14.58,14.6,14.49,14.55,73200.0,14.58,14.6,14.49,14.55,73200.0
2013-10-22 09:40:00,14.55,14.61,14.55,14.55,86900.0,14.55,14.61,14.55,14.55,86900.0
2013-10-22 09:50:00,14.55,14.59,14.54,14.54,87100.0,14.55,14.59,14.54,14.54,87100.0
2013-10-22 10:00:00,14.55,14.55,14.5,14.52,70600.0,14.55,14.55,14.5,14.52,70600.0
2013-10-22 10:10:00,14.52,14.56,14.52,14.54,60900.0,14.52,14.56,14.52,14.54,60900.0
2013-10-22 10:20:00,14.54,14.57,14.54,14.56,98100.0,14.54,14.57,14.54,14.56,98100.0
2013-10-22 10:30:00,14.56,14.6,14.56,14.58,93700.0,14.56,14.6,14.56,14.58,93700.0
2013-10-22 10:40:00,14.57,14.58,14.5,14.5,86100.0,14.57,14.58,14.5,14.5,86100.0
2013-10-22 10:50:00,14.5,14.5,14.43,14.48,69500.0,14.5,14.5,14.43,14.48,69500.0
2013-10-22 11:00:00,14.48,14.49,14.44,14.48,79400.0,14.48,14.49,14.44,14.48,79400.0
2013-10-22 11:10:00,14.49,14.52,14.46,14.49,109700.0,14.49,14.52,14.46,14.49,109700.0
2013-10-22 11:20:00,14.49,14.51,14.43,14.45,64500.0,14.49,14.51,14.43,14.45,64500.0
2013-10-22 11:30:00,14.45,14.5,14.43,14.5,23000.0,14.45,14.5,14.43,14.5,23000.0
2013-10-22 11:40:00,14.5,14.55,14.49,14.53,36900.0,14.5,14.55,14.49,14.53,36900.0
2013-10-22 11:50:00,14.53,14.56,14.51,14.56,33600.0,14.53,14.56,14.51,14.56,33600.0
2013-10-22 12:00:00,14.56,14.57,14.49,14.49,86100.0,14.56,14.57,14.49,14.49,86100.0
2013-10-22 12:10:00,14.5,14.5,14.47,14.47,7000.0,14.5,14.5,14.47,14.47,7000.0
2013-10-22 12:20:00,14.47,14.5,14.47,14.48,43400.0,14.47,14.5,14.47,14.48,43400.0
2013-10-22 12:30:00,14.48,14.53,14.47,14.53,89100.0,14.48,14.53,14.47,14.53,89100.0
2013-10-22 12:40:00,14.52,14.54,14.48,14.49,55200.0,14.52,14.54,14.48,14.49,55200.0
2013-10-22 12:50:00,14.49,14.51,14.48,14.51,44500.0,14.49,14.51,14.48,14.51,44500.0
2013-10-22 13:00:00,14.52,14.56,14.52,14.55,132200.0,14.52,14.56,14.52,14.55,132200.0
2013-10-22 13:10:00,14.56,14.57,14.54,14.56,52800.0,14.56,14.57,14.54,14.56,52800.0
2013-10-22 13:20:00,14.57,14.57,14.53,14.53,37900.0,14.57,14.57,14.53,14.53,37900.0
2013-10-22 13:30:00,14.53,14.54,14.5,14.54,49600.0,14.53,14.54,14.5,14.54,49600.0
2013-10-22 13:40:00,14.54,14.54,14.49,14.52,60700.0,14.54,14.54,14.49,14.52,60700.0
2013-10-22 13:50:00,14.51,14.57,14.51,14.56,134600.0,14.51,14.57,14.51,14.56,134600.0
2013-10-22 14:00:00,14.56,14.57,14.54,14.57,68200.0,14.56,14.57,14.54,14.57,68200.0
2013-10-22 14:10:00,14.56,14.58,14.55,14.55,117100.0,14.56,14.58,14.55,14.55,117100.0
2013-10-22 14:20:00,14.55,14.59,14.54,14.59,162800.0,14.55,14.59,14.54,14.59,162800.0
2013-10-22 14:30:00,14.59,14.6,14.57,14.57,69300.0,14.59,14.6,14.57,14.57,69300.0
2013-10-22 14:40:00,14.57,14.6,14.56,14.58,47100.0,14.57,14.6,14.56,14.58,47100.0
2013-10-22 14:50:00,14.58,14.62,14.57,14.59,71700.0,14.58,14.62,14.57,14.59,71700.0
2013-10-22 15:00:00,14.59,14.6,14.58,14.6,42500.0,14.59,14.6,14.58,14.6,42500.0
2013-10-22 15:10:00,14.6,14.6,14.57,14.6,66500.0,14.6,14.6,14.57,14.6,66500.0
2013-10-22 15:20:00,14.61,14.63,14.6,14.61,64700.0,14.61,14.63,14.6,14.61,64700.0
2013-10-22 15:30:00,14.62,14.62,14.59,14.62,578900.0,14.62,14.62,14.59,14.62,578900.0
2013-10-22 15:40:00,14.62,14.62,14.57,14.58,243700.0,14.62,14.62,14.57,14.58,243700.0
2013-10-22 15:50:00,14.58,14.59,14.55,14.57,302900.0,14.58,14.59,14.55,14.57,302900.0
2013-10-23 09:30:00,14.57,14.58,14.45,14.45,32600.0,14.57,14.58,14.45,14.45,32600.0
2013-10-23 09:40:00,14.46,14.47,14.42,14.42,37100.0,14.46,14.47,14.42,14.42,37100.0
2013-10-23 09:50:00,14.44,14.46,14.41,14.42,93900.0,14.44,14.46,14.41,14.42,93900.0
2013-10-23 10:00:00,14.42,14.5,14.42,14.5,46200.0,14.42,14.5,14.42,14.5,46200.0
2013-10-23 10:10:00,14.49,14.52,14.47,14.48,34900.0,14.49,14.52,14.47,14.48,34900.0
2013-10-23 10:20:00,14.49,14.5,14.45,14.47,84800.0,14.49,14.5,14.45,14.47,84800.0
2013-10-23 10:30:00,14.48,14.5,14.47,14.49,58200.0,14.48,14.5,14.47,14.49,58200.0
2013-10-23 10:40:00,14.49,14.51,14.47,14.48,77800.0,14.49,14.51,14.47,14.48,77800.0
2013-10-23 10:50:00,14.48,14.5,14.43,14.49,79300.0,14.48,14.5,14.43,14.49,79300.0
2013-10-23 11:00:00,14.49,14.54,14.48,14.49,94400.0,14.49,14.54,14.48,14.49,94400.0
2013-10-23 11:10:00,14.49,14.52,14.47,14.5,34900.0,14.49,14.52,14.47,14.5,34900.0
2013-10-23 11:20:00,14.49,14.56,14.48,14.51,43500.0,14.49,14.56,14.48,14.51,43500.0
2013-10-23 11:30:00,14.51,14.55,14.5,14.52,91600.0,14.51,14.55,14.5,14.52,91600.0
2013-10-23 11:40:00,14.53,14.58,14.53,14.57,58600.0,14.53,14.58,14.53,14.57,58600.0
2013-10-23 11:50:00,14.57,14.58,14.54,14.57,27700.0,14.57,14.58,14.54,14.57,27700.0
2013-10-23 12:00:00,14.57,14.57,14.51,14.53,23900.0,14.57,14.57,14.51,14.53,23900.0
2013-10-23 12:10:00,14.53,14.55,14.51,14.52,26800.0,14.53,14.55,14.51,14.52,26800.0
2013-10-23 12:20:00,14.51,14.52,14.49,14.5,23100.0,14.51,14.52,14.49,14.5,23100.0
2013-10-23 12:30:00,14.51,14.56,14.5,14.54,47500.0,14.51,14.56,14.5,14.54,47500.0
2013-10-23 12:40:00,14.54,14.54,14.51,14.54,47600.0,14.54,14.54,14.51,14.54,47600.0
2013-10-23 12:50:00,14.53,14.56,14.53,14.54,12700.0,14.53,14.56,14.53,14.54,12700.0
2013-10-23 13:00:00,14.54,14.55,14.52,14.54,19600.0,14.54,14.55,14.52,14.54,19600.0
2013-10-23 13:10:00,14.53,14.54,14.52,14.53,13200.0,14.53,14.54,14.52,14.53,13200.0
2013-10-23 13:20:00,14.54,14.54,14.52,14.54,26500.0,14.54,14.54,14.52,14.54,26500.0
2013-10-23 13:30:00,14.54,14.54,14.5,14.5,26700.0,14.54,14.54,14.5,14.5,26700.0
2013-10-23 13:40:00,14.5,14.51,14.48,14.51,31600.0,14.5,14.51,14.48,14.51,31600.0
2013-10-23 13:50:00,14.51,14.54,14.51,14.52,22500.0,14.51,14.54,14.51,14.52,22500.0
2013-10-23 14:00:00,14.51,14.54,14.5,14.54,346800.0,14.51,14.54,14.5,14.54,346800.0
2013-10-23 14:10:00,14.53,14.55,14.52,14.53,26100.0,14.53,14.55,14.52,14.53,26100.0
2013-10-23 14:20:00,14.54,14.56,14.53,14.56,51100.0,14.54,14.56,14.53,14.56,51100.0
2013-10-23 14:30:00,14.56,14.56,14.53,14.54,122800.0,14.56,14.56,14.53,14.54,122800.0
2013-10-23 14:40:00,14.54,14.56,14.54,14.54,23300.0,14.54,14.56,14.54,14.54,23300.0
2013-10-23 14:50:00,14.54,14.55,14.53,14.54,54100.0,14.54,14.55,14.53,14.54,54100.0
2013-10-23 15:00:00,14.54,14.56,14.53,14.54,49700.0,14.54,14.56,14.53,14.54,49700.0
2013-10-23 15:10:00,14.53,14.54,14.53,14.53,19000.0,14.53,14.54,14.53,14.53,19000.0
2013-10-23 15:20:00,14.54,14.54,14.52,14.53,37000.0,14.54,14.54,14.52,14.53,37000.0
2013-10-23 15:30:00,14.53,14.54,14.53,14.53,28200.0,14.53,14.54,14.53,14.53,28200.0
2013-10-23 15:40:00,14.54,14.54,14.48,14.52,98100.0,14.54,14.54,14.48,14.52,98100.0
2013-10-23 15:50:00,14.52,14.53,14.48,14.51,282600.0,14.52,14.53,14.48,14.51,282600.0
2013-10-24 09:30:00,13.75,14.17,13.46,13.58,1017100.0,13.75,14.17,13.46,13.58,1017100.0
2013-10-24 09:40:00,13.59,13.67,13.51,13.57,1487400.0,13.59,13.67,13.51,13.57,1487400.0
2013-10-24 09:50:00,13.58,13.71,13.54,13.58,1493000.0,13.58,13.71,13.54,13.58,1493000.0
2013-10-24 10:00:00,13.58,13.6,13.45,13.49,842300.0,13.58,13.6,13.45,13.49,842300.0
2013-10-24 10:10:00,13.49,13.52,13.48,13.52,313800.0,13.49,13.52,13.48,13.52,313800.0
2013-10-24 10:20:00,13.52,13.52,13.29,13.3,423400.0,13.52,13.52,13.29,13.3,423400.0
2013-10-24 10:30:00,13.3,13.32,13.16,13.18,1187400.0,13.3,13.32,13.16,13.18,1187400.0
2013-10-24 10:40:00,13.18,13.22,13.04,13.2,1389200.0,13.18,13.22,13.04,13.2,1389200.0
2013-10-24 10:50:00,13.21,13.27,13.2,13.24,297900.0,13.21,13.27,13.2,13.24,297900.0
2013-10-24 11:00:00,13.24,13.31,13.24,13.31,341200.0,13.24,13.31,13.24,13.31,341200.0
2013-10-24 11:10:00,13.31,13.36,13.3,13.32,156800.0,13.31,13.36,13.3,13.32,156800.0
2013-10-24 11:20:00,13.32,13.33,13.29,13.3,165100.0,13.32,13.33,13.29,13.3,165100.0
2013-10-24 11:30:00,13.3,13.32,13.25,13.26,447000.0,13.3,13.32,13.25,13.26,447000.0
2013-10-24 11:40:00,13.26,13.26,13.25,13.25,135500.0,13.26,13.26,13.25,13.25,135500.0
2013-10-24 11:50:00,13.26,13.28,13.2,13.27,255800.0,13.26,13.28,13.2,13.27,255800.0
2013-10-24 12:00:00,13.28,13.28,13.25,13.25,182900.0,13.28,13.28,13.25,13.25,182900.0
2013-10-24 12:10:00,13.25,13.26,13.2,13.2,119300.0,13.25,13.26,13.2,13.2,119300.0
2013-10-24 12:20:00,13.2,13.27,13.2,13.24,192900.0,13.2,13.27,13.2,13.24,192900.0
2013-10-24 12:30:00,13.24,13.26,13.24,13.24,176600.0,13.24,13.26,13.24,13.24,176600.0
2013-10-24 12:40:00,13.25,13.25,13.13,13.18,238700.0,13.25,13.25,13.13,13.18,238700.0
2013-10-24 12:50:00,13.19,13.21,13.18,13.2,58500.0,13.19,13.21,13.18,13.2,58500.0
2013-10-24 13:00:00,13.2,13.21,13.14,13.14,107500.0,13.2,13.21,13.14,13.14,107500.0
2013-10-24 13:10:00,13.14,13.15,13.02,13.04,527700.0,13.14,13.15,13.02,13.04,527700.0
2013-10-24 13:20:00,13.04,13.05,12.99,13.03,464400.0,13.04,13.05,12.99,13.03,464400.0
2013-10-24 13:30:00,13.04,13.04,12.96,12.96,213000.0,13.04,13.04,12.96,12.96,213000.0
2013-10-24 13:40:00,12.96,12.99,12.94,12.99,548400.0,12.96,12.99,12.94,12.99,548400.0
2013-10-24 13:50:00,12.99,12.99,12.97,12.97,230700.0,12.99,12.99,12.97,12.97,230700.0
2013-10-24 14:00:00,12.98,12.98,12.85,12.9,244400.0,12.98,12.98,12.85,12.9,244400.0
2013-10-24 14:10:00,12.9,12.96,12.89,12.96,226100.0,12.9,12.96,12.89,12.96,226100.0
2013-10-24 14:20:00,12.96,13.06,12.95,13.04,146200.0,12.96,13.06,12.95,13.04,146200.0
2013-10-24 14:30:00,13.04,13.05,12.96,12.96,293700.0,13.04,13.05,12.96,12.96,293700.0
2013-10-24 14:40:00,12.96,12.97,12.83,12.87,210300.0,12.96,12.97,12.83,12.87,210300.0
2013-10-24 14:50:00,12.87,13.0,12.85,12.98,412200.0,12.87,13.0,12.85,12.98,412200.0
2013-10-24 15:00:00,12.97,12.99,12.88,12.89,452100.0,12.97,12.99,12.88,12.89,452100.0
2013-10-24 15:10:00,12.89,12.89,12.81,12.81,85600.0,12.89,12.89,12.81,12.81,85600.0
2013-10-24 15:20:00,12.81,12.86,12.81,12.85,357700.0,12.81,12.86,12.81,12.85,357700.0
2013-10-24 15:30:00,12.85,12.85,12.8,12.82,884000.0,12.85,12.85,12.8,12.82,884000.0
2013-10-24 15:40:00,12.83,12.86,12.81,12.86,544600.0,12.83,12.86,12.81,12.86,544600.0
2013-10-24 15:50:00,12.86,13.1,12.85,13.0,1822200.0,12.86,13.1,12.85,13.0,1822200.0
2013-10-25 09:30:00,13.08,13.16,12.93,12.98,248700.0,13.08,13.16,12.93,12.98,248700.0
2013-10-25 09:40:00,12.98,13.01,12.94,12.95,144800.0,12.98,13.01,12.94,12.95,144800.0
2013-10-25 09:50:00,12.94,12.96,12.91,12.94,132600.0,12.94,12.96,12.91,12.94,132600.0
2013-10-25 10:00:00,12.94,12.95,12.9,12.91,146100.0,12.94,12.95,12.9,12.91,146100.0
2013-10-25 10:10:00,12.91,12.91,12.86,12.87,295700.0,12.91,12.91,12.86,12.87,295700.0
2013-10-25 10:20:00,12.87,12.87,12.8,12.8,322800.0,12.87,12.87,12.8,12.8,322800.0
2013-10-25 10:30:00,12.81,12.83,12.8,12.83,145900.0,12.81,12.83,12.8,12.83,145900.0
2013-10-25 10:40:00,12.83,12.84,12.81,12.82,99700.0,12.83,12.84,12.81,12.82,99700.0
2013-10-25 10:50:00,12.82,12.82,12.77,12.77,91400.0,12.82,12.82,12.77,12.77,91400.0
2013-10-25 11:00:00,12.78,12.79,12.75,12.76,137200.0,12.78,12.79,12.75,12.76,137200.0
2013-10-25 11:10:00,12.75,12.76,12.72,12.72,82100.0,12.75,12.76,12.72,12.72,82100.0
2013-10-25 11:20:00,12.72,12.75,12.7,12.75,257500.0,12.72,12.75,12.7,12.75,257500.0
2013-10-25 11:30:00,12.75,12.79,12.75,12.78,148600.0,12.75,12.79,12.75,12.78,148600.0
2013-10-25 11:40:00,12.78,12.78,12.75,12.76,75200.0,12.78,12.78,12.75,12.76,75200.0
2013-10-25 11:50:00,12.76,12.76,12.72,12.72,69000.0,12.76,12.76,12.72,12.72,69000.0
2013-10-25 12:00:00,12.73,12.73,12.71,12.71,26000.0,12.73,12.73,12.71,12.71,26000.0
2013-10-25 12:10:00,12.71,12.72,12.68,12.71,463300.0,12.71,12.72,12.68,12.71,463300.0
2013-10-25 12:20:00,12.71,12.71,12.7,12.71,350700.0,12.71,12.71,12.7,12.71,350700.0
2013-10-25 12:30:00,12.71,12.71,12.7,12.71,110400.0,12.71,12.71,12.7,12.71,110400.0
2013-10-25 12:40:00,12.7,12.75,12.7,12.74,111300.0,12.7,12.75,12.7,12.74,111300.0
2013-10-25 12:50:00,12.74,12.77,12.74,12.75,94200.0,12.74,12.77,12.74,12.75,94200.0
2013-10-25 13:00:00,12.75,12.75,12.74,12.75,31100.0,12.75,12.75,12.74,12.75,31100.0
2013-10-25 13:10:00,12.74,12.75,12.74,12.74,42600.0,12.74,12.75,12.74,12.74,42600.0
2013-10-25 13:20:00,12.75,12.75,12.73,12.73,42400.0,12.75,12.75,12.73,12.73,42400.0
2013-10-25 13:30:00,12.74,12.74,12.7,12.7,189600.0,12.74,12.74,12.7,12.7,189600.0
2013-10-25 13:40:00,12.71,12.71,12.69,12.7,131000.0,12.71,12.71,12.69,12.7,131000.0
2013-10-25 13:50:00,12.7,12.71,12.68,12.69,229700.0,12.7,12.71,12.68,12.69,229700.0
2013-10-25 14:00:00,12.68,12.71,12.68,12.71,125800.0,12.68,12.71,12.68,12.71,125800.0
2013-10-25 14:10:00,12.71,12.72,12.69,12.72,150000.0,12.71,12.72,12.69,12.72,150000.0
2013-10-25 14:20:00,12.72,12.78,12.71,12.76,217200.0,12.72,12.78,12.71,12.76,217200.0
2013-10-25 14:30:00,12.75,12.79,12.75,12.79,83200.0,12.75,12.79,12.75,12.79,83200.0
2013-10-25 14:40:00,12.79,12.79,12.78,12.79,78300.0,12.79,12.79,12.78,12.79,78300.0
2013-10-25 14:50:00,12.78,12.79,12.76,12.76,136300.0,12.78,12.79,12.76,12.76,136300.0
2013-10-25 15:00:00,12.77,12.77,12.75,12.77,212400.0,12.77,12.77,12.75,12.77,212400.0
2013-10-25 15:10:00,12.77,12.81,12.76,12.79,226000.0,12.77,12.81,12.76,12.79,226000.0
2013-10-25 15:20:00,12.79,12.83,12.79,12.82,141600.0,12.79,12.83,12.79,12.82,141600.0
2013-10-25 15:30:00,12.83,12.83,12.82,12.82,54200.0,12.83,12.83,12.82,12.82,54200.0
2013-10-25 15:40:00,12.83,12.84,12.82,12.83,211700.0,12.83,12.84,12.82,12.83,211700.0
2013-10-25 15:50:00,12.84,12.84,12.78,12.78,446700.0,12.84,12.84,12.78,12.78,446700.0
2013-10-28 09:30:00,12.83,12.87,12.79,12.86,142400.0,12.83,12.87,12.79,12.86,142400.0
2013-10-28 09:40:00,12.86,12.87,12.8,12.85,209200.0,12.86,12.87,12.8,12.85,209200.0
2013-10-28 09:50:00,12.85,12.85,12.76,12.77,122200.0,12.85,12.85,12.76,12.77,122200.0
2013-10-28 10:00:00,12.77,12.83,12.74,12.8,117900.0,12.77,12.83,12.74,12.8,117900.0
2013-10-28 10:10:00,12.81,12.91,12.8,12.88,141800.0,12.81,12.91,12.8,12.88,141800.0
2013-10-28 10:20:00,12.88,12.9,12.85,12.85,170500.0,12.88,12.9,12.85,12.85,170500.0
2013-10-28 10:30:00,12.85,12.86,12.81,12.83,92500.0,12.85,12.86,12.81,12.83,92500.0
2013-10-28 10:40:00,12.83,12.83,12.79,12.82,134000.0,12.83,12.83,12.79,12.82,134000.0
2013-10-28 10:50:00,12.82,12.82,12.75,12.77,83000.0,12.82,12.82,12.75,12.77,83000.0
2013-10-28 11:00:00,12.77,12.78,12.75,12.77,78300.0,12.77,12.78,12.75,12.77,78300.0
2013-10-28 11:10:00,12.77,12.78,12.75,12.75,91700.0,12.77,12.78,12.75,12.75,91700.0
2013-10-28 11:20:00,12.75,12.76,12.74,12.76,53400.0,12.75,12.76,12.74,12.76,53400.0
2013-10-28 11:30:00,12.76,12.76,12.67,12.7,195500.0,12.76,12.76,12.67,12.7,195500.0
2013-10-28 11:40:00,12.69,12.7,12.63,12.63,150800.0,12.69,12.7,12.63,12.63,150800.0
2013-10-28 11:50:00,12.63,12.73,12.63,12.69,147000.0,12.63,12.73,12.63,12.69,147000.0
2013-10-28 12:00:00,12.69,12.73,12.69,12.72,98100.0,12.69,12.73,12.69,12.72,98100.0
2013-10-28 12:10:00,12.73,12.79,12.73,12.78,43400.0,12.73,12.79,12.73,12.78,43400.0
2013-10-28 12:20:00,12.79,12.88,12.78,12.84,132000.0,12.79,12.88,12.78,12.84,132000.0
2013-10-28 12:30:00,12.85,12.88,12.84,12.87,103500.0,12.85,12.88,12.84,12.87,103500.0
2013-10-28 12:40:00,12.88,12.93,12.87,12.89,180800.0,12.88,12.93,12.87,12.89,180800.0
2013-10-28 12:50:00,12.88,12.91,12.87,12.91,142300.0,12.88,12.91,12.87,12.91,142300.0
2013-10-28 13:00:00,12.91,12.91,12.9,12.91,30300.0,12.91,12.91,12.9,12.91,30300.0
2013-10-28 13:10:00,12.91,12.91,12.9,12.91,38300.0,12.91,12.91,12.9,12.91,38300.0
2013-10-28 13:20:00,12.9,12.98,12.9,12.98,174700.0,12.9,12.98,12.9,12.98,174700.0
2013-10-28 13:30:00,12.98,13.04,12.98,13.04,105200.0,12.98,13.04,12.98,13.04,105200.0
2013-10-28 13:40:00,13.04,13.11,13.03,13.11,447800.0,13.04,13.11,13.03,13.11,447800.0
2013-10-28 13:50:00,13.11,13.11,12.99,13.02,202100.0,13.11,13.11,12.99,13.02,202100.0
2013-10-28 14:00:00,13.03,13.03,12.95,12.96,134600.0,13.03,13.03,12.95,12.96,134600.0
2013-10-28 14:10:00,12.96,12.97,12.92,12.92,105100.0,12.96,12.97,12.92,12.92,105100.0
2013-10-28 14:20:00,12.93,12.93,12.89,12.9,87600.0,12.93,12.93,12.89,12.9,87600.0
2013-10-28 14:30:00,12.9,12.94,12.89,12.9,112400.0,12.9,12.94,12.89,12.9,112400.0
2013-10-28 14:40:00,12.9,12.91,12.88,12.9,126700.0,12.9,12.91,12.88,12.9,126700.0
2013-10-28 14:50:00,12.9,12.91,12.87,12.9,119000.0,12.9,12.91,12.87,12.9,119000.0
2013-10-28 15:00:00,12.91,12.91,12.87,12.87,65200.0,12.91,12.91,12.87,12.87,65200.0
2013-10-28 15:10:00,12.88,12.88,12.84,12.87,138900.0,12.88,12.88,12.84,12.87,138900.0
2013-10-28 15:20:00,12.86,12.87,12.82,12.82,119200.0,12.86,12.87,12.82,12.82,119200.0
2013-10-28 15:30:00,12.82,12.84,12.81,12.83,222700.0,12.82,12.84,12.81,12.83,222700.0
2013-10-28 15:40:00,12.83,12.83,12.8,12.8,157100.0,12.83,12.83,12.8,12.8,157100.0
2013-10-28 15:50:00,12.8,12.82,12.79,12.81,478000.0,12.8,12.82,12.79,12.81,478000.0
2013-10-29 09:30:00,12.82,12.87,12.79,12.85,72500.0,12.82,12.87,12.79,12.85,72500.0
2013-10-29 09:40:00,12.85,12.88,12.83,12.83,51000.0,12.85,12.88,12.83,12.83,51000.0
2013-10-29 09:50:00,12.84,12.86,12.81,12.85,101900.0,12.84,12.86,12.81,12.85,101900.0
2013-10-29 10:00:00,12.86,12.86,12.78,12.82,129000.0,12.86,12.86,12.78,12.82,129000.0
2013-10-29 10:10:00,12.82,12.82,12.78,12.78,84500.0,12.82,12.82,12.78,12.78,84500.0
2013-10-29 10:20:00,12.78,12.81,12.75,12.8,90100.0,12.78,12.81,12.75,12.8,90100.0
2013-10-29 10:30:00,12.79,12.81,12.78,12.78,79300.0,12.79,12.81,12.78,12.78,79300.0
2013-10-29 10:40:00,12.77,12.82,12.76,12.82,74600.0,12.77,12.82,12.76,12.82,74600.0
2013-10-29 10:50:00,12.82,12.84,12.81,12.82,79000.0,12.82,12.84,12.81,12.82,79000.0
2013-10-29 11:00:00,12.82,12.83,12.81,12.83,87200.0,12.82,12.83,12.81,12.83,87200.0
2013-10-29 11:10:00,12.83,12.83,12.8,12.81,47400.0,12.83,12.83,12.8,12.81,47400.0
2013-10-29 11:20:00,12.81,12.82,12.79,12.81,76700.0,12.81,12.82,12.79,12.81,76700.0
2013-10-29 11:30:00,12.81,12.81,12.75,12.75,80000.0,12.81,12.81,12.75,12.75,80000.0
2013-10-29 11:40:00,12.76,12.76,12.74,12.76,78800.0,12.76,12.76,12.74,12.76,78800.0
2013-10-29 11:50:00,12.76,12.77,12.73,12.76,143500.0,12.76,12.77,12.73,12.76,143500.0
2013-10-29 12:00:00,12.76,12.85,12.75,12.84,81600.0,12.76,12.85,12.75,12.84,81600.0
2013-10-29 12:10:00,12.83,12.84,12.81,12.83,23200.0,12.83,12.84,12.81,12.83,23200.0
2013-10-29 12:20:00,12.82,12.85,12.82,12.85,82400.0,12.82,12.85,12.82,12.85,82400.0
2013-10-29 12:30:00,12.85,12.86,12.83,12.84,30000.0,12.85,12.86,12.83,12.84,30000.0
2013-10-29 12:40:00,12.84,12.89,12.83,12.89,189500.0,12.84,12.89,12.83,12.89,189500.0
2013-10-29 12:50:00,12.89,12.9,12.86,12.86,27700.0,12.89,12.9,12.86,12.86,27700.0
2013-10-29 13:00:00,12.86,12.89,12.86,12.88,24400.0,12.86,12.89,12.86,12.88,24400.0
2013-10-29 13:10:00,12.87,12.89,12.86,12.86,37700.0,12.87,12.89,12.86,12.86,37700.0
2013-10-29 13:20:00,12.87,12.88,12.84,12.86,32800.0,12.87,12.88,12.84,12.86,32800.0
2013-10-29 13:30:00,12.85,12.87,12.85,12.85,22000.0,12.85,12.87,12.85,12.85,22000.0
2013-10-29 13:40:00,12.85,12.86,12.85,12.85,34100.0,12.85,12.86,12.85,12.85,34100.0
2013-10-29 13:50:00,12.86,12.86,12.85,12.86,65700.0,12.86,12.86,12.85,12.86,65700.0
2013-10-29 14:00:00,12.85,12.86,12.83,12.83,55200.0,12.85,12.86,12.83,12.83,55200.0
2013-10-29 14:10:00,12.84,12.84,12.81,12.83,46700.0,12.84,12.84,12.81,12.83,46700.0
2013-10-29 14:20:00,12.83,12.83,12.82,12.83,25500.0,12.83,12.83,12.82,12.83,25500.0
2013-10-29 14:30:00,12.83,12.84,12.82,12.84,60300.0,12.83,12.84,12.82,12.84,60300.0
2013-10-29 14:40:00,12.84,12.86,12.83,12.85,67300.0,12.84,12.86,12.83,12.85,67300.0
2013-10-29 14:50:00,12.86,12.86,12.85,12.85,38700.0,12.86,12.86,12.85,12.85,38700.0
2013-10-29 15:00:00,12.85,12.87,12.84,12.87,123100.0,12.85,12.87,12.84,12.87,123100.0
2013-10-29 15:10:00,12.86,12.87,12.85,12.85,89300.0,12.86,12.87,12.85,12.85,89300.0
2013-10-29 15:20:00,12.85,12.85,12.83,12.84,70800.0,12.85,12.85,12.83,12.84,70800.0
2013-10-29 15:30:00,12.84,12.86,12.81,12.85,152600.0,12.84,12.86,12.81,12.85,152600.0
2013-10-29 15:40:00,12.84,12.86,12.84,12.84,158800.0,12.84,12.86,12.84,12.84,158800.0
2013-10-29 15:50:00,12.84,12.87,12.83,12.87,303800.0,12.84,12.87,12.83,12.87,303800.0
2013-10-30 09:30:00,12.93,12.93,12.84,12.9,49500.0,12.93,12.93,12.84,12.9,49500.0
2013-10-30 09:40:00,12.89,12.92,12.88,12.89,18100.0,12.89,12.92,12.88,12.89,18100.0
2013-10-30 09:50:00,12.9,12.9,12.86,12.89,33700.0,12.9,12.9,12.86,12.89,33700.0
2013-10-30 10:00:00,12.89,12.9,12.86,12.86,53600.0,12.89,12.9,12.86,12.86,53600.0
2013-10-30 10:10:00,12.86,12.88,12.86,12.86,20000.0,12.86,12.88,12.86,12.86,20000.0
2013-10-30 10:20:00,12.86,12.88,12.85,12.87,46700.0,12.86,12.88,12.85,12.87,46700.0
2013-10-30 10:30:00,12.87,12.88,12.85,12.86,54500.0,12.87,12.88,12.85,12.86,54500.0
2013-10-30 10:40:00,12.85,12.86,12.84,12.85,47700.0,12.85,12.86,12.84,12.85,47700.0
2013-10-30 10:50:00,12.84,12.85,12.79,12.79,53100.0,12.84,12.85,12.79,12.79,53100.0
2013-10-30 11:00:00,12.79,12.8,12.79,12.79,33900.0,12.79,12.8,12.79,12.79,33900.0
2013-10-30 11:10:00,12.79,12.79,12.78,12.78,33600.0,12.79,12.79,12.78,12.78,33600.0
2013-10-30 11:20:00,12.79,12.79,12.75,12.75,97400.0,12.79,12.79,12.75,12.75,97400.0
2013-10-30 11:30:00,12.76,12.76,12.73,12.74,62800.0,12.76,12.76,12.73,12.74,62800.0
2013-10-30 11:40:00,12.73,12.73,12.67,12.67,139300.0,12.73,12.73,12.67,12.67,139300.0
2013-10-30 11:50:00,12.67,12.71,12.67,12.71,48800.0,12.67,12.71,12.67,12.71,48800.0
2013-10-30 12:00:00,12.71,12.71,12.68,12.68,28300.0,12.71,12.71,12.68,12.68,28300.0
2013-10-30 12:10:00,12.68,12.68,12.65,12.65,27200.0,12.68,12.68,12.65,12.65,27200.0
2013-10-30 12:20:00,12.66,12.68,12.65,12.67,175700.0,12.66,12.68,12.65,12.67,175700.0
2013-10-30 12:30:00,12.68,12.7,12.66,12.7,59200.0,12.68,12.7,12.66,12.7,59200.0
2013-10-30 12:40:00,12.69,12.7,12.68,12.68,31400.0,12.69,12.7,12.68,12.68,31400.0
2013-10-30 12:50:00,12.68,12.69,12.67,12.68,13500.0,12.68,12.69,12.67,12.68,13500.0
2013-10-30 13:00:00,12.68,12.7,12.67,12.67,20900.0,12.68,12.7,12.67,12.67,20900.0
2013-10-30 13:10:00,12.67,12.68,12.67,12.68,10600.0,12.67,12.68,12.67,12.68,10600.0
2013-10-30 13:20:00,12.67,12.68,12.65,12.65,40200.0,12.67,12.68,12.65,12.65,40200.0
2013-10-30 13:30:00,12.66,12.66,12.65,12.66,17400.0,12.66,12.66,12.65,12.66,17400.0
2013-10-30 13:40:00,12.66,12.66,12.65,12.66,38000.0,12.66,12.66,12.65,12.66,38000.0
2013-10-30 13:50:00,12.66,12.66,12.65,12.66,29600.0,12.66,12.66,12.65,12.66,29600.0
2013-10-30 14:00:00,12.66,12.74,12.63,12.66,118800.0,12.66,12.74,12.63,12.66,118800.0
2013-10-30 14:10:00,12.67,12.67,12.61,12.65,90200.0,12.67,12.67,12.61,12.65,90200.0
2013-10-30 14:20:00,12.65,12.66,12.62,12.66,43000.0,12.65,12.66,12.62,12.66,43000.0
2013-10-30 14:30:00,12.67,12.68,12.62,12.62,28400.0,12.67,12.68,12.62,12.62,28400.0
2013-10-30 14:40:00,12.63,12.66,12.62,12.65,52200.0,12.63,12.66,12.62,12.65,52200.0
2013-10-30 14:50:00,12.64,12.65,12.61,12.64,110200.0,12.64,12.65,12.61,12.64,110200.0
2013-10-30 15:00:00,12.64,12.64,12.63,12.64,43100.0,12.64,12.64,12.63,12.64,43100.0
2013-10-30 15:10:00,12.63,12.64,12.61,12.61,41200.0,12.63,12.64,12.61,12.61,41200.0
2013-10-30 15:20:00,12.61,12.64,12.61,12.64,89000.0,12.61,12.64,12.61,12.64,89000.0
2013-10-30 15:30:00,12.63,12.64,12.61,12.63,83800.0,12.63,12.64,12.61,12.63,83800.0
2013-10-30 15:40:00,12.63,12.65,12.6,12.6,203400.0,12.63,12.65,12.6,12.6,203400.0
2013-10-30 15:50:00,12.6,12.61,12.59,12.59,337800.0,12.6,12.61,12.59,12.59,337800.0
2013-10-31 09:30:00,12.73,12.88,12.66,12.83,231900.0,12.73,12.88,12.66,12.83,231900.0
2013-10-31 09:40:00,12.83,12.87,12.75,12.76,234900.0,12.83,12.87,12.75,12.76,234900.0
2013-10-31 09:50:00,12.77,12.79,12.7,12.72,230000.0,12.77,12.79,12.7,12.72,230000.0
2013-10-31 10:00:00,12.72,12.76,12.71,12.74,169200.0,12.72,12.76,12.71,12.74,169200.0
2013-10-31 10:10:00,12.75,12.76,12.7,12.72,157100.0,12.75,12.76,12.7,12.72,157100.0
2013-10-31 10:20:00,12.72,12.75,12.71,12.71,155000.0,12.72,12.75,12.71,12.71,155000.0
2013-10-31 10:30:00,12.71,12.74,12.69,12.71,142600.0,12.71,12.74,12.69,12.71,142600.0
2013-10-31 10:40:00,12.71,12.75,12.7,12.75,67100.0,12.71,12.75,12.7,12.75,67100.0
2013-10-31 10:50:00,12.75,12.76,12.73,12.75,49900.0,12.75,12.76,12.73,12.75,49900.0
2013-10-31 11:00:00,12.75,12.77,12.75,12.77,50900.0,12.75,12.77,12.75,12.77,50900.0
2013-10-31 11:10:00,12.77,12.79,12.76,12.78,78500.0,12.77,12.79,12.76,12.78,78500.0
2013-10-31 11:20:00,12.78,12.82,12.78,12.79,27200.0,12.78,12.82,12.78,12.79,27200.0
2013-10-31 11:30:00,12.8,12.83,12.79,12.83,52500.0,12.8,12.83,12.79,12.83,52500.0
2013-10-31 11:40:00,12.83,12.85,12.79,12.8,56200.0,12.83,12.85,12.79,12.8,56200.0
2013-10-31 11:50:00,12.8,12.8,12.77,12.78,20900.0,12.8,12.8,12.77,12.78,20900.0
2013-10-31 12:00:00,12.78,12.8,12.77,12.8,54600.0,12.78,12.8,12.77,12.8,54600.0
2013-10-31 12:10:00,12.8,12.82,12.79,12.8,22700.0,12.8,12.82,12.79,12.8,22700.0
2013-10-31 12:20:00,12.81,12.82,12.8,12.82,46200.0,12.81,12.82,12.8,12.82,46200.0
2013-10-31 12:30:00,12.82,12.83,12.77,12.78,47900.0,12.82,12.83,12.77,12.78,47900.0
2013-10-31 12:40:00,12.79,12.81,12.77,12.79,55200.0,12.79,12.81,12.77,12.79,55200.0
2013-10-31 12:50:00,12.79,12.8,12.78,12.79,43800.0,12.79,12.8,12.78,12.79,43800.0
2013-10-31 13:00:00,12.78,12.8,12.77,12.79,53400.0,12.78,12.8,12.77,12.79,53400.0
2013-10-31 13:10:00,12.8,12.8,12.78,12.79,49800.0,12.8,12.8,12.78,12.79,49800.0
2013-10-31 13:20:00,12.79,12.8,12.78,12.8,50200.0,12.79,12.8,12.78,12.8,50200.0
2013-10-31 13:30:00,12.8,12.8,12.75,12.76,107500.0,12.8,12.8,12.75,12.76,107500.0
2013-10-31 13:40:00,12.77,12.79,12.77,12.79,59700.0,12.77,12.79,12.77,12.79,59700.0
2013-10-31 13:50:00,12.79,12.81,12.78,12.81,23300.0,12.79,12.81,12.78,12.81,23300.0
2013-10-31 14:00:00,12.81,12.82,12.79,12.8,103300.0,12.81,12.82,12.79,12.8,103300.0
2013-10-31 14:10:00,12.81,12.85,12.8,12.83,79200.0,12.81,12.85,12.8,12.83,79200.0
2013-10-31 14:20:00,12.83,12.85,12.82,12.84,65500.0,12.83,12.85,12.82,12.84,65500.0
2013-10-31 14:30:00,12.84,12.86,12.83,12.85,98100.0,12.84,12.86,12.83,12.85,98100.0
2013-10-31 14:40:00,12.86,12.88,12.85,12.87,203700.0,12.86,12.88,12.85,12.87,203700.0
2013-10-31 14:50:00,12.86,12.89,12.86,12.88,81300.0,12.86,12.89,12.86,12.88,81300.0
2013-10-31 15:00:00,12.87,12.91,12.87,12.9,174500.0,12.87,12.91,12.87,12.9,174500.0
2013-10-31 15:10:00,12.91,12.95,12.89,12.94,153600.0,12.91,12.95,12.89,12.94,153600.0
2013-10-31 15:20:00,12.95,12.95,12.91,12.93,101900.0,12.95,12.95,12.91,12.93,101900.0
2013-10-31 15:30:00,12.92,12.96,12.91,12.95,194300.0,12.92,12.96,12.91,12.95,194300.0
2013-10-31 15:40:00,12.95,12.99,12.95,12.96,348900.0,12.95,12.99,12.95,12.96,348900.0
2013-10-31 15:50:00,12.97,12.99,12.96,12.97,557300.0,12.97,12.99,12.96,12.97,557300.0
2013-11-01 09:30:00,13.01,13.1,12.97,12.97,109100.0,13.01,13.1,12.97,12.97,109100.0
2013-11-01 09:40:00,12.97,13.0,12.94,12.95,58300.0,12.97,13.0,12.94,12.95,58300.0
2013-11-01 09:50:00,12.96,12.96,12.91,12.91,80300.0,12.96,12.96,12.91,12.91,80300.0
2013-11-01 10:00:00,12.92,12.96,12.91,12.93,70100.0,12.92,12.96,12.91,12.93,70100.0
2013-11-01 10:10:00,12.93,12.96,12.89,12.92,172600.0,12.93,12.96,12.89,12.92,172600.0
2013-11-01 10:20:00,12.92,12.97,12.91,12.95,53000.0,12.92,12.97,12.91,12.95,53000.0
2013-11-01 10:30:00,12.95,12.99,12.94,12.97,64900.0,12.95,12.99,12.94,12.97,64900.0
2013-11-01 10:40:00,12.98,13.0,12.96,13.0,64700.0,12.98,13.0,12.96,13.0,64700.0
2013-11-01 10:50:00,12.99,13.02,12.98,12.98,140700.0,12.99,13.02,12.98,12.98,140700.0
2013-11-01 11:00:00,12.98,12.98,12.88,12.89,83900.0,12.98,12.98,12.88,12.89,83900.0
2013-11-01 11:10:00,12.9,12.92,12.86,12.9,87000.0,12.9,12.92,12.86,12.9,87000.0
2013-11-01 11:20:00,12.9,12.93,12.88,12.91,131700.0,12.9,12.93,12.88,12.91,131700.0
2013-11-01 11:30:00,12.91,12.92,12.88,12.89,64500.0,12.91,12.92,12.88,12.89,64500.0
2013-11-01 11:40:00,12.88,12.91,12.87,12.91,133900.0,12.88,12.91,12.87,12.91,133900.0
2013-11-01 11:50:00,12.9,12.91,12.87,12.87,57700.0,12.9,12.91,12.87,12.87,57700.0
2013-11-01 12:00:00,12.86,12.91,12.86,12.89,80200.0,12.86,12.91,12.86,12.89,80200.0
2013-11-01 12:10:00,12.89,12.9,12.86,12.86,43200.0,12.89,12.9,12.86,12.86,43200.0
2013-11-01 12:20:00,12.86,12.88,12.86,12.88,75800.0,12.86,12.88,12.86,12.88,75800.0
2013-11-01 12:30:00,12.88,12.88,12.86,12.86,51300.0,12.88,12.88,12.86,12.86,51300.0
2013-11-01 12:40:00,12.86,12.88,12.83,12.87,51800.0,12.86,12.88,12.83,12.87,51800.0
2013-11-01 12:50:00,12.87,12.88,12.85,12.87,47200.0,12.87,12.88,12.85,12.87,47200.0
2013-11-01 13:00:00,12.87,12.9,12.85,12.87,81600.0,12.87,12.9,12.85,12.87,81600.0
2013-11-01 13:10:00,12.86,12.86,12.85,12.85,24500.0,12.86,12.86,12.85,12.85,24500.0
2013-11-01 13:20:00,12.85,12.9,12.85,12.89,65500.0,12.85,12.9,12.85,12.89,65500.0
2013-11-01 13:30:00,12.88,12.92,12.85,12.92,81700.0,12.88,12.92,12.85,12.92,81700.0
2013-11-01 13:40:00,12.91,12.94,12.91,12.94,149000.0,12.91,12.94,12.91,12.94,149000.0
2013-11-01 13:50:00,12.94,12.94,12.91,12.91,24200.0,12.94,12.94,12.91,12.91,24200.0
2013-11-01 14:00:00,12.91,12.94,12.91,12.91,65600.0,12.91,12.94,12.91,12.91,65600.0
2013-11-01 14:10:00,12.91,12.93,12.89,12.93,107800.0,12.91,12.93,12.89,12.93,107800.0
2013-11-01 14:20:00,12.93,12.94,12.91,12.93,90700.0,12.93,12.94,12.91,12.93,90700.0
2013-11-01 14:30:00,12.93,12.93,12.91,12.91,26300.0,12.93,12.93,12.91,12.91,26300.0
2013-11-01 14:40:00,12.91,12.95,12.91,12.93,82100.0,12.91,12.95,12.91,12.93,82100.0
2013-11-01 14:50:00,12.94,12.95,12.9,12.92,131100.0,12.94,12.95,12.9,12.92,131100.0
2013-11-01 15:00:00,12.91,12.92,12.89,12.91,129600.0,12.91,12.92,12.89,12.91,129600.0
2013-11-01 15:10:00,12.91,12.92,12.87,12.87,66300.0,12.91,12.92,12.87,12.87,66300.0
2013-11-01 15:20:00,12.87,12.88,12.87,12.87,65500.0,12.87,12.88,12.87,12.87,65500.0
2013-11-01 15:30:00,12.88,12.94,12.87,12.93,203300.0,12.88,12.94,12.87,12.93,203300.0
2013-11-01 15:40:00,12.92,12.98,12.92,12.98,294100.0,12.92,12.98,12.92,12.98,294100.0
2013-11-01 15:50:00,12.97,13.0,12.96,12.99,701500.0,12.97,13.0,12.96,12.99,701500.0
2013-11-04 09:30:00,13.19,13.19,12.99,13.03,109200.0,13.19,13.19,12.99,13.03,109200.0
2013-11-04 09:40:00,13.02,13.03,12.97,12.97,38500.0,13.02,13.03,12.97,12.97,38500.0
2013-11-04 09:50:00,12.97,12.97,12.93,12.97,66400.0,12.97,12.97,12.93,12.97,66400.0
2013-11-04 10:00:00,12.97,12.99,12.92,12.95,152400.0,12.97,12.99,12.92,12.95,152400.0
2013-11-04 10:10:00,12.95,12.97,12.94,12.95,49700.0,12.95,12.97,12.94,12.95,49700.0
2013-11-04 10:20:00,12.95,12.95,12.91,12.91,28600.0,12.95,12.95,12.91,12.91,28600.0
2013-11-04 10:30:00,12.91,12.93,12.91,12.93,84400.0,12.91,12.93,12.91,12.93,84400.0
2013-11-04 10:40:00,12.92,12.97,12.91,12.96,149200.0,12.92,12.97,12.91,12.96,149200.0
2013-11-04 10:50:00,12.96,12.97,12.94,12.94,94500.0,12.96,12.97,12.94,12.94,94500.0
2013-11-04 11:00:00,12.95,12.98,12.94,12.95,114600.0,12.95,12.98,12.94,12.95,114600.0
2013-11-04 11:10:00,12.95,12.96,12.93,12.96,93300.0,12.95,12.96,12.93,12.96,93300.0
2013-11-04 11:20:00,12.95,12.97,12.94,12.96,77000.0,12.95,12.97,12.94,12.96,77000.0
2013-11-04 11:30:00,12.96,12.98,12.95,12.96,99300.0,12.96,12.98,12.95,12.96,99300.0
2013-11-04 11:40:00,12.96,12.98,12.95,12.95,130900.0,12.96,12.98,12.95,12.95,130900.0
2013-11-04 11:50:00,12.96,12.98,12.95,12.98,74800.0,12.96,12.98,12.95,12.98,74800.0
2013-11-04 12:00:00,12.97,12.98,12.95,12.96,196100.0,12.97,12.98,12.95,12.96,196100.0
2013-11-04 12:10:00,12.96,12.98,12.95,12.96,116100.0,12.96,12.98,12.95,12.96,116100.0
2013-11-04 12:20:00,12.96,12.98,12.96,12.97,21600.0,12.96,12.98,12.96,12.97,21600.0
2013-11-04 12:30:00,12.97,12.98,12.95,12.98,85600.0,12.97,12.98,12.95,12.98,85600.0
2013-11-04 12:40:00,12.97,12.98,12.97,12.97,20600.0,12.97,12.98,12.97,12.97,20600.0
2013-11-04 12:50:00,12.97,12.98,12.97,12.98,58700.0,12.97,12.98,12.97,12.98,58700.0
2013-11-04 13:00:00,12.97,12.98,12.94,12.96,130800.0,12.97,12.98,12.94,12.96,130800.0
2013-11-04 13:10:00,12.96,12.99,12.96,12.99,61800.0,12.96,12.99,12.96,12.99,61800.0
2013-11-04 13:20:00,12.99,12.99,12.97,12.97,21900.0,12.99,12.99,12.97,12.97,21900.0
2013-11-04 13:30:00,12.98,13.0,12.98,12.98,82000.0,12.98,13.0,12.98,12.98,82000.0
2013-11-04 13:40:00,12.99,13.0,12.98,12.99,57700.0,12.99,13.0,12.98,12.99,57700.0
2013-11-04 13:50:00,13.0,13.01,12.99,13.0,74300.0,13.0,13.01,12.99,13.0,74300.0
2013-11-04 14:00:00,13.0,13.01,13.0,13.01,34900.0,13.0,13.01,13.0,13.01,34900.0
2013-11-04 14:10:00,13.01,13.02,13.0,13.01,69200.0,13.01,13.02,13.0,13.01,69200.0
2013-11-04 14:20:00,13.0,13.01,13.0,13.01,43600.0,13.0,13.01,13.0,13.01,43600.0
2013-11-04 14:30:00,13.01,13.02,13.0,13.02,63200.0,13.01,13.02,13.0,13.02,63200.0
2013-11-04 14:40:00,13.02,13.03,13.0,13.01,196800.0,13.02,13.03,13.0,13.01,196800.0
2013-11-04 14:50:00,13.01,13.02,12.99,12.99,84800.0,13.01,13.02,12.99,12.99,84800.0
2013-11-04 15:00:00,12.99,13.01,12.99,13.01,57600.0,12.99,13.01,12.99,13.01,57600.0
2013-11-04 15:10:00,13.01,13.01,13.0,13.01,36000.0,13.01,13.01,13.0,13.01,36000.0
2013-11-04 15:20:00,13.0,13.01,13.0,13.01,20900.0,13.0,13.01,13.0,13.01,20900.0
2013-11-04 15:30:00,13.01,13.05,13.0,13.05,171400.0,13.01,13.05,13.0,13.05,171400.0
2013-11-04 15:40:00,13.04,13.05,13.02,13.04,148300.0,13.04,13.05,13.02,13.04,148300.0
2013-11-04 15:50:00,13.04,13.07,13.03,13.07,238600.0,13.04,13.07,13.03,13.07,238600.0
2013-11-05 09:30:00,12.95,13.12,12.95,13.11,113000.0,12.95,13.12,12.95,13.11,113000.0
2013-11-05 09:40:00,13.11,13.17,13.07,13.07,125200.0,13.11,13.17,13.07,13.07,125200.0
2013-11-05 09:50:00,13.06,13.06,12.97,12.99,103900.0,13.06,13.06,12.97,12.99,103900.0
2013-11-05 10:00:00,12.99,13.02,12.98,13.01,55100.0,12.99,13.02,12.98,13.01,55100.0
2013-11-05 10:10:00,13.01,13.01,12.95,12.95,31100.0,13.01,13.01,12.95,12.95,31100.0
2013-11-05 10:20:00,12.95,12.99,12.95,12.99,42200.0,12.95,12.99,12.95,12.99,42200.0
2013-11-05 10:30:00,12.99,13.01,12.97,13.01,95000.0,12.99,13.01,12.97,13.01,95000.0
2013-11-05 10:40:00,13.01,13.03,13.01,13.02,28900.0,13.01,13.03,13.01,13.02,28900.0
2013-11-05 10:50:00,13.02,13.03,12.99,12.99,46200.0,13.02,13.03,12.99,12.99,46200.0
2013-11-05 11:00:00,12.99,13.01,12.96,12.96,72500.0,12.99,13.01,12.96,12.96,72500.0
2013-11-05 11:10:00,12.96,12.98,12.93,12.95,104800.0,12.96,12.98,12.93,12.95,104800.0
2013-11-05 11:20:00,12.96,12.98,12.95,12.95,70200.0,12.96,12.98,12.95,12.95,70200.0
2013-11-05 11:30:00,12.95,12.96,12.95,12.96,8300.0,12.95,12.96,12.95,12.96,8300.0
2013-11-05 11:40:00,12.95,12.96,12.93,12.96,67400.0,12.95,12.96,12.93,12.96,67400.0
2013-11-05 11:50:00,12.96,12.99,12.95,12.96,40900.0,12.96,12.99,12.95,12.96,40900.0
2013-11-05 12:00:00,12.96,12.97,12.95,12.96,122900.0,12.96,12.97,12.95,12.96,122900.0
2013-11-05 12:10:00,12.96,12.98,12.96,12.98,32800.0,12.96,12.98,12.96,12.98,32800.0
2013-11-05 12:20:00,12.98,13.01,12.98,13.01,27000.0,12.98,13.01,12.98,13.01,27000.0
2013-11-05 12:30:00,13.01,13.01,13.0,13.01,32300.0,13.01,13.01,13.0,13.01,32300.0
2013-11-05 12:40:00,13.01,13.03,13.0,13.02,47700.0,13.01,13.03,13.0,13.02,47700.0
2013-11-05 12:50:00,13.02,13.02,12.99,13.0,25000.0,13.02,13.02,12.99,13.0,25000.0
2013-11-05 13:00:00,13.0,13.02,13.0,13.0,38200.0,13.0,13.02,13.0,13.0,38200.0
2013-11-05 13:10:00,13.01,13.03,13.0,13.03,32300.0,13.01,13.03,13.0,13.03,32300.0
2013-11-05 13:20:00,13.03,13.1,13.03,13.1,165000.0,13.03,13.1,13.03,13.1,165000.0
2013-11-05 13:30:00,13.1,13.1,13.07,13.08,66400.0,13.1,13.1,13.07,13.08,66400.0
2013-11-05 13:40:00,13.07,13.1,13.07,13.09,72700.0,13.07,13.1,13.07,13.09,72700.0
2013-11-05 13:50:00,13.09,13.09,13.05,13.07,81000.0,13.09,13.09,13.05,13.07,81000.0
2013-11-05 14:00:00,13.06,13.11,13.06,13.11,97500.0,13.06,13.11,13.06,13.11,97500.0
2013-11-05 14:10:00,13.11,13.16,13.11,13.15,106900.0,13.11,13.16,13.11,13.15,106900.0
2013-11-05 14:20:00,13.15,13.2,13.15,13.19,139500.0,13.15,13.2,13.15,13.19,139500.0
2013-11-05 14:30:00,13.19,13.2,13.16,13.19,158500.0,13.19,13.2,13.16,13.19,158500.0
2013-11-05 14:40:00,13.19,13.2,13.19,13.2,138200.0,13.19,13.2,13.19,13.2,138200.0
2013-11-05 14:50:00,13.2,13.21,13.16,13.16,53600.0,13.2,13.21,13.16,13.16,53600.0
2013-11-05 15:00:00,13.16,13.17,13.12,13.13,133300.0,13.16,13.17,13.12,13.13,133300.0
2013-11-05 15:10:00,13.13,13.14,13.1,13.11,45600.0,13.13,13.14,13.1,13.11,45600.0
2013-11-05 15:20:00,13.1,13.15,13.1,13.13,163500.0,13.1,13.15,13.1,13.13,163500.0
2013-11-05 15:30:00,13.13,13.14,13.1,13.11,77400.0,13.13,13.14,13.1,13.11,77400.0
2013-11-05 15:40:00,13.12,13.12,13.06,13.08,183500.0,13.12,13.12,13.06,13.08,183500.0
2013-11-05 15:50:00,13.08,13.09,13.07,13.07,208800.0,13.08,13.09,13.07,13.07,208800.0
2013-11-06 09:30:00,13.15,13.23,13.15,13.2,103200.0,13.15,13.23,13.15,13.2,103200.0
2013-11-06 09:40:00,13.2,13.25,13.2,13.25,48600.0,13.2,13.25,13.2,13.25,48600.0
2013-11-06 09:50:00,13.25,13.25,13.21,13.21,27800.0,13.25,13.25,13.21,13.21,27800.0
2013-11-06 10:00:00,13.21,13.23,13.19,13.23,58900.0,13.21,13.23,13.19,13.23,58900.0
2013-11-06 10:10:00,13.22,13.23,13.18,13.19,44500.0,13.22,13.23,13.18,13.19,44500.0
2013-11-06 10:20:00,13.19,13.2,13.16,13.16,221700.0,13.19,13.2,13.16,13.16,221700.0
2013-11-06 10:30:00,13.16,13.21,13.15,13.2,316000.0,13.16,13.21,13.15,13.2,316000.0
2013-11-06 10:40:00,13.19,13.25,13.19,13.24,109800.0,13.19,13.25,13.19,13.24,109800.0
2013-11-06 10:50:00,13.24,13.25,13.18,13.2,52100.0,13.24,13.25,13.18,13.2,52100.0
2013-11-06 11:00:00,13.2,13.21,13.17,13.19,46100.0,13.2,13.21,13.17,13.19,46100.0
2013-11-06 11:10:00,13.18,13.19,13.17,13.17,68700.0,13.18,13.19,13.17,13.17,68700.0
2013-11-06 11:20:00,13.17,13.19,13.17,13.17,43600.0,13.17,13.19,13.17,13.17,43600.0
2013-11-06 11:30:00,13.17,13.19,13.15,13.17,164300.0,13.17,13.19,13.15,13.17,164300.0
2013-11-06 11:40:00,13.17,13.19,13.16,13.19,101800.0,13.17,13.19,13.16,13.19,101800.0
2013-11-06 11:50:00,13.19,13.22,13.18,13.19,50300.0,13.19,13.22,13.18,13.19,50300.0
2013-11-06 12:00:00,13.19,13.19,13.16,13.17,56200.0,13.19,13.19,13.16,13.17,56200.0
2013-11-06 12:10:00,13.17,13.19,13.17,13.18,124200.0,13.17,13.19,13.17,13.18,124200.0
2013-11-06 12:20:00,13.18,13.19,13.17,13.17,23600.0,13.18,13.19,13.17,13.17,23600.0
2013-11-06 12:30:00,13.17,13.21,13.17,13.2,76400.0,13.17,13.21,13.17,13.2,76400.0
2013-11-06 12:40:00,13.2,13.2,13.17,13.19,38100.0,13.2,13.2,13.17,13.19,38100.0
2013-11-06 12:50:00,13.19,13.19,13.17,13.18,41400.0,13.19,13.19,13.17,13.18,41400.0
2013-11-06 13:00:00,13.17,13.2,13.16,13.2,100600.0,13.17,13.2,13.16,13.2,100600.0
2013-11-06 13:10:00,13.2,13.2,13.17,13.17,45600.0,13.2,13.2,13.17,13.17,45600.0
2013-11-06 13:20:00,13.17,13.19,13.17,13.18,79900.0,13.17,13.19,13.17,13.18,79900.0
2013-11-06 13:30:00,13.18,13.2,13.17,13.17,177900.0,13.18,13.2,13.17,13.17,177900.0
2013-11-06 13:40:00,13.17,13.28,13.17,13.24,316400.0,13.17,13.28,13.17,13.24,316400.0
2013-11-06 13:50:00,13.23,13.24,13.17,13.17,33400.0,13.23,13.24,13.17,13.17,33400.0
2013-11-06 14:00:00,13.17,13.21,13.17,13.19,130700.0,13.17,13.21,13.17,13.19,130700.0
2013-11-06 14:10:00,13.19,13.19,13.18,13.18,14500.0,13.19,13.19,13.18,13.18,14500.0
2013-11-06 14:20:00,13.18,13.19,13.17,13.17,75700.0,13.18,13.19,13.17,13.17,75700.0
2013-11-06 14:30:00,13.17,13.17,13.16,13.17,515400.0,13.17,13.17,13.16,13.17,515400.0
2013-11-06 14:40:00,13.17,13.21,13.16,13.17,127600.0,13.17,13.21,13.16,13.17,127600.0
2013-11-06 14:50:00,13.18,13.21,13.18,13.2,50800.0,13.18,13.21,13.18,13.2,50800.0
2013-11-06 15:00:00,13.2,13.21,13.2,13.2,540000.0,13.2,13.21,13.2,13.2,540000.0
2013-11-06 15:10:00,13.2,13.21,13.18,13.19,400700.0,13.2,13.21,13.18,13.19,400700.0
2013-11-06 15:20:00,13.19,13.21,13.17,13.19,140600.0,13.19,13.21,13.17,13.19,140600.0
2013-11-06 15:30:00,13.2,13.2,13.17,13.19,75700.0,13.2,13.2,13.17,13.19,75700.0
2013-11-06 15:40:00,13.19,13.2,13.18,13.18,139400.0,13.19,13.2,13.18,13.18,139400.0
2013-11-06 15:50:00,13.19,13.21,13.18,13.2,249600.0,13.19,13.21,13.18,13.2,249600.0
2013-11-07 09:30:00,13.2,13.24,13.18,13.21,48700.0,13.2,13.24,13.18,13.21,48700.0
2013-11-07 09:40:00,13.21,13.28,13.21,13.25,42500.0,13.21,13.28,13.21,13.25,42500.0
2013-11-07 09:50:00,13.24,13.25,13.2,13.23,64100.0,13.24,13.25,13.2,13.23,64100.0
2013-11-07 10:00:00,13.22,13.24,13.19,13.19,68100.0,13.22,13.24,13.19,13.19,68100.0
2013-11-07 10:10:00,13.19,13.19,13.15,13.17,166200.0,13.19,13.19,13.15,13.17,166200.0
2013-11-07 10:20:00,13.17,13.23,13.16,13.22,67000.0,13.17,13.23,13.16,13.22,67000.0
2013-11-07 10:30:00,13.21,13.21,13.15,13.16,219900.0,13.21,13.21,13.15,13.16,219900.0
2013-11-07 10:40:00,13.17,13.2,13.16,13.18,159700.0,13.17,13.2,13.16,13.18,159700.0
2013-11-07 10:50:00,13.19,13.2,13.17,13.17,61700.0,13.19,13.2,13.17,13.17,61700.0
2013-11-07 11:00:00,13.17,13.19,13.14,13.14,220100.0,13.17,13.19,13.14,13.14,220100.0
2013-11-07 11:10:00,13.14,13.16,13.08,13.09,100500.0,13.14,13.16,13.08,13.09,100500.0
2013-11-07 11:20:00,13.09,13.12,13.07,13.09,157000.0,13.09,13.12,13.07,13.09,157000.0
2013-11-07 11:30:00,13.09,13.11,13.07,13.08,39400.0,13.09,13.11,13.07,13.08,39400.0
2013-11-07 11:40:00,13.08,13.09,13.06,13.09,22000.0,13.08,13.09,13.06,13.09,22000.0
2013-11-07 11:50:00,13.09,13.1,13.07,13.08,48800.0,13.09,13.1,13.07,13.08,48800.0
2013-11-07 12:00:00,13.09,13.14,13.07,13.11,67700.0,13.09,13.14,13.07,13.11,67700.0
2013-11-07 12:10:00,13.11,13.15,13.11,13.12,41600.0,13.11,13.15,13.11,13.12,41600.0
2013-11-07 12:20:00,13.12,13.15,13.12,13.14,41700.0,13.12,13.15,13.12,13.14,41700.0
2013-11-07 12:30:00,13.15,13.16,13.13,13.15,25200.0,13.15,13.16,13.13,13.15,25200.0
2013-11-07 12:40:00,13.15,13.17,13.14,13.15,46200.0,13.15,13.17,13.14,13.15,46200.0
2013-11-07 12:50:00,13.15,13.15,13.1,13.13,115900.0,13.15,13.15,13.1,13.13,115900.0
2013-11-07 13:00:00,13.12,13.14,13.11,13.12,26700.0,13.12,13.14,13.11,13.12,26700.0
2013-11-07 13:10:00,13.11,13.12,13.1,13.12,47200.0,13.11,13.12,13.1,13.12,47200.0
2013-11-07 13:20:00,13.11,13.14,13.1,13.11,80300.0,13.11,13.14,13.1,13.11,80300.0
2013-11-07 13:30:00,13.11,13.13,13.09,13.11,201700.0,13.11,13.13,13.09,13.11,201700.0
2013-11-07 13:40:00,13.11,13.11,13.06,13.06,111700.0,13.11,13.11,13.06,13.06,111700.0
2013-11-07 13:50:00,13.06,13.08,13.05,13.07,101300.0,13.06,13.08,13.05,13.07,101300.0
2013-11-07 14:00:00,13.07,13.07,13.01,13.01,216300.0,13.07,13.07,13.01,13.01,216300.0
2013-11-07 14:10:00,13.02,13.03,13.0,13.01,312100.0,13.02,13.03,13.0,13.01,312100.0
2013-11-07 14:20:00,13.01,13.04,13.0,13.02,78400.0,13.01,13.04,13.0,13.02,78400.0
2013-11-07 14:30:00,13.02,13.06,13.0,13.05,210300.0,13.02,13.06,13.0,13.05,210300.0
2013-11-07 14:40:00,13.05,13.06,13.04,13.04,108000.0,13.05,13.06,13.04,13.04,108000.0
2013-11-07 14:50:00,13.05,13.05,12.99,13.02,71900.0,13.05,13.05,12.99,13.02,71900.0
2013-11-07 15:00:00,13.02,13.06,13.01,13.03,77500.0,13.02,13.06,13.01,13.03,77500.0
2013-11-07 15:10:00,13.02,13.04,13.02,13.03,31900.0,13.02,13.04,13.02,13.03,31900.0
2013-11-07 15:20:00,13.03,13.04,13.01,13.01,68500.0,13.03,13.04,13.01,13.01,68500.0
2013-11-07 15:30:00,13.01,13.03,13.0,13.03,105400.0,13.01,13.03,13.0,13.03,105400.0
2013-11-07 15:40:00,13.03,13.03,12.99,13.01,174900.0,13.03,13.03,12.99,13.01,174900.0
2013-11-07 15:50:00,13.01,13.01,12.97,12.99,419400.0,13.01,13.01,12.97,12.99,419400.0
2013-11-08 09:30:00,13.0,13.08,12.97,12.98,31900.0,13.0,13.08,12.97,12.98,31900.0
2013-11-08 09:40:00,12.97,13.03,12.95,12.99,49300.0,12.97,13.03,12.95,12.99,49300.0
2013-11-08 09:50:00,12.99,12.99,12.91,12.93,55500.0,12.99,12.99,12.91,12.93,55500.0
2013-11-08 10:00:00,12.93,12.96,12.93,12.96,38100.0,12.93,12.96,12.93,12.96,38100.0
2013-11-08 10:10:00,12.95,12.97,12.94,12.95,47300.0,12.95,12.97,12.94,12.95,47300.0
2013-11-08 10:20:00,12.96,12.98,12.93,12.97,42000.0,12.96,12.98,12.93,12.97,42000.0
2013-11-08 10:30:00,12.97,13.0,12.96,12.98,58900.0,12.97,13.0,12.96,12.98,58900.0
2013-11-08 10:40:00,12.97,12.98,12.95,12.97,33000.0,12.97,12.98,12.95,12.97,33000.0
2013-11-08 10:50:00,12.98,12.98,12.93,12.95,82800.0,12.98,12.98,12.93,12.95,82800.0
2013-11-08 11:00:00,12.95,12.97,12.94,12.94,63400.0,12.95,12.97,12.94,12.94,63400.0
2013-11-08 11:10:00,12.95,13.0,12.95,13.0,54900.0,12.95,13.0,12.95,13.0,54900.0
2013-11-08 11:20:00,13.0,13.0,12.95,12.95,71300.0,13.0,13.0,12.95,12.95,71300.0
2013-11-08 11:30:00,12.96,13.02,12.93,13.0,145700.0,12.96,13.02,12.93,13.0,145700.0
2013-11-08 11:40:00,13.0,13.03,13.0,13.01,134700.0,13.0,13.03,13.0,13.01,134700.0
2013-11-08 11:50:00,13.01,13.05,13.0,13.04,88600.0,13.01,13.05,13.0,13.04,88600.0
2013-11-08 12:00:00,13.04,13.06,13.03,13.04,43700.0,13.04,13.06,13.03,13.04,43700.0
2013-11-08 12:10:00,13.04,13.04,13.01,13.02,93300.0,13.04,13.04,13.01,13.02,93300.0
2013-11-08 12:20:00,13.02,13.02,13.01,13.02,56700.0,13.02,13.02,13.01,13.02,56700.0
2013-11-08 12:30:00,13.02,13.02,12.99,13.0,273000.0,13.02,13.02,12.99,13.0,273000.0
2013-11-08 12:40:00,13.0,13.01,12.99,12.99,89700.0,13.0,13.01,12.99,12.99,89700.0
2013-11-08 12:50:00,12.99,13.02,12.98,13.02,8500.0,12.99,13.02,12.98,13.02,8500.0
2013-11-08 13:00:00,13.02,13.02,12.98,12.98,105700.0,13.02,13.02,12.98,12.98,105700.0
2013-11-08 13:10:00,12.97,13.0,12.95,12.95,155800.0,12.97,13.0,12.95,12.95,155800.0
2013-11-08 13:20:00,12.96,13.0,12.95,12.99,77100.0,12.96,13.0,12.95,12.99,77100.0
2013-11-08 13:30:00,12.99,13.01,12.98,12.99,86800.0,12.99,13.01,12.98,12.99,86800.0
2013-11-08 13:40:00,12.99,12.99,12.96,12.98,85600.0,12.99,12.99,12.96,12.98,85600.0
2013-11-08 13:50:00,12.97,12.97,12.94,12.95,90000.0,12.97,12.97,12.94,12.95,90000.0
2013-11-08 14:00:00,12.94,12.95,12.93,12.95,123800.0,12.94,12.95,12.93,12.95,123800.0
2013-11-08 14:10:00,12.95,12.96,12.94,12.96,170100.0,12.95,12.96,12.94,12.96,170100.0
2013-11-08 14:20:00,12.96,12.96,12.93,12.94,134800.0,12.96,12.96,12.93,12.94,134800.0
2013-11-08 14:30:00,12.95,12.95,12.93,12.95,61700.0,12.95,12.95,12.93,12.95,61700.0
2013-11-08 14:40:00,12.95,12.95,12.93,12.95,142700.0,12.95,12.95,12.93,12.95,142700.0
2013-11-08 14:50:00,12.95,12.95,12.94,12.95,21700.0,12.95,12.95,12.94,12.95,21700.0
2013-11-08 15:00:00,12.95,12.95,12.91,12.92,161600.0,12.95,12.95,12.91,12.92,161600.0
2013-11-08 15:10:00,12.93,12.94,12.92,12.94,51800.0,12.93,12.94,12.92,12.94,51800.0
2013-11-08 15:20:00,12.94,12.94,12.92,12.93,57800.0,12.94,12.94,12.92,12.93,57800.0
2013-11-08 15:30:00,12.93,12.95,12.91,12.93,130300.0,12.93,12.95,12.91,12.93,130300.0
2013-11-08 15:40:00,12.92,12.95,12.91,12.91,228100.0,12.92,12.95,12.91,12.91,228100.0
2013-11-08 15:50:00,12.92,12.92,12.87,12.9,581700.0,12.92,12.92,12.87,12.9,581700.0
2013-11-11 09:30:00,12.98,13.1,12.9,12.91,61700.0,12.98,13.1,12.9,12.91,61700.0
2013-11-11 09:40:00,12.91,12.92,12.86,12.91,40600.0,12.91,12.92,12.86,12.91,40600.0
2013-11-11 09:50:00,12.91,12.96,12.91,12.95,55000.0,12.91,12.96,12.91,12.95,55000.0
2013-11-11 10:00:00,12.95,13.0,12.95,12.99,109100.0,12.95,13.0,12.95,12.99,109100.0
2013-11-11 10:10:00,12.99,13.0,12.94,12.95,73300.0,12.99,13.0,12.94,12.95,73300.0
2013-11-11 10:20:00,12.95,12.96,12.9,12.91,81200.0,12.95,12.96,12.9,12.91,81200.0
2013-11-11 10:30:00,12.91,12.93,12.88,12.9,41300.0,12.91,12.93,12.88,12.9,41300.0
2013-11-11 10:40:00,12.9,12.95,12.9,12.95,63100.0,12.9,12.95,12.9,12.95,63100.0
2013-11-11 10:50:00,12.94,12.95,12.91,12.95,48600.0,12.94,12.95,12.91,12.95,48600.0
2013-11-11 11:00:00,12.94,12.95,12.91,12.93,52200.0,12.94,12.95,12.91,12.93,52200.0
2013-11-11 11:10:00,12.94,12.97,12.94,12.96,12900.0,12.94,12.97,12.94,12.96,12900.0
2013-11-11 11:20:00,12.96,12.99,12.95,12.97,96000.0,12.96,12.99,12.95,12.97,96000.0
2013-11-11 11:30:00,12.97,12.98,12.93,12.95,92600.0,12.97,12.98,12.93,12.95,92600.0
2013-11-11 11:40:00,12.94,12.97,12.94,12.96,107500.0,12.94,12.97,12.94,12.96,107500.0
2013-11-11 11:50:00,12.95,12.96,12.92,12.95,178500.0,12.95,12.96,12.92,12.95,178500.0
2013-11-11 12:00:00,12.94,12.96,12.93,12.95,63600.0,12.94,12.96,12.93,12.95,63600.0
2013-11-11 12:10:00,12.94,12.95,12.94,12.95,14500.0,12.94,12.95,12.94,12.95,14500.0
2013-11-11 12:20:00,12.95,12.97,12.94,12.97,72800.0,12.95,12.97,12.94,12.97,72800.0
2013-11-11 12:30:00,12.96,12.98,12.95,12.98,24100.0,12.96,12.98,12.95,12.98,24100.0
2013-11-11 12:40:00,12.98,12.98,12.95,12.97,26400.0,12.98,12.98,12.95,12.97,26400.0
2013-11-11 12:50:00,12.96,12.99,12.96,12.99,8600.0,12.96,12.99,12.96,12.99,8600.0
2013-11-11 13:00:00,12.99,13.0,12.99,13.0,9500.0,12.99,13.0,12.99,13.0,9500.0
2013-11-11 13:10:00,13.0,13.0,12.98,12.99,14800.0,13.0,13.0,12.98,12.99,14800.0
2013-11-11 13:20:00,12.99,13.0,12.97,12.99,37300.0,12.99,13.0,12.97,12.99,37300.0
2013-11-11 13:30:00,12.98,12.99,12.98,12.99,2000.0,12.98,12.99,12.98,12.99,2000.0
2013-11-11 13:40:00,12.98,12.99,12.96,12.98,48700.0,12.98,12.99,12.96,12.98,48700.0
2013-11-11 13:50:00,12.98,12.98,12.95,12.96,44700.0,12.98,12.98,12.95,12.96,44700.0
2013-11-11 14:00:00,12.96,12.97,12.95,12.97,14500.0,12.96,12.97,12.95,12.97,14500.0
2013-11-11 14:10:00,12.96,12.98,12.95,12.98,25200.0,12.96,12.98,12.95,12.98,25200.0
2013-11-11 14:20:00,12.98,12.98,12.96,12.97,16300.0,12.98,12.98,12.96,12.97,16300.0
2013-11-11 14:30:00,12.96,12.99,12.96,12.99,15400.0,12.96,12.99,12.96,12.99,15400.0
2013-11-11 14:40:00,12.99,13.0,12.99,13.0,7700.0,12.99,13.0,12.99,13.0,7700.0
2013-11-11 14:50:00,13.0,13.01,12.98,13.0,238700.0,13.0,13.01,12.98,13.0,238700.0
2013-11-11 15:00:00,13.0,13.01,12.98,13.01,54100.0,13.0,13.01,12.98,13.01,54100.0
2013-11-11 15:10:00,13.01,13.01,12.99,13.0,38800.0,13.01,13.01,12.99,13.0,38800.0
2013-11-11 15:20:00,13.0,13.0,12.98,12.99,23800.0,13.0,13.0,12.98,12.99,23800.0
2013-11-11 15:30:00,12.99,13.05,12.99,13.05,95900.0,12.99,13.05,12.99,13.05,95900.0
2013-11-11 15:40:00,13.04,13.05,13.02,13.02,54600.0,13.04,13.05,13.02,13.02,54600.0
2013-11-11 15:50:00,13.03,13.04,12.99,13.0,196200.0,13.03,13.04,12.99,13.0,196200.0
2013-11-12 09:30:00,12.99,13.02,12.92,12.97,37000.0,12.99,13.02,12.92,12.97,37000.0
2013-11-12 09:40:00,12.99,13.01,12.97,13.0,16400.0,12.99,13.01,12.97,13.0,16400.0
2013-11-12 09:50:00,13.0,13.04,13.0,13.03,94500.0,13.0,13.04,13.0,13.03,94500.0
2013-11-12 10:00:00,13.03,13.03,12.99,13.03,26900.0,13.03,13.03,12.99,13.03,26900.0
2013-11-12 10:10:00,13.03,13.04,12.99,13.03,52400.0,13.03,13.04,12.99,13.03,52400.0
2013-11-12 10:20:00,13.04,13.06,13.0,13.0,47400.0,13.04,13.06,13.0,13.0,47400.0
2013-11-12 10:30:00,13.01,13.01,12.95,12.95,30200.0,13.01,13.01,12.95,12.95,30200.0
2013-11-12 10:40:00,12.95,12.95,12.91,12.92,55800.0,12.95,12.95,12.91,12.92,55800.0
2013-11-12 10:50:00,12.93,12.96,12.93,12.93,47700.0,12.93,12.96,12.93,12.93,47700.0
2013-11-12 11:00:00,12.94,12.95,12.93,12.94,57300.0,12.94,12.95,12.93,12.94,57300.0
2013-11-12 11:10:00,12.94,12.96,12.93,12.94,62900.0,12.94,12.96,12.93,12.94,62900.0
2013-11-12 11:20:00,12.93,12.94,12.9,12.94,76000.0,12.93,12.94,12.9,12.94,76000.0
2013-11-12 11:30:00,12.94,12.96,12.88,12.88,132400.0,12.94,12.96,12.88,12.88,132400.0
2013-11-12 11:40:00,12.88,12.89,12.86,12.88,62900.0,12.88,12.89,12.86,12.88,62900.0
2013-11-12 11:50:00,12.88,12.88,12.86,12.88,22900.0,12.88,12.88,12.86,12.88,22900.0
2013-11-12 12:00:00,12.88,12.88,12.81,12.84,76900.0,12.88,12.88,12.81,12.84,76900.0
2013-11-12 12:10:00,12.83,12.84,12.82,12.83,33700.0,12.83,12.84,12.82,12.83,33700.0
2013-11-12 12:20:00,12.82,12.83,12.8,12.81,42600.0,12.82,12.83,12.8,12.81,42600.0
2013-11-12 12:30:00,12.81,12.82,12.8,12.82,41300.0,12.81,12.82,12.8,12.82,41300.0
2013-11-12 12:40:00,12.82,12.85,12.82,12.85,31200.0,12.82,12.85,12.82,12.85,31200.0
2013-11-12 12:50:00,12.85,12.85,12.81,12.81,46800.0,12.85,12.85,12.81,12.81,46800.0
2013-11-12 13:00:00,12.81,12.81,12.79,12.79,79000.0,12.81,12.81,12.79,12.79,79000.0
2013-11-12 13:10:00,12.8,12.81,12.79,12.8,68200.0,12.8,12.81,12.79,12.8,68200.0
2013-11-12 13:20:00,12.81,12.81,12.77,12.77,111000.0,12.81,12.81,12.77,12.77,111000.0
2013-11-12 13:30:00,12.78,12.81,12.77,12.81,136100.0,12.78,12.81,12.77,12.81,136100.0
2013-11-12 13:40:00,12.81,12.83,12.8,12.83,38300.0,12.81,12.83,12.8,12.83,38300.0
2013-11-12 13:50:00,12.83,12.83,12.8,12.82,39100.0,12.83,12.83,12.8,12.82,39100.0
2013-11-12 14:00:00,12.82,12.84,12.82,12.84,23100.0,12.82,12.84,12.82,12.84,23100.0
2013-11-12 14:10:00,12.84,12.88,12.84,12.88,164300.0,12.84,12.88,12.84,12.88,164300.0
2013-11-12 14:20:00,12.87,12.88,12.8,12.81,104100.0,12.87,12.88,12.8,12.81,104100.0
2013-11-12 14:30:00,12.81,12.86,12.8,12.83,89900.0,12.81,12.86,12.8,12.83,89900.0
2013-11-12 14:40:00,12.84,12.84,12.82,12.82,75200.0,12.84,12.84,12.82,12.82,75200.0
2013-11-12 14:50:00,12.83,12.86,12.83,12.86,38300.0,12.83,12.86,12.83,12.86,38300.0
2013-11-12 15:00:00,12.85,12.86,12.78,12.78,232700.0,12.85,12.86,12.78,12.78,232700.0
2013-11-12 15:10:00,12.78,12.81,12.78,12.81,72000.0,12.78,12.81,12.78,12.81,72000.0
2013-11-12 15:20:00,12.81,12.81,12.76,12.76,77200.0,12.81,12.81,12.76,12.76,77200.0
2013-11-12 15:30:00,12.76,12.79,12.76,12.77,93500.0,12.76,12.79,12.76,12.77,93500.0
2013-11-12 15:40:00,12.77,12.78,12.75,12.75,104200.0,12.77,12.78,12.75,12.75,104200.0
2013-11-12 15:50:00,12.75,12.78,12.75,12.78,282300.0,12.75,12.78,12.75,12.78,282300.0
2013-11-13 09:30:00,13.16,13.16,12.63,12.63,88700.0,13.16,13.16,12.63,12.63,88700.0
2013-11-13 09:40:00,12.63,12.68,12.6,12.67,86400.0,12.63,12.68,12.6,12.67,86400.0
2013-11-13 09:50:00,12.67,12.7,12.63,12.68,95600.0,12.67,12.7,12.63,12.68,95600.0
2013-11-13 10:00:00,12.69,12.71,12.64,12.66,130200.0,12.69,12.71,12.64,12.66,130200.0
2013-11-13 10:10:00,12.67,12.68,12.62,12.63,117500.0,12.67,12.68,12.62,12.63,117500.0
2013-11-13 10:20:00,12.64,12.65,12.61,12.65,149500.0,12.64,12.65,12.61,12.65,149500.0
2013-11-13 10:30:00,12.64,12.74,12.64,12.74,153000.0,12.64,12.74,12.64,12.74,153000.0
2013-11-13 10:40:00,12.73,12.76,12.72,12.76,86900.0,12.73,12.76,12.72,12.76,86900.0
2013-11-13 10:50:00,12.76,12.78,12.75,12.75,50700.0,12.76,12.78,12.75,12.75,50700.0
2013-11-13 11:00:00,12.76,12.76,12.74,12.75,176200.0,12.76,12.76,12.74,12.75,176200.0
2013-11-13 11:10:00,12.75,12.79,12.75,12.78,73800.0,12.75,12.79,12.75,12.78,73800.0
2013-11-13 11:20:00,12.78,12.8,12.77,12.77,22200.0,12.78,12.8,12.77,12.77,22200.0
2013-11-13 11:30:00,12.77,12.79,12.75,12.75,43100.0,12.77,12.79,12.75,12.75,43100.0
2013-11-13 11:40:00,12.75,12.77,12.75,12.76,43500.0,12.75,12.77,12.75,12.76,43500.0
2013-11-13 11:50:00,12.77,12.79,12.77,12.78,32800.0,12.77,12.79,12.77,12.78,32800.0
2013-11-13 12:00:00,12.78,12.79,12.75,12.76,42600.0,12.78,12.79,12.75,12.76,42600.0
2013-11-13 12:10:00,12.76,12.77,12.75,12.77,52300.0,12.76,12.77,12.75,12.77,52300.0
2013-11-13 12:20:00,12.77,12.79,12.76,12.79,33400.0,12.77,12.79,12.76,12.79,33400.0
2013-11-13 12:30:00,12.79,12.79,12.78,12.79,15500.0,12.79,12.79,12.78,12.79,15500.0
2013-11-13 12:40:00,12.79,12.79,12.76,12.77,48900.0,12.79,12.79,12.76,12.77,48900.0
2013-11-13 12:50:00,12.77,12.82,12.77,12.81,38300.0,12.77,12.82,12.77,12.81,38300.0
2013-11-13 13:00:00,12.8,12.81,12.78,12.78,47200.0,12.8,12.81,12.78,12.78,47200.0
2013-11-13 13:10:00,12.79,12.8,12.78,12.79,45100.0,12.79,12.8,12.78,12.79,45100.0
2013-11-13 13:20:00,12.79,12.79,12.77,12.78,41200.0,12.79,12.79,12.77,12.78,41200.0
2013-11-13 13:30:00,12.78,12.79,12.77,12.78,80200.0,12.78,12.79,12.77,12.78,80200.0
2013-11-13 13:40:00,12.78,12.78,12.77,12.78,20100.0,12.78,12.78,12.77,12.78,20100.0
2013-11-13 13:50:00,12.78,12.78,12.76,12.77,37300.0,12.78,12.78,12.76,12.77,37300.0
2013-11-13 14:00:00,12.77,12.79,12.75,12.79,137900.0,12.77,12.79,12.75,12.79,137900.0
2013-11-13 14:10:00,12.79,12.79,12.76,12.77,65600.0,12.79,12.79,12.76,12.77,65600.0
2013-11-13 14:20:00,12.77,12.77,12.75,12.75,57200.0,12.77,12.77,12.75,12.75,57200.0
2013-11-13 14:30:00,12.75,12.77,12.75,12.77,133100.0,12.75,12.77,12.75,12.77,133100.0
2013-11-13 14:40:00,12.76,12.79,12.76,12.79,34200.0,12.76,12.79,12.76,12.79,34200.0
2013-11-13 14:50:00,12.79,12.8,12.78,12.79,27100.0,12.79,12.8,12.78,12.79,27100.0
2013-11-13 15:00:00,12.8,12.8,12.76,12.77,105500.0,12.8,12.8,12.76,12.77,105500.0
2013-11-13 15:10:00,12.77,12.8,12.76,12.8,91500.0,12.77,12.8,12.76,12.8,91500.0
2013-11-13 15:20:00,12.8,12.8,12.78,12.78,29300.0,12.8,12.8,12.78,12.78,29300.0
2013-11-13 15:30:00,12.78,12.8,12.78,12.8,102500.0,12.78,12.8,12.78,12.8,102500.0
2013-11-13 15:40:00,12.79,12.84,12.79,12.84,67900.0,12.79,12.84,12.79,12.84,67900.0
2013-11-13 15:50:00,12.84,12.86,12.82,12.84,292400.0,12.84,12.86,12.82,12.84,292400.0
2013-11-14 09:30:00,12.87,12.88,12.72,12.77,85500.0,12.87,12.88,12.72,12.77,85500.0
2013-11-14 09:40:00,12.77,12.78,12.71,12.73,75500.0,12.77,12.78,12.71,12.73,75500.0
2013-11-14 09:50:00,12.72,12.72,12.66,12.66,45500.0,12.72,12.72,12.66,12.66,45500.0
2013-11-14 10:00:00,12.66,12.67,12.63,12.65,80300.0,12.66,12.67,12.63,12.65,80300.0
2013-11-14 10:10:00,12.66,12.75,12.65,12.74,172700.0,12.66,12.75,12.65,12.74,172700.0
2013-11-14 10:20:00,12.75,12.79,12.75,12.78,141700.0,12.75,12.79,12.75,12.78,141700.0
2013-11-14 10:30:00,12.78,12.82,12.78,12.81,18100.0,12.78,12.82,12.78,12.81,18100.0
2013-11-14 10:40:00,12.81,12.84,12.8,12.83,21100.0,12.81,12.84,12.8,12.83,21100.0
2013-11-14 10:50:00,12.82,12.83,12.79,12.8,50900.0,12.82,12.83,12.79,12.8,50900.0
2013-11-14 11:00:00,12.8,12.82,12.79,12.79,105000.0,12.8,12.82,12.79,12.79,105000.0
2013-11-14 11:10:00,12.79,12.81,12.78,12.81,139800.0,12.79,12.81,12.78,12.81,139800.0
2013-11-14 11:20:00,12.81,12.87,12.81,12.83,76500.0,12.81,12.87,12.81,12.83,76500.0
2013-11-14 11:30:00,12.83,12.84,12.82,12.82,90600.0,12.83,12.84,12.82,12.82,90600.0
2013-11-14 11:40:00,12.82,12.82,12.79,12.8,68400.0,12.82,12.82,12.79,12.8,68400.0
2013-11-14 11:50:00,12.79,12.8,12.77,12.78,56600.0,12.79,12.8,12.77,12.78,56600.0
2013-11-14 12:00:00,12.79,12.79,12.77,12.78,37600.0,12.79,12.79,12.77,12.78,37600.0
2013-11-14 12:10:00,12.78,12.8,12.78,12.8,112200.0,12.78,12.8,12.78,12.8,112200.0
2013-11-14 12:20:00,12.79,12.82,12.79,12.82,4900.0,12.79,12.82,12.79,12.82,4900.0
2013-11-14 12:30:00,12.82,12.85,12.82,12.85,24400.0,12.82,12.85,12.82,12.85,24400.0
2013-11-14 12:40:00,12.85,12.85,12.81,12.82,23200.0,12.85,12.85,12.81,12.82,23200.0
2013-11-14 12:50:00,12.82,12.83,12.8,12.8,103400.0,12.82,12.83,12.8,12.8,103400.0
2013-11-14 13:00:00,12.81,12.82,12.78,12.78,59700.0,12.81,12.82,12.78,12.78,59700.0
2013-11-14 13:10:00,12.79,12.8,12.78,12.8,21700.0,12.79,12.8,12.78,12.8,21700.0
2013-11-14 13:20:00,12.81,12.81,12.79,12.81,36800.0,12.81,12.81,12.79,12.81,36800.0
2013-11-14 13:30:00,12.8,12.83,12.79,12.8,182900.0,12.8,12.83,12.79,12.8,182900.0
2013-11-14 13:40:00,12.8,12.82,12.79,12.81,125600.0,12.8,12.82,12.79,12.81,125600.0
2013-11-14 13:50:00,12.82,12.82,12.79,12.8,117800.0,12.82,12.82,12.79,12.8,117800.0
2013-11-14 14:00:00,12.79,12.81,12.79,12.81,200100.0,12.79,12.81,12.79,12.81,200100.0
2013-11-14 14:10:00,12.81,12.88,12.81,12.87,85300.0,12.81,12.88,12.81,12.87,85300.0
2013-11-14 14:20:00,12.87,12.9,12.86,12.86,159800.0,12.87,12.9,12.86,12.86,159800.0
2013-11-14 14:30:00,12.85,12.85,12.82,12.82,60300.0,12.85,12.85,12.82,12.82,60300.0
2013-11-14 14:40:00,12.83,12.85,12.82,12.85,11200.0,12.83,12.85,12.82,12.85,11200.0
2013-11-14 14:50:00,12.84,12.84,12.81,12.82,46400.0,12.84,12.84,12.81,12.82,46400.0
2013-11-14 15:00:00,12.82,12.83,12.8,12.81,110600.0,12.82,12.83,12.8,12.81,110600.0
2013-11-14 15:10:00,12.8,12.81,12.79,12.79,85300.0,12.8,12.81,12.79,12.79,85300.0
2013-11-14 15:20:00,12.8,12.84,12.78,12.84,259800.0,12.8,12.84,12.78,12.84,259800.0
2013-11-14 15:30:00,12.83,12.84,12.8,12.81,86600.0,12.83,12.84,12.8,12.81,86600.0
2013-11-14 15:40:00,12.81,12.81,12.8,12.8,115300.0,12.81,12.81,12.8,12.8,115300.0
2013-11-14 15:50:00,12.8,12.84,12.8,12.82,267200.0,12.8,12.84,12.8,12.82,267200.0
2013-11-15 09:30:00,12.87,12.9,12.85,12.86,40600.0,12.87,12.9,12.85,12.86,40600.0
2013-11-15 09:40:00,12.85,12.86,12.8,12.8,58600.0,12.85,12.86,12.8,12.8,58600.0
2013-11-15 09:50:00,12.8,12.84,12.79,12.82,47800.0,12.8,12.84,12.79,12.82,47800.0
2013-11-15 10:00:00,12.82,12.83,12.79,12.82,19500.0,12.82,12.83,12.79,12.82,19500.0
2013-11-15 10:10:00,12.82,12.83,12.71,12.73,187900.0,12.82,12.83,12.71,12.73,187900.0
2013-11-15 10:20:00,12.74,12.75,12.7,12.7,141600.0,12.74,12.75,12.7,12.7,141600.0
2013-11-15 10:30:00,12.7,12.84,12.67,12.84,238600.0,12.7,12.84,12.67,12.84,238600.0
2013-11-15 10:40:00,12.84,12.87,12.78,12.84,269000.0,12.84,12.87,12.78,12.84,269000.0
2013-11-15 10:50:00,12.84,12.85,12.81,12.81,86200.0,12.84,12.85,12.81,12.81,86200.0
2013-11-15 11:00:00,12.81,12.82,12.79,12.79,61200.0,12.81,12.82,12.79,12.79,61200.0
2013-11-15 11:10:00,12.79,12.82,12.79,12.82,50000.0,12.79,12.82,12.79,12.82,50000.0
2013-11-15 11:20:00,12.82,12.85,12.82,12.85,10300.0,12.82,12.85,12.82,12.85,10300.0
2013-11-15 11:30:00,12.85,12.87,12.84,12.85,40600.0,12.85,12.87,12.84,12.85,40600.0
2013-11-15 11:40:00,12.84,12.86,12.83,12.85,47300.0,12.84,12.86,12.83,12.85,47300.0
2013-11-15 11:50:00,12.85,12.85,12.83,12.84,66900.0,12.85,12.85,12.83,12.84,66900.0
2013-11-15 12:00:00,12.84,12.86,12.84,12.86,34700.0,12.84,12.86,12.84,12.86,34700.0
2013-11-15 12:10:00,12.85,12.89,12.85,12.89,51500.0,12.85,12.89,12.85,12.89,51500.0
2013-11-15 12:20:00,12.88,12.9,12.87,12.88,56600.0,12.88,12.9,12.87,12.88,56600.0
2013-11-15 12:30:00,12.88,12.89,12.87,12.89,25000.0,12.88,12.89,12.87,12.89,25000.0
2013-11-15 12:40:00,12.88,12.91,12.88,12.88,43200.0,12.88,12.91,12.88,12.88,43200.0
2013-11-15 12:50:00,12.88,12.9,12.87,12.9,36500.0,12.88,12.9,12.87,12.9,36500.0
2013-11-15 13:00:00,12.9,12.9,12.88,12.89,54900.0,12.9,12.9,12.88,12.89,54900.0
2013-11-15 13:10:00,12.89,12.89,12.88,12.88,16300.0,12.89,12.89,12.88,12.88,16300.0
2013-11-15 13:20:00,12.88,12.9,12.83,12.84,130700.0,12.88,12.9,12.83,12.84,130700.0
2013-11-15 13:30:00,12.84,12.87,12.84,12.86,17600.0,12.84,12.87,12.84,12.86,17600.0
2013-11-15 13:40:00,12.86,12.86,12.84,12.85,9600.0,12.86,12.86,12.84,12.85,9600.0
2013-11-15 13:50:00,12.84,12.85,12.82,12.82,43300.0,12.84,12.85,12.82,12.82,43300.0
2013-11-15 14:00:00,12.83,12.83,12.78,12.81,79900.0,12.83,12.83,12.78,12.81,79900.0
2013-11-15 14:10:00,12.81,12.82,12.81,12.81,15600.0,12.81,12.82,12.81,12.81,15600.0
2013-11-15 14:20:00,12.81,12.82,12.78,12.78,60800.0,12.81,12.82,12.78,12.78,60800.0
2013-11-15 14:30:00,12.79,12.79,12.76,12.77,43900.0,12.79,12.79,12.76,12.77,43900.0
2013-11-15 14:40:00,12.76,12.77,12.73,12.74,111200.0,12.76,12.77,12.73,12.74,111200.0
2013-11-15 14:50:00,12.74,12.76,12.73,12.74,138600.0,12.74,12.76,12.73,12.74,138600.0
2013-11-15 15:00:00,12.74,12.75,12.69,12.71,168800.0,12.74,12.75,12.69,12.71,168800.0
2013-11-15 15:10:00,12.7,12.72,12.68,12.7,108800.0,12.7,12.72,12.68,12.7,108800.0
2013-11-15 15:20:00,12.7,12.7,12.64,12.68,313200.0,12.7,12.7,12.64,12.68,313200.0
2013-11-15 15:30:00,12.67,12.69,12.65,12.66,172400.0,12.67,12.69,12.65,12.66,172400.0
2013-11-15 15:40:00,12.65,12.67,12.64,12.66,293100.0,12.65,12.67,12.64,12.66,293100.0
2013-11-15 15:50:00,12.66,12.69,12.64,12.66,603100.0,12.66,12.69,12.64,12.66,603100.0
2013-11-18 09:30:00,12.71,12.8,12.67,12.74,62800.0,12.71,12.8,12.67,12.74,62800.0
2013-11-18 09:40:00,12.73,12.73,12.67,12.69,34500.0,12.73,12.73,12.67,12.69,34500.0
2013-11-18 09:50:00,12.69,12.73,12.69,12.71,53500.0,12.69,12.73,12.69,12.71,53500.0
2013-11-18 10:00:00,12.7,12.74,12.69,12.73,194400.0,12.7,12.74,12.69,12.73,194400.0
2013-11-18 10:10:00,12.73,12.75,12.71,12.75,45100.0,12.73,12.75,12.71,12.75,45100.0
2013-11-18 10:20:00,12.75,12.78,12.73,12.78,88900.0,12.75,12.78,12.73,12.78,88900.0
2013-11-18 10:30:00,12.78,12.83,12.78,12.81,63300.0,12.78,12.83,12.78,12.81,63300.0
2013-11-18 10:40:00,12.81,12.83,12.78,12.83,58300.0,12.81,12.83,12.78,12.83,58300.0
2013-11-18 10:50:00,12.82,12.85,12.82,12.82,63500.0,12.82,12.85,12.82,12.82,63500.0
2013-11-18 11:00:00,12.82,12.87,12.82,12.84,50900.0,12.82,12.87,12.82,12.84,50900.0
2013-11-18 11:10:00,12.84,12.87,12.82,12.87,50800.0,12.84,12.87,12.82,12.87,50800.0
2013-11-18 11:20:00,12.87,12.88,12.86,12.87,36100.0,12.87,12.88,12.86,12.87,36100.0
2013-11-18 11:30:00,12.87,12.88,12.84,12.84,51100.0,12.87,12.88,12.84,12.84,51100.0
2013-11-18 11:40:00,12.84,12.87,12.84,12.84,52900.0,12.84,12.87,12.84,12.84,52900.0
2013-11-18 11:50:00,12.84,12.88,12.84,12.87,34900.0,12.84,12.88,12.84,12.87,34900.0
2013-11-18 12:00:00,12.86,12.87,12.85,12.86,67800.0,12.86,12.87,12.85,12.86,67800.0
2013-11-18 12:10:00,12.87,12.87,12.86,12.86,28300.0,12.87,12.87,12.86,12.86,28300.0
2013-11-18 12:20:00,12.86,12.87,12.85,12.85,54100.0,12.86,12.87,12.85,12.85,54100.0
2013-11-18 12:30:00,12.85,12.88,12.84,12.85,103900.0,12.85,12.88,12.84,12.85,103900.0
2013-11-18 12:40:00,12.84,12.89,12.84,12.89,51300.0,12.84,12.89,12.84,12.89,51300.0
2013-11-18 12:50:00,12.89,12.89,12.86,12.87,58600.0,12.89,12.89,12.86,12.87,58600.0
2013-11-18 13:00:00,12.88,12.88,12.87,12.88,26700.0,12.88,12.88,12.87,12.88,26700.0
2013-11-18 13:10:00,12.88,12.88,12.87,12.88,36000.0,12.88,12.88,12.87,12.88,36000.0
2013-11-18 13:20:00,12.88,12.88,12.83,12.83,100100.0,12.88,12.88,12.83,12.83,100100.0
2013-11-18 13:30:00,12.84,12.84,12.8,12.83,125800.0,12.84,12.84,12.8,12.83,125800.0
2013-11-18 13:40:00,12.83,12.83,12.8,12.82,81600.0,12.83,12.83,12.8,12.82,81600.0
2013-11-18 13:50:00,12.82,12.86,12.82,12.86,44800.0,12.82,12.86,12.82,12.86,44800.0
2013-11-18 14:00:00,12.85,12.86,12.82,12.83,114000.0,12.85,12.86,12.82,12.83,114000.0
2013-11-18 14:10:00,12.83,12.83,12.8,12.81,59100.0,12.83,12.83,12.8,12.81,59100.0
2013-11-18 14:20:00,12.8,12.81,12.79,12.8,133600.0,12.8,12.81,12.79,12.8,133600.0
2013-11-18 14:30:00,12.8,12.8,12.75,12.78,133900.0,12.8,12.8,12.75,12.78,133900.0
2013-11-18 14:40:00,12.78,12.78,12.77,12.78,25100.0,12.78,12.78,12.77,12.78,25100.0
2013-11-18 14:50:00,12.78,12.84,12.78,12.84,107600.0,12.78,12.84,12.78,12.84,107600.0
2013-11-18 15:00:00,12.83,12.84,12.79,12.79,124900.0,12.83,12.84,12.79,12.79,124900.0
2013-11-18 15:10:00,12.78,12.78,12.75,12.77,90300.0,12.78,12.78,12.75,12.77,90300.0
2013-11-18 15:20:00,12.78,12.8,12.76,12.79,147800.0,12.78,12.8,12.76,12.79,147800.0
2013-11-18 15:30:00,12.79,12.85,12.78,12.85,196200.0,12.79,12.85,12.78,12.85,196200.0
2013-11-18 15:40:00,12.85,12.85,12.79,12.82,138700.0,12.85,12.85,12.79,12.82,138700.0
2013-11-18 15:50:00,12.81,12.82,12.79,12.8,333900.0,12.81,12.82,12.79,12.8,333900.0
2013-11-19 09:30:00,12.79,12.79,12.72,12.75,64100.0,12.79,12.79,12.72,12.75,64100.0
2013-11-19 09:40:00,12.74,12.75,12.68,12.69,47300.0,12.74,12.75,12.68,12.69,47300.0
2013-11-19 09:50:00,12.69,12.77,12.69,12.77,38200.0,12.69,12.77,12.69,12.77,38200.0
2013-11-19 10:00:00,12.77,12.78,12.74,12.77,21600.0,12.77,12.78,12.74,12.77,21600.0
2013-11-19 10:10:00,12.77,12.79,12.75,12.77,39600.0,12.77,12.79,12.75,12.77,39600.0
2013-11-19 10:20:00,12.77,12.78,12.74,12.74,12500.0,12.77,12.78,12.74,12.74,12500.0
2013-11-19 10:30:00,12.75,12.77,12.71,12.71,87200.0,12.75,12.77,12.71,12.71,87200.0
2013-11-19 10:40:00,12.7,12.74,12.7,12.7,128300.0,12.7,12.74,12.7,12.7,128300.0
2013-11-19 10:50:00,12.69,12.71,12.67,12.71,24700.0,12.69,12.71,12.67,12.71,24700.0
2013-11-19 11:00:00,12.71,12.73,12.71,12.71,13800.0,12.71,12.73,12.71,12.71,13800.0
2013-11-19 11:10:00,12.71,12.72,12.68,12.72,96500.0,12.71,12.72,12.68,12.72,96500.0
2013-11-19 11:20:00,12.73,12.73,12.71,12.72,20100.0,12.73,12.73,12.71,12.72,20100.0
2013-11-19 11:30:00,12.71,12.75,12.71,12.74,34000.0,12.71,12.75,12.71,12.74,34000.0
2013-11-19 11:40:00,12.73,12.76,12.71,12.76,83600.0,12.73,12.76,12.71,12.76,83600.0
2013-11-19 11:50:00,12.77,12.77,12.7,12.7,174600.0,12.77,12.77,12.7,12.7,174600.0
2013-11-19 12:00:00,12.7,12.71,12.69,12.71,25800.0,12.7,12.71,12.69,12.71,25800.0
2013-11-19 12:10:00,12.71,12.71,12.7,12.71,41300.0,12.71,12.71,12.7,12.71,41300.0
2013-11-19 12:20:00,12.71,12.71,12.67,12.7,41400.0,12.71,12.71,12.67,12.7,41400.0
2013-11-19 12:30:00,12.7,12.7,12.69,12.69,52100.0,12.7,12.7,12.69,12.69,52100.0
2013-11-19 12:40:00,12.7,12.7,12.69,12.69,10900.0,12.7,12.7,12.69,12.69,10900.0
2013-11-19 12:50:00,12.7,12.7,12.67,12.68,13700.0,12.7,12.7,12.67,12.68,13700.0
2013-11-19 13:00:00,12.67,12.68,12.66,12.67,26200.0,12.67,12.68,12.66,12.67,26200.0
2013-11-19 13:10:00,12.67,12.67,12.64,12.65,38400.0,12.67,12.67,12.64,12.65,38400.0
2013-11-19 13:20:00,12.66,12.66,12.63,12.64,29700.0,12.66,12.66,12.63,12.64,29700.0
2013-11-19 13:30:00,12.65,12.65,12.63,12.64,69200.0,12.65,12.65,12.63,12.64,69200.0
2013-11-19 13:40:00,12.63,12.64,12.61,12.61,33600.0,12.63,12.64,12.61,12.61,33600.0
2013-11-19 13:50:00,12.62,12.63,12.59,12.62,38400.0,12.62,12.63,12.59,12.62,38400.0
2013-11-19 14:00:00,12.62,12.65,12.61,12.63,344600.0,12.62,12.65,12.61,12.63,344600.0
2013-11-19 14:10:00,12.63,12.66,12.62,12.65,134700.0,12.63,12.66,12.62,12.65,134700.0
2013-11-19 14:20:00,12.66,12.69,12.64,12.68,50800.0,12.66,12.69,12.64,12.68,50800.0
2013-11-19 14:30:00,12.68,12.73,12.68,12.73,62800.0,12.68,12.73,12.68,12.73,62800.0
2013-11-19 14:40:00,12.73,12.73,12.7,12.71,32700.0,12.73,12.73,12.7,12.71,32700.0
2013-11-19 14:50:00,12.71,12.71,12.7,12.71,31500.0,12.71,12.71,12.7,12.71,31500.0
2013-11-19 15:00:00,12.71,12.72,12.69,12.7,210500.0,12.71,12.72,12.69,12.7,210500.0
2013-11-19 15:10:00,12.7,12.7,12.67,12.68,93900.0,12.7,12.7,12.67,12.68,93900.0
2013-11-19 15:20:00,12.68,12.69,12.67,12.68,116000.0,12.68,12.69,12.67,12.68,116000.0
2013-11-19 15:30:00,12.68,12.68,12.65,12.65,78300.0,12.68,12.68,12.65,12.65,78300.0
2013-11-19 15:40:00,12.64,12.64,12.58,12.59,300700.0,12.64,12.64,12.58,12.59,300700.0
2013-11-19 15:50:00,12.6,12.61,12.58,12.59,405400.0,12.6,12.61,12.58,12.59,405400.0
2013-11-20 09:30:00,12.63,12.68,12.62,12.63,37700.0,12.63,12.68,12.62,12.63,37700.0
2013-11-20 09:40:00,12.61,12.63,12.55,12.59,33300.0,12.61,12.63,12.55,12.59,33300.0
2013-11-20 09:50:00,12.6,12.63,12.56,12.61,31400.0,12.6,12.63,12.56,12.61,31400.0
2013-11-20 10:00:00,12.61,12.65,12.6,12.65,65900.0,12.61,12.65,12.6,12.65,65900.0
2013-11-20 10:10:00,12.65,12.69,12.63,12.68,64100.0,12.65,12.69,12.63,12.68,64100.0
2013-11-20 10:20:00,12.68,12.74,12.67,12.68,57900.0,12.68,12.74,12.67,12.68,57900.0
2013-11-20 10:30:00,12.67,12.68,12.65,12.68,32700.0,12.67,12.68,12.65,12.68,32700.0
2013-11-20 10:40:00,12.67,12.74,12.67,12.73,49600.0,12.67,12.74,12.67,12.73,49600.0
2013-11-20 10:50:00,12.73,12.74,12.72,12.74,14900.0,12.73,12.74,12.72,12.74,14900.0
2013-11-20 11:00:00,12.74,12.77,12.72,12.76,31800.0,12.74,12.77,12.72,12.76,31800.0
2013-11-20 11:10:00,12.76,12.78,12.74,12.78,46100.0,12.76,12.78,12.74,12.78,46100.0
2013-11-20 11:20:00,12.77,12.79,12.77,12.79,10500.0,12.77,12.79,12.77,12.79,10500.0
2013-11-20 11:30:00,12.79,12.82,12.79,12.81,65000.0,12.79,12.82,12.79,12.81,65000.0
2013-11-20 11:40:00,12.81,12.82,12.8,12.82,34500.0,12.81,12.82,12.8,12.82,34500.0
2013-11-20 11:50:00,12.82,12.85,12.82,12.85,30600.0,12.82,12.85,12.82,12.85,30600.0
2013-11-20 12:00:00,12.85,12.85,12.84,12.84,29500.0,12.85,12.85,12.84,12.84,29500.0
2013-11-20 12:10:00,12.84,12.84,12.83,12.84,5100.0,12.84,12.84,12.83,12.84,5100.0
2013-11-20 12:20:00,12.84,12.87,12.83,12.85,81500.0,12.84,12.87,12.83,12.85,81500.0
2013-11-20 12:30:00,12.85,12.86,12.84,12.86,67500.0,12.85,12.86,12.84,12.86,67500.0
2013-11-20 12:40:00,12.86,12.86,12.83,12.84,38500.0,12.86,12.86,12.83,12.84,38500.0
2013-11-20 12:50:00,12.84,12.84,12.83,12.83,13900.0,12.84,12.84,12.83,12.83,13900.0
2013-11-20 13:00:00,12.82,12.85,12.81,12.81,44300.0,12.82,12.85,12.81,12.81,44300.0
2013-11-20 13:10:00,12.81,12.82,12.81,12.82,41000.0,12.81,12.82,12.81,12.82,41000.0
2013-11-20 13:20:00,12.82,12.82,12.81,12.81,20100.0,12.82,12.82,12.81,12.81,20100.0
2013-11-20 13:30:00,12.81,12.82,12.81,12.82,8400.0,12.81,12.82,12.81,12.82,8400.0
2013-11-20 13:40:00,12.82,12.84,12.82,12.84,16700.0,12.82,12.84,12.82,12.84,16700.0
2013-11-20 13:50:00,12.84,12.86,12.84,12.85,23200.0,12.84,12.86,12.84,12.85,23200.0
2013-11-20 14:00:00,12.85,12.88,12.84,12.85,197900.0,12.85,12.88,12.84,12.85,197900.0
2013-11-20 14:10:00,12.86,12.86,12.81,12.84,94700.0,12.86,12.86,12.81,12.84,94700.0
2013-11-20 14:20:00,12.84,12.85,12.82,12.83,44000.0,12.84,12.85,12.82,12.83,44000.0
2013-11-20 14:30:00,12.82,12.84,12.81,12.84,64700.0,12.82,12.84,12.81,12.84,64700.0
2013-11-20 14:40:00,12.83,12.86,12.82,12.86,82100.0,12.83,12.86,12.82,12.86,82100.0
2013-11-20 14:50:00,12.86,12.86,12.84,12.86,40400.0,12.86,12.86,12.84,12.86,40400.0
2013-11-20 15:00:00,12.86,12.86,12.79,12.79,73800.0,12.86,12.86,12.79,12.79,73800.0
2013-11-20 15:10:00,12.8,12.82,12.79,12.82,43000.0,12.8,12.82,12.79,12.82,43000.0
2013-11-20 15:20:00,12.82,12.84,12.81,12.84,48500.0,12.82,12.84,12.81,12.84,48500.0
2013-11-20 15:30:00,12.84,12.85,12.83,12.84,88900.0,12.84,12.85,12.83,12.84,88900.0
2013-11-20 15:40:00,12.85,12.87,12.84,12.85,140000.0,12.85,12.87,12.84,12.85,140000.0
2013-11-20 15:50:00,12.86,12.87,12.85,12.86,354100.0,12.86,12.87,12.85,12.86,354100.0
2013-11-21 09:30:00,12.88,12.97,12.78,12.96,80800.0,12.88,12.97,12.78,12.96,80800.0
2013-11-21 09:40:00,12.97,13.01,12.96,12.96,203400.0,12.97,13.01,12.96,12.96,203400.0
2013-11-21 09:50:00,12.96,12.97,12.84,12.87,83900.0,12.96,12.97,12.84,12.87,83900.0
2013-11-21 10:00:00,12.88,12.91,12.87,12.9,43800.0,12.88,12.91,12.87,12.9,43800.0
2013-11-21 10:10:00,12.9,12.96,12.87,12.96,119100.0,12.9,12.96,12.87,12.96,119100.0
2013-11-21 10:20:00,12.96,12.96,12.93,12.94,37100.0,12.96,12.96,12.93,12.94,37100.0
2013-11-21 10:30:00,12.95,13.01,12.95,12.99,66700.0,12.95,13.01,12.95,12.99,66700.0
2013-11-21 10:40:00,12.99,13.0,12.97,12.98,47200.0,12.99,13.0,12.97,12.98,47200.0
2013-11-21 10:50:00,12.98,12.98,12.93,12.95,56300.0,12.98,12.98,12.93,12.95,56300.0
2013-11-21 11:00:00,12.95,12.97,12.95,12.96,24200.0,12.95,12.97,12.95,12.96,24200.0
2013-11-21 11:10:00,12.96,12.96,12.94,12.94,11800.0,12.96,12.96,12.94,12.94,11800.0
2013-11-21 11:20:00,12.94,12.97,12.94,12.96,59600.0,12.94,12.97,12.94,12.96,59600.0
2013-11-21 11:30:00,12.96,12.97,12.94,12.95,40800.0,12.96,12.97,12.94,12.95,40800.0
2013-11-21 11:40:00,12.94,12.97,12.94,12.96,23400.0,12.94,12.97,12.94,12.96,23400.0
2013-11-21 11:50:00,12.95,12.96,12.95,12.96,12400.0,12.95,12.96,12.95,12.96,12400.0
2013-11-21 12:00:00,12.96,12.96,12.94,12.94,17300.0,12.96,12.96,12.94,12.94,17300.0
2013-11-21 12:10:00,12.95,12.96,12.94,12.95,22300.0,12.95,12.96,12.94,12.95,22300.0
2013-11-21 12:20:00,12.95,12.98,12.95,12.96,32400.0,12.95,12.98,12.95,12.96,32400.0
2013-11-21 12:30:00,12.95,12.96,12.95,12.95,6900.0,12.95,12.96,12.95,12.95,6900.0
2013-11-21 12:40:00,12.96,12.96,12.92,12.92,14700.0,12.96,12.96,12.92,12.92,14700.0
2013-11-21 12:50:00,12.93,12.95,12.92,12.94,20600.0,12.93,12.95,12.92,12.94,20600.0
2013-11-21 13:00:00,12.93,12.94,12.92,12.92,13800.0,12.93,12.94,12.92,12.92,13800.0
2013-11-21 13:10:00,12.93,12.95,12.92,12.94,19000.0,12.93,12.95,12.92,12.94,19000.0
2013-11-21 13:20:00,12.94,12.95,12.92,12.93,43400.0,12.94,12.95,12.92,12.93,43400.0
2013-11-21 13:30:00,12.93,12.94,12.92,12.92,10800.0,12.93,12.94,12.92,12.92,10800.0
2013-11-21 13:40:00,12.92,12.96,12.92,12.96,21200.0,12.92,12.96,12.92,12.96,21200.0
2013-11-21 13:50:00,12.95,12.96,12.94,12.94,27700.0,12.95,12.96,12.94,12.94,27700.0
2013-11-21 14:00:00,12.94,12.96,12.94,12.95,34900.0,12.94,12.96,12.94,12.95,34900.0
2013-11-21 14:10:00,12.96,12.96,12.95,12.95,11900.0,12.96,12.96,12.95,12.95,11900.0
2013-11-21 14:20:00,12.96,12.96,12.94,12.94,8200.0,12.96,12.96,12.94,12.94,8200.0
2013-11-21 14:30:00,12.94,12.95,12.94,12.94,16400.0,12.94,12.95,12.94,12.94,16400.0
2013-11-21 14:40:00,12.94,12.99,12.94,12.97,29800.0,12.94,12.99,12.94,12.97,29800.0
2013-11-21 14:50:00,12.97,12.98,12.95,12.96,17900.0,12.97,12.98,12.95,12.96,17900.0
2013-11-21 15:00:00,12.95,12.99,12.95,12.97,39400.0,12.95,12.99,12.95,12.97,39400.0
2013-11-21 15:10:00,12.98,13.0,12.97,12.99,72500.0,12.98,13.0,12.97,12.99,72500.0
2013-11-21 15:20:00,12.99,12.99,12.97,12.98,22300.0,12.99,12.99,12.97,12.98,22300.0
2013-11-21 15:30:00,12.97,12.99,12.97,12.99,37000.0,12.97,12.99,12.97,12.99,37000.0
2013-11-21 15:40:00,12.99,12.99,12.98,12.98,63800.0,12.99,12.99,12.98,12.98,63800.0
2013-11-21 15:50:00,12.99,13.0,12.96,12.99,233800.0,12.99,13.0,12.96,12.99,233800.0
2013-11-22 09:30:00,13.0,13.04,12.98,13.01,35300.0,13.0,13.04,12.98,13.01,35300.0
2013-11-22 09:40:00,13.02,13.03,13.0,13.02,22300.0,13.02,13.03,13.0,13.02,22300.0
2013-11-22 09:50:00,13.03,13.09,13.02,13.09,27100.0,13.03,13.09,13.02,13.09,27100.0
2013-11-22 10:00:00,13.09,13.11,13.05,13.06,150900.0,13.09,13.11,13.05,13.06,150900.0
2013-11-22 10:10:00,13.05,13.14,13.05,13.13,130300.0,13.05,13.14,13.05,13.13,130300.0
2013-11-22 10:20:00,13.13,13.14,13.12,13.13,23500.0,13.13,13.14,13.12,13.13,23500.0
2013-11-22 10:30:00,13.13,13.13,13.09,13.09,89200.0,13.13,13.13,13.09,13.09,89200.0
2013-11-22 10:40:00,13.09,13.12,13.08,13.11,751400.0,13.09,13.12,13.08,13.11,751400.0
2013-11-22 10:50:00,13.11,13.2,13.11,13.18,111500.0,13.11,13.2,13.11,13.18,111500.0
2013-11-22 11:00:00,13.18,13.23,13.17,13.2,100900.0,13.18,13.23,13.17,13.2,100900.0
2013-11-22 11:10:00,13.2,13.2,13.15,13.15,52200.0,13.2,13.2,13.15,13.15,52200.0
2013-11-22 11:20:00,13.16,13.18,13.15,13.18,71400.0,13.16,13.18,13.15,13.18,71400.0
2013-11-22 11:30:00,13.17,13.2,13.16,13.2,82500.0,13.17,13.2,13.16,13.2,82500.0
2013-11-22 11:40:00,13.2,13.23,13.19,13.21,76000.0,13.2,13.23,13.19,13.21,76000.0
2013-11-22 11:50:00,13.21,13.26,13.21,13.25,77500.0,13.21,13.26,13.21,13.25,77500.0
2013-11-22 12:00:00,13.26,13.26,13.18,13.19,81400.0,13.26,13.26,13.18,13.19,81400.0
2013-11-22 12:10:00,13.19,13.23,13.18,13.23,40300.0,13.19,13.23,13.18,13.23,40300.0
2013-11-22 12:20:00,13.23,13.24,13.23,13.23,24100.0,13.23,13.24,13.23,13.23,24100.0
2013-11-22 12:30:00,13.23,13.23,13.16,13.19,136500.0,13.23,13.23,13.16,13.19,136500.0
2013-11-22 12:40:00,13.19,13.22,13.18,13.22,58300.0,13.19,13.22,13.18,13.22,58300.0
2013-11-22 12:50:00,13.21,13.23,13.2,13.2,57900.0,13.21,13.23,13.2,13.2,57900.0
2013-11-22 13:00:00,13.21,13.21,13.2,13.2,16600.0,13.21,13.21,13.2,13.2,16600.0
2013-11-22 13:10:00,13.2,13.21,13.19,13.2,44400.0,13.2,13.21,13.19,13.2,44400.0
2013-11-22 13:20:00,13.2,13.26,13.2,13.26,129200.0,13.2,13.26,13.2,13.26,129200.0
2013-11-22 13:30:00,13.25,13.25,13.23,13.24,33100.0,13.25,13.25,13.23,13.24,33100.0
2013-11-22 13:40:00,13.24,13.25,13.23,13.23,62500.0,13.24,13.25,13.23,13.23,62500.0
2013-11-22 13:50:00,13.24,13.24,13.19,13.19,1026300.0,13.24,13.24,13.19,13.19,1026300.0
2013-11-22 14:00:00,13.2,13.2,13.17,13.19,90500.0,13.2,13.2,13.17,13.19,90500.0
2013-11-22 14:10:00,13.18,13.23,13.18,13.19,820600.0,13.18,13.23,13.18,13.19,820600.0
2013-11-22 14:20:00,13.19,13.2,13.14,13.14,466700.0,13.19,13.2,13.14,13.14,466700.0
2013-11-22 14:30:00,13.14,13.15,13.11,13.12,106200.0,13.14,13.15,13.11,13.12,106200.0
2013-11-22 14:40:00,13.11,13.12,13.07,13.07,59400.0,13.11,13.12,13.07,13.07,59400.0
2013-11-22 14:50:00,13.07,13.08,13.07,13.07,181900.0,13.07,13.08,13.07,13.07,181900.0
2013-11-22 15:00:00,13.08,13.08,13.07,13.08,231500.0,13.08,13.08,13.07,13.08,231500.0
2013-11-22 15:10:00,13.08,13.08,13.03,13.04,169200.0,13.08,13.08,13.03,13.04,169200.0
2013-11-22 15:20:00,13.05,13.06,13.04,13.06,122800.0,13.05,13.06,13.04,13.06,122800.0
2013-11-22 15:30:00,13.06,13.06,13.05,13.06,52800.0,13.06,13.06,13.05,13.06,52800.0
2013-11-22 15:40:00,13.06,13.06,13.03,13.03,527600.0,13.06,13.06,13.03,13.03,527600.0
2013-11-22 15:50:00,13.04,13.04,12.99,13.0,655200.0,13.04,13.04,12.99,13.0,655200.0
2013-11-25 09:30:00,13.01,13.04,12.95,12.98,77900.0,13.01,13.04,12.95,12.98,77900.0
2013-11-25 09:40:00,12.98,13.01,12.96,12.98,25100.0,12.98,13.01,12.96,12.98,25100.0
2013-11-25 09:50:00,12.98,12.98,12.92,12.92,62600.0,12.98,12.98,12.92,12.92,62600.0
2013-11-25 10:00:00,12.93,12.93,12.9,12.91,71200.0,12.93,12.93,12.9,12.91,71200.0
2013-11-25 10:10:00,12.91,12.92,12.88,12.89,61200.0,12.91,12.92,12.88,12.89,61200.0
2013-11-25 10:20:00,12.88,12.92,12.88,12.9,53200.0,12.88,12.92,12.88,12.9,53200.0
2013-11-25 10:30:00,12.9,12.91,12.89,12.9,33300.0,12.9,12.91,12.89,12.9,33300.0
2013-11-25 10:40:00,12.91,12.91,12.88,12.9,26700.0,12.91,12.91,12.88,12.9,26700.0
2013-11-25 10:50:00,12.9,12.91,12.88,12.88,18000.0,12.9,12.91,12.88,12.88,18000.0
2013-11-25 11:00:00,12.88,12.93,12.87,12.93,216600.0,12.88,12.93,12.87,12.93,216600.0
2013-11-25 11:10:00,12.92,12.97,12.92,12.97,51800.0,12.92,12.97,12.92,12.97,51800.0
2013-11-25 11:20:00,12.97,12.97,12.92,12.92,127500.0,12.97,12.97,12.92,12.92,127500.0
2013-11-25 11:30:00,12.92,12.93,12.9,12.91,69600.0,12.92,12.93,12.9,12.91,69600.0
2013-11-25 11:40:00,12.91,12.91,12.88,12.89,77500.0,12.91,12.91,12.88,12.89,77500.0
2013-11-25 11:50:00,12.89,12.92,12.88,12.9,48700.0,12.89,12.92,12.88,12.9,48700.0
2013-11-25 12:00:00,12.9,12.92,12.87,12.87,200100.0,12.9,12.92,12.87,12.87,200100.0
2013-11-25 12:10:00,12.88,12.89,12.87,12.88,60400.0,12.88,12.89,12.87,12.88,60400.0
2013-11-25 12:20:00,12.88,12.89,12.87,12.88,58300.0,12.88,12.89,12.87,12.88,58300.0
2013-11-25 12:30:00,12.88,12.88,12.86,12.88,50200.0,12.88,12.88,12.86,12.88,50200.0
2013-11-25 12:40:00,12.87,12.88,12.86,12.87,65300.0,12.87,12.88,12.86,12.87,65300.0
2013-11-25 12:50:00,12.86,12.87,12.85,12.86,145300.0,12.86,12.87,12.85,12.86,145300.0
2013-11-25 13:00:00,12.87,12.88,12.86,12.86,90700.0,12.87,12.88,12.86,12.86,90700.0
2013-11-25 13:10:00,12.86,12.88,12.84,12.88,86900.0,12.86,12.88,12.84,12.88,86900.0
2013-11-25 13:20:00,12.88,12.89,12.85,12.86,36700.0,12.88,12.89,12.85,12.86,36700.0
2013-11-25 13:30:00,12.86,12.87,12.86,12.86,27400.0,12.86,12.87,12.86,12.86,27400.0
2013-11-25 13:40:00,12.85,12.88,12.85,12.87,34800.0,12.85,12.88,12.85,12.87,34800.0
2013-11-25 13:50:00,12.87,12.88,12.85,12.86,45500.0,12.87,12.88,12.85,12.86,45500.0
2013-11-25 14:00:00,12.86,12.89,12.84,12.89,102700.0,12.86,12.89,12.84,12.89,102700.0
2013-11-25 14:10:00,12.88,12.9,12.87,12.87,43000.0,12.88,12.9,12.87,12.87,43000.0
2013-11-25 14:20:00,12.87,12.88,12.86,12.87,89900.0,12.87,12.88,12.86,12.87,89900.0
2013-11-25 14:30:00,12.87,12.92,12.86,12.92,92500.0,12.87,12.92,12.86,12.92,92500.0
2013-11-25 14:40:00,12.92,12.92,12.87,12.88,142400.0,12.92,12.92,12.87,12.88,142400.0
2013-11-25 14:50:00,12.88,12.89,12.85,12.87,71800.0,12.88,12.89,12.85,12.87,71800.0
2013-11-25 15:00:00,12.86,12.86,12.84,12.84,60700.0,12.86,12.86,12.84,12.84,60700.0
2013-11-25 15:10:00,12.83,12.84,12.81,12.84,80600.0,12.83,12.84,12.81,12.84,80600.0
2013-11-25 15:20:00,12.84,12.84,12.81,12.82,117000.0,12.84,12.84,12.81,12.82,117000.0
2013-11-25 15:30:00,12.82,12.82,12.79,12.81,167400.0,12.82,12.82,12.79,12.81,167400.0
2013-11-25 15:40:00,12.81,12.82,12.8,12.82,84000.0,12.81,12.82,12.8,12.82,84000.0
2013-11-25 15:50:00,12.81,12.85,12.81,12.83,244200.0,12.81,12.85,12.81,12.83,244200.0
2013-11-26 09:30:00,13.23,13.23,12.96,13.05,561400.0,13.23,13.23,12.96,13.05,561400.0
2013-11-26 09:40:00,13.05,13.05,12.97,13.0,427600.0,13.05,13.05,12.97,13.0,427600.0
2013-11-26 09:50:00,12.99,13.0,12.9,12.98,340100.0,12.99,13.0,12.9,12.98,340100.0
2013-11-26 10:00:00,12.97,13.0,12.94,12.98,130700.0,12.97,13.0,12.94,12.98,130700.0
2013-11-26 10:10:00,12.98,13.0,12.98,13.0,121100.0,12.98,13.0,12.98,13.0,121100.0
2013-11-26 10:20:00,13.0,13.0,12.96,12.98,46500.0,13.0,13.0,12.96,12.98,46500.0
2013-11-26 10:30:00,12.98,12.99,12.98,12.99,18400.0,12.98,12.99,12.98,12.99,18400.0
2013-11-26 10:40:00,12.99,12.99,12.94,12.96,70900.0,12.99,12.99,12.94,12.96,70900.0
2013-11-26 10:50:00,12.96,12.98,12.95,12.98,17000.0,12.96,12.98,12.95,12.98,17000.0
2013-11-26 11:00:00,12.98,13.0,12.98,13.0,85700.0,12.98,13.0,12.98,13.0,85700.0
2013-11-26 11:10:00,13.0,13.02,12.98,12.99,321400.0,13.0,13.02,12.98,12.99,321400.0
2013-11-26 11:20:00,13.0,13.0,12.97,12.99,62000.0,13.0,13.0,12.97,12.99,62000.0
2013-11-26 11:30:00,12.98,13.04,12.98,13.02,144200.0,12.98,13.04,12.98,13.02,144200.0
2013-11-26 11:40:00,13.03,13.05,13.01,13.04,47100.0,13.03,13.05,13.01,13.04,47100.0
2013-11-26 11:50:00,13.05,13.06,13.04,13.06,314600.0,13.05,13.06,13.04,13.06,314600.0
2013-11-26 12:00:00,13.06,13.08,13.05,13.08,108900.0,13.06,13.08,13.05,13.08,108900.0
2013-11-26 12:10:00,13.08,13.13,13.06,13.12,130800.0,13.08,13.13,13.06,13.12,130800.0
2013-11-26 12:20:00,13.12,13.13,13.09,13.13,203500.0,13.12,13.13,13.09,13.13,203500.0
2013-11-26 12:30:00,13.12,13.12,13.1,13.1,60600.0,13.12,13.12,13.1,13.1,60600.0
2013-11-26 12:40:00,13.11,13.11,13.09,13.09,111400.0,13.11,13.11,13.09,13.09,111400.0
2013-11-26 12:50:00,13.1,13.11,13.07,13.1,106000.0,13.1,13.11,13.07,13.1,106000.0
2013-11-26 13:00:00,13.1,13.1,13.09,13.09,36500.0,13.1,13.1,13.09,13.09,36500.0
2013-11-26 13:10:00,13.1,13.13,13.09,13.13,360900.0,13.1,13.13,13.09,13.13,360900.0
2013-11-26 13:20:00,13.13,13.22,13.13,13.22,91000.0,13.13,13.22,13.13,13.22,91000.0
2013-11-26 13:30:00,13.21,13.23,13.2,13.22,309000.0,13.21,13.23,13.2,13.22,309000.0
2013-11-26 13:40:00,13.23,13.29,13.23,13.26,147100.0,13.23,13.29,13.23,13.26,147100.0
2013-11-26 13:50:00,13.25,13.27,13.24,13.25,382500.0,13.25,13.27,13.24,13.25,382500.0
2013-11-26 14:00:00,13.25,13.29,13.25,13.29,129900.0,13.25,13.29,13.25,13.29,129900.0
2013-11-26 14:10:00,13.29,13.34,13.28,13.32,262300.0,13.29,13.34,13.28,13.32,262300.0
2013-11-26 14:20:00,13.32,13.34,13.29,13.3,54800.0,13.32,13.34,13.29,13.3,54800.0
2013-11-26 14:30:00,13.29,13.3,13.26,13.26,25300.0,13.29,13.3,13.26,13.26,25300.0
2013-11-26 14:40:00,13.26,13.26,13.22,13.24,182500.0,13.26,13.26,13.22,13.24,182500.0
2013-11-26 14:50:00,13.25,13.27,13.24,13.25,87800.0,13.25,13.27,13.24,13.25,87800.0
2013-11-26 15:00:00,13.24,13.27,13.23,13.27,141700.0,13.24,13.27,13.23,13.27,141700.0
2013-11-26 15:10:00,13.27,13.3,13.25,13.25,143100.0,13.27,13.3,13.25,13.25,143100.0
2013-11-26 15:20:00,13.26,13.28,13.21,13.28,303800.0,13.26,13.28,13.21,13.28,303800.0
2013-11-26 15:30:00,13.28,13.28,13.23,13.24,154700.0,13.28,13.28,13.23,13.24,154700.0
2013-11-26 15:40:00,13.23,13.25,13.19,13.21,668600.0,13.23,13.25,13.19,13.21,668600.0
2013-11-26 15:50:00,13.21,13.23,13.2,13.2,304400.0,13.21,13.23,13.2,13.2,304400.0
2013-11-27 09:30:00,13.2,13.24,13.17,13.2,41000.0,13.2,13.24,13.17,13.2,41000.0
2013-11-27 09:40:00,13.19,13.21,13.17,13.2,28400.0,13.19,13.21,13.17,13.2,28400.0
2013-11-27 09:50:00,13.21,13.26,13.2,13.23,57300.0,13.21,13.26,13.2,13.23,57300.0
2013-11-27 10:00:00,13.24,13.24,13.21,13.24,30300.0,13.24,13.24,13.21,13.24,30300.0
2013-11-27 10:10:00,13.23,13.25,13.21,13.24,34300.0,13.23,13.25,13.21,13.24,34300.0
2013-11-27 10:20:00,13.24,13.26,13.22,13.25,43100.0,13.24,13.26,13.22,13.25,43100.0
2013-11-27 10:30:00,13.25,13.3,13.24,13.29,101900.0,13.25,13.3,13.24,13.29,101900.0
2013-11-27 10:40:00,13.28,13.29,13.26,13.27,49800.0,13.28,13.29,13.26,13.27,49800.0
2013-11-27 10:50:00,13.28,13.28,13.26,13.27,20000.0,13.28,13.28,13.26,13.27,20000.0
2013-11-27 11:00:00,13.27,13.28,13.26,13.26,22100.0,13.27,13.28,13.26,13.26,22100.0
2013-11-27 11:10:00,13.26,13.29,13.26,13.29,18400.0,13.26,13.29,13.26,13.29,18400.0
2013-11-27 11:20:00,13.29,13.3,13.28,13.28,22800.0,13.29,13.3,13.28,13.28,22800.0
2013-11-27 11:30:00,13.29,13.31,13.27,13.3,33600.0,13.29,13.31,13.27,13.3,33600.0
2013-11-27 11:40:00,13.3,13.32,13.28,13.32,51100.0,13.3,13.32,13.28,13.32,51100.0
2013-11-27 11:50:00,13.32,13.32,13.29,13.31,42800.0,13.32,13.32,13.29,13.31,42800.0
2013-11-27 12:00:00,13.32,13.33,13.3,13.33,112500.0,13.32,13.33,13.3,13.33,112500.0
2013-11-27 12:10:00,13.33,13.34,13.33,13.34,8300.0,13.33,13.34,13.33,13.34,8300.0
2013-11-27 12:20:00,13.34,13.35,13.32,13.33,26100.0,13.34,13.35,13.32,13.33,26100.0
2013-11-27 12:30:00,13.33,13.35,13.31,13.32,54400.0,13.33,13.35,13.31,13.32,54400.0
2013-11-27 12:40:00,13.31,13.34,13.31,13.33,24300.0,13.31,13.34,13.31,13.33,24300.0
2013-11-27 12:50:00,13.33,13.34,13.29,13.29,51800.0,13.33,13.34,13.29,13.29,51800.0
2013-11-27 13:00:00,13.31,13.32,13.3,13.32,13300.0,13.31,13.32,13.3,13.32,13300.0
2013-11-27 13:10:00,13.32,13.33,13.31,13.32,52400.0,13.32,13.33,13.31,13.32,52400.0
2013-11-27 13:20:00,13.32,13.34,13.31,13.33,28100.0,13.32,13.34,13.31,13.33,28100.0
2013-11-27 13:30:00,13.34,13.34,13.3,13.3,34300.0,13.34,13.34,13.3,13.3,34300.0
2013-11-27 13:40:00,13.3,13.31,13.29,13.3,26400.0,13.3,13.31,13.29,13.3,26400.0
2013-11-27 13:50:00,13.31,13.33,13.3,13.31,55700.0,13.31,13.33,13.3,13.31,55700.0
2013-11-27 14:00:00,13.31,13.32,13.31,13.32,24100.0,13.31,13.32,13.31,13.32,24100.0
2013-11-27 14:10:00,13.33,13.34,13.32,13.34,22600.0,13.33,13.34,13.32,13.34,22600.0
2013-11-27 14:20:00,13.34,13.34,13.32,13.34,39600.0,13.34,13.34,13.32,13.34,39600.0
2013-11-27 14:30:00,13.34,13.35,13.33,13.33,38000.0,13.34,13.35,13.33,13.33,38000.0
2013-11-27 14:40:00,13.34,13.34,13.32,13.33,226900.0,13.34,13.34,13.32,13.33,226900.0
2013-11-27 14:50:00,13.32,13.33,13.31,13.31,50300.0,13.32,13.33,13.31,13.31,50300.0
2013-11-27 15:00:00,13.31,13.34,13.28,13.34,89700.0,13.31,13.34,13.28,13.34,89700.0
2013-11-27 15:10:00,13.33,13.34,13.31,13.31,63800.0,13.33,13.34,13.31,13.31,63800.0
2013-11-27 15:20:00,13.32,13.32,13.31,13.31,96800.0,13.32,13.32,13.31,13.31,96800.0
2013-11-27 15:30:00,13.32,13.33,13.31,13.31,188200.0,13.32,13.33,13.31,13.31,188200.0
2013-11-27 15:40:00,13.32,13.32,13.3,13.31,207500.0,13.32,13.32,13.3,13.31,207500.0
2013-11-27 15:50:00,13.31,13.32,13.3,13.31,278100.0,13.31,13.32,13.3,13.31,278100.0
2013-11-29 09:30:00,13.34,13.36,13.3,13.36,54300.0,13.34,13.36,13.3,13.36,54300.0
2013-11-29 09:40:00,13.34,13.35,13.26,13.29,37300.0,13.34,13.35,13.26,13.29,37300.0
2013-11-29 09:50:00,13.29,13.35,13.29,13.32,27800.0,13.29,13.35,13.29,13.32,27800.0
2013-11-29 10:00:00,13.32,13.33,13.29,13.29,33500.0,13.32,13.33,13.29,13.29,33500.0
2013-11-29 10:10:00,13.29,13.3,13.27,13.27,21800.0,13.29,13.3,13.27,13.27,21800.0
2013-11-29 10:20:00,13.27,13.29,13.26,13.27,15600.0,13.27,13.29,13.26,13.27,15600.0
2013-11-29 10:30:00,13.28,13.28,13.23,13.23,19100.0,13.28,13.28,13.23,13.23,19100.0
2013-11-29 10:40:00,13.23,13.24,13.21,13.23,28100.0,13.23,13.24,13.21,13.23,28100.0
2013-11-29 10:50:00,13.22,13.23,13.21,13.23,13900.0,13.22,13.23,13.21,13.23,13900.0
2013-11-29 11:00:00,13.22,13.24,13.19,13.2,52300.0,13.22,13.24,13.19,13.2,52300.0
2013-11-29 11:10:00,13.21,13.24,13.2,13.24,14800.0,13.21,13.24,13.2,13.24,14800.0
2013-11-29 11:20:00,13.24,13.24,13.2,13.2,21400.0,13.24,13.24,13.2,13.2,21400.0
2013-11-29 11:30:00,13.2,13.22,13.2,13.22,13500.0,13.2,13.22,13.2,13.22,13500.0
2013-11-29 11:40:00,13.21,13.22,13.21,13.22,11800.0,13.21,13.22,13.21,13.22,11800.0
2013-11-29 11:50:00,13.23,13.23,13.2,13.2,24700.0,13.23,13.23,13.2,13.2,24700.0
2013-11-29 12:00:00,13.21,13.26,13.2,13.26,41200.0,13.21,13.26,13.2,13.26,41200.0
2013-11-29 12:10:00,13.26,13.27,13.25,13.26,17100.0,13.26,13.27,13.25,13.26,17100.0
2013-11-29 12:20:00,13.26,13.28,13.25,13.27,38700.0,13.26,13.28,13.25,13.27,38700.0
2013-11-29 12:30:00,13.26,13.28,13.25,13.26,34700.0,13.26,13.28,13.25,13.26,34700.0
2013-11-29 12:40:00,13.26,13.27,13.2,13.2,41300.0,13.26,13.27,13.2,13.2,41300.0
2013-11-29 12:50:00,13.2,13.26,13.2,13.24,152200.0,13.2,13.26,13.2,13.24,152200.0
2013-12-02 09:30:00,13.26,13.3,13.18,13.2,52700.0,13.26,13.3,13.18,13.2,52700.0
2013-12-02 09:40:00,13.19,13.19,13.13,13.19,44000.0,13.19,13.19,13.13,13.19,44000.0
2013-12-02 09:50:00,13.18,13.23,13.17,13.18,60400.0,13.18,13.23,13.17,13.18,60400.0
2013-12-02 10:00:00,13.18,13.29,13.17,13.29,133100.0,13.18,13.29,13.17,13.29,133100.0
2013-12-02 10:10:00,13.3,13.33,13.26,13.28,126300.0,13.3,13.33,13.26,13.28,126300.0
2013-12-02 10:20:00,13.28,13.28,13.19,13.19,32200.0,13.28,13.28,13.19,13.19,32200.0
2013-12-02 10:30:00,13.19,13.24,13.19,13.21,40800.0,13.19,13.24,13.19,13.21,40800.0
2013-12-02 10:40:00,13.21,13.24,13.2,13.24,25500.0,13.21,13.24,13.2,13.24,25500.0
2013-12-02 10:50:00,13.23,13.27,13.23,13.26,15300.0,13.23,13.27,13.23,13.26,15300.0
2013-12-02 11:00:00,13.27,13.29,13.26,13.28,20900.0,13.27,13.29,13.26,13.28,20900.0
2013-12-02 11:10:00,13.27,13.29,13.26,13.26,26500.0,13.27,13.29,13.26,13.26,26500.0
2013-12-02 11:20:00,13.27,13.28,13.24,13.24,39700.0,13.27,13.28,13.24,13.24,39700.0
2013-12-02 11:30:00,13.24,13.29,13.24,13.28,49400.0,13.24,13.29,13.24,13.28,49400.0
2013-12-02 11:40:00,13.29,13.3,13.26,13.29,28700.0,13.29,13.3,13.26,13.29,28700.0
2013-12-02 11:50:00,13.29,13.34,13.29,13.33,37700.0,13.29,13.34,13.29,13.33,37700.0
2013-12-02 12:00:00,13.33,13.33,13.28,13.3,43700.0,13.33,13.33,13.28,13.3,43700.0
2013-12-02 12:10:00,13.29,13.31,13.29,13.31,16500.0,13.29,13.31,13.29,13.31,16500.0
2013-12-02 12:20:00,13.31,13.32,13.3,13.31,35500.0,13.31,13.32,13.3,13.31,35500.0
2013-12-02 12:30:00,13.31,13.31,13.29,13.29,45500.0,13.31,13.31,13.29,13.29,45500.0
2013-12-02 12:40:00,13.29,13.3,13.29,13.3,7400.0,13.29,13.3,13.29,13.3,7400.0
2013-12-02 12:50:00,13.29,13.3,13.28,13.29,38800.0,13.29,13.3,13.28,13.29,38800.0
2013-12-02 13:00:00,13.29,13.3,13.29,13.3,24800.0,13.29,13.3,13.29,13.3,24800.0
2013-12-02 13:10:00,13.29,13.3,13.28,13.3,35600.0,13.29,13.3,13.28,13.3,35600.0
2013-12-02 13:20:00,13.3,13.3,13.27,13.28,13600.0,13.3,13.3,13.27,13.28,13600.0
2013-12-02 13:30:00,13.29,13.34,13.28,13.34,83900.0,13.29,13.34,13.28,13.34,83900.0
2013-12-02 13:40:00,13.34,13.34,13.33,13.33,9700.0,13.34,13.34,13.33,13.33,9700.0
2013-12-02 13:50:00,13.34,13.35,13.32,13.34,74900.0,13.34,13.35,13.32,13.34,74900.0
2013-12-02 14:00:00,13.35,13.36,13.34,13.34,69600.0,13.35,13.36,13.34,13.34,69600.0
2013-12-02 14:10:00,13.35,13.35,13.33,13.33,55800.0,13.35,13.35,13.33,13.33,55800.0
2013-12-02 14:20:00,13.34,13.34,13.33,13.34,10500.0,13.34,13.34,13.33,13.34,10500.0
2013-12-02 14:30:00,13.34,13.36,13.33,13.33,80600.0,13.34,13.36,13.33,13.33,80600.0
2013-12-02 14:40:00,13.33,13.35,13.32,13.34,72800.0,13.33,13.35,13.32,13.34,72800.0
2013-12-02 14:50:00,13.34,13.39,13.34,13.38,207900.0,13.34,13.39,13.34,13.38,207900.0
2013-12-02 15:00:00,13.37,13.38,13.35,13.35,45500.0,13.37,13.38,13.35,13.35,45500.0
2013-12-02 15:10:00,13.35,13.36,13.34,13.35,57300.0,13.35,13.36,13.34,13.35,57300.0
2013-12-02 15:20:00,13.35,13.37,13.35,13.35,106100.0,13.35,13.37,13.35,13.35,106100.0
2013-12-02 15:30:00,13.35,13.36,13.32,13.34,104000.0,13.35,13.36,13.32,13.34,104000.0
2013-12-02 15:40:00,13.34,13.34,13.33,13.33,114300.0,13.34,13.34,13.33,13.33,114300.0
2013-12-02 15:50:00,13.33,13.34,13.3,13.32,325500.0,13.33,13.34,13.3,13.32,325500.0
2013-12-03 09:30:00,13.21,13.33,13.2,13.31,54400.0,13.21,13.33,13.2,13.31,54400.0
2013-12-03 09:40:00,13.31,13.31,13.27,13.29,40200.0,13.31,13.31,13.27,13.29,40200.0
2013-12-03 09:50:00,13.3,13.33,13.27,13.27,88100.0,13.3,13.33,13.27,13.27,88100.0
2013-12-03 10:00:00,13.28,13.3,13.26,13.3,60800.0,13.28,13.3,13.26,13.3,60800.0
2013-12-03 10:10:00,13.29,13.31,13.26,13.28,50100.0,13.29,13.31,13.26,13.28,50100.0
2013-12-03 10:20:00,13.28,13.29,13.28,13.29,24400.0,13.28,13.29,13.28,13.29,24400.0
2013-12-03 10:30:00,13.29,13.34,13.29,13.33,35600.0,13.29,13.34,13.29,13.33,35600.0
2013-12-03 10:40:00,13.33,13.35,13.32,13.35,30800.0,13.33,13.35,13.32,13.35,30800.0
2013-12-03 10:50:00,13.34,13.35,13.31,13.31,25500.0,13.34,13.35,13.31,13.31,25500.0
2013-12-03 11:00:00,13.31,13.37,13.29,13.35,64800.0,13.31,13.37,13.29,13.35,64800.0
2013-12-03 11:10:00,13.36,13.36,13.32,13.32,45000.0,13.36,13.36,13.32,13.32,45000.0
2013-12-03 11:20:00,13.33,13.33,13.28,13.3,13600.0,13.33,13.33,13.28,13.3,13600.0
2013-12-03 11:30:00,13.3,13.35,13.3,13.35,16200.0,13.3,13.35,13.3,13.35,16200.0
2013-12-03 11:40:00,13.35,13.36,13.34,13.35,128500.0,13.35,13.36,13.34,13.35,128500.0
2013-12-03 11:50:00,13.35,13.36,13.34,13.35,48200.0,13.35,13.36,13.34,13.35,48200.0
2013-12-03 12:00:00,13.36,13.38,13.35,13.36,70300.0,13.36,13.38,13.35,13.36,70300.0
2013-12-03 12:10:00,13.36,13.37,13.35,13.36,36300.0,13.36,13.37,13.35,13.36,36300.0
2013-12-03 12:20:00,13.36,13.36,13.34,13.35,22900.0,13.36,13.36,13.34,13.35,22900.0
2013-12-03 12:30:00,13.35,13.36,13.34,13.35,32000.0,13.35,13.36,13.34,13.35,32000.0
2013-12-03 12:40:00,13.36,13.37,13.35,13.36,38300.0,13.36,13.37,13.35,13.36,38300.0
2013-12-03 12:50:00,13.35,13.36,13.35,13.35,35400.0,13.35,13.36,13.35,13.35,35400.0
2013-12-03 13:00:00,13.35,13.36,13.34,13.34,68100.0,13.35,13.36,13.34,13.34,68100.0
2013-12-03 13:10:00,13.35,13.35,13.33,13.34,32700.0,13.35,13.35,13.33,13.34,32700.0
2013-12-03 13:20:00,13.35,13.35,13.3,13.3,13600.0,13.35,13.35,13.3,13.3,13600.0
2013-12-03 13:30:00,13.3,13.31,13.29,13.3,5700.0,13.3,13.31,13.29,13.3,5700.0
2013-12-03 13:40:00,13.3,13.3,13.27,13.28,8500.0,13.3,13.3,13.27,13.28,8500.0
2013-12-03 13:50:00,13.27,13.3,13.27,13.29,51000.0,13.27,13.3,13.27,13.29,51000.0
2013-12-03 14:00:00,13.29,13.3,13.29,13.29,7800.0,13.29,13.3,13.29,13.29,7800.0
2013-12-03 14:10:00,13.29,13.35,13.29,13.34,154400.0,13.29,13.35,13.29,13.34,154400.0
2013-12-03 14:20:00,13.33,13.34,13.32,13.33,22200.0,13.33,13.34,13.32,13.33,22200.0
2013-12-03 14:30:00,13.33,13.37,13.33,13.37,103400.0,13.33,13.37,13.33,13.37,103400.0
2013-12-03 14:40:00,13.37,13.38,13.36,13.38,29000.0,13.37,13.38,13.36,13.38,29000.0
2013-12-03 14:50:00,13.38,13.38,13.36,13.36,20100.0,13.38,13.38,13.36,13.36,20100.0
2013-12-03 15:00:00,13.36,13.38,13.35,13.35,133400.0,13.36,13.38,13.35,13.35,133400.0
2013-12-03 15:10:00,13.35,13.37,13.34,13.36,56500.0,13.35,13.37,13.34,13.36,56500.0
2013-12-03 15:20:00,13.35,13.37,13.32,13.35,192000.0,13.35,13.37,13.32,13.35,192000.0
2013-12-03 15:30:00,13.35,13.4,13.34,13.38,116500.0,13.35,13.4,13.34,13.38,116500.0
2013-12-03 15:40:00,13.38,13.38,13.36,13.38,99200.0,13.38,13.38,13.36,13.38,99200.0
2013-12-03 15:50:00,13.38,13.39,13.35,13.38,264800.0,13.38,13.39,13.35,13.38,264800.0
2013-12-04 09:30:00,13.36,13.38,13.28,13.37,59900.0,13.36,13.38,13.28,13.37,59900.0
2013-12-04 09:40:00,13.38,13.38,13.36,13.37,24800.0,13.38,13.38,13.36,13.37,24800.0
2013-12-04 09:50:00,13.37,13.38,13.36,13.37,48500.0,13.37,13.38,13.36,13.37,48500.0
2013-12-04 10:00:00,13.38,13.38,13.35,13.36,90900.0,13.38,13.38,13.35,13.36,90900.0
2013-12-04 10:10:00,13.36,13.37,13.33,13.37,63900.0,13.36,13.37,13.33,13.37,63900.0
2013-12-04 10:20:00,13.36,13.42,13.36,13.42,95200.0,13.36,13.42,13.36,13.42,95200.0
2013-12-04 10:30:00,13.42,13.45,13.41,13.42,18900.0,13.42,13.45,13.41,13.42,18900.0
2013-12-04 10:40:00,13.43,13.45,13.43,13.44,22500.0,13.43,13.45,13.43,13.44,22500.0
2013-12-04 10:50:00,13.44,13.45,13.41,13.45,21300.0,13.44,13.45,13.41,13.45,21300.0
2013-12-04 11:00:00,13.45,13.45,13.44,13.44,32500.0,13.45,13.45,13.44,13.44,32500.0
2013-12-04 11:10:00,13.44,13.46,13.44,13.45,40300.0,13.44,13.46,13.44,13.45,40300.0
2013-12-04 11:20:00,13.45,13.46,13.44,13.46,24700.0,13.45,13.46,13.44,13.46,24700.0
2013-12-04 11:30:00,13.46,13.46,13.43,13.44,20100.0,13.46,13.46,13.43,13.44,20100.0
2013-12-04 11:40:00,13.43,13.44,13.42,13.42,18000.0,13.43,13.44,13.42,13.42,18000.0
2013-12-04 11:50:00,13.42,13.43,13.42,13.42,4300.0,13.42,13.43,13.42,13.42,4300.0
2013-12-04 12:00:00,13.42,13.44,13.41,13.43,45300.0,13.42,13.44,13.41,13.43,45300.0
2013-12-04 12:10:00,13.44,13.45,13.42,13.45,54900.0,13.44,13.45,13.42,13.45,54900.0
2013-12-04 12:20:00,13.45,13.5,13.45,13.49,114200.0,13.45,13.5,13.45,13.49,114200.0
2013-12-04 12:30:00,13.49,13.54,13.49,13.53,265800.0,13.49,13.54,13.49,13.53,265800.0
2013-12-04 12:40:00,13.52,13.52,13.49,13.49,44700.0,13.52,13.52,13.49,13.49,44700.0
2013-12-04 12:50:00,13.49,13.5,13.49,13.49,7700.0,13.49,13.5,13.49,13.49,7700.0
2013-12-04 13:00:00,13.49,13.52,13.48,13.48,42000.0,13.49,13.52,13.48,13.48,42000.0
2013-12-04 13:10:00,13.49,13.49,13.45,13.45,27800.0,13.49,13.49,13.45,13.45,27800.0
2013-12-04 13:20:00,13.45,13.46,13.42,13.43,65200.0,13.45,13.46,13.42,13.43,65200.0
2013-12-04 13:30:00,13.44,13.48,13.41,13.48,122900.0,13.44,13.48,13.41,13.48,122900.0
2013-12-04 13:40:00,13.48,13.49,13.45,13.47,35500.0,13.48,13.49,13.45,13.47,35500.0
2013-12-04 13:50:00,13.46,13.47,13.44,13.46,50100.0,13.46,13.47,13.44,13.46,50100.0
2013-12-04 14:00:00,13.46,13.56,13.45,13.52,255700.0,13.46,13.56,13.45,13.52,255700.0
2013-12-04 14:10:00,13.53,13.55,13.52,13.53,93600.0,13.53,13.55,13.52,13.53,93600.0
2013-12-04 14:20:00,13.53,13.56,13.5,13.55,103800.0,13.53,13.56,13.5,13.55,103800.0
2013-12-04 14:30:00,13.54,13.56,13.53,13.53,50400.0,13.54,13.56,13.53,13.53,50400.0
2013-12-04 14:40:00,13.53,13.53,13.51,13.51,21800.0,13.53,13.53,13.51,13.51,21800.0
2013-12-04 14:50:00,13.51,13.54,13.51,13.54,34900.0,13.51,13.54,13.51,13.54,34900.0
2013-12-04 15:00:00,13.54,13.56,13.52,13.52,57400.0,13.54,13.56,13.52,13.52,57400.0
2013-12-04 15:10:00,13.52,13.69,13.52,13.67,417900.0,13.52,13.69,13.52,13.67,417900.0
2013-12-04 15:20:00,13.67,13.68,13.65,13.66,142600.0,13.67,13.68,13.65,13.66,142600.0
2013-12-04 15:30:00,13.67,13.7,13.66,13.67,287200.0,13.67,13.7,13.66,13.67,287200.0
2013-12-04 15:40:00,13.67,13.68,13.58,13.59,297200.0,13.67,13.68,13.58,13.59,297200.0
2013-12-04 15:50:00,13.6,13.61,13.59,13.61,258100.0,13.6,13.61,13.59,13.61,258100.0
2013-12-05 09:30:00,13.57,13.63,13.5,13.54,79600.0,13.57,13.63,13.5,13.54,79600.0
2013-12-05 09:40:00,13.54,13.56,13.48,13.53,196600.0,13.54,13.56,13.48,13.53,196600.0
2013-12-05 09:50:00,13.53,13.6,13.52,13.56,69200.0,13.53,13.6,13.52,13.56,69200.0
2013-12-05 10:00:00,13.55,13.57,13.54,13.54,99600.0,13.55,13.57,13.54,13.54,99600.0
2013-12-05 10:10:00,13.55,13.57,13.54,13.54,330200.0,13.55,13.57,13.54,13.54,330200.0
2013-12-05 10:20:00,13.53,13.53,13.45,13.45,66300.0,13.53,13.53,13.45,13.45,66300.0
2013-12-05 10:30:00,13.45,13.46,13.43,13.46,64200.0,13.45,13.46,13.43,13.46,64200.0
2013-12-05 10:40:00,13.46,13.47,13.42,13.46,53000.0,13.46,13.47,13.42,13.46,53000.0
2013-12-05 10:50:00,13.45,13.46,13.4,13.4,44100.0,13.45,13.46,13.4,13.4,44100.0
2013-12-05 11:00:00,13.41,13.47,13.41,13.44,82400.0,13.41,13.47,13.41,13.44,82400.0
2013-12-05 11:10:00,13.43,13.44,13.42,13.42,33200.0,13.43,13.44,13.42,13.42,33200.0
2013-12-05 11:20:00,13.42,13.43,13.4,13.42,64600.0,13.42,13.43,13.4,13.42,64600.0
2013-12-05 11:30:00,13.43,13.43,13.4,13.41,48300.0,13.43,13.43,13.4,13.41,48300.0
2013-12-05 11:40:00,13.41,13.41,13.4,13.41,9900.0,13.41,13.41,13.4,13.41,9900.0
2013-12-05 11:50:00,13.4,13.41,13.4,13.41,21300.0,13.4,13.41,13.4,13.41,21300.0
2013-12-05 12:00:00,13.4,13.42,13.38,13.42,70700.0,13.4,13.42,13.38,13.42,70700.0
2013-12-05 12:10:00,13.42,13.42,13.38,13.4,78100.0,13.42,13.42,13.38,13.4,78100.0
2013-12-05 12:20:00,13.41,13.42,13.37,13.42,109400.0,13.41,13.42,13.37,13.42,109400.0
2013-12-05 12:30:00,13.42,13.43,13.41,13.43,70200.0,13.42,13.43,13.41,13.43,70200.0
2013-12-05 12:40:00,13.43,13.43,13.38,13.38,311900.0,13.43,13.43,13.38,13.38,311900.0
2013-12-05 12:50:00,13.38,13.39,13.38,13.39,42600.0,13.38,13.39,13.38,13.39,42600.0
2013-12-05 13:00:00,13.38,13.39,13.37,13.38,37600.0,13.38,13.39,13.37,13.38,37600.0
2013-12-05 13:10:00,13.39,13.39,13.36,13.36,24600.0,13.39,13.39,13.36,13.36,24600.0
2013-12-05 13:20:00,13.36,13.39,13.35,13.37,64900.0,13.36,13.39,13.35,13.37,64900.0
2013-12-05 13:30:00,13.38,13.39,13.38,13.39,30600.0,13.38,13.39,13.38,13.39,30600.0
2013-12-05 13:40:00,13.38,13.39,13.35,13.36,205500.0,13.38,13.39,13.35,13.36,205500.0
2013-12-05 13:50:00,13.35,13.36,13.33,13.36,250400.0,13.35,13.36,13.33,13.36,250400.0
2013-12-05 14:00:00,13.36,13.39,13.35,13.38,19900.0,13.36,13.39,13.35,13.38,19900.0
2013-12-05 14:10:00,13.37,13.38,13.34,13.35,96400.0,13.37,13.38,13.34,13.35,96400.0
2013-12-05 14:20:00,13.35,13.39,13.34,13.39,151900.0,13.35,13.39,13.34,13.39,151900.0
2013-12-05 14:30:00,13.39,13.4,13.37,13.38,80700.0,13.39,13.4,13.37,13.38,80700.0
2013-12-05 14:40:00,13.39,13.39,13.35,13.36,102100.0,13.39,13.39,13.35,13.36,102100.0
2013-12-05 14:50:00,13.36,13.36,13.34,13.36,54700.0,13.36,13.36,13.34,13.36,54700.0
2013-12-05 15:00:00,13.36,13.38,13.35,13.38,45800.0,13.36,13.38,13.35,13.38,45800.0
2013-12-05 15:10:00,13.38,13.38,13.34,13.35,52900.0,13.38,13.38,13.34,13.35,52900.0
2013-12-05 15:20:00,13.34,13.36,13.33,13.33,147900.0,13.34,13.36,13.33,13.33,147900.0
2013-12-05 15:30:00,13.34,13.37,13.33,13.37,92000.0,13.34,13.37,13.33,13.37,92000.0
2013-12-05 15:40:00,13.36,13.37,13.34,13.35,96400.0,13.36,13.37,13.34,13.35,96400.0
2013-12-05 15:50:00,13.35,13.38,13.34,13.38,483400.0,13.35,13.38,13.34,13.38,483400.0
2013-12-06 09:30:00,13.45,13.54,13.43,13.45,67400.0,13.45,13.54,13.43,13.45,67400.0
2013-12-06 09:40:00,13.45,13.46,13.42,13.42,51500.0,13.45,13.46,13.42,13.42,51500.0
2013-12-06 09:50:00,13.42,13.46,13.41,13.44,30900.0,13.42,13.46,13.41,13.44,30900.0
2013-12-06 10:00:00,13.44,13.46,13.43,13.44,39300.0,13.44,13.46,13.43,13.44,39300.0
2013-12-06 10:10:00,13.44,13.45,13.41,13.45,30600.0,13.44,13.45,13.41,13.45,30600.0
2013-12-06 10:20:00,13.45,13.45,13.42,13.43,23300.0,13.45,13.45,13.42,13.43,23300.0
2013-12-06 10:30:00,13.43,13.43,13.38,13.4,38700.0,13.43,13.43,13.38,13.4,38700.0
2013-12-06 10:40:00,13.4,13.4,13.35,13.37,45200.0,13.4,13.4,13.35,13.37,45200.0
2013-12-06 10:50:00,13.37,13.38,13.37,13.38,36400.0,13.37,13.38,13.37,13.38,36400.0
2013-12-06 11:00:00,13.37,13.39,13.37,13.38,40400.0,13.37,13.39,13.37,13.38,40400.0
2013-12-06 11:10:00,13.38,13.39,13.37,13.37,52800.0,13.38,13.39,13.37,13.37,52800.0
2013-12-06 11:20:00,13.38,13.39,13.37,13.39,16200.0,13.38,13.39,13.37,13.39,16200.0
2013-12-06 11:30:00,13.38,13.4,13.37,13.37,72600.0,13.38,13.4,13.37,13.37,72600.0
2013-12-06 11:40:00,13.37,13.4,13.37,13.38,66300.0,13.37,13.4,13.37,13.38,66300.0
2013-12-06 11:50:00,13.38,13.38,13.37,13.37,9600.0,13.38,13.38,13.37,13.37,9600.0
2013-12-06 12:00:00,13.38,13.38,13.36,13.37,22400.0,13.38,13.38,13.36,13.37,22400.0
2013-12-06 12:10:00,13.38,13.38,13.35,13.37,27300.0,13.38,13.38,13.35,13.37,27300.0
2013-12-06 12:20:00,13.36,13.38,13.36,13.37,87000.0,13.36,13.38,13.36,13.37,87000.0
2013-12-06 12:30:00,13.38,13.39,13.37,13.38,40200.0,13.38,13.39,13.37,13.38,40200.0
2013-12-06 12:40:00,13.39,13.39,13.38,13.39,108500.0,13.39,13.39,13.38,13.39,108500.0
2013-12-06 12:50:00,13.39,13.39,13.37,13.37,42900.0,13.39,13.39,13.37,13.37,42900.0
2013-12-06 13:00:00,13.37,13.38,13.37,13.38,5700.0,13.37,13.38,13.37,13.38,5700.0
2013-12-06 13:10:00,13.37,13.38,13.36,13.37,96700.0,13.37,13.38,13.36,13.37,96700.0
2013-12-06 13:20:00,13.38,13.38,13.37,13.38,5500.0,13.38,13.38,13.37,13.38,5500.0
2013-12-06 13:30:00,13.38,13.38,13.37,13.38,24100.0,13.38,13.38,13.37,13.38,24100.0
2013-12-06 13:40:00,13.38,13.4,13.37,13.38,40800.0,13.38,13.4,13.37,13.38,40800.0
2013-12-06 13:50:00,13.38,13.39,13.38,13.38,6900.0,13.38,13.39,13.38,13.38,6900.0
2013-12-06 14:00:00,13.38,13.39,13.38,13.39,11800.0,13.38,13.39,13.38,13.39,11800.0
2013-12-06 14:10:00,13.39,13.39,13.38,13.38,17800.0,13.39,13.39,13.38,13.38,17800.0
2013-12-06 14:20:00,13.38,13.39,13.38,13.38,7600.0,13.38,13.39,13.38,13.38,7600.0
2013-12-06 14:30:00,13.38,13.39,13.37,13.39,29800.0,13.38,13.39,13.37,13.39,29800.0
2013-12-06 14:40:00,13.38,13.39,13.37,13.37,17200.0,13.38,13.39,13.37,13.37,17200.0
2013-12-06 14:50:00,13.37,13.38,13.37,13.38,15100.0,13.37,13.38,13.37,13.38,15100.0
2013-12-06 15:00:00,13.38,13.38,13.37,13.37,13200.0,13.38,13.38,13.37,13.37,13200.0
2013-12-06 15:10:00,13.38,13.38,13.35,13.36,78300.0,13.38,13.38,13.35,13.36,78300.0
2013-12-06 15:20:00,13.35,13.37,13.35,13.37,147700.0,13.35,13.37,13.35,13.37,147700.0
2013-12-06 15:30:00,13.36,13.38,13.36,13.38,75000.0,13.36,13.38,13.36,13.38,75000.0
2013-12-06 15:40:00,13.38,13.38,13.37,13.38,51600.0,13.38,13.38,13.37,13.38,51600.0
2013-12-06 15:50:00,13.38,13.38,13.34,13.36,569800.0,13.38,13.38,13.34,13.36,569800.0
2013-12-09 09:30:00,13.39,13.39,13.3,13.32,110700.0,13.39,13.39,13.3,13.32,110700.0
2013-12-09 09:40:00,13.32,13.33,13.27,13.3,192800.0,13.32,13.33,13.27,13.3,192800.0
2013-12-09 09:50:00,13.29,13.32,13.28,13.3,92700.0,13.29,13.32,13.28,13.3,92700.0
2013-12-09 10:00:00,13.3,13.32,13.29,13.32,61900.0,13.3,13.32,13.29,13.32,61900.0
2013-12-09 10:10:00,13.31,13.35,13.31,13.33,64800.0,13.31,13.35,13.31,13.33,64800.0
2013-12-09 10:20:00,13.33,13.35,13.32,13.35,27600.0,13.33,13.35,13.32,13.35,27600.0
2013-12-09 10:30:00,13.34,13.35,13.32,13.34,46900.0,13.34,13.35,13.32,13.34,46900.0
2013-12-09 10:40:00,13.33,13.35,13.32,13.35,52500.0,13.33,13.35,13.32,13.35,52500.0
2013-12-09 10:50:00,13.34,13.35,13.33,13.34,44000.0,13.34,13.35,13.33,13.34,44000.0
2013-12-09 11:00:00,13.35,13.37,13.35,13.37,32800.0,13.35,13.37,13.35,13.37,32800.0
2013-12-09 11:10:00,13.37,13.38,13.36,13.37,49500.0,13.37,13.38,13.36,13.37,49500.0
2013-12-09 11:20:00,13.36,13.36,13.33,13.34,66900.0,13.36,13.36,13.33,13.34,66900.0
2013-12-09 11:30:00,13.34,13.34,13.31,13.33,107800.0,13.34,13.34,13.31,13.33,107800.0
2013-12-09 11:40:00,13.33,13.34,13.32,13.34,38100.0,13.33,13.34,13.32,13.34,38100.0
2013-12-09 11:50:00,13.34,13.35,13.33,13.34,57800.0,13.34,13.35,13.33,13.34,57800.0
2013-12-09 12:00:00,13.34,13.35,13.32,13.33,40700.0,13.34,13.35,13.32,13.33,40700.0
2013-12-09 12:10:00,13.33,13.34,13.32,13.34,45000.0,13.33,13.34,13.32,13.34,45000.0
2013-12-09 12:20:00,13.34,13.36,13.33,13.34,46800.0,13.34,13.36,13.33,13.34,46800.0
2013-12-09 12:30:00,13.33,13.37,13.33,13.36,63400.0,13.33,13.37,13.33,13.36,63400.0
2013-12-09 12:40:00,13.36,13.38,13.35,13.36,45400.0,13.36,13.38,13.35,13.36,45400.0
2013-12-09 12:50:00,13.35,13.38,13.35,13.38,25000.0,13.35,13.38,13.35,13.38,25000.0
2013-12-09 13:00:00,13.38,13.39,13.37,13.39,117000.0,13.38,13.39,13.37,13.39,117000.0
2013-12-09 13:10:00,13.39,13.4,13.38,13.4,19000.0,13.39,13.4,13.38,13.4,19000.0
2013-12-09 13:20:00,13.4,13.43,13.39,13.42,37400.0,13.4,13.43,13.39,13.42,37400.0
2013-12-09 13:30:00,13.42,13.42,13.4,13.42,44300.0,13.42,13.42,13.4,13.42,44300.0
2013-12-09 13:40:00,13.42,13.44,13.41,13.44,70800.0,13.42,13.44,13.41,13.44,70800.0
2013-12-09 13:50:00,13.44,13.45,13.4,13.43,154900.0,13.44,13.45,13.4,13.43,154900.0
2013-12-09 14:00:00,13.43,13.44,13.42,13.43,31500.0,13.43,13.44,13.42,13.43,31500.0
2013-12-09 14:10:00,13.43,13.44,13.41,13.41,59300.0,13.43,13.44,13.41,13.41,59300.0
2013-12-09 14:20:00,13.42,13.44,13.41,13.43,56100.0,13.42,13.44,13.41,13.43,56100.0
2013-12-09 14:30:00,13.43,13.44,13.42,13.43,64600.0,13.43,13.44,13.42,13.43,64600.0
2013-12-09 14:40:00,13.42,13.45,13.41,13.43,129300.0,13.42,13.45,13.41,13.43,129300.0
2013-12-09 14:50:00,13.44,13.44,13.42,13.42,56700.0,13.44,13.44,13.42,13.42,56700.0
2013-12-09 15:00:00,13.43,13.43,13.4,13.41,77000.0,13.43,13.43,13.4,13.41,77000.0
2013-12-09 15:10:00,13.41,13.42,13.39,13.41,196000.0,13.41,13.42,13.39,13.41,196000.0
2013-12-09 15:20:00,13.4,13.41,13.37,13.38,95000.0,13.4,13.41,13.37,13.38,95000.0
2013-12-09 15:30:00,13.38,13.39,13.38,13.38,54700.0,13.38,13.39,13.38,13.38,54700.0
2013-12-09 15:40:00,13.38,13.39,13.37,13.39,197700.0,13.38,13.39,13.37,13.39,197700.0
2013-12-09 15:50:00,13.39,13.42,13.39,13.42,428600.0,13.39,13.42,13.39,13.42,428600.0
2013-12-10 09:30:00,13.38,13.44,13.36,13.43,60900.0,13.38,13.44,13.36,13.43,60900.0
2013-12-10 09:40:00,13.43,13.49,13.43,13.49,83800.0,13.43,13.49,13.43,13.49,83800.0
2013-12-10 09:50:00,13.49,13.51,13.46,13.5,77200.0,13.49,13.51,13.46,13.5,77200.0
2013-12-10 10:00:00,13.51,13.53,13.49,13.53,56100.0,13.51,13.53,13.49,13.53,56100.0
2013-12-10 10:10:00,13.53,13.64,13.53,13.6,165200.0,13.53,13.64,13.53,13.6,165200.0
2013-12-10 10:20:00,13.6,13.61,13.59,13.61,69200.0,13.6,13.61,13.59,13.61,69200.0
2013-12-10 10:30:00,13.61,13.65,13.6,13.65,77300.0,13.61,13.65,13.6,13.65,77300.0
2013-12-10 10:40:00,13.65,13.65,13.63,13.63,52600.0,13.65,13.65,13.63,13.63,52600.0
2013-12-10 10:50:00,13.64,13.65,13.62,13.63,122500.0,13.64,13.65,13.62,13.63,122500.0
2013-12-10 11:00:00,13.63,13.65,13.61,13.62,114300.0,13.63,13.65,13.61,13.62,114300.0
2013-12-10 11:10:00,13.62,13.64,13.6,13.64,54800.0,13.62,13.64,13.6,13.64,54800.0
2013-12-10 11:20:00,13.63,13.65,13.62,13.63,34100.0,13.63,13.65,13.62,13.63,34100.0
2013-12-10 11:30:00,13.63,13.63,13.58,13.61,41000.0,13.63,13.63,13.58,13.61,41000.0
2013-12-10 11:40:00,13.61,13.61,13.59,13.61,32900.0,13.61,13.61,13.59,13.61,32900.0
2013-12-10 11:50:00,13.6,13.6,13.55,13.58,92200.0,13.6,13.6,13.55,13.58,92200.0
2013-12-10 12:00:00,13.59,13.6,13.58,13.59,75300.0,13.59,13.6,13.58,13.59,75300.0
2013-12-10 12:10:00,13.59,13.6,13.59,13.6,35600.0,13.59,13.6,13.59,13.6,35600.0
2013-12-10 12:20:00,13.6,13.61,13.56,13.59,145200.0,13.6,13.61,13.56,13.59,145200.0
2013-12-10 12:30:00,13.59,13.6,13.58,13.6,46400.0,13.59,13.6,13.58,13.6,46400.0
2013-12-10 12:40:00,13.6,13.6,13.54,13.56,165400.0,13.6,13.6,13.54,13.56,165400.0
2013-12-10 12:50:00,13.55,13.57,13.5,13.55,110900.0,13.55,13.57,13.5,13.55,110900.0
2013-12-10 13:00:00,13.55,13.56,13.54,13.54,44900.0,13.55,13.56,13.54,13.54,44900.0
2013-12-10 13:10:00,13.54,13.56,13.53,13.56,89700.0,13.54,13.56,13.53,13.56,89700.0
2013-12-10 13:20:00,13.56,13.57,13.54,13.54,45600.0,13.56,13.57,13.54,13.54,45600.0
2013-12-10 13:30:00,13.54,13.56,13.54,13.56,34600.0,13.54,13.56,13.54,13.56,34600.0
2013-12-10 13:40:00,13.56,13.56,13.55,13.55,9700.0,13.56,13.56,13.55,13.55,9700.0
2013-12-10 13:50:00,13.55,13.56,13.51,13.51,39200.0,13.55,13.56,13.51,13.51,39200.0
2013-12-10 14:00:00,13.52,13.54,13.52,13.54,87500.0,13.52,13.54,13.52,13.54,87500.0
2013-12-10 14:10:00,13.54,13.56,13.54,13.54,43400.0,13.54,13.56,13.54,13.54,43400.0
2013-12-10 14:20:00,13.55,13.55,13.54,13.54,30000.0,13.55,13.55,13.54,13.54,30000.0
2013-12-10 14:30:00,13.54,13.55,13.54,13.55,14700.0,13.54,13.55,13.54,13.55,14700.0
2013-12-10 14:40:00,13.55,13.58,13.54,13.57,105900.0,13.55,13.58,13.54,13.57,105900.0
2013-12-10 14:50:00,13.58,13.6,13.57,13.6,40200.0,13.58,13.6,13.57,13.6,40200.0
2013-12-10 15:00:00,13.6,13.72,13.59,13.72,417400.0,13.6,13.72,13.59,13.72,417400.0
2013-12-10 15:10:00,13.71,13.72,13.71,13.71,89000.0,13.71,13.72,13.71,13.71,89000.0
2013-12-10 15:20:00,13.72,13.72,13.69,13.69,173000.0,13.72,13.72,13.69,13.69,173000.0
2013-12-10 15:30:00,13.7,13.71,13.66,13.71,187600.0,13.7,13.71,13.66,13.71,187600.0
2013-12-10 15:40:00,13.71,13.72,13.66,13.67,256200.0,13.71,13.72,13.66,13.67,256200.0
2013-12-10 15:50:00,13.66,13.67,13.65,13.67,439000.0,13.66,13.67,13.65,13.67,439000.0
2013-12-11 09:30:00,13.34,13.7,13.34,13.62,51600.0,13.34,13.7,13.34,13.62,51600.0
2013-12-11 09:40:00,13.6,13.65,13.58,13.59,85700.0,13.6,13.65,13.58,13.59,85700.0
2013-12-11 09:50:00,13.59,13.61,13.55,13.58,34600.0,13.59,13.61,13.55,13.58,34600.0
2013-12-11 10:00:00,13.58,13.59,13.53,13.59,62500.0,13.58,13.59,13.53,13.59,62500.0
2013-12-11 10:10:00,13.59,13.64,13.58,13.61,104000.0,13.59,13.64,13.58,13.61,104000.0
2013-12-11 10:20:00,13.62,13.65,13.55,13.55,34700.0,13.62,13.65,13.55,13.55,34700.0
2013-12-11 10:30:00,13.56,13.59,13.56,13.57,32800.0,13.56,13.59,13.56,13.57,32800.0
2013-12-11 10:40:00,13.57,13.59,13.5,13.51,46800.0,13.57,13.59,13.5,13.51,46800.0
2013-12-11 10:50:00,13.5,13.58,13.5,13.58,94000.0,13.5,13.58,13.5,13.58,94000.0
2013-12-11 11:00:00,13.57,13.58,13.54,13.56,36900.0,13.57,13.58,13.54,13.56,36900.0
2013-12-11 11:10:00,13.56,13.58,13.55,13.56,63300.0,13.56,13.58,13.55,13.56,63300.0
2013-12-11 11:20:00,13.55,13.57,13.54,13.56,29300.0,13.55,13.57,13.54,13.56,29300.0
2013-12-11 11:30:00,13.55,13.55,13.51,13.54,31900.0,13.55,13.55,13.51,13.54,31900.0
2013-12-11 11:40:00,13.54,13.56,13.53,13.56,24300.0,13.54,13.56,13.53,13.56,24300.0
2013-12-11 11:50:00,13.56,13.59,13.55,13.59,72000.0,13.56,13.59,13.55,13.59,72000.0
2013-12-11 12:00:00,13.58,13.59,13.56,13.56,34700.0,13.58,13.59,13.56,13.56,34700.0
2013-12-11 12:10:00,13.57,13.57,13.53,13.55,32000.0,13.57,13.57,13.53,13.55,32000.0
2013-12-11 12:20:00,13.55,13.56,13.54,13.55,18400.0,13.55,13.56,13.54,13.55,18400.0
2013-12-11 12:30:00,13.55,13.61,13.54,13.6,134000.0,13.55,13.61,13.54,13.6,134000.0
2013-12-11 12:40:00,13.6,13.62,13.59,13.59,29600.0,13.6,13.62,13.59,13.59,29600.0
2013-12-11 12:50:00,13.6,13.63,13.59,13.61,38500.0,13.6,13.63,13.59,13.61,38500.0
2013-12-11 13:00:00,13.62,13.67,13.61,13.61,114700.0,13.62,13.67,13.61,13.61,114700.0
2013-12-11 13:10:00,13.6,13.6,13.55,13.55,31700.0,13.6,13.6,13.55,13.55,31700.0
2013-12-11 13:20:00,13.56,13.57,13.54,13.56,43300.0,13.56,13.57,13.54,13.56,43300.0
2013-12-11 13:30:00,13.57,13.58,13.56,13.57,18200.0,13.57,13.58,13.56,13.57,18200.0
2013-12-11 13:40:00,13.57,13.6,13.57,13.58,46500.0,13.57,13.6,13.57,13.58,46500.0
2013-12-11 13:50:00,13.59,13.59,13.57,13.57,29200.0,13.59,13.59,13.57,13.57,29200.0
2013-12-11 14:00:00,13.57,13.58,13.56,13.57,26300.0,13.57,13.58,13.56,13.57,26300.0
2013-12-11 14:10:00,13.57,13.57,13.51,13.54,57900.0,13.57,13.57,13.51,13.54,57900.0
2013-12-11 14:20:00,13.53,13.56,13.53,13.56,23800.0,13.53,13.56,13.53,13.56,23800.0
2013-12-11 14:30:00,13.55,13.56,13.54,13.54,18800.0,13.55,13.56,13.54,13.54,18800.0
2013-12-11 14:40:00,13.55,13.56,13.54,13.56,23600.0,13.55,13.56,13.54,13.56,23600.0
2013-12-11 14:50:00,13.56,13.56,13.53,13.53,46800.0,13.56,13.56,13.53,13.53,46800.0
2013-12-11 15:00:00,13.54,13.57,13.52,13.55,81900.0,13.54,13.57,13.52,13.55,81900.0
2013-12-11 15:10:00,13.56,13.56,13.55,13.55,125000.0,13.56,13.56,13.55,13.55,125000.0
2013-12-11 15:20:00,13.55,13.56,13.55,13.55,93600.0,13.55,13.56,13.55,13.55,93600.0
2013-12-11 15:30:00,13.56,13.56,13.55,13.55,21500.0,13.56,13.56,13.55,13.55,21500.0
2013-12-11 15:40:00,13.55,13.56,13.53,13.53,211200.0,13.55,13.56,13.53,13.53,211200.0
2013-12-11 15:50:00,13.54,13.56,13.53,13.55,204600.0,13.54,13.56,13.53,13.55,204600.0
2013-12-12 09:30:00,13.56,13.67,13.5,13.51,31300.0,13.56,13.67,13.5,13.51,31300.0
2013-12-12 09:40:00,13.51,13.51,13.42,13.46,42000.0,13.51,13.51,13.42,13.46,42000.0
2013-12-12 09:50:00,13.45,13.46,13.44,13.45,31800.0,13.45,13.46,13.44,13.45,31800.0
2013-12-12 10:00:00,13.44,13.46,13.43,13.44,11100.0,13.44,13.46,13.43,13.44,11100.0
2013-12-12 10:10:00,13.43,13.43,13.38,13.38,24000.0,13.43,13.43,13.38,13.38,24000.0
2013-12-12 10:20:00,13.38,13.42,13.38,13.4,22900.0,13.38,13.42,13.38,13.4,22900.0
2013-12-12 10:30:00,13.4,13.43,13.4,13.43,22600.0,13.4,13.43,13.4,13.43,22600.0
2013-12-12 10:40:00,13.43,13.44,13.4,13.44,33900.0,13.43,13.44,13.4,13.44,33900.0
2013-12-12 10:50:00,13.44,13.44,13.38,13.41,26000.0,13.44,13.44,13.38,13.41,26000.0
2013-12-12 11:00:00,13.41,13.43,13.41,13.43,9400.0,13.41,13.43,13.41,13.43,9400.0
2013-12-12 11:10:00,13.43,13.43,13.4,13.41,28300.0,13.43,13.43,13.4,13.41,28300.0
2013-12-12 11:20:00,13.4,13.41,13.37,13.4,40600.0,13.4,13.41,13.37,13.4,40600.0
2013-12-12 11:30:00,13.4,13.41,13.4,13.41,11600.0,13.4,13.41,13.4,13.41,11600.0
2013-12-12 11:40:00,13.41,13.41,13.4,13.41,6100.0,13.41,13.41,13.4,13.41,6100.0
2013-12-12 11:50:00,13.4,13.42,13.4,13.42,8800.0,13.4,13.42,13.4,13.42,8800.0
2013-12-12 12:00:00,13.42,13.42,13.39,13.4,34200.0,13.42,13.42,13.39,13.4,34200.0
2013-12-12 12:10:00,13.41,13.41,13.38,13.38,34000.0,13.41,13.41,13.38,13.38,34000.0
2013-12-12 12:20:00,13.39,13.4,13.37,13.4,33400.0,13.39,13.4,13.37,13.4,33400.0
2013-12-12 12:30:00,13.39,13.4,13.38,13.38,12300.0,13.39,13.4,13.38,13.38,12300.0
2013-12-12 12:40:00,13.38,13.44,13.38,13.43,55900.0,13.38,13.44,13.38,13.43,55900.0
2013-12-12 12:50:00,13.43,13.44,13.42,13.43,28300.0,13.43,13.44,13.42,13.43,28300.0
2013-12-12 13:00:00,13.42,13.43,13.41,13.42,17900.0,13.42,13.43,13.41,13.42,17900.0
2013-12-12 13:10:00,13.43,13.43,13.42,13.43,2800.0,13.43,13.43,13.42,13.43,2800.0
2013-12-12 13:20:00,13.43,13.43,13.4,13.41,25700.0,13.43,13.43,13.4,13.41,25700.0
2013-12-12 13:30:00,13.4,13.43,13.39,13.43,40800.0,13.4,13.43,13.39,13.43,40800.0
2013-12-12 13:40:00,13.43,13.43,13.42,13.43,5200.0,13.43,13.43,13.42,13.43,5200.0
2013-12-12 13:50:00,13.43,13.43,13.42,13.43,10800.0,13.43,13.43,13.42,13.43,10800.0
2013-12-12 14:00:00,13.43,13.49,13.42,13.47,142300.0,13.43,13.49,13.42,13.47,142300.0
2013-12-12 14:10:00,13.46,13.47,13.44,13.46,29700.0,13.46,13.47,13.44,13.46,29700.0
2013-12-12 14:20:00,13.46,13.47,13.45,13.46,28000.0,13.46,13.47,13.45,13.46,28000.0
2013-12-12 14:30:00,13.46,13.46,13.43,13.43,29400.0,13.46,13.46,13.43,13.43,29400.0
2013-12-12 14:40:00,13.44,13.45,13.43,13.44,26300.0,13.44,13.45,13.43,13.44,26300.0
2013-12-12 14:50:00,13.44,13.49,13.43,13.48,58400.0,13.44,13.49,13.43,13.48,58400.0
2013-12-12 15:00:00,13.49,13.5,13.48,13.5,23400.0,13.49,13.5,13.48,13.5,23400.0
2013-12-12 15:10:00,13.5,13.5,13.46,13.46,54400.0,13.5,13.5,13.46,13.46,54400.0
2013-12-12 15:20:00,13.46,13.49,13.46,13.49,33300.0,13.46,13.49,13.46,13.49,33300.0
2013-12-12 15:30:00,13.49,13.49,13.45,13.45,70400.0,13.49,13.49,13.45,13.45,70400.0
2013-12-12 15:40:00,13.46,13.46,13.44,13.45,58200.0,13.46,13.46,13.44,13.45,58200.0
2013-12-12 15:50:00,13.45,13.46,13.41,13.43,287200.0,13.45,13.46,13.41,13.43,287200.0
2013-12-13 09:30:00,13.49,13.57,13.48,13.53,62700.0,13.49,13.57,13.48,13.53,62700.0
2013-12-13 09:40:00,13.53,13.56,13.51,13.54,45400.0,13.53,13.56,13.51,13.54,45400.0
2013-12-13 09:50:00,13.53,13.6,13.52,13.56,173200.0,13.53,13.6,13.52,13.56,173200.0
2013-12-13 10:00:00,13.55,13.58,13.52,13.53,38000.0,13.55,13.58,13.52,13.53,38000.0
2013-12-13 10:10:00,13.53,13.54,13.44,13.46,104500.0,13.53,13.54,13.44,13.46,104500.0
2013-12-13 10:20:00,13.46,13.46,13.42,13.45,52900.0,13.46,13.46,13.42,13.45,52900.0
2013-12-13 10:30:00,13.45,13.5,13.45,13.5,51000.0,13.45,13.5,13.45,13.5,51000.0
2013-12-13 10:40:00,13.5,13.5,13.46,13.46,41800.0,13.5,13.5,13.46,13.46,41800.0
2013-12-13 10:50:00,13.46,13.48,13.45,13.46,56200.0,13.46,13.48,13.45,13.46,56200.0
2013-12-13 11:00:00,13.46,13.5,13.46,13.47,88900.0,13.46,13.5,13.46,13.47,88900.0
2013-12-13 11:10:00,13.48,13.51,13.46,13.5,130000.0,13.48,13.51,13.46,13.5,130000.0
2013-12-13 11:20:00,13.5,13.51,13.48,13.51,46100.0,13.5,13.51,13.48,13.51,46100.0
2013-12-13 11:30:00,13.49,13.53,13.48,13.51,59100.0,13.49,13.53,13.48,13.51,59100.0
2013-12-13 11:40:00,13.52,13.54,13.51,13.52,34900.0,13.52,13.54,13.51,13.52,34900.0
2013-12-13 11:50:00,13.52,13.54,13.52,13.54,22100.0,13.52,13.54,13.52,13.54,22100.0
2013-12-13 12:00:00,13.54,13.55,13.53,13.53,33900.0,13.54,13.55,13.53,13.53,33900.0
2013-12-13 12:10:00,13.53,13.55,13.53,13.54,39400.0,13.53,13.55,13.53,13.54,39400.0
2013-12-13 12:20:00,13.55,13.55,13.52,13.52,16200.0,13.55,13.55,13.52,13.52,16200.0
2013-12-13 12:30:00,13.53,13.56,13.53,13.56,29700.0,13.53,13.56,13.53,13.56,29700.0
2013-12-13 12:40:00,13.56,13.57,13.54,13.56,37400.0,13.56,13.57,13.54,13.56,37400.0
2013-12-13 12:50:00,13.55,13.58,13.55,13.58,14300.0,13.55,13.58,13.55,13.58,14300.0
2013-12-13 13:00:00,13.58,13.61,13.57,13.61,22400.0,13.58,13.61,13.57,13.61,22400.0
2013-12-13 13:10:00,13.6,13.61,13.56,13.57,35800.0,13.6,13.61,13.56,13.57,35800.0
2013-12-13 13:20:00,13.56,13.56,13.53,13.54,40300.0,13.56,13.56,13.53,13.54,40300.0
2013-12-13 13:30:00,13.54,13.56,13.54,13.56,17600.0,13.54,13.56,13.54,13.56,17600.0
2013-12-13 13:40:00,13.56,13.56,13.53,13.54,17600.0,13.56,13.56,13.53,13.54,17600.0
2013-12-13 13:50:00,13.54,13.54,13.53,13.53,6500.0,13.54,13.54,13.53,13.53,6500.0
2013-12-13 14:00:00,13.54,13.55,13.5,13.5,36200.0,13.54,13.55,13.5,13.5,36200.0
2013-12-13 14:10:00,13.51,13.51,13.46,13.46,70700.0,13.51,13.51,13.46,13.46,70700.0
2013-12-13 14:20:00,13.46,13.5,13.46,13.48,135700.0,13.46,13.5,13.46,13.48,135700.0
2013-12-13 14:30:00,13.49,13.52,13.48,13.52,19300.0,13.49,13.52,13.48,13.52,19300.0
2013-12-13 14:40:00,13.52,13.53,13.5,13.5,26400.0,13.52,13.53,13.5,13.5,26400.0
2013-12-13 14:50:00,13.5,13.53,13.5,13.53,21800.0,13.5,13.53,13.5,13.53,21800.0
2013-12-13 15:00:00,13.53,13.54,13.5,13.5,74800.0,13.53,13.54,13.5,13.5,74800.0
2013-12-13 15:10:00,13.51,13.51,13.5,13.51,18900.0,13.51,13.51,13.5,13.51,18900.0
2013-12-13 15:20:00,13.51,13.52,13.49,13.51,85200.0,13.51,13.52,13.49,13.51,85200.0
2013-12-13 15:30:00,13.52,13.54,13.5,13.54,120900.0,13.52,13.54,13.5,13.54,120900.0
2013-12-13 15:40:00,13.54,13.56,13.52,13.54,94600.0,13.54,13.56,13.52,13.54,94600.0
2013-12-13 15:50:00,13.54,13.56,13.53,13.55,226400.0,13.54,13.56,13.53,13.55,226400.0
2013-12-16 09:30:00,13.64,13.7,13.6,13.68,42200.0,13.64,13.7,13.6,13.68,42200.0
2013-12-16 09:40:00,13.68,13.75,13.68,13.75,36700.0,13.68,13.75,13.68,13.75,36700.0
2013-12-16 09:50:00,13.75,13.76,13.71,13.71,74800.0,13.75,13.76,13.71,13.71,74800.0
2013-12-16 10:00:00,13.7,13.74,13.7,13.72,25700.0,13.7,13.74,13.7,13.72,25700.0
2013-12-16 10:10:00,13.72,13.74,13.71,13.73,27900.0,13.72,13.74,13.71,13.73,27900.0
2013-12-16 10:20:00,13.73,13.73,13.72,13.73,31800.0,13.73,13.73,13.72,13.73,31800.0
2013-12-16 10:30:00,13.73,13.73,13.67,13.67,52700.0,13.73,13.73,13.67,13.67,52700.0
2013-12-16 10:40:00,13.67,13.67,13.63,13.64,196200.0,13.67,13.67,13.63,13.64,196200.0
2013-12-16 10:50:00,13.64,13.65,13.63,13.65,45300.0,13.64,13.65,13.63,13.65,45300.0
2013-12-16 11:00:00,13.65,13.65,13.57,13.57,56700.0,13.65,13.65,13.57,13.57,56700.0
2013-12-16 11:10:00,13.57,13.6,13.57,13.58,60200.0,13.57,13.6,13.57,13.58,60200.0
2013-12-16 11:20:00,13.59,13.63,13.59,13.62,40300.0,13.59,13.63,13.59,13.62,40300.0
2013-12-16 11:30:00,13.63,13.64,13.63,13.63,50600.0,13.63,13.64,13.63,13.63,50600.0
2013-12-16 11:40:00,13.64,13.69,13.64,13.66,105400.0,13.64,13.69,13.64,13.66,105400.0
2013-12-16 11:50:00,13.67,13.72,13.67,13.72,216100.0,13.67,13.72,13.67,13.72,216100.0
2013-12-16 12:00:00,13.72,13.73,13.68,13.7,193900.0,13.72,13.73,13.68,13.7,193900.0
2013-12-16 12:10:00,13.7,13.71,13.67,13.68,45200.0,13.7,13.71,13.67,13.68,45200.0
2013-12-16 12:20:00,13.68,13.69,13.65,13.66,110400.0,13.68,13.69,13.65,13.66,110400.0
2013-12-16 12:30:00,13.67,13.68,13.66,13.66,72200.0,13.67,13.68,13.66,13.66,72200.0
2013-12-16 12:40:00,13.66,13.67,13.61,13.65,388900.0,13.66,13.67,13.61,13.65,388900.0
2013-12-16 12:50:00,13.65,13.7,13.65,13.7,29100.0,13.65,13.7,13.65,13.7,29100.0
2013-12-16 13:00:00,13.7,13.71,13.67,13.7,46300.0,13.7,13.71,13.67,13.7,46300.0
2013-12-16 13:10:00,13.7,13.7,13.69,13.7,9500.0,13.7,13.7,13.69,13.7,9500.0
2013-12-16 13:20:00,13.7,13.73,13.69,13.72,43000.0,13.7,13.73,13.69,13.72,43000.0
2013-12-16 13:30:00,13.72,13.73,13.71,13.72,19700.0,13.72,13.73,13.71,13.72,19700.0
2013-12-16 13:40:00,13.73,13.74,13.72,13.73,30200.0,13.73,13.74,13.72,13.73,30200.0
2013-12-16 13:50:00,13.73,13.76,13.72,13.76,28200.0,13.73,13.76,13.72,13.76,28200.0
2013-12-16 14:00:00,13.76,13.77,13.75,13.76,51300.0,13.76,13.77,13.75,13.76,51300.0
2013-12-16 14:10:00,13.76,13.77,13.75,13.75,31700.0,13.76,13.77,13.75,13.75,31700.0
2013-12-16 14:20:00,13.75,13.76,13.75,13.76,20300.0,13.75,13.76,13.75,13.76,20300.0
2013-12-16 14:30:00,13.76,13.76,13.74,13.74,76400.0,13.76,13.76,13.74,13.74,76400.0
2013-12-16 14:40:00,13.75,13.76,13.74,13.74,53400.0,13.75,13.76,13.74,13.74,53400.0
2013-12-16 14:50:00,13.74,13.75,13.72,13.72,59500.0,13.74,13.75,13.72,13.72,59500.0
2013-12-16 15:00:00,13.72,13.73,13.7,13.71,72000.0,13.72,13.73,13.7,13.71,72000.0
2013-12-16 15:10:00,13.72,13.72,13.7,13.71,32000.0,13.72,13.72,13.7,13.71,32000.0
2013-12-16 15:20:00,13.71,13.71,13.68,13.68,44200.0,13.71,13.71,13.68,13.68,44200.0
2013-12-16 15:30:00,13.68,13.7,13.68,13.68,90000.0,13.68,13.7,13.68,13.68,90000.0
2013-12-16 15:40:00,13.68,13.7,13.68,13.69,92800.0,13.68,13.7,13.68,13.69,92800.0
2013-12-16 15:50:00,13.7,13.7,13.66,13.7,636600.0,13.7,13.7,13.66,13.7,636600.0
2013-12-17 09:30:00,13.68,13.76,13.6,13.76,68600.0,13.68,13.76,13.6,13.76,68600.0
2013-12-17 09:40:00,13.77,13.8,13.74,13.79,62800.0,13.77,13.8,13.74,13.79,62800.0
2013-12-17 09:50:00,13.79,13.8,13.77,13.78,47700.0,13.79,13.8,13.77,13.78,47700.0
2013-12-17 10:00:00,13.78,13.79,13.74,13.75,96200.0,13.78,13.79,13.74,13.75,96200.0
2013-12-17 10:10:00,13.75,13.76,13.71,13.71,132000.0,13.75,13.76,13.71,13.71,132000.0
2013-12-17 10:20:00,13.72,13.75,13.72,13.72,39300.0,13.72,13.75,13.72,13.72,39300.0
2013-12-17 10:30:00,13.71,13.71,13.69,13.71,67500.0,13.71,13.71,13.69,13.71,67500.0
2013-12-17 10:40:00,13.71,13.71,13.67,13.67,39300.0,13.71,13.71,13.67,13.67,39300.0
2013-12-17 10:50:00,13.67,13.7,13.66,13.7,22500.0,13.67,13.7,13.66,13.7,22500.0
2013-12-17 11:00:00,13.69,13.7,13.67,13.69,24100.0,13.69,13.7,13.67,13.69,24100.0
2013-12-17 11:10:00,13.69,13.7,13.64,13.64,573700.0,13.69,13.7,13.64,13.64,573700.0
2013-12-17 11:20:00,13.64,13.65,13.6,13.61,52900.0,13.64,13.65,13.6,13.61,52900.0
2013-12-17 11:30:00,13.62,13.63,13.6,13.63,161300.0,13.62,13.63,13.6,13.63,161300.0
2013-12-17 11:40:00,13.63,13.69,13.62,13.69,29000.0,13.63,13.69,13.62,13.69,29000.0
2013-12-17 11:50:00,13.69,13.72,13.68,13.7,37800.0,13.69,13.72,13.68,13.7,37800.0
2013-12-17 12:00:00,13.71,13.75,13.7,13.75,25300.0,13.71,13.75,13.7,13.75,25300.0
2013-12-17 12:10:00,13.74,13.77,13.73,13.77,45500.0,13.74,13.77,13.73,13.77,45500.0
2013-12-17 12:20:00,13.77,13.78,13.77,13.78,14200.0,13.77,13.78,13.77,13.78,14200.0
2013-12-17 12:30:00,13.78,13.79,13.77,13.77,37900.0,13.78,13.79,13.77,13.77,37900.0
2013-12-17 12:40:00,13.78,13.79,13.77,13.79,31800.0,13.78,13.79,13.77,13.79,31800.0
2013-12-17 12:50:00,13.78,13.81,13.78,13.79,61200.0,13.78,13.81,13.78,13.79,61200.0
2013-12-17 13:00:00,13.78,13.79,13.77,13.79,19500.0,13.78,13.79,13.77,13.79,19500.0
2013-12-17 13:10:00,13.79,13.79,13.77,13.79,19000.0,13.79,13.79,13.77,13.79,19000.0
2013-12-17 13:20:00,13.79,13.79,13.77,13.78,27400.0,13.79,13.79,13.77,13.78,27400.0
2013-12-17 13:30:00,13.79,13.79,13.78,13.78,7200.0,13.79,13.79,13.78,13.78,7200.0
2013-12-17 13:40:00,13.78,13.81,13.78,13.79,44200.0,13.78,13.81,13.78,13.79,44200.0
2013-12-17 13:50:00,13.8,13.81,13.79,13.8,17500.0,13.8,13.81,13.79,13.8,17500.0
2013-12-17 14:00:00,13.8,13.82,13.79,13.81,51100.0,13.8,13.82,13.79,13.81,51100.0
2013-12-17 14:10:00,13.81,13.82,13.79,13.8,29500.0,13.81,13.82,13.79,13.8,29500.0
2013-12-17 14:20:00,13.8,13.81,13.79,13.79,20800.0,13.8,13.81,13.79,13.79,20800.0
2013-12-17 14:30:00,13.79,13.8,13.75,13.75,41000.0,13.79,13.8,13.75,13.75,41000.0
2013-12-17 14:40:00,13.75,13.78,13.74,13.75,32600.0,13.75,13.78,13.74,13.75,32600.0
2013-12-17 14:50:00,13.74,13.76,13.72,13.75,36700.0,13.74,13.76,13.72,13.75,36700.0
2013-12-17 15:00:00,13.75,13.76,13.73,13.75,30300.0,13.75,13.76,13.73,13.75,30300.0
2013-12-17 15:10:00,13.75,13.79,13.75,13.78,71100.0,13.75,13.79,13.75,13.78,71100.0
2013-12-17 15:20:00,13.79,13.82,13.78,13.78,45500.0,13.79,13.82,13.78,13.78,45500.0
2013-12-17 15:30:00,13.78,13.81,13.78,13.8,75500.0,13.78,13.81,13.78,13.8,75500.0
2013-12-17 15:40:00,13.8,13.81,13.8,13.8,116300.0,13.8,13.81,13.8,13.8,116300.0
2013-12-17 15:50:00,13.8,13.83,13.77,13.81,309400.0,13.8,13.83,13.77,13.81,309400.0
2013-12-18 09:30:00,13.82,13.89,13.7,13.89,42100.0,13.82,13.89,13.7,13.89,42100.0
2013-12-18 09:40:00,13.89,13.89,13.82,13.83,19500.0,13.89,13.89,13.82,13.83,19500.0
2013-12-18 09:50:00,13.83,13.84,13.79,13.8,22700.0,13.83,13.84,13.79,13.8,22700.0
2013-12-18 10:00:00,13.8,13.84,13.78,13.84,13400.0,13.8,13.84,13.78,13.84,13400.0
2013-12-18 10:10:00,13.84,13.85,13.79,13.79,17600.0,13.84,13.85,13.79,13.79,17600.0
2013-12-18 10:20:00,13.8,13.8,13.77,13.8,9800.0,13.8,13.8,13.77,13.8,9800.0
2013-12-18 10:30:00,13.79,13.82,13.79,13.8,23600.0,13.79,13.82,13.79,13.8,23600.0
2013-12-18 10:40:00,13.79,13.81,13.75,13.76,43400.0,13.79,13.81,13.75,13.76,43400.0
2013-12-18 10:50:00,13.76,13.76,13.73,13.73,59900.0,13.76,13.76,13.73,13.73,59900.0
2013-12-18 11:00:00,13.74,13.76,13.72,13.74,50300.0,13.74,13.76,13.72,13.74,50300.0
2013-12-18 11:10:00,13.74,13.74,13.72,13.73,18000.0,13.74,13.74,13.72,13.73,18000.0
2013-12-18 11:20:00,13.72,13.72,13.69,13.7,18000.0,13.72,13.72,13.69,13.7,18000.0
2013-12-18 11:30:00,13.69,13.72,13.68,13.72,66600.0,13.69,13.72,13.68,13.72,66600.0
2013-12-18 11:40:00,13.72,13.72,13.68,13.7,91400.0,13.72,13.72,13.68,13.7,91400.0
2013-12-18 11:50:00,13.7,13.73,13.7,13.73,16800.0,13.7,13.73,13.7,13.73,16800.0
2013-12-18 12:00:00,13.72,13.73,13.72,13.72,11900.0,13.72,13.73,13.72,13.72,11900.0
2013-12-18 12:10:00,13.72,13.73,13.69,13.7,86900.0,13.72,13.73,13.69,13.7,86900.0
2013-12-18 12:20:00,13.7,13.71,13.69,13.7,34800.0,13.7,13.71,13.69,13.7,34800.0
2013-12-18 12:30:00,13.7,13.7,13.66,13.66,132900.0,13.7,13.7,13.66,13.66,132900.0
2013-12-18 12:40:00,13.66,13.69,13.66,13.68,112400.0,13.66,13.69,13.66,13.68,112400.0
2013-12-18 12:50:00,13.68,13.68,13.65,13.67,147100.0,13.68,13.68,13.65,13.67,147100.0
2013-12-18 13:00:00,13.67,13.67,13.6,13.6,66900.0,13.67,13.67,13.6,13.6,66900.0
2013-12-18 13:10:00,13.61,13.62,13.6,13.62,139000.0,13.61,13.62,13.6,13.62,139000.0
2013-12-18 13:20:00,13.61,13.62,13.6,13.62,36300.0,13.61,13.62,13.6,13.62,36300.0
2013-12-18 13:30:00,13.62,13.68,13.6,13.6,124200.0,13.62,13.68,13.6,13.6,124200.0
2013-12-18 13:40:00,13.61,13.63,13.6,13.61,104900.0,13.61,13.63,13.6,13.61,104900.0
2013-12-18 13:50:00,13.61,13.61,13.57,13.59,91700.0,13.61,13.61,13.57,13.59,91700.0
2013-12-18 14:00:00,13.59,13.71,13.52,13.7,172800.0,13.59,13.71,13.52,13.7,172800.0
2013-12-18 14:10:00,13.69,13.7,13.59,13.6,151800.0,13.69,13.7,13.59,13.6,151800.0
2013-12-18 14:20:00,13.6,13.62,13.58,13.58,134200.0,13.6,13.62,13.58,13.58,134200.0
2013-12-18 14:30:00,13.59,13.64,13.58,13.62,220800.0,13.59,13.64,13.58,13.62,220800.0
2013-12-18 14:40:00,13.62,13.64,13.58,13.62,159200.0,13.62,13.64,13.58,13.62,159200.0
2013-12-18 14:50:00,13.62,13.63,13.59,13.61,161900.0,13.62,13.63,13.59,13.61,161900.0
2013-12-18 15:00:00,13.6,13.62,13.56,13.56,224100.0,13.6,13.62,13.56,13.56,224100.0
2013-12-18 15:10:00,13.57,13.68,13.55,13.68,166300.0,13.57,13.68,13.55,13.68,166300.0
2013-12-18 15:20:00,13.68,13.69,13.67,13.68,95400.0,13.68,13.69,13.67,13.68,95400.0
2013-12-18 15:30:00,13.69,13.73,13.69,13.72,279200.0,13.69,13.73,13.69,13.72,279200.0
2013-12-18 15:40:00,13.72,13.79,13.63,13.69,487000.0,13.72,13.79,13.63,13.69,487000.0
2013-12-18 15:50:00,13.68,13.71,13.66,13.7,303700.0,13.68,13.71,13.66,13.7,303700.0
2013-12-19 09:30:00,13.58,13.79,13.58,13.77,75400.0,13.58,13.79,13.58,13.77,75400.0
2013-12-19 09:40:00,13.77,13.84,13.77,13.81,56700.0,13.77,13.84,13.77,13.81,56700.0
2013-12-19 09:50:00,13.81,13.87,13.81,13.82,55900.0,13.81,13.87,13.81,13.82,55900.0
2013-12-19 10:00:00,13.82,13.85,13.82,13.82,65300.0,13.82,13.85,13.82,13.82,65300.0
2013-12-19 10:10:00,13.82,13.83,13.75,13.77,79800.0,13.82,13.83,13.75,13.77,79800.0
2013-12-19 10:20:00,13.77,13.78,13.73,13.75,41800.0,13.77,13.78,13.73,13.75,41800.0
2013-12-19 10:30:00,13.76,13.76,13.73,13.73,72400.0,13.76,13.76,13.73,13.73,72400.0
2013-12-19 10:40:00,13.74,13.74,13.71,13.73,49700.0,13.74,13.74,13.71,13.73,49700.0
2013-12-19 10:50:00,13.74,13.75,13.73,13.74,30500.0,13.74,13.75,13.73,13.74,30500.0
2013-12-19 11:00:00,13.74,13.75,13.73,13.74,31300.0,13.74,13.75,13.73,13.74,31300.0
2013-12-19 11:10:00,13.75,13.81,13.74,13.8,90900.0,13.75,13.81,13.74,13.8,90900.0
2013-12-19 11:20:00,13.8,13.81,13.68,13.69,144100.0,13.8,13.81,13.68,13.69,144100.0
2013-12-19 11:30:00,13.68,13.7,13.64,13.64,177100.0,13.68,13.7,13.64,13.64,177100.0
2013-12-19 11:40:00,13.65,13.65,13.62,13.63,62400.0,13.65,13.65,13.62,13.63,62400.0
2013-12-19 11:50:00,13.63,13.64,13.63,13.63,37400.0,13.63,13.64,13.63,13.63,37400.0
2013-12-19 12:00:00,13.64,13.64,13.57,13.57,98800.0,13.64,13.64,13.57,13.57,98800.0
2013-12-19 12:10:00,13.57,13.59,13.55,13.58,54400.0,13.57,13.59,13.55,13.58,54400.0
2013-12-19 12:20:00,13.57,13.6,13.56,13.57,64100.0,13.57,13.6,13.56,13.57,64100.0
2013-12-19 12:30:00,13.56,13.58,13.56,13.58,38500.0,13.56,13.58,13.56,13.58,38500.0
2013-12-19 12:40:00,13.58,13.58,13.54,13.54,117300.0,13.58,13.58,13.54,13.54,117300.0
2013-12-19 12:50:00,13.54,13.56,13.51,13.51,86000.0,13.54,13.56,13.51,13.51,86000.0
2013-12-19 13:00:00,13.52,13.52,13.46,13.47,207600.0,13.52,13.52,13.46,13.47,207600.0
2013-12-19 13:10:00,13.47,13.56,13.46,13.56,159600.0,13.47,13.56,13.46,13.56,159600.0
2013-12-19 13:20:00,13.56,13.62,13.56,13.62,28500.0,13.56,13.62,13.56,13.62,28500.0
2013-12-19 13:30:00,13.62,13.66,13.62,13.65,213400.0,13.62,13.66,13.62,13.65,213400.0
2013-12-19 13:40:00,13.64,13.67,13.6,13.6,196800.0,13.64,13.67,13.6,13.6,196800.0
2013-12-19 13:50:00,13.61,13.61,13.59,13.6,57200.0,13.61,13.61,13.59,13.6,57200.0
2013-12-19 14:00:00,13.6,13.65,13.59,13.65,41600.0,13.6,13.65,13.59,13.65,41600.0
2013-12-19 14:10:00,13.65,13.65,13.62,13.62,38900.0,13.65,13.65,13.62,13.62,38900.0
2013-12-19 14:20:00,13.62,13.63,13.6,13.61,17800.0,13.62,13.63,13.6,13.61,17800.0
2013-12-19 14:30:00,13.6,13.63,13.6,13.63,29400.0,13.6,13.63,13.6,13.63,29400.0
2013-12-19 14:40:00,13.63,13.63,13.62,13.62,20900.0,13.63,13.63,13.62,13.62,20900.0
2013-12-19 14:50:00,13.63,13.63,13.56,13.6,105300.0,13.63,13.63,13.56,13.6,105300.0
2013-12-19 15:00:00,13.6,13.6,13.58,13.59,44200.0,13.6,13.6,13.58,13.59,44200.0
2013-12-19 15:10:00,13.58,13.61,13.58,13.6,89200.0,13.58,13.61,13.58,13.6,89200.0
2013-12-19 15:20:00,13.59,13.6,13.59,13.6,40800.0,13.59,13.6,13.59,13.6,40800.0
2013-12-19 15:30:00,13.59,13.59,13.57,13.57,91000.0,13.59,13.59,13.57,13.57,91000.0
2013-12-19 15:40:00,13.57,13.58,13.54,13.54,100600.0,13.57,13.58,13.54,13.54,100600.0
2013-12-19 15:50:00,13.55,13.57,13.53,13.54,410000.0,13.55,13.57,13.53,13.54,410000.0
2013-12-20 09:30:00,13.52,13.73,13.51,13.59,270200.0,13.52,13.73,13.51,13.59,270200.0
2013-12-20 09:40:00,13.58,13.59,13.49,13.5,104500.0,13.58,13.59,13.49,13.5,104500.0
2013-12-20 09:50:00,13.5,13.51,13.45,13.46,103800.0,13.5,13.51,13.45,13.46,103800.0
2013-12-20 10:00:00,13.47,13.49,13.43,13.43,259600.0,13.47,13.49,13.43,13.43,259600.0
2013-12-20 10:10:00,13.43,13.44,13.37,13.4,175400.0,13.43,13.44,13.37,13.4,175400.0
2013-12-20 10:20:00,13.39,13.42,13.37,13.38,236900.0,13.39,13.42,13.37,13.38,236900.0
2013-12-20 10:30:00,13.39,13.42,13.37,13.41,158400.0,13.39,13.42,13.37,13.41,158400.0
2013-12-20 10:40:00,13.41,13.43,13.4,13.41,167200.0,13.41,13.43,13.4,13.41,167200.0
2013-12-20 10:50:00,13.4,13.46,13.38,13.45,683600.0,13.4,13.46,13.38,13.45,683600.0
2013-12-20 11:00:00,13.45,13.46,13.42,13.43,1005300.0,13.45,13.46,13.42,13.43,1005300.0
2013-12-20 11:10:00,13.43,13.45,13.4,13.42,764400.0,13.43,13.45,13.4,13.42,764400.0
2013-12-20 11:20:00,13.41,13.43,13.36,13.38,388900.0,13.41,13.43,13.36,13.38,388900.0
2013-12-20 11:30:00,13.38,13.38,13.28,13.33,810800.0,13.38,13.38,13.28,13.33,810800.0
2013-12-20 11:40:00,13.34,13.45,13.34,13.45,228000.0,13.34,13.45,13.34,13.45,228000.0
2013-12-20 11:50:00,13.45,13.49,13.43,13.46,194300.0,13.45,13.49,13.43,13.46,194300.0
2013-12-20 12:00:00,13.45,13.46,13.43,13.45,61900.0,13.45,13.46,13.43,13.45,61900.0
2013-12-20 12:10:00,13.44,13.5,13.44,13.47,79400.0,13.44,13.5,13.44,13.47,79400.0
2013-12-20 12:20:00,13.47,13.5,13.47,13.49,116800.0,13.47,13.5,13.47,13.49,116800.0
2013-12-20 12:30:00,13.5,13.5,13.49,13.5,49600.0,13.5,13.5,13.49,13.5,49600.0
2013-12-20 12:40:00,13.5,13.51,13.49,13.5,66500.0,13.5,13.51,13.49,13.5,66500.0
2013-12-20 12:50:00,13.49,13.55,13.49,13.53,79500.0,13.49,13.55,13.49,13.53,79500.0
2013-12-20 13:00:00,13.53,13.57,13.53,13.54,107100.0,13.53,13.57,13.53,13.54,107100.0
2013-12-20 13:10:00,13.54,13.56,13.54,13.54,39100.0,13.54,13.56,13.54,13.54,39100.0
2013-12-20 13:20:00,13.55,13.57,13.54,13.56,51300.0,13.55,13.57,13.54,13.56,51300.0
2013-12-20 13:30:00,13.56,13.57,13.54,13.55,46600.0,13.56,13.57,13.54,13.55,46600.0
2013-12-20 13:40:00,13.54,13.57,13.53,13.55,307900.0,13.54,13.57,13.53,13.55,307900.0
2013-12-20 13:50:00,13.54,13.56,13.54,13.55,83700.0,13.54,13.56,13.54,13.55,83700.0
2013-12-20 14:00:00,13.55,13.56,13.54,13.56,57800.0,13.55,13.56,13.54,13.56,57800.0
2013-12-20 14:10:00,13.56,13.56,13.54,13.55,69800.0,13.56,13.56,13.54,13.55,69800.0
2013-12-20 14:20:00,13.54,13.55,13.54,13.55,122800.0,13.54,13.55,13.54,13.55,122800.0
2013-12-20 14:30:00,13.55,13.57,13.54,13.56,258100.0,13.55,13.57,13.54,13.56,258100.0
2013-12-20 14:40:00,13.56,13.61,13.55,13.58,92000.0,13.56,13.61,13.55,13.58,92000.0
2013-12-20 14:50:00,13.57,13.58,13.55,13.56,106700.0,13.57,13.58,13.55,13.56,106700.0
2013-12-20 15:00:00,13.57,13.58,13.57,13.58,42800.0,13.57,13.58,13.57,13.58,42800.0
2013-12-20 15:10:00,13.57,13.59,13.53,13.54,144900.0,13.57,13.59,13.53,13.54,144900.0
2013-12-20 15:20:00,13.54,13.55,13.53,13.54,75700.0,13.54,13.55,13.53,13.54,75700.0
2013-12-20 15:30:00,13.54,13.55,13.53,13.54,97600.0,13.54,13.55,13.53,13.54,97600.0
2013-12-20 15:40:00,13.54,13.55,13.52,13.53,230400.0,13.54,13.55,13.52,13.53,230400.0
2013-12-20 15:50:00,13.54,13.57,13.53,13.56,363200.0,13.54,13.57,13.53,13.56,363200.0
2013-12-23 09:30:00,13.64,13.72,13.55,13.58,83600.0,13.64,13.72,13.55,13.58,83600.0
2013-12-23 09:40:00,13.58,13.61,13.54,13.56,56100.0,13.58,13.61,13.54,13.56,56100.0
2013-12-23 09:50:00,13.56,13.57,13.48,13.51,95000.0,13.56,13.57,13.48,13.51,95000.0
2013-12-23 10:00:00,13.5,13.52,13.46,13.49,239800.0,13.5,13.52,13.46,13.49,239800.0
2013-12-23 10:10:00,13.49,13.52,13.48,13.5,79500.0,13.49,13.52,13.48,13.5,79500.0
2013-12-23 10:20:00,13.5,13.55,13.49,13.54,276500.0,13.5,13.55,13.49,13.54,276500.0
2013-12-23 10:30:00,13.53,13.57,13.51,13.56,211500.0,13.53,13.57,13.51,13.56,211500.0
2013-12-23 10:40:00,13.56,13.6,13.56,13.57,297200.0,13.56,13.6,13.56,13.57,297200.0
2013-12-23 10:50:00,13.58,13.59,13.55,13.59,147900.0,13.58,13.59,13.55,13.59,147900.0
2013-12-23 11:00:00,13.59,13.68,13.58,13.68,234700.0,13.59,13.68,13.58,13.68,234700.0
2013-12-23 11:10:00,13.69,13.75,13.67,13.73,112600.0,13.69,13.75,13.67,13.73,112600.0
2013-12-23 11:20:00,13.73,13.73,13.64,13.65,176700.0,13.73,13.73,13.64,13.65,176700.0
2013-12-23 11:30:00,13.66,13.71,13.66,13.69,54100.0,13.66,13.71,13.66,13.69,54100.0
2013-12-23 11:40:00,13.69,13.7,13.66,13.68,62900.0,13.69,13.7,13.66,13.68,62900.0
2013-12-23 11:50:00,13.68,13.7,13.66,13.66,97900.0,13.68,13.7,13.66,13.66,97900.0
2013-12-23 12:00:00,13.66,13.67,13.62,13.62,54100.0,13.66,13.67,13.62,13.62,54100.0
2013-12-23 12:10:00,13.63,13.65,13.62,13.63,84200.0,13.63,13.65,13.62,13.63,84200.0
2013-12-23 12:20:00,13.63,13.65,13.63,13.65,14000.0,13.63,13.65,13.63,13.65,14000.0
2013-12-23 12:30:00,13.65,13.66,13.64,13.65,78100.0,13.65,13.66,13.64,13.65,78100.0
2013-12-23 12:40:00,13.65,13.65,13.63,13.63,48900.0,13.65,13.65,13.63,13.63,48900.0
2013-12-23 12:50:00,13.64,13.65,13.63,13.63,56900.0,13.64,13.65,13.63,13.63,56900.0
2013-12-23 13:00:00,13.64,13.65,13.63,13.65,80500.0,13.64,13.65,13.63,13.65,80500.0
2013-12-23 13:10:00,13.64,13.65,13.63,13.64,69700.0,13.64,13.65,13.63,13.64,69700.0
2013-12-23 13:20:00,13.65,13.65,13.64,13.65,15100.0,13.65,13.65,13.64,13.65,15100.0
2013-12-23 13:30:00,13.65,13.67,13.64,13.67,37600.0,13.65,13.67,13.64,13.67,37600.0
2013-12-23 13:40:00,13.67,13.67,13.64,13.65,37400.0,13.67,13.67,13.64,13.65,37400.0
2013-12-23 13:50:00,13.65,13.68,13.65,13.67,70600.0,13.65,13.68,13.65,13.67,70600.0
2013-12-23 14:00:00,13.67,13.69,13.67,13.69,57400.0,13.67,13.69,13.67,13.69,57400.0
2013-12-23 14:10:00,13.69,13.7,13.68,13.7,46400.0,13.69,13.7,13.68,13.7,46400.0
2013-12-23 14:20:00,13.7,13.7,13.67,13.69,128200.0,13.7,13.7,13.67,13.69,128200.0
2013-12-23 14:30:00,13.69,13.69,13.68,13.69,45400.0,13.69,13.69,13.68,13.69,45400.0
2013-12-23 14:40:00,13.68,13.7,13.68,13.69,90100.0,13.68,13.7,13.68,13.69,90100.0
2013-12-23 14:50:00,13.69,13.69,13.67,13.69,35700.0,13.69,13.69,13.67,13.69,35700.0
2013-12-23 15:00:00,13.69,13.7,13.69,13.7,48200.0,13.69,13.7,13.69,13.7,48200.0
2013-12-23 15:10:00,13.69,13.71,13.69,13.7,31600.0,13.69,13.71,13.69,13.7,31600.0
2013-12-23 15:20:00,13.71,13.75,13.71,13.75,48200.0,13.71,13.75,13.71,13.75,48200.0
2013-12-23 15:30:00,13.75,13.76,13.71,13.72,151600.0,13.75,13.76,13.71,13.72,151600.0
2013-12-23 15:40:00,13.72,13.72,13.66,13.69,199800.0,13.72,13.72,13.66,13.69,199800.0
2013-12-23 15:50:00,13.68,13.73,13.65,13.73,543400.0,13.68,13.73,13.65,13.73,543400.0
2013-12-24 09:30:00,13.81,13.81,13.66,13.76,83200.0,13.81,13.81,13.66,13.76,83200.0
2013-12-24 09:40:00,13.76,13.79,13.73,13.73,74100.0,13.76,13.79,13.73,13.73,74100.0
2013-12-24 09:50:00,13.74,13.79,13.74,13.78,123900.0,13.74,13.79,13.74,13.78,123900.0
2013-12-24 10:00:00,13.78,13.8,13.77,13.78,73200.0,13.78,13.8,13.77,13.78,73200.0
2013-12-24 10:10:00,13.78,13.81,13.76,13.76,82500.0,13.78,13.81,13.76,13.76,82500.0
2013-12-24 10:20:00,13.77,13.77,13.71,13.72,70600.0,13.77,13.77,13.71,13.72,70600.0
2013-12-24 10:30:00,13.72,13.74,13.72,13.74,20100.0,13.72,13.74,13.72,13.74,20100.0
2013-12-24 10:40:00,13.74,13.76,13.73,13.73,34600.0,13.74,13.76,13.73,13.73,34600.0
2013-12-24 10:50:00,13.73,13.76,13.73,13.76,71600.0,13.73,13.76,13.73,13.76,71600.0
2013-12-24 11:00:00,13.76,13.79,13.76,13.79,130600.0,13.76,13.79,13.76,13.79,130600.0
2013-12-24 11:10:00,13.79,13.81,13.78,13.79,62400.0,13.79,13.81,13.78,13.79,62400.0
2013-12-24 11:20:00,13.8,13.82,13.78,13.81,41300.0,13.8,13.82,13.78,13.81,41300.0
2013-12-24 11:30:00,13.82,13.84,13.81,13.82,23300.0,13.82,13.84,13.81,13.82,23300.0
2013-12-24 11:40:00,13.82,13.83,13.8,13.8,22100.0,13.82,13.83,13.8,13.8,22100.0
2013-12-24 11:50:00,13.8,13.82,13.8,13.82,14800.0,13.8,13.82,13.8,13.82,14800.0
2013-12-24 12:00:00,13.82,13.82,13.81,13.82,8600.0,13.82,13.82,13.81,13.82,8600.0
2013-12-24 12:10:00,13.82,13.83,13.81,13.83,17600.0,13.82,13.83,13.81,13.83,17600.0
2013-12-24 12:20:00,13.83,13.83,13.81,13.82,14200.0,13.83,13.83,13.81,13.82,14200.0
2013-12-24 12:30:00,13.82,13.82,13.78,13.78,45800.0,13.82,13.82,13.78,13.78,45800.0
2013-12-24 12:40:00,13.77,13.79,13.75,13.77,93700.0,13.77,13.79,13.75,13.77,93700.0
2013-12-24 12:50:00,13.78,13.82,13.78,13.81,143200.0,13.78,13.82,13.78,13.81,143200.0
2013-12-26 09:30:00,13.85,13.89,13.76,13.85,46800.0,13.85,13.89,13.76,13.85,46800.0
2013-12-26 09:40:00,13.85,13.87,13.79,13.79,46800.0,13.85,13.87,13.79,13.79,46800.0
2013-12-26 09:50:00,13.79,13.8,13.76,13.76,38700.0,13.79,13.8,13.76,13.76,38700.0
2013-12-26 10:00:00,13.76,13.81,13.76,13.81,31700.0,13.76,13.81,13.76,13.81,31700.0
2013-12-26 10:10:00,13.81,13.81,13.8,13.81,16000.0,13.81,13.81,13.8,13.81,16000.0
2013-12-26 10:20:00,13.81,13.81,13.78,13.79,55300.0,13.81,13.81,13.78,13.79,55300.0
2013-12-26 10:30:00,13.78,13.79,13.76,13.77,16200.0,13.78,13.79,13.76,13.77,16200.0
2013-12-26 10:40:00,13.77,13.79,13.76,13.77,35100.0,13.77,13.79,13.76,13.77,35100.0
2013-12-26 10:50:00,13.76,13.77,13.75,13.76,11100.0,13.76,13.77,13.75,13.76,11100.0
2013-12-26 11:00:00,13.76,13.76,13.75,13.76,20100.0,13.76,13.76,13.75,13.76,20100.0
2013-12-26 11:10:00,13.75,13.77,13.75,13.76,22100.0,13.75,13.77,13.75,13.76,22100.0
2013-12-26 11:20:00,13.76,13.77,13.75,13.76,22600.0,13.76,13.77,13.75,13.76,22600.0
2013-12-26 11:30:00,13.75,13.76,13.75,13.76,2700.0,13.75,13.76,13.75,13.76,2700.0
2013-12-26 11:40:00,13.75,13.76,13.75,13.76,5700.0,13.75,13.76,13.75,13.76,5700.0
2013-12-26 11:50:00,13.76,13.76,13.74,13.76,49300.0,13.76,13.76,13.74,13.76,49300.0
2013-12-26 12:00:00,13.75,13.76,13.75,13.75,3500.0,13.75,13.76,13.75,13.75,3500.0
2013-12-26 12:10:00,13.75,13.76,13.75,13.75,5400.0,13.75,13.76,13.75,13.75,5400.0
2013-12-26 12:20:00,13.76,13.76,13.73,13.75,42600.0,13.76,13.76,13.73,13.75,42600.0
2013-12-26 12:30:00,13.75,13.77,13.75,13.76,57500.0,13.75,13.77,13.75,13.76,57500.0
2013-12-26 12:40:00,13.75,13.79,13.75,13.77,37600.0,13.75,13.79,13.75,13.77,37600.0
2013-12-26 12:50:00,13.78,13.78,13.76,13.77,12100.0,13.78,13.78,13.76,13.77,12100.0
2013-12-26 13:00:00,13.77,13.77,13.76,13.77,5900.0,13.77,13.77,13.76,13.77,5900.0
2013-12-26 13:10:00,13.76,13.78,13.76,13.78,7000.0,13.76,13.78,13.76,13.78,7000.0
2013-12-26 13:20:00,13.78,13.78,13.77,13.78,3800.0,13.78,13.78,13.77,13.78,3800.0
2013-12-26 13:30:00,13.77,13.78,13.77,13.78,3100.0,13.77,13.78,13.77,13.78,3100.0
2013-12-26 13:40:00,13.78,13.79,13.77,13.79,10600.0,13.78,13.79,13.77,13.79,10600.0
2013-12-26 13:50:00,13.79,13.8,13.77,13.78,33400.0,13.79,13.8,13.77,13.78,33400.0
2013-12-26 14:00:00,13.78,13.79,13.77,13.78,11600.0,13.78,13.79,13.77,13.78,11600.0
2013-12-26 14:10:00,13.77,13.78,13.77,13.78,20700.0,13.77,13.78,13.77,13.78,20700.0
2013-12-26 14:20:00,13.78,13.78,13.76,13.77,13500.0,13.78,13.78,13.76,13.77,13500.0
2013-12-26 14:30:00,13.77,13.77,13.76,13.77,40900.0,13.77,13.77,13.76,13.77,40900.0
2013-12-26 14:40:00,13.77,13.77,13.75,13.76,19600.0,13.77,13.77,13.75,13.76,19600.0
2013-12-26 14:50:00,13.75,13.77,13.74,13.77,52700.0,13.75,13.77,13.74,13.77,52700.0
2013-12-26 15:00:00,13.77,13.79,13.76,13.79,37300.0,13.77,13.79,13.76,13.79,37300.0
2013-12-26 15:10:00,13.79,13.79,13.78,13.79,17900.0,13.79,13.79,13.78,13.79,17900.0
2013-12-26 15:20:00,13.79,13.79,13.78,13.79,56500.0,13.79,13.79,13.78,13.79,56500.0
2013-12-26 15:30:00,13.79,13.79,13.78,13.79,18800.0,13.79,13.79,13.78,13.79,18800.0
2013-12-26 15:40:00,13.78,13.79,13.76,13.76,80700.0,13.78,13.79,13.76,13.76,80700.0
2013-12-26 15:50:00,13.76,13.78,13.76,13.77,143100.0,13.76,13.78,13.76,13.77,143100.0
2013-12-27 09:30:00,13.63,13.86,13.63,13.85,75700.0,13.63,13.86,13.63,13.85,75700.0
2013-12-27 09:40:00,13.85,13.9,13.85,13.88,65300.0,13.85,13.9,13.85,13.88,65300.0
2013-12-27 09:50:00,13.88,13.9,13.87,13.88,52400.0,13.88,13.9,13.87,13.88,52400.0
2013-12-27 10:00:00,13.87,13.9,13.87,13.88,35400.0,13.87,13.9,13.87,13.88,35400.0
2013-12-27 10:10:00,13.88,13.89,13.86,13.88,14400.0,13.88,13.89,13.86,13.88,14400.0
2013-12-27 10:20:00,13.88,13.89,13.87,13.88,24500.0,13.88,13.89,13.87,13.88,24500.0
2013-12-27 10:30:00,13.87,13.9,13.87,13.89,48300.0,13.87,13.9,13.87,13.89,48300.0
2013-12-27 10:40:00,13.89,13.9,13.88,13.88,17600.0,13.89,13.9,13.88,13.88,17600.0
2013-12-27 10:50:00,13.88,13.89,13.86,13.87,23700.0,13.88,13.89,13.86,13.87,23700.0
2013-12-27 11:00:00,13.87,13.93,13.87,13.93,52200.0,13.87,13.93,13.87,13.93,52200.0
2013-12-27 11:10:00,13.93,13.95,13.91,13.95,61900.0,13.93,13.95,13.91,13.95,61900.0
2013-12-27 11:20:00,13.95,13.95,13.93,13.95,58600.0,13.95,13.95,13.93,13.95,58600.0
2013-12-27 11:30:00,13.95,13.95,13.93,13.94,104300.0,13.95,13.95,13.93,13.94,104300.0
2013-12-27 11:40:00,13.93,13.94,13.93,13.94,13100.0,13.93,13.94,13.93,13.94,13100.0
2013-12-27 11:50:00,13.94,13.94,13.93,13.94,6000.0,13.94,13.94,13.93,13.94,6000.0
2013-12-27 12:00:00,13.94,13.94,13.93,13.94,13800.0,13.94,13.94,13.93,13.94,13800.0
2013-12-27 12:10:00,13.94,13.94,13.92,13.93,25800.0,13.94,13.94,13.92,13.93,25800.0
2013-12-27 12:20:00,13.93,13.93,13.91,13.91,43900.0,13.93,13.93,13.91,13.91,43900.0
2013-12-27 12:30:00,13.92,13.93,13.92,13.93,12600.0,13.92,13.93,13.92,13.93,12600.0
2013-12-27 12:40:00,13.93,13.93,13.92,13.93,12400.0,13.93,13.93,13.92,13.93,12400.0
2013-12-27 12:50:00,13.93,13.93,13.92,13.93,19800.0,13.93,13.93,13.92,13.93,19800.0
2013-12-27 13:00:00,13.93,13.93,13.92,13.93,8900.0,13.93,13.93,13.92,13.93,8900.0
2013-12-27 13:10:00,13.92,13.93,13.92,13.92,16000.0,13.92,13.93,13.92,13.92,16000.0
2013-12-27 13:20:00,13.93,13.93,13.92,13.93,11100.0,13.93,13.93,13.92,13.93,11100.0
2013-12-27 13:30:00,13.92,13.93,13.92,13.93,9500.0,13.92,13.93,13.92,13.93,9500.0
2013-12-27 13:40:00,13.93,13.93,13.91,13.92,58800.0,13.93,13.93,13.91,13.92,58800.0
2013-12-27 13:50:00,13.91,13.93,13.91,13.93,18300.0,13.91,13.93,13.91,13.93,18300.0
2013-12-27 14:00:00,13.93,13.93,13.91,13.93,33800.0,13.93,13.93,13.91,13.93,33800.0
2013-12-27 14:10:00,13.93,13.94,13.92,13.94,37200.0,13.93,13.94,13.92,13.94,37200.0
2013-12-27 14:20:00,13.94,13.94,13.93,13.93,9600.0,13.94,13.94,13.93,13.93,9600.0
2013-12-27 14:30:00,13.94,13.94,13.93,13.94,12900.0,13.94,13.94,13.93,13.94,12900.0
2013-12-27 14:40:00,13.93,13.95,13.93,13.95,18300.0,13.93,13.95,13.93,13.95,18300.0
2013-12-27 14:50:00,13.94,13.95,13.93,13.93,26600.0,13.94,13.95,13.93,13.93,26600.0
2013-12-27 15:00:00,13.93,13.95,13.93,13.95,54600.0,13.93,13.95,13.93,13.95,54600.0
2013-12-27 15:10:00,13.95,13.95,13.94,13.95,24500.0,13.95,13.95,13.94,13.95,24500.0
2013-12-27 15:20:00,13.95,13.95,13.93,13.93,44900.0,13.95,13.95,13.93,13.93,44900.0
2013-12-27 15:30:00,13.94,13.94,13.93,13.94,22900.0,13.94,13.94,13.93,13.94,22900.0
2013-12-27 15:40:00,13.93,13.94,13.91,13.91,47700.0,13.93,13.94,13.91,13.91,47700.0
2013-12-27 15:50:00,13.92,13.93,13.91,13.92,250600.0,13.92,13.93,13.91,13.92,250600.0
2013-12-30 09:30:00,13.95,13.97,13.87,13.88,56500.0,13.95,13.97,13.87,13.88,56500.0
2013-12-30 09:40:00,13.88,13.99,13.87,13.98,70000.0,13.88,13.99,13.87,13.98,70000.0
2013-12-30 09:50:00,13.98,13.98,13.96,13.96,44700.0,13.98,13.98,13.96,13.96,44700.0
2013-12-30 10:00:00,13.96,13.96,13.94,13.94,21100.0,13.96,13.96,13.94,13.94,21100.0
2013-12-30 10:10:00,13.94,13.95,13.93,13.95,14800.0,13.94,13.95,13.93,13.95,14800.0
2013-12-30 10:20:00,13.96,13.96,13.94,13.94,35400.0,13.96,13.96,13.94,13.94,35400.0
2013-12-30 10:30:00,13.94,13.97,13.94,13.96,31500.0,13.94,13.97,13.94,13.96,31500.0
2013-12-30 10:40:00,13.96,13.98,13.96,13.98,11700.0,13.96,13.98,13.96,13.98,11700.0
2013-12-30 10:50:00,13.98,13.98,13.97,13.98,5100.0,13.98,13.98,13.97,13.98,5100.0
2013-12-30 11:00:00,13.97,14.0,13.97,13.99,65900.0,13.97,14.0,13.97,13.99,65900.0
2013-12-30 11:10:00,13.99,13.99,13.98,13.98,37300.0,13.99,13.99,13.98,13.98,37300.0
2013-12-30 11:20:00,13.98,14.0,13.98,13.99,105500.0,13.98,14.0,13.98,13.99,105500.0
2013-12-30 11:30:00,13.99,14.0,13.98,14.0,44700.0,13.99,14.0,13.98,14.0,44700.0
2013-12-30 11:40:00,14.0,14.04,13.99,14.04,53100.0,14.0,14.04,13.99,14.04,53100.0
2013-12-30 11:50:00,14.03,14.08,14.03,14.08,29700.0,14.03,14.08,14.03,14.08,29700.0
2013-12-30 12:00:00,14.08,14.09,14.07,14.07,26300.0,14.08,14.09,14.07,14.07,26300.0
2013-12-30 12:10:00,14.08,14.08,14.07,14.07,31800.0,14.08,14.08,14.07,14.07,31800.0
2013-12-30 12:20:00,14.07,14.08,14.03,14.03,40800.0,14.07,14.08,14.03,14.03,40800.0
2013-12-30 12:30:00,14.03,14.04,14.01,14.02,54000.0,14.03,14.04,14.01,14.02,54000.0
2013-12-30 12:40:00,14.02,14.02,14.0,14.02,30000.0,14.02,14.02,14.0,14.02,30000.0
2013-12-30 12:50:00,14.02,14.03,14.01,14.03,25200.0,14.02,14.03,14.01,14.03,25200.0
2013-12-30 13:00:00,14.03,14.03,14.02,14.03,7600.0,14.03,14.03,14.02,14.03,7600.0
2013-12-30 13:10:00,14.02,14.03,14.02,14.02,7300.0,14.02,14.03,14.02,14.02,7300.0
2013-12-30 13:20:00,14.03,14.03,14.02,14.03,23500.0,14.03,14.03,14.02,14.03,23500.0
2013-12-30 13:30:00,14.03,14.03,14.02,14.02,8900.0,14.03,14.03,14.02,14.02,8900.0
2013-12-30 13:40:00,14.03,14.05,14.02,14.05,44900.0,14.03,14.05,14.02,14.05,44900.0
2013-12-30 13:50:00,14.04,14.06,14.04,14.06,18200.0,14.04,14.06,14.04,14.06,18200.0
2013-12-30 14:00:00,14.05,14.06,14.05,14.05,11400.0,14.05,14.06,14.05,14.05,11400.0
2013-12-30 14:10:00,14.06,14.06,14.05,14.06,8400.0,14.06,14.06,14.05,14.06,8400.0
2013-12-30 14:20:00,14.05,14.07,14.05,14.05,31600.0,14.05,14.07,14.05,14.05,31600.0
2013-12-30 14:30:00,14.06,14.06,14.05,14.06,10400.0,14.06,14.06,14.05,14.06,10400.0
2013-12-30 14:40:00,14.06,14.07,14.05,14.06,19300.0,14.06,14.07,14.05,14.06,19300.0
2013-12-30 14:50:00,14.07,14.07,14.05,14.06,32900.0,14.07,14.07,14.05,14.06,32900.0
2013-12-30 15:00:00,14.05,14.06,14.04,14.05,47300.0,14.05,14.06,14.04,14.05,47300.0
2013-12-30 15:10:00,14.05,14.06,14.05,14.05,19200.0,14.05,14.06,14.05,14.05,19200.0
2013-12-30 15:20:00,14.06,14.06,14.05,14.06,47000.0,14.06,14.06,14.05,14.06,47000.0
2013-12-30 15:30:00,14.06,14.06,14.03,14.04,64100.0,14.06,14.06,14.03,14.04,64100.0
2013-12-30 15:40:00,14.04,14.04,14.03,14.04,63900.0,14.04,14.04,14.03,14.04,63900.0
2013-12-30 15:50:00,14.03,14.04,13.99,14.0,255700.0,14.03,14.04,13.99,14.0,255700.0
2013-12-31 09:30:00,14.03,14.04,13.98,14.01,16600.0,14.03,14.04,13.98,14.01,16600.0
2013-12-31 09:40:00,14.02,14.06,14.02,14.06,12500.0,14.02,14.06,14.02,14.06,12500.0
2013-12-31 09:50:00,14.06,14.12,14.06,14.12,47200.0,14.06,14.12,14.06,14.12,47200.0
2013-12-31 10:00:00,14.12,14.16,14.11,14.11,62200.0,14.12,14.16,14.11,14.11,62200.0
2013-12-31 10:10:00,14.11,14.12,14.06,14.08,28400.0,14.11,14.12,14.06,14.08,28400.0
2013-12-31 10:20:00,14.08,14.1,14.08,14.1,21800.0,14.08,14.1,14.08,14.1,21800.0
2013-12-31 10:30:00,14.09,14.12,14.09,14.11,19300.0,14.09,14.12,14.09,14.11,19300.0
2013-12-31 10:40:00,14.11,14.11,14.1,14.1,6200.0,14.11,14.11,14.1,14.1,6200.0
2013-12-31 10:50:00,14.11,14.11,14.09,14.1,12500.0,14.11,14.11,14.09,14.1,12500.0
2013-12-31 11:00:00,14.1,14.13,14.1,14.13,18800.0,14.1,14.13,14.1,14.13,18800.0
2013-12-31 11:10:00,14.13,14.13,14.1,14.11,13000.0,14.13,14.13,14.1,14.11,13000.0
2013-12-31 11:20:00,14.1,14.11,14.07,14.08,13700.0,14.1,14.11,14.07,14.08,13700.0
2013-12-31 11:30:00,14.08,14.11,14.08,14.11,23600.0,14.08,14.11,14.08,14.11,23600.0
2013-12-31 11:40:00,14.11,14.11,14.08,14.09,18400.0,14.11,14.11,14.08,14.09,18400.0
2013-12-31 11:50:00,14.08,14.09,14.07,14.09,27200.0,14.08,14.09,14.07,14.09,27200.0
2013-12-31 12:00:00,14.09,14.1,14.08,14.1,8400.0,14.09,14.1,14.08,14.1,8400.0
2013-12-31 12:10:00,14.1,14.12,14.07,14.07,38300.0,14.1,14.12,14.07,14.07,38300.0
2013-12-31 12:20:00,14.07,14.09,14.07,14.09,20200.0,14.07,14.09,14.07,14.09,20200.0
2013-12-31 12:30:00,14.09,14.1,14.09,14.1,25400.0,14.09,14.1,14.09,14.1,25400.0
2013-12-31 12:40:00,14.1,14.1,14.09,14.1,16500.0,14.1,14.1,14.09,14.1,16500.0
2013-12-31 12:50:00,14.11,14.11,14.1,14.11,5600.0,14.11,14.11,14.1,14.11,5600.0
2013-12-31 13:00:00,14.11,14.11,14.1,14.11,3500.0,14.11,14.11,14.1,14.11,3500.0
2013-12-31 13:10:00,14.11,14.11,14.1,14.1,2700.0,14.11,14.11,14.1,14.1,2700.0
2013-12-31 13:20:00,14.11,14.11,14.1,14.11,20400.0,14.11,14.11,14.1,14.11,20400.0
2013-12-31 13:30:00,14.11,14.11,14.1,14.11,13000.0,14.11,14.11,14.1,14.11,13000.0
2013-12-31 13:40:00,14.11,14.11,14.1,14.1,3200.0,14.11,14.11,14.1,14.1,3200.0
2013-12-31 13:50:00,14.11,14.11,14.08,14.08,42500.0,14.11,14.11,14.08,14.08,42500.0
2013-12-31 14:00:00,14.08,14.08,14.06,14.06,15100.0,14.08,14.08,14.06,14.06,15100.0
2013-12-31 14:10:00,14.06,14.06,14.05,14.06,5000.0,14.06,14.06,14.05,14.06,5000.0
2013-12-31 14:20:00,14.05,14.06,14.04,14.04,15200.0,14.05,14.06,14.04,14.04,15200.0
2013-12-31 14:30:00,14.04,14.04,14.01,14.01,9100.0,14.04,14.04,14.01,14.01,9100.0
2013-12-31 14:40:00,14.01,14.03,14.01,14.03,15000.0,14.01,14.03,14.01,14.03,15000.0
2013-12-31 14:50:00,14.03,14.04,14.02,14.03,22100.0,14.03,14.04,14.02,14.03,22100.0
2013-12-31 15:00:00,14.03,14.03,14.02,14.02,4800.0,14.03,14.03,14.02,14.02,4800.0
2013-12-31 15:10:00,14.02,14.04,14.02,14.04,11500.0,14.02,14.04,14.02,14.04,11500.0
2013-12-31 15:20:00,14.04,14.06,14.03,14.05,18800.0,14.04,14.06,14.03,14.05,18800.0
2013-12-31 15:30:00,14.06,14.06,14.05,14.05,11200.0,14.06,14.06,14.05,14.05,11200.0
2013-12-31 15:40:00,14.06,14.06,14.03,14.04,71900.0,14.06,14.06,14.03,14.04,71900.0
2013-12-31 15:50:00,14.03,14.04,14.02,14.02,116500.0,14.03,14.04,14.02,14.02,116500.0
2014-01-02 09:30:00,14.0,14.05,13.96,13.96,99500.0,14.0,14.05,13.96,13.96,99500.0
2014-01-02 09:40:00,13.97,14.0,13.92,14.0,102800.0,13.97,14.0,13.92,14.0,102800.0
2014-01-02 09:50:00,14.01,14.06,13.99,14.04,63500.0,14.01,14.06,13.99,14.04,63500.0
2014-01-02 10:00:00,14.03,14.05,14.0,14.03,36400.0,14.03,14.05,14.0,14.03,36400.0
2014-01-02 10:10:00,14.04,14.08,14.03,14.05,32100.0,14.04,14.08,14.03,14.05,32100.0
2014-01-02 10:20:00,14.06,14.06,14.01,14.01,22600.0,14.06,14.06,14.01,14.01,22600.0
2014-01-02 10:30:00,14.02,14.02,13.99,14.0,19000.0,14.02,14.02,13.99,14.0,19000.0
2014-01-02 10:40:00,14.01,14.04,14.0,14.02,58200.0,14.01,14.04,14.0,14.02,58200.0
2014-01-02 10:50:00,14.03,14.03,13.99,14.01,58100.0,14.03,14.03,13.99,14.01,58100.0
2014-01-02 11:00:00,14.01,14.04,14.0,14.04,16100.0,14.01,14.04,14.0,14.04,16100.0
2014-01-02 11:10:00,14.04,14.06,14.03,14.04,40300.0,14.04,14.06,14.03,14.04,40300.0
2014-01-02 11:20:00,14.04,14.05,14.01,14.02,24300.0,14.04,14.05,14.01,14.02,24300.0
2014-01-02 11:30:00,14.03,14.03,14.0,14.01,45100.0,14.03,14.03,14.0,14.01,45100.0
2014-01-02 11:40:00,14.01,14.03,13.97,13.97,42000.0,14.01,14.03,13.97,13.97,42000.0
2014-01-02 11:50:00,13.96,13.97,13.95,13.97,66400.0,13.96,13.97,13.95,13.97,66400.0
2014-01-02 12:00:00,13.96,13.97,13.96,13.96,5200.0,13.96,13.97,13.96,13.96,5200.0
2014-01-02 12:10:00,13.96,13.99,13.96,13.98,18300.0,13.96,13.99,13.96,13.98,18300.0
2014-01-02 12:20:00,13.99,13.99,13.97,13.97,13800.0,13.99,13.99,13.97,13.97,13800.0
2014-01-02 12:30:00,13.98,13.99,13.96,13.99,27700.0,13.98,13.99,13.96,13.99,27700.0
2014-01-02 12:40:00,13.99,14.0,13.97,13.99,35400.0,13.99,14.0,13.97,13.99,35400.0
2014-01-02 12:50:00,13.98,13.99,13.98,13.99,20100.0,13.98,13.99,13.98,13.99,20100.0
2014-01-02 13:00:00,13.99,14.0,13.98,14.0,26500.0,13.99,14.0,13.98,14.0,26500.0
2014-01-02 13:10:00,14.0,14.0,13.99,13.99,15500.0,14.0,14.0,13.99,13.99,15500.0
2014-01-02 13:20:00,13.99,14.02,13.99,14.01,100300.0,13.99,14.02,13.99,14.01,100300.0
2014-01-02 13:30:00,14.01,14.01,13.99,13.99,21200.0,14.01,14.01,13.99,13.99,21200.0
2014-01-02 13:40:00,13.99,14.02,13.99,14.01,49600.0,13.99,14.02,13.99,14.01,49600.0
2014-01-02 13:50:00,14.01,14.01,13.99,14.0,54200.0,14.01,14.01,13.99,14.0,54200.0
2014-01-02 14:00:00,14.01,14.01,14.0,14.0,9500.0,14.01,14.01,14.0,14.0,9500.0
2014-01-02 14:10:00,14.0,14.01,13.97,13.97,111000.0,14.0,14.01,13.97,13.97,111000.0
2014-01-02 14:20:00,13.97,13.98,13.96,13.96,31500.0,13.97,13.98,13.96,13.96,31500.0
2014-01-02 14:30:00,13.96,13.97,13.96,13.96,11200.0,13.96,13.97,13.96,13.96,11200.0
2014-01-02 14:40:00,13.96,13.99,13.96,13.99,87500.0,13.96,13.99,13.96,13.99,87500.0
2014-01-02 14:50:00,13.99,13.99,13.97,13.97,19800.0,13.99,13.99,13.97,13.97,19800.0
2014-01-02 15:00:00,13.97,13.99,13.96,13.96,28600.0,13.97,13.99,13.96,13.96,28600.0
2014-01-02 15:10:00,13.96,13.97,13.96,13.96,13100.0,13.96,13.97,13.96,13.96,13100.0
2014-01-02 15:20:00,13.97,13.97,13.95,13.96,33100.0,13.97,13.97,13.95,13.96,33100.0
2014-01-02 15:30:00,13.95,13.96,13.94,13.96,43600.0,13.95,13.96,13.94,13.96,43600.0
2014-01-02 15:40:00,13.95,13.97,13.95,13.96,57400.0,13.95,13.97,13.95,13.96,57400.0
2014-01-02 15:50:00,13.96,14.01,13.96,14.0,211000.0,13.96,14.01,13.96,14.0,211000.0
2014-01-03 09:30:00,14.48,14.48,14.25,14.36,282900.0,14.48,14.48,14.25,14.36,282900.0
2014-01-03 09:40:00,14.38,14.41,14.29,14.32,155500.0,14.38,14.41,14.29,14.32,155500.0
2014-01-03 09:50:00,14.32,14.34,14.3,14.31,86000.0,14.32,14.34,14.3,14.31,86000.0
2014-01-03 10:00:00,14.3,14.34,14.27,14.31,112700.0,14.3,14.34,14.27,14.31,112700.0
2014-01-03 10:10:00,14.32,14.34,14.3,14.33,96400.0,14.32,14.34,14.3,14.33,96400.0
2014-01-03 10:20:00,14.32,14.34,14.32,14.33,37200.0,14.32,14.34,14.32,14.33,37200.0
2014-01-03 10:30:00,14.34,14.34,14.31,14.32,49300.0,14.34,14.34,14.31,14.32,49300.0
2014-01-03 10:40:00,14.33,14.33,14.3,14.31,83800.0,14.33,14.33,14.3,14.31,83800.0
2014-01-03 10:50:00,14.3,14.33,14.3,14.31,78900.0,14.3,14.33,14.3,14.31,78900.0
2014-01-03 11:00:00,14.31,14.32,14.29,14.32,97400.0,14.31,14.32,14.29,14.32,97400.0
2014-01-03 11:10:00,14.32,14.32,14.3,14.31,37700.0,14.32,14.32,14.3,14.31,37700.0
2014-01-03 11:20:00,14.31,14.31,14.3,14.3,38700.0,14.31,14.31,14.3,14.3,38700.0
2014-01-03 11:30:00,14.3,14.31,14.29,14.3,71800.0,14.3,14.31,14.29,14.3,71800.0
2014-01-03 11:40:00,14.31,14.31,14.3,14.31,619700.0,14.31,14.31,14.3,14.31,619700.0
2014-01-03 11:50:00,14.31,14.31,14.29,14.3,85400.0,14.31,14.31,14.29,14.3,85400.0
2014-01-03 12:00:00,14.29,14.31,14.29,14.29,86000.0,14.29,14.31,14.29,14.29,86000.0
2014-01-03 12:10:00,14.29,14.3,14.29,14.29,59100.0,14.29,14.3,14.29,14.29,59100.0
2014-01-03 12:20:00,14.29,14.3,14.29,14.29,23000.0,14.29,14.3,14.29,14.29,23000.0
2014-01-03 12:30:00,14.3,14.3,14.29,14.3,84900.0,14.3,14.3,14.29,14.3,84900.0
2014-01-03 12:40:00,14.3,14.3,14.29,14.3,37700.0,14.3,14.3,14.29,14.3,37700.0
2014-01-03 12:50:00,14.3,14.3,14.29,14.29,19800.0,14.3,14.3,14.29,14.29,19800.0
2014-01-03 13:00:00,14.29,14.3,14.25,14.27,78300.0,14.29,14.3,14.25,14.27,78300.0
2014-01-03 13:10:00,14.26,14.28,14.25,14.28,58700.0,14.26,14.28,14.25,14.28,58700.0
2014-01-03 13:20:00,14.28,14.28,14.27,14.28,18800.0,14.28,14.28,14.27,14.28,18800.0
2014-01-03 13:30:00,14.28,14.28,14.27,14.28,17900.0,14.28,14.28,14.27,14.28,17900.0
2014-01-03 13:40:00,14.28,14.28,14.27,14.28,14900.0,14.28,14.28,14.27,14.28,14900.0
2014-01-03 13:50:00,14.28,14.28,14.27,14.28,32800.0,14.28,14.28,14.27,14.28,32800.0
2014-01-03 14:00:00,14.28,14.28,14.25,14.26,232600.0,14.28,14.28,14.25,14.26,232600.0
2014-01-03 14:10:00,14.26,14.26,14.24,14.24,46900.0,14.26,14.26,14.24,14.24,46900.0
2014-01-03 14:20:00,14.24,14.25,14.23,14.24,42700.0,14.24,14.25,14.23,14.24,42700.0
2014-01-03 14:30:00,14.25,14.25,14.22,14.23,195300.0,14.25,14.25,14.22,14.23,195300.0
2014-01-03 14:40:00,14.23,14.24,14.2,14.23,90200.0,14.23,14.24,14.2,14.23,90200.0
2014-01-03 14:50:00,14.24,14.26,14.21,14.21,90700.0,14.24,14.26,14.21,14.21,90700.0
2014-01-03 15:00:00,14.22,14.23,14.21,14.23,65700.0,14.22,14.23,14.21,14.23,65700.0
2014-01-03 15:10:00,14.23,14.23,14.22,14.23,51900.0,14.23,14.23,14.22,14.23,51900.0
2014-01-03 15:20:00,14.23,14.24,14.22,14.24,65700.0,14.23,14.24,14.22,14.24,65700.0
2014-01-03 15:30:00,14.24,14.24,14.21,14.22,203800.0,14.24,14.24,14.21,14.22,203800.0
2014-01-03 15:40:00,14.22,14.23,14.17,14.19,229500.0,14.22,14.23,14.17,14.19,229500.0
2014-01-03 15:50:00,14.19,14.21,14.16,14.18,318000.0,14.19,14.21,14.16,14.18,318000.0
2014-01-06 09:30:00,14.15,14.25,14.11,14.15,67100.0,14.15,14.25,14.11,14.15,67100.0
2014-01-06 09:40:00,14.15,14.15,14.09,14.12,67200.0,14.15,14.15,14.09,14.12,67200.0
2014-01-06 09:50:00,14.13,14.13,14.1,14.12,33500.0,14.13,14.13,14.1,14.12,33500.0
2014-01-06 10:00:00,14.12,14.17,14.11,14.17,57000.0,14.12,14.17,14.11,14.17,57000.0
2014-01-06 10:10:00,14.16,14.22,14.15,14.21,94800.0,14.16,14.22,14.15,14.21,94800.0
2014-01-06 10:20:00,14.22,14.23,14.19,14.2,32900.0,14.22,14.23,14.19,14.2,32900.0
2014-01-06 10:30:00,14.21,14.25,14.18,14.25,73300.0,14.21,14.25,14.18,14.25,73300.0
2014-01-06 10:40:00,14.24,14.25,14.21,14.23,108200.0,14.24,14.25,14.21,14.23,108200.0
2014-01-06 10:50:00,14.23,14.25,14.19,14.21,74600.0,14.23,14.25,14.19,14.21,74600.0
2014-01-06 11:00:00,14.21,14.23,14.2,14.23,51100.0,14.21,14.23,14.2,14.23,51100.0
2014-01-06 11:10:00,14.23,14.23,14.18,14.2,75900.0,14.23,14.23,14.18,14.2,75900.0
2014-01-06 11:20:00,14.2,14.23,14.19,14.23,39300.0,14.2,14.23,14.19,14.23,39300.0
2014-01-06 11:30:00,14.23,14.26,14.22,14.26,66600.0,14.23,14.26,14.22,14.26,66600.0
2014-01-06 11:40:00,14.26,14.27,14.25,14.27,33000.0,14.26,14.27,14.25,14.27,33000.0
2014-01-06 11:50:00,14.27,14.29,14.27,14.28,32200.0,14.27,14.29,14.27,14.28,32200.0
2014-01-06 12:00:00,14.28,14.28,14.24,14.28,52300.0,14.28,14.28,14.24,14.28,52300.0
2014-01-06 12:10:00,14.28,14.28,14.25,14.26,31100.0,14.28,14.28,14.25,14.26,31100.0
2014-01-06 12:20:00,14.27,14.27,14.24,14.25,30100.0,14.27,14.27,14.24,14.25,30100.0
2014-01-06 12:30:00,14.25,14.25,14.22,14.24,41500.0,14.25,14.25,14.22,14.24,41500.0
2014-01-06 12:40:00,14.24,14.24,14.22,14.24,19000.0,14.24,14.24,14.22,14.24,19000.0
2014-01-06 12:50:00,14.24,14.28,14.23,14.28,51400.0,14.24,14.28,14.23,14.28,51400.0
2014-01-06 13:00:00,14.27,14.27,14.24,14.26,40400.0,14.27,14.27,14.24,14.26,40400.0
2014-01-06 13:10:00,14.25,14.27,14.24,14.27,60000.0,14.25,14.27,14.24,14.27,60000.0
2014-01-06 13:20:00,14.26,14.27,14.26,14.27,21000.0,14.26,14.27,14.26,14.27,21000.0
2014-01-06 13:30:00,14.27,14.29,14.27,14.28,64700.0,14.27,14.29,14.27,14.28,64700.0
2014-01-06 13:40:00,14.28,14.29,14.28,14.29,28700.0,14.28,14.29,14.28,14.29,28700.0
2014-01-06 13:50:00,14.29,14.32,14.28,14.31,98000.0,14.29,14.32,14.28,14.31,98000.0
2014-01-06 14:00:00,14.31,14.32,14.3,14.32,64600.0,14.31,14.32,14.3,14.32,64600.0
2014-01-06 14:10:00,14.32,14.35,14.31,14.34,103600.0,14.32,14.35,14.31,14.34,103600.0
2014-01-06 14:20:00,14.34,14.35,14.31,14.32,77700.0,14.34,14.35,14.31,14.32,77700.0
2014-01-06 14:30:00,14.32,14.35,14.32,14.35,50400.0,14.32,14.35,14.32,14.35,50400.0
2014-01-06 14:40:00,14.35,14.35,14.34,14.35,28500.0,14.35,14.35,14.34,14.35,28500.0
2014-01-06 14:50:00,14.35,14.35,14.33,14.34,55500.0,14.35,14.35,14.33,14.34,55500.0
2014-01-06 15:00:00,14.33,14.34,14.31,14.32,84600.0,14.33,14.34,14.31,14.32,84600.0
2014-01-06 15:10:00,14.32,14.33,14.3,14.31,50100.0,14.32,14.33,14.3,14.31,50100.0
2014-01-06 15:20:00,14.31,14.31,14.28,14.29,42000.0,14.31,14.31,14.28,14.29,42000.0
2014-01-06 15:30:00,14.28,14.29,14.25,14.27,62700.0,14.28,14.29,14.25,14.27,62700.0
2014-01-06 15:40:00,14.27,14.3,14.26,14.29,81200.0,14.27,14.3,14.26,14.29,81200.0
2014-01-06 15:50:00,14.29,14.3,14.26,14.26,170400.0,14.29,14.3,14.26,14.26,170400.0
2014-01-07 09:30:00,14.28,14.31,14.22,14.24,67000.0,14.28,14.31,14.22,14.24,67000.0
2014-01-07 09:40:00,14.23,14.23,14.19,14.19,47500.0,14.23,14.23,14.19,14.19,47500.0
2014-01-07 09:50:00,14.19,14.32,14.19,14.32,84100.0,14.19,14.32,14.19,14.32,84100.0
2014-01-07 10:00:00,14.31,14.32,14.26,14.28,54700.0,14.31,14.32,14.26,14.28,54700.0
2014-01-07 10:10:00,14.28,14.3,14.25,14.29,69800.0,14.28,14.3,14.25,14.29,69800.0
2014-01-07 10:20:00,14.3,14.33,14.29,14.33,25000.0,14.3,14.33,14.29,14.33,25000.0
2014-01-07 10:30:00,14.33,14.34,14.31,14.33,68300.0,14.33,14.34,14.31,14.33,68300.0
2014-01-07 10:40:00,14.33,14.33,14.32,14.32,23900.0,14.33,14.33,14.32,14.32,23900.0
2014-01-07 10:50:00,14.32,14.33,14.27,14.28,51100.0,14.32,14.33,14.27,14.28,51100.0
2014-01-07 11:00:00,14.29,14.32,14.26,14.27,58100.0,14.29,14.32,14.26,14.27,58100.0
2014-01-07 11:10:00,14.26,14.3,14.26,14.3,40000.0,14.26,14.3,14.26,14.3,40000.0
2014-01-07 11:20:00,14.3,14.31,14.29,14.3,26500.0,14.3,14.31,14.29,14.3,26500.0
2014-01-07 11:30:00,14.3,14.31,14.28,14.29,29700.0,14.3,14.31,14.28,14.29,29700.0
2014-01-07 11:40:00,14.29,14.29,14.26,14.28,37700.0,14.29,14.29,14.26,14.28,37700.0
2014-01-07 11:50:00,14.28,14.29,14.27,14.28,33100.0,14.28,14.29,14.27,14.28,33100.0
2014-01-07 12:00:00,14.28,14.32,14.28,14.31,51300.0,14.28,14.32,14.28,14.31,51300.0
2014-01-07 12:10:00,14.3,14.31,14.28,14.29,23300.0,14.3,14.31,14.28,14.29,23300.0
2014-01-07 12:20:00,14.29,14.3,14.28,14.29,37000.0,14.29,14.3,14.28,14.29,37000.0
2014-01-07 12:30:00,14.29,14.34,14.29,14.33,111200.0,14.29,14.34,14.29,14.33,111200.0
2014-01-07 12:40:00,14.34,14.35,14.33,14.35,16000.0,14.34,14.35,14.33,14.35,16000.0
2014-01-07 12:50:00,14.35,14.35,14.34,14.34,10300.0,14.35,14.35,14.34,14.34,10300.0
2014-01-07 13:00:00,14.35,14.35,14.34,14.34,10800.0,14.35,14.35,14.34,14.34,10800.0
2014-01-07 13:10:00,14.35,14.35,14.32,14.33,31200.0,14.35,14.35,14.32,14.33,31200.0
2014-01-07 13:20:00,14.32,14.37,14.32,14.37,59600.0,14.32,14.37,14.32,14.37,59600.0
2014-01-07 13:30:00,14.37,14.37,14.35,14.36,20900.0,14.37,14.37,14.35,14.36,20900.0
2014-01-07 13:40:00,14.36,14.37,14.36,14.37,24800.0,14.36,14.37,14.36,14.37,24800.0
2014-01-07 13:50:00,14.36,14.37,14.32,14.32,34300.0,14.36,14.37,14.32,14.32,34300.0
2014-01-07 14:00:00,14.32,14.34,14.3,14.3,47000.0,14.32,14.34,14.3,14.3,47000.0
2014-01-07 14:10:00,14.3,14.31,14.3,14.3,16300.0,14.3,14.31,14.3,14.3,16300.0
2014-01-07 14:20:00,14.31,14.34,14.3,14.34,44700.0,14.31,14.34,14.3,14.34,44700.0
2014-01-07 14:30:00,14.34,14.36,14.33,14.34,29100.0,14.34,14.36,14.33,14.34,29100.0
2014-01-07 14:40:00,14.34,14.35,14.32,14.34,49900.0,14.34,14.35,14.32,14.34,49900.0
2014-01-07 14:50:00,14.34,14.35,14.33,14.34,19800.0,14.34,14.35,14.33,14.34,19800.0
2014-01-07 15:00:00,14.34,14.38,14.34,14.35,60200.0,14.34,14.38,14.34,14.35,60200.0
2014-01-07 15:10:00,14.36,14.37,14.34,14.37,37000.0,14.36,14.37,14.34,14.37,37000.0
2014-01-07 15:20:00,14.37,14.37,14.34,14.36,50000.0,14.37,14.37,14.34,14.36,50000.0
2014-01-07 15:30:00,14.36,14.36,14.34,14.34,89600.0,14.36,14.36,14.34,14.34,89600.0
2014-01-07 15:40:00,14.35,14.35,14.34,14.35,43300.0,14.35,14.35,14.34,14.35,43300.0
2014-01-07 15:50:00,14.35,14.35,14.32,14.34,195100.0,14.35,14.35,14.32,14.34,195100.0
2014-01-08 09:30:00,14.28,14.33,14.25,14.25,44900.0,14.28,14.33,14.25,14.25,44900.0
2014-01-08 09:40:00,14.26,14.26,14.15,14.15,126400.0,14.26,14.26,14.15,14.15,126400.0
2014-01-08 09:50:00,14.15,14.23,14.14,14.21,100500.0,14.15,14.23,14.14,14.21,100500.0
2014-01-08 10:00:00,14.21,14.21,14.18,14.19,64100.0,14.21,14.21,14.18,14.19,64100.0
2014-01-08 10:10:00,14.2,14.2,14.14,14.18,35500.0,14.2,14.2,14.14,14.18,35500.0
2014-01-08 10:20:00,14.18,14.21,14.17,14.21,106700.0,14.18,14.21,14.17,14.21,106700.0
2014-01-08 10:30:00,14.21,14.29,14.19,14.27,125200.0,14.21,14.29,14.19,14.27,125200.0
2014-01-08 10:40:00,14.28,14.3,14.27,14.28,39100.0,14.28,14.3,14.27,14.28,39100.0
2014-01-08 10:50:00,14.28,14.29,14.24,14.24,60800.0,14.28,14.29,14.24,14.24,60800.0
2014-01-08 11:00:00,14.24,14.25,14.22,14.23,18400.0,14.24,14.25,14.22,14.23,18400.0
2014-01-08 11:10:00,14.22,14.25,14.22,14.25,24000.0,14.22,14.25,14.22,14.25,24000.0
2014-01-08 11:20:00,14.25,14.3,14.24,14.29,98900.0,14.25,14.3,14.24,14.29,98900.0
2014-01-08 11:30:00,14.29,14.31,14.28,14.31,24000.0,14.29,14.31,14.28,14.31,24000.0
2014-01-08 11:40:00,14.31,14.34,14.31,14.34,36800.0,14.31,14.34,14.31,14.34,36800.0
2014-01-08 11:50:00,14.34,14.37,14.34,14.35,65900.0,14.34,14.37,14.34,14.35,65900.0
2014-01-08 12:00:00,14.35,14.37,14.35,14.37,21500.0,14.35,14.37,14.35,14.37,21500.0
2014-01-08 12:10:00,14.37,14.37,14.35,14.36,26800.0,14.37,14.37,14.35,14.36,26800.0
2014-01-08 12:20:00,14.35,14.39,14.35,14.39,34900.0,14.35,14.39,14.35,14.39,34900.0
2014-01-08 12:30:00,14.39,14.39,14.35,14.37,59900.0,14.39,14.39,14.35,14.37,59900.0
2014-01-08 12:40:00,14.37,14.38,14.36,14.38,23100.0,14.37,14.38,14.36,14.38,23100.0
2014-01-08 12:50:00,14.38,14.4,14.37,14.4,61800.0,14.38,14.4,14.37,14.4,61800.0
2014-01-08 13:00:00,14.4,14.4,14.38,14.39,65700.0,14.4,14.4,14.38,14.39,65700.0
2014-01-08 13:10:00,14.4,14.45,14.4,14.42,234900.0,14.4,14.45,14.4,14.42,234900.0
2014-01-08 13:20:00,14.43,14.45,14.39,14.45,100700.0,14.43,14.45,14.39,14.45,100700.0
2014-01-08 13:30:00,14.45,14.48,14.44,14.46,84800.0,14.45,14.48,14.44,14.46,84800.0
2014-01-08 13:40:00,14.45,14.5,14.45,14.46,88500.0,14.45,14.5,14.45,14.46,88500.0
2014-01-08 13:50:00,14.46,14.48,14.46,14.48,34100.0,14.46,14.48,14.46,14.48,34100.0
2014-01-08 14:00:00,14.48,14.48,14.38,14.38,149700.0,14.48,14.48,14.38,14.38,149700.0
2014-01-08 14:10:00,14.38,14.43,14.38,14.4,82400.0,14.38,14.43,14.38,14.4,82400.0
2014-01-08 14:20:00,14.4,14.42,14.4,14.42,45100.0,14.4,14.42,14.4,14.42,45100.0
2014-01-08 14:30:00,14.43,14.44,14.39,14.39,50300.0,14.43,14.44,14.39,14.39,50300.0
2014-01-08 14:40:00,14.39,14.39,14.37,14.37,50200.0,14.39,14.39,14.37,14.37,50200.0
2014-01-08 14:50:00,14.38,14.4,14.37,14.4,41100.0,14.38,14.4,14.37,14.4,41100.0
2014-01-08 15:00:00,14.4,14.41,14.4,14.41,27700.0,14.4,14.41,14.4,14.41,27700.0
2014-01-08 15:10:00,14.41,14.41,14.38,14.39,49100.0,14.41,14.41,14.38,14.39,49100.0
2014-01-08 15:20:00,14.39,14.39,14.37,14.37,59700.0,14.39,14.39,14.37,14.37,59700.0
2014-01-08 15:30:00,14.38,14.4,14.37,14.4,50000.0,14.38,14.4,14.37,14.4,50000.0
2014-01-08 15:40:00,14.4,14.4,14.39,14.4,61400.0,14.4,14.4,14.39,14.4,61400.0
2014-01-08 15:50:00,14.4,14.45,14.4,14.41,330200.0,14.4,14.45,14.4,14.41,330200.0
2014-01-09 09:30:00,14.44,14.47,14.34,14.37,74500.0,14.44,14.47,14.34,14.37,74500.0
2014-01-09 09:40:00,14.38,14.4,14.34,14.35,93900.0,14.38,14.4,14.34,14.35,93900.0
2014-01-09 09:50:00,14.36,14.38,14.32,14.35,70400.0,14.36,14.38,14.32,14.35,70400.0
2014-01-09 10:00:00,14.35,14.35,14.23,14.25,60600.0,14.35,14.35,14.23,14.25,60600.0
2014-01-09 10:10:00,14.25,14.28,14.24,14.26,58100.0,14.25,14.28,14.24,14.26,58100.0
2014-01-09 10:20:00,14.26,14.28,14.24,14.27,47200.0,14.26,14.28,14.24,14.27,47200.0
2014-01-09 10:30:00,14.27,14.28,14.25,14.26,28500.0,14.27,14.28,14.25,14.26,28500.0
2014-01-09 10:40:00,14.27,14.27,14.22,14.26,58600.0,14.27,14.27,14.22,14.26,58600.0
2014-01-09 10:50:00,14.25,14.27,14.23,14.26,50000.0,14.25,14.27,14.23,14.26,50000.0
2014-01-09 11:00:00,14.25,14.26,14.22,14.22,50200.0,14.25,14.26,14.22,14.22,50200.0
2014-01-09 11:10:00,14.23,14.24,14.22,14.24,48700.0,14.23,14.24,14.22,14.24,48700.0
2014-01-09 11:20:00,14.24,14.28,14.24,14.28,38900.0,14.24,14.28,14.24,14.28,38900.0
2014-01-09 11:30:00,14.28,14.33,14.27,14.33,29900.0,14.28,14.33,14.27,14.33,29900.0
2014-01-09 11:40:00,14.33,14.35,14.3,14.3,41200.0,14.33,14.35,14.3,14.3,41200.0
2014-01-09 11:50:00,14.31,14.33,14.3,14.33,38000.0,14.31,14.33,14.3,14.33,38000.0
2014-01-09 12:00:00,14.33,14.33,14.31,14.33,15400.0,14.33,14.33,14.31,14.33,15400.0
2014-01-09 12:10:00,14.33,14.33,14.31,14.31,15900.0,14.33,14.33,14.31,14.31,15900.0
2014-01-09 12:20:00,14.32,14.33,14.31,14.31,50900.0,14.32,14.33,14.31,14.31,50900.0
2014-01-09 12:30:00,14.32,14.33,14.31,14.33,18700.0,14.32,14.33,14.31,14.33,18700.0
2014-01-09 12:40:00,14.33,14.33,14.3,14.31,32100.0,14.33,14.33,14.3,14.31,32100.0
2014-01-09 12:50:00,14.3,14.31,14.28,14.3,49700.0,14.3,14.31,14.28,14.3,49700.0
2014-01-09 13:00:00,14.29,14.3,14.28,14.3,24500.0,14.29,14.3,14.28,14.3,24500.0
2014-01-09 13:10:00,14.29,14.3,14.29,14.3,15500.0,14.29,14.3,14.29,14.3,15500.0
2014-01-09 13:20:00,14.29,14.31,14.29,14.31,23900.0,14.29,14.31,14.29,14.31,23900.0
2014-01-09 13:30:00,14.31,14.31,14.28,14.29,30400.0,14.31,14.31,14.28,14.29,30400.0
2014-01-09 13:40:00,14.3,14.32,14.29,14.32,50000.0,14.3,14.32,14.29,14.32,50000.0
2014-01-09 13:50:00,14.32,14.32,14.3,14.31,32300.0,14.32,14.32,14.3,14.31,32300.0
2014-01-09 14:00:00,14.32,14.32,14.28,14.29,44600.0,14.32,14.32,14.28,14.29,44600.0
2014-01-09 14:10:00,14.29,14.32,14.29,14.32,29900.0,14.29,14.32,14.29,14.32,29900.0
2014-01-09 14:20:00,14.32,14.33,14.31,14.31,26400.0,14.32,14.33,14.31,14.31,26400.0
2014-01-09 14:30:00,14.32,14.32,14.29,14.31,26300.0,14.32,14.32,14.29,14.31,26300.0
2014-01-09 14:40:00,14.31,14.32,14.31,14.32,7500.0,14.31,14.32,14.31,14.32,7500.0
2014-01-09 14:50:00,14.32,14.33,14.29,14.29,39200.0,14.32,14.33,14.29,14.29,39200.0
2014-01-09 15:00:00,14.29,14.32,14.29,14.3,48900.0,14.29,14.32,14.29,14.3,48900.0
2014-01-09 15:10:00,14.29,14.31,14.28,14.31,43700.0,14.29,14.31,14.28,14.31,43700.0
2014-01-09 15:20:00,14.3,14.31,14.28,14.3,35600.0,14.3,14.31,14.28,14.3,35600.0
2014-01-09 15:30:00,14.29,14.3,14.29,14.3,21200.0,14.29,14.3,14.29,14.3,21200.0
2014-01-09 15:40:00,14.29,14.3,14.29,14.3,54800.0,14.29,14.3,14.29,14.3,54800.0
2014-01-09 15:50:00,14.3,14.33,14.29,14.32,160800.0,14.3,14.33,14.29,14.32,160800.0
2014-01-10 09:30:00,14.35,14.37,14.27,14.37,40600.0,14.35,14.37,14.27,14.37,40600.0
2014-01-10 09:40:00,14.36,14.36,14.29,14.33,54900.0,14.36,14.36,14.29,14.33,54900.0
2014-01-10 09:50:00,14.34,14.39,14.33,14.34,32600.0,14.34,14.39,14.33,14.34,32600.0
2014-01-10 10:00:00,14.34,14.35,14.31,14.33,47400.0,14.34,14.35,14.31,14.33,47400.0
2014-01-10 10:10:00,14.33,14.38,14.32,14.38,49500.0,14.33,14.38,14.32,14.38,49500.0
2014-01-10 10:20:00,14.38,14.42,14.38,14.39,25200.0,14.38,14.42,14.38,14.39,25200.0
2014-01-10 10:30:00,14.38,14.38,14.32,14.32,53600.0,14.38,14.38,14.32,14.32,53600.0
2014-01-10 10:40:00,14.32,14.37,14.32,14.35,22100.0,14.32,14.37,14.32,14.35,22100.0
2014-01-10 10:50:00,14.36,14.38,14.34,14.38,19700.0,14.36,14.38,14.34,14.38,19700.0
2014-01-10 11:00:00,14.38,14.39,14.35,14.35,40500.0,14.38,14.39,14.35,14.35,40500.0
2014-01-10 11:10:00,14.35,14.36,14.34,14.36,48700.0,14.35,14.36,14.34,14.36,48700.0
2014-01-10 11:20:00,14.35,14.37,14.34,14.36,29900.0,14.35,14.37,14.34,14.36,29900.0
2014-01-10 11:30:00,14.35,14.37,14.34,14.37,34300.0,14.35,14.37,14.34,14.37,34300.0
2014-01-10 11:40:00,14.37,14.43,14.36,14.43,43000.0,14.37,14.43,14.36,14.43,43000.0
2014-01-10 11:50:00,14.43,14.43,14.39,14.41,43000.0,14.43,14.43,14.39,14.41,43000.0
2014-01-10 12:00:00,14.41,14.42,14.38,14.42,24800.0,14.41,14.42,14.38,14.42,24800.0
2014-01-10 12:10:00,14.42,14.43,14.4,14.42,39900.0,14.42,14.43,14.4,14.42,39900.0
2014-01-10 12:20:00,14.42,14.44,14.42,14.43,29600.0,14.42,14.44,14.42,14.43,29600.0
2014-01-10 12:30:00,14.44,14.45,14.43,14.45,34400.0,14.44,14.45,14.43,14.45,34400.0
2014-01-10 12:40:00,14.45,14.46,14.41,14.41,65400.0,14.45,14.46,14.41,14.41,65400.0
2014-01-10 12:50:00,14.41,14.41,14.38,14.38,36400.0,14.41,14.41,14.38,14.38,36400.0
2014-01-10 13:00:00,14.39,14.42,14.38,14.41,50700.0,14.39,14.42,14.38,14.41,50700.0
2014-01-10 13:10:00,14.4,14.42,14.4,14.41,26900.0,14.4,14.42,14.4,14.41,26900.0
2014-01-10 13:20:00,14.42,14.44,14.41,14.43,16800.0,14.42,14.44,14.41,14.43,16800.0
2014-01-10 13:30:00,14.44,14.44,14.43,14.44,9200.0,14.44,14.44,14.43,14.44,9200.0
2014-01-10 13:40:00,14.44,14.46,14.43,14.46,37300.0,14.44,14.46,14.43,14.46,37300.0
2014-01-10 13:50:00,14.46,14.46,14.43,14.43,41300.0,14.46,14.46,14.43,14.43,41300.0
2014-01-10 14:00:00,14.44,14.47,14.43,14.47,27300.0,14.44,14.47,14.43,14.47,27300.0
2014-01-10 14:10:00,14.47,14.48,14.46,14.48,24300.0,14.47,14.48,14.46,14.48,24300.0
2014-01-10 14:20:00,14.48,14.48,14.47,14.48,16800.0,14.48,14.48,14.47,14.48,16800.0
2014-01-10 14:30:00,14.48,14.49,14.46,14.46,50000.0,14.48,14.49,14.46,14.46,50000.0
2014-01-10 14:40:00,14.47,14.48,14.44,14.44,56800.0,14.47,14.48,14.44,14.44,56800.0
2014-01-10 14:50:00,14.43,14.46,14.43,14.45,50600.0,14.43,14.46,14.43,14.45,50600.0
2014-01-10 15:00:00,14.45,14.47,14.44,14.46,38500.0,14.45,14.47,14.44,14.46,38500.0
2014-01-10 15:10:00,14.46,14.48,14.46,14.48,43500.0,14.46,14.48,14.46,14.48,43500.0
2014-01-10 15:20:00,14.47,14.48,14.47,14.48,24000.0,14.47,14.48,14.47,14.48,24000.0
2014-01-10 15:30:00,14.47,14.5,14.47,14.5,90600.0,14.47,14.5,14.47,14.5,90600.0
2014-01-10 15:40:00,14.49,14.5,14.49,14.5,69600.0,14.49,14.5,14.49,14.5,69600.0
2014-01-10 15:50:00,14.5,14.5,14.49,14.5,170900.0,14.5,14.5,14.49,14.5,170900.0
2014-01-13 09:30:00,14.48,14.48,14.4,14.4,61500.0,14.48,14.48,14.4,14.4,61500.0
2014-01-13 09:40:00,14.41,14.41,14.35,14.37,34400.0,14.41,14.41,14.35,14.37,34400.0
2014-01-13 09:50:00,14.37,14.38,14.31,14.31,71200.0,14.37,14.38,14.31,14.31,71200.0
2014-01-13 10:00:00,14.32,14.37,14.32,14.35,41200.0,14.32,14.37,14.32,14.35,41200.0
2014-01-13 10:10:00,14.35,14.35,14.32,14.32,31900.0,14.35,14.35,14.32,14.32,31900.0
2014-01-13 10:20:00,14.32,14.33,14.3,14.3,37200.0,14.32,14.33,14.3,14.3,37200.0
2014-01-13 10:30:00,14.31,14.33,14.31,14.33,38600.0,14.31,14.33,14.31,14.33,38600.0
2014-01-13 10:40:00,14.32,14.35,14.32,14.34,32200.0,14.32,14.35,14.32,14.34,32200.0
2014-01-13 10:50:00,14.35,14.36,14.34,14.34,36900.0,14.35,14.36,14.34,14.34,36900.0
2014-01-13 11:00:00,14.34,14.35,14.31,14.32,54600.0,14.34,14.35,14.31,14.32,54600.0
2014-01-13 11:10:00,14.32,14.35,14.32,14.34,33900.0,14.32,14.35,14.32,14.34,33900.0
2014-01-13 11:20:00,14.33,14.34,14.32,14.32,22100.0,14.33,14.34,14.32,14.32,22100.0
2014-01-13 11:30:00,14.33,14.37,14.32,14.35,29300.0,14.33,14.37,14.32,14.35,29300.0
2014-01-13 11:40:00,14.35,14.36,14.34,14.34,14800.0,14.35,14.36,14.34,14.34,14800.0
2014-01-13 11:50:00,14.34,14.35,14.33,14.34,11600.0,14.34,14.35,14.33,14.34,11600.0
2014-01-13 12:00:00,14.34,14.34,14.32,14.33,8900.0,14.34,14.34,14.32,14.33,8900.0
2014-01-13 12:10:00,14.32,14.33,14.31,14.32,11400.0,14.32,14.33,14.31,14.32,11400.0
2014-01-13 12:20:00,14.31,14.32,14.29,14.3,51500.0,14.31,14.32,14.29,14.3,51500.0
2014-01-13 12:30:00,14.3,14.31,14.28,14.31,23300.0,14.3,14.31,14.28,14.31,23300.0
2014-01-13 12:40:00,14.31,14.33,14.31,14.33,7500.0,14.31,14.33,14.31,14.33,7500.0
2014-01-13 12:50:00,14.33,14.33,14.31,14.33,27800.0,14.33,14.33,14.31,14.33,27800.0
2014-01-13 13:00:00,14.33,14.33,14.28,14.31,31100.0,14.33,14.33,14.28,14.31,31100.0
2014-01-13 13:10:00,14.31,14.31,14.29,14.31,31400.0,14.31,14.31,14.29,14.31,31400.0
2014-01-13 13:20:00,14.31,14.33,14.29,14.32,15600.0,14.31,14.33,14.29,14.32,15600.0
2014-01-13 13:30:00,14.32,14.34,14.31,14.34,21300.0,14.32,14.34,14.31,14.34,21300.0
2014-01-13 13:40:00,14.33,14.33,14.28,14.3,48000.0,14.33,14.33,14.28,14.3,48000.0
2014-01-13 13:50:00,14.29,14.31,14.28,14.29,30500.0,14.29,14.31,14.28,14.29,30500.0
2014-01-13 14:00:00,14.3,14.32,14.3,14.31,50400.0,14.3,14.32,14.3,14.31,50400.0
2014-01-13 14:10:00,14.31,14.31,14.28,14.29,47900.0,14.31,14.31,14.28,14.29,47900.0
2014-01-13 14:20:00,14.29,14.31,14.28,14.29,40600.0,14.29,14.31,14.28,14.29,40600.0
2014-01-13 14:30:00,14.29,14.29,14.27,14.28,40300.0,14.29,14.29,14.27,14.28,40300.0
2014-01-13 14:40:00,14.28,14.3,14.25,14.26,35500.0,14.28,14.3,14.25,14.26,35500.0
2014-01-13 14:50:00,14.26,14.27,14.25,14.26,63300.0,14.26,14.27,14.25,14.26,63300.0
2014-01-13 15:00:00,14.26,14.27,14.23,14.25,75100.0,14.26,14.27,14.23,14.25,75100.0
2014-01-13 15:10:00,14.25,14.28,14.24,14.28,37300.0,14.25,14.28,14.24,14.28,37300.0
2014-01-13 15:20:00,14.28,14.3,14.25,14.29,94800.0,14.28,14.3,14.25,14.29,94800.0
2014-01-13 15:30:00,14.29,14.3,14.26,14.3,68700.0,14.29,14.3,14.26,14.3,68700.0
2014-01-13 15:40:00,14.3,14.3,14.25,14.26,108200.0,14.3,14.3,14.25,14.26,108200.0
2014-01-13 15:50:00,14.27,14.27,14.26,14.26,118700.0,14.27,14.27,14.26,14.26,118700.0
2014-01-14 09:30:00,14.27,14.39,14.27,14.31,31800.0,14.27,14.39,14.27,14.31,31800.0
2014-01-14 09:40:00,14.31,14.33,14.28,14.33,33900.0,14.31,14.33,14.28,14.33,33900.0
2014-01-14 09:50:00,14.32,14.39,14.31,14.39,22100.0,14.32,14.39,14.31,14.39,22100.0
2014-01-14 10:00:00,14.38,14.42,14.37,14.39,28500.0,14.38,14.42,14.37,14.39,28500.0
2014-01-14 10:10:00,14.39,14.42,14.38,14.41,29200.0,14.39,14.42,14.38,14.41,29200.0
2014-01-14 10:20:00,14.42,14.42,14.38,14.38,31600.0,14.42,14.42,14.38,14.38,31600.0
2014-01-14 10:30:00,14.39,14.39,14.37,14.37,9300.0,14.39,14.39,14.37,14.37,9300.0
2014-01-14 10:40:00,14.37,14.43,14.37,14.41,41500.0,14.37,14.43,14.37,14.41,41500.0
2014-01-14 10:50:00,14.42,14.47,14.41,14.47,21700.0,14.42,14.47,14.41,14.47,21700.0
2014-01-14 11:00:00,14.47,14.48,14.44,14.44,25600.0,14.47,14.48,14.44,14.44,25600.0
2014-01-14 11:10:00,14.44,14.52,14.44,14.48,44900.0,14.44,14.52,14.44,14.48,44900.0
2014-01-14 11:20:00,14.49,14.49,14.46,14.48,26300.0,14.49,14.49,14.46,14.48,26300.0
2014-01-14 11:30:00,14.48,14.5,14.44,14.44,32500.0,14.48,14.5,14.44,14.44,32500.0
2014-01-14 11:40:00,14.44,14.46,14.44,14.45,8900.0,14.44,14.46,14.44,14.45,8900.0
2014-01-14 11:50:00,14.44,14.44,14.42,14.42,6600.0,14.44,14.44,14.42,14.42,6600.0
2014-01-14 12:00:00,14.42,14.44,14.42,14.44,24900.0,14.42,14.44,14.42,14.44,24900.0
2014-01-14 12:10:00,14.44,14.47,14.44,14.46,28600.0,14.44,14.47,14.44,14.46,28600.0
2014-01-14 12:20:00,14.46,14.48,14.44,14.45,40800.0,14.46,14.48,14.44,14.45,40800.0
2014-01-14 12:30:00,14.44,14.46,14.44,14.45,21500.0,14.44,14.46,14.44,14.45,21500.0
2014-01-14 12:40:00,14.44,14.46,14.44,14.44,23300.0,14.44,14.46,14.44,14.44,23300.0
2014-01-14 12:50:00,14.44,14.45,14.44,14.44,6800.0,14.44,14.45,14.44,14.44,6800.0
2014-01-14 13:00:00,14.45,14.46,14.44,14.46,13400.0,14.45,14.46,14.44,14.46,13400.0
2014-01-14 13:10:00,14.45,14.47,14.45,14.46,38800.0,14.45,14.47,14.45,14.46,38800.0
2014-01-14 13:20:00,14.46,14.47,14.45,14.46,14900.0,14.46,14.47,14.45,14.46,14900.0
2014-01-14 13:30:00,14.46,14.48,14.45,14.47,22400.0,14.46,14.48,14.45,14.47,22400.0
2014-01-14 13:40:00,14.47,14.48,14.44,14.45,39100.0,14.47,14.48,14.44,14.45,39100.0
2014-01-14 13:50:00,14.44,14.45,14.44,14.45,7100.0,14.44,14.45,14.44,14.45,7100.0
2014-01-14 14:00:00,14.45,14.45,14.42,14.42,11300.0,14.45,14.45,14.42,14.42,11300.0
2014-01-14 14:10:00,14.42,14.44,14.42,14.42,36300.0,14.42,14.44,14.42,14.42,36300.0
2014-01-14 14:20:00,14.42,14.43,14.41,14.42,37800.0,14.42,14.43,14.41,14.42,37800.0
2014-01-14 14:30:00,14.42,14.44,14.42,14.42,48700.0,14.42,14.44,14.42,14.42,48700.0
2014-01-14 14:40:00,14.42,14.42,14.4,14.4,15000.0,14.42,14.42,14.4,14.4,15000.0
2014-01-14 14:50:00,14.41,14.42,14.39,14.4,29700.0,14.41,14.42,14.39,14.4,29700.0
2014-01-14 15:00:00,14.39,14.44,14.39,14.44,168600.0,14.39,14.44,14.39,14.44,168600.0
2014-01-14 15:10:00,14.44,14.46,14.43,14.45,35900.0,14.44,14.46,14.43,14.45,35900.0
2014-01-14 15:20:00,14.45,14.48,14.44,14.46,88900.0,14.45,14.48,14.44,14.46,88900.0
2014-01-14 15:30:00,14.46,14.47,14.44,14.44,46400.0,14.46,14.47,14.44,14.44,46400.0
2014-01-14 15:40:00,14.44,14.45,14.43,14.44,51500.0,14.44,14.45,14.43,14.44,51500.0
2014-01-14 15:50:00,14.45,14.47,14.44,14.47,173600.0,14.45,14.47,14.44,14.47,173600.0
2014-01-15 09:30:00,14.48,14.62,14.39,14.61,101900.0,14.48,14.62,14.39,14.61,101900.0
2014-01-15 09:40:00,14.62,14.65,14.61,14.65,103400.0,14.62,14.65,14.61,14.65,103400.0
2014-01-15 09:50:00,14.64,14.68,14.63,14.68,53500.0,14.64,14.68,14.63,14.68,53500.0
2014-01-15 10:00:00,14.67,14.69,14.66,14.67,54000.0,14.67,14.69,14.66,14.67,54000.0
2014-01-15 10:10:00,14.67,14.75,14.67,14.75,79100.0,14.67,14.75,14.67,14.75,79100.0
2014-01-15 10:20:00,14.74,14.77,14.74,14.77,66500.0,14.74,14.77,14.74,14.77,66500.0
2014-01-15 10:30:00,14.77,14.79,14.77,14.78,40400.0,14.77,14.79,14.77,14.78,40400.0
2014-01-15 10:40:00,14.76,14.81,14.76,14.8,76200.0,14.76,14.81,14.76,14.8,76200.0
2014-01-15 10:50:00,14.81,14.82,14.8,14.82,27100.0,14.81,14.82,14.8,14.82,27100.0
2014-01-15 11:00:00,14.81,14.83,14.79,14.82,95100.0,14.81,14.83,14.79,14.82,95100.0
2014-01-15 11:10:00,14.82,14.83,14.8,14.82,126400.0,14.82,14.83,14.8,14.82,126400.0
2014-01-15 11:20:00,14.82,14.82,14.8,14.81,90500.0,14.82,14.82,14.8,14.81,90500.0
2014-01-15 11:30:00,14.81,14.82,14.8,14.82,42300.0,14.81,14.82,14.8,14.82,42300.0
2014-01-15 11:40:00,14.81,14.84,14.8,14.82,168600.0,14.81,14.84,14.8,14.82,168600.0
2014-01-15 11:50:00,14.82,14.83,14.82,14.82,12900.0,14.82,14.83,14.82,14.82,12900.0
2014-01-15 12:00:00,14.82,14.84,14.82,14.84,43100.0,14.82,14.84,14.82,14.84,43100.0
2014-01-15 12:10:00,14.84,14.85,14.83,14.85,24700.0,14.84,14.85,14.83,14.85,24700.0
2014-01-15 12:20:00,14.84,14.86,14.84,14.86,21000.0,14.84,14.86,14.84,14.86,21000.0
2014-01-15 12:30:00,14.85,14.87,14.85,14.86,63600.0,14.85,14.87,14.85,14.86,63600.0
2014-01-15 12:40:00,14.87,14.88,14.85,14.87,73300.0,14.87,14.88,14.85,14.87,73300.0
2014-01-15 12:50:00,14.87,14.89,14.87,14.89,20000.0,14.87,14.89,14.87,14.89,20000.0
2014-01-15 13:00:00,14.88,14.89,14.87,14.88,39600.0,14.88,14.89,14.87,14.88,39600.0
2014-01-15 13:10:00,14.88,14.88,14.87,14.88,22400.0,14.88,14.88,14.87,14.88,22400.0
2014-01-15 13:20:00,14.88,14.88,14.84,14.84,79900.0,14.88,14.88,14.84,14.84,79900.0
2014-01-15 13:30:00,14.84,14.85,14.81,14.82,94500.0,14.84,14.85,14.81,14.82,94500.0
2014-01-15 13:40:00,14.82,14.83,14.81,14.82,53600.0,14.82,14.83,14.81,14.82,53600.0
2014-01-15 13:50:00,14.82,14.84,14.81,14.82,46600.0,14.82,14.84,14.81,14.82,46600.0
2014-01-15 14:00:00,14.82,14.85,14.81,14.84,40200.0,14.82,14.85,14.81,14.84,40200.0
2014-01-15 14:10:00,14.84,14.85,14.83,14.85,16300.0,14.84,14.85,14.83,14.85,16300.0
2014-01-15 14:20:00,14.85,14.86,14.84,14.85,31500.0,14.85,14.86,14.84,14.85,31500.0
2014-01-15 14:30:00,14.85,14.87,14.85,14.86,50000.0,14.85,14.87,14.85,14.86,50000.0
2014-01-15 14:40:00,14.85,14.86,14.85,14.86,17300.0,14.85,14.86,14.85,14.86,17300.0
2014-01-15 14:50:00,14.86,14.86,14.84,14.86,45200.0,14.86,14.86,14.84,14.86,45200.0
2014-01-15 15:00:00,14.86,14.86,14.85,14.85,32200.0,14.86,14.86,14.85,14.85,32200.0
2014-01-15 15:10:00,14.86,14.86,14.84,14.84,65500.0,14.86,14.86,14.84,14.84,65500.0
2014-01-15 15:20:00,14.85,14.85,14.82,14.83,46800.0,14.85,14.85,14.82,14.83,46800.0
2014-01-15 15:30:00,14.83,14.84,14.82,14.83,61500.0,14.83,14.84,14.82,14.83,61500.0
2014-01-15 15:40:00,14.83,14.83,14.82,14.83,93000.0,14.83,14.83,14.82,14.83,93000.0
2014-01-15 15:50:00,14.83,14.84,14.82,14.83,257100.0,14.83,14.84,14.82,14.83,257100.0
2014-01-16 09:30:00,14.82,14.82,14.73,14.78,56400.0,14.82,14.82,14.73,14.78,56400.0
2014-01-16 09:40:00,14.77,14.79,14.7,14.72,155000.0,14.77,14.79,14.7,14.72,155000.0
2014-01-16 09:50:00,14.71,14.72,14.62,14.63,147600.0,14.71,14.72,14.62,14.63,147600.0
2014-01-16 10:00:00,14.63,14.63,14.52,14.54,71000.0,14.63,14.63,14.52,14.54,71000.0
2014-01-16 10:10:00,14.54,14.58,14.49,14.58,76200.0,14.54,14.58,14.49,14.58,76200.0
2014-01-16 10:20:00,14.59,14.64,14.59,14.61,15400.0,14.59,14.64,14.59,14.61,15400.0
2014-01-16 10:30:00,14.61,14.62,14.59,14.59,22400.0,14.61,14.62,14.59,14.59,22400.0
2014-01-16 10:40:00,14.59,14.6,14.51,14.52,73000.0,14.59,14.6,14.51,14.52,73000.0
2014-01-16 10:50:00,14.53,14.55,14.51,14.55,37800.0,14.53,14.55,14.51,14.55,37800.0
2014-01-16 11:00:00,14.55,14.55,14.53,14.54,23500.0,14.55,14.55,14.53,14.54,23500.0
2014-01-16 11:10:00,14.53,14.54,14.53,14.53,242000.0,14.53,14.54,14.53,14.53,242000.0
2014-01-16 11:20:00,14.54,14.54,14.53,14.53,14000.0,14.54,14.54,14.53,14.53,14000.0
2014-01-16 11:30:00,14.54,14.55,14.51,14.54,71700.0,14.54,14.55,14.51,14.54,71700.0
2014-01-16 11:40:00,14.54,14.54,14.51,14.53,36200.0,14.54,14.54,14.51,14.53,36200.0
2014-01-16 11:50:00,14.52,14.54,14.52,14.54,13800.0,14.52,14.54,14.52,14.54,13800.0
2014-01-16 12:00:00,14.55,14.55,14.51,14.51,17400.0,14.55,14.55,14.51,14.51,17400.0
2014-01-16 12:10:00,14.51,14.51,14.45,14.47,84700.0,14.51,14.51,14.45,14.47,84700.0
2014-01-16 12:20:00,14.47,14.49,14.46,14.47,21000.0,14.47,14.49,14.46,14.47,21000.0
2014-01-16 12:30:00,14.47,14.47,14.44,14.45,22500.0,14.47,14.47,14.44,14.45,22500.0
2014-01-16 12:40:00,14.44,14.45,14.4,14.42,61500.0,14.44,14.45,14.4,14.42,61500.0
2014-01-16 12:50:00,14.42,14.43,14.39,14.43,30700.0,14.42,14.43,14.39,14.43,30700.0
2014-01-16 13:00:00,14.42,14.45,14.42,14.45,14500.0,14.42,14.45,14.42,14.45,14500.0
2014-01-16 13:10:00,14.45,14.46,14.45,14.46,16800.0,14.45,14.46,14.45,14.46,16800.0
2014-01-16 13:20:00,14.45,14.46,14.43,14.43,20600.0,14.45,14.46,14.43,14.43,20600.0
2014-01-16 13:30:00,14.44,14.45,14.43,14.43,18600.0,14.44,14.45,14.43,14.43,18600.0
2014-01-16 13:40:00,14.43,14.44,14.4,14.4,23600.0,14.43,14.44,14.4,14.4,23600.0
2014-01-16 13:50:00,14.4,14.43,14.39,14.41,41300.0,14.4,14.43,14.39,14.41,41300.0
2014-01-16 14:00:00,14.41,14.44,14.41,14.44,12600.0,14.41,14.44,14.41,14.44,12600.0
2014-01-16 14:10:00,14.43,14.45,14.41,14.41,41800.0,14.43,14.45,14.41,14.41,41800.0
2014-01-16 14:20:00,14.41,14.42,14.39,14.42,40600.0,14.41,14.42,14.39,14.42,40600.0
2014-01-16 14:30:00,14.42,14.42,14.41,14.42,16400.0,14.42,14.42,14.41,14.42,16400.0
2014-01-16 14:40:00,14.41,14.42,14.41,14.42,11600.0,14.41,14.42,14.41,14.42,11600.0
2014-01-16 14:50:00,14.41,14.42,14.41,14.42,14000.0,14.41,14.42,14.41,14.42,14000.0
2014-01-16 15:00:00,14.41,14.45,14.41,14.45,60300.0,14.41,14.45,14.41,14.45,60300.0
2014-01-16 15:10:00,14.45,14.45,14.41,14.42,83100.0,14.45,14.45,14.41,14.42,83100.0
2014-01-16 15:20:00,14.43,14.43,14.42,14.43,29200.0,14.43,14.43,14.42,14.43,29200.0
2014-01-16 15:30:00,14.43,14.43,14.42,14.43,18600.0,14.43,14.43,14.42,14.43,18600.0
2014-01-16 15:40:00,14.43,14.46,14.42,14.44,164500.0,14.43,14.46,14.42,14.44,164500.0
2014-01-16 15:50:00,14.44,14.48,14.43,14.45,254600.0,14.44,14.48,14.43,14.45,254600.0
2014-01-17 09:30:00,14.44,14.46,14.37,14.39,46300.0,14.44,14.46,14.37,14.39,46300.0
2014-01-17 09:40:00,14.4,14.44,14.37,14.4,34700.0,14.4,14.44,14.37,14.4,34700.0
2014-01-17 09:50:00,14.39,14.45,14.39,14.44,12300.0,14.39,14.45,14.39,14.44,12300.0
2014-01-17 10:00:00,14.44,14.46,14.41,14.45,37900.0,14.44,14.46,14.41,14.45,37900.0
2014-01-17 10:10:00,14.45,14.46,14.37,14.37,62500.0,14.45,14.46,14.37,14.37,62500.0
2014-01-17 10:20:00,14.38,14.38,14.36,14.36,9900.0,14.38,14.38,14.36,14.36,9900.0
2014-01-17 10:30:00,14.36,14.39,14.35,14.35,78100.0,14.36,14.39,14.35,14.35,78100.0
2014-01-17 10:40:00,14.36,14.36,14.33,14.34,19500.0,14.36,14.36,14.33,14.34,19500.0
2014-01-17 10:50:00,14.33,14.37,14.33,14.35,35500.0,14.33,14.37,14.33,14.35,35500.0
2014-01-17 11:00:00,14.35,14.39,14.35,14.38,33700.0,14.35,14.39,14.35,14.38,33700.0
2014-01-17 11:10:00,14.38,14.42,14.37,14.42,17000.0,14.38,14.42,14.37,14.42,17000.0
2014-01-17 11:20:00,14.41,14.42,14.39,14.39,9100.0,14.41,14.42,14.39,14.39,9100.0
2014-01-17 11:30:00,14.4,14.4,14.37,14.37,19300.0,14.4,14.4,14.37,14.37,19300.0
2014-01-17 11:40:00,14.38,14.38,14.37,14.38,18300.0,14.38,14.38,14.37,14.38,18300.0
2014-01-17 11:50:00,14.38,14.38,14.33,14.35,47400.0,14.38,14.38,14.33,14.35,47400.0
2014-01-17 12:00:00,14.36,14.38,14.36,14.38,12500.0,14.36,14.38,14.36,14.38,12500.0
2014-01-17 12:10:00,14.38,14.41,14.37,14.41,15900.0,14.38,14.41,14.37,14.41,15900.0
2014-01-17 12:20:00,14.41,14.42,14.4,14.41,11100.0,14.41,14.42,14.4,14.41,11100.0
2014-01-17 12:30:00,14.41,14.42,14.4,14.42,12400.0,14.41,14.42,14.4,14.42,12400.0
2014-01-17 12:40:00,14.42,14.44,14.42,14.42,13100.0,14.42,14.44,14.42,14.42,13100.0
2014-01-17 12:50:00,14.43,14.43,14.41,14.41,6700.0,14.43,14.43,14.41,14.41,6700.0
2014-01-17 13:00:00,14.4,14.41,14.4,14.41,1900.0,14.4,14.41,14.4,14.41,1900.0
2014-01-17 13:10:00,14.41,14.41,14.36,14.38,44600.0,14.41,14.41,14.36,14.38,44600.0
2014-01-17 13:20:00,14.38,14.4,14.37,14.4,15200.0,14.38,14.4,14.37,14.4,15200.0
2014-01-17 13:30:00,14.4,14.42,14.4,14.42,23600.0,14.4,14.42,14.4,14.42,23600.0
2014-01-17 13:40:00,14.43,14.45,14.43,14.44,33800.0,14.43,14.45,14.43,14.44,33800.0
2014-01-17 13:50:00,14.43,14.44,14.43,14.43,51900.0,14.43,14.44,14.43,14.43,51900.0
2014-01-17 14:00:00,14.43,14.45,14.43,14.45,9300.0,14.43,14.45,14.43,14.45,9300.0
2014-01-17 14:10:00,14.45,14.47,14.45,14.47,64400.0,14.45,14.47,14.45,14.47,64400.0
2014-01-17 14:20:00,14.46,14.47,14.46,14.46,26300.0,14.46,14.47,14.46,14.46,26300.0
2014-01-17 14:30:00,14.46,14.49,14.46,14.49,9900.0,14.46,14.49,14.46,14.49,9900.0
2014-01-17 14:40:00,14.49,14.49,14.47,14.47,16800.0,14.49,14.49,14.47,14.47,16800.0
2014-01-17 14:50:00,14.48,14.51,14.48,14.51,39100.0,14.48,14.51,14.48,14.51,39100.0
2014-01-17 15:00:00,14.5,14.51,14.5,14.51,11500.0,14.5,14.51,14.5,14.51,11500.0
2014-01-17 15:10:00,14.51,14.51,14.49,14.5,73700.0,14.51,14.51,14.49,14.5,73700.0
2014-01-17 15:20:00,14.5,14.51,14.48,14.48,17800.0,14.5,14.51,14.48,14.48,17800.0
2014-01-17 15:30:00,14.49,14.49,14.45,14.46,45500.0,14.49,14.49,14.45,14.46,45500.0
2014-01-17 15:40:00,14.46,14.46,14.45,14.46,64600.0,14.46,14.46,14.45,14.46,64600.0
2014-01-17 15:50:00,14.46,14.48,14.46,14.47,200600.0,14.46,14.48,14.46,14.47,200600.0
2014-01-21 09:30:00,14.53,14.63,14.49,14.59,54700.0,14.53,14.63,14.49,14.59,54700.0
2014-01-21 09:40:00,14.57,14.57,14.5,14.51,33900.0,14.57,14.57,14.5,14.51,33900.0
2014-01-21 09:50:00,14.51,14.51,14.48,14.49,71800.0,14.51,14.51,14.48,14.49,71800.0
2014-01-21 10:00:00,14.49,14.49,14.41,14.43,28100.0,14.49,14.49,14.41,14.43,28100.0
2014-01-21 10:10:00,14.43,14.53,14.42,14.53,98200.0,14.43,14.53,14.42,14.53,98200.0
2014-01-21 10:20:00,14.52,14.53,14.46,14.52,74100.0,14.52,14.53,14.46,14.52,74100.0
2014-01-21 10:30:00,14.53,14.53,14.45,14.48,25500.0,14.53,14.53,14.45,14.48,25500.0
2014-01-21 10:40:00,14.47,14.48,14.44,14.44,14300.0,14.47,14.48,14.44,14.44,14300.0
2014-01-21 10:50:00,14.44,14.47,14.42,14.45,18400.0,14.44,14.47,14.42,14.45,18400.0
2014-01-21 11:00:00,14.45,14.47,14.42,14.44,12400.0,14.45,14.47,14.42,14.44,12400.0
2014-01-21 11:10:00,14.43,14.48,14.42,14.45,41100.0,14.43,14.48,14.42,14.45,41100.0
2014-01-21 11:20:00,14.46,14.46,14.44,14.44,17900.0,14.46,14.46,14.44,14.44,17900.0
2014-01-21 11:30:00,14.43,14.45,14.4,14.45,37300.0,14.43,14.45,14.4,14.45,37300.0
2014-01-21 11:40:00,14.45,14.47,14.45,14.46,17000.0,14.45,14.47,14.45,14.46,17000.0
2014-01-21 11:50:00,14.45,14.47,14.43,14.47,27400.0,14.45,14.47,14.43,14.47,27400.0
2014-01-21 12:00:00,14.46,14.47,14.44,14.46,16200.0,14.46,14.47,14.44,14.46,16200.0
2014-01-21 12:10:00,14.46,14.48,14.46,14.46,12500.0,14.46,14.48,14.46,14.46,12500.0
2014-01-21 12:20:00,14.46,14.5,14.46,14.47,16400.0,14.46,14.5,14.46,14.47,16400.0
2014-01-21 12:30:00,14.48,14.49,14.48,14.49,10000.0,14.48,14.49,14.48,14.49,10000.0
2014-01-21 12:40:00,14.49,14.5,14.48,14.49,20100.0,14.49,14.5,14.48,14.49,20100.0
2014-01-21 12:50:00,14.49,14.5,14.48,14.5,13700.0,14.49,14.5,14.48,14.5,13700.0
2014-01-21 13:00:00,14.5,14.5,14.49,14.5,11300.0,14.5,14.5,14.49,14.5,11300.0
2014-01-21 13:10:00,14.5,14.54,14.5,14.54,32300.0,14.5,14.54,14.5,14.54,32300.0
2014-01-21 13:20:00,14.54,14.54,14.52,14.53,25700.0,14.54,14.54,14.52,14.53,25700.0
2014-01-21 13:30:00,14.53,14.54,14.52,14.53,23500.0,14.53,14.54,14.52,14.53,23500.0
2014-01-21 13:40:00,14.53,14.54,14.53,14.54,4400.0,14.53,14.54,14.53,14.54,4400.0
2014-01-21 13:50:00,14.53,14.54,14.52,14.54,13600.0,14.53,14.54,14.52,14.54,13600.0
2014-01-21 14:00:00,14.54,14.56,14.54,14.56,7900.0,14.54,14.56,14.54,14.56,7900.0
2014-01-21 14:10:00,14.56,14.56,14.52,14.54,29200.0,14.56,14.56,14.52,14.54,29200.0
2014-01-21 14:20:00,14.53,14.54,14.51,14.52,19800.0,14.53,14.54,14.51,14.52,19800.0
2014-01-21 14:30:00,14.53,14.53,14.51,14.53,14600.0,14.53,14.53,14.51,14.53,14600.0
2014-01-21 14:40:00,14.53,14.53,14.52,14.53,8700.0,14.53,14.53,14.52,14.53,8700.0
2014-01-21 14:50:00,14.53,14.53,14.5,14.51,22500.0,14.53,14.53,14.5,14.51,22500.0
2014-01-21 15:00:00,14.51,14.53,14.5,14.51,47400.0,14.51,14.53,14.5,14.51,47400.0
2014-01-21 15:10:00,14.51,14.53,14.5,14.53,23900.0,14.51,14.53,14.5,14.53,23900.0
2014-01-21 15:20:00,14.52,14.53,14.5,14.51,24700.0,14.52,14.53,14.5,14.51,24700.0
2014-01-21 15:30:00,14.51,14.54,14.5,14.53,131900.0,14.51,14.54,14.5,14.53,131900.0
2014-01-21 15:40:00,14.53,14.55,14.52,14.55,81600.0,14.53,14.55,14.52,14.55,81600.0
2014-01-21 15:50:00,14.54,14.57,14.53,14.54,184500.0,14.54,14.57,14.53,14.54,184500.0
2014-01-22 09:30:00,14.59,14.59,14.48,14.48,48700.0,14.59,14.59,14.48,14.48,48700.0
2014-01-22 09:40:00,14.48,14.5,14.46,14.48,46200.0,14.48,14.5,14.46,14.48,46200.0
2014-01-22 09:50:00,14.48,14.49,14.44,14.44,61900.0,14.48,14.49,14.44,14.44,61900.0
2014-01-22 10:00:00,14.45,14.45,14.42,14.43,33600.0,14.45,14.45,14.42,14.43,33600.0
2014-01-22 10:10:00,14.44,14.45,14.42,14.43,19100.0,14.44,14.45,14.42,14.43,19100.0
2014-01-22 10:20:00,14.44,14.45,14.43,14.44,16800.0,14.44,14.45,14.43,14.44,16800.0
2014-01-22 10:30:00,14.45,14.46,14.39,14.39,28800.0,14.45,14.46,14.39,14.39,28800.0
2014-01-22 10:40:00,14.4,14.4,14.35,14.35,96100.0,14.4,14.4,14.35,14.35,96100.0
2014-01-22 10:50:00,14.35,14.37,14.35,14.36,28300.0,14.35,14.37,14.35,14.36,28300.0
2014-01-22 11:00:00,14.36,14.36,14.33,14.33,28100.0,14.36,14.36,14.33,14.33,28100.0
2014-01-22 11:10:00,14.34,14.38,14.34,14.38,29300.0,14.34,14.38,14.34,14.38,29300.0
2014-01-22 11:20:00,14.37,14.38,14.36,14.37,40100.0,14.37,14.38,14.36,14.37,40100.0
2014-01-22 11:30:00,14.36,14.39,14.36,14.36,45200.0,14.36,14.39,14.36,14.36,45200.0
2014-01-22 11:40:00,14.36,14.4,14.36,14.39,53700.0,14.36,14.4,14.36,14.39,53700.0
2014-01-22 11:50:00,14.39,14.41,14.38,14.41,29700.0,14.39,14.41,14.38,14.41,29700.0
2014-01-22 12:00:00,14.4,14.42,14.4,14.42,10800.0,14.4,14.42,14.4,14.42,10800.0
2014-01-22 12:10:00,14.42,14.44,14.4,14.4,56800.0,14.42,14.44,14.4,14.4,56800.0
2014-01-22 12:20:00,14.41,14.41,14.39,14.4,21600.0,14.41,14.41,14.39,14.4,21600.0
2014-01-22 12:30:00,14.39,14.41,14.39,14.4,43200.0,14.39,14.41,14.39,14.4,43200.0
2014-01-22 12:40:00,14.4,14.41,14.39,14.41,26900.0,14.4,14.41,14.39,14.41,26900.0
2014-01-22 12:50:00,14.41,14.42,14.4,14.42,32600.0,14.41,14.42,14.4,14.42,32600.0
2014-01-22 13:00:00,14.42,14.42,14.38,14.39,33900.0,14.42,14.42,14.38,14.39,33900.0
2014-01-22 13:10:00,14.39,14.41,14.38,14.41,29300.0,14.39,14.41,14.38,14.41,29300.0
2014-01-22 13:20:00,14.41,14.41,14.4,14.4,10700.0,14.41,14.41,14.4,14.4,10700.0
2014-01-22 13:30:00,14.41,14.41,14.36,14.36,54500.0,14.41,14.41,14.36,14.36,54500.0
2014-01-22 13:40:00,14.36,14.38,14.36,14.36,29500.0,14.36,14.38,14.36,14.36,29500.0
2014-01-22 13:50:00,14.36,14.4,14.36,14.4,45600.0,14.36,14.4,14.36,14.4,45600.0
2014-01-22 14:00:00,14.4,14.4,14.39,14.4,28100.0,14.4,14.4,14.39,14.4,28100.0
2014-01-22 14:10:00,14.4,14.4,14.37,14.37,33300.0,14.4,14.4,14.37,14.37,33300.0
2014-01-22 14:20:00,14.38,14.39,14.37,14.37,56800.0,14.38,14.39,14.37,14.37,56800.0
2014-01-22 14:30:00,14.37,14.38,14.37,14.38,7500.0,14.37,14.38,14.37,14.38,7500.0
2014-01-22 14:40:00,14.38,14.38,14.34,14.37,66800.0,14.38,14.38,14.34,14.37,66800.0
2014-01-22 14:50:00,14.36,14.37,14.36,14.37,12200.0,14.36,14.37,14.36,14.37,12200.0
2014-01-22 15:00:00,14.36,14.42,14.36,14.42,27600.0,14.36,14.42,14.36,14.42,27600.0
2014-01-22 15:10:00,14.42,14.42,14.41,14.42,47200.0,14.42,14.42,14.41,14.42,47200.0
2014-01-22 15:20:00,14.42,14.42,14.41,14.42,28100.0,14.42,14.42,14.41,14.42,28100.0
2014-01-22 15:30:00,14.41,14.42,14.38,14.38,97700.0,14.41,14.42,14.38,14.38,97700.0
2014-01-22 15:40:00,14.39,14.39,14.33,14.33,194900.0,14.39,14.39,14.33,14.33,194900.0
2014-01-22 15:50:00,14.34,14.35,14.29,14.29,362700.0,14.34,14.35,14.29,14.29,362700.0
2014-01-23 09:30:00,14.23,14.27,14.15,14.15,164500.0,14.23,14.27,14.15,14.15,164500.0
2014-01-23 09:40:00,14.15,14.24,14.15,14.2,98100.0,14.15,14.24,14.15,14.2,98100.0
2014-01-23 09:50:00,14.2,14.21,14.16,14.18,57500.0,14.2,14.21,14.16,14.18,57500.0
2014-01-23 10:00:00,14.18,14.18,14.11,14.12,134700.0,14.18,14.18,14.11,14.12,134700.0
2014-01-23 10:10:00,14.12,14.13,14.05,14.06,93200.0,14.12,14.13,14.05,14.06,93200.0
2014-01-23 10:20:00,14.06,14.13,14.05,14.13,62100.0,14.06,14.13,14.05,14.13,62100.0
2014-01-23 10:30:00,14.13,14.21,14.13,14.18,92500.0,14.13,14.21,14.13,14.18,92500.0
2014-01-23 10:40:00,14.18,14.18,14.12,14.12,82700.0,14.18,14.18,14.12,14.12,82700.0
2014-01-23 10:50:00,14.12,14.13,14.06,14.06,73200.0,14.12,14.13,14.06,14.06,73200.0
2014-01-23 11:00:00,14.06,14.08,14.03,14.08,100500.0,14.06,14.08,14.03,14.08,100500.0
2014-01-23 11:10:00,14.08,14.08,14.07,14.08,21000.0,14.08,14.08,14.07,14.08,21000.0
2014-01-23 11:20:00,14.08,14.1,14.07,14.09,144600.0,14.08,14.1,14.07,14.09,144600.0
2014-01-23 11:30:00,14.09,14.09,14.05,14.06,115900.0,14.09,14.09,14.05,14.06,115900.0
2014-01-23 11:40:00,14.06,14.07,14.05,14.07,34100.0,14.06,14.07,14.05,14.07,34100.0
2014-01-23 11:50:00,14.07,14.07,14.05,14.06,35400.0,14.07,14.07,14.05,14.06,35400.0
2014-01-23 12:00:00,14.06,14.06,14.05,14.06,19500.0,14.06,14.06,14.05,14.06,19500.0
2014-01-23 12:10:00,14.06,14.06,14.04,14.06,78300.0,14.06,14.06,14.04,14.06,78300.0
2014-01-23 12:20:00,14.06,14.08,14.04,14.08,102000.0,14.06,14.08,14.04,14.08,102000.0
2014-01-23 12:30:00,14.08,14.08,14.07,14.08,26100.0,14.08,14.08,14.07,14.08,26100.0
2014-01-23 12:40:00,14.08,14.09,14.0,14.0,175900.0,14.08,14.09,14.0,14.0,175900.0
2014-01-23 12:50:00,14.0,14.06,14.0,14.06,90800.0,14.0,14.06,14.0,14.06,90800.0
2014-01-23 13:00:00,14.06,14.06,13.99,14.0,153400.0,14.06,14.06,13.99,14.0,153400.0
2014-01-23 13:10:00,14.0,14.04,14.0,14.04,32200.0,14.0,14.04,14.0,14.04,32200.0
2014-01-23 13:20:00,14.04,14.06,14.04,14.06,19100.0,14.04,14.06,14.04,14.06,19100.0
2014-01-23 13:30:00,14.06,14.07,14.05,14.06,54000.0,14.06,14.07,14.05,14.06,54000.0
2014-01-23 13:40:00,14.06,14.06,14.0,14.0,108400.0,14.06,14.06,14.0,14.0,108400.0
2014-01-23 13:50:00,14.01,14.01,13.98,14.01,97600.0,14.01,14.01,13.98,14.01,97600.0
2014-01-23 14:00:00,14.01,14.04,14.0,14.04,53300.0,14.01,14.04,14.0,14.04,53300.0
2014-01-23 14:10:00,14.04,14.04,14.02,14.03,38000.0,14.04,14.04,14.02,14.03,38000.0
2014-01-23 14:20:00,14.03,14.03,14.01,14.02,38800.0,14.03,14.03,14.01,14.02,38800.0
2014-01-23 14:30:00,14.02,14.03,14.01,14.03,51900.0,14.02,14.03,14.01,14.03,51900.0
2014-01-23 14:40:00,14.03,14.07,14.02,14.06,55500.0,14.03,14.07,14.02,14.06,55500.0
2014-01-23 14:50:00,14.06,14.09,14.05,14.09,61200.0,14.06,14.09,14.05,14.09,61200.0
2014-01-23 15:00:00,14.09,14.09,14.07,14.08,52800.0,14.09,14.09,14.07,14.08,52800.0
2014-01-23 15:10:00,14.07,14.08,14.07,14.08,31200.0,14.07,14.08,14.07,14.08,31200.0
2014-01-23 15:20:00,14.08,14.09,14.07,14.09,129900.0,14.08,14.09,14.07,14.09,129900.0
2014-01-23 15:30:00,14.08,14.1,14.06,14.09,200400.0,14.08,14.1,14.06,14.09,200400.0
2014-01-23 15:40:00,14.1,14.12,14.07,14.07,218700.0,14.1,14.12,14.07,14.07,218700.0
2014-01-23 15:50:00,14.08,14.09,14.06,14.08,463000.0,14.08,14.09,14.06,14.08,463000.0
2014-01-24 09:30:00,14.25,14.25,14.09,14.13,1024100.0,14.25,14.25,14.09,14.13,1024100.0
2014-01-24 09:40:00,14.13,14.19,14.11,14.13,229800.0,14.13,14.19,14.11,14.13,229800.0
2014-01-24 09:50:00,14.13,14.14,14.08,14.12,78500.0,14.13,14.14,14.08,14.12,78500.0
2014-01-24 10:00:00,14.11,14.14,14.1,14.14,55100.0,14.11,14.14,14.1,14.14,55100.0
2014-01-24 10:10:00,14.14,14.16,14.1,14.11,297100.0,14.14,14.16,14.1,14.11,297100.0
2014-01-24 10:20:00,14.11,14.19,14.1,14.19,100100.0,14.11,14.19,14.1,14.19,100100.0
2014-01-24 10:30:00,14.18,14.26,14.14,14.26,507000.0,14.18,14.26,14.14,14.26,507000.0
2014-01-24 10:40:00,14.26,14.29,14.24,14.26,447300.0,14.26,14.29,14.24,14.26,447300.0
2014-01-24 10:50:00,14.25,14.26,14.12,14.14,115000.0,14.25,14.26,14.12,14.14,115000.0
2014-01-24 11:00:00,14.14,14.18,14.12,14.14,81400.0,14.14,14.18,14.12,14.14,81400.0
2014-01-24 11:10:00,14.15,14.15,14.12,14.15,48200.0,14.15,14.15,14.12,14.15,48200.0
2014-01-24 11:20:00,14.14,14.15,14.11,14.12,38000.0,14.14,14.15,14.11,14.12,38000.0
2014-01-24 11:30:00,14.12,14.15,14.12,14.13,81400.0,14.12,14.15,14.12,14.13,81400.0
2014-01-24 11:40:00,14.14,14.14,14.13,14.14,9500.0,14.14,14.14,14.13,14.14,9500.0
2014-01-24 11:50:00,14.13,14.19,14.13,14.15,66000.0,14.13,14.19,14.13,14.15,66000.0
2014-01-24 12:00:00,14.15,14.17,14.14,14.17,90900.0,14.15,14.17,14.14,14.17,90900.0
2014-01-24 12:10:00,14.17,14.2,14.17,14.19,56600.0,14.17,14.2,14.17,14.19,56600.0
2014-01-24 12:20:00,14.19,14.27,14.19,14.25,233700.0,14.19,14.27,14.19,14.25,233700.0
2014-01-24 12:30:00,14.26,14.38,14.26,14.38,150100.0,14.26,14.38,14.26,14.38,150100.0
2014-01-24 12:40:00,14.38,14.38,14.29,14.29,93800.0,14.38,14.38,14.29,14.29,93800.0
2014-01-24 12:50:00,14.29,14.35,14.29,14.34,40100.0,14.29,14.35,14.29,14.34,40100.0
2014-01-24 13:00:00,14.34,14.34,14.29,14.31,44200.0,14.34,14.34,14.29,14.31,44200.0
2014-01-24 13:10:00,14.31,14.32,14.24,14.24,53100.0,14.31,14.32,14.24,14.24,53100.0
2014-01-24 13:20:00,14.24,14.25,14.17,14.17,78900.0,14.24,14.25,14.17,14.17,78900.0
2014-01-24 13:30:00,14.18,14.21,14.17,14.2,79100.0,14.18,14.21,14.17,14.2,79100.0
2014-01-24 13:40:00,14.2,14.2,14.17,14.17,111300.0,14.2,14.2,14.17,14.17,111300.0
2014-01-24 13:50:00,14.17,14.19,14.16,14.17,197100.0,14.17,14.19,14.16,14.17,197100.0
2014-01-24 14:00:00,14.18,14.21,14.16,14.2,153700.0,14.18,14.21,14.16,14.2,153700.0
2014-01-24 14:10:00,14.2,14.21,14.2,14.2,42600.0,14.2,14.21,14.2,14.2,42600.0
2014-01-24 14:20:00,14.21,14.23,14.2,14.2,42300.0,14.21,14.23,14.2,14.2,42300.0
2014-01-24 14:30:00,14.2,14.24,14.2,14.23,58200.0,14.2,14.24,14.2,14.23,58200.0
2014-01-24 14:40:00,14.23,14.24,14.2,14.22,93000.0,14.23,14.24,14.2,14.22,93000.0
2014-01-24 14:50:00,14.21,14.22,14.19,14.19,58700.0,14.21,14.22,14.19,14.19,58700.0
2014-01-24 15:00:00,14.19,14.21,14.19,14.19,91900.0,14.19,14.21,14.19,14.19,91900.0
2014-01-24 15:10:00,14.2,14.2,14.13,14.13,83600.0,14.2,14.2,14.13,14.13,83600.0
2014-01-24 15:20:00,14.13,14.14,14.12,14.13,31000.0,14.13,14.14,14.12,14.13,31000.0
2014-01-24 15:30:00,14.13,14.16,14.11,14.15,106700.0,14.13,14.16,14.11,14.15,106700.0
2014-01-24 15:40:00,14.16,14.18,14.15,14.17,232600.0,14.16,14.18,14.15,14.17,232600.0
2014-01-24 15:50:00,14.17,14.2,14.14,14.15,451000.0,14.17,14.2,14.14,14.15,451000.0
2014-01-27 09:30:00,14.17,14.33,14.09,14.11,66500.0,14.17,14.33,14.09,14.11,66500.0
2014-01-27 09:40:00,14.1,14.14,14.08,14.09,101100.0,14.1,14.14,14.08,14.09,101100.0
2014-01-27 09:50:00,14.09,14.09,14.03,14.06,203100.0,14.09,14.09,14.03,14.06,203100.0
2014-01-27 10:00:00,14.06,14.09,14.04,14.05,69600.0,14.06,14.09,14.04,14.05,69600.0
2014-01-27 10:10:00,14.06,14.06,14.0,14.01,97600.0,14.06,14.06,14.0,14.01,97600.0
2014-01-27 10:20:00,14.02,14.02,13.87,13.88,118800.0,14.02,14.02,13.87,13.88,118800.0
2014-01-27 10:30:00,13.88,13.96,13.85,13.96,186000.0,13.88,13.96,13.85,13.96,186000.0
2014-01-27 10:40:00,13.97,14.02,13.97,13.99,245600.0,13.97,14.02,13.97,13.99,245600.0
2014-01-27 10:50:00,13.99,14.02,13.97,14.0,164300.0,13.99,14.02,13.97,14.0,164300.0
2014-01-27 11:00:00,14.0,14.02,13.99,14.0,281300.0,14.0,14.02,13.99,14.0,281300.0
2014-01-27 11:10:00,14.0,14.01,13.95,13.96,138100.0,14.0,14.01,13.95,13.96,138100.0
2014-01-27 11:20:00,13.96,13.98,13.94,13.94,156400.0,13.96,13.98,13.94,13.94,156400.0
2014-01-27 11:30:00,13.94,13.95,13.88,13.9,272800.0,13.94,13.95,13.88,13.9,272800.0
2014-01-27 11:40:00,13.91,13.92,13.91,13.92,99500.0,13.91,13.92,13.91,13.92,99500.0
2014-01-27 11:50:00,13.92,13.92,13.91,13.91,85200.0,13.92,13.92,13.91,13.91,85200.0
2014-01-27 12:00:00,13.92,13.92,13.78,13.81,174600.0,13.92,13.92,13.78,13.81,174600.0
2014-01-27 12:10:00,13.82,13.83,13.79,13.8,152900.0,13.82,13.83,13.79,13.8,152900.0
2014-01-27 12:20:00,13.79,13.79,13.73,13.76,101100.0,13.79,13.79,13.73,13.76,101100.0
2014-01-27 12:30:00,13.77,13.82,13.74,13.81,269900.0,13.77,13.82,13.74,13.81,269900.0
2014-01-27 12:40:00,13.81,13.81,13.77,13.79,42700.0,13.81,13.81,13.77,13.79,42700.0
2014-01-27 12:50:00,13.79,13.83,13.77,13.8,187700.0,13.79,13.83,13.77,13.8,187700.0
2014-01-27 13:00:00,13.8,13.91,13.8,13.89,134500.0,13.8,13.91,13.8,13.89,134500.0
2014-01-27 13:10:00,13.88,13.9,13.79,13.79,97300.0,13.88,13.9,13.79,13.79,97300.0
2014-01-27 13:20:00,13.79,13.82,13.78,13.79,72200.0,13.79,13.82,13.78,13.79,72200.0
2014-01-27 13:30:00,13.79,13.85,13.78,13.85,65100.0,13.79,13.85,13.78,13.85,65100.0
2014-01-27 13:40:00,13.84,13.87,13.83,13.87,59300.0,13.84,13.87,13.83,13.87,59300.0
2014-01-27 13:50:00,13.88,13.88,13.86,13.88,12900.0,13.88,13.88,13.86,13.88,12900.0
2014-01-27 14:00:00,13.88,13.9,13.87,13.88,35500.0,13.88,13.9,13.87,13.88,35500.0
2014-01-27 14:10:00,13.88,13.92,13.88,13.91,12000.0,13.88,13.92,13.88,13.91,12000.0
2014-01-27 14:20:00,13.91,13.91,13.86,13.9,31500.0,13.91,13.91,13.86,13.9,31500.0
2014-01-27 14:30:00,13.9,13.96,13.9,13.93,46800.0,13.9,13.96,13.9,13.93,46800.0
2014-01-27 14:40:00,13.94,13.96,13.94,13.95,20400.0,13.94,13.96,13.94,13.95,20400.0
2014-01-27 14:50:00,13.95,13.96,13.93,13.96,39500.0,13.95,13.96,13.93,13.96,39500.0
2014-01-27 15:00:00,13.96,13.99,13.95,13.99,17500.0,13.96,13.99,13.95,13.99,17500.0
2014-01-27 15:10:00,13.99,14.0,13.97,13.99,90400.0,13.99,14.0,13.97,13.99,90400.0
2014-01-27 15:20:00,13.99,14.03,13.98,14.02,359300.0,13.99,14.03,13.98,14.02,359300.0
2014-01-27 15:30:00,14.02,14.05,14.0,14.05,119400.0,14.02,14.05,14.0,14.05,119400.0
2014-01-27 15:40:00,14.05,14.05,13.99,14.0,262100.0,14.05,14.05,13.99,14.0,262100.0
2014-01-27 15:50:00,14.0,14.02,13.97,13.99,936200.0,14.0,14.02,13.97,13.99,936200.0
2014-01-28 09:30:00,14.0,14.08,13.99,14.07,61000.0,14.0,14.08,13.99,14.07,61000.0
2014-01-28 09:40:00,14.08,14.12,14.05,14.06,447000.0,14.08,14.12,14.05,14.06,447000.0
2014-01-28 09:50:00,14.06,14.07,14.02,14.03,109800.0,14.06,14.07,14.02,14.03,109800.0
2014-01-28 10:00:00,14.02,14.02,13.93,13.96,112300.0,14.02,14.02,13.93,13.96,112300.0
2014-01-28 10:10:00,13.97,14.0,13.96,13.99,59000.0,13.97,14.0,13.96,13.99,59000.0
2014-01-28 10:20:00,14.0,14.02,13.97,14.0,119700.0,14.0,14.02,13.97,14.0,119700.0
2014-01-28 10:30:00,14.0,14.03,13.99,14.01,40000.0,14.0,14.03,13.99,14.01,40000.0
2014-01-28 10:40:00,14.01,14.02,13.99,14.02,31200.0,14.01,14.02,13.99,14.02,31200.0
2014-01-28 10:50:00,14.01,14.02,13.98,14.02,71300.0,14.01,14.02,13.98,14.02,71300.0
2014-01-28 11:00:00,14.02,14.04,13.99,14.0,37900.0,14.02,14.04,13.99,14.0,37900.0
2014-01-28 11:10:00,14.0,14.0,13.95,13.96,30100.0,14.0,14.0,13.95,13.96,30100.0
2014-01-28 11:20:00,13.95,13.97,13.95,13.95,32800.0,13.95,13.97,13.95,13.95,32800.0
2014-01-28 11:30:00,13.95,13.97,13.94,13.95,209600.0,13.95,13.97,13.94,13.95,209600.0
2014-01-28 11:40:00,13.96,13.97,13.94,13.95,28700.0,13.96,13.97,13.94,13.95,28700.0
2014-01-28 11:50:00,13.95,13.98,13.94,13.94,52100.0,13.95,13.98,13.94,13.94,52100.0
2014-01-28 12:00:00,13.94,13.96,13.94,13.94,15800.0,13.94,13.96,13.94,13.94,15800.0
2014-01-28 12:10:00,13.94,13.95,13.91,13.92,172700.0,13.94,13.95,13.91,13.92,172700.0
2014-01-28 12:20:00,13.92,13.93,13.89,13.91,73100.0,13.92,13.93,13.89,13.91,73100.0
2014-01-28 12:30:00,13.92,13.94,13.91,13.94,50300.0,13.92,13.94,13.91,13.94,50300.0
2014-01-28 12:40:00,13.94,13.98,13.94,13.96,42000.0,13.94,13.98,13.94,13.96,42000.0
2014-01-28 12:50:00,13.95,13.97,13.94,13.97,30600.0,13.95,13.97,13.94,13.97,30600.0
2014-01-28 13:00:00,13.98,14.0,13.97,13.97,25600.0,13.98,14.0,13.97,13.97,25600.0
2014-01-28 13:10:00,13.98,13.98,13.97,13.98,11600.0,13.98,13.98,13.97,13.98,11600.0
2014-01-28 13:20:00,13.98,13.99,13.95,13.97,40300.0,13.98,13.99,13.95,13.97,40300.0
2014-01-28 13:30:00,13.97,13.98,13.97,13.98,7400.0,13.97,13.98,13.97,13.98,7400.0
2014-01-28 13:40:00,13.98,14.0,13.97,13.98,24300.0,13.98,14.0,13.97,13.98,24300.0
2014-01-28 13:50:00,13.97,13.98,13.96,13.96,14200.0,13.97,13.98,13.96,13.96,14200.0
2014-01-28 14:00:00,13.96,13.97,13.93,13.96,87000.0,13.96,13.97,13.93,13.96,87000.0
2014-01-28 14:10:00,13.95,13.97,13.95,13.97,30700.0,13.95,13.97,13.95,13.97,30700.0
2014-01-28 14:20:00,13.96,13.97,13.96,13.96,22900.0,13.96,13.97,13.96,13.96,22900.0
2014-01-28 14:30:00,13.97,13.97,13.95,13.95,43100.0,13.97,13.97,13.95,13.95,43100.0
2014-01-28 14:40:00,13.95,13.97,13.93,13.93,72900.0,13.95,13.97,13.93,13.93,72900.0
2014-01-28 14:50:00,13.93,13.96,13.93,13.94,35500.0,13.93,13.96,13.93,13.94,35500.0
2014-01-28 15:00:00,13.95,13.95,13.91,13.93,55500.0,13.95,13.95,13.91,13.93,55500.0
2014-01-28 15:10:00,13.93,13.94,13.92,13.93,36000.0,13.93,13.94,13.92,13.93,36000.0
2014-01-28 15:20:00,13.92,13.95,13.92,13.94,87600.0,13.92,13.95,13.92,13.94,87600.0
2014-01-28 15:30:00,13.95,13.98,13.95,13.98,37400.0,13.95,13.98,13.95,13.98,37400.0
2014-01-28 15:40:00,13.97,13.98,13.94,13.97,370900.0,13.97,13.98,13.94,13.97,370900.0
2014-01-28 15:50:00,13.97,14.01,13.95,14.0,176400.0,13.97,14.01,13.95,14.0,176400.0
2014-01-29 09:30:00,13.95,13.99,13.85,13.92,51300.0,13.95,13.99,13.85,13.92,51300.0
2014-01-29 09:40:00,13.93,14.0,13.91,13.97,53800.0,13.93,14.0,13.91,13.97,53800.0
2014-01-29 09:50:00,13.97,14.02,13.96,14.0,53400.0,13.97,14.02,13.96,14.0,53400.0
2014-01-29 10:00:00,14.0,14.03,13.98,14.02,31100.0,14.0,14.03,13.98,14.02,31100.0
2014-01-29 10:10:00,14.02,14.03,13.99,14.0,48000.0,14.02,14.03,13.99,14.0,48000.0
2014-01-29 10:20:00,14.0,14.01,13.96,13.99,20600.0,14.0,14.01,13.96,13.99,20600.0
2014-01-29 10:30:00,13.99,14.02,13.98,14.02,28900.0,13.99,14.02,13.98,14.02,28900.0
2014-01-29 10:40:00,14.02,14.07,14.02,14.04,12700.0,14.02,14.07,14.02,14.04,12700.0
2014-01-29 10:50:00,14.04,14.09,14.04,14.06,26600.0,14.04,14.09,14.04,14.06,26600.0
2014-01-29 11:00:00,14.06,14.09,14.05,14.05,25000.0,14.06,14.09,14.05,14.05,25000.0
2014-01-29 11:10:00,14.05,14.09,14.05,14.07,31300.0,14.05,14.09,14.05,14.07,31300.0
2014-01-29 11:20:00,14.08,14.1,14.08,14.09,21100.0,14.08,14.1,14.08,14.09,21100.0
2014-01-29 11:30:00,14.09,14.1,14.07,14.08,16700.0,14.09,14.1,14.07,14.08,16700.0
2014-01-29 11:40:00,14.09,14.1,14.07,14.09,38500.0,14.09,14.1,14.07,14.09,38500.0
2014-01-29 11:50:00,14.08,14.1,14.08,14.08,17400.0,14.08,14.1,14.08,14.08,17400.0
2014-01-29 12:00:00,14.09,14.1,14.07,14.07,54500.0,14.09,14.1,14.07,14.07,54500.0
2014-01-29 12:10:00,14.06,14.09,14.06,14.09,76800.0,14.06,14.09,14.06,14.09,76800.0
2014-01-29 12:20:00,14.09,14.12,14.09,14.1,62700.0,14.09,14.12,14.09,14.1,62700.0
2014-01-29 12:30:00,14.1,14.12,14.1,14.11,114700.0,14.1,14.12,14.1,14.11,114700.0
2014-01-29 12:40:00,14.11,14.12,14.1,14.11,24500.0,14.11,14.12,14.1,14.11,24500.0
2014-01-29 12:50:00,14.11,14.11,14.1,14.1,26700.0,14.11,14.11,14.1,14.1,26700.0
2014-01-29 13:00:00,14.1,14.11,14.08,14.08,88300.0,14.1,14.11,14.08,14.08,88300.0
2014-01-29 13:10:00,14.08,14.13,14.08,14.11,112300.0,14.08,14.13,14.08,14.11,112300.0
2014-01-29 13:20:00,14.1,14.11,14.1,14.1,9100.0,14.1,14.11,14.1,14.1,9100.0
2014-01-29 13:30:00,14.1,14.1,14.07,14.09,34000.0,14.1,14.1,14.07,14.09,34000.0
2014-01-29 13:40:00,14.09,14.09,14.05,14.05,20000.0,14.09,14.09,14.05,14.05,20000.0
2014-01-29 13:50:00,14.06,14.09,14.05,14.09,29400.0,14.06,14.09,14.05,14.09,29400.0
2014-01-29 14:00:00,14.09,14.13,14.08,14.09,134700.0,14.09,14.13,14.08,14.09,134700.0
2014-01-29 14:10:00,14.1,14.14,14.09,14.1,91600.0,14.1,14.14,14.09,14.1,91600.0
2014-01-29 14:20:00,14.11,14.13,14.1,14.1,82800.0,14.11,14.13,14.1,14.1,82800.0
2014-01-29 14:30:00,14.11,14.12,14.08,14.1,59200.0,14.11,14.12,14.08,14.1,59200.0
2014-01-29 14:40:00,14.11,14.12,14.06,14.06,36200.0,14.11,14.12,14.06,14.06,36200.0
2014-01-29 14:50:00,14.06,14.11,14.06,14.09,97500.0,14.06,14.11,14.06,14.09,97500.0
2014-01-29 15:00:00,14.08,14.1,14.07,14.1,62700.0,14.08,14.1,14.07,14.1,62700.0
2014-01-29 15:10:00,14.09,14.11,14.05,14.05,295900.0,14.09,14.11,14.05,14.05,295900.0
2014-01-29 15:20:00,14.06,14.11,14.06,14.1,123100.0,14.06,14.11,14.06,14.1,123100.0
2014-01-29 15:30:00,14.09,14.1,14.05,14.08,256900.0,14.09,14.1,14.05,14.08,256900.0
2014-01-29 15:40:00,14.08,14.13,14.06,14.11,476400.0,14.08,14.13,14.06,14.11,476400.0
2014-01-29 15:50:00,14.11,14.13,14.08,14.08,579300.0,14.11,14.13,14.08,14.08,579300.0
2014-01-30 09:30:00,14.32,14.65,14.22,14.45,273600.0,14.32,14.65,14.22,14.45,273600.0
2014-01-30 09:40:00,14.45,14.49,14.11,14.3,266600.0,14.45,14.49,14.11,14.3,266600.0
2014-01-30 09:50:00,14.3,14.38,14.26,14.26,58200.0,14.3,14.38,14.26,14.26,58200.0
2014-01-30 10:00:00,14.25,14.29,14.15,14.18,110200.0,14.25,14.29,14.15,14.18,110200.0
2014-01-30 10:10:00,14.18,14.27,14.16,14.24,47700.0,14.18,14.27,14.16,14.24,47700.0
2014-01-30 10:20:00,14.23,14.27,14.19,14.19,87900.0,14.23,14.27,14.19,14.19,87900.0
2014-01-30 10:30:00,14.19,14.19,14.06,14.08,122700.0,14.19,14.19,14.06,14.08,122700.0
2014-01-30 10:40:00,14.09,14.11,14.03,14.04,49000.0,14.09,14.11,14.03,14.04,49000.0
2014-01-30 10:50:00,14.04,14.07,14.03,14.06,33100.0,14.04,14.07,14.03,14.06,33100.0
2014-01-30 11:00:00,14.06,14.07,14.04,14.07,33100.0,14.06,14.07,14.04,14.07,33100.0
2014-01-30 11:10:00,14.07,14.1,14.07,14.07,53900.0,14.07,14.1,14.07,14.07,53900.0
2014-01-30 11:20:00,14.08,14.1,14.04,14.05,40400.0,14.08,14.1,14.04,14.05,40400.0
2014-01-30 11:30:00,14.06,14.08,14.05,14.06,23900.0,14.06,14.08,14.05,14.06,23900.0
2014-01-30 11:40:00,14.06,14.07,14.04,14.07,34100.0,14.06,14.07,14.04,14.07,34100.0
2014-01-30 11:50:00,14.07,14.09,14.05,14.07,122200.0,14.07,14.09,14.05,14.07,122200.0
2014-01-30 12:00:00,14.08,14.3,14.08,14.26,276900.0,14.08,14.3,14.08,14.26,276900.0
2014-01-30 12:10:00,14.27,14.29,14.26,14.26,22500.0,14.27,14.29,14.26,14.26,22500.0
2014-01-30 12:20:00,14.27,14.29,14.25,14.27,29900.0,14.27,14.29,14.25,14.27,29900.0
2014-01-30 12:30:00,14.27,14.28,14.24,14.24,24200.0,14.27,14.28,14.24,14.24,24200.0
2014-01-30 12:40:00,14.25,14.29,14.24,14.29,34000.0,14.25,14.29,14.24,14.29,34000.0
2014-01-30 12:50:00,14.29,14.32,14.28,14.31,39400.0,14.29,14.32,14.28,14.31,39400.0
2014-01-30 13:00:00,14.3,14.3,14.27,14.28,42500.0,14.3,14.3,14.27,14.28,42500.0
2014-01-30 13:10:00,14.27,14.29,14.27,14.29,38700.0,14.27,14.29,14.27,14.29,38700.0
2014-01-30 13:20:00,14.29,14.31,14.27,14.3,33400.0,14.29,14.31,14.27,14.3,33400.0
2014-01-30 13:30:00,14.3,14.31,14.27,14.27,25600.0,14.3,14.31,14.27,14.27,25600.0
2014-01-30 13:40:00,14.28,14.37,14.27,14.37,72400.0,14.28,14.37,14.27,14.37,72400.0
2014-01-30 13:50:00,14.37,14.38,14.35,14.35,25200.0,14.37,14.38,14.35,14.35,25200.0
2014-01-30 14:00:00,14.35,14.35,14.29,14.29,47200.0,14.35,14.35,14.29,14.29,47200.0
2014-01-30 14:10:00,14.3,14.31,14.29,14.3,56700.0,14.3,14.31,14.29,14.3,56700.0
2014-01-30 14:20:00,14.31,14.31,14.28,14.28,32000.0,14.31,14.31,14.28,14.28,32000.0
2014-01-30 14:30:00,14.29,14.3,14.29,14.29,69300.0,14.29,14.3,14.29,14.29,69300.0
2014-01-30 14:40:00,14.29,14.3,14.26,14.27,68100.0,14.29,14.3,14.26,14.27,68100.0
2014-01-30 14:50:00,14.27,14.3,14.27,14.29,32100.0,14.27,14.3,14.27,14.29,32100.0
2014-01-30 15:00:00,14.29,14.3,14.29,14.29,34300.0,14.29,14.3,14.29,14.29,34300.0
2014-01-30 15:10:00,14.3,14.3,14.29,14.29,22900.0,14.3,14.3,14.29,14.29,22900.0
2014-01-30 15:20:00,14.3,14.31,14.28,14.31,73900.0,14.3,14.31,14.28,14.31,73900.0
2014-01-30 15:30:00,14.31,14.35,14.31,14.33,81400.0,14.31,14.35,14.31,14.33,81400.0
2014-01-30 15:40:00,14.33,14.34,14.3,14.3,115600.0,14.33,14.34,14.3,14.3,115600.0
2014-01-30 15:50:00,14.3,14.33,14.28,14.29,410300.0,14.3,14.33,14.28,14.29,410300.0
2014-01-31 09:30:00,14.05,14.29,14.05,14.27,109400.0,14.05,14.29,14.05,14.27,109400.0
2014-01-31 09:40:00,14.27,14.32,14.24,14.26,52600.0,14.27,14.32,14.24,14.26,52600.0
2014-01-31 09:50:00,14.26,14.3,14.18,14.21,41000.0,14.26,14.3,14.18,14.21,41000.0
2014-01-31 10:00:00,14.21,14.31,14.21,14.31,45500.0,14.21,14.31,14.21,14.31,45500.0
2014-01-31 10:10:00,14.31,14.32,14.29,14.31,39100.0,14.31,14.32,14.29,14.31,39100.0
2014-01-31 10:20:00,14.3,14.33,14.28,14.32,162400.0,14.3,14.33,14.28,14.32,162400.0
2014-01-31 10:30:00,14.31,14.32,14.27,14.27,27300.0,14.31,14.32,14.27,14.27,27300.0
2014-01-31 10:40:00,14.28,14.32,14.27,14.32,42700.0,14.28,14.32,14.27,14.32,42700.0
2014-01-31 10:50:00,14.32,14.35,14.31,14.35,33500.0,14.32,14.35,14.31,14.35,33500.0
2014-01-31 11:00:00,14.35,14.42,14.34,14.41,48500.0,14.35,14.42,14.34,14.41,48500.0
2014-01-31 11:10:00,14.42,14.43,14.36,14.36,95200.0,14.42,14.43,14.36,14.36,95200.0
2014-01-31 11:20:00,14.36,14.39,14.33,14.36,92500.0,14.36,14.39,14.33,14.36,92500.0
2014-01-31 11:30:00,14.36,14.36,14.32,14.33,70000.0,14.36,14.36,14.32,14.33,70000.0
2014-01-31 11:40:00,14.33,14.35,14.33,14.34,40800.0,14.33,14.35,14.33,14.34,40800.0
2014-01-31 11:50:00,14.33,14.34,14.33,14.33,13100.0,14.33,14.34,14.33,14.33,13100.0
2014-01-31 12:00:00,14.34,14.34,14.33,14.33,25800.0,14.34,14.34,14.33,14.33,25800.0
2014-01-31 12:10:00,14.34,14.35,14.32,14.35,101700.0,14.34,14.35,14.32,14.35,101700.0
2014-01-31 12:20:00,14.35,14.35,14.32,14.33,57200.0,14.35,14.35,14.32,14.33,57200.0
2014-01-31 12:30:00,14.33,14.33,14.31,14.31,72100.0,14.33,14.33,14.31,14.31,72100.0
2014-01-31 12:40:00,14.32,14.33,14.3,14.32,46900.0,14.32,14.33,14.3,14.32,46900.0
2014-01-31 12:50:00,14.31,14.32,14.31,14.32,11800.0,14.31,14.32,14.31,14.32,11800.0
2014-01-31 13:00:00,14.32,14.32,14.27,14.29,36200.0,14.32,14.32,14.27,14.29,36200.0
2014-01-31 13:10:00,14.29,14.31,14.28,14.29,22500.0,14.29,14.31,14.28,14.29,22500.0
2014-01-31 13:20:00,14.29,14.32,14.28,14.32,37600.0,14.29,14.32,14.28,14.32,37600.0
2014-01-31 13:30:00,14.32,14.33,14.31,14.31,40200.0,14.32,14.33,14.31,14.31,40200.0
2014-01-31 13:40:00,14.32,14.32,14.28,14.28,41900.0,14.32,14.32,14.28,14.28,41900.0
2014-01-31 13:50:00,14.29,14.3,14.28,14.29,47900.0,14.29,14.3,14.28,14.29,47900.0
2014-01-31 14:00:00,14.3,14.3,14.27,14.29,64300.0,14.3,14.3,14.27,14.29,64300.0
2014-01-31 14:10:00,14.29,14.3,14.29,14.29,14100.0,14.29,14.3,14.29,14.29,14100.0
2014-01-31 14:20:00,14.3,14.3,14.27,14.29,130700.0,14.3,14.3,14.27,14.29,130700.0
2014-01-31 14:30:00,14.29,14.3,14.27,14.29,31700.0,14.29,14.3,14.27,14.29,31700.0
2014-01-31 14:40:00,14.3,14.3,14.28,14.29,237200.0,14.3,14.3,14.28,14.29,237200.0
2014-01-31 14:50:00,14.29,14.29,14.27,14.28,182500.0,14.29,14.29,14.27,14.28,182500.0
2014-01-31 15:00:00,14.28,14.29,14.25,14.25,40700.0,14.28,14.29,14.25,14.25,40700.0
2014-01-31 15:10:00,14.25,14.26,14.19,14.2,153500.0,14.25,14.26,14.19,14.2,153500.0
2014-01-31 15:20:00,14.19,14.21,14.18,14.2,64800.0,14.19,14.21,14.18,14.2,64800.0
2014-01-31 15:30:00,14.19,14.2,14.17,14.17,104800.0,14.19,14.2,14.17,14.17,104800.0
2014-01-31 15:40:00,14.18,14.19,14.13,14.15,253700.0,14.18,14.19,14.13,14.15,253700.0
2014-01-31 15:50:00,14.16,14.16,14.11,14.12,402900.0,14.16,14.16,14.11,14.12,402900.0
2014-02-03 09:30:00,14.06,14.17,14.0,14.02,166500.0,14.06,14.17,14.0,14.02,166500.0
2014-02-03 09:40:00,14.02,14.05,13.96,13.98,106200.0,14.02,14.05,13.96,13.98,106200.0
2014-02-03 09:50:00,13.99,14.12,13.99,14.12,87600.0,13.99,14.12,13.99,14.12,87600.0
2014-02-03 10:00:00,14.12,14.12,13.98,13.99,137400.0,14.12,14.12,13.98,13.99,137400.0
2014-02-03 10:10:00,13.99,14.0,13.93,13.93,196400.0,13.99,14.0,13.93,13.93,196400.0
2014-02-03 10:20:00,13.93,13.98,13.92,13.95,141100.0,13.93,13.98,13.92,13.95,141100.0
2014-02-03 10:30:00,13.94,13.95,13.89,13.89,144600.0,13.94,13.95,13.89,13.89,144600.0
2014-02-03 10:40:00,13.89,13.9,13.83,13.84,166700.0,13.89,13.9,13.83,13.84,166700.0
2014-02-03 10:50:00,13.83,13.88,13.8,13.88,129800.0,13.83,13.88,13.8,13.88,129800.0
2014-02-03 11:00:00,13.88,13.89,13.85,13.85,177100.0,13.88,13.89,13.85,13.85,177100.0
2014-02-03 11:10:00,13.85,13.88,13.84,13.85,234700.0,13.85,13.88,13.84,13.85,234700.0
2014-02-03 11:20:00,13.84,13.86,13.82,13.84,142800.0,13.84,13.86,13.82,13.84,142800.0
2014-02-03 11:30:00,13.84,13.88,13.84,13.88,178200.0,13.84,13.88,13.84,13.88,178200.0
2014-02-03 11:40:00,13.88,13.9,13.86,13.87,228200.0,13.88,13.9,13.86,13.87,228200.0
2014-02-03 11:50:00,13.87,13.9,13.84,13.85,117100.0,13.87,13.9,13.84,13.85,117100.0
2014-02-03 12:00:00,13.85,13.88,13.85,13.87,98300.0,13.85,13.88,13.85,13.87,98300.0
2014-02-03 12:10:00,13.87,13.88,13.84,13.86,102000.0,13.87,13.88,13.84,13.86,102000.0
2014-02-03 12:20:00,13.86,13.88,13.85,13.86,78600.0,13.86,13.88,13.85,13.86,78600.0
2014-02-03 12:30:00,13.86,13.87,13.84,13.85,83100.0,13.86,13.87,13.84,13.85,83100.0
2014-02-03 12:40:00,13.85,13.9,13.85,13.9,82300.0,13.85,13.9,13.85,13.9,82300.0
2014-02-03 12:50:00,13.9,13.9,13.86,13.86,108800.0,13.9,13.9,13.86,13.86,108800.0
2014-02-03 13:00:00,13.85,13.87,13.82,13.83,61600.0,13.85,13.87,13.82,13.83,61600.0
2014-02-03 13:10:00,13.82,13.84,13.81,13.82,81200.0,13.82,13.84,13.81,13.82,81200.0
2014-02-03 13:20:00,13.82,13.82,13.78,13.79,77400.0,13.82,13.82,13.78,13.79,77400.0
2014-02-03 13:30:00,13.79,13.83,13.78,13.79,81800.0,13.79,13.83,13.78,13.79,81800.0
2014-02-03 13:40:00,13.79,13.82,13.78,13.8,77500.0,13.79,13.82,13.78,13.8,77500.0
2014-02-03 13:50:00,13.8,13.84,13.79,13.81,78800.0,13.8,13.84,13.79,13.81,78800.0
2014-02-03 14:00:00,13.81,13.84,13.81,13.83,40300.0,13.81,13.84,13.81,13.83,40300.0
2014-02-03 14:10:00,13.82,13.87,13.81,13.85,86400.0,13.82,13.87,13.81,13.85,86400.0
2014-02-03 14:20:00,13.85,13.85,13.82,13.83,34900.0,13.85,13.85,13.82,13.83,34900.0
2014-02-03 14:30:00,13.84,13.86,13.81,13.83,66800.0,13.84,13.86,13.81,13.83,66800.0
2014-02-03 14:40:00,13.83,13.84,13.81,13.83,54000.0,13.83,13.84,13.81,13.83,54000.0
2014-02-03 14:50:00,13.82,13.83,13.78,13.79,66200.0,13.82,13.83,13.78,13.79,66200.0
2014-02-03 15:00:00,13.79,13.82,13.79,13.81,83500.0,13.79,13.82,13.79,13.81,83500.0
2014-02-03 15:10:00,13.81,13.81,13.78,13.78,102100.0,13.81,13.81,13.78,13.78,102100.0
2014-02-03 15:20:00,13.79,13.8,13.76,13.8,108900.0,13.79,13.8,13.76,13.8,108900.0
2014-02-03 15:30:00,13.79,13.81,13.78,13.8,119400.0,13.79,13.81,13.78,13.8,119400.0
2014-02-03 15:40:00,13.8,13.8,13.72,13.72,233900.0,13.8,13.8,13.72,13.72,233900.0
2014-02-03 15:50:00,13.73,13.8,13.73,13.75,621000.0,13.73,13.8,13.73,13.75,621000.0
2014-02-04 09:30:00,13.77,13.95,13.73,13.77,64700.0,13.77,13.95,13.73,13.77,64700.0
2014-02-04 09:40:00,13.77,13.78,13.67,13.7,56300.0,13.77,13.78,13.67,13.7,56300.0
2014-02-04 09:50:00,13.7,13.76,13.7,13.73,54400.0,13.7,13.76,13.7,13.73,54400.0
2014-02-04 10:00:00,13.74,13.75,13.71,13.72,38100.0,13.74,13.75,13.71,13.72,38100.0
2014-02-04 10:10:00,13.72,13.75,13.72,13.75,55400.0,13.72,13.75,13.72,13.75,55400.0
2014-02-04 10:20:00,13.75,13.75,13.7,13.72,36900.0,13.75,13.75,13.7,13.72,36900.0
2014-02-04 10:30:00,13.73,13.75,13.72,13.73,20100.0,13.73,13.75,13.72,13.73,20100.0
2014-02-04 10:40:00,13.74,13.74,13.7,13.72,22900.0,13.74,13.74,13.7,13.72,22900.0
2014-02-04 10:50:00,13.73,13.73,13.7,13.72,22200.0,13.73,13.73,13.7,13.72,22200.0
2014-02-04 11:00:00,13.72,13.77,13.7,13.72,36200.0,13.72,13.77,13.7,13.72,36200.0
2014-02-04 11:10:00,13.73,13.73,13.7,13.72,28800.0,13.73,13.73,13.7,13.72,28800.0
2014-02-04 11:20:00,13.73,13.75,13.72,13.75,20400.0,13.73,13.75,13.72,13.75,20400.0
2014-02-04 11:30:00,13.75,13.76,13.73,13.75,37900.0,13.75,13.76,13.73,13.75,37900.0
2014-02-04 11:40:00,13.75,13.79,13.74,13.78,19600.0,13.75,13.79,13.74,13.78,19600.0
2014-02-04 11:50:00,13.78,13.81,13.77,13.79,117900.0,13.78,13.81,13.77,13.79,117900.0
2014-02-04 12:00:00,13.8,13.81,13.78,13.79,20600.0,13.8,13.81,13.78,13.79,20600.0
2014-02-04 12:10:00,13.79,13.82,13.78,13.8,148900.0,13.79,13.82,13.78,13.8,148900.0
2014-02-04 12:20:00,13.8,13.81,13.79,13.79,26100.0,13.8,13.81,13.79,13.79,26100.0
2014-02-04 12:30:00,13.8,13.82,13.79,13.81,20000.0,13.8,13.82,13.79,13.81,20000.0
2014-02-04 12:40:00,13.8,13.82,13.8,13.82,22000.0,13.8,13.82,13.8,13.82,22000.0
2014-02-04 12:50:00,13.82,13.85,13.81,13.85,14800.0,13.82,13.85,13.81,13.85,14800.0
2014-02-04 13:00:00,13.85,13.86,13.83,13.86,19700.0,13.85,13.86,13.83,13.86,19700.0
2014-02-04 13:10:00,13.85,13.86,13.8,13.83,31000.0,13.85,13.86,13.8,13.83,31000.0
2014-02-04 13:20:00,13.83,13.86,13.83,13.85,43300.0,13.83,13.86,13.83,13.85,43300.0
2014-02-04 13:30:00,13.85,13.87,13.84,13.87,28000.0,13.85,13.87,13.84,13.87,28000.0
2014-02-04 13:40:00,13.86,13.88,13.86,13.87,11100.0,13.86,13.88,13.86,13.87,11100.0
2014-02-04 13:50:00,13.87,13.88,13.83,13.83,58400.0,13.87,13.88,13.83,13.83,58400.0
2014-02-04 14:00:00,13.84,13.86,13.81,13.86,41100.0,13.84,13.86,13.81,13.86,41100.0
2014-02-04 14:10:00,13.86,13.87,13.85,13.85,17100.0,13.86,13.87,13.85,13.85,17100.0
2014-02-04 14:20:00,13.86,13.88,13.85,13.87,13500.0,13.86,13.88,13.85,13.87,13500.0
2014-02-04 14:30:00,13.86,13.89,13.85,13.87,33200.0,13.86,13.89,13.85,13.87,33200.0
2014-02-04 14:40:00,13.87,13.89,13.87,13.88,26700.0,13.87,13.89,13.87,13.88,26700.0
2014-02-04 14:50:00,13.87,13.9,13.87,13.89,40000.0,13.87,13.9,13.87,13.89,40000.0
2014-02-04 15:00:00,13.88,13.89,13.88,13.88,16700.0,13.88,13.89,13.88,13.88,16700.0
2014-02-04 15:10:00,13.88,13.89,13.86,13.86,27100.0,13.88,13.89,13.86,13.86,27100.0
2014-02-04 15:20:00,13.86,13.87,13.83,13.83,27000.0,13.86,13.87,13.83,13.83,27000.0
2014-02-04 15:30:00,13.83,13.86,13.82,13.85,76400.0,13.83,13.86,13.82,13.85,76400.0
2014-02-04 15:40:00,13.85,13.85,13.83,13.83,62700.0,13.85,13.85,13.83,13.83,62700.0
2014-02-04 15:50:00,13.83,13.85,13.81,13.81,269300.0,13.83,13.85,13.81,13.81,269300.0
2014-02-05 09:30:00,13.84,13.9,13.77,13.79,47700.0,13.84,13.9,13.77,13.79,47700.0
2014-02-05 09:40:00,13.78,13.86,13.78,13.83,107800.0,13.78,13.86,13.78,13.83,107800.0
2014-02-05 09:50:00,13.84,13.86,13.76,13.78,33700.0,13.84,13.86,13.76,13.78,33700.0
2014-02-05 10:00:00,13.79,13.84,13.77,13.77,264300.0,13.79,13.84,13.77,13.77,264300.0
2014-02-05 10:10:00,13.77,13.77,13.66,13.67,72300.0,13.77,13.77,13.66,13.67,72300.0
2014-02-05 10:20:00,13.67,13.67,13.6,13.62,54600.0,13.67,13.67,13.6,13.62,54600.0
2014-02-05 10:30:00,13.63,13.66,13.61,13.62,90200.0,13.63,13.66,13.61,13.62,90200.0
2014-02-05 10:40:00,13.62,13.65,13.59,13.61,159400.0,13.62,13.65,13.59,13.61,159400.0
2014-02-05 10:50:00,13.6,13.64,13.6,13.62,19000.0,13.6,13.64,13.6,13.62,19000.0
2014-02-05 11:00:00,13.62,13.62,13.59,13.6,46500.0,13.62,13.62,13.59,13.6,46500.0
2014-02-05 11:10:00,13.61,13.64,13.6,13.61,47400.0,13.61,13.64,13.6,13.61,47400.0
2014-02-05 11:20:00,13.62,13.65,13.61,13.63,70100.0,13.62,13.65,13.61,13.63,70100.0
2014-02-05 11:30:00,13.64,13.69,13.63,13.65,31300.0,13.64,13.69,13.63,13.65,31300.0
2014-02-05 11:40:00,13.65,13.69,13.65,13.69,21600.0,13.65,13.69,13.65,13.69,21600.0
2014-02-05 11:50:00,13.69,13.72,13.69,13.7,17900.0,13.69,13.72,13.69,13.7,17900.0
2014-02-05 12:00:00,13.7,13.71,13.69,13.7,29800.0,13.7,13.71,13.69,13.7,29800.0
2014-02-05 12:10:00,13.7,13.73,13.7,13.73,40800.0,13.7,13.73,13.7,13.73,40800.0
2014-02-05 12:20:00,13.73,13.76,13.72,13.72,37000.0,13.73,13.76,13.72,13.72,37000.0
2014-02-05 12:30:00,13.72,13.74,13.7,13.71,27600.0,13.72,13.74,13.7,13.71,27600.0
2014-02-05 12:40:00,13.71,13.73,13.71,13.71,25000.0,13.71,13.73,13.71,13.71,25000.0
2014-02-05 12:50:00,13.72,13.74,13.72,13.74,13900.0,13.72,13.74,13.72,13.74,13900.0
2014-02-05 13:00:00,13.73,13.76,13.73,13.75,33200.0,13.73,13.76,13.73,13.75,33200.0
2014-02-05 13:10:00,13.75,13.77,13.75,13.75,37400.0,13.75,13.77,13.75,13.75,37400.0
2014-02-05 13:20:00,13.76,13.78,13.74,13.76,127700.0,13.76,13.78,13.74,13.76,127700.0
2014-02-05 13:30:00,13.76,13.76,13.74,13.75,59300.0,13.76,13.76,13.74,13.75,59300.0
2014-02-05 13:40:00,13.75,13.76,13.74,13.74,25900.0,13.75,13.76,13.74,13.74,25900.0
2014-02-05 13:50:00,13.74,13.75,13.74,13.74,16800.0,13.74,13.75,13.74,13.74,16800.0
2014-02-05 14:00:00,13.74,13.76,13.73,13.74,40600.0,13.74,13.76,13.73,13.74,40600.0
2014-02-05 14:10:00,13.75,13.75,13.73,13.73,41900.0,13.75,13.75,13.73,13.73,41900.0
2014-02-05 14:20:00,13.74,13.77,13.73,13.77,26400.0,13.74,13.77,13.73,13.77,26400.0
2014-02-05 14:30:00,13.76,13.77,13.73,13.73,30900.0,13.76,13.77,13.73,13.73,30900.0
2014-02-05 14:40:00,13.74,13.76,13.74,13.74,20200.0,13.74,13.76,13.74,13.74,20200.0
2014-02-05 14:50:00,13.75,13.76,13.73,13.73,50500.0,13.75,13.76,13.73,13.73,50500.0
2014-02-05 15:00:00,13.73,13.76,13.73,13.74,51100.0,13.73,13.76,13.73,13.74,51100.0
2014-02-05 15:10:00,13.75,13.76,13.74,13.75,32700.0,13.75,13.76,13.74,13.75,32700.0
2014-02-05 15:20:00,13.74,13.77,13.74,13.77,24800.0,13.74,13.77,13.74,13.77,24800.0
2014-02-05 15:30:00,13.77,13.77,13.75,13.77,59800.0,13.77,13.77,13.75,13.77,59800.0
2014-02-05 15:40:00,13.76,13.77,13.75,13.76,115900.0,13.76,13.77,13.75,13.76,115900.0
2014-02-05 15:50:00,13.76,13.76,13.72,13.74,207100.0,13.76,13.76,13.72,13.74,207100.0
2014-02-06 09:30:00,13.66,13.84,13.66,13.82,239600.0,13.66,13.84,13.66,13.82,239600.0
2014-02-06 09:40:00,13.83,13.84,13.79,13.83,22800.0,13.83,13.84,13.79,13.83,22800.0
2014-02-06 09:50:00,13.83,13.83,13.77,13.79,52700.0,13.83,13.83,13.77,13.79,52700.0
2014-02-06 10:00:00,13.79,13.8,13.77,13.8,23000.0,13.79,13.8,13.77,13.8,23000.0
2014-02-06 10:10:00,13.8,13.8,13.71,13.71,86100.0,13.8,13.8,13.71,13.71,86100.0
2014-02-06 10:20:00,13.72,13.77,13.71,13.74,55500.0,13.72,13.77,13.71,13.74,55500.0
2014-02-06 10:30:00,13.74,13.76,13.73,13.75,26500.0,13.74,13.76,13.73,13.75,26500.0
2014-02-06 10:40:00,13.75,13.77,13.75,13.75,49700.0,13.75,13.77,13.75,13.75,49700.0
2014-02-06 10:50:00,13.76,13.77,13.74,13.75,45700.0,13.76,13.77,13.74,13.75,45700.0
2014-02-06 11:00:00,13.75,13.77,13.72,13.75,97900.0,13.75,13.77,13.72,13.75,97900.0
2014-02-06 11:10:00,13.75,13.77,13.72,13.72,74400.0,13.75,13.77,13.72,13.72,74400.0
2014-02-06 11:20:00,13.73,13.74,13.71,13.71,78700.0,13.73,13.74,13.71,13.71,78700.0
2014-02-06 11:30:00,13.72,13.74,13.72,13.74,45400.0,13.72,13.74,13.72,13.74,45400.0
2014-02-06 11:40:00,13.74,13.76,13.72,13.75,320400.0,13.74,13.76,13.72,13.75,320400.0
2014-02-06 11:50:00,13.75,13.77,13.72,13.74,50400.0,13.75,13.77,13.72,13.74,50400.0
2014-02-06 12:00:00,13.74,13.75,13.73,13.74,26900.0,13.74,13.75,13.73,13.74,26900.0
2014-02-06 12:10:00,13.73,13.74,13.7,13.71,116500.0,13.73,13.74,13.7,13.71,116500.0
2014-02-06 12:20:00,13.72,13.73,13.71,13.73,134100.0,13.72,13.73,13.71,13.73,134100.0
2014-02-06 12:30:00,13.73,13.75,13.72,13.75,14000.0,13.73,13.75,13.72,13.75,14000.0
2014-02-06 12:40:00,13.75,13.76,13.73,13.76,45000.0,13.75,13.76,13.73,13.76,45000.0
2014-02-06 12:50:00,13.76,13.79,13.75,13.77,47100.0,13.76,13.79,13.75,13.77,47100.0
2014-02-06 13:00:00,13.77,13.78,13.76,13.77,24700.0,13.77,13.78,13.76,13.77,24700.0
2014-02-06 13:10:00,13.78,13.78,13.73,13.74,92500.0,13.78,13.78,13.73,13.74,92500.0
2014-02-06 13:20:00,13.74,13.74,13.69,13.7,45900.0,13.74,13.74,13.69,13.7,45900.0
2014-02-06 13:30:00,13.71,13.73,13.69,13.7,48500.0,13.71,13.73,13.69,13.7,48500.0
2014-02-06 13:40:00,13.69,13.71,13.69,13.69,39100.0,13.69,13.71,13.69,13.69,39100.0
2014-02-06 13:50:00,13.7,13.71,13.69,13.71,38100.0,13.7,13.71,13.69,13.71,38100.0
2014-02-06 14:00:00,13.7,13.72,13.7,13.72,24500.0,13.7,13.72,13.7,13.72,24500.0
2014-02-06 14:10:00,13.72,13.73,13.7,13.7,55900.0,13.72,13.73,13.7,13.7,55900.0
2014-02-06 14:20:00,13.71,13.71,13.67,13.67,85100.0,13.71,13.71,13.67,13.67,85100.0
2014-02-06 14:30:00,13.67,13.68,13.65,13.68,46500.0,13.67,13.68,13.65,13.68,46500.0
2014-02-06 14:40:00,13.68,13.69,13.66,13.66,18900.0,13.68,13.69,13.66,13.66,18900.0
2014-02-06 14:50:00,13.67,13.69,13.67,13.68,30900.0,13.67,13.69,13.67,13.68,30900.0
2014-02-06 15:00:00,13.69,13.71,13.68,13.71,37500.0,13.69,13.71,13.68,13.71,37500.0
2014-02-06 15:10:00,13.7,13.72,13.69,13.72,19200.0,13.7,13.72,13.69,13.72,19200.0
2014-02-06 15:20:00,13.72,13.72,13.71,13.72,8400.0,13.72,13.72,13.71,13.72,8400.0
2014-02-06 15:30:00,13.72,13.72,13.69,13.71,78300.0,13.72,13.72,13.69,13.71,78300.0
2014-02-06 15:40:00,13.72,13.74,13.71,13.72,94200.0,13.72,13.74,13.71,13.72,94200.0
2014-02-06 15:50:00,13.72,13.75,13.71,13.73,202400.0,13.72,13.75,13.71,13.73,202400.0
2014-02-07 09:30:00,13.82,13.94,13.68,13.77,60700.0,13.82,13.94,13.68,13.77,60700.0
2014-02-07 09:40:00,13.78,13.81,13.73,13.74,43800.0,13.78,13.81,13.73,13.74,43800.0
2014-02-07 09:50:00,13.74,13.85,13.73,13.83,348200.0,13.74,13.85,13.73,13.83,348200.0
2014-02-07 10:00:00,13.83,13.92,13.83,13.88,158000.0,13.83,13.92,13.83,13.88,158000.0
2014-02-07 10:10:00,13.88,13.91,13.85,13.89,462400.0,13.88,13.91,13.85,13.89,462400.0
2014-02-07 10:20:00,13.89,13.93,13.88,13.9,94700.0,13.89,13.93,13.88,13.9,94700.0
2014-02-07 10:30:00,13.9,13.93,13.88,13.93,78100.0,13.9,13.93,13.88,13.93,78100.0
2014-02-07 10:40:00,13.93,13.94,13.9,13.92,74300.0,13.93,13.94,13.9,13.92,74300.0
2014-02-07 10:50:00,13.92,13.96,13.9,13.92,58900.0,13.92,13.96,13.9,13.92,58900.0
2014-02-07 11:00:00,13.93,13.95,13.92,13.95,38600.0,13.93,13.95,13.92,13.95,38600.0
2014-02-07 11:10:00,13.95,13.98,13.94,13.96,33700.0,13.95,13.98,13.94,13.96,33700.0
2014-02-07 11:20:00,13.97,14.0,13.96,13.98,166500.0,13.97,14.0,13.96,13.98,166500.0
2014-02-07 11:30:00,13.98,14.0,13.98,13.99,137900.0,13.98,14.0,13.98,13.99,137900.0
2014-02-07 11:40:00,13.99,14.04,13.99,14.01,98700.0,13.99,14.04,13.99,14.01,98700.0
2014-02-07 11:50:00,14.01,14.04,13.98,14.04,80100.0,14.01,14.04,13.98,14.04,80100.0
2014-02-07 12:00:00,14.04,14.04,14.02,14.04,56800.0,14.04,14.04,14.02,14.04,56800.0
2014-02-07 12:10:00,14.04,14.06,14.03,14.06,79300.0,14.04,14.06,14.03,14.06,79300.0
2014-02-07 12:20:00,14.06,14.08,14.05,14.05,142600.0,14.06,14.08,14.05,14.05,142600.0
2014-02-07 12:30:00,14.06,14.08,14.04,14.06,24200.0,14.06,14.08,14.04,14.06,24200.0
2014-02-07 12:40:00,14.06,14.07,14.04,14.04,27800.0,14.06,14.07,14.04,14.04,27800.0
2014-02-07 12:50:00,14.04,14.06,14.04,14.04,29300.0,14.04,14.06,14.04,14.04,29300.0
2014-02-07 13:00:00,14.04,14.07,14.04,14.06,19000.0,14.04,14.07,14.04,14.06,19000.0
2014-02-07 13:10:00,14.06,14.07,14.04,14.06,30900.0,14.06,14.07,14.04,14.06,30900.0
2014-02-07 13:20:00,14.06,14.07,14.05,14.05,19900.0,14.06,14.07,14.05,14.05,19900.0
2014-02-07 13:30:00,14.05,14.06,14.04,14.06,22300.0,14.05,14.06,14.04,14.06,22300.0
2014-02-07 13:40:00,14.05,14.07,14.04,14.04,33800.0,14.05,14.07,14.04,14.04,33800.0
2014-02-07 13:50:00,14.04,14.06,14.03,14.03,53300.0,14.04,14.06,14.03,14.03,53300.0
2014-02-07 14:00:00,14.03,14.05,14.03,14.04,29100.0,14.03,14.05,14.03,14.04,29100.0
2014-02-07 14:10:00,14.04,14.06,14.03,14.05,20100.0,14.04,14.06,14.03,14.05,20100.0
2014-02-07 14:20:00,14.05,14.07,14.04,14.06,33400.0,14.05,14.07,14.04,14.06,33400.0
2014-02-07 14:30:00,14.06,14.07,14.03,14.04,29600.0,14.06,14.07,14.03,14.04,29600.0
2014-02-07 14:40:00,14.05,14.07,14.04,14.04,42700.0,14.05,14.07,14.04,14.04,42700.0
2014-02-07 14:50:00,14.05,14.05,14.01,14.02,41400.0,14.05,14.05,14.01,14.02,41400.0
2014-02-07 15:00:00,14.02,14.04,14.01,14.02,67000.0,14.02,14.04,14.01,14.02,67000.0
2014-02-07 15:10:00,14.01,14.03,14.01,14.03,80400.0,14.01,14.03,14.01,14.03,80400.0
2014-02-07 15:20:00,14.03,14.04,14.02,14.03,81100.0,14.03,14.04,14.02,14.03,81100.0
2014-02-07 15:30:00,14.03,14.06,14.03,14.04,199600.0,14.03,14.06,14.03,14.04,199600.0
2014-02-07 15:40:00,14.04,14.06,14.03,14.04,186700.0,14.04,14.06,14.03,14.04,186700.0
2014-02-07 15:50:00,14.04,14.05,14.01,14.02,234800.0,14.04,14.05,14.01,14.02,234800.0
2014-02-10 09:30:00,13.96,14.14,13.95,14.13,219200.0,13.96,14.14,13.95,14.13,219200.0
2014-02-10 09:40:00,14.13,14.24,14.13,14.22,322300.0,14.13,14.24,14.13,14.22,322300.0
2014-02-10 09:50:00,14.22,14.36,14.2,14.3,133100.0,14.22,14.36,14.2,14.3,133100.0
2014-02-10 10:00:00,14.3,14.36,14.25,14.34,300400.0,14.3,14.36,14.25,14.34,300400.0
2014-02-10 10:10:00,14.33,14.39,14.33,14.33,79400.0,14.33,14.39,14.33,14.33,79400.0
2014-02-10 10:20:00,14.34,14.35,14.26,14.26,154200.0,14.34,14.35,14.26,14.26,154200.0
2014-02-10 10:30:00,14.26,14.27,14.23,14.24,142000.0,14.26,14.27,14.23,14.24,142000.0
2014-02-10 10:40:00,14.24,14.27,14.21,14.22,185400.0,14.24,14.27,14.21,14.22,185400.0
2014-02-10 10:50:00,14.21,14.23,14.2,14.2,67000.0,14.21,14.23,14.2,14.2,67000.0
2014-02-10 11:00:00,14.2,14.23,14.19,14.22,24500.0,14.2,14.23,14.19,14.22,24500.0
2014-02-10 11:10:00,14.23,14.24,14.21,14.23,25200.0,14.23,14.24,14.21,14.23,25200.0
2014-02-10 11:20:00,14.23,14.27,14.21,14.25,61900.0,14.23,14.27,14.21,14.25,61900.0
2014-02-10 11:30:00,14.25,14.26,14.24,14.26,8000.0,14.25,14.26,14.24,14.26,8000.0
2014-02-10 11:40:00,14.26,14.3,14.26,14.3,22900.0,14.26,14.3,14.26,14.3,22900.0
2014-02-10 11:50:00,14.3,14.3,14.25,14.26,38800.0,14.3,14.3,14.25,14.26,38800.0
2014-02-10 12:00:00,14.26,14.28,14.24,14.25,25500.0,14.26,14.28,14.24,14.25,25500.0
2014-02-10 12:10:00,14.25,14.26,14.24,14.25,28600.0,14.25,14.26,14.24,14.25,28600.0
2014-02-10 12:20:00,14.26,14.27,14.25,14.27,8800.0,14.26,14.27,14.25,14.27,8800.0
2014-02-10 12:30:00,14.26,14.26,14.24,14.25,26000.0,14.26,14.26,14.24,14.25,26000.0
2014-02-10 12:40:00,14.25,14.26,14.23,14.23,22300.0,14.25,14.26,14.23,14.23,22300.0
2014-02-10 12:50:00,14.23,14.25,14.23,14.25,11300.0,14.23,14.25,14.23,14.25,11300.0
2014-02-10 13:00:00,14.25,14.26,14.24,14.26,15700.0,14.25,14.26,14.24,14.26,15700.0
2014-02-10 13:10:00,14.26,14.26,14.25,14.25,11500.0,14.26,14.26,14.25,14.25,11500.0
2014-02-10 13:20:00,14.25,14.26,14.22,14.22,54500.0,14.25,14.26,14.22,14.22,54500.0
2014-02-10 13:30:00,14.22,14.23,14.2,14.23,73400.0,14.22,14.23,14.2,14.23,73400.0
2014-02-10 13:40:00,14.23,14.26,14.22,14.26,197500.0,14.23,14.26,14.22,14.26,197500.0
2014-02-10 13:50:00,14.26,14.27,14.25,14.26,23500.0,14.26,14.27,14.25,14.26,23500.0
2014-02-10 14:00:00,14.27,14.27,14.25,14.27,48800.0,14.27,14.27,14.25,14.27,48800.0
2014-02-10 14:10:00,14.26,14.28,14.26,14.27,41800.0,14.26,14.28,14.26,14.27,41800.0
2014-02-10 14:20:00,14.26,14.28,14.25,14.27,58200.0,14.26,14.28,14.25,14.27,58200.0
2014-02-10 14:30:00,14.27,14.29,14.26,14.27,220100.0,14.27,14.29,14.26,14.27,220100.0
2014-02-10 14:40:00,14.27,14.29,14.27,14.29,37000.0,14.27,14.29,14.27,14.29,37000.0
2014-02-10 14:50:00,14.29,14.3,14.27,14.3,239700.0,14.29,14.3,14.27,14.3,239700.0
2014-02-10 15:00:00,14.29,14.3,14.26,14.27,84300.0,14.29,14.3,14.26,14.27,84300.0
2014-02-10 15:10:00,14.27,14.28,14.26,14.26,19300.0,14.27,14.28,14.26,14.26,19300.0
2014-02-10 15:20:00,14.27,14.27,14.23,14.25,80300.0,14.27,14.27,14.23,14.25,80300.0
2014-02-10 15:30:00,14.24,14.28,14.24,14.28,61900.0,14.24,14.28,14.24,14.28,61900.0
2014-02-10 15:40:00,14.28,14.28,14.21,14.22,176700.0,14.28,14.28,14.21,14.22,176700.0
2014-02-10 15:50:00,14.22,14.25,14.22,14.23,204900.0,14.22,14.25,14.22,14.23,204900.0
2014-02-11 09:30:00,14.26,14.3,14.19,14.22,60800.0,14.26,14.3,14.19,14.22,60800.0
2014-02-11 09:40:00,14.24,14.27,14.19,14.25,27900.0,14.24,14.27,14.19,14.25,27900.0
2014-02-11 09:50:00,14.24,14.25,14.22,14.24,23900.0,14.24,14.25,14.22,14.24,23900.0
2014-02-11 10:00:00,14.25,14.27,14.23,14.27,23400.0,14.25,14.27,14.23,14.27,23400.0
2014-02-11 10:10:00,14.27,14.28,14.23,14.28,37600.0,14.27,14.28,14.23,14.28,37600.0
2014-02-11 10:20:00,14.28,14.32,14.26,14.27,48700.0,14.28,14.32,14.26,14.27,48700.0
2014-02-11 10:30:00,14.26,14.29,14.25,14.28,30500.0,14.26,14.29,14.25,14.28,30500.0
2014-02-11 10:40:00,14.28,14.3,14.27,14.27,15800.0,14.28,14.3,14.27,14.27,15800.0
2014-02-11 10:50:00,14.28,14.3,14.27,14.29,50500.0,14.28,14.3,14.27,14.29,50500.0
2014-02-11 11:00:00,14.3,14.31,14.27,14.28,41000.0,14.3,14.31,14.27,14.28,41000.0
2014-02-11 11:10:00,14.28,14.29,14.26,14.29,13600.0,14.28,14.29,14.26,14.29,13600.0
2014-02-11 11:20:00,14.3,14.33,14.28,14.33,38000.0,14.3,14.33,14.28,14.33,38000.0
2014-02-11 11:30:00,14.33,14.34,14.31,14.34,25600.0,14.33,14.34,14.31,14.34,25600.0
2014-02-11 11:40:00,14.35,14.36,14.33,14.35,20100.0,14.35,14.36,14.33,14.35,20100.0
2014-02-11 11:50:00,14.36,14.39,14.36,14.37,27400.0,14.36,14.39,14.36,14.37,27400.0
2014-02-11 12:00:00,14.36,14.38,14.35,14.35,35600.0,14.36,14.38,14.35,14.35,35600.0
2014-02-11 12:10:00,14.35,14.36,14.34,14.35,59700.0,14.35,14.36,14.34,14.35,59700.0
2014-02-11 12:20:00,14.34,14.35,14.3,14.31,64800.0,14.34,14.35,14.3,14.31,64800.0
2014-02-11 12:30:00,14.3,14.33,14.3,14.32,120700.0,14.3,14.33,14.3,14.32,120700.0
2014-02-11 12:40:00,14.32,14.32,14.31,14.32,12900.0,14.32,14.32,14.31,14.32,12900.0
2014-02-11 12:50:00,14.32,14.33,14.31,14.33,66400.0,14.32,14.33,14.31,14.33,66400.0
2014-02-11 13:00:00,14.32,14.37,14.32,14.37,141500.0,14.32,14.37,14.32,14.37,141500.0
2014-02-11 13:10:00,14.36,14.45,14.36,14.45,105100.0,14.36,14.45,14.36,14.45,105100.0
2014-02-11 13:20:00,14.45,14.48,14.44,14.48,69400.0,14.45,14.48,14.44,14.48,69400.0
2014-02-11 13:30:00,14.48,14.48,14.45,14.47,35800.0,14.48,14.48,14.45,14.47,35800.0
2014-02-11 13:40:00,14.47,14.47,14.43,14.44,53000.0,14.47,14.47,14.43,14.44,53000.0
2014-02-11 13:50:00,14.44,14.45,14.43,14.43,19800.0,14.44,14.45,14.43,14.43,19800.0
2014-02-11 14:00:00,14.44,14.44,14.43,14.44,21300.0,14.44,14.44,14.43,14.44,21300.0
2014-02-11 14:10:00,14.44,14.45,14.43,14.44,52200.0,14.44,14.45,14.43,14.44,52200.0
2014-02-11 14:20:00,14.44,14.44,14.43,14.44,14800.0,14.44,14.44,14.43,14.44,14800.0
2014-02-11 14:30:00,14.43,14.47,14.43,14.46,60300.0,14.43,14.47,14.43,14.46,60300.0
2014-02-11 14:40:00,14.47,14.49,14.46,14.46,53200.0,14.47,14.49,14.46,14.46,53200.0
2014-02-11 14:50:00,14.47,14.49,14.46,14.49,22200.0,14.47,14.49,14.46,14.49,22200.0
2014-02-11 15:00:00,14.49,14.49,14.47,14.47,36900.0,14.49,14.49,14.47,14.47,36900.0
2014-02-11 15:10:00,14.48,14.49,14.47,14.49,35600.0,14.48,14.49,14.47,14.49,35600.0
2014-02-11 15:20:00,14.49,14.49,14.45,14.46,56000.0,14.49,14.49,14.45,14.46,56000.0
2014-02-11 15:30:00,14.46,14.46,14.44,14.45,84600.0,14.46,14.46,14.44,14.45,84600.0
2014-02-11 15:40:00,14.45,14.45,14.42,14.42,76700.0,14.45,14.45,14.42,14.42,76700.0
2014-02-11 15:50:00,14.42,14.43,14.38,14.41,341200.0,14.42,14.43,14.38,14.41,341200.0
2014-02-12 09:30:00,14.46,14.5,14.41,14.47,83900.0,14.46,14.5,14.41,14.47,83900.0
2014-02-12 09:40:00,14.47,14.6,14.47,14.58,103600.0,14.47,14.6,14.47,14.58,103600.0
2014-02-12 09:50:00,14.58,14.6,14.58,14.6,63100.0,14.58,14.6,14.58,14.6,63100.0
2014-02-12 10:00:00,14.6,14.62,14.58,14.62,64400.0,14.6,14.62,14.58,14.62,64400.0
2014-02-12 10:10:00,14.62,14.62,14.61,14.61,15400.0,14.62,14.62,14.61,14.61,15400.0
2014-02-12 10:20:00,14.62,14.63,14.6,14.62,48100.0,14.62,14.63,14.6,14.62,48100.0
2014-02-12 10:30:00,14.63,14.63,14.58,14.59,67100.0,14.63,14.63,14.58,14.59,67100.0
2014-02-12 10:40:00,14.6,14.66,14.6,14.64,258800.0,14.6,14.66,14.6,14.64,258800.0
2014-02-12 10:50:00,14.64,14.67,14.6,14.6,178500.0,14.64,14.67,14.6,14.6,178500.0
2014-02-12 11:00:00,14.59,14.62,14.59,14.61,123000.0,14.59,14.62,14.59,14.61,123000.0
2014-02-12 11:10:00,14.61,14.67,14.6,14.65,71600.0,14.61,14.67,14.6,14.65,71600.0
2014-02-12 11:20:00,14.65,14.66,14.63,14.64,96200.0,14.65,14.66,14.63,14.64,96200.0
2014-02-12 11:30:00,14.64,14.68,14.63,14.66,84300.0,14.64,14.68,14.63,14.66,84300.0
2014-02-12 11:40:00,14.66,14.67,14.64,14.66,52700.0,14.66,14.67,14.64,14.66,52700.0
2014-02-12 11:50:00,14.66,14.67,14.61,14.62,49500.0,14.66,14.67,14.61,14.62,49500.0
2014-02-12 12:00:00,14.61,14.65,14.61,14.64,41800.0,14.61,14.65,14.61,14.64,41800.0
2014-02-12 12:10:00,14.63,14.66,14.63,14.64,30700.0,14.63,14.66,14.63,14.64,30700.0
2014-02-12 12:20:00,14.65,14.66,14.64,14.65,157600.0,14.65,14.66,14.64,14.65,157600.0
2014-02-12 12:30:00,14.65,14.67,14.65,14.67,41400.0,14.65,14.67,14.65,14.67,41400.0
2014-02-12 12:40:00,14.66,14.68,14.66,14.67,52600.0,14.66,14.68,14.66,14.67,52600.0
2014-02-12 12:50:00,14.68,14.71,14.67,14.71,52500.0,14.68,14.71,14.67,14.71,52500.0
2014-02-12 13:00:00,14.71,14.71,14.7,14.7,39200.0,14.71,14.71,14.7,14.7,39200.0
2014-02-12 13:10:00,14.71,14.75,14.7,14.74,113000.0,14.71,14.75,14.7,14.74,113000.0
2014-02-12 13:20:00,14.75,14.75,14.73,14.74,22700.0,14.75,14.75,14.73,14.74,22700.0
2014-02-12 13:30:00,14.74,14.74,14.73,14.74,22400.0,14.74,14.74,14.73,14.74,22400.0
2014-02-12 13:40:00,14.73,14.74,14.71,14.71,23800.0,14.73,14.74,14.71,14.71,23800.0
2014-02-12 13:50:00,14.71,14.72,14.67,14.67,20900.0,14.71,14.72,14.67,14.67,20900.0
2014-02-12 14:00:00,14.68,14.68,14.64,14.65,95800.0,14.68,14.68,14.64,14.65,95800.0
2014-02-12 14:10:00,14.65,14.65,14.62,14.64,42800.0,14.65,14.65,14.62,14.64,42800.0
2014-02-12 14:20:00,14.63,14.64,14.63,14.64,20900.0,14.63,14.64,14.63,14.64,20900.0
2014-02-12 14:30:00,14.63,14.64,14.62,14.62,51200.0,14.63,14.64,14.62,14.62,51200.0
2014-02-12 14:40:00,14.62,14.63,14.6,14.6,35100.0,14.62,14.63,14.6,14.6,35100.0
2014-02-12 14:50:00,14.6,14.61,14.6,14.6,32900.0,14.6,14.61,14.6,14.6,32900.0
2014-02-12 15:00:00,14.6,14.61,14.6,14.6,19900.0,14.6,14.61,14.6,14.6,19900.0
2014-02-12 15:10:00,14.61,14.63,14.59,14.6,93200.0,14.61,14.63,14.59,14.6,93200.0
2014-02-12 15:20:00,14.6,14.61,14.59,14.6,22400.0,14.6,14.61,14.59,14.6,22400.0
2014-02-12 15:30:00,14.59,14.6,14.56,14.57,39800.0,14.59,14.6,14.56,14.57,39800.0
2014-02-12 15:40:00,14.57,14.59,14.54,14.54,145600.0,14.57,14.59,14.54,14.54,145600.0
2014-02-12 15:50:00,14.54,14.6,14.54,14.59,197900.0,14.54,14.6,14.54,14.59,197900.0
2014-02-13 09:30:00,14.5,14.54,14.46,14.49,66300.0,14.5,14.54,14.46,14.49,66300.0
2014-02-13 09:40:00,14.49,14.55,14.49,14.54,40100.0,14.49,14.55,14.49,14.54,40100.0
2014-02-13 09:50:00,14.55,14.58,14.51,14.52,38100.0,14.55,14.58,14.51,14.52,38100.0
2014-02-13 10:00:00,14.52,14.53,14.49,14.53,223000.0,14.52,14.53,14.49,14.53,223000.0
2014-02-13 10:10:00,14.53,14.53,14.5,14.51,32300.0,14.53,14.53,14.5,14.51,32300.0
2014-02-13 10:20:00,14.51,14.52,14.48,14.48,43800.0,14.51,14.52,14.48,14.48,43800.0
2014-02-13 10:30:00,14.48,14.49,14.47,14.47,21000.0,14.48,14.49,14.47,14.47,21000.0
2014-02-13 10:40:00,14.46,14.5,14.46,14.47,25900.0,14.46,14.5,14.46,14.47,25900.0
2014-02-13 10:50:00,14.48,14.52,14.47,14.5,24100.0,14.48,14.52,14.47,14.5,24100.0
2014-02-13 11:00:00,14.5,14.51,14.49,14.49,26300.0,14.5,14.51,14.49,14.49,26300.0
2014-02-13 11:10:00,14.49,14.51,14.48,14.49,29100.0,14.49,14.51,14.48,14.49,29100.0
2014-02-13 11:20:00,14.49,14.51,14.48,14.5,77500.0,14.49,14.51,14.48,14.5,77500.0
2014-02-13 11:30:00,14.51,14.54,14.5,14.53,30700.0,14.51,14.54,14.5,14.53,30700.0
2014-02-13 11:40:00,14.53,14.54,14.51,14.51,10200.0,14.53,14.54,14.51,14.51,10200.0
2014-02-13 11:50:00,14.51,14.52,14.51,14.51,9700.0,14.51,14.52,14.51,14.51,9700.0
2014-02-13 12:00:00,14.51,14.52,14.51,14.52,11700.0,14.51,14.52,14.51,14.52,11700.0
2014-02-13 12:10:00,14.52,14.52,14.49,14.5,25700.0,14.52,14.52,14.49,14.5,25700.0
2014-02-13 12:20:00,14.49,14.53,14.49,14.52,40000.0,14.49,14.53,14.49,14.52,40000.0
2014-02-13 12:30:00,14.53,14.55,14.52,14.55,23900.0,14.53,14.55,14.52,14.55,23900.0
2014-02-13 12:40:00,14.54,14.55,14.52,14.52,66400.0,14.54,14.55,14.52,14.52,66400.0
2014-02-13 12:50:00,14.52,14.54,14.52,14.52,34500.0,14.52,14.54,14.52,14.52,34500.0
2014-02-13 13:00:00,14.52,14.53,14.51,14.53,32500.0,14.52,14.53,14.51,14.53,32500.0
2014-02-13 13:10:00,14.53,14.55,14.52,14.55,50900.0,14.53,14.55,14.52,14.55,50900.0
2014-02-13 13:20:00,14.54,14.54,14.52,14.54,32500.0,14.54,14.54,14.52,14.54,32500.0
2014-02-13 13:30:00,14.54,14.54,14.52,14.53,33700.0,14.54,14.54,14.52,14.53,33700.0
2014-02-13 13:40:00,14.54,14.56,14.53,14.56,22700.0,14.54,14.56,14.53,14.56,22700.0
2014-02-13 13:50:00,14.56,14.58,14.56,14.58,12800.0,14.56,14.58,14.56,14.58,12800.0
2014-02-13 14:00:00,14.57,14.61,14.56,14.6,89300.0,14.57,14.61,14.56,14.6,89300.0
2014-02-13 14:10:00,14.6,14.61,14.6,14.6,12700.0,14.6,14.61,14.6,14.6,12700.0
2014-02-13 14:20:00,14.6,14.62,14.59,14.6,46400.0,14.6,14.62,14.59,14.6,46400.0
2014-02-13 14:30:00,14.59,14.62,14.59,14.6,22500.0,14.59,14.62,14.59,14.6,22500.0
2014-02-13 14:40:00,14.6,14.6,14.59,14.6,5800.0,14.6,14.6,14.59,14.6,5800.0
2014-02-13 14:50:00,14.6,14.61,14.59,14.6,52100.0,14.6,14.61,14.59,14.6,52100.0
2014-02-13 15:00:00,14.59,14.6,14.59,14.6,13200.0,14.59,14.6,14.59,14.6,13200.0
2014-02-13 15:10:00,14.6,14.6,14.59,14.6,6000.0,14.6,14.6,14.59,14.6,6000.0
2014-02-13 15:20:00,14.6,14.6,14.59,14.6,50800.0,14.6,14.6,14.59,14.6,50800.0
2014-02-13 15:30:00,14.6,14.6,14.59,14.6,15600.0,14.6,14.6,14.59,14.6,15600.0
2014-02-13 15:40:00,14.6,14.6,14.58,14.6,61100.0,14.6,14.6,14.58,14.6,61100.0
2014-02-13 15:50:00,14.6,14.6,14.56,14.57,164400.0,14.6,14.6,14.56,14.57,164400.0
2014-02-14 09:30:00,14.58,14.65,14.58,14.59,46600.0,14.58,14.65,14.58,14.59,46600.0
2014-02-14 09:40:00,14.58,14.58,14.5,14.58,83000.0,14.58,14.58,14.5,14.58,83000.0
2014-02-14 09:50:00,14.58,14.63,14.57,14.58,29800.0,14.58,14.63,14.57,14.58,29800.0
2014-02-14 10:00:00,14.58,14.61,14.58,14.61,81700.0,14.58,14.61,14.58,14.61,81700.0
2014-02-14 10:10:00,14.61,14.66,14.61,14.64,251000.0,14.61,14.66,14.61,14.64,251000.0
2014-02-14 10:20:00,14.63,14.64,14.62,14.64,49600.0,14.63,14.64,14.62,14.64,49600.0
2014-02-14 10:30:00,14.64,14.65,14.6,14.6,98000.0,14.64,14.65,14.6,14.6,98000.0
2014-02-14 10:40:00,14.6,14.61,14.59,14.59,28800.0,14.6,14.61,14.59,14.59,28800.0
2014-02-14 10:50:00,14.59,14.6,14.58,14.59,70500.0,14.59,14.6,14.58,14.59,70500.0
2014-02-14 11:00:00,14.59,14.64,14.58,14.63,198500.0,14.59,14.64,14.58,14.63,198500.0
2014-02-14 11:10:00,14.63,14.69,14.63,14.69,41100.0,14.63,14.69,14.63,14.69,41100.0
2014-02-14 11:20:00,14.69,14.72,14.68,14.69,28300.0,14.69,14.72,14.68,14.69,28300.0
2014-02-14 11:30:00,14.7,14.71,14.7,14.71,15200.0,14.7,14.71,14.7,14.71,15200.0
2014-02-14 11:40:00,14.71,14.71,14.69,14.7,37700.0,14.71,14.71,14.69,14.7,37700.0
2014-02-14 11:50:00,14.71,14.71,14.65,14.65,27300.0,14.71,14.71,14.65,14.65,27300.0
2014-02-14 12:00:00,14.66,14.67,14.65,14.66,13600.0,14.66,14.67,14.65,14.66,13600.0
2014-02-14 12:10:00,14.65,14.66,14.63,14.63,28900.0,14.65,14.66,14.63,14.63,28900.0
2014-02-14 12:20:00,14.63,14.64,14.62,14.62,39200.0,14.63,14.64,14.62,14.62,39200.0
2014-02-14 12:30:00,14.63,14.63,14.62,14.63,7100.0,14.63,14.63,14.62,14.63,7100.0
2014-02-14 12:40:00,14.63,14.65,14.63,14.64,5600.0,14.63,14.65,14.63,14.64,5600.0
2014-02-14 12:50:00,14.65,14.65,14.63,14.63,7900.0,14.65,14.65,14.63,14.63,7900.0
2014-02-14 13:00:00,14.63,14.64,14.63,14.64,22000.0,14.63,14.64,14.63,14.64,22000.0
2014-02-14 13:10:00,14.63,14.64,14.63,14.63,20600.0,14.63,14.64,14.63,14.63,20600.0
2014-02-14 13:20:00,14.63,14.67,14.62,14.67,81800.0,14.63,14.67,14.62,14.67,81800.0
2014-02-14 13:30:00,14.66,14.67,14.66,14.67,6300.0,14.66,14.67,14.66,14.67,6300.0
2014-02-14 13:40:00,14.67,14.68,14.66,14.66,29600.0,14.67,14.68,14.66,14.66,29600.0
2014-02-14 13:50:00,14.65,14.67,14.65,14.67,36400.0,14.65,14.67,14.65,14.67,36400.0
2014-02-14 14:00:00,14.67,14.7,14.67,14.68,20900.0,14.67,14.7,14.67,14.68,20900.0
2014-02-14 14:10:00,14.68,14.7,14.68,14.7,20700.0,14.68,14.7,14.68,14.7,20700.0
2014-02-14 14:20:00,14.7,14.7,14.66,14.66,42800.0,14.7,14.7,14.66,14.66,42800.0
2014-02-14 14:30:00,14.66,14.68,14.66,14.68,27800.0,14.66,14.68,14.66,14.68,27800.0
2014-02-14 14:40:00,14.68,14.69,14.67,14.68,14900.0,14.68,14.69,14.67,14.68,14900.0
2014-02-14 14:50:00,14.69,14.69,14.66,14.66,29400.0,14.69,14.69,14.66,14.66,29400.0
2014-02-14 15:00:00,14.66,14.67,14.65,14.65,22600.0,14.66,14.67,14.65,14.65,22600.0
2014-02-14 15:10:00,14.65,14.66,14.64,14.64,20200.0,14.65,14.66,14.64,14.64,20200.0
2014-02-14 15:20:00,14.64,14.65,14.64,14.65,12700.0,14.64,14.65,14.64,14.65,12700.0
2014-02-14 15:30:00,14.65,14.65,14.64,14.65,34700.0,14.65,14.65,14.64,14.65,34700.0
2014-02-14 15:40:00,14.65,14.66,14.62,14.66,239700.0,14.65,14.66,14.62,14.66,239700.0
2014-02-14 15:50:00,14.66,14.69,14.65,14.69,215800.0,14.66,14.69,14.65,14.69,215800.0
2014-02-18 09:30:00,14.7,14.75,14.67,14.75,61800.0,14.7,14.75,14.67,14.75,61800.0
2014-02-18 09:40:00,14.74,14.75,14.67,14.68,79900.0,14.74,14.75,14.67,14.68,79900.0
2014-02-18 09:50:00,14.68,14.71,14.63,14.64,27800.0,14.68,14.71,14.63,14.64,27800.0
2014-02-18 10:00:00,14.63,14.67,14.61,14.67,25400.0,14.63,14.67,14.61,14.67,25400.0
2014-02-18 10:10:00,14.67,14.7,14.65,14.67,47800.0,14.67,14.7,14.65,14.67,47800.0
2014-02-18 10:20:00,14.67,14.68,14.65,14.67,32100.0,14.67,14.68,14.65,14.67,32100.0
2014-02-18 10:30:00,14.67,14.68,14.66,14.66,27200.0,14.67,14.68,14.66,14.66,27200.0
2014-02-18 10:40:00,14.67,14.67,14.63,14.65,42500.0,14.67,14.67,14.63,14.65,42500.0
2014-02-18 10:50:00,14.63,14.66,14.63,14.65,21600.0,14.63,14.66,14.63,14.65,21600.0
2014-02-18 11:00:00,14.64,14.65,14.63,14.65,17400.0,14.64,14.65,14.63,14.65,17400.0
2014-02-18 11:10:00,14.64,14.68,14.64,14.68,34900.0,14.64,14.68,14.64,14.68,34900.0
2014-02-18 11:20:00,14.68,14.68,14.64,14.65,46200.0,14.68,14.68,14.64,14.65,46200.0
2014-02-18 11:30:00,14.65,14.66,14.63,14.65,27600.0,14.65,14.66,14.63,14.65,27600.0
2014-02-18 11:40:00,14.65,14.66,14.64,14.65,14000.0,14.65,14.66,14.64,14.65,14000.0
2014-02-18 11:50:00,14.65,14.66,14.63,14.64,18200.0,14.65,14.66,14.63,14.64,18200.0
2014-02-18 12:00:00,14.64,14.65,14.63,14.64,14800.0,14.64,14.65,14.63,14.64,14800.0
2014-02-18 12:10:00,14.64,14.65,14.62,14.65,14900.0,14.64,14.65,14.62,14.65,14900.0
2014-02-18 12:20:00,14.64,14.65,14.62,14.63,29100.0,14.64,14.65,14.62,14.63,29100.0
2014-02-18 12:30:00,14.63,14.64,14.63,14.63,14500.0,14.63,14.64,14.63,14.63,14500.0
2014-02-18 12:40:00,14.64,14.65,14.63,14.64,31600.0,14.64,14.65,14.63,14.64,31600.0
2014-02-18 12:50:00,14.64,14.66,14.62,14.63,42000.0,14.64,14.66,14.62,14.63,42000.0
2014-02-18 13:00:00,14.62,14.64,14.62,14.64,34200.0,14.62,14.64,14.62,14.64,34200.0
2014-02-18 13:10:00,14.63,14.64,14.63,14.63,11100.0,14.63,14.64,14.63,14.63,11100.0
2014-02-18 13:20:00,14.63,14.64,14.62,14.64,11900.0,14.63,14.64,14.62,14.64,11900.0
2014-02-18 13:30:00,14.64,14.64,14.63,14.63,6900.0,14.64,14.64,14.63,14.63,6900.0
2014-02-18 13:40:00,14.63,14.64,14.62,14.62,43100.0,14.63,14.64,14.62,14.62,43100.0
2014-02-18 13:50:00,14.62,14.64,14.62,14.64,23300.0,14.62,14.64,14.62,14.64,23300.0
2014-02-18 14:00:00,14.63,14.64,14.63,14.64,3100.0,14.63,14.64,14.63,14.64,3100.0
2014-02-18 14:10:00,14.64,14.64,14.63,14.63,14200.0,14.64,14.64,14.63,14.63,14200.0
2014-02-18 14:20:00,14.63,14.67,14.63,14.67,64700.0,14.63,14.67,14.63,14.67,64700.0
2014-02-18 14:30:00,14.67,14.68,14.65,14.68,51500.0,14.67,14.68,14.65,14.68,51500.0
2014-02-18 14:40:00,14.68,14.69,14.64,14.67,83200.0,14.68,14.69,14.64,14.67,83200.0
2014-02-18 14:50:00,14.67,14.68,14.66,14.67,9000.0,14.67,14.68,14.66,14.67,9000.0
2014-02-18 15:00:00,14.68,14.68,14.67,14.68,9900.0,14.68,14.68,14.67,14.68,9900.0
2014-02-18 15:10:00,14.68,14.7,14.67,14.7,20400.0,14.68,14.7,14.67,14.7,20400.0
2014-02-18 15:20:00,14.7,14.71,14.65,14.68,172800.0,14.7,14.71,14.65,14.68,172800.0
2014-02-18 15:30:00,14.68,14.68,14.65,14.67,119100.0,14.68,14.68,14.65,14.67,119100.0
2014-02-18 15:40:00,14.67,14.68,14.66,14.68,75900.0,14.67,14.68,14.66,14.68,75900.0
2014-02-18 15:50:00,14.68,14.7,14.68,14.69,163800.0,14.68,14.7,14.68,14.69,163800.0
2014-02-19 09:30:00,14.51,14.74,14.51,14.69,119400.0,14.51,14.74,14.51,14.69,119400.0
2014-02-19 09:40:00,14.69,14.8,14.69,14.78,155400.0,14.69,14.8,14.69,14.78,155400.0
2014-02-19 09:50:00,14.79,14.88,14.79,14.83,267400.0,14.79,14.88,14.79,14.83,267400.0
2014-02-19 10:00:00,14.83,14.86,14.82,14.82,51800.0,14.83,14.86,14.82,14.82,51800.0
2014-02-19 10:10:00,14.83,14.85,14.77,14.8,85800.0,14.83,14.85,14.77,14.8,85800.0
2014-02-19 10:20:00,14.79,14.87,14.79,14.86,99600.0,14.79,14.87,14.79,14.86,99600.0
2014-02-19 10:30:00,14.86,14.86,14.8,14.81,76000.0,14.86,14.86,14.8,14.81,76000.0
2014-02-19 10:40:00,14.81,14.81,14.8,14.8,67200.0,14.81,14.81,14.8,14.8,67200.0
2014-02-19 10:50:00,14.81,14.81,14.8,14.8,24200.0,14.81,14.81,14.8,14.8,24200.0
2014-02-19 11:00:00,14.8,14.81,14.8,14.8,23500.0,14.8,14.81,14.8,14.8,23500.0
2014-02-19 11:10:00,14.81,14.82,14.8,14.81,61000.0,14.81,14.82,14.8,14.81,61000.0
2014-02-19 11:20:00,14.81,14.82,14.8,14.8,39300.0,14.81,14.82,14.8,14.8,39300.0
2014-02-19 11:30:00,14.8,14.81,14.79,14.8,42800.0,14.8,14.81,14.79,14.8,42800.0
2014-02-19 11:40:00,14.81,14.83,14.8,14.8,70400.0,14.81,14.83,14.8,14.8,70400.0
2014-02-19 11:50:00,14.8,14.81,14.8,14.8,60500.0,14.8,14.81,14.8,14.8,60500.0
2014-02-19 12:00:00,14.8,14.84,14.8,14.82,89000.0,14.8,14.84,14.8,14.82,89000.0
2014-02-19 12:10:00,14.81,14.82,14.76,14.77,56100.0,14.81,14.82,14.76,14.77,56100.0
2014-02-19 12:20:00,14.76,14.76,14.75,14.75,31100.0,14.76,14.76,14.75,14.75,31100.0
2014-02-19 12:30:00,14.75,14.81,14.75,14.81,74100.0,14.75,14.81,14.75,14.81,74100.0
2014-02-19 12:40:00,14.8,14.81,14.77,14.77,39400.0,14.8,14.81,14.77,14.77,39400.0
2014-02-19 12:50:00,14.77,14.78,14.75,14.77,49900.0,14.77,14.78,14.75,14.77,49900.0
2014-02-19 13:00:00,14.77,14.77,14.75,14.76,47900.0,14.77,14.77,14.75,14.76,47900.0
2014-02-19 13:10:00,14.77,14.79,14.77,14.78,23600.0,14.77,14.79,14.77,14.78,23600.0
2014-02-19 13:20:00,14.79,14.8,14.79,14.8,18600.0,14.79,14.8,14.79,14.8,18600.0
2014-02-19 13:30:00,14.8,14.8,14.77,14.78,17000.0,14.8,14.8,14.77,14.78,17000.0
2014-02-19 13:40:00,14.77,14.78,14.75,14.75,36700.0,14.77,14.78,14.75,14.75,36700.0
2014-02-19 13:50:00,14.76,14.76,14.75,14.75,20300.0,14.76,14.76,14.75,14.75,20300.0
2014-02-19 14:00:00,14.75,14.79,14.75,14.78,60400.0,14.75,14.79,14.75,14.78,60400.0
2014-02-19 14:10:00,14.78,14.82,14.77,14.81,53400.0,14.78,14.82,14.77,14.81,53400.0
2014-02-19 14:20:00,14.81,14.81,14.79,14.81,30700.0,14.81,14.81,14.79,14.81,30700.0
2014-02-19 14:30:00,14.81,14.81,14.75,14.8,73100.0,14.81,14.81,14.75,14.8,73100.0
2014-02-19 14:40:00,14.8,14.81,14.73,14.77,112300.0,14.8,14.81,14.73,14.77,112300.0
2014-02-19 14:50:00,14.77,14.78,14.76,14.78,34500.0,14.77,14.78,14.76,14.78,34500.0
2014-02-19 15:00:00,14.78,14.78,14.75,14.75,72900.0,14.78,14.78,14.75,14.75,72900.0
2014-02-19 15:10:00,14.75,14.78,14.75,14.76,80300.0,14.75,14.78,14.75,14.76,80300.0
2014-02-19 15:20:00,14.75,14.76,14.75,14.75,35900.0,14.75,14.76,14.75,14.75,35900.0
2014-02-19 15:30:00,14.75,14.78,14.75,14.77,53100.0,14.75,14.78,14.75,14.77,53100.0
2014-02-19 15:40:00,14.77,14.79,14.76,14.77,110000.0,14.77,14.79,14.76,14.77,110000.0
2014-02-19 15:50:00,14.77,14.78,14.74,14.78,278200.0,14.77,14.78,14.74,14.78,278200.0
2014-02-20 09:30:00,14.77,14.89,14.75,14.76,151000.0,14.77,14.89,14.75,14.76,151000.0
2014-02-20 09:40:00,14.76,14.79,14.75,14.79,60500.0,14.76,14.79,14.75,14.79,60500.0
2014-02-20 09:50:00,14.79,14.79,14.71,14.75,73400.0,14.79,14.79,14.71,14.75,73400.0
2014-02-20 10:00:00,14.75,14.82,14.75,14.81,183600.0,14.75,14.82,14.75,14.81,183600.0
2014-02-20 10:10:00,14.81,14.83,14.76,14.77,43800.0,14.81,14.83,14.76,14.77,43800.0
2014-02-20 10:20:00,14.77,14.78,14.75,14.75,33100.0,14.77,14.78,14.75,14.75,33100.0
2014-02-20 10:30:00,14.75,14.77,14.75,14.75,60700.0,14.75,14.77,14.75,14.75,60700.0
2014-02-20 10:40:00,14.75,14.77,14.73,14.75,78200.0,14.75,14.77,14.73,14.75,78200.0
2014-02-20 10:50:00,14.74,14.78,14.73,14.75,252200.0,14.74,14.78,14.73,14.75,252200.0
2014-02-20 11:00:00,14.76,14.76,14.75,14.75,49000.0,14.76,14.76,14.75,14.75,49000.0
2014-02-20 11:10:00,14.75,14.76,14.71,14.71,116900.0,14.75,14.76,14.71,14.71,116900.0
2014-02-20 11:20:00,14.71,14.73,14.68,14.68,95400.0,14.71,14.73,14.68,14.68,95400.0
2014-02-20 11:30:00,14.69,14.74,14.65,14.74,158800.0,14.69,14.74,14.65,14.74,158800.0
2014-02-20 11:40:00,14.74,14.77,14.73,14.76,68100.0,14.74,14.77,14.73,14.76,68100.0
2014-02-20 11:50:00,14.76,14.77,14.75,14.75,14900.0,14.76,14.77,14.75,14.75,14900.0
2014-02-20 12:00:00,14.75,14.77,14.74,14.76,36000.0,14.75,14.77,14.74,14.76,36000.0
2014-02-20 12:10:00,14.75,14.77,14.75,14.76,14000.0,14.75,14.77,14.75,14.76,14000.0
2014-02-20 12:20:00,14.76,14.8,14.76,14.8,19300.0,14.76,14.8,14.76,14.8,19300.0
2014-02-20 12:30:00,14.8,14.81,14.76,14.77,28500.0,14.8,14.81,14.76,14.77,28500.0
2014-02-20 12:40:00,14.77,14.79,14.76,14.78,21100.0,14.77,14.79,14.76,14.78,21100.0
2014-02-20 12:50:00,14.77,14.8,14.77,14.78,16000.0,14.77,14.8,14.77,14.78,16000.0
2014-02-20 13:00:00,14.78,14.79,14.78,14.79,9600.0,14.78,14.79,14.78,14.79,9600.0
2014-02-20 13:10:00,14.8,14.8,14.78,14.8,25900.0,14.8,14.8,14.78,14.8,25900.0
2014-02-20 13:20:00,14.8,14.8,14.79,14.8,7600.0,14.8,14.8,14.79,14.8,7600.0
2014-02-20 13:30:00,14.8,14.8,14.79,14.8,29200.0,14.8,14.8,14.79,14.8,29200.0
2014-02-20 13:40:00,14.79,14.82,14.77,14.8,56800.0,14.79,14.82,14.77,14.8,56800.0
2014-02-20 13:50:00,14.8,14.81,14.8,14.81,15800.0,14.8,14.81,14.8,14.81,15800.0
2014-02-20 14:00:00,14.8,14.83,14.8,14.83,40300.0,14.8,14.83,14.8,14.83,40300.0
2014-02-20 14:10:00,14.82,14.87,14.82,14.86,26400.0,14.82,14.87,14.82,14.86,26400.0
2014-02-20 14:20:00,14.87,14.87,14.83,14.84,54300.0,14.87,14.87,14.83,14.84,54300.0
2014-02-20 14:30:00,14.83,14.89,14.83,14.87,452500.0,14.83,14.89,14.83,14.87,452500.0
2014-02-20 14:40:00,14.87,14.91,14.85,14.91,286500.0,14.87,14.91,14.85,14.91,286500.0
2014-02-20 14:50:00,14.91,14.91,14.89,14.89,64700.0,14.91,14.91,14.89,14.89,64700.0
2014-02-20 15:00:00,14.9,14.96,14.89,14.95,129400.0,14.9,14.96,14.89,14.95,129400.0
2014-02-20 15:10:00,14.94,14.96,14.93,14.95,63600.0,14.94,14.96,14.93,14.95,63600.0
2014-02-20 15:20:00,14.94,14.94,14.89,14.9,138000.0,14.94,14.94,14.89,14.9,138000.0
2014-02-20 15:30:00,14.91,14.93,14.9,14.91,163900.0,14.91,14.93,14.9,14.91,163900.0
2014-02-20 15:40:00,14.91,14.94,14.9,14.94,84200.0,14.91,14.94,14.9,14.94,84200.0
2014-02-20 15:50:00,14.94,14.96,14.92,14.94,307800.0,14.94,14.96,14.92,14.94,307800.0
2014-02-21 09:30:00,14.93,14.94,14.85,14.87,52300.0,14.93,14.94,14.85,14.87,52300.0
2014-02-21 09:40:00,14.87,14.93,14.87,14.92,46700.0,14.87,14.93,14.87,14.92,46700.0
2014-02-21 09:50:00,14.93,14.94,14.87,14.9,98600.0,14.93,14.94,14.87,14.9,98600.0
2014-02-21 10:00:00,14.89,14.91,14.85,14.85,105600.0,14.89,14.91,14.85,14.85,105600.0
2014-02-21 10:10:00,14.86,14.88,14.84,14.85,94900.0,14.86,14.88,14.84,14.85,94900.0
2014-02-21 10:20:00,14.85,14.91,14.85,14.91,97900.0,14.85,14.91,14.85,14.91,97900.0
2014-02-21 10:30:00,14.91,14.94,14.9,14.91,44800.0,14.91,14.94,14.9,14.91,44800.0
2014-02-21 10:40:00,14.92,14.93,14.9,14.92,278600.0,14.92,14.93,14.9,14.92,278600.0
2014-02-21 10:50:00,14.92,15.01,14.92,14.99,305300.0,14.92,15.01,14.92,14.99,305300.0
2014-02-21 11:00:00,14.99,15.03,14.99,15.0,89100.0,14.99,15.03,14.99,15.0,89100.0
2014-02-21 11:10:00,15.0,15.03,15.0,15.01,43700.0,15.0,15.03,15.0,15.01,43700.0
2014-02-21 11:20:00,15.01,15.08,15.0,15.07,103100.0,15.01,15.08,15.0,15.07,103100.0
2014-02-21 11:30:00,15.07,15.12,15.05,15.12,166800.0,15.07,15.12,15.05,15.12,166800.0
2014-02-21 11:40:00,15.12,15.17,15.1,15.16,188400.0,15.12,15.17,15.1,15.16,188400.0
2014-02-21 11:50:00,15.16,15.18,15.08,15.08,229600.0,15.16,15.18,15.08,15.08,229600.0
2014-02-21 12:00:00,15.08,15.09,15.01,15.03,90000.0,15.08,15.09,15.01,15.03,90000.0
2014-02-21 12:10:00,15.03,15.08,15.02,15.08,58000.0,15.03,15.08,15.02,15.08,58000.0
2014-02-21 12:20:00,15.08,15.1,15.06,15.08,71400.0,15.08,15.1,15.06,15.08,71400.0
2014-02-21 12:30:00,15.07,15.09,15.07,15.07,34400.0,15.07,15.09,15.07,15.07,34400.0
2014-02-21 12:40:00,15.07,15.08,15.05,15.05,21000.0,15.07,15.08,15.05,15.05,21000.0
2014-02-21 12:50:00,15.06,15.07,15.04,15.05,165800.0,15.06,15.07,15.04,15.05,165800.0
2014-02-21 13:00:00,15.05,15.06,15.04,15.06,62500.0,15.05,15.06,15.04,15.06,62500.0
2014-02-21 13:10:00,15.06,15.07,15.03,15.03,83800.0,15.06,15.07,15.03,15.03,83800.0
2014-02-21 13:20:00,15.04,15.06,15.03,15.03,33500.0,15.04,15.06,15.03,15.03,33500.0
2014-02-21 13:30:00,15.03,15.04,15.0,15.02,59800.0,15.03,15.04,15.0,15.02,59800.0
2014-02-21 13:40:00,15.01,15.06,15.01,15.06,36900.0,15.01,15.06,15.01,15.06,36900.0
2014-02-21 13:50:00,15.06,15.11,15.06,15.1,369100.0,15.06,15.11,15.06,15.1,369100.0
2014-02-21 14:00:00,15.11,15.17,15.1,15.17,76600.0,15.11,15.17,15.1,15.17,76600.0
2014-02-21 14:10:00,15.16,15.17,15.08,15.08,104100.0,15.16,15.17,15.08,15.08,104100.0
2014-02-21 14:20:00,15.09,15.16,15.08,15.14,134000.0,15.09,15.16,15.08,15.14,134000.0
2014-02-21 14:30:00,15.13,15.2,15.11,15.19,352900.0,15.13,15.2,15.11,15.19,352900.0
2014-02-21 14:40:00,15.19,15.2,15.17,15.18,69800.0,15.19,15.2,15.17,15.18,69800.0
2014-02-21 14:50:00,15.18,15.19,15.14,15.14,56100.0,15.18,15.19,15.14,15.14,56100.0
2014-02-21 15:00:00,15.15,15.15,15.11,15.11,58700.0,15.15,15.15,15.11,15.11,58700.0
2014-02-21 15:10:00,15.11,15.14,15.11,15.13,99400.0,15.11,15.14,15.11,15.13,99400.0
2014-02-21 15:20:00,15.13,15.13,15.11,15.11,28800.0,15.13,15.13,15.11,15.11,28800.0
2014-02-21 15:30:00,15.11,15.14,15.1,15.13,258500.0,15.11,15.14,15.1,15.13,258500.0
2014-02-21 15:40:00,15.12,15.18,15.12,15.15,181400.0,15.12,15.18,15.12,15.15,181400.0
2014-02-21 15:50:00,15.14,15.17,15.13,15.14,317800.0,15.14,15.17,15.13,15.14,317800.0
2014-02-24 09:30:00,15.09,15.14,15.07,15.1,117800.0,15.09,15.14,15.07,15.1,117800.0
2014-02-24 09:40:00,15.1,15.11,15.08,15.11,145000.0,15.1,15.11,15.08,15.11,145000.0
2014-02-24 09:50:00,15.11,15.12,15.09,15.11,126400.0,15.11,15.12,15.09,15.11,126400.0
2014-02-24 10:00:00,15.11,15.17,15.11,15.17,60200.0,15.11,15.17,15.11,15.17,60200.0
2014-02-24 10:10:00,15.16,15.19,15.15,15.19,39800.0,15.16,15.19,15.15,15.19,39800.0
2014-02-24 10:20:00,15.18,15.2,15.18,15.19,20400.0,15.18,15.2,15.18,15.19,20400.0
2014-02-24 10:30:00,15.2,15.23,15.2,15.22,53000.0,15.2,15.23,15.2,15.22,53000.0
2014-02-24 10:40:00,15.21,15.23,15.2,15.23,24100.0,15.21,15.23,15.2,15.23,24100.0
2014-02-24 10:50:00,15.23,15.23,15.19,15.22,26500.0,15.23,15.23,15.19,15.22,26500.0
2014-02-24 11:00:00,15.21,15.23,15.21,15.21,30300.0,15.21,15.23,15.21,15.21,30300.0
2014-02-24 11:10:00,15.22,15.23,15.18,15.19,42300.0,15.22,15.23,15.18,15.19,42300.0
2014-02-24 11:20:00,15.19,15.21,15.18,15.21,29600.0,15.19,15.21,15.18,15.21,29600.0
2014-02-24 11:30:00,15.21,15.24,15.21,15.21,141700.0,15.21,15.24,15.21,15.21,141700.0
2014-02-24 11:40:00,15.21,15.25,15.21,15.25,40200.0,15.21,15.25,15.21,15.25,40200.0
2014-02-24 11:50:00,15.25,15.27,15.24,15.27,76600.0,15.25,15.27,15.24,15.27,76600.0
2014-02-24 12:00:00,15.27,15.27,15.26,15.26,7600.0,15.27,15.27,15.26,15.26,7600.0
2014-02-24 12:10:00,15.26,15.27,15.26,15.26,19700.0,15.26,15.27,15.26,15.26,19700.0
2014-02-24 12:20:00,15.27,15.27,15.26,15.27,14100.0,15.27,15.27,15.26,15.27,14100.0
2014-02-24 12:30:00,15.27,15.29,15.26,15.28,28000.0,15.27,15.29,15.26,15.28,28000.0
2014-02-24 12:40:00,15.28,15.28,15.26,15.28,15200.0,15.28,15.28,15.26,15.28,15200.0
2014-02-24 12:50:00,15.27,15.27,15.24,15.24,55600.0,15.27,15.27,15.24,15.24,55600.0
2014-02-24 13:00:00,15.24,15.25,15.21,15.22,50100.0,15.24,15.25,15.21,15.22,50100.0
2014-02-24 13:10:00,15.22,15.25,15.21,15.25,124000.0,15.22,15.25,15.21,15.25,124000.0
2014-02-24 13:20:00,15.25,15.27,15.24,15.25,25700.0,15.25,15.27,15.24,15.25,25700.0
2014-02-24 13:30:00,15.26,15.27,15.25,15.25,27600.0,15.26,15.27,15.25,15.25,27600.0
2014-02-24 13:40:00,15.25,15.26,15.22,15.22,47700.0,15.25,15.26,15.22,15.22,47700.0
2014-02-24 13:50:00,15.23,15.24,15.2,15.24,72800.0,15.23,15.24,15.2,15.24,72800.0
2014-02-24 14:00:00,15.24,15.26,15.23,15.25,82500.0,15.24,15.26,15.23,15.25,82500.0
2014-02-24 14:10:00,15.24,15.26,15.24,15.26,21800.0,15.24,15.26,15.24,15.26,21800.0
2014-02-24 14:20:00,15.26,15.26,15.25,15.26,12700.0,15.26,15.26,15.25,15.26,12700.0
2014-02-24 14:30:00,15.26,15.26,15.25,15.26,8800.0,15.26,15.26,15.25,15.26,8800.0
2014-02-24 14:40:00,15.26,15.26,15.23,15.23,35600.0,15.26,15.26,15.23,15.23,35600.0
2014-02-24 14:50:00,15.23,15.24,15.22,15.23,26000.0,15.23,15.24,15.22,15.23,26000.0
2014-02-24 15:00:00,15.23,15.23,15.19,15.2,76300.0,15.23,15.23,15.19,15.2,76300.0
2014-02-24 15:10:00,15.21,15.22,15.16,15.2,102700.0,15.21,15.22,15.16,15.2,102700.0
2014-02-24 15:20:00,15.2,15.24,15.19,15.2,171300.0,15.2,15.24,15.19,15.2,171300.0
2014-02-24 15:30:00,15.2,15.23,15.2,15.23,42500.0,15.2,15.23,15.2,15.23,42500.0
2014-02-24 15:40:00,15.23,15.23,15.18,15.18,78400.0,15.23,15.23,15.18,15.18,78400.0
2014-02-24 15:50:00,15.18,15.18,15.14,15.15,172800.0,15.18,15.18,15.14,15.15,172800.0
2014-02-25 09:30:00,15.13,15.24,14.97,14.98,87300.0,15.13,15.24,14.97,14.98,87300.0
2014-02-25 09:40:00,14.98,14.99,14.94,14.98,201800.0,14.98,14.99,14.94,14.98,201800.0
2014-02-25 09:50:00,14.99,14.99,14.86,14.86,93400.0,14.99,14.99,14.86,14.86,93400.0
2014-02-25 10:00:00,14.86,14.88,14.81,14.88,109600.0,14.86,14.88,14.81,14.88,109600.0
2014-02-25 10:10:00,14.88,14.91,14.87,14.91,82200.0,14.88,14.91,14.87,14.91,82200.0
2014-02-25 10:20:00,14.91,14.94,14.88,14.9,47800.0,14.91,14.94,14.88,14.9,47800.0
2014-02-25 10:30:00,14.9,14.95,14.89,14.95,35000.0,14.9,14.95,14.89,14.95,35000.0
2014-02-25 10:40:00,14.95,14.95,14.9,14.92,14500.0,14.95,14.95,14.9,14.92,14500.0
2014-02-25 10:50:00,14.92,14.94,14.91,14.93,22400.0,14.92,14.94,14.91,14.93,22400.0
2014-02-25 11:00:00,14.93,14.96,14.92,14.96,34600.0,14.93,14.96,14.92,14.96,34600.0
2014-02-25 11:10:00,14.96,15.04,14.96,15.04,74700.0,14.96,15.04,14.96,15.04,74700.0
2014-02-25 11:20:00,15.04,15.05,15.01,15.05,72600.0,15.04,15.05,15.01,15.05,72600.0
2014-02-25 11:30:00,15.04,15.07,15.03,15.03,81500.0,15.04,15.07,15.03,15.03,81500.0
2014-02-25 11:40:00,15.03,15.05,15.03,15.04,62000.0,15.03,15.05,15.03,15.04,62000.0
2014-02-25 11:50:00,15.04,15.04,15.02,15.03,174600.0,15.04,15.04,15.02,15.03,174600.0
2014-02-25 12:00:00,15.03,15.03,15.02,15.03,6000.0,15.03,15.03,15.02,15.03,6000.0
2014-02-25 12:10:00,15.03,15.04,15.03,15.03,55200.0,15.03,15.04,15.03,15.03,55200.0
2014-02-25 12:20:00,15.02,15.02,14.98,14.99,57800.0,15.02,15.02,14.98,14.99,57800.0
2014-02-25 12:30:00,14.99,15.01,14.98,15.01,43600.0,14.99,15.01,14.98,15.01,43600.0
2014-02-25 12:40:00,15.01,15.01,14.96,14.98,29700.0,15.01,15.01,14.96,14.98,29700.0
2014-02-25 12:50:00,14.99,15.0,14.99,15.0,13200.0,14.99,15.0,14.99,15.0,13200.0
2014-02-25 13:00:00,15.0,15.02,14.99,15.02,16700.0,15.0,15.02,14.99,15.02,16700.0
2014-02-25 13:10:00,15.01,15.03,15.01,15.03,24600.0,15.01,15.03,15.01,15.03,24600.0
2014-02-25 13:20:00,15.03,15.08,15.03,15.08,64000.0,15.03,15.08,15.03,15.08,64000.0
2014-02-25 13:30:00,15.08,15.08,15.05,15.06,54200.0,15.08,15.08,15.05,15.06,54200.0
2014-02-25 13:40:00,15.06,15.09,15.06,15.09,31900.0,15.06,15.09,15.06,15.09,31900.0
2014-02-25 13:50:00,15.09,15.1,15.08,15.1,18600.0,15.09,15.1,15.08,15.1,18600.0
2014-02-25 14:00:00,15.1,15.11,15.08,15.11,115500.0,15.1,15.11,15.08,15.11,115500.0
2014-02-25 14:10:00,15.11,15.11,15.09,15.11,18000.0,15.11,15.11,15.09,15.11,18000.0
2014-02-25 14:20:00,15.11,15.11,15.07,15.09,49400.0,15.11,15.11,15.07,15.09,49400.0
2014-02-25 14:30:00,15.09,15.1,15.08,15.09,20500.0,15.09,15.1,15.08,15.09,20500.0
2014-02-25 14:40:00,15.09,15.1,15.07,15.07,24100.0,15.09,15.1,15.07,15.07,24100.0
2014-02-25 14:50:00,15.07,15.08,15.04,15.07,40000.0,15.07,15.08,15.04,15.07,40000.0
2014-02-25 15:00:00,15.06,15.08,15.06,15.07,27500.0,15.06,15.08,15.06,15.07,27500.0
2014-02-25 15:10:00,15.07,15.08,15.03,15.03,33200.0,15.07,15.08,15.03,15.03,33200.0
2014-02-25 15:20:00,15.04,15.07,15.03,15.07,75900.0,15.04,15.07,15.03,15.07,75900.0
2014-02-25 15:30:00,15.06,15.09,15.05,15.07,134500.0,15.06,15.09,15.05,15.07,134500.0
2014-02-25 15:40:00,15.07,15.11,15.06,15.11,116100.0,15.07,15.11,15.06,15.11,116100.0
2014-02-25 15:50:00,15.1,15.11,15.08,15.11,224600.0,15.1,15.11,15.08,15.11,224600.0
2014-02-26 09:30:00,15.08,15.12,15.02,15.09,116400.0,15.08,15.12,15.02,15.09,116400.0
2014-02-26 09:40:00,15.08,15.08,15.01,15.01,53500.0,15.08,15.08,15.01,15.01,53500.0
2014-02-26 09:50:00,15.01,15.01,14.98,15.01,82700.0,15.01,15.01,14.98,15.01,82700.0
2014-02-26 10:00:00,15.01,15.02,14.94,14.95,47200.0,15.01,15.02,14.94,14.95,47200.0
2014-02-26 10:10:00,14.95,14.97,14.94,14.97,42900.0,14.95,14.97,14.94,14.97,42900.0
2014-02-26 10:20:00,14.96,15.01,14.96,15.01,63900.0,14.96,15.01,14.96,15.01,63900.0
2014-02-26 10:30:00,15.01,15.02,14.98,15.01,181200.0,15.01,15.02,14.98,15.01,181200.0
2014-02-26 10:40:00,15.0,15.02,14.99,15.0,20100.0,15.0,15.02,14.99,15.0,20100.0
2014-02-26 10:50:00,14.99,15.0,14.97,14.98,66500.0,14.99,15.0,14.97,14.98,66500.0
2014-02-26 11:00:00,14.97,14.98,14.97,14.98,10700.0,14.97,14.98,14.97,14.98,10700.0
2014-02-26 11:10:00,14.97,15.01,14.97,15.0,80600.0,14.97,15.01,14.97,15.0,80600.0
2014-02-26 11:20:00,15.0,15.0,14.99,15.0,12200.0,15.0,15.0,14.99,15.0,12200.0
2014-02-26 11:30:00,15.0,15.0,14.98,15.0,38500.0,15.0,15.0,14.98,15.0,38500.0
2014-02-26 11:40:00,15.0,15.01,14.98,14.99,92300.0,15.0,15.01,14.98,14.99,92300.0
2014-02-26 11:50:00,14.98,14.98,14.96,14.98,30000.0,14.98,14.98,14.96,14.98,30000.0
2014-02-26 12:00:00,14.98,15.02,14.98,15.01,31400.0,14.98,15.02,14.98,15.01,31400.0
2014-02-26 12:10:00,15.02,15.06,15.02,15.06,18800.0,15.02,15.06,15.02,15.06,18800.0
2014-02-26 12:20:00,15.06,15.09,15.06,15.07,28100.0,15.06,15.09,15.06,15.07,28100.0
2014-02-26 12:30:00,15.07,15.1,15.07,15.1,20000.0,15.07,15.1,15.07,15.1,20000.0
2014-02-26 12:40:00,15.1,15.1,15.07,15.09,28000.0,15.1,15.1,15.07,15.09,28000.0
2014-02-26 12:50:00,15.09,15.09,15.08,15.09,48300.0,15.09,15.09,15.08,15.09,48300.0
2014-02-26 13:00:00,15.08,15.08,15.05,15.08,31300.0,15.08,15.08,15.05,15.08,31300.0
2014-02-26 13:10:00,15.07,15.11,15.07,15.07,49600.0,15.07,15.11,15.07,15.07,49600.0
2014-02-26 13:20:00,15.07,15.11,15.07,15.11,18400.0,15.07,15.11,15.07,15.11,18400.0
2014-02-26 13:30:00,15.1,15.11,15.08,15.08,16200.0,15.1,15.11,15.08,15.08,16200.0
2014-02-26 13:40:00,15.08,15.1,15.07,15.07,26600.0,15.08,15.1,15.07,15.07,26600.0
2014-02-26 13:50:00,15.08,15.08,15.06,15.07,30600.0,15.08,15.08,15.06,15.07,30600.0
2014-02-26 14:00:00,15.07,15.13,15.07,15.13,125400.0,15.07,15.13,15.07,15.13,125400.0
2014-02-26 14:10:00,15.12,15.13,15.08,15.09,115800.0,15.12,15.13,15.08,15.09,115800.0
2014-02-26 14:20:00,15.09,15.11,15.08,15.09,122700.0,15.09,15.11,15.08,15.09,122700.0
2014-02-26 14:30:00,15.09,15.16,15.08,15.16,190100.0,15.09,15.16,15.08,15.16,190100.0
2014-02-26 14:40:00,15.16,15.18,15.16,15.17,33900.0,15.16,15.18,15.16,15.17,33900.0
2014-02-26 14:50:00,15.16,15.17,15.16,15.17,42500.0,15.16,15.17,15.16,15.17,42500.0
2014-02-26 15:00:00,15.17,15.18,15.15,15.15,37700.0,15.17,15.18,15.15,15.15,37700.0
2014-02-26 15:10:00,15.15,15.18,15.14,15.18,60100.0,15.15,15.18,15.14,15.18,60100.0
2014-02-26 15:20:00,15.18,15.18,15.16,15.16,55300.0,15.18,15.18,15.16,15.16,55300.0
2014-02-26 15:30:00,15.16,15.21,15.14,15.18,158400.0,15.16,15.21,15.14,15.18,158400.0
2014-02-26 15:40:00,15.18,15.21,15.17,15.2,139000.0,15.18,15.21,15.17,15.2,139000.0
2014-02-26 15:50:00,15.21,15.25,15.19,15.25,428000.0,15.21,15.25,15.19,15.25,428000.0
2014-02-27 09:30:00,15.23,15.29,15.14,15.28,59400.0,15.23,15.29,15.14,15.28,59400.0
2014-02-27 09:40:00,15.28,15.29,15.23,15.23,33800.0,15.28,15.29,15.23,15.23,33800.0
2014-02-27 09:50:00,15.23,15.23,15.17,15.23,18200.0,15.23,15.23,15.17,15.23,18200.0
2014-02-27 10:00:00,15.22,15.24,15.2,15.2,21600.0,15.22,15.24,15.2,15.2,21600.0
2014-02-27 10:10:00,15.2,15.2,15.17,15.18,19500.0,15.2,15.2,15.17,15.18,19500.0
2014-02-27 10:20:00,15.18,15.18,15.16,15.18,7900.0,15.18,15.18,15.16,15.18,7900.0
2014-02-27 10:30:00,15.18,15.21,15.16,15.19,26000.0,15.18,15.21,15.16,15.19,26000.0
2014-02-27 10:40:00,15.19,15.19,15.14,15.15,29200.0,15.19,15.19,15.14,15.15,29200.0
2014-02-27 10:50:00,15.15,15.18,15.15,15.18,11600.0,15.15,15.18,15.15,15.18,11600.0
2014-02-27 11:00:00,15.18,15.2,15.17,15.18,11800.0,15.18,15.2,15.17,15.18,11800.0
2014-02-27 11:10:00,15.19,15.26,15.19,15.26,83900.0,15.19,15.26,15.19,15.26,83900.0
2014-02-27 11:20:00,15.26,15.32,15.25,15.32,73300.0,15.26,15.32,15.25,15.32,73300.0
2014-02-27 11:30:00,15.32,15.34,15.3,15.34,31200.0,15.32,15.34,15.3,15.34,31200.0
2014-02-27 11:40:00,15.34,15.35,15.31,15.34,57700.0,15.34,15.35,15.31,15.34,57700.0
2014-02-27 11:50:00,15.34,15.36,15.33,15.36,54300.0,15.34,15.36,15.33,15.36,54300.0
2014-02-27 12:00:00,15.36,15.36,15.32,15.33,44000.0,15.36,15.36,15.32,15.33,44000.0
2014-02-27 12:10:00,15.34,15.35,15.33,15.35,8200.0,15.34,15.35,15.33,15.35,8200.0
2014-02-27 12:20:00,15.35,15.37,15.35,15.37,35400.0,15.35,15.37,15.35,15.37,35400.0
2014-02-27 12:30:00,15.37,15.38,15.36,15.38,26800.0,15.37,15.38,15.36,15.38,26800.0
2014-02-27 12:40:00,15.37,15.38,15.33,15.34,26000.0,15.37,15.38,15.33,15.34,26000.0
2014-02-27 12:50:00,15.34,15.34,15.32,15.32,21600.0,15.34,15.34,15.32,15.32,21600.0
2014-02-27 13:00:00,15.33,15.38,15.33,15.38,86200.0,15.33,15.38,15.33,15.38,86200.0
2014-02-27 13:10:00,15.37,15.38,15.37,15.37,13100.0,15.37,15.38,15.37,15.37,13100.0
2014-02-27 13:20:00,15.38,15.38,15.35,15.36,31700.0,15.38,15.38,15.35,15.36,31700.0
2014-02-27 13:30:00,15.35,15.36,15.32,15.35,40000.0,15.35,15.36,15.32,15.35,40000.0
2014-02-27 13:40:00,15.35,15.36,15.35,15.35,3400.0,15.35,15.36,15.35,15.35,3400.0
2014-02-27 13:50:00,15.35,15.36,15.34,15.34,5100.0,15.35,15.36,15.34,15.34,5100.0
2014-02-27 14:00:00,15.34,15.35,15.32,15.33,14300.0,15.34,15.35,15.32,15.33,14300.0
2014-02-27 14:10:00,15.34,15.35,15.32,15.34,19700.0,15.34,15.35,15.32,15.34,19700.0
2014-02-27 14:20:00,15.33,15.33,15.3,15.31,22900.0,15.33,15.33,15.3,15.31,22900.0
2014-02-27 14:30:00,15.31,15.31,15.29,15.3,7800.0,15.31,15.31,15.29,15.3,7800.0
2014-02-27 14:40:00,15.31,15.31,15.29,15.3,8900.0,15.31,15.31,15.29,15.3,8900.0
2014-02-27 14:50:00,15.3,15.32,15.29,15.32,7600.0,15.3,15.32,15.29,15.32,7600.0
2014-02-27 15:00:00,15.31,15.33,15.29,15.32,61900.0,15.31,15.33,15.29,15.32,61900.0
2014-02-27 15:10:00,15.32,15.36,15.32,15.35,36500.0,15.32,15.36,15.32,15.35,36500.0
2014-02-27 15:20:00,15.35,15.37,15.34,15.36,57400.0,15.35,15.37,15.34,15.36,57400.0
2014-02-27 15:30:00,15.35,15.36,15.35,15.36,37100.0,15.35,15.36,15.35,15.36,37100.0
2014-02-27 15:40:00,15.36,15.36,15.31,15.32,117800.0,15.36,15.36,15.31,15.32,117800.0
2014-02-27 15:50:00,15.32,15.36,15.31,15.35,192900.0,15.32,15.36,15.31,15.35,192900.0
2014-02-28 09:30:00,15.39,15.39,15.28,15.33,31800.0,15.39,15.39,15.28,15.33,31800.0
2014-02-28 09:40:00,15.32,15.34,15.28,15.29,15100.0,15.32,15.34,15.28,15.29,15100.0
2014-02-28 09:50:00,15.29,15.38,15.29,15.34,123400.0,15.29,15.38,15.29,15.34,123400.0
2014-02-28 10:00:00,15.35,15.38,15.31,15.34,62500.0,15.35,15.38,15.31,15.34,62500.0
2014-02-28 10:10:00,15.35,15.38,15.33,15.33,22700.0,15.35,15.38,15.33,15.33,22700.0
2014-02-28 10:20:00,15.32,15.33,15.3,15.33,20200.0,15.32,15.33,15.3,15.33,20200.0
2014-02-28 10:30:00,15.32,15.36,15.31,15.33,72100.0,15.32,15.36,15.31,15.33,72100.0
2014-02-28 10:40:00,15.33,15.35,15.33,15.35,18200.0,15.33,15.35,15.33,15.35,18200.0
2014-02-28 10:50:00,15.35,15.35,15.32,15.32,12700.0,15.35,15.35,15.32,15.32,12700.0
2014-02-28 11:00:00,15.33,15.33,15.31,15.33,19900.0,15.33,15.33,15.31,15.33,19900.0
2014-02-28 11:10:00,15.33,15.35,15.32,15.34,13100.0,15.33,15.35,15.32,15.34,13100.0
2014-02-28 11:20:00,15.34,15.38,15.33,15.35,30100.0,15.34,15.38,15.33,15.35,30100.0
2014-02-28 11:30:00,15.36,15.39,15.36,15.39,21200.0,15.36,15.39,15.36,15.39,21200.0
2014-02-28 11:40:00,15.39,15.4,15.37,15.37,39900.0,15.39,15.4,15.37,15.37,39900.0
2014-02-28 11:50:00,15.37,15.4,15.37,15.37,35100.0,15.37,15.4,15.37,15.37,35100.0
2014-02-28 12:00:00,15.38,15.4,15.37,15.4,22300.0,15.38,15.4,15.37,15.4,22300.0
2014-02-28 12:10:00,15.4,15.42,15.4,15.42,19500.0,15.4,15.42,15.4,15.42,19500.0
2014-02-28 12:20:00,15.41,15.43,15.41,15.43,22600.0,15.41,15.43,15.41,15.43,22600.0
2014-02-28 12:30:00,15.43,15.45,15.43,15.44,19300.0,15.43,15.45,15.43,15.44,19300.0
2014-02-28 12:40:00,15.44,15.45,15.43,15.44,41500.0,15.44,15.45,15.43,15.44,41500.0
2014-02-28 12:50:00,15.44,15.44,15.43,15.44,9400.0,15.44,15.44,15.43,15.44,9400.0
2014-02-28 13:00:00,15.44,15.45,15.43,15.44,42100.0,15.44,15.45,15.43,15.44,42100.0
2014-02-28 13:10:00,15.43,15.45,15.43,15.45,12800.0,15.43,15.45,15.43,15.45,12800.0
2014-02-28 13:20:00,15.45,15.46,15.44,15.45,21200.0,15.45,15.46,15.44,15.45,21200.0
2014-02-28 13:30:00,15.45,15.46,15.44,15.44,30300.0,15.45,15.46,15.44,15.44,30300.0
2014-02-28 13:40:00,15.45,15.45,15.41,15.41,23700.0,15.45,15.45,15.41,15.41,23700.0
2014-02-28 13:50:00,15.42,15.42,15.4,15.42,11800.0,15.42,15.42,15.4,15.42,11800.0
2014-02-28 14:00:00,15.41,15.42,15.4,15.41,12800.0,15.41,15.42,15.4,15.41,12800.0
2014-02-28 14:10:00,15.41,15.42,15.38,15.41,91600.0,15.41,15.42,15.38,15.41,91600.0
2014-02-28 14:20:00,15.41,15.43,15.41,15.42,64500.0,15.41,15.43,15.41,15.42,64500.0
2014-02-28 14:30:00,15.43,15.46,15.42,15.43,63900.0,15.43,15.46,15.42,15.43,63900.0
2014-02-28 14:40:00,15.44,15.45,15.4,15.4,45900.0,15.44,15.45,15.4,15.4,45900.0
2014-02-28 14:50:00,15.39,15.39,15.31,15.31,65800.0,15.39,15.39,15.31,15.31,65800.0
2014-02-28 15:00:00,15.31,15.32,15.25,15.25,53200.0,15.31,15.32,15.25,15.25,53200.0
2014-02-28 15:10:00,15.25,15.33,15.24,15.33,35100.0,15.25,15.33,15.24,15.33,35100.0
2014-02-28 15:20:00,15.32,15.34,15.31,15.34,39700.0,15.32,15.34,15.31,15.34,39700.0
2014-02-28 15:30:00,15.34,15.36,15.32,15.32,135600.0,15.34,15.36,15.32,15.32,135600.0
2014-02-28 15:40:00,15.32,15.33,15.3,15.31,143100.0,15.32,15.33,15.3,15.31,143100.0
2014-02-28 15:50:00,15.3,15.36,15.28,15.33,389800.0,15.3,15.36,15.28,15.33,389800.0
2014-03-03 09:30:00,15.16,15.25,15.0,15.22,98000.0,15.16,15.25,15.0,15.22,98000.0
2014-03-03 09:40:00,15.23,15.26,15.21,15.23,28800.0,15.23,15.26,15.21,15.23,28800.0
2014-03-03 09:50:00,15.22,15.25,15.19,15.24,31900.0,15.22,15.25,15.19,15.24,31900.0
2014-03-03 10:00:00,15.24,15.26,15.19,15.19,40700.0,15.24,15.26,15.19,15.19,40700.0
2014-03-03 10:10:00,15.19,15.2,15.12,15.15,149000.0,15.19,15.2,15.12,15.15,149000.0
2014-03-03 10:20:00,15.15,15.21,15.15,15.2,60500.0,15.15,15.21,15.15,15.2,60500.0
2014-03-03 10:30:00,15.2,15.2,15.17,15.2,15200.0,15.2,15.2,15.17,15.2,15200.0
2014-03-03 10:40:00,15.19,15.21,15.19,15.2,18300.0,15.19,15.21,15.19,15.2,18300.0
2014-03-03 10:50:00,15.2,15.21,15.18,15.21,14700.0,15.2,15.21,15.18,15.21,14700.0
2014-03-03 11:00:00,15.21,15.21,15.15,15.17,40700.0,15.21,15.21,15.15,15.17,40700.0
2014-03-03 11:10:00,15.17,15.18,15.14,15.17,46800.0,15.17,15.18,15.14,15.17,46800.0
2014-03-03 11:20:00,15.17,15.21,15.16,15.19,40800.0,15.17,15.21,15.16,15.19,40800.0
2014-03-03 11:30:00,15.18,15.19,15.14,15.16,41200.0,15.18,15.19,15.14,15.16,41200.0
2014-03-03 11:40:00,15.15,15.25,15.11,15.25,277500.0,15.15,15.25,15.11,15.25,277500.0
2014-03-03 11:50:00,15.25,15.25,15.19,15.21,49400.0,15.25,15.25,15.19,15.21,49400.0
2014-03-03 12:00:00,15.2,15.22,15.2,15.21,39500.0,15.2,15.22,15.2,15.21,39500.0
2014-03-03 12:10:00,15.21,15.25,15.2,15.22,44100.0,15.21,15.25,15.2,15.22,44100.0
2014-03-03 12:20:00,15.21,15.23,15.21,15.23,15700.0,15.21,15.23,15.21,15.23,15700.0
2014-03-03 12:30:00,15.23,15.24,15.21,15.23,26700.0,15.23,15.24,15.21,15.23,26700.0
2014-03-03 12:40:00,15.23,15.25,15.23,15.25,22900.0,15.23,15.25,15.23,15.25,22900.0
2014-03-03 12:50:00,15.25,15.26,15.23,15.26,14500.0,15.25,15.26,15.23,15.26,14500.0
2014-03-03 13:00:00,15.26,15.28,15.25,15.28,13100.0,15.26,15.28,15.25,15.28,13100.0
2014-03-03 13:10:00,15.28,15.28,15.26,15.26,18800.0,15.28,15.28,15.26,15.26,18800.0
2014-03-03 13:20:00,15.26,15.29,15.25,15.26,24800.0,15.26,15.29,15.25,15.26,24800.0
2014-03-03 13:30:00,15.26,15.26,15.24,15.24,15400.0,15.26,15.26,15.24,15.24,15400.0
2014-03-03 13:40:00,15.25,15.26,15.25,15.26,25800.0,15.25,15.26,15.25,15.26,25800.0
2014-03-03 13:50:00,15.26,15.29,15.25,15.28,44500.0,15.26,15.29,15.25,15.28,44500.0
2014-03-03 14:00:00,15.28,15.32,15.28,15.31,50000.0,15.28,15.32,15.28,15.31,50000.0
2014-03-03 14:10:00,15.31,15.34,15.31,15.32,46400.0,15.31,15.34,15.31,15.32,46400.0
2014-03-03 14:20:00,15.33,15.39,15.32,15.37,87100.0,15.33,15.39,15.32,15.37,87100.0
2014-03-03 14:30:00,15.38,15.38,15.33,15.34,15000.0,15.38,15.38,15.33,15.34,15000.0
2014-03-03 14:40:00,15.33,15.36,15.33,15.36,23900.0,15.33,15.36,15.33,15.36,23900.0
2014-03-03 14:50:00,15.36,15.36,15.31,15.32,23600.0,15.36,15.36,15.31,15.32,23600.0
2014-03-03 15:00:00,15.32,15.33,15.29,15.29,22900.0,15.32,15.33,15.29,15.29,22900.0
2014-03-03 15:10:00,15.29,15.29,15.27,15.29,42300.0,15.29,15.29,15.27,15.29,42300.0
2014-03-03 15:20:00,15.28,15.3,15.27,15.3,126300.0,15.28,15.3,15.27,15.3,126300.0
2014-03-03 15:30:00,15.31,15.31,15.29,15.29,45700.0,15.31,15.31,15.29,15.29,45700.0
2014-03-03 15:40:00,15.3,15.32,15.28,15.28,44900.0,15.3,15.32,15.28,15.28,44900.0
2014-03-03 15:50:00,15.28,15.3,15.28,15.3,102600.0,15.28,15.3,15.28,15.3,102600.0
2014-03-04 09:30:00,15.4,15.5,15.24,15.45,91400.0,15.4,15.5,15.24,15.45,91400.0
2014-03-04 09:40:00,15.46,15.48,15.43,15.45,45100.0,15.46,15.48,15.43,15.45,45100.0
2014-03-04 09:50:00,15.45,15.49,15.44,15.49,75500.0,15.45,15.49,15.44,15.49,75500.0
2014-03-04 10:00:00,15.49,15.59,15.48,15.58,183300.0,15.49,15.59,15.48,15.58,183300.0
2014-03-04 10:10:00,15.57,15.57,15.52,15.53,33600.0,15.57,15.57,15.52,15.53,33600.0
2014-03-04 10:20:00,15.53,15.53,15.5,15.5,23800.0,15.53,15.53,15.5,15.5,23800.0
2014-03-04 10:30:00,15.51,15.52,15.47,15.48,107500.0,15.51,15.52,15.47,15.48,107500.0
2014-03-04 10:40:00,15.48,15.48,15.43,15.44,76200.0,15.48,15.48,15.43,15.44,76200.0
2014-03-04 10:50:00,15.44,15.44,15.41,15.42,38700.0,15.44,15.44,15.41,15.42,38700.0
2014-03-04 11:00:00,15.42,15.42,15.4,15.4,10400.0,15.42,15.42,15.4,15.4,10400.0
2014-03-04 11:10:00,15.4,15.42,15.39,15.4,26000.0,15.4,15.42,15.39,15.4,26000.0
2014-03-04 11:20:00,15.4,15.42,15.39,15.39,54000.0,15.4,15.42,15.39,15.39,54000.0
2014-03-04 11:30:00,15.39,15.41,15.38,15.39,22300.0,15.39,15.41,15.38,15.39,22300.0
2014-03-04 11:40:00,15.4,15.42,15.39,15.41,38400.0,15.4,15.42,15.39,15.41,38400.0
2014-03-04 11:50:00,15.42,15.43,15.41,15.42,19000.0,15.42,15.43,15.41,15.42,19000.0
2014-03-04 12:00:00,15.42,15.44,15.42,15.44,14700.0,15.42,15.44,15.42,15.44,14700.0
2014-03-04 12:10:00,15.44,15.47,15.43,15.47,22400.0,15.44,15.47,15.43,15.47,22400.0
2014-03-04 12:20:00,15.46,15.49,15.46,15.48,28900.0,15.46,15.49,15.46,15.48,28900.0
2014-03-04 12:30:00,15.48,15.48,15.45,15.46,17500.0,15.48,15.48,15.45,15.46,17500.0
2014-03-04 12:40:00,15.47,15.48,15.46,15.48,13000.0,15.47,15.48,15.46,15.48,13000.0
2014-03-04 12:50:00,15.48,15.49,15.45,15.49,35600.0,15.48,15.49,15.45,15.49,35600.0
2014-03-04 13:00:00,15.49,15.5,15.47,15.49,34900.0,15.49,15.5,15.47,15.49,34900.0
2014-03-04 13:10:00,15.48,15.49,15.48,15.49,12500.0,15.48,15.49,15.48,15.49,12500.0
2014-03-04 13:20:00,15.49,15.5,15.48,15.5,12700.0,15.49,15.5,15.48,15.5,12700.0
2014-03-04 13:30:00,15.5,15.5,15.48,15.5,35200.0,15.5,15.5,15.48,15.5,35200.0
2014-03-04 13:40:00,15.5,15.5,15.47,15.48,44000.0,15.5,15.5,15.47,15.48,44000.0
2014-03-04 13:50:00,15.48,15.5,15.48,15.49,36500.0,15.48,15.5,15.48,15.49,36500.0
2014-03-04 14:00:00,15.49,15.51,15.48,15.5,94900.0,15.49,15.51,15.48,15.5,94900.0
2014-03-04 14:10:00,15.5,15.51,15.49,15.51,37800.0,15.5,15.51,15.49,15.51,37800.0
2014-03-04 14:20:00,15.51,15.52,15.49,15.5,54500.0,15.51,15.52,15.49,15.5,54500.0
2014-03-04 14:30:00,15.5,15.51,15.48,15.49,49200.0,15.5,15.51,15.48,15.49,49200.0
2014-03-04 14:40:00,15.5,15.5,15.49,15.5,17100.0,15.5,15.5,15.49,15.5,17100.0
2014-03-04 14:50:00,15.5,15.52,15.49,15.52,27900.0,15.5,15.52,15.49,15.52,27900.0
2014-03-04 15:00:00,15.52,15.52,15.49,15.51,66700.0,15.52,15.52,15.49,15.51,66700.0
2014-03-04 15:10:00,15.51,15.53,15.5,15.5,68300.0,15.51,15.53,15.5,15.5,68300.0
2014-03-04 15:20:00,15.5,15.52,15.49,15.51,60400.0,15.5,15.52,15.49,15.51,60400.0
2014-03-04 15:30:00,15.5,15.51,15.5,15.5,32700.0,15.5,15.51,15.5,15.5,32700.0
2014-03-04 15:40:00,15.5,15.51,15.5,15.5,53500.0,15.5,15.51,15.5,15.5,53500.0
2014-03-04 15:50:00,15.51,15.52,15.5,15.52,236000.0,15.51,15.52,15.5,15.52,236000.0
2014-03-05 09:30:00,15.5,15.5,15.42,15.47,26700.0,15.5,15.5,15.42,15.47,26700.0
2014-03-05 09:40:00,15.47,15.49,15.44,15.48,30200.0,15.47,15.49,15.44,15.48,30200.0
2014-03-05 09:50:00,15.48,15.49,15.39,15.39,33300.0,15.48,15.49,15.39,15.39,33300.0
2014-03-05 10:00:00,15.4,15.45,15.36,15.45,112700.0,15.4,15.45,15.36,15.45,112700.0
2014-03-05 10:10:00,15.46,15.49,15.44,15.47,90400.0,15.46,15.49,15.44,15.47,90400.0
2014-03-05 10:20:00,15.47,15.5,15.47,15.49,16800.0,15.47,15.5,15.47,15.49,16800.0
2014-03-05 10:30:00,15.49,15.49,15.47,15.47,19500.0,15.49,15.49,15.47,15.47,19500.0
2014-03-05 10:40:00,15.47,15.48,15.44,15.44,33800.0,15.47,15.48,15.44,15.44,33800.0
2014-03-05 10:50:00,15.44,15.45,15.42,15.43,40100.0,15.44,15.45,15.42,15.43,40100.0
2014-03-05 11:00:00,15.43,15.44,15.4,15.42,30400.0,15.43,15.44,15.4,15.42,30400.0
2014-03-05 11:10:00,15.41,15.42,15.39,15.39,11300.0,15.41,15.42,15.39,15.39,11300.0
2014-03-05 11:20:00,15.39,15.41,15.37,15.38,24100.0,15.39,15.41,15.37,15.38,24100.0
2014-03-05 11:30:00,15.38,15.41,15.36,15.41,30100.0,15.38,15.41,15.36,15.41,30100.0
2014-03-05 11:40:00,15.41,15.42,15.39,15.4,15600.0,15.41,15.42,15.39,15.4,15600.0
2014-03-05 11:50:00,15.4,15.4,15.36,15.39,29300.0,15.4,15.4,15.36,15.39,29300.0
2014-03-05 12:00:00,15.39,15.39,15.38,15.38,14600.0,15.39,15.39,15.38,15.38,14600.0
2014-03-05 12:10:00,15.38,15.39,15.37,15.38,19600.0,15.38,15.39,15.37,15.38,19600.0
2014-03-05 12:20:00,15.38,15.39,15.38,15.38,9200.0,15.38,15.39,15.38,15.38,9200.0
2014-03-05 12:30:00,15.38,15.39,15.36,15.36,41300.0,15.38,15.39,15.36,15.36,41300.0
2014-03-05 12:40:00,15.36,15.39,15.36,15.39,19800.0,15.36,15.39,15.36,15.39,19800.0
2014-03-05 12:50:00,15.4,15.4,15.39,15.4,6600.0,15.4,15.4,15.39,15.4,6600.0
2014-03-05 13:00:00,15.4,15.4,15.38,15.38,12100.0,15.4,15.4,15.38,15.38,12100.0
2014-03-05 13:10:00,15.38,15.39,15.38,15.39,8800.0,15.38,15.39,15.38,15.39,8800.0
2014-03-05 13:20:00,15.38,15.4,15.37,15.38,23700.0,15.38,15.4,15.37,15.38,23700.0
2014-03-05 13:30:00,15.38,15.4,15.38,15.4,10200.0,15.38,15.4,15.38,15.4,10200.0
2014-03-05 13:40:00,15.4,15.4,15.35,15.35,23600.0,15.4,15.4,15.35,15.35,23600.0
2014-03-05 13:50:00,15.35,15.38,15.35,15.38,27200.0,15.35,15.38,15.35,15.38,27200.0
2014-03-05 14:00:00,15.37,15.42,15.37,15.42,14100.0,15.37,15.42,15.37,15.42,14100.0
2014-03-05 14:10:00,15.42,15.44,15.39,15.39,32500.0,15.42,15.44,15.39,15.39,32500.0
2014-03-05 14:20:00,15.39,15.41,15.38,15.39,33300.0,15.39,15.41,15.38,15.39,33300.0
2014-03-05 14:30:00,15.39,15.4,15.39,15.39,6500.0,15.39,15.4,15.39,15.39,6500.0
2014-03-05 14:40:00,15.39,15.4,15.38,15.39,21600.0,15.39,15.4,15.38,15.39,21600.0
2014-03-05 14:50:00,15.39,15.45,15.39,15.45,41500.0,15.39,15.45,15.39,15.45,41500.0
2014-03-05 15:00:00,15.45,15.46,15.44,15.44,48100.0,15.45,15.46,15.44,15.44,48100.0
2014-03-05 15:10:00,15.45,15.48,15.43,15.47,84200.0,15.45,15.48,15.43,15.47,84200.0
2014-03-05 15:20:00,15.46,15.47,15.46,15.46,16200.0,15.46,15.47,15.46,15.46,16200.0
2014-03-05 15:30:00,15.46,15.47,15.44,15.44,44900.0,15.46,15.47,15.44,15.44,44900.0
2014-03-05 15:40:00,15.44,15.47,15.44,15.47,24200.0,15.44,15.47,15.44,15.47,24200.0
2014-03-05 15:50:00,15.47,15.47,15.44,15.45,134700.0,15.47,15.47,15.44,15.45,134700.0
2014-03-06 09:30:00,15.51,15.93,15.44,15.5,84200.0,15.51,15.93,15.44,15.5,84200.0
2014-03-06 09:40:00,15.51,15.62,15.51,15.61,188600.0,15.51,15.62,15.51,15.61,188600.0
2014-03-06 09:50:00,15.61,15.7,15.6,15.63,144600.0,15.61,15.7,15.6,15.63,144600.0
2014-03-06 10:00:00,15.63,15.72,15.63,15.72,68900.0,15.63,15.72,15.63,15.72,68900.0
2014-03-06 10:10:00,15.71,15.73,15.62,15.67,80800.0,15.71,15.73,15.62,15.67,80800.0
2014-03-06 10:20:00,15.67,15.67,15.64,15.66,48300.0,15.67,15.67,15.64,15.66,48300.0
2014-03-06 10:30:00,15.65,15.66,15.62,15.65,36600.0,15.65,15.66,15.62,15.65,36600.0
2014-03-06 10:40:00,15.66,15.71,15.66,15.7,80700.0,15.66,15.71,15.66,15.7,80700.0
2014-03-06 10:50:00,15.7,15.75,15.7,15.74,117900.0,15.7,15.75,15.7,15.74,117900.0
2014-03-06 11:00:00,15.74,15.79,15.74,15.78,274600.0,15.74,15.79,15.74,15.78,274600.0
2014-03-06 11:10:00,15.79,15.89,15.79,15.86,922100.0,15.79,15.89,15.79,15.86,922100.0
2014-03-06 11:20:00,15.85,15.92,15.83,15.86,132300.0,15.85,15.92,15.83,15.86,132300.0
2014-03-06 11:30:00,15.86,15.92,15.85,15.87,76100.0,15.86,15.92,15.85,15.87,76100.0
2014-03-06 11:40:00,15.87,15.91,15.86,15.87,76700.0,15.87,15.91,15.86,15.87,76700.0
2014-03-06 11:50:00,15.88,15.88,15.83,15.84,62500.0,15.88,15.88,15.83,15.84,62500.0
2014-03-06 12:00:00,15.84,15.85,15.8,15.8,33900.0,15.84,15.85,15.8,15.8,33900.0
2014-03-06 12:10:00,15.81,15.82,15.79,15.8,64800.0,15.81,15.82,15.79,15.8,64800.0
2014-03-06 12:20:00,15.8,15.81,15.8,15.8,16100.0,15.8,15.81,15.8,15.8,16100.0
2014-03-06 12:30:00,15.8,15.85,15.79,15.85,86000.0,15.8,15.85,15.79,15.85,86000.0
2014-03-06 12:40:00,15.85,15.85,15.81,15.81,17600.0,15.85,15.85,15.81,15.81,17600.0
2014-03-06 12:50:00,15.82,15.83,15.8,15.81,29400.0,15.82,15.83,15.8,15.81,29400.0
2014-03-06 13:00:00,15.82,15.82,15.8,15.8,31300.0,15.82,15.82,15.8,15.8,31300.0
2014-03-06 13:10:00,15.8,15.82,15.8,15.81,35400.0,15.8,15.82,15.8,15.81,35400.0
2014-03-06 13:20:00,15.82,15.82,15.79,15.79,26300.0,15.82,15.82,15.79,15.79,26300.0
2014-03-06 13:30:00,15.79,15.81,15.78,15.79,23400.0,15.79,15.81,15.78,15.79,23400.0
2014-03-06 13:40:00,15.78,15.81,15.77,15.8,55900.0,15.78,15.81,15.77,15.8,55900.0
2014-03-06 13:50:00,15.81,15.84,15.79,15.84,315900.0,15.81,15.84,15.79,15.84,315900.0
2014-03-06 14:00:00,15.83,15.85,15.81,15.83,70700.0,15.83,15.85,15.81,15.83,70700.0
2014-03-06 14:10:00,15.84,15.87,15.84,15.84,41700.0,15.84,15.87,15.84,15.84,41700.0
2014-03-06 14:20:00,15.85,15.85,15.79,15.8,136200.0,15.85,15.85,15.79,15.8,136200.0
2014-03-06 14:30:00,15.8,15.89,15.8,15.89,244300.0,15.8,15.89,15.8,15.89,244300.0
2014-03-06 14:40:00,15.89,15.89,15.85,15.85,75400.0,15.89,15.89,15.85,15.85,75400.0
2014-03-06 14:50:00,15.85,15.88,15.82,15.82,125300.0,15.85,15.88,15.82,15.82,125300.0
2014-03-06 15:00:00,15.83,15.87,15.83,15.87,255200.0,15.83,15.87,15.83,15.87,255200.0
2014-03-06 15:10:00,15.87,15.9,15.85,15.88,267300.0,15.87,15.9,15.85,15.88,267300.0
2014-03-06 15:20:00,15.89,15.93,15.87,15.93,357200.0,15.89,15.93,15.87,15.93,357200.0
2014-03-06 15:30:00,15.93,16.01,15.91,15.97,529100.0,15.93,16.01,15.91,15.97,529100.0
2014-03-06 15:40:00,15.98,16.02,15.97,16.0,275900.0,15.98,16.02,15.97,16.0,275900.0
2014-03-06 15:50:00,16.0,16.01,15.93,15.97,665700.0,16.0,16.01,15.93,15.97,665700.0
2014-03-07 09:30:00,15.97,16.06,15.95,16.01,178000.0,15.97,16.06,15.95,16.01,178000.0
2014-03-07 09:40:00,16.02,16.05,15.88,15.89,122800.0,16.02,16.05,15.88,15.89,122800.0
2014-03-07 09:50:00,15.89,15.94,15.85,15.94,75800.0,15.89,15.94,15.85,15.94,75800.0
2014-03-07 10:00:00,15.93,15.95,15.88,15.95,101800.0,15.93,15.95,15.88,15.95,101800.0
2014-03-07 10:10:00,15.95,15.98,15.94,15.95,105600.0,15.95,15.98,15.94,15.95,105600.0
2014-03-07 10:20:00,15.96,15.97,15.95,15.96,54700.0,15.96,15.97,15.95,15.96,54700.0
2014-03-07 10:30:00,15.96,16.02,15.95,15.95,113500.0,15.96,16.02,15.95,15.95,113500.0
2014-03-07 10:40:00,15.95,15.97,15.93,15.96,118400.0,15.95,15.97,15.93,15.96,118400.0
2014-03-07 10:50:00,15.96,15.98,15.94,15.94,44100.0,15.96,15.98,15.94,15.94,44100.0
2014-03-07 11:00:00,15.94,15.95,15.9,15.92,98700.0,15.94,15.95,15.9,15.92,98700.0
2014-03-07 11:10:00,15.93,15.94,15.89,15.9,57900.0,15.93,15.94,15.89,15.9,57900.0
2014-03-07 11:20:00,15.9,15.92,15.9,15.91,10400.0,15.9,15.92,15.9,15.91,10400.0
2014-03-07 11:30:00,15.91,15.93,15.91,15.92,99900.0,15.91,15.93,15.91,15.92,99900.0
2014-03-07 11:40:00,15.92,15.95,15.91,15.95,248700.0,15.92,15.95,15.91,15.95,248700.0
2014-03-07 11:50:00,15.95,15.96,15.93,15.94,112900.0,15.95,15.96,15.93,15.94,112900.0
2014-03-07 12:00:00,15.94,15.94,15.92,15.94,20300.0,15.94,15.94,15.92,15.94,20300.0
2014-03-07 12:10:00,15.94,15.96,15.93,15.96,17400.0,15.94,15.96,15.93,15.96,17400.0
2014-03-07 12:20:00,15.96,15.96,15.93,15.95,34800.0,15.96,15.96,15.93,15.95,34800.0
2014-03-07 12:30:00,15.94,15.96,15.92,15.94,31200.0,15.94,15.96,15.92,15.94,31200.0
2014-03-07 12:40:00,15.94,15.96,15.93,15.95,17200.0,15.94,15.96,15.93,15.95,17200.0
2014-03-07 12:50:00,15.95,15.96,15.93,15.93,74600.0,15.95,15.96,15.93,15.93,74600.0
2014-03-07 13:00:00,15.94,15.97,15.93,15.96,51800.0,15.94,15.97,15.93,15.96,51800.0
2014-03-07 13:10:00,15.96,15.96,15.94,15.95,46700.0,15.96,15.96,15.94,15.95,46700.0
2014-03-07 13:20:00,15.94,15.95,15.94,15.95,23600.0,15.94,15.95,15.94,15.95,23600.0
2014-03-07 13:30:00,15.94,15.96,15.92,15.92,159900.0,15.94,15.96,15.92,15.92,159900.0
2014-03-07 13:40:00,15.93,15.94,15.91,15.91,23500.0,15.93,15.94,15.91,15.91,23500.0
2014-03-07 13:50:00,15.91,15.96,15.9,15.95,50300.0,15.91,15.96,15.9,15.95,50300.0
2014-03-07 14:00:00,15.94,16.01,15.94,16.0,362700.0,15.94,16.01,15.94,16.0,362700.0
2014-03-07 14:10:00,16.0,16.03,15.99,16.02,116500.0,16.0,16.03,15.99,16.02,116500.0
2014-03-07 14:20:00,16.01,16.04,16.0,16.0,243400.0,16.01,16.04,16.0,16.0,243400.0
2014-03-07 14:30:00,16.01,16.03,15.99,16.0,159500.0,16.01,16.03,15.99,16.0,159500.0
2014-03-07 14:40:00,16.0,16.07,15.99,16.05,195400.0,16.0,16.07,15.99,16.05,195400.0
2014-03-07 14:50:00,16.05,16.06,16.04,16.04,260500.0,16.05,16.06,16.04,16.04,260500.0
2014-03-07 15:00:00,16.04,16.06,16.01,16.01,331300.0,16.04,16.06,16.01,16.01,331300.0
2014-03-07 15:10:00,16.01,16.01,15.91,15.92,460900.0,16.01,16.01,15.91,15.92,460900.0
2014-03-07 15:20:00,15.93,15.95,15.87,15.87,88800.0,15.93,15.95,15.87,15.87,88800.0
2014-03-07 15:30:00,15.88,15.91,15.87,15.9,169100.0,15.88,15.91,15.87,15.9,169100.0
2014-03-07 15:40:00,15.89,15.91,15.87,15.87,247500.0,15.89,15.91,15.87,15.87,247500.0
2014-03-07 15:50:00,15.87,15.92,15.86,15.91,205500.0,15.87,15.92,15.86,15.91,205500.0
2014-03-10 09:30:00,15.84,15.97,15.82,15.96,113300.0,15.84,15.97,15.82,15.96,113300.0
2014-03-10 09:40:00,15.96,15.97,15.92,15.94,53300.0,15.96,15.97,15.92,15.94,53300.0
2014-03-10 09:50:00,15.95,15.96,15.87,15.93,118800.0,15.95,15.96,15.87,15.93,118800.0
2014-03-10 10:00:00,15.93,15.93,15.9,15.93,95900.0,15.93,15.93,15.9,15.93,95900.0
2014-03-10 10:10:00,15.93,15.94,15.9,15.9,94500.0,15.93,15.94,15.9,15.9,94500.0
2014-03-10 10:20:00,15.91,15.94,15.88,15.88,122500.0,15.91,15.94,15.88,15.88,122500.0
2014-03-10 10:30:00,15.88,15.92,15.86,15.89,270000.0,15.88,15.92,15.86,15.89,270000.0
2014-03-10 10:40:00,15.89,15.9,15.84,15.87,67600.0,15.89,15.9,15.84,15.87,67600.0
2014-03-10 10:50:00,15.88,15.89,15.85,15.88,236100.0,15.88,15.89,15.85,15.88,236100.0
2014-03-10 11:00:00,15.88,15.9,15.85,15.86,157200.0,15.88,15.9,15.85,15.86,157200.0
2014-03-10 11:10:00,15.85,15.88,15.82,15.85,167400.0,15.85,15.88,15.82,15.85,167400.0
2014-03-10 11:20:00,15.86,15.87,15.82,15.84,99100.0,15.86,15.87,15.82,15.84,99100.0
2014-03-10 11:30:00,15.84,15.85,15.8,15.81,44700.0,15.84,15.85,15.8,15.81,44700.0
2014-03-10 11:40:00,15.82,15.86,15.79,15.79,103600.0,15.82,15.86,15.79,15.79,103600.0
2014-03-10 11:50:00,15.78,15.81,15.76,15.79,216500.0,15.78,15.81,15.76,15.79,216500.0
2014-03-10 12:00:00,15.79,15.8,15.76,15.79,66800.0,15.79,15.8,15.76,15.79,66800.0
2014-03-10 12:10:00,15.79,15.82,15.77,15.8,80200.0,15.79,15.82,15.77,15.8,80200.0
2014-03-10 12:20:00,15.8,15.81,15.76,15.76,79100.0,15.8,15.81,15.76,15.76,79100.0
2014-03-10 12:30:00,15.76,15.79,15.75,15.79,58300.0,15.76,15.79,15.75,15.79,58300.0
2014-03-10 12:40:00,15.79,15.81,15.77,15.77,30800.0,15.79,15.81,15.77,15.77,30800.0
2014-03-10 12:50:00,15.77,15.79,15.75,15.79,24200.0,15.77,15.79,15.75,15.79,24200.0
2014-03-10 13:00:00,15.78,15.79,15.77,15.78,21300.0,15.78,15.79,15.77,15.78,21300.0
2014-03-10 13:10:00,15.78,15.79,15.75,15.76,31400.0,15.78,15.79,15.75,15.76,31400.0
2014-03-10 13:20:00,15.75,15.77,15.73,15.75,154200.0,15.75,15.77,15.73,15.75,154200.0
2014-03-10 13:30:00,15.75,15.76,15.7,15.72,38400.0,15.75,15.76,15.7,15.72,38400.0
2014-03-10 13:40:00,15.71,15.72,15.71,15.72,16900.0,15.71,15.72,15.71,15.72,16900.0
2014-03-10 13:50:00,15.71,15.77,15.71,15.75,41700.0,15.71,15.77,15.71,15.75,41700.0
2014-03-10 14:00:00,15.75,15.78,15.72,15.77,160500.0,15.75,15.78,15.72,15.77,160500.0
2014-03-10 14:10:00,15.77,15.78,15.77,15.78,5100.0,15.77,15.78,15.77,15.78,5100.0
2014-03-10 14:20:00,15.78,15.83,15.77,15.83,74200.0,15.78,15.83,15.77,15.83,74200.0
2014-03-10 14:30:00,15.83,15.85,15.81,15.81,44200.0,15.83,15.85,15.81,15.81,44200.0
2014-03-10 14:40:00,15.82,15.84,15.81,15.84,22900.0,15.82,15.84,15.81,15.84,22900.0
2014-03-10 14:50:00,15.84,15.84,15.79,15.79,28800.0,15.84,15.84,15.79,15.79,28800.0
2014-03-10 15:00:00,15.79,15.81,15.77,15.79,183100.0,15.79,15.81,15.77,15.79,183100.0
2014-03-10 15:10:00,15.79,15.8,15.75,15.79,79500.0,15.79,15.8,15.75,15.79,79500.0
2014-03-10 15:20:00,15.79,15.79,15.74,15.77,68600.0,15.79,15.79,15.74,15.77,68600.0
2014-03-10 15:30:00,15.78,15.81,15.76,15.79,59700.0,15.78,15.81,15.76,15.79,59700.0
2014-03-10 15:40:00,15.8,15.82,15.79,15.82,63100.0,15.8,15.82,15.79,15.82,63100.0
2014-03-10 15:50:00,15.82,15.85,15.8,15.81,227900.0,15.82,15.85,15.8,15.81,227900.0
2014-03-11 09:30:00,15.83,15.83,15.76,15.77,30700.0,15.83,15.83,15.76,15.77,30700.0
2014-03-11 09:40:00,15.75,15.79,15.71,15.74,80100.0,15.75,15.79,15.71,15.74,80100.0
2014-03-11 09:50:00,15.74,15.76,15.73,15.74,81400.0,15.74,15.76,15.73,15.74,81400.0
2014-03-11 10:00:00,15.74,15.75,15.69,15.72,42900.0,15.74,15.75,15.69,15.72,42900.0
2014-03-11 10:10:00,15.72,15.76,15.72,15.74,85200.0,15.72,15.76,15.72,15.74,85200.0
2014-03-11 10:20:00,15.74,15.86,15.74,15.85,134000.0,15.74,15.86,15.74,15.85,134000.0
2014-03-11 10:30:00,15.86,15.9,15.85,15.89,108500.0,15.86,15.9,15.85,15.89,108500.0
2014-03-11 10:40:00,15.9,15.91,15.88,15.88,27300.0,15.9,15.91,15.88,15.88,27300.0
2014-03-11 10:50:00,15.89,15.92,15.85,15.85,69600.0,15.89,15.92,15.85,15.85,69600.0
2014-03-11 11:00:00,15.85,15.86,15.82,15.83,63500.0,15.85,15.86,15.82,15.83,63500.0
2014-03-11 11:10:00,15.83,15.86,15.83,15.83,55900.0,15.83,15.86,15.83,15.83,55900.0
2014-03-11 11:20:00,15.83,15.83,15.82,15.82,17100.0,15.83,15.83,15.82,15.82,17100.0
2014-03-11 11:30:00,15.81,15.82,15.78,15.78,27300.0,15.81,15.82,15.78,15.78,27300.0
2014-03-11 11:40:00,15.78,15.79,15.74,15.74,22900.0,15.78,15.79,15.74,15.74,22900.0
2014-03-11 11:50:00,15.74,15.75,15.74,15.75,13700.0,15.74,15.75,15.74,15.75,13700.0
2014-03-11 12:00:00,15.74,15.75,15.7,15.7,22000.0,15.74,15.75,15.7,15.7,22000.0
2014-03-11 12:10:00,15.69,15.69,15.63,15.63,27000.0,15.69,15.69,15.63,15.63,27000.0
2014-03-11 12:20:00,15.63,15.69,15.62,15.68,37700.0,15.63,15.69,15.62,15.68,37700.0
2014-03-11 12:30:00,15.68,15.69,15.65,15.65,18900.0,15.68,15.69,15.65,15.65,18900.0
2014-03-11 12:40:00,15.65,15.66,15.62,15.64,42600.0,15.65,15.66,15.62,15.64,42600.0
2014-03-11 12:50:00,15.65,15.66,15.63,15.64,28700.0,15.65,15.66,15.63,15.64,28700.0
2014-03-11 13:00:00,15.64,15.65,15.63,15.65,17700.0,15.64,15.65,15.63,15.65,17700.0
2014-03-11 13:10:00,15.65,15.68,15.64,15.66,30700.0,15.65,15.68,15.64,15.66,30700.0
2014-03-11 13:20:00,15.65,15.65,15.61,15.61,17600.0,15.65,15.65,15.61,15.61,17600.0
2014-03-11 13:30:00,15.61,15.65,15.6,15.64,16200.0,15.61,15.65,15.6,15.64,16200.0
2014-03-11 13:40:00,15.64,15.66,15.63,15.65,46600.0,15.64,15.66,15.63,15.65,46600.0
2014-03-11 13:50:00,15.65,15.65,15.62,15.62,8500.0,15.65,15.65,15.62,15.62,8500.0
2014-03-11 14:00:00,15.62,15.66,15.62,15.66,43900.0,15.62,15.66,15.62,15.66,43900.0
2014-03-11 14:10:00,15.65,15.65,15.58,15.61,64100.0,15.65,15.65,15.58,15.61,64100.0
2014-03-11 14:20:00,15.6,15.61,15.58,15.61,23200.0,15.6,15.61,15.58,15.61,23200.0
2014-03-11 14:30:00,15.6,15.61,15.57,15.59,26800.0,15.6,15.61,15.57,15.59,26800.0
2014-03-11 14:40:00,15.59,15.61,15.57,15.61,31900.0,15.59,15.61,15.57,15.61,31900.0
2014-03-11 14:50:00,15.6,15.61,15.57,15.6,83200.0,15.6,15.61,15.57,15.6,83200.0
2014-03-11 15:00:00,15.59,15.59,15.54,15.54,38900.0,15.59,15.59,15.54,15.54,38900.0
2014-03-11 15:10:00,15.54,15.58,15.54,15.58,23600.0,15.54,15.58,15.54,15.58,23600.0
2014-03-11 15:20:00,15.57,15.6,15.57,15.58,36500.0,15.57,15.6,15.57,15.58,36500.0
2014-03-11 15:30:00,15.58,15.59,15.57,15.59,55200.0,15.58,15.59,15.57,15.59,55200.0
2014-03-11 15:40:00,15.58,15.59,15.53,15.55,206800.0,15.58,15.59,15.53,15.55,206800.0
2014-03-11 15:50:00,15.56,15.63,15.55,15.61,228700.0,15.56,15.63,15.55,15.61,228700.0
2014-03-12 09:30:00,15.53,15.6,15.43,15.49,43700.0,15.53,15.6,15.43,15.49,43700.0
2014-03-12 09:40:00,15.49,15.51,15.37,15.4,187100.0,15.49,15.51,15.37,15.4,187100.0
2014-03-12 09:50:00,15.4,15.41,15.36,15.37,85700.0,15.4,15.41,15.36,15.37,85700.0
2014-03-12 10:00:00,15.37,15.45,15.36,15.45,47500.0,15.37,15.45,15.36,15.45,47500.0
2014-03-12 10:10:00,15.45,15.48,15.41,15.45,71900.0,15.45,15.48,15.41,15.45,71900.0
2014-03-12 10:20:00,15.45,15.48,15.45,15.45,33500.0,15.45,15.48,15.45,15.45,33500.0
2014-03-12 10:30:00,15.45,15.51,15.43,15.43,32600.0,15.45,15.51,15.43,15.43,32600.0
2014-03-12 10:40:00,15.43,15.47,15.42,15.43,34200.0,15.43,15.47,15.42,15.43,34200.0
2014-03-12 10:50:00,15.42,15.48,15.41,15.48,53600.0,15.42,15.48,15.41,15.48,53600.0
2014-03-12 11:00:00,15.47,15.47,15.42,15.42,235700.0,15.47,15.47,15.42,15.42,235700.0
2014-03-12 11:10:00,15.41,15.43,15.39,15.39,63200.0,15.41,15.43,15.39,15.39,63200.0
2014-03-12 11:20:00,15.38,15.43,15.37,15.43,63900.0,15.38,15.43,15.37,15.43,63900.0
2014-03-12 11:30:00,15.42,15.43,15.38,15.38,57800.0,15.42,15.43,15.38,15.38,57800.0
2014-03-12 11:40:00,15.38,15.45,15.38,15.45,30200.0,15.38,15.45,15.38,15.45,30200.0
2014-03-12 11:50:00,15.44,15.48,15.36,15.36,68100.0,15.44,15.48,15.36,15.36,68100.0
2014-03-12 12:00:00,15.37,15.45,15.36,15.41,43000.0,15.37,15.45,15.36,15.41,43000.0
2014-03-12 12:10:00,15.41,15.41,15.39,15.4,21900.0,15.41,15.41,15.39,15.4,21900.0
2014-03-12 12:20:00,15.4,15.42,15.37,15.37,33700.0,15.4,15.42,15.37,15.37,33700.0
2014-03-12 12:30:00,15.37,15.4,15.36,15.4,47100.0,15.37,15.4,15.36,15.4,47100.0
2014-03-12 12:40:00,15.4,15.42,15.36,15.36,41900.0,15.4,15.42,15.36,15.36,41900.0
2014-03-12 12:50:00,15.37,15.38,15.36,15.38,25600.0,15.37,15.38,15.36,15.38,25600.0
2014-03-12 13:00:00,15.38,15.4,15.38,15.4,13000.0,15.38,15.4,15.38,15.4,13000.0
2014-03-12 13:10:00,15.39,15.39,15.37,15.38,39400.0,15.39,15.39,15.37,15.38,39400.0
2014-03-12 13:20:00,15.38,15.38,15.37,15.38,9600.0,15.38,15.38,15.37,15.38,9600.0
2014-03-12 13:30:00,15.38,15.43,15.37,15.43,41900.0,15.38,15.43,15.37,15.43,41900.0
2014-03-12 13:40:00,15.43,15.43,15.38,15.4,49300.0,15.43,15.43,15.38,15.4,49300.0
2014-03-12 13:50:00,15.4,15.42,15.4,15.42,23000.0,15.4,15.42,15.4,15.42,23000.0
2014-03-12 14:00:00,15.42,15.46,15.41,15.43,46000.0,15.42,15.46,15.41,15.43,46000.0
2014-03-12 14:10:00,15.44,15.48,15.42,15.48,31300.0,15.44,15.48,15.42,15.48,31300.0
2014-03-12 14:20:00,15.48,15.49,15.45,15.46,36300.0,15.48,15.49,15.45,15.46,36300.0
2014-03-12 14:30:00,15.46,15.48,15.45,15.48,28400.0,15.46,15.48,15.45,15.48,28400.0
2014-03-12 14:40:00,15.48,15.48,15.45,15.45,21200.0,15.48,15.48,15.45,15.45,21200.0
2014-03-12 14:50:00,15.45,15.48,15.45,15.48,60400.0,15.45,15.48,15.45,15.48,60400.0
2014-03-12 15:00:00,15.47,15.48,15.47,15.48,8200.0,15.47,15.48,15.47,15.48,8200.0
2014-03-12 15:10:00,15.48,15.48,15.45,15.45,37400.0,15.48,15.48,15.45,15.45,37400.0
2014-03-12 15:20:00,15.45,15.48,15.44,15.47,55700.0,15.45,15.48,15.44,15.47,55700.0
2014-03-12 15:30:00,15.46,15.48,15.46,15.48,41700.0,15.46,15.48,15.46,15.48,41700.0
2014-03-12 15:40:00,15.49,15.5,15.48,15.5,49400.0,15.49,15.5,15.48,15.5,49400.0
2014-03-12 15:50:00,15.5,15.53,15.5,15.52,212400.0,15.5,15.53,15.5,15.52,212400.0
2014-03-13 09:30:00,15.52,15.58,15.36,15.5,42200.0,15.52,15.58,15.36,15.5,42200.0
2014-03-13 09:40:00,15.51,15.52,15.44,15.44,37100.0,15.51,15.52,15.44,15.44,37100.0
2014-03-13 09:50:00,15.44,15.45,15.36,15.37,65100.0,15.44,15.45,15.36,15.37,65100.0
2014-03-13 10:00:00,15.37,15.42,15.37,15.41,104200.0,15.37,15.42,15.37,15.41,104200.0
2014-03-13 10:10:00,15.41,15.42,15.38,15.42,49500.0,15.41,15.42,15.38,15.42,49500.0
2014-03-13 10:20:00,15.42,15.43,15.4,15.41,28800.0,15.42,15.43,15.4,15.41,28800.0
2014-03-13 10:30:00,15.42,15.43,15.36,15.36,36000.0,15.42,15.43,15.36,15.36,36000.0
2014-03-13 10:40:00,15.36,15.36,15.3,15.3,28900.0,15.36,15.36,15.3,15.3,28900.0
2014-03-13 10:50:00,15.29,15.37,15.29,15.36,44500.0,15.29,15.37,15.29,15.36,44500.0
2014-03-13 11:00:00,15.36,15.39,15.36,15.37,19600.0,15.36,15.39,15.36,15.37,19600.0
2014-03-13 11:10:00,15.38,15.38,15.36,15.37,26800.0,15.38,15.38,15.36,15.37,26800.0
2014-03-13 11:20:00,15.37,15.37,15.3,15.3,76000.0,15.37,15.37,15.3,15.3,76000.0
2014-03-13 11:30:00,15.31,15.36,15.3,15.34,30300.0,15.31,15.36,15.3,15.34,30300.0
2014-03-13 11:40:00,15.35,15.39,15.33,15.33,24000.0,15.35,15.39,15.33,15.33,24000.0
2014-03-13 11:50:00,15.33,15.36,15.31,15.36,39600.0,15.33,15.36,15.31,15.36,39600.0
2014-03-13 12:00:00,15.35,15.36,15.35,15.35,43400.0,15.35,15.36,15.35,15.35,43400.0
2014-03-13 12:10:00,15.35,15.36,15.35,15.35,65800.0,15.35,15.36,15.35,15.35,65800.0
2014-03-13 12:20:00,15.36,15.37,15.33,15.34,83400.0,15.36,15.37,15.33,15.34,83400.0
2014-03-13 12:30:00,15.34,15.35,15.3,15.3,92500.0,15.34,15.35,15.3,15.3,92500.0
2014-03-13 12:40:00,15.3,15.34,15.29,15.32,23500.0,15.3,15.34,15.29,15.32,23500.0
2014-03-13 12:50:00,15.32,15.32,15.28,15.3,34500.0,15.32,15.32,15.28,15.3,34500.0
2014-03-13 13:00:00,15.3,15.3,15.24,15.27,59700.0,15.3,15.3,15.24,15.27,59700.0
2014-03-13 13:10:00,15.27,15.31,15.27,15.3,23000.0,15.27,15.31,15.27,15.3,23000.0
2014-03-13 13:20:00,15.3,15.3,15.28,15.3,21300.0,15.3,15.3,15.28,15.3,21300.0
2014-03-13 13:30:00,15.31,15.31,15.27,15.29,65500.0,15.31,15.31,15.27,15.29,65500.0
2014-03-13 13:40:00,15.29,15.34,15.28,15.34,26800.0,15.29,15.34,15.28,15.34,26800.0
2014-03-13 13:50:00,15.34,15.34,15.3,15.32,24200.0,15.34,15.34,15.3,15.32,24200.0
2014-03-13 14:00:00,15.32,15.33,15.25,15.25,16500.0,15.32,15.33,15.25,15.25,16500.0
2014-03-13 14:10:00,15.25,15.31,15.25,15.31,81800.0,15.25,15.31,15.25,15.31,81800.0
2014-03-13 14:20:00,15.31,15.32,15.29,15.31,45700.0,15.31,15.32,15.29,15.31,45700.0
2014-03-13 14:30:00,15.31,15.34,15.31,15.33,31500.0,15.31,15.34,15.31,15.33,31500.0
2014-03-13 14:40:00,15.33,15.35,15.31,15.31,44500.0,15.33,15.35,15.31,15.31,44500.0
2014-03-13 14:50:00,15.32,15.34,15.31,15.33,49000.0,15.32,15.34,15.31,15.33,49000.0
2014-03-13 15:00:00,15.32,15.35,15.31,15.32,70300.0,15.32,15.35,15.31,15.32,70300.0
2014-03-13 15:10:00,15.33,15.35,15.32,15.32,89200.0,15.33,15.35,15.32,15.32,89200.0
2014-03-13 15:20:00,15.32,15.36,15.32,15.33,79200.0,15.32,15.36,15.32,15.33,79200.0
2014-03-13 15:30:00,15.34,15.4,15.34,15.4,120700.0,15.34,15.4,15.34,15.4,120700.0
2014-03-13 15:40:00,15.4,15.45,15.4,15.44,138000.0,15.4,15.45,15.4,15.44,138000.0
2014-03-13 15:50:00,15.44,15.44,15.37,15.38,205200.0,15.44,15.44,15.37,15.38,205200.0
2014-03-14 09:30:00,15.28,15.47,15.15,15.38,57800.0,15.28,15.47,15.15,15.38,57800.0
2014-03-14 09:40:00,15.38,15.45,15.37,15.37,59400.0,15.38,15.45,15.37,15.37,59400.0
2014-03-14 09:50:00,15.37,15.41,15.27,15.27,82800.0,15.37,15.41,15.27,15.27,82800.0
2014-03-14 10:00:00,15.27,15.29,15.22,15.24,132100.0,15.27,15.29,15.22,15.24,132100.0
2014-03-14 10:10:00,15.25,15.27,15.22,15.24,119700.0,15.25,15.27,15.22,15.24,119700.0
2014-03-14 10:20:00,15.25,15.27,15.22,15.26,52700.0,15.25,15.27,15.22,15.26,52700.0
2014-03-14 10:30:00,15.26,15.32,15.25,15.29,61200.0,15.26,15.32,15.25,15.29,61200.0
2014-03-14 10:40:00,15.29,15.38,15.29,15.35,87600.0,15.29,15.38,15.29,15.35,87600.0
2014-03-14 10:50:00,15.34,15.35,15.32,15.33,60400.0,15.34,15.35,15.32,15.33,60400.0
2014-03-14 11:00:00,15.32,15.33,15.28,15.29,25600.0,15.32,15.33,15.28,15.29,25600.0
2014-03-14 11:10:00,15.29,15.29,15.25,15.25,18200.0,15.29,15.29,15.25,15.25,18200.0
2014-03-14 11:20:00,15.25,15.3,15.24,15.28,34700.0,15.25,15.3,15.24,15.28,34700.0
2014-03-14 11:30:00,15.28,15.29,15.26,15.28,39400.0,15.28,15.29,15.26,15.28,39400.0
2014-03-14 11:40:00,15.29,15.34,15.29,15.33,34400.0,15.29,15.34,15.29,15.33,34400.0
2014-03-14 11:50:00,15.34,15.37,15.32,15.33,28500.0,15.34,15.37,15.32,15.33,28500.0
2014-03-14 12:00:00,15.32,15.32,15.27,15.27,43100.0,15.32,15.32,15.27,15.27,43100.0
2014-03-14 12:10:00,15.28,15.29,15.26,15.28,29200.0,15.28,15.29,15.26,15.28,29200.0
2014-03-14 12:20:00,15.28,15.31,15.27,15.27,22200.0,15.28,15.31,15.27,15.27,22200.0
2014-03-14 12:30:00,15.27,15.3,15.25,15.27,35600.0,15.27,15.3,15.25,15.27,35600.0
2014-03-14 12:40:00,15.28,15.31,15.27,15.3,13400.0,15.28,15.31,15.27,15.3,13400.0
2014-03-14 12:50:00,15.29,15.29,15.27,15.28,18900.0,15.29,15.29,15.27,15.28,18900.0
2014-03-14 13:00:00,15.28,15.3,15.27,15.28,33800.0,15.28,15.3,15.27,15.28,33800.0
2014-03-14 13:10:00,15.28,15.29,15.27,15.29,6700.0,15.28,15.29,15.27,15.29,6700.0
2014-03-14 13:20:00,15.29,15.29,15.26,15.29,22200.0,15.29,15.29,15.26,15.29,22200.0
2014-03-14 13:30:00,15.29,15.3,15.26,15.27,26900.0,15.29,15.3,15.26,15.27,26900.0
2014-03-14 13:40:00,15.28,15.28,15.25,15.25,14200.0,15.28,15.28,15.25,15.25,14200.0
2014-03-14 13:50:00,15.26,15.29,15.26,15.28,25700.0,15.26,15.29,15.26,15.28,25700.0
2014-03-14 14:00:00,15.28,15.29,15.27,15.28,13400.0,15.28,15.29,15.27,15.28,13400.0
2014-03-14 14:10:00,15.28,15.3,15.27,15.3,9100.0,15.28,15.3,15.27,15.3,9100.0
2014-03-14 14:20:00,15.3,15.3,15.28,15.29,23100.0,15.3,15.3,15.28,15.29,23100.0
2014-03-14 14:30:00,15.29,15.29,15.28,15.29,12900.0,15.29,15.29,15.28,15.29,12900.0
2014-03-14 14:40:00,15.29,15.3,15.27,15.27,37800.0,15.29,15.3,15.27,15.27,37800.0
2014-03-14 14:50:00,15.28,15.28,15.26,15.26,17400.0,15.28,15.28,15.26,15.26,17400.0
2014-03-14 15:00:00,15.25,15.29,15.25,15.28,22000.0,15.25,15.29,15.25,15.28,22000.0
2014-03-14 15:10:00,15.27,15.28,15.26,15.26,9900.0,15.27,15.28,15.26,15.26,9900.0
2014-03-14 15:20:00,15.27,15.29,15.26,15.27,48100.0,15.27,15.29,15.26,15.27,48100.0
2014-03-14 15:30:00,15.27,15.29,15.25,15.26,40600.0,15.27,15.29,15.25,15.26,40600.0
2014-03-14 15:40:00,15.26,15.28,15.25,15.25,46400.0,15.26,15.28,15.25,15.25,46400.0
2014-03-14 15:50:00,15.25,15.28,15.23,15.27,135400.0,15.25,15.28,15.23,15.27,135400.0
2014-03-17 09:30:00,15.47,15.5,15.39,15.49,87000.0,15.47,15.5,15.39,15.49,87000.0
2014-03-17 09:40:00,15.49,15.59,15.49,15.58,64600.0,15.49,15.59,15.49,15.58,64600.0
2014-03-17 09:50:00,15.57,15.61,15.55,15.56,43000.0,15.57,15.61,15.55,15.56,43000.0
2014-03-17 10:00:00,15.57,15.65,15.57,15.58,101500.0,15.57,15.65,15.57,15.58,101500.0
2014-03-17 10:10:00,15.59,15.6,15.55,15.56,86100.0,15.59,15.6,15.55,15.56,86100.0
2014-03-17 10:20:00,15.55,15.57,15.51,15.51,33100.0,15.55,15.57,15.51,15.51,33100.0
2014-03-17 10:30:00,15.51,15.55,15.51,15.54,31500.0,15.51,15.55,15.51,15.54,31500.0
2014-03-17 10:40:00,15.53,15.54,15.5,15.53,42800.0,15.53,15.54,15.5,15.53,42800.0
2014-03-17 10:50:00,15.53,15.55,15.51,15.55,43300.0,15.53,15.55,15.51,15.55,43300.0
2014-03-17 11:00:00,15.56,15.58,15.54,15.55,21400.0,15.56,15.58,15.54,15.55,21400.0
2014-03-17 11:10:00,15.54,15.59,15.54,15.59,145600.0,15.54,15.59,15.54,15.59,145600.0
2014-03-17 11:20:00,15.59,15.61,15.58,15.61,35000.0,15.59,15.61,15.58,15.61,35000.0
2014-03-17 11:30:00,15.61,15.64,15.6,15.64,86100.0,15.61,15.64,15.6,15.64,86100.0
2014-03-17 11:40:00,15.64,15.65,15.62,15.65,94100.0,15.64,15.65,15.62,15.65,94100.0
2014-03-17 11:50:00,15.65,15.66,15.64,15.66,36800.0,15.65,15.66,15.64,15.66,36800.0
2014-03-17 12:00:00,15.66,15.67,15.61,15.64,262300.0,15.66,15.67,15.61,15.64,262300.0
2014-03-17 12:10:00,15.64,15.71,15.61,15.7,123200.0,15.64,15.71,15.61,15.7,123200.0
2014-03-17 12:20:00,15.7,15.72,15.69,15.7,43800.0,15.7,15.72,15.69,15.7,43800.0
2014-03-17 12:30:00,15.7,15.7,15.63,15.64,87900.0,15.7,15.7,15.63,15.64,87900.0
2014-03-17 12:40:00,15.65,15.66,15.63,15.63,39700.0,15.65,15.66,15.63,15.63,39700.0
2014-03-17 12:50:00,15.64,15.69,15.64,15.68,52000.0,15.64,15.69,15.64,15.68,52000.0
2014-03-17 13:00:00,15.68,15.7,15.68,15.69,28700.0,15.68,15.7,15.68,15.69,28700.0
2014-03-17 13:10:00,15.68,15.68,15.63,15.65,28700.0,15.68,15.68,15.63,15.65,28700.0
2014-03-17 13:20:00,15.65,15.66,15.62,15.64,25600.0,15.65,15.66,15.62,15.64,25600.0
2014-03-17 13:30:00,15.64,15.66,15.62,15.66,43500.0,15.64,15.66,15.62,15.66,43500.0
2014-03-17 13:40:00,15.66,15.66,15.63,15.65,23400.0,15.66,15.66,15.63,15.65,23400.0
2014-03-17 13:50:00,15.64,15.65,15.62,15.64,23200.0,15.64,15.65,15.62,15.64,23200.0
2014-03-17 14:00:00,15.64,15.64,15.6,15.6,21100.0,15.64,15.64,15.6,15.6,21100.0
2014-03-17 14:10:00,15.6,15.65,15.58,15.64,74700.0,15.6,15.65,15.58,15.64,74700.0
2014-03-17 14:20:00,15.64,15.67,15.63,15.65,26200.0,15.64,15.67,15.63,15.65,26200.0
2014-03-17 14:30:00,15.66,15.66,15.6,15.6,24000.0,15.66,15.66,15.6,15.6,24000.0
2014-03-17 14:40:00,15.6,15.64,15.6,15.63,22800.0,15.6,15.64,15.6,15.63,22800.0
2014-03-17 14:50:00,15.62,15.63,15.6,15.6,16900.0,15.62,15.63,15.6,15.6,16900.0
2014-03-17 15:00:00,15.6,15.62,15.6,15.61,9400.0,15.6,15.62,15.6,15.61,9400.0
2014-03-17 15:10:00,15.61,15.62,15.61,15.61,11800.0,15.61,15.62,15.61,15.61,11800.0
2014-03-17 15:20:00,15.61,15.63,15.6,15.6,27600.0,15.61,15.63,15.6,15.6,27600.0
2014-03-17 15:30:00,15.61,15.62,15.59,15.6,48900.0,15.61,15.62,15.59,15.6,48900.0
2014-03-17 15:40:00,15.6,15.61,15.58,15.59,64100.0,15.6,15.61,15.58,15.59,64100.0
2014-03-17 15:50:00,15.58,15.61,15.56,15.58,186200.0,15.58,15.61,15.56,15.58,186200.0
2014-03-18 09:30:00,15.58,15.72,15.51,15.72,36000.0,15.58,15.72,15.51,15.72,36000.0
2014-03-18 09:40:00,15.71,15.72,15.63,15.67,18300.0,15.71,15.72,15.63,15.67,18300.0
2014-03-18 09:50:00,15.68,15.69,15.65,15.66,14200.0,15.68,15.69,15.65,15.66,14200.0
2014-03-18 10:00:00,15.67,15.67,15.62,15.64,11300.0,15.67,15.67,15.62,15.64,11300.0
2014-03-18 10:10:00,15.65,15.69,15.64,15.68,23700.0,15.65,15.69,15.64,15.68,23700.0
2014-03-18 10:20:00,15.69,15.69,15.67,15.68,11600.0,15.69,15.69,15.67,15.68,11600.0
2014-03-18 10:30:00,15.67,15.69,15.67,15.67,12600.0,15.67,15.69,15.67,15.67,12600.0
2014-03-18 10:40:00,15.67,15.68,15.65,15.68,33500.0,15.67,15.68,15.65,15.68,33500.0
2014-03-18 10:50:00,15.69,15.69,15.66,15.66,22900.0,15.69,15.69,15.66,15.66,22900.0
2014-03-18 11:00:00,15.66,15.69,15.64,15.65,37000.0,15.66,15.69,15.64,15.65,37000.0
2014-03-18 11:10:00,15.66,15.66,15.64,15.65,49100.0,15.66,15.66,15.64,15.65,49100.0
2014-03-18 11:20:00,15.66,15.66,15.64,15.64,31500.0,15.66,15.66,15.64,15.64,31500.0
2014-03-18 11:30:00,15.65,15.66,15.64,15.65,17000.0,15.65,15.66,15.64,15.65,17000.0
2014-03-18 11:40:00,15.66,15.66,15.62,15.66,33100.0,15.66,15.66,15.62,15.66,33100.0
2014-03-18 11:50:00,15.66,15.68,15.65,15.68,16700.0,15.66,15.68,15.65,15.68,16700.0
2014-03-18 12:00:00,15.68,15.73,15.68,15.73,21500.0,15.68,15.73,15.68,15.73,21500.0
2014-03-18 12:10:00,15.73,15.74,15.68,15.7,18800.0,15.73,15.74,15.68,15.7,18800.0
2014-03-18 12:20:00,15.7,15.74,15.7,15.72,15200.0,15.7,15.74,15.7,15.72,15200.0
2014-03-18 12:30:00,15.72,15.73,15.7,15.7,12700.0,15.72,15.73,15.7,15.7,12700.0
2014-03-18 12:40:00,15.7,15.71,15.68,15.7,11700.0,15.7,15.71,15.68,15.7,11700.0
2014-03-18 12:50:00,15.71,15.73,15.7,15.7,16900.0,15.71,15.73,15.7,15.7,16900.0
2014-03-18 13:00:00,15.7,15.71,15.68,15.69,22900.0,15.7,15.71,15.68,15.69,22900.0
2014-03-18 13:10:00,15.69,15.7,15.67,15.68,32300.0,15.69,15.7,15.67,15.68,32300.0
2014-03-18 13:20:00,15.69,15.73,15.68,15.73,14800.0,15.69,15.73,15.68,15.73,14800.0
2014-03-18 13:30:00,15.73,15.75,15.72,15.75,13900.0,15.73,15.75,15.72,15.75,13900.0
2014-03-18 13:40:00,15.75,15.77,15.72,15.72,41200.0,15.75,15.77,15.72,15.72,41200.0
2014-03-18 13:50:00,15.73,15.73,15.68,15.68,22000.0,15.73,15.73,15.68,15.68,22000.0
2014-03-18 14:00:00,15.68,15.7,15.68,15.68,19800.0,15.68,15.7,15.68,15.68,19800.0
2014-03-18 14:10:00,15.68,15.69,15.67,15.67,13100.0,15.68,15.69,15.67,15.67,13100.0
2014-03-18 14:20:00,15.67,15.7,15.67,15.7,11200.0,15.67,15.7,15.67,15.7,11200.0
2014-03-18 14:30:00,15.7,15.71,15.69,15.7,8800.0,15.7,15.71,15.69,15.7,8800.0
2014-03-18 14:40:00,15.71,15.71,15.7,15.7,7600.0,15.71,15.71,15.7,15.7,7600.0
2014-03-18 14:50:00,15.71,15.71,15.7,15.71,5800.0,15.71,15.71,15.7,15.71,5800.0
2014-03-18 15:00:00,15.71,15.71,15.68,15.69,25100.0,15.71,15.71,15.68,15.69,25100.0
2014-03-18 15:10:00,15.69,15.7,15.68,15.7,23600.0,15.69,15.7,15.68,15.7,23600.0
2014-03-18 15:20:00,15.7,15.71,15.69,15.7,21400.0,15.7,15.71,15.69,15.7,21400.0
2014-03-18 15:30:00,15.7,15.7,15.68,15.69,37600.0,15.7,15.7,15.68,15.69,37600.0
2014-03-18 15:40:00,15.69,15.69,15.67,15.67,29000.0,15.69,15.69,15.67,15.67,29000.0
2014-03-18 15:50:00,15.68,15.7,15.67,15.7,96200.0,15.68,15.7,15.67,15.7,96200.0
2014-03-19 09:30:00,15.75,15.76,15.61,15.69,36900.0,15.75,15.76,15.61,15.69,36900.0
2014-03-19 09:40:00,15.7,15.7,15.6,15.61,26300.0,15.7,15.7,15.6,15.61,26300.0
2014-03-19 09:50:00,15.6,15.63,15.6,15.61,25600.0,15.6,15.63,15.6,15.61,25600.0
2014-03-19 10:00:00,15.61,15.63,15.59,15.61,13800.0,15.61,15.63,15.59,15.61,13800.0
2014-03-19 10:10:00,15.62,15.63,15.6,15.61,22100.0,15.62,15.63,15.6,15.61,22100.0
2014-03-19 10:20:00,15.61,15.65,15.61,15.64,20800.0,15.61,15.65,15.61,15.64,20800.0
2014-03-19 10:30:00,15.63,15.65,15.61,15.61,29300.0,15.63,15.65,15.61,15.61,29300.0
2014-03-19 10:40:00,15.61,15.64,15.6,15.64,18600.0,15.61,15.64,15.6,15.64,18600.0
2014-03-19 10:50:00,15.65,15.66,15.64,15.66,24800.0,15.65,15.66,15.64,15.66,24800.0
2014-03-19 11:00:00,15.67,15.71,15.67,15.71,11300.0,15.67,15.71,15.67,15.71,11300.0
2014-03-19 11:10:00,15.7,15.73,15.7,15.73,9300.0,15.7,15.73,15.7,15.73,9300.0
2014-03-19 11:20:00,15.72,15.73,15.69,15.7,18800.0,15.72,15.73,15.69,15.7,18800.0
2014-03-19 11:30:00,15.69,15.71,15.68,15.69,20100.0,15.69,15.71,15.68,15.69,20100.0
2014-03-19 11:40:00,15.69,15.71,15.67,15.7,17600.0,15.69,15.71,15.67,15.7,17600.0
2014-03-19 11:50:00,15.71,15.71,15.7,15.71,14700.0,15.71,15.71,15.7,15.71,14700.0
2014-03-19 12:00:00,15.71,15.72,15.7,15.7,11000.0,15.71,15.72,15.7,15.7,11000.0
2014-03-19 12:10:00,15.69,15.71,15.69,15.7,33300.0,15.69,15.71,15.69,15.7,33300.0
2014-03-19 12:20:00,15.7,15.72,15.7,15.71,12600.0,15.7,15.72,15.7,15.71,12600.0
2014-03-19 12:30:00,15.7,15.72,15.7,15.71,5900.0,15.7,15.72,15.7,15.71,5900.0
2014-03-19 12:40:00,15.7,15.72,15.7,15.71,29800.0,15.7,15.72,15.7,15.71,29800.0
2014-03-19 12:50:00,15.71,15.72,15.71,15.71,1600.0,15.71,15.72,15.71,15.71,1600.0
2014-03-19 13:00:00,15.71,15.72,15.71,15.71,4200.0,15.71,15.72,15.71,15.71,4200.0
2014-03-19 13:10:00,15.72,15.72,15.71,15.72,2200.0,15.72,15.72,15.71,15.72,2200.0
2014-03-19 13:20:00,15.72,15.72,15.7,15.7,9100.0,15.72,15.72,15.7,15.7,9100.0
2014-03-19 13:30:00,15.7,15.71,15.7,15.71,8900.0,15.7,15.71,15.7,15.71,8900.0
2014-03-19 13:40:00,15.7,15.72,15.7,15.71,17000.0,15.7,15.72,15.7,15.71,17000.0
2014-03-19 13:50:00,15.72,15.73,15.71,15.72,13400.0,15.72,15.73,15.71,15.72,13400.0
2014-03-19 14:00:00,15.71,15.73,15.64,15.68,125400.0,15.71,15.73,15.64,15.68,125400.0
2014-03-19 14:10:00,15.69,15.71,15.66,15.71,28800.0,15.69,15.71,15.66,15.71,28800.0
2014-03-19 14:20:00,15.7,15.71,15.67,15.67,38500.0,15.7,15.71,15.67,15.67,38500.0
2014-03-19 14:30:00,15.68,15.72,15.67,15.72,49200.0,15.68,15.72,15.67,15.72,49200.0
2014-03-19 14:40:00,15.72,15.74,15.7,15.72,78500.0,15.72,15.74,15.7,15.72,78500.0
2014-03-19 14:50:00,15.72,15.75,15.72,15.73,78500.0,15.72,15.75,15.72,15.73,78500.0
2014-03-19 15:00:00,15.74,15.75,15.67,15.67,108600.0,15.74,15.75,15.67,15.67,108600.0
2014-03-19 15:10:00,15.66,15.66,15.61,15.63,157400.0,15.66,15.66,15.61,15.63,157400.0
2014-03-19 15:20:00,15.64,15.66,15.63,15.66,97700.0,15.64,15.66,15.63,15.66,97700.0
2014-03-19 15:30:00,15.66,15.67,15.64,15.67,51900.0,15.66,15.67,15.64,15.67,51900.0
2014-03-19 15:40:00,15.67,15.72,15.67,15.7,79200.0,15.67,15.72,15.67,15.7,79200.0
2014-03-19 15:50:00,15.69,15.7,15.64,15.64,445500.0,15.69,15.7,15.64,15.64,445500.0
2014-03-20 09:30:00,15.58,15.59,15.51,15.58,31500.0,15.58,15.59,15.51,15.58,31500.0
2014-03-20 09:40:00,15.61,15.62,15.52,15.54,23400.0,15.61,15.62,15.52,15.54,23400.0
2014-03-20 09:50:00,15.54,15.58,15.52,15.58,13900.0,15.54,15.58,15.52,15.58,13900.0
2014-03-20 10:00:00,15.58,15.62,15.55,15.59,73400.0,15.58,15.62,15.55,15.59,73400.0
2014-03-20 10:10:00,15.59,15.67,15.58,15.67,133800.0,15.59,15.67,15.58,15.67,133800.0
2014-03-20 10:20:00,15.67,15.7,15.67,15.7,19600.0,15.67,15.7,15.67,15.7,19600.0
2014-03-20 10:30:00,15.7,15.7,15.68,15.68,66100.0,15.7,15.7,15.68,15.68,66100.0
2014-03-20 10:40:00,15.69,15.7,15.67,15.68,116200.0,15.69,15.7,15.67,15.68,116200.0
2014-03-20 10:50:00,15.68,15.69,15.66,15.68,74600.0,15.68,15.69,15.66,15.68,74600.0
2014-03-20 11:00:00,15.69,15.7,15.68,15.7,13000.0,15.69,15.7,15.68,15.7,13000.0
2014-03-20 11:10:00,15.7,15.7,15.67,15.69,74400.0,15.7,15.7,15.67,15.69,74400.0
2014-03-20 11:20:00,15.68,15.68,15.64,15.68,21200.0,15.68,15.68,15.64,15.68,21200.0
2014-03-20 11:30:00,15.69,15.69,15.64,15.65,35700.0,15.69,15.69,15.64,15.65,35700.0
2014-03-20 11:40:00,15.66,15.67,15.63,15.63,31000.0,15.66,15.67,15.63,15.63,31000.0
2014-03-20 11:50:00,15.64,15.64,15.6,15.61,16000.0,15.64,15.64,15.6,15.61,16000.0
2014-03-20 12:00:00,15.61,15.62,15.6,15.61,16800.0,15.61,15.62,15.6,15.61,16800.0
2014-03-20 12:10:00,15.61,15.65,15.6,15.64,59300.0,15.61,15.65,15.6,15.64,59300.0
2014-03-20 12:20:00,15.64,15.7,15.64,15.7,40900.0,15.64,15.7,15.64,15.7,40900.0
2014-03-20 12:30:00,15.7,15.7,15.69,15.7,48800.0,15.7,15.7,15.69,15.7,48800.0
2014-03-20 12:40:00,15.7,15.71,15.68,15.7,91100.0,15.7,15.71,15.68,15.7,91100.0
2014-03-20 12:50:00,15.69,15.7,15.68,15.7,15900.0,15.69,15.7,15.68,15.7,15900.0
2014-03-20 13:00:00,15.7,15.7,15.68,15.69,15400.0,15.7,15.7,15.68,15.69,15400.0
2014-03-20 13:10:00,15.7,15.7,15.67,15.67,30100.0,15.7,15.7,15.67,15.67,30100.0
2014-03-20 13:20:00,15.68,15.7,15.67,15.68,33400.0,15.68,15.7,15.67,15.68,33400.0
2014-03-20 13:30:00,15.67,15.7,15.67,15.7,23900.0,15.67,15.7,15.67,15.7,23900.0
2014-03-20 13:40:00,15.69,15.72,15.68,15.69,200500.0,15.69,15.72,15.68,15.69,200500.0
2014-03-20 13:50:00,15.69,15.74,15.68,15.74,46300.0,15.69,15.74,15.68,15.74,46300.0
2014-03-20 14:00:00,15.74,15.74,15.69,15.69,33700.0,15.74,15.74,15.69,15.69,33700.0
2014-03-20 14:10:00,15.69,15.7,15.68,15.7,21700.0,15.69,15.7,15.68,15.7,21700.0
2014-03-20 14:20:00,15.7,15.71,15.69,15.69,52400.0,15.7,15.71,15.69,15.69,52400.0
2014-03-20 14:30:00,15.69,15.71,15.69,15.7,43900.0,15.69,15.71,15.69,15.7,43900.0
2014-03-20 14:40:00,15.69,15.7,15.68,15.68,12300.0,15.69,15.7,15.68,15.68,12300.0
2014-03-20 14:50:00,15.68,15.7,15.68,15.7,15300.0,15.68,15.7,15.68,15.7,15300.0
2014-03-20 15:00:00,15.69,15.69,15.67,15.68,24300.0,15.69,15.69,15.67,15.68,24300.0
2014-03-20 15:10:00,15.68,15.71,15.68,15.7,30100.0,15.68,15.71,15.68,15.7,30100.0
2014-03-20 15:20:00,15.7,15.74,15.69,15.69,108400.0,15.7,15.74,15.69,15.69,108400.0
2014-03-20 15:30:00,15.69,15.74,15.68,15.7,159400.0,15.69,15.74,15.68,15.7,159400.0
2014-03-20 15:40:00,15.71,15.71,15.69,15.71,75500.0,15.71,15.71,15.69,15.71,75500.0
2014-03-20 15:50:00,15.7,15.74,15.69,15.74,125800.0,15.7,15.74,15.69,15.74,125800.0
2014-03-21 09:30:00,15.78,15.85,15.68,15.7,485600.0,15.78,15.85,15.68,15.7,485600.0
2014-03-21 09:40:00,15.7,15.78,15.69,15.78,169000.0,15.7,15.78,15.69,15.78,169000.0
2014-03-21 09:50:00,15.78,15.8,15.75,15.79,319400.0,15.78,15.8,15.75,15.79,319400.0
2014-03-21 10:00:00,15.79,15.87,15.78,15.85,282700.0,15.79,15.87,15.78,15.85,282700.0
2014-03-21 10:10:00,15.84,15.86,15.83,15.85,79100.0,15.84,15.86,15.83,15.85,79100.0
2014-03-21 10:20:00,15.85,15.89,15.85,15.87,51000.0,15.85,15.89,15.85,15.87,51000.0
2014-03-21 10:30:00,15.88,15.93,15.85,15.9,69400.0,15.88,15.93,15.85,15.9,69400.0
2014-03-21 10:40:00,15.9,15.91,15.87,15.88,75400.0,15.9,15.91,15.87,15.88,75400.0
2014-03-21 10:50:00,15.88,15.92,15.88,15.91,61900.0,15.88,15.92,15.88,15.91,61900.0
2014-03-21 11:00:00,15.91,15.95,15.91,15.94,81000.0,15.91,15.95,15.91,15.94,81000.0
2014-03-21 11:10:00,15.94,15.94,15.9,15.92,91600.0,15.94,15.94,15.9,15.92,91600.0
2014-03-21 11:20:00,15.92,15.94,15.91,15.94,30800.0,15.92,15.94,15.91,15.94,30800.0
2014-03-21 11:30:00,15.93,15.94,15.92,15.93,24800.0,15.93,15.94,15.92,15.93,24800.0
2014-03-21 11:40:00,15.94,16.01,15.93,16.0,241000.0,15.94,16.01,15.93,16.0,241000.0
2014-03-21 11:50:00,16.0,16.04,16.0,16.02,545400.0,16.0,16.04,16.0,16.02,545400.0
2014-03-21 12:00:00,16.03,16.07,16.02,16.07,168800.0,16.03,16.07,16.02,16.07,168800.0
2014-03-21 12:10:00,16.06,16.11,16.06,16.1,99200.0,16.06,16.11,16.06,16.1,99200.0
2014-03-21 12:20:00,16.11,16.2,16.1,16.14,249600.0,16.11,16.2,16.1,16.14,249600.0
2014-03-21 12:30:00,16.14,16.16,16.12,16.12,143700.0,16.14,16.16,16.12,16.12,143700.0
2014-03-21 12:40:00,16.13,16.13,16.04,16.05,157100.0,16.13,16.13,16.04,16.05,157100.0
2014-03-21 12:50:00,16.05,16.12,16.05,16.1,102500.0,16.05,16.12,16.05,16.1,102500.0
2014-03-21 13:00:00,16.09,16.1,16.02,16.06,82700.0,16.09,16.1,16.02,16.06,82700.0
2014-03-21 13:10:00,16.05,16.06,16.0,16.02,88000.0,16.05,16.06,16.0,16.02,88000.0
2014-03-21 13:20:00,16.02,16.05,16.0,16.01,115500.0,16.02,16.05,16.0,16.01,115500.0
2014-03-21 13:30:00,16.0,16.06,15.99,16.06,517400.0,16.0,16.06,15.99,16.06,517400.0
2014-03-21 13:40:00,16.06,16.07,16.0,16.03,92300.0,16.06,16.07,16.0,16.03,92300.0
2014-03-21 13:50:00,16.03,16.07,16.0,16.03,99400.0,16.03,16.07,16.0,16.03,99400.0
2014-03-21 14:00:00,16.03,16.13,16.03,16.13,154900.0,16.03,16.13,16.03,16.13,154900.0
2014-03-21 14:10:00,16.12,16.13,16.05,16.08,146100.0,16.12,16.13,16.05,16.08,146100.0
2014-03-21 14:20:00,16.09,16.09,15.99,16.0,105400.0,16.09,16.09,15.99,16.0,105400.0
2014-03-21 14:30:00,16.0,16.08,15.96,16.08,353600.0,16.0,16.08,15.96,16.08,353600.0
2014-03-21 14:40:00,16.08,16.11,16.05,16.06,74900.0,16.08,16.11,16.05,16.06,74900.0
2014-03-21 14:50:00,16.07,16.11,16.06,16.06,140600.0,16.07,16.11,16.06,16.06,140600.0
2014-03-21 15:00:00,16.06,16.07,15.99,16.0,92800.0,16.06,16.07,15.99,16.0,92800.0
2014-03-21 15:10:00,15.99,16.04,15.98,16.01,135200.0,15.99,16.04,15.98,16.01,135200.0
2014-03-21 15:20:00,16.02,16.12,16.02,16.1,478600.0,16.02,16.12,16.02,16.1,478600.0
2014-03-21 15:30:00,16.09,16.17,16.08,16.09,384300.0,16.09,16.17,16.08,16.09,384300.0
2014-03-21 15:40:00,16.09,16.12,16.08,16.09,152000.0,16.09,16.12,16.08,16.09,152000.0
2014-03-21 15:50:00,16.09,16.17,16.09,16.11,666300.0,16.09,16.17,16.09,16.11,666300.0
2014-03-24 09:30:00,16.2,16.25,16.13,16.14,132300.0,16.2,16.25,16.13,16.14,132300.0
2014-03-24 09:40:00,16.13,16.13,16.05,16.06,63100.0,16.13,16.13,16.05,16.06,63100.0
2014-03-24 09:50:00,16.07,16.12,16.04,16.09,35800.0,16.07,16.12,16.04,16.09,35800.0
2014-03-24 10:00:00,16.08,16.08,15.96,16.0,57300.0,16.08,16.08,15.96,16.0,57300.0
2014-03-24 10:10:00,15.99,16.01,15.91,15.96,69000.0,15.99,16.01,15.91,15.96,69000.0
2014-03-24 10:20:00,15.96,15.96,15.91,15.92,44300.0,15.96,15.96,15.91,15.92,44300.0
2014-03-24 10:30:00,15.92,15.92,15.84,15.89,60800.0,15.92,15.92,15.84,15.89,60800.0
2014-03-24 10:40:00,15.89,15.97,15.88,15.93,215300.0,15.89,15.97,15.88,15.93,215300.0
2014-03-24 10:50:00,15.93,15.94,15.85,15.85,115700.0,15.93,15.94,15.85,15.85,115700.0
2014-03-24 11:00:00,15.85,15.86,15.79,15.81,72100.0,15.85,15.86,15.79,15.81,72100.0
2014-03-24 11:10:00,15.81,15.81,15.77,15.81,38600.0,15.81,15.81,15.77,15.81,38600.0
2014-03-24 11:20:00,15.81,15.84,15.8,15.8,51500.0,15.81,15.84,15.8,15.8,51500.0
2014-03-24 11:30:00,15.81,15.9,15.79,15.88,89200.0,15.81,15.9,15.79,15.88,89200.0
2014-03-24 11:40:00,15.88,15.89,15.81,15.83,44200.0,15.88,15.89,15.81,15.83,44200.0
2014-03-24 11:50:00,15.82,15.86,15.81,15.86,38800.0,15.82,15.86,15.81,15.86,38800.0
2014-03-24 12:00:00,15.86,15.88,15.84,15.84,26600.0,15.86,15.88,15.84,15.84,26600.0
2014-03-24 12:10:00,15.84,15.85,15.81,15.82,78500.0,15.84,15.85,15.81,15.82,78500.0
2014-03-24 12:20:00,15.82,15.83,15.79,15.82,57700.0,15.82,15.83,15.79,15.82,57700.0
2014-03-24 12:30:00,15.82,15.86,15.82,15.85,251500.0,15.82,15.86,15.82,15.85,251500.0
2014-03-24 12:40:00,15.85,15.86,15.83,15.83,207600.0,15.85,15.86,15.83,15.83,207600.0
2014-03-24 12:50:00,15.83,15.85,15.81,15.81,66700.0,15.83,15.85,15.81,15.81,66700.0
2014-03-24 13:00:00,15.81,15.83,15.8,15.8,30100.0,15.81,15.83,15.8,15.8,30100.0
2014-03-24 13:10:00,15.8,15.81,15.77,15.79,30400.0,15.8,15.81,15.77,15.79,30400.0
2014-03-24 13:20:00,15.8,15.86,15.8,15.84,79000.0,15.8,15.86,15.8,15.84,79000.0
2014-03-24 13:30:00,15.84,15.87,15.83,15.85,85500.0,15.84,15.87,15.83,15.85,85500.0
2014-03-24 13:40:00,15.84,15.88,15.83,15.84,198400.0,15.84,15.88,15.83,15.84,198400.0
2014-03-24 13:50:00,15.84,15.91,15.84,15.9,53500.0,15.84,15.91,15.84,15.9,53500.0
2014-03-24 14:00:00,15.9,15.9,15.84,15.84,27300.0,15.9,15.9,15.84,15.84,27300.0
2014-03-24 14:10:00,15.84,15.86,15.84,15.86,38400.0,15.84,15.86,15.84,15.86,38400.0
2014-03-24 14:20:00,15.86,15.9,15.86,15.9,26200.0,15.86,15.9,15.86,15.9,26200.0
2014-03-24 14:30:00,15.9,15.91,15.87,15.87,37900.0,15.9,15.91,15.87,15.87,37900.0
2014-03-24 14:40:00,15.88,15.9,15.88,15.88,72100.0,15.88,15.9,15.88,15.88,72100.0
2014-03-24 14:50:00,15.88,15.88,15.84,15.85,37600.0,15.88,15.88,15.84,15.85,37600.0
2014-03-24 15:00:00,15.85,15.87,15.85,15.86,35100.0,15.85,15.87,15.85,15.86,35100.0
2014-03-24 15:10:00,15.87,15.88,15.84,15.88,56300.0,15.87,15.88,15.84,15.88,56300.0
2014-03-24 15:20:00,15.88,15.93,15.87,15.92,122400.0,15.88,15.93,15.87,15.92,122400.0
2014-03-24 15:30:00,15.93,15.94,15.9,15.9,123600.0,15.93,15.94,15.9,15.9,123600.0
2014-03-24 15:40:00,15.9,15.94,15.9,15.93,153100.0,15.9,15.94,15.9,15.93,153100.0
2014-03-24 15:50:00,15.92,15.92,15.88,15.9,376500.0,15.92,15.92,15.88,15.9,376500.0
2014-03-25 09:30:00,15.93,16.03,15.9,15.9,59900.0,15.93,16.03,15.9,15.9,59900.0
2014-03-25 09:40:00,15.91,15.98,15.86,15.98,97000.0,15.91,15.98,15.86,15.98,97000.0
2014-03-25 09:50:00,15.98,15.98,15.92,15.93,73000.0,15.98,15.98,15.92,15.93,73000.0
2014-03-25 10:00:00,15.94,16.01,15.93,16.01,52300.0,15.94,16.01,15.93,16.01,52300.0
2014-03-25 10:10:00,16.01,16.04,15.95,15.95,42800.0,16.01,16.04,15.95,15.95,42800.0
2014-03-25 10:20:00,15.95,15.96,15.92,15.96,34200.0,15.95,15.96,15.92,15.96,34200.0
2014-03-25 10:30:00,15.95,15.95,15.9,15.9,25700.0,15.95,15.95,15.9,15.9,25700.0
2014-03-25 10:40:00,15.9,15.93,15.84,15.84,31500.0,15.9,15.93,15.84,15.84,31500.0
2014-03-25 10:50:00,15.83,15.84,15.81,15.81,22400.0,15.83,15.84,15.81,15.81,22400.0
2014-03-25 11:00:00,15.81,15.88,15.79,15.86,50500.0,15.81,15.88,15.79,15.86,50500.0
2014-03-25 11:10:00,15.86,15.91,15.86,15.9,35300.0,15.86,15.91,15.86,15.9,35300.0
2014-03-25 11:20:00,15.91,15.94,15.85,15.88,28800.0,15.91,15.94,15.85,15.88,28800.0
2014-03-25 11:30:00,15.88,15.88,15.79,15.8,31500.0,15.88,15.88,15.79,15.8,31500.0
2014-03-25 11:40:00,15.8,15.83,15.77,15.78,23700.0,15.8,15.83,15.77,15.78,23700.0
2014-03-25 11:50:00,15.79,15.8,15.7,15.76,53100.0,15.79,15.8,15.7,15.76,53100.0
2014-03-25 12:00:00,15.77,15.77,15.73,15.77,17900.0,15.77,15.77,15.73,15.77,17900.0
2014-03-25 12:10:00,15.77,15.79,15.74,15.74,15500.0,15.77,15.79,15.74,15.74,15500.0
2014-03-25 12:20:00,15.74,15.74,15.7,15.73,20700.0,15.74,15.74,15.7,15.73,20700.0
2014-03-25 12:30:00,15.73,15.77,15.72,15.76,13100.0,15.73,15.77,15.72,15.76,13100.0
2014-03-25 12:40:00,15.77,15.8,15.76,15.78,36600.0,15.77,15.8,15.76,15.78,36600.0
2014-03-25 12:50:00,15.79,15.8,15.78,15.78,10700.0,15.79,15.8,15.78,15.78,10700.0
2014-03-25 13:00:00,15.77,15.77,15.74,15.76,16500.0,15.77,15.77,15.74,15.76,16500.0
2014-03-25 13:10:00,15.76,15.76,15.74,15.75,17000.0,15.76,15.76,15.74,15.75,17000.0
2014-03-25 13:20:00,15.76,15.79,15.76,15.78,18800.0,15.76,15.79,15.76,15.78,18800.0
2014-03-25 13:30:00,15.79,15.8,15.77,15.78,20800.0,15.79,15.8,15.77,15.78,20800.0
2014-03-25 13:40:00,15.78,15.79,15.73,15.73,301000.0,15.78,15.79,15.73,15.73,301000.0
2014-03-25 13:50:00,15.73,15.74,15.68,15.69,49400.0,15.73,15.74,15.68,15.69,49400.0
2014-03-25 14:00:00,15.69,15.71,15.68,15.7,66900.0,15.69,15.71,15.68,15.7,66900.0
2014-03-25 14:10:00,15.71,15.73,15.7,15.7,58300.0,15.71,15.73,15.7,15.7,58300.0
2014-03-25 14:20:00,15.7,15.72,15.69,15.69,47100.0,15.7,15.72,15.69,15.69,47100.0
2014-03-25 14:30:00,15.7,15.7,15.68,15.7,46400.0,15.7,15.7,15.68,15.7,46400.0
2014-03-25 14:40:00,15.69,15.7,15.65,15.65,27200.0,15.69,15.7,15.65,15.65,27200.0
2014-03-25 14:50:00,15.66,15.68,15.64,15.67,30100.0,15.66,15.68,15.64,15.67,30100.0
2014-03-25 15:00:00,15.68,15.68,15.64,15.65,94100.0,15.68,15.68,15.64,15.65,94100.0
2014-03-25 15:10:00,15.65,15.66,15.6,15.6,473800.0,15.65,15.66,15.6,15.6,473800.0
2014-03-25 15:20:00,15.6,15.63,15.59,15.6,327700.0,15.6,15.63,15.59,15.6,327700.0
2014-03-25 15:30:00,15.6,15.6,15.56,15.58,189600.0,15.6,15.6,15.56,15.58,189600.0
2014-03-25 15:40:00,15.58,15.62,15.58,15.6,348800.0,15.58,15.62,15.58,15.6,348800.0
2014-03-25 15:50:00,15.6,15.61,15.57,15.58,367200.0,15.6,15.61,15.57,15.58,367200.0
2014-03-26 09:30:00,15.62,15.7,15.57,15.59,44700.0,15.62,15.7,15.57,15.59,44700.0
2014-03-26 09:40:00,15.59,15.61,15.56,15.58,85300.0,15.59,15.61,15.56,15.58,85300.0
2014-03-26 09:50:00,15.58,15.6,15.52,15.57,74200.0,15.58,15.6,15.52,15.57,74200.0
2014-03-26 10:00:00,15.57,15.6,15.55,15.58,46300.0,15.57,15.6,15.55,15.58,46300.0
2014-03-26 10:10:00,15.58,15.6,15.55,15.55,46500.0,15.58,15.6,15.55,15.55,46500.0
2014-03-26 10:20:00,15.54,15.54,15.48,15.51,80300.0,15.54,15.54,15.48,15.51,80300.0
2014-03-26 10:30:00,15.5,15.52,15.48,15.5,49700.0,15.5,15.52,15.48,15.5,49700.0
2014-03-26 10:40:00,15.5,15.56,15.48,15.54,279300.0,15.5,15.56,15.48,15.54,279300.0
2014-03-26 10:50:00,15.54,15.57,15.53,15.54,842100.0,15.54,15.57,15.53,15.54,842100.0
2014-03-26 11:00:00,15.54,15.59,15.54,15.56,104400.0,15.54,15.59,15.54,15.56,104400.0
2014-03-26 11:10:00,15.56,15.59,15.55,15.58,48100.0,15.56,15.59,15.55,15.58,48100.0
2014-03-26 11:20:00,15.58,15.61,15.56,15.61,38600.0,15.58,15.61,15.56,15.61,38600.0
2014-03-26 11:30:00,15.6,15.6,15.54,15.54,25900.0,15.6,15.6,15.54,15.54,25900.0
2014-03-26 11:40:00,15.54,15.58,15.45,15.45,81100.0,15.54,15.58,15.45,15.45,81100.0
2014-03-26 11:50:00,15.45,15.46,15.34,15.35,151800.0,15.45,15.46,15.34,15.35,151800.0
2014-03-26 12:00:00,15.35,15.38,15.28,15.36,182500.0,15.35,15.38,15.28,15.36,182500.0
2014-03-26 12:10:00,15.37,15.4,15.35,15.38,68100.0,15.37,15.4,15.35,15.38,68100.0
2014-03-26 12:20:00,15.37,15.41,15.35,15.36,39000.0,15.37,15.41,15.35,15.36,39000.0
2014-03-26 12:30:00,15.36,15.43,15.36,15.42,65400.0,15.36,15.43,15.36,15.42,65400.0
2014-03-26 12:40:00,15.42,15.46,15.42,15.44,25100.0,15.42,15.46,15.42,15.44,25100.0
2014-03-26 12:50:00,15.44,15.46,15.44,15.46,21400.0,15.44,15.46,15.44,15.46,21400.0
2014-03-26 13:00:00,15.46,15.47,15.44,15.44,17000.0,15.46,15.47,15.44,15.44,17000.0
2014-03-26 13:10:00,15.44,15.46,15.42,15.43,54200.0,15.44,15.46,15.42,15.43,54200.0
2014-03-26 13:20:00,15.43,15.43,15.37,15.37,34400.0,15.43,15.43,15.37,15.37,34400.0
2014-03-26 13:30:00,15.36,15.41,15.33,15.4,92000.0,15.36,15.41,15.33,15.4,92000.0
2014-03-26 13:40:00,15.39,15.42,15.36,15.37,49700.0,15.39,15.42,15.36,15.37,49700.0
2014-03-26 13:50:00,15.38,15.41,15.33,15.41,110000.0,15.38,15.41,15.33,15.41,110000.0
2014-03-26 14:00:00,15.41,15.46,15.36,15.46,165700.0,15.41,15.46,15.36,15.46,165700.0
2014-03-26 14:10:00,15.46,15.46,15.39,15.42,91200.0,15.46,15.46,15.39,15.42,91200.0
2014-03-26 14:20:00,15.41,15.49,15.41,15.48,69700.0,15.41,15.49,15.41,15.48,69700.0
2014-03-26 14:30:00,15.49,15.5,15.45,15.46,68900.0,15.49,15.5,15.45,15.46,68900.0
2014-03-26 14:40:00,15.47,15.51,15.46,15.47,50000.0,15.47,15.51,15.46,15.47,50000.0
2014-03-26 14:50:00,15.48,15.52,15.47,15.52,55100.0,15.48,15.52,15.47,15.52,55100.0
2014-03-26 15:00:00,15.52,15.53,15.45,15.46,114800.0,15.52,15.53,15.45,15.46,114800.0
2014-03-26 15:10:00,15.46,15.47,15.43,15.46,63000.0,15.46,15.47,15.43,15.46,63000.0
2014-03-26 15:20:00,15.46,15.46,15.43,15.43,38600.0,15.46,15.46,15.43,15.43,38600.0
2014-03-26 15:30:00,15.43,15.47,15.43,15.44,86500.0,15.43,15.47,15.43,15.44,86500.0
2014-03-26 15:40:00,15.44,15.44,15.38,15.39,103500.0,15.44,15.44,15.38,15.39,103500.0
2014-03-26 15:50:00,15.4,15.4,15.35,15.35,209100.0,15.4,15.4,15.35,15.35,209100.0
2014-03-27 09:30:00,15.35,15.39,15.28,15.28,45300.0,15.35,15.39,15.28,15.28,45300.0
2014-03-27 09:40:00,15.26,15.28,15.19,15.23,46000.0,15.26,15.28,15.19,15.23,46000.0
2014-03-27 09:50:00,15.23,15.3,15.22,15.29,44300.0,15.23,15.3,15.22,15.29,44300.0
2014-03-27 10:00:00,15.29,15.41,15.25,15.41,67800.0,15.29,15.41,15.25,15.41,67800.0
2014-03-27 10:10:00,15.4,15.41,15.36,15.4,38900.0,15.4,15.41,15.36,15.4,38900.0
2014-03-27 10:20:00,15.41,15.47,15.39,15.47,136100.0,15.41,15.47,15.39,15.47,136100.0
2014-03-27 10:30:00,15.47,15.49,15.44,15.46,51800.0,15.47,15.49,15.44,15.46,51800.0
2014-03-27 10:40:00,15.45,15.47,15.43,15.46,40400.0,15.45,15.47,15.43,15.46,40400.0
2014-03-27 10:50:00,15.45,15.45,15.41,15.43,57000.0,15.45,15.45,15.41,15.43,57000.0
2014-03-27 11:00:00,15.43,15.44,15.36,15.37,44800.0,15.43,15.44,15.36,15.37,44800.0
2014-03-27 11:10:00,15.37,15.4,15.35,15.38,43100.0,15.37,15.4,15.35,15.38,43100.0
2014-03-27 11:20:00,15.38,15.39,15.34,15.35,84700.0,15.38,15.39,15.34,15.35,84700.0
2014-03-27 11:30:00,15.34,15.34,15.25,15.25,90900.0,15.34,15.34,15.25,15.25,90900.0
2014-03-27 11:40:00,15.25,15.25,15.19,15.19,72100.0,15.25,15.25,15.19,15.19,72100.0
2014-03-27 11:50:00,15.19,15.24,15.18,15.23,37300.0,15.19,15.24,15.18,15.23,37300.0
2014-03-27 12:00:00,15.23,15.24,15.21,15.21,15600.0,15.23,15.24,15.21,15.21,15600.0
2014-03-27 12:10:00,15.21,15.27,15.21,15.25,30700.0,15.21,15.27,15.21,15.25,30700.0
2014-03-27 12:20:00,15.25,15.28,15.25,15.25,21700.0,15.25,15.28,15.25,15.25,21700.0
2014-03-27 12:30:00,15.26,15.27,15.17,15.17,59100.0,15.26,15.27,15.17,15.17,59100.0
2014-03-27 12:40:00,15.18,15.23,15.17,15.22,50500.0,15.18,15.23,15.17,15.22,50500.0
2014-03-27 12:50:00,15.21,15.22,15.19,15.2,62100.0,15.21,15.22,15.19,15.2,62100.0
2014-03-27 13:00:00,15.2,15.21,15.19,15.2,274700.0,15.2,15.21,15.19,15.2,274700.0
2014-03-27 13:10:00,15.19,15.21,15.18,15.21,28400.0,15.19,15.21,15.18,15.21,28400.0
2014-03-27 13:20:00,15.21,15.21,15.17,15.17,55700.0,15.21,15.21,15.17,15.17,55700.0
2014-03-27 13:30:00,15.17,15.19,15.16,15.17,50900.0,15.17,15.19,15.16,15.17,50900.0
2014-03-27 13:40:00,15.16,15.17,15.1,15.11,306100.0,15.16,15.17,15.1,15.11,306100.0
2014-03-27 13:50:00,15.1,15.11,15.05,15.1,116500.0,15.1,15.11,15.05,15.1,116500.0
2014-03-27 14:00:00,15.1,15.12,15.07,15.11,96500.0,15.1,15.12,15.07,15.11,96500.0
2014-03-27 14:10:00,15.12,15.14,15.11,15.12,90100.0,15.12,15.14,15.11,15.12,90100.0
2014-03-27 14:20:00,15.12,15.16,15.11,15.16,105400.0,15.12,15.16,15.11,15.16,105400.0
2014-03-27 14:30:00,15.16,15.16,15.11,15.14,135300.0,15.16,15.16,15.11,15.14,135300.0
2014-03-27 14:40:00,15.15,15.15,15.12,15.14,20800.0,15.15,15.15,15.12,15.14,20800.0
2014-03-27 14:50:00,15.14,15.14,15.1,15.12,421200.0,15.14,15.14,15.1,15.12,421200.0
2014-03-27 15:00:00,15.12,15.14,15.09,15.14,122900.0,15.12,15.14,15.09,15.14,122900.0
2014-03-27 15:10:00,15.14,15.16,15.13,15.14,103900.0,15.14,15.16,15.13,15.14,103900.0
2014-03-27 15:20:00,15.14,15.16,15.12,15.14,262900.0,15.14,15.16,15.12,15.14,262900.0
2014-03-27 15:30:00,15.14,15.16,15.14,15.15,71300.0,15.14,15.16,15.14,15.15,71300.0
2014-03-27 15:40:00,15.16,15.17,15.11,15.13,385800.0,15.16,15.17,15.11,15.13,385800.0
2014-03-27 15:50:00,15.13,15.16,15.06,15.06,1286000.0,15.13,15.16,15.06,15.06,1286000.0
2014-03-28 09:30:00,15.18,15.31,15.02,15.31,116000.0,15.18,15.31,15.02,15.31,116000.0
2014-03-28 09:40:00,15.3,15.33,15.28,15.28,39700.0,15.3,15.33,15.28,15.28,39700.0
2014-03-28 09:50:00,15.29,15.29,15.21,15.24,32600.0,15.29,15.29,15.21,15.24,32600.0
2014-03-28 10:00:00,15.25,15.3,15.25,15.3,55800.0,15.25,15.3,15.25,15.3,55800.0
2014-03-28 10:10:00,15.31,15.37,15.31,15.33,86600.0,15.31,15.37,15.31,15.33,86600.0
2014-03-28 10:20:00,15.33,15.37,15.33,15.35,53100.0,15.33,15.37,15.33,15.35,53100.0
2014-03-28 10:30:00,15.35,15.39,15.35,15.36,44100.0,15.35,15.39,15.35,15.36,44100.0
2014-03-28 10:40:00,15.37,15.39,15.36,15.39,49600.0,15.37,15.39,15.36,15.39,49600.0
2014-03-28 10:50:00,15.4,15.43,15.37,15.37,41700.0,15.4,15.43,15.37,15.37,41700.0
2014-03-28 11:00:00,15.37,15.39,15.34,15.35,31100.0,15.37,15.39,15.34,15.35,31100.0
2014-03-28 11:10:00,15.35,15.36,15.34,15.35,44000.0,15.35,15.36,15.34,15.35,44000.0
2014-03-28 11:20:00,15.36,15.38,15.34,15.34,55500.0,15.36,15.38,15.34,15.34,55500.0
2014-03-28 11:30:00,15.33,15.36,15.32,15.34,26900.0,15.33,15.36,15.32,15.34,26900.0
2014-03-28 11:40:00,15.33,15.35,15.32,15.34,28900.0,15.33,15.35,15.32,15.34,28900.0
2014-03-28 11:50:00,15.35,15.35,15.3,15.33,18300.0,15.35,15.35,15.3,15.33,18300.0
2014-03-28 12:00:00,15.33,15.35,15.31,15.34,36500.0,15.33,15.35,15.31,15.34,36500.0
2014-03-28 12:10:00,15.33,15.35,15.31,15.31,29400.0,15.33,15.35,15.31,15.31,29400.0
2014-03-28 12:20:00,15.31,15.32,15.28,15.28,12500.0,15.31,15.32,15.28,15.28,12500.0
2014-03-28 12:30:00,15.27,15.32,15.27,15.29,32600.0,15.27,15.32,15.27,15.29,32600.0
2014-03-28 12:40:00,15.29,15.3,15.29,15.29,6000.0,15.29,15.3,15.29,15.29,6000.0
2014-03-28 12:50:00,15.29,15.32,15.28,15.32,233500.0,15.29,15.32,15.28,15.32,233500.0
2014-03-28 13:00:00,15.31,15.36,15.29,15.35,194800.0,15.31,15.36,15.29,15.35,194800.0
2014-03-28 13:10:00,15.35,15.35,15.32,15.32,33600.0,15.35,15.35,15.32,15.32,33600.0
2014-03-28 13:20:00,15.33,15.37,15.31,15.36,33100.0,15.33,15.37,15.31,15.36,33100.0
2014-03-28 13:30:00,15.36,15.36,15.33,15.35,29200.0,15.36,15.36,15.33,15.35,29200.0
2014-03-28 13:40:00,15.34,15.35,15.31,15.31,11500.0,15.34,15.35,15.31,15.31,11500.0
2014-03-28 13:50:00,15.31,15.37,15.31,15.36,223500.0,15.31,15.37,15.31,15.36,223500.0
2014-03-28 14:00:00,15.35,15.42,15.33,15.36,161800.0,15.35,15.42,15.33,15.36,161800.0
2014-03-28 14:10:00,15.36,15.39,15.34,15.35,84900.0,15.36,15.39,15.34,15.35,84900.0
2014-03-28 14:20:00,15.35,15.37,15.35,15.37,48900.0,15.35,15.37,15.35,15.37,48900.0
2014-03-28 14:30:00,15.37,15.38,15.36,15.37,42400.0,15.37,15.38,15.36,15.37,42400.0
2014-03-28 14:40:00,15.37,15.41,15.36,15.41,201500.0,15.37,15.41,15.36,15.41,201500.0
2014-03-28 14:50:00,15.41,15.48,15.39,15.48,121900.0,15.41,15.48,15.39,15.48,121900.0
2014-03-28 15:00:00,15.48,15.48,15.4,15.4,36100.0,15.48,15.48,15.4,15.4,36100.0
2014-03-28 15:10:00,15.4,15.44,15.39,15.44,91500.0,15.4,15.44,15.39,15.44,91500.0
2014-03-28 15:20:00,15.45,15.45,15.41,15.43,54600.0,15.45,15.45,15.41,15.43,54600.0
2014-03-28 15:30:00,15.42,15.48,15.42,15.42,136200.0,15.42,15.48,15.42,15.42,136200.0
2014-03-28 15:40:00,15.42,15.44,15.39,15.42,352300.0,15.42,15.44,15.39,15.42,352300.0
2014-03-28 15:50:00,15.43,15.43,15.39,15.4,177100.0,15.43,15.43,15.39,15.4,177100.0
2014-03-31 09:30:00,15.45,15.5,15.44,15.47,42300.0,15.45,15.5,15.44,15.47,42300.0
2014-03-31 09:40:00,15.48,15.5,15.38,15.38,36100.0,15.48,15.5,15.38,15.38,36100.0
2014-03-31 09:50:00,15.38,15.47,15.37,15.44,158400.0,15.38,15.47,15.37,15.44,158400.0
2014-03-31 10:00:00,15.46,15.5,15.45,15.48,81100.0,15.46,15.5,15.45,15.48,81100.0
2014-03-31 10:10:00,15.49,15.57,15.49,15.53,112200.0,15.49,15.57,15.49,15.53,112200.0
2014-03-31 10:20:00,15.52,15.52,15.47,15.51,40500.0,15.52,15.52,15.47,15.51,40500.0
2014-03-31 10:30:00,15.51,15.56,15.51,15.54,38700.0,15.51,15.56,15.51,15.54,38700.0
2014-03-31 10:40:00,15.55,15.62,15.53,15.53,122600.0,15.55,15.62,15.53,15.53,122600.0
2014-03-31 10:50:00,15.53,15.54,15.49,15.5,44100.0,15.53,15.54,15.49,15.5,44100.0
2014-03-31 11:00:00,15.5,15.51,15.5,15.51,46700.0,15.5,15.51,15.5,15.51,46700.0
2014-03-31 11:10:00,15.5,15.52,15.49,15.51,43300.0,15.5,15.52,15.49,15.51,43300.0
2014-03-31 11:20:00,15.51,15.53,15.46,15.53,107800.0,15.51,15.53,15.46,15.53,107800.0
2014-03-31 11:30:00,15.53,15.53,15.43,15.44,70300.0,15.53,15.53,15.43,15.44,70300.0
2014-03-31 11:40:00,15.44,15.46,15.41,15.45,38600.0,15.44,15.46,15.41,15.45,38600.0
2014-03-31 11:50:00,15.46,15.5,15.45,15.47,13300.0,15.46,15.5,15.45,15.47,13300.0
2014-03-31 12:00:00,15.47,15.52,15.47,15.5,25000.0,15.47,15.52,15.47,15.5,25000.0
2014-03-31 12:10:00,15.51,15.52,15.49,15.52,18100.0,15.51,15.52,15.49,15.52,18100.0
2014-03-31 12:20:00,15.52,15.54,15.51,15.52,20600.0,15.52,15.54,15.51,15.52,20600.0
2014-03-31 12:30:00,15.52,15.55,15.52,15.53,28500.0,15.52,15.55,15.52,15.53,28500.0
2014-03-31 12:40:00,15.53,15.56,15.53,15.55,57900.0,15.53,15.56,15.53,15.55,57900.0
2014-03-31 12:50:00,15.56,15.56,15.53,15.55,45300.0,15.56,15.56,15.53,15.55,45300.0
2014-03-31 13:00:00,15.55,15.56,15.44,15.46,165100.0,15.55,15.56,15.44,15.46,165100.0
2014-03-31 13:10:00,15.46,15.49,15.45,15.47,28000.0,15.46,15.49,15.45,15.47,28000.0
2014-03-31 13:20:00,15.47,15.49,15.44,15.47,71800.0,15.47,15.49,15.44,15.47,71800.0
2014-03-31 13:30:00,15.48,15.49,15.47,15.47,25700.0,15.48,15.49,15.47,15.47,25700.0
2014-03-31 13:40:00,15.48,15.52,15.46,15.51,53800.0,15.48,15.52,15.46,15.51,53800.0
2014-03-31 13:50:00,15.51,15.51,15.43,15.43,42400.0,15.51,15.51,15.43,15.43,42400.0
2014-03-31 14:00:00,15.44,15.48,15.44,15.46,83000.0,15.44,15.48,15.44,15.46,83000.0
2014-03-31 14:10:00,15.46,15.51,15.46,15.48,51500.0,15.46,15.51,15.46,15.48,51500.0
2014-03-31 14:20:00,15.48,15.5,15.47,15.5,15200.0,15.48,15.5,15.47,15.5,15200.0
2014-03-31 14:30:00,15.5,15.53,15.49,15.53,22900.0,15.5,15.53,15.49,15.53,22900.0
2014-03-31 14:40:00,15.53,15.53,15.51,15.51,36100.0,15.53,15.53,15.51,15.51,36100.0
2014-03-31 14:50:00,15.52,15.52,15.51,15.52,21200.0,15.52,15.52,15.51,15.52,21200.0
2014-03-31 15:00:00,15.52,15.53,15.52,15.53,13400.0,15.52,15.53,15.52,15.53,13400.0
2014-03-31 15:10:00,15.53,15.55,15.53,15.54,19000.0,15.53,15.55,15.53,15.54,19000.0
2014-03-31 15:20:00,15.55,15.56,15.53,15.56,69400.0,15.55,15.56,15.53,15.56,69400.0
2014-03-31 15:30:00,15.56,15.56,15.53,15.54,157800.0,15.56,15.56,15.53,15.54,157800.0
2014-03-31 15:40:00,15.54,15.54,15.49,15.53,195800.0,15.54,15.54,15.49,15.53,195800.0
2014-03-31 15:50:00,15.53,15.54,15.53,15.54,110400.0,15.53,15.54,15.53,15.54,110400.0
2014-04-01 09:30:00,15.6,15.67,15.59,15.64,37600.0,15.6,15.67,15.59,15.64,37600.0
2014-04-01 09:40:00,15.63,15.66,15.6,15.65,28800.0,15.63,15.66,15.6,15.65,28800.0
2014-04-01 09:50:00,15.65,15.65,15.6,15.62,25500.0,15.65,15.65,15.6,15.62,25500.0
2014-04-01 10:00:00,15.62,15.69,15.62,15.68,43900.0,15.62,15.69,15.62,15.68,43900.0
2014-04-01 10:10:00,15.69,15.7,15.68,15.7,25500.0,15.69,15.7,15.68,15.7,25500.0
2014-04-01 10:20:00,15.7,15.71,15.62,15.64,58900.0,15.7,15.71,15.62,15.64,58900.0
2014-04-01 10:30:00,15.64,15.67,15.64,15.66,26600.0,15.64,15.67,15.64,15.66,26600.0
2014-04-01 10:40:00,15.66,15.67,15.63,15.64,26300.0,15.66,15.67,15.63,15.64,26300.0
2014-04-01 10:50:00,15.63,15.65,15.61,15.61,28400.0,15.63,15.65,15.61,15.61,28400.0
2014-04-01 11:00:00,15.61,15.61,15.55,15.55,43800.0,15.61,15.61,15.55,15.55,43800.0
2014-04-01 11:10:00,15.55,15.6,15.55,15.56,113000.0,15.55,15.6,15.55,15.56,113000.0
2014-04-01 11:20:00,15.56,15.56,15.53,15.53,26500.0,15.56,15.56,15.53,15.53,26500.0
2014-04-01 11:30:00,15.53,15.54,15.53,15.54,18800.0,15.53,15.54,15.53,15.54,18800.0
2014-04-01 11:40:00,15.54,15.54,15.52,15.53,27200.0,15.54,15.54,15.52,15.53,27200.0
2014-04-01 11:50:00,15.53,15.53,15.5,15.5,19000.0,15.53,15.53,15.5,15.5,19000.0
2014-04-01 12:00:00,15.5,15.51,15.48,15.48,39300.0,15.5,15.51,15.48,15.48,39300.0
2014-04-01 12:10:00,15.48,15.49,15.46,15.46,29700.0,15.48,15.49,15.46,15.46,29700.0
2014-04-01 12:20:00,15.46,15.47,15.45,15.46,14100.0,15.46,15.47,15.45,15.46,14100.0
2014-04-01 12:30:00,15.46,15.46,15.45,15.46,19500.0,15.46,15.46,15.45,15.46,19500.0
2014-04-01 12:40:00,15.46,15.46,15.44,15.44,47200.0,15.46,15.46,15.44,15.44,47200.0
2014-04-01 12:50:00,15.44,15.45,15.44,15.45,18800.0,15.44,15.45,15.44,15.45,18800.0
2014-04-01 13:00:00,15.45,15.45,15.43,15.44,21300.0,15.45,15.45,15.43,15.44,21300.0
2014-04-01 13:10:00,15.44,15.45,15.43,15.44,18900.0,15.44,15.45,15.43,15.44,18900.0
2014-04-01 13:20:00,15.44,15.45,15.42,15.42,31100.0,15.44,15.45,15.42,15.42,31100.0
2014-04-01 13:30:00,15.43,15.44,15.42,15.42,23200.0,15.43,15.44,15.42,15.42,23200.0
2014-04-01 13:40:00,15.43,15.44,15.42,15.42,28000.0,15.43,15.44,15.42,15.42,28000.0
2014-04-01 13:50:00,15.43,15.44,15.42,15.44,30000.0,15.43,15.44,15.42,15.44,30000.0
2014-04-01 14:00:00,15.44,15.48,15.43,15.48,39400.0,15.44,15.48,15.43,15.48,39400.0
2014-04-01 14:10:00,15.48,15.5,15.47,15.5,14100.0,15.48,15.5,15.47,15.5,14100.0
2014-04-01 14:20:00,15.49,15.51,15.49,15.49,33800.0,15.49,15.51,15.49,15.49,33800.0
2014-04-01 14:30:00,15.49,15.5,15.48,15.49,17900.0,15.49,15.5,15.48,15.49,17900.0
2014-04-01 14:40:00,15.5,15.5,15.49,15.5,12900.0,15.5,15.5,15.49,15.5,12900.0
2014-04-01 14:50:00,15.5,15.5,15.45,15.45,84000.0,15.5,15.5,15.45,15.45,84000.0
2014-04-01 15:00:00,15.45,15.47,15.45,15.47,27400.0,15.45,15.47,15.45,15.47,27400.0
2014-04-01 15:10:00,15.46,15.5,15.46,15.49,43000.0,15.46,15.5,15.46,15.49,43000.0
2014-04-01 15:20:00,15.49,15.51,15.48,15.48,70400.0,15.49,15.51,15.48,15.48,70400.0
2014-04-01 15:30:00,15.48,15.49,15.47,15.48,49700.0,15.48,15.49,15.47,15.48,49700.0
2014-04-01 15:40:00,15.47,15.49,15.47,15.49,128100.0,15.47,15.49,15.47,15.49,128100.0
2014-04-01 15:50:00,15.49,15.52,15.46,15.48,632500.0,15.49,15.52,15.46,15.48,632500.0
2014-04-02 09:30:00,15.54,15.59,15.35,15.43,157000.0,15.54,15.59,15.35,15.43,157000.0
2014-04-02 09:40:00,15.43,15.46,15.42,15.43,45400.0,15.43,15.46,15.42,15.43,45400.0
2014-04-02 09:50:00,15.43,15.43,15.37,15.38,58400.0,15.43,15.43,15.37,15.38,58400.0
2014-04-02 10:00:00,15.39,15.4,15.34,15.34,75400.0,15.39,15.4,15.34,15.34,75400.0
2014-04-02 10:10:00,15.34,15.35,15.28,15.29,110700.0,15.34,15.35,15.28,15.29,110700.0
2014-04-02 10:20:00,15.28,15.35,15.28,15.35,52100.0,15.28,15.35,15.28,15.35,52100.0
2014-04-02 10:30:00,15.34,15.36,15.33,15.34,30500.0,15.34,15.36,15.33,15.34,30500.0
2014-04-02 10:40:00,15.33,15.36,15.31,15.31,77100.0,15.33,15.36,15.31,15.31,77100.0
2014-04-02 10:50:00,15.31,15.34,15.31,15.33,72200.0,15.31,15.34,15.31,15.33,72200.0
2014-04-02 11:00:00,15.32,15.33,15.31,15.31,67700.0,15.32,15.33,15.31,15.31,67700.0
2014-04-02 11:10:00,15.31,15.33,15.29,15.29,40200.0,15.31,15.33,15.29,15.29,40200.0
2014-04-02 11:20:00,15.29,15.34,15.29,15.33,51800.0,15.29,15.34,15.29,15.33,51800.0
2014-04-02 11:30:00,15.32,15.39,15.32,15.39,109900.0,15.32,15.39,15.32,15.39,109900.0
2014-04-02 11:40:00,15.39,15.4,15.37,15.39,36800.0,15.39,15.4,15.37,15.39,36800.0
2014-04-02 11:50:00,15.39,15.39,15.37,15.38,99900.0,15.39,15.39,15.37,15.38,99900.0
2014-04-02 12:00:00,15.37,15.4,15.37,15.39,16000.0,15.37,15.4,15.37,15.39,16000.0
2014-04-02 12:10:00,15.38,15.4,15.38,15.4,24300.0,15.38,15.4,15.38,15.4,24300.0
2014-04-02 12:20:00,15.4,15.44,15.4,15.43,76000.0,15.4,15.44,15.4,15.43,76000.0
2014-04-02 12:30:00,15.42,15.42,15.36,15.37,43900.0,15.42,15.42,15.36,15.37,43900.0
2014-04-02 12:40:00,15.37,15.37,15.36,15.37,11300.0,15.37,15.37,15.36,15.37,11300.0
2014-04-02 12:50:00,15.37,15.37,15.35,15.35,24500.0,15.37,15.37,15.35,15.35,24500.0
2014-04-02 13:00:00,15.35,15.36,15.34,15.34,22500.0,15.35,15.36,15.34,15.34,22500.0
2014-04-02 13:10:00,15.35,15.36,15.33,15.36,35900.0,15.35,15.36,15.33,15.36,35900.0
2014-04-02 13:20:00,15.36,15.36,15.3,15.35,56600.0,15.36,15.36,15.3,15.35,56600.0
2014-04-02 13:30:00,15.36,15.36,15.33,15.34,20900.0,15.36,15.36,15.33,15.34,20900.0
2014-04-02 13:40:00,15.33,15.35,15.31,15.33,26200.0,15.33,15.35,15.31,15.33,26200.0
2014-04-02 13:50:00,15.33,15.35,15.32,15.35,11300.0,15.33,15.35,15.32,15.35,11300.0
2014-04-02 14:00:00,15.35,15.35,15.33,15.34,33800.0,15.35,15.35,15.33,15.34,33800.0
2014-04-02 14:10:00,15.34,15.34,15.32,15.32,22800.0,15.34,15.34,15.32,15.32,22800.0
2014-04-02 14:20:00,15.32,15.35,15.3,15.35,30000.0,15.32,15.35,15.3,15.35,30000.0
2014-04-02 14:30:00,15.35,15.37,15.34,15.37,75100.0,15.35,15.37,15.34,15.37,75100.0
2014-04-02 14:40:00,15.36,15.38,15.36,15.38,7400.0,15.36,15.38,15.36,15.38,7400.0
2014-04-02 14:50:00,15.38,15.39,15.37,15.39,32100.0,15.38,15.39,15.37,15.39,32100.0
2014-04-02 15:00:00,15.39,15.4,15.38,15.38,25400.0,15.39,15.4,15.38,15.38,25400.0
2014-04-02 15:10:00,15.39,15.4,15.38,15.39,54000.0,15.39,15.4,15.38,15.39,54000.0
2014-04-02 15:20:00,15.39,15.41,15.37,15.4,47500.0,15.39,15.41,15.37,15.4,47500.0
2014-04-02 15:30:00,15.42,15.42,15.39,15.42,58300.0,15.42,15.42,15.39,15.42,58300.0
2014-04-02 15:40:00,15.42,15.44,15.41,15.42,105000.0,15.42,15.44,15.41,15.42,105000.0
2014-04-02 15:50:00,15.42,15.42,15.39,15.4,154900.0,15.42,15.42,15.39,15.4,154900.0
2014-04-03 09:30:00,15.4,15.44,15.3,15.31,36700.0,15.4,15.44,15.3,15.31,36700.0
2014-04-03 09:40:00,15.31,15.4,15.3,15.38,29100.0,15.31,15.4,15.3,15.38,29100.0
2014-04-03 09:50:00,15.38,15.46,15.37,15.46,20000.0,15.38,15.46,15.37,15.46,20000.0
2014-04-03 10:00:00,15.46,15.48,15.44,15.45,41300.0,15.46,15.48,15.44,15.45,41300.0
2014-04-03 10:10:00,15.44,15.49,15.44,15.48,67300.0,15.44,15.49,15.44,15.48,67300.0
2014-04-03 10:20:00,15.48,15.5,15.38,15.38,82100.0,15.48,15.5,15.38,15.38,82100.0
2014-04-03 10:30:00,15.38,15.4,15.33,15.33,27100.0,15.38,15.4,15.33,15.33,27100.0
2014-04-03 10:40:00,15.33,15.37,15.3,15.32,72200.0,15.33,15.37,15.3,15.32,72200.0
2014-04-03 10:50:00,15.32,15.33,15.32,15.33,17400.0,15.32,15.33,15.32,15.33,17400.0
2014-04-03 11:00:00,15.33,15.34,15.31,15.33,38100.0,15.33,15.34,15.31,15.33,38100.0
2014-04-03 11:10:00,15.33,15.33,15.27,15.29,34500.0,15.33,15.33,15.27,15.29,34500.0
2014-04-03 11:20:00,15.28,15.3,15.23,15.24,47600.0,15.28,15.3,15.23,15.24,47600.0
2014-04-03 11:30:00,15.24,15.27,15.23,15.26,35600.0,15.24,15.27,15.23,15.26,35600.0
2014-04-03 11:40:00,15.27,15.27,15.24,15.25,20000.0,15.27,15.27,15.24,15.25,20000.0
2014-04-03 11:50:00,15.24,15.27,15.24,15.26,13900.0,15.24,15.27,15.24,15.26,13900.0
2014-04-03 12:00:00,15.26,15.28,15.26,15.27,39500.0,15.26,15.28,15.26,15.27,39500.0
2014-04-03 12:10:00,15.28,15.28,15.25,15.26,8900.0,15.28,15.28,15.25,15.26,8900.0
2014-04-03 12:20:00,15.26,15.27,15.26,15.27,6500.0,15.26,15.27,15.26,15.27,6500.0
2014-04-03 12:30:00,15.27,15.27,15.2,15.22,22300.0,15.27,15.27,15.2,15.22,22300.0
2014-04-03 12:40:00,15.22,15.25,15.21,15.21,22200.0,15.22,15.25,15.21,15.21,22200.0
2014-04-03 12:50:00,15.21,15.25,15.21,15.24,9700.0,15.21,15.25,15.21,15.24,9700.0
2014-04-03 13:00:00,15.24,15.26,15.23,15.24,38800.0,15.24,15.26,15.23,15.24,38800.0
2014-04-03 13:10:00,15.25,15.26,15.23,15.26,42700.0,15.25,15.26,15.23,15.26,42700.0
2014-04-03 13:20:00,15.26,15.27,15.25,15.26,49400.0,15.26,15.27,15.25,15.26,49400.0
2014-04-03 13:30:00,15.26,15.26,15.23,15.25,20100.0,15.26,15.26,15.23,15.25,20100.0
2014-04-03 13:40:00,15.25,15.26,15.24,15.25,19900.0,15.25,15.26,15.24,15.25,19900.0
2014-04-03 13:50:00,15.25,15.25,15.23,15.23,22700.0,15.25,15.25,15.23,15.23,22700.0
2014-04-03 14:00:00,15.23,15.26,15.23,15.24,58700.0,15.23,15.26,15.23,15.24,58700.0
2014-04-03 14:10:00,15.25,15.25,15.23,15.23,21200.0,15.25,15.25,15.23,15.23,21200.0
2014-04-03 14:20:00,15.24,15.25,15.22,15.22,27400.0,15.24,15.25,15.22,15.22,27400.0
2014-04-03 14:30:00,15.22,15.23,15.19,15.19,21600.0,15.22,15.23,15.19,15.19,21600.0
2014-04-03 14:40:00,15.19,15.23,15.19,15.23,25700.0,15.19,15.23,15.19,15.23,25700.0
2014-04-03 14:50:00,15.22,15.25,15.22,15.24,21900.0,15.22,15.25,15.22,15.24,21900.0
2014-04-03 15:00:00,15.24,15.24,15.22,15.24,27300.0,15.24,15.24,15.22,15.24,27300.0
2014-04-03 15:10:00,15.24,15.27,15.24,15.27,45500.0,15.24,15.27,15.24,15.27,45500.0
2014-04-03 15:20:00,15.27,15.27,15.22,15.22,182300.0,15.27,15.27,15.22,15.22,182300.0
2014-04-03 15:30:00,15.23,15.24,15.21,15.22,68600.0,15.23,15.24,15.21,15.22,68600.0
2014-04-03 15:40:00,15.22,15.23,15.2,15.23,158100.0,15.22,15.23,15.2,15.23,158100.0
2014-04-03 15:50:00,15.23,15.23,15.19,15.2,452700.0,15.23,15.23,15.19,15.2,452700.0
2014-04-04 09:30:00,15.34,15.34,15.18,15.21,100000.0,15.34,15.34,15.18,15.21,100000.0
2014-04-04 09:40:00,15.2,15.24,15.16,15.17,58900.0,15.2,15.24,15.16,15.17,58900.0
2014-04-04 09:50:00,15.17,15.18,15.13,15.14,124000.0,15.17,15.18,15.13,15.14,124000.0
2014-04-04 10:00:00,15.14,15.23,15.11,15.23,203200.0,15.14,15.23,15.11,15.23,203200.0
2014-04-04 10:10:00,15.23,15.3,15.23,15.26,78200.0,15.23,15.3,15.23,15.26,78200.0
2014-04-04 10:20:00,15.27,15.27,15.22,15.27,49300.0,15.27,15.27,15.22,15.27,49300.0
2014-04-04 10:30:00,15.27,15.29,15.26,15.27,39100.0,15.27,15.29,15.26,15.27,39100.0
2014-04-04 10:40:00,15.26,15.28,15.23,15.23,35800.0,15.26,15.28,15.23,15.23,35800.0
2014-04-04 10:50:00,15.24,15.27,15.23,15.23,28600.0,15.24,15.27,15.23,15.23,28600.0
2014-04-04 11:00:00,15.22,15.24,15.14,15.15,42400.0,15.22,15.24,15.14,15.15,42400.0
2014-04-04 11:10:00,15.15,15.18,15.14,15.16,68100.0,15.15,15.18,15.14,15.16,68100.0
2014-04-04 11:20:00,15.16,15.19,15.15,15.16,187200.0,15.16,15.19,15.15,15.16,187200.0
2014-04-04 11:30:00,15.16,15.18,15.1,15.13,92100.0,15.16,15.18,15.1,15.13,92100.0
2014-04-04 11:40:00,15.13,15.14,15.02,15.02,122400.0,15.13,15.14,15.02,15.02,122400.0
2014-04-04 11:50:00,15.02,15.07,15.02,15.07,27200.0,15.02,15.07,15.02,15.07,27200.0
2014-04-04 12:00:00,15.07,15.07,14.95,14.97,74600.0,15.07,15.07,14.95,14.97,74600.0
2014-04-04 12:10:00,14.97,14.97,14.91,14.95,72400.0,14.97,14.97,14.91,14.95,72400.0
2014-04-04 12:20:00,14.94,14.96,14.87,14.88,127000.0,14.94,14.96,14.87,14.88,127000.0
2014-04-04 12:30:00,14.89,14.92,14.88,14.9,75400.0,14.89,14.92,14.88,14.9,75400.0
2014-04-04 12:40:00,14.9,14.9,14.86,14.88,180300.0,14.9,14.9,14.86,14.88,180300.0
2014-04-04 12:50:00,14.88,14.89,14.85,14.88,86500.0,14.88,14.89,14.85,14.88,86500.0
2014-04-04 13:00:00,14.88,14.89,14.84,14.85,182900.0,14.88,14.89,14.84,14.85,182900.0
2014-04-04 13:10:00,14.85,14.89,14.85,14.89,99900.0,14.85,14.89,14.85,14.89,99900.0
2014-04-04 13:20:00,14.89,14.89,14.84,14.86,43100.0,14.89,14.89,14.84,14.86,43100.0
2014-04-04 13:30:00,14.87,14.87,14.84,14.86,53800.0,14.87,14.87,14.84,14.86,53800.0
2014-04-04 13:40:00,14.86,14.87,14.83,14.86,38400.0,14.86,14.87,14.83,14.86,38400.0
2014-04-04 13:50:00,14.86,14.86,14.8,14.83,52600.0,14.86,14.86,14.8,14.83,52600.0
2014-04-04 14:00:00,14.83,14.84,14.81,14.83,33900.0,14.83,14.84,14.81,14.83,33900.0
2014-04-04 14:10:00,14.83,14.87,14.81,14.86,76700.0,14.83,14.87,14.81,14.86,76700.0
2014-04-04 14:20:00,14.86,14.86,14.83,14.84,37200.0,14.86,14.86,14.83,14.84,37200.0
2014-04-04 14:30:00,14.84,14.84,14.78,14.79,56500.0,14.84,14.84,14.78,14.79,56500.0
2014-04-04 14:40:00,14.79,14.83,14.78,14.82,36800.0,14.79,14.83,14.78,14.82,36800.0
2014-04-04 14:50:00,14.82,14.84,14.81,14.83,100200.0,14.82,14.84,14.81,14.83,100200.0
2014-04-04 15:00:00,14.83,14.83,14.81,14.83,32100.0,14.83,14.83,14.81,14.83,32100.0
2014-04-04 15:10:00,14.83,14.84,14.82,14.84,81000.0,14.83,14.84,14.82,14.84,81000.0
2014-04-04 15:20:00,14.84,14.84,14.82,14.82,59700.0,14.84,14.84,14.82,14.82,59700.0
2014-04-04 15:30:00,14.83,14.83,14.79,14.81,68500.0,14.83,14.83,14.79,14.81,68500.0
2014-04-04 15:40:00,14.8,14.81,14.78,14.78,172800.0,14.8,14.81,14.78,14.78,172800.0
2014-04-04 15:50:00,14.79,14.86,14.79,14.84,382100.0,14.79,14.86,14.79,14.84,382100.0
2014-04-07 09:30:00,14.65,14.79,14.65,14.76,135300.0,14.65,14.79,14.65,14.76,135300.0
2014-04-07 09:40:00,14.75,14.75,14.59,14.62,86300.0,14.75,14.75,14.59,14.62,86300.0
2014-04-07 09:50:00,14.62,14.82,14.62,14.82,59600.0,14.62,14.82,14.62,14.82,59600.0
2014-04-07 10:00:00,14.83,14.83,14.79,14.83,114300.0,14.83,14.83,14.79,14.83,114300.0
2014-04-07 10:10:00,14.84,14.85,14.79,14.82,108700.0,14.84,14.85,14.79,14.82,108700.0
2014-04-07 10:20:00,14.82,14.85,14.8,14.8,60000.0,14.82,14.85,14.8,14.8,60000.0
2014-04-07 10:30:00,14.8,14.83,14.76,14.77,81400.0,14.8,14.83,14.76,14.77,81400.0
2014-04-07 10:40:00,14.77,14.78,14.72,14.72,87000.0,14.77,14.78,14.72,14.72,87000.0
2014-04-07 10:50:00,14.72,14.75,14.71,14.72,111400.0,14.72,14.75,14.71,14.72,111400.0
2014-04-07 11:00:00,14.72,14.79,14.72,14.73,89900.0,14.72,14.79,14.72,14.73,89900.0
2014-04-07 11:10:00,14.73,14.75,14.72,14.75,57200.0,14.73,14.75,14.72,14.75,57200.0
2014-04-07 11:20:00,14.74,14.76,14.73,14.74,57800.0,14.74,14.76,14.73,14.74,57800.0
2014-04-07 11:30:00,14.74,14.78,14.74,14.77,18600.0,14.74,14.78,14.74,14.77,18600.0
2014-04-07 11:40:00,14.78,14.78,14.74,14.74,16200.0,14.78,14.78,14.74,14.74,16200.0
2014-04-07 11:50:00,14.73,14.74,14.69,14.72,70900.0,14.73,14.74,14.69,14.72,70900.0
2014-04-07 12:00:00,14.72,14.75,14.7,14.7,21400.0,14.72,14.75,14.7,14.7,21400.0
2014-04-07 12:10:00,14.7,14.72,14.68,14.69,47600.0,14.7,14.72,14.68,14.69,47600.0
2014-04-07 12:20:00,14.69,14.71,14.68,14.7,13500.0,14.69,14.71,14.68,14.7,13500.0
2014-04-07 12:30:00,14.7,14.74,14.69,14.73,31800.0,14.7,14.74,14.69,14.73,31800.0
2014-04-07 12:40:00,14.72,14.75,14.7,14.71,25600.0,14.72,14.75,14.7,14.71,25600.0
2014-04-07 12:50:00,14.71,14.71,14.68,14.7,45700.0,14.71,14.71,14.68,14.7,45700.0
2014-04-07 13:00:00,14.7,14.7,14.65,14.66,37100.0,14.7,14.7,14.65,14.66,37100.0
2014-04-07 13:10:00,14.66,14.68,14.64,14.65,59300.0,14.66,14.68,14.64,14.65,59300.0
2014-04-07 13:20:00,14.66,14.69,14.63,14.63,23900.0,14.66,14.69,14.63,14.63,23900.0
2014-04-07 13:30:00,14.63,14.66,14.63,14.63,37600.0,14.63,14.66,14.63,14.63,37600.0
2014-04-07 13:40:00,14.63,14.66,14.62,14.65,50600.0,14.63,14.66,14.62,14.65,50600.0
2014-04-07 13:50:00,14.66,14.66,14.64,14.65,39400.0,14.66,14.66,14.64,14.65,39400.0
2014-04-07 14:00:00,14.64,14.65,14.63,14.65,35400.0,14.64,14.65,14.63,14.65,35400.0
2014-04-07 14:10:00,14.64,14.64,14.59,14.59,176300.0,14.64,14.64,14.59,14.59,176300.0
2014-04-07 14:20:00,14.6,14.6,14.56,14.58,85500.0,14.6,14.6,14.56,14.58,85500.0
2014-04-07 14:30:00,14.57,14.6,14.56,14.6,62200.0,14.57,14.6,14.56,14.6,62200.0
2014-04-07 14:40:00,14.6,14.66,14.59,14.66,86100.0,14.6,14.66,14.59,14.66,86100.0
2014-04-07 14:50:00,14.66,14.71,14.65,14.71,81400.0,14.66,14.71,14.65,14.71,81400.0
2014-04-07 15:00:00,14.7,14.75,14.7,14.75,70900.0,14.7,14.75,14.7,14.75,70900.0
2014-04-07 15:10:00,14.75,14.79,14.74,14.77,74200.0,14.75,14.79,14.74,14.77,74200.0
2014-04-07 15:20:00,14.76,14.85,14.74,14.85,205200.0,14.76,14.85,14.74,14.85,205200.0
2014-04-07 15:30:00,14.85,14.85,14.77,14.78,80300.0,14.85,14.85,14.77,14.78,80300.0
2014-04-07 15:40:00,14.77,14.78,14.73,14.73,58300.0,14.77,14.78,14.73,14.73,58300.0
2014-04-07 15:50:00,14.74,14.74,14.71,14.71,229800.0,14.74,14.74,14.71,14.71,229800.0
2014-04-08 09:30:00,14.72,14.75,14.61,14.69,153900.0,14.72,14.75,14.61,14.69,153900.0
2014-04-08 09:40:00,14.69,14.73,14.68,14.71,52700.0,14.69,14.73,14.68,14.71,52700.0
2014-04-08 09:50:00,14.7,14.75,14.66,14.71,76600.0,14.7,14.75,14.66,14.71,76600.0
2014-04-08 10:00:00,14.7,14.75,14.64,14.64,83500.0,14.7,14.75,14.64,14.64,83500.0
2014-04-08 10:10:00,14.64,14.65,14.58,14.6,75900.0,14.64,14.65,14.58,14.6,75900.0
2014-04-08 10:20:00,14.59,14.6,14.5,14.5,153500.0,14.59,14.6,14.5,14.5,153500.0
2014-04-08 10:30:00,14.51,14.65,14.51,14.65,117000.0,14.51,14.65,14.51,14.65,117000.0
2014-04-08 10:40:00,14.65,14.71,14.64,14.67,84100.0,14.65,14.71,14.64,14.67,84100.0
2014-04-08 10:50:00,14.68,14.73,14.66,14.73,78300.0,14.68,14.73,14.66,14.73,78300.0
2014-04-08 11:00:00,14.73,14.78,14.72,14.78,65100.0,14.73,14.78,14.72,14.78,65100.0
2014-04-08 11:10:00,14.78,14.83,14.76,14.81,30400.0,14.78,14.83,14.76,14.81,30400.0
2014-04-08 11:20:00,14.81,14.82,14.77,14.78,18200.0,14.81,14.82,14.77,14.78,18200.0
2014-04-08 11:30:00,14.78,14.79,14.74,14.79,108100.0,14.78,14.79,14.74,14.79,108100.0
2014-04-08 11:40:00,14.8,14.84,14.78,14.8,169800.0,14.8,14.84,14.78,14.8,169800.0
2014-04-08 11:50:00,14.79,14.85,14.79,14.84,99100.0,14.79,14.85,14.79,14.84,99100.0
2014-04-08 12:00:00,14.84,14.84,14.8,14.82,78300.0,14.84,14.84,14.8,14.82,78300.0
2014-04-08 12:10:00,14.83,14.87,14.82,14.87,32400.0,14.83,14.87,14.82,14.87,32400.0
2014-04-08 12:20:00,14.87,14.88,14.85,14.87,19900.0,14.87,14.88,14.85,14.87,19900.0
2014-04-08 12:30:00,14.88,14.89,14.86,14.87,35600.0,14.88,14.89,14.86,14.87,35600.0
2014-04-08 12:40:00,14.87,14.88,14.86,14.86,28300.0,14.87,14.88,14.86,14.86,28300.0
2014-04-08 12:50:00,14.86,14.88,14.83,14.83,25800.0,14.86,14.88,14.83,14.83,25800.0
2014-04-08 13:00:00,14.84,14.85,14.81,14.81,15100.0,14.84,14.85,14.81,14.81,15100.0
2014-04-08 13:10:00,14.82,14.84,14.81,14.83,21700.0,14.82,14.84,14.81,14.83,21700.0
2014-04-08 13:20:00,14.82,14.86,14.82,14.86,42300.0,14.82,14.86,14.82,14.86,42300.0
2014-04-08 13:30:00,14.86,14.9,14.86,14.9,119900.0,14.86,14.9,14.86,14.9,119900.0
2014-04-08 13:40:00,14.89,14.9,14.86,14.89,30000.0,14.89,14.9,14.86,14.89,30000.0
2014-04-08 13:50:00,14.88,14.92,14.88,14.91,32000.0,14.88,14.92,14.88,14.91,32000.0
2014-04-08 14:00:00,14.92,14.92,14.87,14.89,128200.0,14.92,14.92,14.87,14.89,128200.0
2014-04-08 14:10:00,14.88,14.9,14.88,14.9,80400.0,14.88,14.9,14.88,14.9,80400.0
2014-04-08 14:20:00,14.89,14.9,14.85,14.88,107900.0,14.89,14.9,14.85,14.88,107900.0
2014-04-08 14:30:00,14.87,14.88,14.83,14.85,184300.0,14.87,14.88,14.83,14.85,184300.0
2014-04-08 14:40:00,14.85,14.87,14.83,14.83,111300.0,14.85,14.87,14.83,14.83,111300.0
2014-04-08 14:50:00,14.83,14.86,14.83,14.85,71300.0,14.83,14.86,14.83,14.85,71300.0
2014-04-08 15:00:00,14.86,14.87,14.84,14.85,52500.0,14.86,14.87,14.84,14.85,52500.0
2014-04-08 15:10:00,14.86,14.87,14.84,14.87,53600.0,14.86,14.87,14.84,14.87,53600.0
2014-04-08 15:20:00,14.86,14.89,14.86,14.88,62500.0,14.86,14.89,14.86,14.88,62500.0
2014-04-08 15:30:00,14.88,14.89,14.86,14.89,61400.0,14.88,14.89,14.86,14.89,61400.0
2014-04-08 15:40:00,14.89,14.89,14.86,14.87,83500.0,14.89,14.89,14.86,14.87,83500.0
2014-04-08 15:50:00,14.87,14.91,14.86,14.91,399500.0,14.87,14.91,14.86,14.91,399500.0
2014-04-09 09:30:00,14.93,15.0,14.9,14.98,76400.0,14.93,15.0,14.9,14.98,76400.0
2014-04-09 09:40:00,14.98,15.01,14.91,14.91,41500.0,14.98,15.01,14.91,14.91,41500.0
2014-04-09 09:50:00,14.91,14.95,14.88,14.93,39200.0,14.91,14.95,14.88,14.93,39200.0
2014-04-09 10:00:00,14.92,14.95,14.85,14.86,39600.0,14.92,14.95,14.85,14.86,39600.0
2014-04-09 10:10:00,14.87,14.91,14.84,14.87,55500.0,14.87,14.91,14.84,14.87,55500.0
2014-04-09 10:20:00,14.87,14.92,14.83,14.84,79400.0,14.87,14.92,14.83,14.84,79400.0
2014-04-09 10:30:00,14.84,14.87,14.83,14.83,23300.0,14.84,14.87,14.83,14.83,23300.0
2014-04-09 10:40:00,14.83,14.85,14.81,14.84,34400.0,14.83,14.85,14.81,14.84,34400.0
2014-04-09 10:50:00,14.84,14.85,14.8,14.82,21100.0,14.84,14.85,14.8,14.82,21100.0
2014-04-09 11:00:00,14.82,14.86,14.79,14.86,44800.0,14.82,14.86,14.79,14.86,44800.0
2014-04-09 11:10:00,14.86,14.88,14.84,14.86,20700.0,14.86,14.88,14.84,14.86,20700.0
2014-04-09 11:20:00,14.86,14.89,14.85,14.89,25900.0,14.86,14.89,14.85,14.89,25900.0
2014-04-09 11:30:00,14.88,14.9,14.86,14.89,19900.0,14.88,14.9,14.86,14.89,19900.0
2014-04-09 11:40:00,14.88,14.9,14.87,14.88,19500.0,14.88,14.9,14.87,14.88,19500.0
2014-04-09 11:50:00,14.88,14.89,14.87,14.89,23100.0,14.88,14.89,14.87,14.89,23100.0
2014-04-09 12:00:00,14.89,14.91,14.89,14.9,9400.0,14.89,14.91,14.89,14.9,9400.0
2014-04-09 12:10:00,14.9,14.9,14.87,14.88,25600.0,14.9,14.9,14.87,14.88,25600.0
2014-04-09 12:20:00,14.89,14.92,14.88,14.91,31400.0,14.89,14.92,14.88,14.91,31400.0
2014-04-09 12:30:00,14.9,14.92,14.9,14.92,12600.0,14.9,14.92,14.9,14.92,12600.0
2014-04-09 12:40:00,14.91,14.92,14.91,14.92,3500.0,14.91,14.92,14.91,14.92,3500.0
2014-04-09 12:50:00,14.91,14.92,14.9,14.92,11000.0,14.91,14.92,14.9,14.92,11000.0
2014-04-09 13:00:00,14.92,14.93,14.92,14.92,10000.0,14.92,14.93,14.92,14.92,10000.0
2014-04-09 13:10:00,14.92,14.93,14.91,14.91,6100.0,14.92,14.93,14.91,14.91,6100.0
2014-04-09 13:20:00,14.92,14.92,14.91,14.91,2700.0,14.92,14.92,14.91,14.91,2700.0
2014-04-09 13:30:00,14.92,14.92,14.91,14.92,6400.0,14.92,14.92,14.91,14.92,6400.0
2014-04-09 13:40:00,14.91,14.92,14.91,14.92,3300.0,14.91,14.92,14.91,14.92,3300.0
2014-04-09 13:50:00,14.92,14.93,14.9,14.91,23000.0,14.92,14.93,14.9,14.91,23000.0
2014-04-09 14:00:00,14.91,14.98,14.91,14.98,43500.0,14.91,14.98,14.91,14.98,43500.0
2014-04-09 14:10:00,14.98,15.01,14.96,14.98,34300.0,14.98,15.01,14.96,14.98,34300.0
2014-04-09 14:20:00,14.99,15.02,14.99,15.01,19100.0,14.99,15.02,14.99,15.01,19100.0
2014-04-09 14:30:00,15.01,15.03,15.01,15.01,28000.0,15.01,15.03,15.01,15.01,28000.0
2014-04-09 14:40:00,15.01,15.01,14.97,14.97,40800.0,15.01,15.01,14.97,14.97,40800.0
2014-04-09 14:50:00,14.97,14.98,14.93,14.93,64300.0,14.97,14.98,14.93,14.93,64300.0
2014-04-09 15:00:00,14.94,14.97,14.94,14.97,30700.0,14.94,14.97,14.94,14.97,30700.0
2014-04-09 15:10:00,14.97,14.98,14.96,14.97,18700.0,14.97,14.98,14.96,14.97,18700.0
2014-04-09 15:20:00,14.96,14.98,14.96,14.96,21900.0,14.96,14.98,14.96,14.96,21900.0
2014-04-09 15:30:00,14.97,15.0,14.96,14.99,33900.0,14.97,15.0,14.96,14.99,33900.0
2014-04-09 15:40:00,14.99,14.99,14.96,14.98,62900.0,14.99,14.99,14.96,14.98,62900.0
2014-04-09 15:50:00,14.98,14.99,14.96,14.96,183500.0,14.98,14.99,14.96,14.96,183500.0
2014-04-10 09:30:00,14.94,14.96,14.86,14.89,30100.0,14.94,14.96,14.86,14.89,30100.0
2014-04-10 09:40:00,14.89,14.93,14.87,14.89,36400.0,14.89,14.93,14.87,14.89,36400.0
2014-04-10 09:50:00,14.88,14.9,14.83,14.89,44700.0,14.88,14.9,14.83,14.89,44700.0
2014-04-10 10:00:00,14.89,14.9,14.85,14.9,29800.0,14.89,14.9,14.85,14.9,29800.0
2014-04-10 10:10:00,14.91,14.95,14.9,14.9,17800.0,14.91,14.95,14.9,14.9,17800.0
2014-04-10 10:20:00,14.9,14.92,14.89,14.91,73100.0,14.9,14.92,14.89,14.91,73100.0
2014-04-10 10:30:00,14.91,14.93,14.9,14.91,98400.0,14.91,14.93,14.9,14.91,98400.0
2014-04-10 10:40:00,14.92,14.93,14.89,14.9,33600.0,14.92,14.93,14.89,14.9,33600.0
2014-04-10 10:50:00,14.91,14.92,14.88,14.9,60300.0,14.91,14.92,14.88,14.9,60300.0
2014-04-10 11:00:00,14.9,14.9,14.8,14.82,55300.0,14.9,14.9,14.8,14.82,55300.0
2014-04-10 11:10:00,14.81,14.85,14.79,14.81,45300.0,14.81,14.85,14.79,14.81,45300.0
2014-04-10 11:20:00,14.81,14.82,14.73,14.73,21800.0,14.81,14.82,14.73,14.73,21800.0
2014-04-10 11:30:00,14.74,14.76,14.7,14.71,32900.0,14.74,14.76,14.7,14.71,32900.0
2014-04-10 11:40:00,14.71,14.76,14.71,14.76,27000.0,14.71,14.76,14.71,14.76,27000.0
2014-04-10 11:50:00,14.76,14.79,14.72,14.72,34200.0,14.76,14.79,14.72,14.72,34200.0
2014-04-10 12:00:00,14.72,14.75,14.67,14.67,28100.0,14.72,14.75,14.67,14.67,28100.0
2014-04-10 12:10:00,14.68,14.71,14.67,14.71,19300.0,14.68,14.71,14.67,14.71,19300.0
2014-04-10 12:20:00,14.7,14.74,14.69,14.74,28000.0,14.7,14.74,14.69,14.74,28000.0
2014-04-10 12:30:00,14.73,14.76,14.73,14.74,42400.0,14.73,14.76,14.73,14.74,42400.0
2014-04-10 12:40:00,14.75,14.76,14.73,14.74,40100.0,14.75,14.76,14.73,14.74,40100.0
2014-04-10 12:50:00,14.75,14.76,14.72,14.74,33800.0,14.75,14.76,14.72,14.74,33800.0
2014-04-10 13:00:00,14.74,14.77,14.73,14.76,38600.0,14.74,14.77,14.73,14.76,38600.0
2014-04-10 13:10:00,14.76,14.77,14.72,14.74,55100.0,14.76,14.77,14.72,14.74,55100.0
2014-04-10 13:20:00,14.74,14.74,14.71,14.71,65500.0,14.74,14.74,14.71,14.71,65500.0
2014-04-10 13:30:00,14.71,14.74,14.71,14.74,41500.0,14.71,14.74,14.71,14.74,41500.0
2014-04-10 13:40:00,14.73,14.76,14.73,14.76,30400.0,14.73,14.76,14.73,14.76,30400.0
2014-04-10 13:50:00,14.76,14.79,14.75,14.79,52900.0,14.76,14.79,14.75,14.79,52900.0
2014-04-10 14:00:00,14.78,14.78,14.75,14.75,27300.0,14.78,14.78,14.75,14.75,27300.0
2014-04-10 14:10:00,14.75,14.77,14.75,14.77,27000.0,14.75,14.77,14.75,14.77,27000.0
2014-04-10 14:20:00,14.76,14.77,14.75,14.75,26700.0,14.76,14.77,14.75,14.75,26700.0
2014-04-10 14:30:00,14.75,14.75,14.71,14.75,33800.0,14.75,14.75,14.71,14.75,33800.0
2014-04-10 14:40:00,14.75,14.76,14.73,14.74,50000.0,14.75,14.76,14.73,14.74,50000.0
2014-04-10 14:50:00,14.74,14.76,14.72,14.75,41600.0,14.74,14.76,14.72,14.75,41600.0
2014-04-10 15:00:00,14.74,14.74,14.68,14.71,131000.0,14.74,14.74,14.68,14.71,131000.0
2014-04-10 15:10:00,14.7,14.73,14.7,14.73,59800.0,14.7,14.73,14.7,14.73,59800.0
2014-04-10 15:20:00,14.73,14.73,14.68,14.7,64000.0,14.73,14.73,14.68,14.7,64000.0
2014-04-10 15:30:00,14.69,14.72,14.68,14.72,85000.0,14.69,14.72,14.68,14.72,85000.0
2014-04-10 15:40:00,14.71,14.75,14.71,14.75,53500.0,14.71,14.75,14.71,14.75,53500.0
2014-04-10 15:50:00,14.75,14.76,14.72,14.73,205400.0,14.75,14.76,14.72,14.73,205400.0
2014-04-11 09:30:00,14.59,14.64,14.51,14.56,65400.0,14.59,14.64,14.51,14.56,65400.0
2014-04-11 09:40:00,14.57,14.61,14.56,14.58,65100.0,14.57,14.61,14.56,14.58,65100.0
2014-04-11 09:50:00,14.59,14.66,14.58,14.6,71000.0,14.59,14.66,14.58,14.6,71000.0
2014-04-11 10:00:00,14.6,14.61,14.55,14.57,50900.0,14.6,14.61,14.55,14.57,50900.0
2014-04-11 10:10:00,14.56,14.59,14.54,14.55,52800.0,14.56,14.59,14.54,14.55,52800.0
2014-04-11 10:20:00,14.55,14.63,14.54,14.6,48600.0,14.55,14.63,14.54,14.6,48600.0
2014-04-11 10:30:00,14.61,14.67,14.6,14.61,41300.0,14.61,14.67,14.6,14.61,41300.0
2014-04-11 10:40:00,14.61,14.66,14.61,14.64,64200.0,14.61,14.66,14.61,14.64,64200.0
2014-04-11 10:50:00,14.63,14.68,14.63,14.64,33800.0,14.63,14.68,14.63,14.64,33800.0
2014-04-11 11:00:00,14.63,14.65,14.62,14.62,32700.0,14.63,14.65,14.62,14.62,32700.0
2014-04-11 11:10:00,14.62,14.68,14.61,14.67,26000.0,14.62,14.68,14.61,14.67,26000.0
2014-04-11 11:20:00,14.67,14.67,14.62,14.66,36000.0,14.67,14.67,14.62,14.66,36000.0
2014-04-11 11:30:00,14.66,14.66,14.6,14.62,54500.0,14.66,14.66,14.6,14.62,54500.0
2014-04-11 11:40:00,14.63,14.65,14.61,14.65,153300.0,14.63,14.65,14.61,14.65,153300.0
2014-04-11 11:50:00,14.65,14.65,14.61,14.63,28800.0,14.65,14.65,14.61,14.63,28800.0
2014-04-11 12:00:00,14.63,14.67,14.61,14.66,55400.0,14.63,14.67,14.61,14.66,55400.0
2014-04-11 12:10:00,14.66,14.67,14.61,14.63,36400.0,14.66,14.67,14.61,14.63,36400.0
2014-04-11 12:20:00,14.62,14.63,14.6,14.6,28500.0,14.62,14.63,14.6,14.6,28500.0
2014-04-11 12:30:00,14.6,14.61,14.58,14.6,22800.0,14.6,14.61,14.58,14.6,22800.0
2014-04-11 12:40:00,14.6,14.62,14.57,14.57,17100.0,14.6,14.62,14.57,14.57,17100.0
2014-04-11 12:50:00,14.58,14.59,14.55,14.59,15600.0,14.58,14.59,14.55,14.59,15600.0
2014-04-11 13:00:00,14.59,14.59,14.54,14.55,22300.0,14.59,14.59,14.54,14.55,22300.0
2014-04-11 13:10:00,14.54,14.57,14.54,14.54,21900.0,14.54,14.57,14.54,14.54,21900.0
2014-04-11 13:20:00,14.54,14.54,14.53,14.53,32700.0,14.54,14.54,14.53,14.53,32700.0
2014-04-11 13:30:00,14.52,14.55,14.5,14.53,27300.0,14.52,14.55,14.5,14.53,27300.0
2014-04-11 13:40:00,14.54,14.58,14.54,14.55,31600.0,14.54,14.58,14.54,14.55,31600.0
2014-04-11 13:50:00,14.55,14.57,14.54,14.56,40400.0,14.55,14.57,14.54,14.56,40400.0
2014-04-11 14:00:00,14.56,14.58,14.55,14.55,43800.0,14.56,14.58,14.55,14.55,43800.0
2014-04-11 14:10:00,14.56,14.56,14.54,14.56,154400.0,14.56,14.56,14.54,14.56,154400.0
2014-04-11 14:20:00,14.56,14.56,14.54,14.56,30400.0,14.56,14.56,14.54,14.56,30400.0
2014-04-11 14:30:00,14.55,14.56,14.5,14.5,36900.0,14.55,14.56,14.5,14.5,36900.0
2014-04-11 14:40:00,14.5,14.51,14.44,14.44,59700.0,14.5,14.51,14.44,14.44,59700.0
2014-04-11 14:50:00,14.45,14.5,14.45,14.49,53600.0,14.45,14.5,14.45,14.49,53600.0
2014-04-11 15:00:00,14.49,14.53,14.47,14.53,37200.0,14.49,14.53,14.47,14.53,37200.0
2014-04-11 15:10:00,14.53,14.53,14.49,14.5,46700.0,14.53,14.53,14.49,14.5,46700.0
2014-04-11 15:20:00,14.5,14.55,14.5,14.51,48600.0,14.5,14.55,14.5,14.51,48600.0
2014-04-11 15:30:00,14.51,14.52,14.49,14.51,49500.0,14.51,14.52,14.49,14.51,49500.0
2014-04-11 15:40:00,14.51,14.54,14.51,14.54,81200.0,14.51,14.54,14.51,14.54,81200.0
2014-04-11 15:50:00,14.54,14.55,14.49,14.54,312200.0,14.54,14.55,14.49,14.54,312200.0
2014-04-14 09:30:00,14.61,14.63,14.49,14.54,73000.0,14.61,14.63,14.49,14.54,73000.0
2014-04-14 09:40:00,14.55,14.56,14.51,14.51,65500.0,14.55,14.56,14.51,14.51,65500.0
2014-04-14 09:50:00,14.52,14.56,14.51,14.54,29000.0,14.52,14.56,14.51,14.54,29000.0
2014-04-14 10:00:00,14.53,14.59,14.52,14.57,28900.0,14.53,14.59,14.52,14.57,28900.0
2014-04-14 10:10:00,14.57,14.59,14.55,14.57,28900.0,14.57,14.59,14.55,14.57,28900.0
2014-04-14 10:20:00,14.57,14.58,14.53,14.56,47600.0,14.57,14.58,14.53,14.56,47600.0
2014-04-14 10:30:00,14.55,14.58,14.55,14.58,27600.0,14.55,14.58,14.55,14.58,27600.0
2014-04-14 10:40:00,14.58,14.61,14.57,14.61,25300.0,14.58,14.61,14.57,14.61,25300.0
2014-04-14 10:50:00,14.61,14.66,14.61,14.65,28300.0,14.61,14.66,14.61,14.65,28300.0
2014-04-14 11:00:00,14.65,14.67,14.64,14.65,42300.0,14.65,14.67,14.64,14.65,42300.0
2014-04-14 11:10:00,14.65,14.66,14.63,14.64,18700.0,14.65,14.66,14.63,14.64,18700.0
2014-04-14 11:20:00,14.65,14.65,14.59,14.59,52800.0,14.65,14.65,14.59,14.59,52800.0
2014-04-14 11:30:00,14.6,14.61,14.58,14.59,47100.0,14.6,14.61,14.58,14.59,47100.0
2014-04-14 11:40:00,14.59,14.59,14.57,14.57,21100.0,14.59,14.59,14.57,14.57,21100.0
2014-04-14 11:50:00,14.57,14.58,14.54,14.54,14100.0,14.57,14.58,14.54,14.54,14100.0
2014-04-14 12:00:00,14.54,14.55,14.53,14.54,31400.0,14.54,14.55,14.53,14.54,31400.0
2014-04-14 12:10:00,14.54,14.59,14.54,14.57,72400.0,14.54,14.59,14.54,14.57,72400.0
2014-04-14 12:20:00,14.57,14.57,14.55,14.57,31900.0,14.57,14.57,14.55,14.57,31900.0
2014-04-14 12:30:00,14.57,14.59,14.56,14.58,29700.0,14.57,14.59,14.56,14.58,29700.0
2014-04-14 12:40:00,14.58,14.59,14.57,14.58,32600.0,14.58,14.59,14.57,14.58,32600.0
2014-04-14 12:50:00,14.57,14.61,14.57,14.59,26900.0,14.57,14.61,14.57,14.59,26900.0
2014-04-14 13:00:00,14.59,14.6,14.58,14.59,30100.0,14.59,14.6,14.58,14.59,30100.0
2014-04-14 13:10:00,14.58,14.6,14.58,14.58,113600.0,14.58,14.6,14.58,14.58,113600.0
2014-04-14 13:20:00,14.58,14.61,14.56,14.6,51400.0,14.58,14.61,14.56,14.6,51400.0
2014-04-14 13:30:00,14.61,14.62,14.6,14.61,56100.0,14.61,14.62,14.6,14.61,56100.0
2014-04-14 13:40:00,14.61,14.61,14.56,14.56,34100.0,14.61,14.61,14.56,14.56,34100.0
2014-04-14 13:50:00,14.56,14.57,14.54,14.55,19300.0,14.56,14.57,14.54,14.55,19300.0
2014-04-14 14:00:00,14.55,14.56,14.52,14.55,42700.0,14.55,14.56,14.52,14.55,42700.0
2014-04-14 14:10:00,14.55,14.56,14.51,14.51,43700.0,14.55,14.56,14.51,14.51,43700.0
2014-04-14 14:20:00,14.51,14.52,14.48,14.48,34800.0,14.51,14.52,14.48,14.48,34800.0
2014-04-14 14:30:00,14.48,14.5,14.47,14.5,25300.0,14.48,14.5,14.47,14.5,25300.0
2014-04-14 14:40:00,14.5,14.52,14.48,14.51,42100.0,14.5,14.52,14.48,14.51,42100.0
2014-04-14 14:50:00,14.52,14.53,14.51,14.52,80300.0,14.52,14.53,14.51,14.52,80300.0
2014-04-14 15:00:00,14.52,14.52,14.47,14.48,208200.0,14.52,14.52,14.47,14.48,208200.0
2014-04-14 15:10:00,14.49,14.49,14.44,14.45,180800.0,14.49,14.49,14.44,14.45,180800.0
2014-04-14 15:20:00,14.46,14.47,14.44,14.47,132100.0,14.46,14.47,14.44,14.47,132100.0
2014-04-14 15:30:00,14.47,14.5,14.47,14.49,117600.0,14.47,14.5,14.47,14.49,117600.0
2014-04-14 15:40:00,14.49,14.51,14.48,14.5,206900.0,14.49,14.51,14.48,14.5,206900.0
2014-04-14 15:50:00,14.5,14.53,14.49,14.51,301800.0,14.5,14.53,14.49,14.51,301800.0
2014-04-15 09:30:00,14.59,14.64,14.42,14.62,43800.0,14.59,14.64,14.42,14.62,43800.0
2014-04-15 09:40:00,14.63,14.68,14.62,14.68,35500.0,14.63,14.68,14.62,14.68,35500.0
2014-04-15 09:50:00,14.67,14.67,14.64,14.67,27800.0,14.67,14.67,14.64,14.67,27800.0
2014-04-15 10:00:00,14.67,14.7,14.62,14.63,61700.0,14.67,14.7,14.62,14.63,61700.0
2014-04-15 10:10:00,14.64,14.64,14.6,14.6,97500.0,14.64,14.64,14.6,14.6,97500.0
2014-04-15 10:20:00,14.61,14.61,14.54,14.56,58100.0,14.61,14.61,14.54,14.56,58100.0
2014-04-15 10:30:00,14.55,14.6,14.54,14.57,38700.0,14.55,14.6,14.54,14.57,38700.0
2014-04-15 10:40:00,14.58,14.61,14.57,14.58,35700.0,14.58,14.61,14.57,14.58,35700.0
2014-04-15 10:50:00,14.59,14.61,14.52,14.55,45700.0,14.59,14.61,14.52,14.55,45700.0
2014-04-15 11:00:00,14.54,14.57,14.5,14.56,112300.0,14.54,14.57,14.5,14.56,112300.0
2014-04-15 11:10:00,14.57,14.59,14.53,14.58,49700.0,14.57,14.59,14.53,14.58,49700.0
2014-04-15 11:20:00,14.57,14.6,14.55,14.55,37600.0,14.57,14.6,14.55,14.55,37600.0
2014-04-15 11:30:00,14.55,14.59,14.55,14.56,26800.0,14.55,14.59,14.55,14.56,26800.0
2014-04-15 11:40:00,14.56,14.56,14.49,14.51,32300.0,14.56,14.56,14.49,14.51,32300.0
2014-04-15 11:50:00,14.51,14.53,14.49,14.51,20300.0,14.51,14.53,14.49,14.51,20300.0
2014-04-15 12:00:00,14.51,14.51,14.48,14.51,65000.0,14.51,14.51,14.48,14.51,65000.0
2014-04-15 12:10:00,14.51,14.53,14.5,14.52,23900.0,14.51,14.53,14.5,14.52,23900.0
2014-04-15 12:20:00,14.51,14.51,14.47,14.49,34500.0,14.51,14.51,14.47,14.49,34500.0
2014-04-15 12:30:00,14.49,14.5,14.46,14.47,26800.0,14.49,14.5,14.46,14.47,26800.0
2014-04-15 12:40:00,14.46,14.49,14.45,14.46,33800.0,14.46,14.49,14.45,14.46,33800.0
2014-04-15 12:50:00,14.46,14.46,14.42,14.42,24500.0,14.46,14.46,14.42,14.42,24500.0
2014-04-15 13:00:00,14.42,14.5,14.42,14.49,174800.0,14.42,14.5,14.42,14.49,174800.0
2014-04-15 13:10:00,14.48,14.51,14.47,14.5,28800.0,14.48,14.51,14.47,14.5,28800.0
2014-04-15 13:20:00,14.5,14.51,14.46,14.51,22400.0,14.5,14.51,14.46,14.51,22400.0
2014-04-15 13:30:00,14.5,14.54,14.5,14.54,27900.0,14.5,14.54,14.5,14.54,27900.0
2014-04-15 13:40:00,14.53,14.57,14.53,14.55,32000.0,14.53,14.57,14.53,14.55,32000.0
2014-04-15 13:50:00,14.55,14.62,14.54,14.61,40000.0,14.55,14.62,14.54,14.61,40000.0
2014-04-15 14:00:00,14.61,14.65,14.61,14.62,55100.0,14.61,14.65,14.61,14.62,55100.0
2014-04-15 14:10:00,14.62,14.65,14.62,14.62,51900.0,14.62,14.65,14.62,14.62,51900.0
2014-04-15 14:20:00,14.63,14.66,14.61,14.64,52900.0,14.63,14.66,14.61,14.64,52900.0
2014-04-15 14:30:00,14.63,14.68,14.63,14.68,45400.0,14.63,14.68,14.63,14.68,45400.0
2014-04-15 14:40:00,14.68,14.7,14.67,14.69,33300.0,14.68,14.7,14.67,14.69,33300.0
2014-04-15 14:50:00,14.69,14.71,14.67,14.67,53300.0,14.69,14.71,14.67,14.67,53300.0
2014-04-15 15:00:00,14.68,14.71,14.65,14.67,37200.0,14.68,14.71,14.65,14.67,37200.0
2014-04-15 15:10:00,14.66,14.71,14.66,14.71,81600.0,14.66,14.71,14.66,14.71,81600.0
2014-04-15 15:20:00,14.72,14.73,14.68,14.71,80700.0,14.72,14.73,14.68,14.71,80700.0
2014-04-15 15:30:00,14.71,14.72,14.68,14.69,68500.0,14.71,14.72,14.68,14.69,68500.0
2014-04-15 15:40:00,14.69,14.72,14.67,14.71,91200.0,14.69,14.72,14.67,14.71,91200.0
2014-04-15 15:50:00,14.71,14.71,14.66,14.67,173200.0,14.71,14.71,14.66,14.67,173200.0
2014-04-16 09:30:00,14.77,14.85,14.44,14.75,60200.0,14.77,14.85,14.44,14.75,60200.0
2014-04-16 09:40:00,14.75,14.75,14.62,14.62,105400.0,14.75,14.75,14.62,14.62,105400.0
2014-04-16 09:50:00,14.61,14.66,14.58,14.64,24300.0,14.61,14.66,14.58,14.64,24300.0
2014-04-16 10:00:00,14.63,14.65,14.61,14.63,26400.0,14.63,14.65,14.61,14.63,26400.0
2014-04-16 10:10:00,14.64,14.69,14.64,14.68,44700.0,14.64,14.69,14.64,14.68,44700.0
2014-04-16 10:20:00,14.67,14.71,14.67,14.69,41700.0,14.67,14.71,14.67,14.69,41700.0
2014-04-16 10:30:00,14.69,14.73,14.69,14.71,137000.0,14.69,14.73,14.69,14.71,137000.0
2014-04-16 10:40:00,14.7,14.71,14.64,14.67,106800.0,14.7,14.71,14.64,14.67,106800.0
2014-04-16 10:50:00,14.66,14.68,14.64,14.64,141900.0,14.66,14.68,14.64,14.64,141900.0
2014-04-16 11:00:00,14.64,14.67,14.61,14.66,155200.0,14.64,14.67,14.61,14.66,155200.0
2014-04-16 11:10:00,14.66,14.69,14.65,14.65,260400.0,14.66,14.69,14.65,14.65,260400.0
2014-04-16 11:20:00,14.65,14.71,14.65,14.7,136600.0,14.65,14.71,14.65,14.7,136600.0
2014-04-16 11:30:00,14.7,14.73,14.7,14.72,83200.0,14.7,14.73,14.7,14.72,83200.0
2014-04-16 11:40:00,14.72,14.75,14.71,14.71,17400.0,14.72,14.75,14.71,14.71,17400.0
2014-04-16 11:50:00,14.71,14.74,14.7,14.73,36100.0,14.71,14.74,14.7,14.73,36100.0
2014-04-16 12:00:00,14.73,14.77,14.72,14.74,36200.0,14.73,14.77,14.72,14.74,36200.0
2014-04-16 12:10:00,14.75,14.77,14.72,14.76,172800.0,14.75,14.77,14.72,14.76,172800.0
2014-04-16 12:20:00,14.76,14.77,14.73,14.75,59100.0,14.76,14.77,14.73,14.75,59100.0
2014-04-16 12:30:00,14.75,14.75,14.7,14.73,76800.0,14.75,14.75,14.7,14.73,76800.0
2014-04-16 12:40:00,14.73,14.74,14.69,14.69,58800.0,14.73,14.74,14.69,14.69,58800.0
2014-04-16 12:50:00,14.69,14.71,14.67,14.67,40500.0,14.69,14.71,14.67,14.67,40500.0
2014-04-16 13:00:00,14.67,14.68,14.62,14.67,52000.0,14.67,14.68,14.62,14.67,52000.0
2014-04-16 13:10:00,14.67,14.69,14.65,14.66,32200.0,14.67,14.69,14.65,14.66,32200.0
2014-04-16 13:20:00,14.66,14.67,14.64,14.65,69400.0,14.66,14.67,14.64,14.65,69400.0
2014-04-16 13:30:00,14.65,14.65,14.6,14.64,43400.0,14.65,14.65,14.6,14.64,43400.0
2014-04-16 13:40:00,14.64,14.66,14.62,14.65,33900.0,14.64,14.66,14.62,14.65,33900.0
2014-04-16 13:50:00,14.64,14.67,14.64,14.66,18500.0,14.64,14.67,14.64,14.66,18500.0
2014-04-16 14:00:00,14.67,14.67,14.63,14.66,29900.0,14.67,14.67,14.63,14.66,29900.0
2014-04-16 14:10:00,14.66,14.66,14.6,14.61,52500.0,14.66,14.66,14.6,14.61,52500.0
2014-04-16 14:20:00,14.62,14.64,14.61,14.62,38000.0,14.62,14.64,14.61,14.62,38000.0
2014-04-16 14:30:00,14.63,14.64,14.61,14.64,66400.0,14.63,14.64,14.61,14.64,66400.0
2014-04-16 14:40:00,14.64,14.67,14.64,14.66,40700.0,14.64,14.67,14.64,14.66,40700.0
2014-04-16 14:50:00,14.67,14.67,14.64,14.65,40700.0,14.67,14.67,14.64,14.65,40700.0
2014-04-16 15:00:00,14.65,14.69,14.65,14.69,91900.0,14.65,14.69,14.65,14.69,91900.0
2014-04-16 15:10:00,14.69,14.71,14.68,14.71,44000.0,14.69,14.71,14.68,14.71,44000.0
2014-04-16 15:20:00,14.71,14.72,14.7,14.72,24700.0,14.71,14.72,14.7,14.72,24700.0
2014-04-16 15:30:00,14.71,14.72,14.69,14.7,151200.0,14.71,14.72,14.69,14.7,151200.0
2014-04-16 15:40:00,14.69,14.72,14.69,14.72,86500.0,14.69,14.72,14.69,14.72,86500.0
2014-04-16 15:50:00,14.71,14.74,14.7,14.72,222100.0,14.71,14.74,14.7,14.72,222100.0
2014-04-17 09:30:00,14.72,14.8,14.63,14.78,65200.0,14.72,14.8,14.63,14.78,65200.0
2014-04-17 09:40:00,14.79,14.82,14.72,14.72,20300.0,14.79,14.82,14.72,14.72,20300.0
2014-04-17 09:50:00,14.72,14.75,14.67,14.75,30500.0,14.72,14.75,14.67,14.75,30500.0
2014-04-17 10:00:00,14.75,14.79,14.74,14.78,24300.0,14.75,14.79,14.74,14.78,24300.0
2014-04-17 10:10:00,14.79,14.84,14.78,14.78,22200.0,14.79,14.84,14.78,14.78,22200.0
2014-04-17 10:20:00,14.79,14.87,14.79,14.87,45000.0,14.79,14.87,14.79,14.87,45000.0
2014-04-17 10:30:00,14.88,14.91,14.88,14.88,54500.0,14.88,14.91,14.88,14.88,54500.0
2014-04-17 10:40:00,14.89,14.89,14.76,14.76,76400.0,14.89,14.89,14.76,14.76,76400.0
2014-04-17 10:50:00,14.76,14.8,14.75,14.8,115700.0,14.76,14.8,14.75,14.8,115700.0
2014-04-17 11:00:00,14.8,14.82,14.79,14.81,96700.0,14.8,14.82,14.79,14.81,96700.0
2014-04-17 11:10:00,14.82,14.82,14.79,14.8,22700.0,14.82,14.82,14.79,14.8,22700.0
2014-04-17 11:20:00,14.79,14.8,14.78,14.8,47900.0,14.79,14.8,14.78,14.8,47900.0
2014-04-17 11:30:00,14.8,14.8,14.77,14.78,16500.0,14.8,14.8,14.77,14.78,16500.0
2014-04-17 11:40:00,14.78,14.8,14.77,14.8,18500.0,14.78,14.8,14.77,14.8,18500.0
2014-04-17 11:50:00,14.8,14.8,14.79,14.79,19900.0,14.8,14.8,14.79,14.79,19900.0
2014-04-17 12:00:00,14.79,14.8,14.77,14.8,18000.0,14.79,14.8,14.77,14.8,18000.0
2014-04-17 12:10:00,14.8,14.81,14.78,14.78,31000.0,14.8,14.81,14.78,14.78,31000.0
2014-04-17 12:20:00,14.77,14.8,14.76,14.79,25900.0,14.77,14.8,14.76,14.79,25900.0
2014-04-17 12:30:00,14.8,14.8,14.78,14.8,23800.0,14.8,14.8,14.78,14.8,23800.0
2014-04-17 12:40:00,14.79,14.82,14.79,14.82,72000.0,14.79,14.82,14.79,14.82,72000.0
2014-04-17 12:50:00,14.82,14.83,14.8,14.81,65300.0,14.82,14.83,14.8,14.81,65300.0
2014-04-17 13:00:00,14.81,14.9,14.8,14.9,72800.0,14.81,14.9,14.8,14.9,72800.0
2014-04-17 13:10:00,14.9,14.9,14.85,14.85,27400.0,14.9,14.9,14.85,14.85,27400.0
2014-04-17 13:20:00,14.85,14.85,14.84,14.85,19400.0,14.85,14.85,14.84,14.85,19400.0
2014-04-17 13:30:00,14.85,14.86,14.84,14.84,27900.0,14.85,14.86,14.84,14.84,27900.0
2014-04-17 13:40:00,14.84,14.86,14.84,14.85,30400.0,14.84,14.86,14.84,14.85,30400.0
2014-04-17 13:50:00,14.85,14.85,14.84,14.85,22300.0,14.85,14.85,14.84,14.85,22300.0
2014-04-17 14:00:00,14.84,14.85,14.83,14.85,24000.0,14.84,14.85,14.83,14.85,24000.0
2014-04-17 14:10:00,14.85,14.86,14.84,14.84,36900.0,14.85,14.86,14.84,14.84,36900.0
2014-04-17 14:20:00,14.84,14.85,14.82,14.82,50700.0,14.84,14.85,14.82,14.82,50700.0
2014-04-17 14:30:00,14.83,14.85,14.82,14.83,39100.0,14.83,14.85,14.82,14.83,39100.0
2014-04-17 14:40:00,14.84,14.84,14.83,14.84,6400.0,14.84,14.84,14.83,14.84,6400.0
2014-04-17 14:50:00,14.84,14.85,14.82,14.85,41200.0,14.84,14.85,14.82,14.85,41200.0
2014-04-17 15:00:00,14.85,14.85,14.82,14.84,31300.0,14.85,14.85,14.82,14.84,31300.0
2014-04-17 15:10:00,14.84,14.86,14.83,14.83,72000.0,14.84,14.86,14.83,14.83,72000.0
2014-04-17 15:20:00,14.84,14.86,14.83,14.83,63300.0,14.84,14.86,14.83,14.83,63300.0
2014-04-17 15:30:00,14.84,14.84,14.82,14.83,36800.0,14.84,14.84,14.82,14.83,36800.0
2014-04-17 15:40:00,14.82,14.86,14.82,14.86,101400.0,14.82,14.86,14.82,14.86,101400.0
2014-04-17 15:50:00,14.86,14.87,14.85,14.85,182500.0,14.86,14.87,14.85,14.85,182500.0
2014-04-21 09:30:00,14.86,14.87,14.79,14.84,41500.0,14.86,14.87,14.79,14.84,41500.0
2014-04-21 09:40:00,14.84,14.92,14.84,14.92,43300.0,14.84,14.92,14.84,14.92,43300.0
2014-04-21 09:50:00,14.92,15.0,14.92,14.99,125600.0,14.92,15.0,14.92,14.99,125600.0
2014-04-21 10:00:00,14.99,15.05,14.97,14.99,58900.0,14.99,15.05,14.97,14.99,58900.0
2014-04-21 10:10:00,14.99,15.03,14.97,14.98,99400.0,14.99,15.03,14.97,14.98,99400.0
2014-04-21 10:20:00,14.98,14.99,14.9,14.9,74900.0,14.98,14.99,14.9,14.9,74900.0
2014-04-21 10:30:00,14.9,14.9,14.8,14.8,41600.0,14.9,14.9,14.8,14.8,41600.0
2014-04-21 10:40:00,14.8,14.87,14.8,14.85,42300.0,14.8,14.87,14.8,14.85,42300.0
2014-04-21 10:50:00,14.86,14.88,14.84,14.86,26300.0,14.86,14.88,14.84,14.86,26300.0
2014-04-21 11:00:00,14.87,14.9,14.85,14.88,162200.0,14.87,14.9,14.85,14.88,162200.0
2014-04-21 11:10:00,14.88,14.93,14.88,14.93,90100.0,14.88,14.93,14.88,14.93,90100.0
2014-04-21 11:20:00,14.93,14.98,14.9,14.97,75500.0,14.93,14.98,14.9,14.97,75500.0
2014-04-21 11:30:00,14.97,14.97,14.92,14.93,39300.0,14.97,14.97,14.92,14.93,39300.0
2014-04-21 11:40:00,14.94,14.95,14.9,14.93,72200.0,14.94,14.95,14.9,14.93,72200.0
2014-04-21 11:50:00,14.93,14.95,14.92,14.95,13700.0,14.93,14.95,14.92,14.95,13700.0
2014-04-21 12:00:00,14.95,14.95,14.92,14.93,17600.0,14.95,14.95,14.92,14.93,17600.0
2014-04-21 12:10:00,14.93,14.93,14.91,14.93,15600.0,14.93,14.93,14.91,14.93,15600.0
2014-04-21 12:20:00,14.93,14.95,14.91,14.93,32300.0,14.93,14.95,14.91,14.93,32300.0
2014-04-21 12:30:00,14.92,14.93,14.9,14.9,14600.0,14.92,14.93,14.9,14.9,14600.0
2014-04-21 12:40:00,14.91,14.94,14.91,14.93,98100.0,14.91,14.94,14.91,14.93,98100.0
2014-04-21 12:50:00,14.93,14.93,14.89,14.9,53000.0,14.93,14.93,14.89,14.9,53000.0
2014-04-21 13:00:00,14.9,14.91,14.89,14.9,40500.0,14.9,14.91,14.89,14.9,40500.0
2014-04-21 13:10:00,14.9,14.91,14.89,14.9,63400.0,14.9,14.91,14.89,14.9,63400.0
2014-04-21 13:20:00,14.91,14.91,14.89,14.9,18700.0,14.91,14.91,14.89,14.9,18700.0
2014-04-21 13:30:00,14.89,14.9,14.87,14.9,49500.0,14.89,14.9,14.87,14.9,49500.0
2014-04-21 13:40:00,14.89,14.9,14.87,14.88,33900.0,14.89,14.9,14.87,14.88,33900.0
2014-04-21 13:50:00,14.88,14.88,14.86,14.86,17900.0,14.88,14.88,14.86,14.86,17900.0
2014-04-21 14:00:00,14.86,14.87,14.86,14.86,11800.0,14.86,14.87,14.86,14.86,11800.0
2014-04-21 14:10:00,14.87,14.89,14.87,14.89,61200.0,14.87,14.89,14.87,14.89,61200.0
2014-04-21 14:20:00,14.89,14.89,14.86,14.88,43700.0,14.89,14.89,14.86,14.88,43700.0
2014-04-21 14:30:00,14.88,14.88,14.86,14.87,79400.0,14.88,14.88,14.86,14.87,79400.0
2014-04-21 14:40:00,14.88,14.89,14.86,14.88,63200.0,14.88,14.89,14.86,14.88,63200.0
2014-04-21 14:50:00,14.88,14.89,14.82,14.85,110900.0,14.88,14.89,14.82,14.85,110900.0
2014-04-21 15:00:00,14.85,14.87,14.84,14.85,78300.0,14.85,14.87,14.84,14.85,78300.0
2014-04-21 15:10:00,14.84,14.86,14.82,14.82,35500.0,14.84,14.86,14.82,14.82,35500.0
2014-04-21 15:20:00,14.83,14.84,14.81,14.82,129700.0,14.83,14.84,14.81,14.82,129700.0
2014-04-21 15:30:00,14.82,14.84,14.79,14.82,202700.0,14.82,14.84,14.79,14.82,202700.0
2014-04-21 15:40:00,14.83,14.86,14.82,14.86,101100.0,14.83,14.86,14.82,14.86,101100.0
2014-04-21 15:50:00,14.86,14.87,14.83,14.83,290800.0,14.86,14.87,14.83,14.83,290800.0
2014-04-22 09:30:00,14.03,14.65,13.63,14.31,771100.0,14.03,14.65,13.63,14.31,771100.0
2014-04-22 09:40:00,14.3,14.49,14.3,14.4,566600.0,14.3,14.49,14.3,14.4,566600.0
2014-04-22 09:50:00,14.39,14.49,14.36,14.36,575600.0,14.39,14.49,14.36,14.36,575600.0
2014-04-22 10:00:00,14.36,14.37,14.29,14.31,192600.0,14.36,14.37,14.29,14.31,192600.0
2014-04-22 10:10:00,14.31,14.4,14.3,14.39,350200.0,14.31,14.4,14.3,14.39,350200.0
2014-04-22 10:20:00,14.39,14.48,14.37,14.46,349900.0,14.39,14.48,14.37,14.46,349900.0
2014-04-22 10:30:00,14.47,14.47,14.34,14.37,219000.0,14.47,14.47,14.34,14.37,219000.0
2014-04-22 10:40:00,14.36,14.37,14.27,14.28,205200.0,14.36,14.37,14.27,14.28,205200.0
2014-04-22 10:50:00,14.28,14.37,14.21,14.25,281200.0,14.28,14.37,14.21,14.25,281200.0
2014-04-22 11:00:00,14.25,14.27,14.2,14.24,166800.0,14.25,14.27,14.2,14.24,166800.0
2014-04-22 11:10:00,14.24,14.24,14.2,14.21,140400.0,14.24,14.24,14.2,14.21,140400.0
2014-04-22 11:20:00,14.21,14.23,14.16,14.17,242800.0,14.21,14.23,14.16,14.17,242800.0
2014-04-22 11:30:00,14.18,14.29,14.14,14.19,213000.0,14.18,14.29,14.14,14.19,213000.0
2014-04-22 11:40:00,14.2,14.26,14.2,14.23,167800.0,14.2,14.26,14.2,14.23,167800.0
2014-04-22 11:50:00,14.24,14.26,14.21,14.25,326700.0,14.24,14.26,14.21,14.25,326700.0
2014-04-22 12:00:00,14.26,14.26,14.25,14.25,87000.0,14.26,14.26,14.25,14.25,87000.0
2014-04-22 12:10:00,14.25,14.3,14.24,14.3,93900.0,14.25,14.3,14.24,14.3,93900.0
2014-04-22 12:20:00,14.29,14.38,14.27,14.38,105300.0,14.29,14.38,14.27,14.38,105300.0
2014-04-22 12:30:00,14.38,14.38,14.33,14.33,67100.0,14.38,14.38,14.33,14.33,67100.0
2014-04-22 12:40:00,14.33,14.4,14.33,14.4,59800.0,14.33,14.4,14.33,14.4,59800.0
2014-04-22 12:50:00,14.4,14.49,14.34,14.37,183200.0,14.4,14.49,14.34,14.37,183200.0
2014-04-22 13:00:00,14.37,14.41,14.33,14.4,55200.0,14.37,14.41,14.33,14.4,55200.0
2014-04-22 13:10:00,14.4,14.42,14.4,14.41,46500.0,14.4,14.42,14.4,14.41,46500.0
2014-04-22 13:20:00,14.41,14.41,14.38,14.38,42000.0,14.41,14.41,14.38,14.38,42000.0
2014-04-22 13:30:00,14.38,14.53,14.37,14.5,275500.0,14.38,14.53,14.37,14.5,275500.0
2014-04-22 13:40:00,14.5,14.86,14.5,14.85,451700.0,14.5,14.86,14.5,14.85,451700.0
2014-04-22 13:50:00,14.85,14.9,14.84,14.86,216900.0,14.85,14.9,14.84,14.86,216900.0
2014-04-22 14:00:00,14.86,14.87,14.77,14.82,271600.0,14.86,14.87,14.77,14.82,271600.0
2014-04-22 14:10:00,14.82,14.83,14.75,14.83,173400.0,14.82,14.83,14.75,14.83,173400.0
2014-04-22 14:20:00,14.83,14.83,14.7,14.71,83600.0,14.83,14.83,14.7,14.71,83600.0
2014-04-22 14:30:00,14.71,14.75,14.66,14.75,139100.0,14.71,14.75,14.66,14.75,139100.0
2014-04-22 14:40:00,14.74,14.77,14.71,14.76,249400.0,14.74,14.77,14.71,14.76,249400.0
2014-04-22 14:50:00,14.75,14.83,14.74,14.83,117700.0,14.75,14.83,14.74,14.83,117700.0
2014-04-22 15:00:00,14.83,14.92,14.79,14.79,219000.0,14.83,14.92,14.79,14.79,219000.0
2014-04-22 15:10:00,14.8,14.84,14.73,14.75,323200.0,14.8,14.84,14.73,14.75,323200.0
2014-04-22 15:20:00,14.75,14.77,14.71,14.77,110900.0,14.75,14.77,14.71,14.77,110900.0
2014-04-22 15:30:00,14.77,14.77,14.72,14.74,354900.0,14.77,14.77,14.72,14.74,354900.0
2014-04-22 15:40:00,14.74,14.79,14.73,14.78,296800.0,14.74,14.79,14.73,14.78,296800.0
2014-04-22 15:50:00,14.77,14.81,14.72,14.8,1070100.0,14.77,14.81,14.72,14.8,1070100.0
2014-04-23 09:30:00,14.79,14.8,14.72,14.77,63000.0,14.79,14.8,14.72,14.77,63000.0
2014-04-23 09:40:00,14.77,14.83,14.77,14.8,62300.0,14.77,14.83,14.77,14.8,62300.0
2014-04-23 09:50:00,14.79,14.84,14.79,14.81,21700.0,14.79,14.84,14.79,14.81,21700.0
2014-04-23 10:00:00,14.8,14.82,14.76,14.82,167000.0,14.8,14.82,14.76,14.82,167000.0
2014-04-23 10:10:00,14.81,14.88,14.8,14.8,50200.0,14.81,14.88,14.8,14.8,50200.0
2014-04-23 10:20:00,14.8,14.87,14.8,14.81,51500.0,14.8,14.87,14.8,14.81,51500.0
2014-04-23 10:30:00,14.82,14.86,14.8,14.86,41400.0,14.82,14.86,14.8,14.86,41400.0
2014-04-23 10:40:00,14.86,14.88,14.78,14.81,90400.0,14.86,14.88,14.78,14.81,90400.0
2014-04-23 10:50:00,14.8,14.81,14.75,14.76,105900.0,14.8,14.81,14.75,14.76,105900.0
2014-04-23 11:00:00,14.77,14.79,14.75,14.79,24500.0,14.77,14.79,14.75,14.79,24500.0
2014-04-23 11:10:00,14.79,14.79,14.76,14.79,114800.0,14.79,14.79,14.76,14.79,114800.0
2014-04-23 11:20:00,14.78,14.8,14.76,14.78,54600.0,14.78,14.8,14.76,14.78,54600.0
2014-04-23 11:30:00,14.78,14.83,14.78,14.8,34600.0,14.78,14.83,14.78,14.8,34600.0
2014-04-23 11:40:00,14.79,14.79,14.74,14.74,44600.0,14.79,14.79,14.74,14.74,44600.0
2014-04-23 11:50:00,14.75,14.78,14.72,14.78,40900.0,14.75,14.78,14.72,14.78,40900.0
2014-04-23 12:00:00,14.77,14.78,14.73,14.73,30400.0,14.77,14.78,14.73,14.73,30400.0
2014-04-23 12:10:00,14.73,14.75,14.69,14.69,74900.0,14.73,14.75,14.69,14.69,74900.0
2014-04-23 12:20:00,14.68,14.69,14.63,14.65,112400.0,14.68,14.69,14.63,14.65,112400.0
2014-04-23 12:30:00,14.65,14.69,14.64,14.66,160600.0,14.65,14.69,14.64,14.66,160600.0
2014-04-23 12:40:00,14.66,14.68,14.66,14.66,25100.0,14.66,14.68,14.66,14.66,25100.0
2014-04-23 12:50:00,14.66,14.69,14.66,14.68,34900.0,14.66,14.69,14.66,14.68,34900.0
2014-04-23 13:00:00,14.68,14.69,14.67,14.69,20800.0,14.68,14.69,14.67,14.69,20800.0
2014-04-23 13:10:00,14.68,14.69,14.68,14.69,11600.0,14.68,14.69,14.68,14.69,11600.0
2014-04-23 13:20:00,14.69,14.7,14.64,14.65,57600.0,14.69,14.7,14.64,14.65,57600.0
2014-04-23 13:30:00,14.65,14.66,14.61,14.62,30600.0,14.65,14.66,14.61,14.62,30600.0
2014-04-23 13:40:00,14.63,14.64,14.6,14.61,25300.0,14.63,14.64,14.6,14.61,25300.0
2014-04-23 13:50:00,14.61,14.64,14.61,14.64,23300.0,14.61,14.64,14.61,14.64,23300.0
2014-04-23 14:00:00,14.64,14.68,14.63,14.68,40100.0,14.64,14.68,14.63,14.68,40100.0
2014-04-23 14:10:00,14.68,14.71,14.67,14.7,63800.0,14.68,14.71,14.67,14.7,63800.0
2014-04-23 14:20:00,14.7,14.72,14.7,14.72,46100.0,14.7,14.72,14.7,14.72,46100.0
2014-04-23 14:30:00,14.72,14.74,14.71,14.73,40500.0,14.72,14.74,14.71,14.73,40500.0
2014-04-23 14:40:00,14.74,14.74,14.72,14.72,49600.0,14.74,14.74,14.72,14.72,49600.0
2014-04-23 14:50:00,14.72,14.75,14.72,14.74,51600.0,14.72,14.75,14.72,14.74,51600.0
2014-04-23 15:00:00,14.74,14.75,14.73,14.75,70100.0,14.74,14.75,14.73,14.75,70100.0
2014-04-23 15:10:00,14.75,14.81,14.74,14.8,212800.0,14.75,14.81,14.74,14.8,212800.0
2014-04-23 15:20:00,14.8,14.82,14.79,14.82,150400.0,14.8,14.82,14.79,14.82,150400.0
2014-04-23 15:30:00,14.82,14.86,14.79,14.85,634100.0,14.82,14.86,14.79,14.85,634100.0
2014-04-23 15:40:00,14.85,14.87,14.83,14.87,254800.0,14.85,14.87,14.83,14.87,254800.0
2014-04-23 15:50:00,14.87,14.9,14.82,14.88,955700.0,14.87,14.9,14.82,14.88,955700.0
2014-04-24 09:30:00,14.9,14.98,14.8,14.96,57100.0,14.9,14.98,14.8,14.96,57100.0
2014-04-24 09:40:00,14.96,14.97,14.82,14.83,65200.0,14.96,14.97,14.82,14.83,65200.0
2014-04-24 09:50:00,14.83,14.88,14.83,14.87,64100.0,14.83,14.88,14.83,14.87,64100.0
2014-04-24 10:00:00,14.86,14.86,14.77,14.82,223100.0,14.86,14.86,14.77,14.82,223100.0
2014-04-24 10:10:00,14.83,14.95,14.82,14.92,92400.0,14.83,14.95,14.82,14.92,92400.0
2014-04-24 10:20:00,14.93,14.95,14.89,14.9,88100.0,14.93,14.95,14.89,14.9,88100.0
2014-04-24 10:30:00,14.9,14.92,14.89,14.91,80700.0,14.9,14.92,14.89,14.91,80700.0
2014-04-24 10:40:00,14.9,14.92,14.85,14.87,59100.0,14.9,14.92,14.85,14.87,59100.0
2014-04-24 10:50:00,14.86,14.92,14.85,14.92,68500.0,14.86,14.92,14.85,14.92,68500.0
2014-04-24 11:00:00,14.91,14.91,14.88,14.89,34600.0,14.91,14.91,14.88,14.89,34600.0
2014-04-24 11:10:00,14.89,14.94,14.89,14.93,49400.0,14.89,14.94,14.89,14.93,49400.0
2014-04-24 11:20:00,14.94,15.0,14.94,14.99,74800.0,14.94,15.0,14.94,14.99,74800.0
2014-04-24 11:30:00,15.0,15.04,14.99,15.03,88000.0,15.0,15.04,14.99,15.03,88000.0
2014-04-24 11:40:00,15.03,15.03,15.01,15.03,44800.0,15.03,15.03,15.01,15.03,44800.0
2014-04-24 11:50:00,15.03,15.03,14.98,15.02,309100.0,15.03,15.03,14.98,15.02,309100.0
2014-04-24 12:00:00,15.01,15.03,14.99,15.01,63300.0,15.01,15.03,14.99,15.01,63300.0
2014-04-24 12:10:00,15.01,15.01,15.0,15.01,40800.0,15.01,15.01,15.0,15.01,40800.0
2014-04-24 12:20:00,15.0,15.02,15.0,15.01,74300.0,15.0,15.02,15.0,15.01,74300.0
2014-04-24 12:30:00,15.01,15.01,15.0,15.0,15200.0,15.01,15.01,15.0,15.0,15200.0
2014-04-24 12:40:00,15.0,15.01,15.0,15.0,12200.0,15.0,15.01,15.0,15.0,12200.0
2014-04-24 12:50:00,15.0,15.02,15.0,15.01,33100.0,15.0,15.02,15.0,15.01,33100.0
2014-04-24 13:00:00,15.02,15.05,15.02,15.04,93600.0,15.02,15.05,15.02,15.04,93600.0
2014-04-24 13:10:00,15.04,15.07,15.04,15.05,123100.0,15.04,15.07,15.04,15.05,123100.0
2014-04-24 13:20:00,15.06,15.06,15.04,15.04,25600.0,15.06,15.06,15.04,15.04,25600.0
2014-04-24 13:30:00,15.04,15.05,14.96,14.96,77100.0,15.04,15.05,14.96,14.96,77100.0
2014-04-24 13:40:00,14.95,15.02,14.95,15.01,331700.0,14.95,15.02,14.95,15.01,331700.0
2014-04-24 13:50:00,15.0,15.02,15.0,15.01,136400.0,15.0,15.02,15.0,15.01,136400.0
2014-04-24 14:00:00,15.01,15.03,15.01,15.01,29000.0,15.01,15.03,15.01,15.01,29000.0
2014-04-24 14:10:00,15.01,15.02,14.98,15.01,64000.0,15.01,15.02,14.98,15.01,64000.0
2014-04-24 14:20:00,15.0,15.01,15.0,15.0,24800.0,15.0,15.01,15.0,15.0,24800.0
2014-04-24 14:30:00,15.0,15.02,15.0,15.01,41100.0,15.0,15.02,15.0,15.01,41100.0
2014-04-24 14:40:00,15.01,15.01,14.99,15.0,90500.0,15.01,15.01,14.99,15.0,90500.0
2014-04-24 14:50:00,15.0,15.01,15.0,15.01,35300.0,15.0,15.01,15.0,15.01,35300.0
2014-04-24 15:00:00,15.01,15.03,15.0,15.0,93400.0,15.01,15.03,15.0,15.0,93400.0
2014-04-24 15:10:00,15.0,15.01,15.0,15.0,25800.0,15.0,15.01,15.0,15.0,25800.0
2014-04-24 15:20:00,15.0,15.05,15.0,15.04,76800.0,15.0,15.05,15.0,15.04,76800.0
2014-04-24 15:30:00,15.04,15.07,15.03,15.05,321700.0,15.04,15.07,15.03,15.05,321700.0
2014-04-24 15:40:00,15.05,15.06,15.05,15.05,74100.0,15.05,15.06,15.05,15.05,74100.0
2014-04-24 15:50:00,15.06,15.07,15.05,15.06,323800.0,15.06,15.07,15.05,15.06,323800.0
2014-04-25 09:30:00,15.01,15.01,14.86,15.01,58300.0,15.01,15.01,14.86,15.01,58300.0
2014-04-25 09:40:00,15.0,15.03,14.96,15.0,226700.0,15.0,15.03,14.96,15.0,226700.0
2014-04-25 09:50:00,14.99,15.07,14.99,15.06,96400.0,14.99,15.07,14.99,15.06,96400.0
2014-04-25 10:00:00,15.06,15.06,15.0,15.01,64400.0,15.06,15.06,15.0,15.01,64400.0
2014-04-25 10:10:00,15.01,15.05,15.0,15.03,62700.0,15.01,15.05,15.0,15.03,62700.0
2014-04-25 10:20:00,15.02,15.04,15.0,15.0,43200.0,15.02,15.04,15.0,15.0,43200.0
2014-04-25 10:30:00,15.0,15.01,14.97,14.99,159700.0,15.0,15.01,14.97,14.99,159700.0
2014-04-25 10:40:00,14.99,15.03,14.97,15.0,70600.0,14.99,15.03,14.97,15.0,70600.0
2014-04-25 10:50:00,15.0,15.02,15.0,15.0,70400.0,15.0,15.02,15.0,15.0,70400.0
2014-04-25 11:00:00,15.0,15.01,15.0,15.0,113700.0,15.0,15.01,15.0,15.0,113700.0
2014-04-25 11:10:00,15.0,15.01,14.87,14.87,395800.0,15.0,15.01,14.87,14.87,395800.0
2014-04-25 11:20:00,14.87,14.98,14.85,14.98,91800.0,14.87,14.98,14.85,14.98,91800.0
2014-04-25 11:30:00,14.98,15.02,14.97,15.01,74000.0,14.98,15.02,14.97,15.01,74000.0
2014-04-25 11:40:00,15.01,15.02,14.91,14.92,54800.0,15.01,15.02,14.91,14.92,54800.0
2014-04-25 11:50:00,14.92,14.94,14.9,14.9,37500.0,14.92,14.94,14.9,14.9,37500.0
2014-04-25 12:00:00,14.9,14.91,14.87,14.88,15800.0,14.9,14.91,14.87,14.88,15800.0
2014-04-25 12:10:00,14.88,14.91,14.87,14.87,28900.0,14.88,14.91,14.87,14.87,28900.0
2014-04-25 12:20:00,14.88,14.92,14.85,14.9,46400.0,14.88,14.92,14.85,14.9,46400.0
2014-04-25 12:30:00,14.9,14.91,14.84,14.85,40400.0,14.9,14.91,14.84,14.85,40400.0
2014-04-25 12:40:00,14.85,14.86,14.82,14.83,27600.0,14.85,14.86,14.82,14.83,27600.0
2014-04-25 12:50:00,14.83,14.85,14.81,14.83,24300.0,14.83,14.85,14.81,14.83,24300.0
2014-04-25 13:00:00,14.83,14.84,14.77,14.78,45700.0,14.83,14.84,14.77,14.78,45700.0
2014-04-25 13:10:00,14.78,14.81,14.78,14.79,55000.0,14.78,14.81,14.78,14.79,55000.0
2014-04-25 13:20:00,14.79,14.82,14.79,14.81,36600.0,14.79,14.82,14.79,14.81,36600.0
2014-04-25 13:30:00,14.8,14.81,14.75,14.81,67500.0,14.8,14.81,14.75,14.81,67500.0
2014-04-25 13:40:00,14.81,14.84,14.8,14.83,40300.0,14.81,14.84,14.8,14.83,40300.0
2014-04-25 13:50:00,14.84,14.84,14.8,14.8,34500.0,14.84,14.84,14.8,14.8,34500.0
2014-04-25 14:00:00,14.81,14.82,14.77,14.81,100900.0,14.81,14.82,14.77,14.81,100900.0
2014-04-25 14:10:00,14.8,14.83,14.77,14.78,78900.0,14.8,14.83,14.77,14.78,78900.0
2014-04-25 14:20:00,14.78,14.82,14.78,14.8,27000.0,14.78,14.82,14.78,14.8,27000.0
2014-04-25 14:30:00,14.8,14.83,14.78,14.83,29500.0,14.8,14.83,14.78,14.83,29500.0
2014-04-25 14:40:00,14.82,14.83,14.8,14.82,18400.0,14.82,14.83,14.8,14.82,18400.0
2014-04-25 14:50:00,14.82,14.84,14.81,14.81,33400.0,14.82,14.84,14.81,14.81,33400.0
2014-04-25 15:00:00,14.82,14.83,14.81,14.81,22800.0,14.82,14.83,14.81,14.81,22800.0
2014-04-25 15:10:00,14.81,14.82,14.8,14.81,41700.0,14.81,14.82,14.8,14.81,41700.0
2014-04-25 15:20:00,14.81,14.83,14.81,14.81,27500.0,14.81,14.83,14.81,14.81,27500.0
2014-04-25 15:30:00,14.81,14.82,14.79,14.79,48500.0,14.81,14.82,14.79,14.79,48500.0
2014-04-25 15:40:00,14.79,14.83,14.79,14.79,116000.0,14.79,14.83,14.79,14.79,116000.0
2014-04-25 15:50:00,14.8,14.86,14.79,14.85,910700.0,14.8,14.86,14.79,14.85,910700.0
2014-04-28 09:30:00,14.89,14.94,14.74,14.86,76700.0,14.89,14.94,14.74,14.86,76700.0
2014-04-28 09:40:00,14.86,14.86,14.79,14.79,30800.0,14.86,14.86,14.79,14.79,30800.0
2014-04-28 09:50:00,14.79,14.87,14.79,14.85,60900.0,14.79,14.87,14.79,14.85,60900.0
2014-04-28 10:00:00,14.85,14.9,14.82,14.89,236400.0,14.85,14.9,14.82,14.89,236400.0
2014-04-28 10:10:00,14.88,14.95,14.86,14.93,43700.0,14.88,14.95,14.86,14.93,43700.0
2014-04-28 10:20:00,14.93,14.97,14.91,14.92,32600.0,14.93,14.97,14.91,14.92,32600.0
2014-04-28 10:30:00,14.92,14.94,14.89,14.91,58600.0,14.92,14.94,14.89,14.91,58600.0
2014-04-28 10:40:00,14.92,14.95,14.92,14.92,126100.0,14.92,14.95,14.92,14.92,126100.0
2014-04-28 10:50:00,14.93,14.95,14.92,14.93,33600.0,14.93,14.95,14.92,14.93,33600.0
2014-04-28 11:00:00,14.94,14.96,14.91,14.91,62900.0,14.94,14.96,14.91,14.91,62900.0
2014-04-28 11:10:00,14.91,14.91,14.84,14.86,84600.0,14.91,14.91,14.84,14.86,84600.0
2014-04-28 11:20:00,14.86,14.87,14.8,14.8,298900.0,14.86,14.87,14.8,14.8,298900.0
2014-04-28 11:30:00,14.8,14.86,14.79,14.86,95900.0,14.8,14.86,14.79,14.86,95900.0
2014-04-28 11:40:00,14.85,14.85,14.79,14.8,50600.0,14.85,14.85,14.79,14.8,50600.0
2014-04-28 11:50:00,14.8,14.84,14.7,14.7,251900.0,14.8,14.84,14.7,14.7,251900.0
2014-04-28 12:00:00,14.7,14.8,14.7,14.73,197300.0,14.7,14.8,14.7,14.73,197300.0
2014-04-28 12:10:00,14.73,14.78,14.72,14.78,56900.0,14.73,14.78,14.72,14.78,56900.0
2014-04-28 12:20:00,14.77,14.77,14.7,14.71,25200.0,14.77,14.77,14.7,14.71,25200.0
2014-04-28 12:30:00,14.71,14.73,14.67,14.7,37400.0,14.71,14.73,14.67,14.7,37400.0
2014-04-28 12:40:00,14.68,14.73,14.68,14.71,23600.0,14.68,14.73,14.68,14.71,23600.0
2014-04-28 12:50:00,14.71,14.72,14.68,14.71,40600.0,14.71,14.72,14.68,14.71,40600.0
2014-04-28 13:00:00,14.71,14.71,14.67,14.71,229400.0,14.71,14.71,14.67,14.71,229400.0
2014-04-28 13:10:00,14.71,14.71,14.63,14.68,54400.0,14.71,14.71,14.63,14.68,54400.0
2014-04-28 13:20:00,14.67,14.69,14.62,14.67,104000.0,14.67,14.69,14.62,14.67,104000.0
2014-04-28 13:30:00,14.67,14.71,14.65,14.7,110500.0,14.67,14.71,14.65,14.7,110500.0
2014-04-28 13:40:00,14.7,14.72,14.68,14.71,53300.0,14.7,14.72,14.68,14.71,53300.0
2014-04-28 13:50:00,14.71,14.75,14.69,14.7,58100.0,14.71,14.75,14.69,14.7,58100.0
2014-04-28 14:00:00,14.7,14.7,14.64,14.66,43500.0,14.7,14.7,14.64,14.66,43500.0
2014-04-28 14:10:00,14.66,14.7,14.66,14.68,86600.0,14.66,14.7,14.66,14.68,86600.0
2014-04-28 14:20:00,14.69,14.73,14.68,14.7,27700.0,14.69,14.73,14.68,14.7,27700.0
2014-04-28 14:30:00,14.7,14.73,14.69,14.72,165900.0,14.7,14.73,14.69,14.72,165900.0
2014-04-28 14:40:00,14.72,14.73,14.68,14.73,46900.0,14.72,14.73,14.68,14.73,46900.0
2014-04-28 14:50:00,14.73,14.76,14.72,14.75,80900.0,14.73,14.76,14.72,14.75,80900.0
2014-04-28 15:00:00,14.75,14.81,14.75,14.81,96700.0,14.75,14.81,14.75,14.81,96700.0
2014-04-28 15:10:00,14.8,14.85,14.78,14.84,53500.0,14.8,14.85,14.78,14.84,53500.0
2014-04-28 15:20:00,14.85,14.85,14.8,14.81,90700.0,14.85,14.85,14.8,14.81,90700.0
2014-04-28 15:30:00,14.81,14.83,14.81,14.82,50000.0,14.81,14.83,14.81,14.82,50000.0
2014-04-28 15:40:00,14.82,14.83,14.8,14.81,139400.0,14.82,14.83,14.8,14.81,139400.0
2014-04-28 15:50:00,14.81,14.83,14.8,14.81,169900.0,14.81,14.83,14.8,14.81,169900.0
2014-04-29 09:30:00,14.96,15.03,14.9,14.95,95300.0,14.96,15.03,14.9,14.95,95300.0
2014-04-29 09:40:00,14.95,15.06,14.92,15.05,161600.0,14.95,15.06,14.92,15.05,161600.0
2014-04-29 09:50:00,15.06,15.23,15.05,15.17,303100.0,15.06,15.23,15.05,15.17,303100.0
2014-04-29 10:00:00,15.16,15.29,15.15,15.28,341500.0,15.16,15.29,15.15,15.28,341500.0
2014-04-29 10:10:00,15.27,15.3,15.16,15.2,306200.0,15.27,15.3,15.16,15.2,306200.0
2014-04-29 10:20:00,15.2,15.23,15.19,15.23,110800.0,15.2,15.23,15.19,15.23,110800.0
2014-04-29 10:30:00,15.22,15.24,15.19,15.2,182100.0,15.22,15.24,15.19,15.2,182100.0
2014-04-29 10:40:00,15.2,15.23,15.19,15.19,81500.0,15.2,15.23,15.19,15.19,81500.0
2014-04-29 10:50:00,15.19,15.23,15.18,15.21,160200.0,15.19,15.23,15.18,15.21,160200.0
2014-04-29 11:00:00,15.2,15.25,15.19,15.2,93300.0,15.2,15.25,15.19,15.2,93300.0
2014-04-29 11:10:00,15.2,15.23,15.19,15.2,171300.0,15.2,15.23,15.19,15.2,171300.0
2014-04-29 11:20:00,15.2,15.25,15.2,15.23,55900.0,15.2,15.25,15.2,15.23,55900.0
2014-04-29 11:30:00,15.23,15.27,15.23,15.25,214100.0,15.23,15.27,15.23,15.25,214100.0
2014-04-29 11:40:00,15.25,15.25,15.21,15.24,112200.0,15.25,15.25,15.21,15.24,112200.0
2014-04-29 11:50:00,15.23,15.25,15.2,15.25,93600.0,15.23,15.25,15.2,15.25,93600.0
2014-04-29 12:00:00,15.25,15.25,15.21,15.24,91500.0,15.25,15.25,15.21,15.24,91500.0
2014-04-29 12:10:00,15.25,15.27,15.25,15.27,165300.0,15.25,15.27,15.25,15.27,165300.0
2014-04-29 12:20:00,15.26,15.32,15.25,15.3,81800.0,15.26,15.32,15.25,15.3,81800.0
2014-04-29 12:30:00,15.3,15.38,15.3,15.36,149800.0,15.3,15.38,15.3,15.36,149800.0
2014-04-29 12:40:00,15.36,15.41,15.36,15.4,83500.0,15.36,15.41,15.36,15.4,83500.0
2014-04-29 12:50:00,15.4,15.47,15.4,15.46,285900.0,15.4,15.47,15.4,15.46,285900.0
2014-04-29 13:00:00,15.46,15.52,15.45,15.45,372300.0,15.46,15.52,15.45,15.45,372300.0
2014-04-29 13:10:00,15.45,15.58,15.45,15.54,197500.0,15.45,15.58,15.45,15.54,197500.0
2014-04-29 13:20:00,15.54,15.55,15.47,15.48,319700.0,15.54,15.55,15.47,15.48,319700.0
2014-04-29 13:30:00,15.48,15.49,15.44,15.44,295600.0,15.48,15.49,15.44,15.44,295600.0
2014-04-29 13:40:00,15.44,15.56,15.43,15.56,163600.0,15.44,15.56,15.43,15.56,163600.0
2014-04-29 13:50:00,15.56,15.6,15.52,15.52,198700.0,15.56,15.6,15.52,15.52,198700.0
2014-04-29 14:00:00,15.51,15.55,15.46,15.5,492700.0,15.51,15.55,15.46,15.5,492700.0
2014-04-29 14:10:00,15.51,15.53,15.4,15.4,192700.0,15.51,15.53,15.4,15.4,192700.0
2014-04-29 14:20:00,15.4,15.42,15.34,15.34,172300.0,15.4,15.42,15.34,15.34,172300.0
2014-04-29 14:30:00,15.34,15.4,15.33,15.35,68700.0,15.34,15.4,15.33,15.35,68700.0
2014-04-29 14:40:00,15.34,15.38,15.33,15.38,130900.0,15.34,15.38,15.33,15.38,130900.0
2014-04-29 14:50:00,15.38,15.42,15.35,15.35,107000.0,15.38,15.42,15.35,15.35,107000.0
2014-04-29 15:00:00,15.35,15.4,15.34,15.38,187000.0,15.35,15.4,15.34,15.38,187000.0
2014-04-29 15:10:00,15.37,15.38,15.31,15.32,124400.0,15.37,15.38,15.31,15.32,124400.0
2014-04-29 15:20:00,15.32,15.44,15.32,15.44,137000.0,15.32,15.44,15.32,15.44,137000.0
2014-04-29 15:30:00,15.44,15.44,15.38,15.41,92400.0,15.44,15.44,15.38,15.41,92400.0
2014-04-29 15:40:00,15.42,15.51,15.41,15.49,435100.0,15.42,15.51,15.41,15.49,435100.0
2014-04-29 15:50:00,15.48,15.49,15.45,15.46,974600.0,15.48,15.49,15.45,15.46,974600.0
2014-04-30 09:30:00,15.43,15.55,15.29,15.52,146300.0,15.43,15.55,15.29,15.52,146300.0
2014-04-30 09:40:00,15.51,15.55,15.5,15.52,171800.0,15.51,15.55,15.5,15.52,171800.0
2014-04-30 09:50:00,15.51,15.54,15.46,15.48,91500.0,15.51,15.54,15.46,15.48,91500.0
2014-04-30 10:00:00,15.47,15.54,15.46,15.5,188100.0,15.47,15.54,15.46,15.5,188100.0
2014-04-30 10:10:00,15.51,15.54,15.5,15.53,170000.0,15.51,15.54,15.5,15.53,170000.0
2014-04-30 10:20:00,15.53,15.54,15.5,15.5,55100.0,15.53,15.54,15.5,15.5,55100.0
2014-04-30 10:30:00,15.5,15.52,15.5,15.51,144800.0,15.5,15.52,15.5,15.51,144800.0
2014-04-30 10:40:00,15.5,15.58,15.5,15.55,194500.0,15.5,15.58,15.5,15.55,194500.0
2014-04-30 10:50:00,15.55,15.63,15.55,15.63,214800.0,15.55,15.63,15.55,15.63,214800.0
2014-04-30 11:00:00,15.63,15.63,15.59,15.61,81000.0,15.63,15.63,15.59,15.61,81000.0
2014-04-30 11:10:00,15.61,15.62,15.6,15.6,217800.0,15.61,15.62,15.6,15.6,217800.0
2014-04-30 11:20:00,15.6,15.65,15.6,15.63,123700.0,15.6,15.65,15.6,15.63,123700.0
2014-04-30 11:30:00,15.63,15.65,15.63,15.63,165900.0,15.63,15.65,15.63,15.63,165900.0
2014-04-30 11:40:00,15.63,15.64,15.62,15.62,55900.0,15.63,15.64,15.62,15.62,55900.0
2014-04-30 11:50:00,15.62,15.63,15.6,15.6,38700.0,15.62,15.63,15.6,15.6,38700.0
2014-04-30 12:00:00,15.6,15.65,15.6,15.63,78100.0,15.6,15.65,15.6,15.63,78100.0
2014-04-30 12:10:00,15.63,15.68,15.62,15.67,57000.0,15.63,15.68,15.62,15.67,57000.0
2014-04-30 12:20:00,15.67,15.67,15.64,15.66,224300.0,15.67,15.67,15.64,15.66,224300.0
2014-04-30 12:30:00,15.65,15.67,15.62,15.66,58200.0,15.65,15.67,15.62,15.66,58200.0
2014-04-30 12:40:00,15.66,15.68,15.65,15.66,21000.0,15.66,15.68,15.65,15.66,21000.0
2014-04-30 12:50:00,15.66,15.68,15.65,15.68,152100.0,15.66,15.68,15.65,15.68,152100.0
2014-04-30 13:00:00,15.67,15.69,15.66,15.68,66600.0,15.67,15.69,15.66,15.68,66600.0
2014-04-30 13:10:00,15.68,15.68,15.66,15.66,48900.0,15.68,15.68,15.66,15.66,48900.0
2014-04-30 13:20:00,15.66,15.67,15.63,15.64,112800.0,15.66,15.67,15.63,15.64,112800.0
2014-04-30 13:30:00,15.63,15.68,15.6,15.66,199400.0,15.63,15.68,15.6,15.66,199400.0
2014-04-30 13:40:00,15.66,15.66,15.65,15.65,30200.0,15.66,15.66,15.65,15.65,30200.0
2014-04-30 13:50:00,15.65,15.68,15.64,15.67,203600.0,15.65,15.68,15.64,15.67,203600.0
2014-04-30 14:00:00,15.66,15.69,15.63,15.68,75600.0,15.66,15.69,15.63,15.68,75600.0
2014-04-30 14:10:00,15.67,15.67,15.64,15.64,269600.0,15.67,15.67,15.64,15.64,269600.0
2014-04-30 14:20:00,15.64,15.65,15.62,15.62,131800.0,15.64,15.65,15.62,15.62,131800.0
2014-04-30 14:30:00,15.62,15.63,15.56,15.56,97500.0,15.62,15.63,15.56,15.56,97500.0
2014-04-30 14:40:00,15.56,15.57,15.51,15.54,167800.0,15.56,15.57,15.51,15.54,167800.0
2014-04-30 14:50:00,15.54,15.59,15.54,15.55,49900.0,15.54,15.59,15.54,15.55,49900.0
2014-04-30 15:00:00,15.55,15.6,15.55,15.56,58800.0,15.55,15.6,15.55,15.56,58800.0
2014-04-30 15:10:00,15.56,15.57,15.5,15.5,83500.0,15.56,15.57,15.5,15.5,83500.0
2014-04-30 15:20:00,15.5,15.55,15.5,15.54,76800.0,15.5,15.55,15.5,15.54,76800.0
2014-04-30 15:30:00,15.54,15.56,15.53,15.54,65700.0,15.54,15.56,15.53,15.54,65700.0
2014-04-30 15:40:00,15.54,15.54,15.52,15.53,108200.0,15.54,15.54,15.52,15.53,108200.0
2014-04-30 15:50:00,15.54,15.57,15.53,15.56,238100.0,15.54,15.57,15.53,15.56,238100.0
2014-05-01 09:30:00,15.6,15.6,15.45,15.55,69400.0,15.6,15.6,15.45,15.55,69400.0
2014-05-01 09:40:00,15.56,15.6,15.56,15.58,32500.0,15.56,15.6,15.56,15.58,32500.0
2014-05-01 09:50:00,15.58,15.63,15.55,15.55,83900.0,15.58,15.63,15.55,15.55,83900.0
2014-05-01 10:00:00,15.55,15.61,15.53,15.57,54300.0,15.55,15.61,15.53,15.57,54300.0
2014-05-01 10:10:00,15.56,15.59,15.51,15.55,111000.0,15.56,15.59,15.51,15.55,111000.0
2014-05-01 10:20:00,15.55,15.58,15.51,15.55,53100.0,15.55,15.58,15.51,15.55,53100.0
2014-05-01 10:30:00,15.56,15.57,15.5,15.52,39400.0,15.56,15.57,15.5,15.52,39400.0
2014-05-01 10:40:00,15.52,15.55,15.5,15.55,155900.0,15.52,15.55,15.5,15.55,155900.0
2014-05-01 10:50:00,15.55,15.6,15.54,15.58,88200.0,15.55,15.6,15.54,15.58,88200.0
2014-05-01 11:00:00,15.57,15.59,15.56,15.57,58100.0,15.57,15.59,15.56,15.57,58100.0
2014-05-01 11:10:00,15.57,15.6,15.57,15.59,37500.0,15.57,15.6,15.57,15.59,37500.0
2014-05-01 11:20:00,15.59,15.62,15.58,15.61,33300.0,15.59,15.62,15.58,15.61,33300.0
2014-05-01 11:30:00,15.61,15.65,15.6,15.65,49300.0,15.61,15.65,15.6,15.65,49300.0
2014-05-01 11:40:00,15.65,15.68,15.63,15.64,40600.0,15.65,15.68,15.63,15.64,40600.0
2014-05-01 11:50:00,15.63,15.63,15.6,15.61,43600.0,15.63,15.63,15.6,15.61,43600.0
2014-05-01 12:00:00,15.62,15.63,15.6,15.61,56700.0,15.62,15.63,15.6,15.61,56700.0
2014-05-01 12:10:00,15.61,15.62,15.59,15.6,40300.0,15.61,15.62,15.59,15.6,40300.0
2014-05-01 12:20:00,15.6,15.62,15.59,15.61,51000.0,15.6,15.62,15.59,15.61,51000.0
2014-05-01 12:30:00,15.6,15.61,15.59,15.6,55300.0,15.6,15.61,15.59,15.6,55300.0
2014-05-01 12:40:00,15.6,15.62,15.55,15.57,29100.0,15.6,15.62,15.55,15.57,29100.0
2014-05-01 12:50:00,15.58,15.59,15.55,15.56,31200.0,15.58,15.59,15.55,15.56,31200.0
2014-05-01 13:00:00,15.57,15.57,15.54,15.56,19200.0,15.57,15.57,15.54,15.56,19200.0
2014-05-01 13:10:00,15.55,15.58,15.54,15.55,71000.0,15.55,15.58,15.54,15.55,71000.0
2014-05-01 13:20:00,15.55,15.57,15.55,15.55,72600.0,15.55,15.57,15.55,15.55,72600.0
2014-05-01 13:30:00,15.55,15.57,15.55,15.55,52000.0,15.55,15.57,15.55,15.55,52000.0
2014-05-01 13:40:00,15.55,15.58,15.54,15.55,119500.0,15.55,15.58,15.54,15.55,119500.0
2014-05-01 13:50:00,15.55,15.56,15.5,15.51,203700.0,15.55,15.56,15.5,15.51,203700.0
2014-05-01 14:00:00,15.5,15.54,15.5,15.51,30900.0,15.5,15.54,15.5,15.51,30900.0
2014-05-01 14:10:00,15.52,15.54,15.5,15.51,27600.0,15.52,15.54,15.5,15.51,27600.0
2014-05-01 14:20:00,15.51,15.55,15.5,15.55,61700.0,15.51,15.55,15.5,15.55,61700.0
2014-05-01 14:30:00,15.54,15.55,15.5,15.51,42000.0,15.54,15.55,15.5,15.51,42000.0
2014-05-01 14:40:00,15.5,15.51,15.5,15.5,91500.0,15.5,15.51,15.5,15.5,91500.0
2014-05-01 14:50:00,15.51,15.51,15.5,15.5,32600.0,15.51,15.51,15.5,15.5,32600.0
2014-05-01 15:00:00,15.5,15.52,15.49,15.52,100300.0,15.5,15.52,15.49,15.52,100300.0
2014-05-01 15:10:00,15.52,15.56,15.5,15.55,121600.0,15.52,15.56,15.5,15.55,121600.0
2014-05-01 15:20:00,15.55,15.56,15.52,15.53,134100.0,15.55,15.56,15.52,15.53,134100.0
2014-05-01 15:30:00,15.54,15.54,15.52,15.52,162800.0,15.54,15.54,15.52,15.52,162800.0
2014-05-01 15:40:00,15.52,15.53,15.51,15.51,282300.0,15.52,15.53,15.51,15.51,282300.0
2014-05-01 15:50:00,15.51,15.52,15.5,15.51,188700.0,15.51,15.52,15.5,15.51,188700.0
2014-05-02 09:30:00,15.5,15.62,15.44,15.59,179000.0,15.5,15.62,15.44,15.59,179000.0
2014-05-02 09:40:00,15.59,15.6,15.54,15.54,132500.0,15.59,15.6,15.54,15.54,132500.0
2014-05-02 09:50:00,15.54,15.56,15.53,15.55,82000.0,15.54,15.56,15.53,15.55,82000.0
2014-05-02 10:00:00,15.55,15.68,15.53,15.66,103700.0,15.55,15.68,15.53,15.66,103700.0
2014-05-02 10:10:00,15.67,15.67,15.61,15.66,46700.0,15.67,15.67,15.61,15.66,46700.0
2014-05-02 10:20:00,15.66,15.68,15.63,15.63,31500.0,15.66,15.68,15.63,15.63,31500.0
2014-05-02 10:30:00,15.63,15.7,15.62,15.69,106000.0,15.63,15.7,15.62,15.69,106000.0
2014-05-02 10:40:00,15.68,15.68,15.58,15.59,105200.0,15.68,15.68,15.58,15.59,105200.0
2014-05-02 10:50:00,15.59,15.65,15.58,15.64,160400.0,15.59,15.65,15.58,15.64,160400.0
2014-05-02 11:00:00,15.63,15.66,15.61,15.62,60800.0,15.63,15.66,15.61,15.62,60800.0
2014-05-02 11:10:00,15.61,15.63,15.6,15.61,82700.0,15.61,15.63,15.6,15.61,82700.0
2014-05-02 11:20:00,15.6,15.62,15.6,15.6,72200.0,15.6,15.62,15.6,15.6,72200.0
2014-05-02 11:30:00,15.6,15.65,15.6,15.62,30100.0,15.6,15.65,15.6,15.62,30100.0
2014-05-02 11:40:00,15.62,15.65,15.6,15.65,20300.0,15.62,15.65,15.6,15.65,20300.0
2014-05-02 11:50:00,15.65,15.67,15.65,15.66,20500.0,15.65,15.67,15.65,15.66,20500.0
2014-05-02 12:00:00,15.65,15.67,15.63,15.63,85900.0,15.65,15.67,15.63,15.63,85900.0
2014-05-02 12:10:00,15.62,15.69,15.62,15.68,30000.0,15.62,15.69,15.62,15.68,30000.0
2014-05-02 12:20:00,15.67,15.68,15.65,15.66,19600.0,15.67,15.68,15.65,15.66,19600.0
2014-05-02 12:30:00,15.65,15.68,15.65,15.67,29600.0,15.65,15.68,15.65,15.67,29600.0
2014-05-02 12:40:00,15.67,15.67,15.65,15.67,19200.0,15.67,15.67,15.65,15.67,19200.0
2014-05-02 12:50:00,15.66,15.67,15.66,15.66,25600.0,15.66,15.67,15.66,15.66,25600.0
2014-05-02 13:00:00,15.66,15.66,15.61,15.61,38800.0,15.66,15.66,15.61,15.61,38800.0
2014-05-02 13:10:00,15.62,15.64,15.6,15.63,57400.0,15.62,15.64,15.6,15.63,57400.0
2014-05-02 13:20:00,15.63,15.64,15.6,15.61,33200.0,15.63,15.64,15.6,15.61,33200.0
2014-05-02 13:30:00,15.6,15.62,15.56,15.57,85500.0,15.6,15.62,15.56,15.57,85500.0
2014-05-02 13:40:00,15.56,15.61,15.56,15.6,115700.0,15.56,15.61,15.56,15.6,115700.0
2014-05-02 13:50:00,15.61,15.61,15.59,15.6,47800.0,15.61,15.61,15.59,15.6,47800.0
2014-05-02 14:00:00,15.6,15.63,15.59,15.6,75900.0,15.6,15.63,15.59,15.6,75900.0
2014-05-02 14:10:00,15.6,15.63,15.6,15.62,36200.0,15.6,15.63,15.6,15.62,36200.0
2014-05-02 14:20:00,15.62,15.62,15.56,15.56,21500.0,15.62,15.62,15.56,15.56,21500.0
2014-05-02 14:30:00,15.56,15.6,15.56,15.59,20800.0,15.56,15.6,15.56,15.59,20800.0
2014-05-02 14:40:00,15.59,15.59,15.56,15.56,15500.0,15.59,15.59,15.56,15.56,15500.0
2014-05-02 14:50:00,15.56,15.58,15.55,15.56,25000.0,15.56,15.58,15.55,15.56,25000.0
2014-05-02 15:00:00,15.55,15.59,15.55,15.59,32000.0,15.55,15.59,15.55,15.59,32000.0
2014-05-02 15:10:00,15.59,15.59,15.55,15.55,36000.0,15.59,15.59,15.55,15.55,36000.0
2014-05-02 15:20:00,15.55,15.56,15.54,15.55,58300.0,15.55,15.56,15.54,15.55,58300.0
2014-05-02 15:30:00,15.56,15.56,15.54,15.54,42300.0,15.56,15.56,15.54,15.54,42300.0
2014-05-02 15:40:00,15.54,15.56,15.54,15.55,45100.0,15.54,15.56,15.54,15.55,45100.0
2014-05-02 15:50:00,15.55,15.56,15.54,15.55,225200.0,15.55,15.56,15.54,15.55,225200.0
2014-05-05 09:30:00,15.43,15.5,15.4,15.43,193300.0,15.43,15.5,15.4,15.43,193300.0
2014-05-05 09:40:00,15.44,15.51,15.41,15.45,123000.0,15.44,15.51,15.41,15.45,123000.0
2014-05-05 09:50:00,15.47,15.61,15.46,15.61,46600.0,15.47,15.61,15.46,15.61,46600.0
2014-05-05 10:00:00,15.62,15.63,15.55,15.56,36900.0,15.62,15.63,15.55,15.56,36900.0
2014-05-05 10:10:00,15.56,15.63,15.56,15.62,32900.0,15.56,15.63,15.56,15.62,32900.0
2014-05-05 10:20:00,15.62,15.62,15.54,15.54,43400.0,15.62,15.62,15.54,15.54,43400.0
2014-05-05 10:30:00,15.54,15.61,15.54,15.61,53200.0,15.54,15.61,15.54,15.61,53200.0
2014-05-05 10:40:00,15.61,15.66,15.58,15.59,55700.0,15.61,15.66,15.58,15.59,55700.0
2014-05-05 10:50:00,15.59,15.62,15.55,15.57,128200.0,15.59,15.62,15.55,15.57,128200.0
2014-05-05 11:00:00,15.57,15.59,15.55,15.56,46700.0,15.57,15.59,15.55,15.56,46700.0
2014-05-05 11:10:00,15.57,15.57,15.53,15.53,38900.0,15.57,15.57,15.53,15.53,38900.0
2014-05-05 11:20:00,15.54,15.56,15.54,15.56,26100.0,15.54,15.56,15.54,15.56,26100.0
2014-05-05 11:30:00,15.56,15.58,15.56,15.58,30700.0,15.56,15.58,15.56,15.58,30700.0
2014-05-05 11:40:00,15.58,15.58,15.56,15.57,30600.0,15.58,15.58,15.56,15.57,30600.0
2014-05-05 11:50:00,15.57,15.6,15.57,15.6,344300.0,15.57,15.6,15.57,15.6,344300.0
2014-05-05 12:00:00,15.6,15.63,15.59,15.61,81700.0,15.6,15.63,15.59,15.61,81700.0
2014-05-05 12:10:00,15.6,15.63,15.6,15.62,6700.0,15.6,15.63,15.6,15.62,6700.0
2014-05-05 12:20:00,15.63,15.63,15.61,15.61,7300.0,15.63,15.63,15.61,15.61,7300.0
2014-05-05 12:30:00,15.61,15.61,15.6,15.6,9400.0,15.61,15.61,15.6,15.6,9400.0
2014-05-05 12:40:00,15.6,15.61,15.59,15.59,9300.0,15.6,15.61,15.59,15.59,9300.0
2014-05-05 12:50:00,15.59,15.6,15.57,15.57,31900.0,15.59,15.6,15.57,15.57,31900.0
2014-05-05 13:00:00,15.57,15.58,15.56,15.56,10900.0,15.57,15.58,15.56,15.56,10900.0
2014-05-05 13:10:00,15.57,15.58,15.54,15.58,49300.0,15.57,15.58,15.54,15.58,49300.0
2014-05-05 13:20:00,15.58,15.59,15.57,15.57,11200.0,15.58,15.59,15.57,15.57,11200.0
2014-05-05 13:30:00,15.58,15.6,15.57,15.59,14400.0,15.58,15.6,15.57,15.59,14400.0
2014-05-05 13:40:00,15.58,15.58,15.57,15.57,4800.0,15.58,15.58,15.57,15.57,4800.0
2014-05-05 13:50:00,15.58,15.61,15.57,15.59,39100.0,15.58,15.61,15.57,15.59,39100.0
2014-05-05 14:00:00,15.59,15.6,15.58,15.59,36500.0,15.59,15.6,15.58,15.59,36500.0
2014-05-05 14:10:00,15.59,15.6,15.56,15.58,36200.0,15.59,15.6,15.56,15.58,36200.0
2014-05-05 14:20:00,15.58,15.59,15.55,15.57,75500.0,15.58,15.59,15.55,15.57,75500.0
2014-05-05 14:30:00,15.58,15.58,15.56,15.57,22700.0,15.58,15.58,15.56,15.57,22700.0
2014-05-05 14:40:00,15.56,15.59,15.56,15.59,40500.0,15.56,15.59,15.56,15.59,40500.0
2014-05-05 14:50:00,15.59,15.6,15.58,15.58,48600.0,15.59,15.6,15.58,15.58,48600.0
2014-05-05 15:00:00,15.58,15.59,15.56,15.57,25100.0,15.58,15.59,15.56,15.57,25100.0
2014-05-05 15:10:00,15.57,15.6,15.57,15.6,107400.0,15.57,15.6,15.57,15.6,107400.0
2014-05-05 15:20:00,15.59,15.62,15.59,15.62,171600.0,15.59,15.62,15.59,15.62,171600.0
2014-05-05 15:30:00,15.62,15.63,15.6,15.6,314500.0,15.62,15.63,15.6,15.6,314500.0
2014-05-05 15:40:00,15.6,15.61,15.58,15.59,216300.0,15.6,15.61,15.58,15.59,216300.0
2014-05-05 15:50:00,15.6,15.6,15.58,15.59,141900.0,15.6,15.6,15.58,15.59,141900.0
2014-05-06 09:30:00,15.54,15.56,15.48,15.55,43400.0,15.54,15.56,15.48,15.55,43400.0
2014-05-06 09:40:00,15.54,15.63,15.53,15.6,140200.0,15.54,15.63,15.53,15.6,140200.0
2014-05-06 09:50:00,15.59,15.62,15.56,15.62,60600.0,15.59,15.62,15.56,15.62,60600.0
2014-05-06 10:00:00,15.62,15.62,15.59,15.59,24300.0,15.62,15.62,15.59,15.59,24300.0
2014-05-06 10:10:00,15.59,15.62,15.58,15.58,25200.0,15.59,15.62,15.58,15.58,25200.0
2014-05-06 10:20:00,15.58,15.63,15.58,15.61,20300.0,15.58,15.63,15.58,15.61,20300.0
2014-05-06 10:30:00,15.62,15.64,15.61,15.62,29900.0,15.62,15.64,15.61,15.62,29900.0
2014-05-06 10:40:00,15.61,15.63,15.6,15.63,26100.0,15.61,15.63,15.6,15.63,26100.0
2014-05-06 10:50:00,15.63,15.63,15.55,15.56,26300.0,15.63,15.63,15.55,15.56,26300.0
2014-05-06 11:00:00,15.55,15.59,15.55,15.59,38400.0,15.55,15.59,15.55,15.59,38400.0
2014-05-06 11:10:00,15.59,15.6,15.57,15.58,27200.0,15.59,15.6,15.57,15.58,27200.0
2014-05-06 11:20:00,15.58,15.6,15.57,15.6,26300.0,15.58,15.6,15.57,15.6,26300.0
2014-05-06 11:30:00,15.6,15.61,15.58,15.61,27300.0,15.6,15.61,15.58,15.61,27300.0
2014-05-06 11:40:00,15.61,15.61,15.57,15.58,29800.0,15.61,15.61,15.57,15.58,29800.0
2014-05-06 11:50:00,15.59,15.59,15.56,15.58,25900.0,15.59,15.59,15.56,15.58,25900.0
2014-05-06 12:00:00,15.58,15.58,15.55,15.56,189700.0,15.58,15.58,15.55,15.56,189700.0
2014-05-06 12:10:00,15.56,15.59,15.56,15.58,48300.0,15.56,15.59,15.56,15.58,48300.0
2014-05-06 12:20:00,15.59,15.61,15.56,15.61,65800.0,15.59,15.61,15.56,15.61,65800.0
2014-05-06 12:30:00,15.6,15.63,15.59,15.62,39900.0,15.6,15.63,15.59,15.62,39900.0
2014-05-06 12:40:00,15.61,15.61,15.59,15.6,15000.0,15.61,15.61,15.59,15.6,15000.0
2014-05-06 12:50:00,15.61,15.61,15.6,15.61,5800.0,15.61,15.61,15.6,15.61,5800.0
2014-05-06 13:00:00,15.61,15.61,15.55,15.56,64000.0,15.61,15.61,15.55,15.56,64000.0
2014-05-06 13:10:00,15.55,15.57,15.55,15.57,42300.0,15.55,15.57,15.55,15.57,42300.0
2014-05-06 13:20:00,15.56,15.59,15.55,15.59,98600.0,15.56,15.59,15.55,15.59,98600.0
2014-05-06 13:30:00,15.58,15.61,15.57,15.57,77400.0,15.58,15.61,15.57,15.57,77400.0
2014-05-06 13:40:00,15.58,15.59,15.55,15.58,114200.0,15.58,15.59,15.55,15.58,114200.0
2014-05-06 13:50:00,15.57,15.59,15.56,15.57,49900.0,15.57,15.59,15.56,15.57,49900.0
2014-05-06 14:00:00,15.57,15.58,15.55,15.57,44200.0,15.57,15.58,15.55,15.57,44200.0
2014-05-06 14:10:00,15.57,15.59,15.56,15.58,21100.0,15.57,15.59,15.56,15.58,21100.0
2014-05-06 14:20:00,15.58,15.59,15.55,15.57,77700.0,15.58,15.59,15.55,15.57,77700.0
2014-05-06 14:30:00,15.56,15.59,15.54,15.56,78400.0,15.56,15.59,15.54,15.56,78400.0
2014-05-06 14:40:00,15.55,15.58,15.55,15.55,50300.0,15.55,15.58,15.55,15.55,50300.0
2014-05-06 14:50:00,15.55,15.58,15.55,15.58,39800.0,15.55,15.58,15.55,15.58,39800.0
2014-05-06 15:00:00,15.57,15.58,15.55,15.57,46400.0,15.57,15.58,15.55,15.57,46400.0
2014-05-06 15:10:00,15.57,15.59,15.55,15.57,64400.0,15.57,15.59,15.55,15.57,64400.0
2014-05-06 15:20:00,15.57,15.6,15.56,15.57,63900.0,15.57,15.6,15.56,15.57,63900.0
2014-05-06 15:30:00,15.56,15.59,15.55,15.57,175500.0,15.56,15.59,15.55,15.57,175500.0
2014-05-06 15:40:00,15.57,15.58,15.55,15.56,110300.0,15.57,15.58,15.55,15.56,110300.0
2014-05-06 15:50:00,15.57,15.6,15.56,15.59,389900.0,15.57,15.6,15.56,15.59,389900.0
2014-05-07 09:30:00,15.54,15.6,15.48,15.58,76400.0,15.54,15.6,15.48,15.58,76400.0
2014-05-07 09:40:00,15.59,15.61,15.56,15.59,54000.0,15.59,15.61,15.56,15.59,54000.0
2014-05-07 09:50:00,15.6,15.6,15.55,15.55,115300.0,15.6,15.6,15.55,15.55,115300.0
2014-05-07 10:00:00,15.55,15.57,15.55,15.56,208700.0,15.55,15.57,15.55,15.56,208700.0
2014-05-07 10:10:00,15.57,15.57,15.54,15.54,216700.0,15.57,15.57,15.54,15.54,216700.0
2014-05-07 10:20:00,15.54,15.55,15.46,15.5,101700.0,15.54,15.55,15.46,15.5,101700.0
2014-05-07 10:30:00,15.5,15.58,15.48,15.58,288500.0,15.5,15.58,15.48,15.58,288500.0
2014-05-07 10:40:00,15.58,15.59,15.53,15.55,99100.0,15.58,15.59,15.53,15.55,99100.0
2014-05-07 10:50:00,15.56,15.56,15.52,15.53,63100.0,15.56,15.56,15.52,15.53,63100.0
2014-05-07 11:00:00,15.52,15.53,15.5,15.52,63500.0,15.52,15.53,15.5,15.52,63500.0
2014-05-07 11:10:00,15.52,15.54,15.5,15.5,65100.0,15.52,15.54,15.5,15.5,65100.0
2014-05-07 11:20:00,15.5,15.52,15.5,15.52,40500.0,15.5,15.52,15.5,15.52,40500.0
2014-05-07 11:30:00,15.51,15.54,15.5,15.54,70900.0,15.51,15.54,15.5,15.54,70900.0
2014-05-07 11:40:00,15.55,15.62,15.54,15.6,47000.0,15.55,15.62,15.54,15.6,47000.0
2014-05-07 11:50:00,15.6,15.6,15.54,15.55,43200.0,15.6,15.6,15.54,15.55,43200.0
2014-05-07 12:00:00,15.55,15.56,15.53,15.54,33600.0,15.55,15.56,15.53,15.54,33600.0
2014-05-07 12:10:00,15.55,15.56,15.54,15.55,21300.0,15.55,15.56,15.54,15.55,21300.0
2014-05-07 12:20:00,15.56,15.56,15.54,15.54,36300.0,15.56,15.56,15.54,15.54,36300.0
2014-05-07 12:30:00,15.54,15.55,15.52,15.54,59900.0,15.54,15.55,15.52,15.54,59900.0
2014-05-07 12:40:00,15.54,15.54,15.53,15.54,97900.0,15.54,15.54,15.53,15.54,97900.0
2014-05-07 12:50:00,15.54,15.54,15.52,15.52,47300.0,15.54,15.54,15.52,15.52,47300.0
2014-05-07 13:00:00,15.52,15.55,15.51,15.52,53400.0,15.52,15.55,15.51,15.52,53400.0
2014-05-07 13:10:00,15.53,15.56,15.53,15.56,45300.0,15.53,15.56,15.53,15.56,45300.0
2014-05-07 13:20:00,15.55,15.56,15.53,15.54,23000.0,15.55,15.56,15.53,15.54,23000.0
2014-05-07 13:30:00,15.54,15.56,15.53,15.56,63300.0,15.54,15.56,15.53,15.56,63300.0
2014-05-07 13:40:00,15.56,15.56,15.53,15.54,48200.0,15.56,15.56,15.53,15.54,48200.0
2014-05-07 13:50:00,15.53,15.55,15.52,15.52,141300.0,15.53,15.55,15.52,15.52,141300.0
2014-05-07 14:00:00,15.51,15.54,15.51,15.53,69200.0,15.51,15.54,15.51,15.53,69200.0
2014-05-07 14:10:00,15.54,15.56,15.52,15.56,27700.0,15.54,15.56,15.52,15.56,27700.0
2014-05-07 14:20:00,15.56,15.57,15.52,15.55,52500.0,15.56,15.57,15.52,15.55,52500.0
2014-05-07 14:30:00,15.55,15.57,15.54,15.56,64100.0,15.55,15.57,15.54,15.56,64100.0
2014-05-07 14:40:00,15.56,15.6,15.54,15.55,175100.0,15.56,15.6,15.54,15.55,175100.0
2014-05-07 14:50:00,15.55,15.6,15.54,15.56,149000.0,15.55,15.6,15.54,15.56,149000.0
2014-05-07 15:00:00,15.56,15.57,15.55,15.57,148500.0,15.56,15.57,15.55,15.57,148500.0
2014-05-07 15:10:00,15.56,15.57,15.56,15.56,11000.0,15.56,15.57,15.56,15.56,11000.0
2014-05-07 15:20:00,15.57,15.57,15.54,15.54,26700.0,15.57,15.57,15.54,15.54,26700.0
2014-05-07 15:30:00,15.54,15.57,15.54,15.55,74100.0,15.54,15.57,15.54,15.55,74100.0
2014-05-07 15:40:00,15.55,15.6,15.55,15.59,61500.0,15.55,15.6,15.55,15.59,61500.0
2014-05-07 15:50:00,15.59,15.65,15.59,15.64,228700.0,15.59,15.65,15.59,15.64,228700.0
2014-05-08 09:30:00,15.65,15.76,15.59,15.74,155100.0,15.65,15.76,15.59,15.74,155100.0
2014-05-08 09:40:00,15.76,15.82,15.69,15.74,52400.0,15.76,15.82,15.69,15.74,52400.0
2014-05-08 09:50:00,15.74,15.83,15.74,15.83,54900.0,15.74,15.83,15.74,15.83,54900.0
2014-05-08 10:00:00,15.83,15.89,15.82,15.86,25700.0,15.83,15.89,15.82,15.86,25700.0
2014-05-08 10:10:00,15.86,15.89,15.85,15.87,29400.0,15.86,15.89,15.85,15.87,29400.0
2014-05-08 10:20:00,15.87,15.89,15.85,15.89,35200.0,15.87,15.89,15.85,15.89,35200.0
2014-05-08 10:30:00,15.89,15.89,15.84,15.86,35300.0,15.89,15.89,15.84,15.86,35300.0
2014-05-08 10:40:00,15.85,15.87,15.79,15.81,46300.0,15.85,15.87,15.79,15.81,46300.0
2014-05-08 10:50:00,15.82,15.86,15.82,15.82,33900.0,15.82,15.86,15.82,15.82,33900.0
2014-05-08 11:00:00,15.81,15.88,15.81,15.86,67700.0,15.81,15.88,15.81,15.86,67700.0
2014-05-08 11:10:00,15.87,15.88,15.83,15.86,37200.0,15.87,15.88,15.83,15.86,37200.0
2014-05-08 11:20:00,15.86,15.91,15.85,15.89,103400.0,15.86,15.91,15.85,15.89,103400.0
2014-05-08 11:30:00,15.89,15.9,15.88,15.88,18100.0,15.89,15.9,15.88,15.88,18100.0
2014-05-08 11:40:00,15.87,15.89,15.86,15.87,31700.0,15.87,15.89,15.86,15.87,31700.0
2014-05-08 11:50:00,15.87,15.88,15.85,15.85,22600.0,15.87,15.88,15.85,15.85,22600.0
2014-05-08 12:00:00,15.86,15.86,15.83,15.86,15700.0,15.86,15.86,15.83,15.86,15700.0
2014-05-08 12:10:00,15.86,15.86,15.84,15.85,7800.0,15.86,15.86,15.84,15.85,7800.0
2014-05-08 12:20:00,15.84,15.87,15.84,15.87,28400.0,15.84,15.87,15.84,15.87,28400.0
2014-05-08 12:30:00,15.87,15.87,15.81,15.82,31400.0,15.87,15.87,15.81,15.82,31400.0
2014-05-08 12:40:00,15.82,15.82,15.78,15.78,29800.0,15.82,15.82,15.78,15.78,29800.0
2014-05-08 12:50:00,15.77,15.78,15.74,15.76,35500.0,15.77,15.78,15.74,15.76,35500.0
2014-05-08 13:00:00,15.76,15.79,15.75,15.79,33700.0,15.76,15.79,15.75,15.79,33700.0
2014-05-08 13:10:00,15.78,15.79,15.75,15.75,18700.0,15.78,15.79,15.75,15.75,18700.0
2014-05-08 13:20:00,15.76,15.76,15.73,15.73,55000.0,15.76,15.76,15.73,15.73,55000.0
2014-05-08 13:30:00,15.73,15.77,15.72,15.75,47500.0,15.73,15.77,15.72,15.75,47500.0
2014-05-08 13:40:00,15.75,15.76,15.7,15.7,41100.0,15.75,15.76,15.7,15.7,41100.0
2014-05-08 13:50:00,15.7,15.74,15.7,15.73,126600.0,15.7,15.74,15.7,15.73,126600.0
2014-05-08 14:00:00,15.74,15.74,15.7,15.72,48000.0,15.74,15.74,15.7,15.72,48000.0
2014-05-08 14:10:00,15.73,15.73,15.66,15.69,59400.0,15.73,15.73,15.66,15.69,59400.0
2014-05-08 14:20:00,15.69,15.7,15.65,15.69,72500.0,15.69,15.7,15.65,15.69,72500.0
2014-05-08 14:30:00,15.68,15.69,15.65,15.65,33100.0,15.68,15.69,15.65,15.65,33100.0
2014-05-08 14:40:00,15.65,15.67,15.6,15.6,108300.0,15.65,15.67,15.6,15.6,108300.0
2014-05-08 14:50:00,15.6,15.63,15.6,15.61,83000.0,15.6,15.63,15.6,15.61,83000.0
2014-05-08 15:00:00,15.6,15.6,15.56,15.56,89900.0,15.6,15.6,15.56,15.56,89900.0
2014-05-08 15:10:00,15.56,15.61,15.56,15.61,211300.0,15.56,15.61,15.56,15.61,211300.0
2014-05-08 15:20:00,15.6,15.63,15.59,15.6,237200.0,15.6,15.63,15.59,15.6,237200.0
2014-05-08 15:30:00,15.59,15.6,15.56,15.57,244800.0,15.59,15.6,15.56,15.57,244800.0
2014-05-08 15:40:00,15.56,15.57,15.52,15.53,152100.0,15.56,15.57,15.52,15.53,152100.0
2014-05-08 15:50:00,15.54,15.57,15.52,15.53,543200.0,15.54,15.57,15.52,15.53,543200.0
2014-05-09 09:30:00,15.56,15.64,15.5,15.5,44100.0,15.56,15.64,15.5,15.5,44100.0
2014-05-09 09:40:00,15.5,15.56,15.45,15.53,53100.0,15.5,15.56,15.45,15.53,53100.0
2014-05-09 09:50:00,15.54,15.54,15.49,15.49,124200.0,15.54,15.54,15.49,15.49,124200.0
2014-05-09 10:00:00,15.49,15.51,15.45,15.45,80800.0,15.49,15.51,15.45,15.45,80800.0
2014-05-09 10:10:00,15.45,15.52,15.45,15.48,71400.0,15.45,15.52,15.45,15.48,71400.0
2014-05-09 10:20:00,15.48,15.51,15.45,15.45,23400.0,15.48,15.51,15.45,15.45,23400.0
2014-05-09 10:30:00,15.45,15.47,15.4,15.41,30900.0,15.45,15.47,15.4,15.41,30900.0
2014-05-09 10:40:00,15.41,15.43,15.4,15.42,54900.0,15.41,15.43,15.4,15.42,54900.0
2014-05-09 10:50:00,15.43,15.43,15.39,15.4,35900.0,15.43,15.43,15.39,15.4,35900.0
2014-05-09 11:00:00,15.4,15.4,15.34,15.34,28300.0,15.4,15.4,15.34,15.34,28300.0
2014-05-09 11:10:00,15.34,15.38,15.34,15.36,39700.0,15.34,15.38,15.34,15.36,39700.0
2014-05-09 11:20:00,15.35,15.38,15.33,15.37,96700.0,15.35,15.38,15.33,15.37,96700.0
2014-05-09 11:30:00,15.37,15.46,15.37,15.45,30100.0,15.37,15.46,15.37,15.45,30100.0
2014-05-09 11:40:00,15.44,15.49,15.44,15.49,10900.0,15.44,15.49,15.44,15.49,10900.0
2014-05-09 11:50:00,15.48,15.49,15.44,15.44,23600.0,15.48,15.49,15.44,15.44,23600.0
2014-05-09 12:00:00,15.44,15.46,15.42,15.43,28500.0,15.44,15.46,15.42,15.43,28500.0
2014-05-09 12:10:00,15.42,15.46,15.42,15.45,18600.0,15.42,15.46,15.42,15.45,18600.0
2014-05-09 12:20:00,15.45,15.47,15.43,15.47,25800.0,15.45,15.47,15.43,15.47,25800.0
2014-05-09 12:30:00,15.46,15.52,15.45,15.52,30900.0,15.46,15.52,15.45,15.52,30900.0
2014-05-09 12:40:00,15.52,15.54,15.47,15.49,111300.0,15.52,15.54,15.47,15.49,111300.0
2014-05-09 12:50:00,15.49,15.5,15.47,15.47,23700.0,15.49,15.5,15.47,15.47,23700.0
2014-05-09 13:00:00,15.47,15.5,15.47,15.49,16500.0,15.47,15.5,15.47,15.49,16500.0
2014-05-09 13:10:00,15.49,15.5,15.46,15.46,21900.0,15.49,15.5,15.46,15.46,21900.0
2014-05-09 13:20:00,15.46,15.49,15.46,15.49,15700.0,15.46,15.49,15.46,15.49,15700.0
2014-05-09 13:30:00,15.49,15.51,15.46,15.49,46100.0,15.49,15.51,15.46,15.49,46100.0
2014-05-09 13:40:00,15.49,15.49,15.46,15.48,20100.0,15.49,15.49,15.46,15.48,20100.0
2014-05-09 13:50:00,15.47,15.47,15.45,15.45,15300.0,15.47,15.47,15.45,15.45,15300.0
2014-05-09 14:00:00,15.45,15.48,15.45,15.46,22900.0,15.45,15.48,15.45,15.46,22900.0
2014-05-09 14:10:00,15.46,15.48,15.42,15.44,47200.0,15.46,15.48,15.42,15.44,47200.0
2014-05-09 14:20:00,15.44,15.46,15.43,15.44,28400.0,15.44,15.46,15.43,15.44,28400.0
2014-05-09 14:30:00,15.44,15.48,15.44,15.48,25900.0,15.44,15.48,15.44,15.48,25900.0
2014-05-09 14:40:00,15.48,15.48,15.46,15.48,15600.0,15.48,15.48,15.46,15.48,15600.0
2014-05-09 14:50:00,15.48,15.48,15.46,15.48,38800.0,15.48,15.48,15.46,15.48,38800.0
2014-05-09 15:00:00,15.48,15.5,15.47,15.48,44700.0,15.48,15.5,15.47,15.48,44700.0
2014-05-09 15:10:00,15.48,15.48,15.47,15.48,15000.0,15.48,15.48,15.47,15.48,15000.0
2014-05-09 15:20:00,15.47,15.48,15.45,15.47,44200.0,15.47,15.48,15.45,15.47,44200.0
2014-05-09 15:30:00,15.47,15.5,15.46,15.5,30300.0,15.47,15.5,15.46,15.5,30300.0
2014-05-09 15:40:00,15.5,15.5,15.48,15.48,35400.0,15.5,15.5,15.48,15.48,35400.0
2014-05-09 15:50:00,15.49,15.5,15.47,15.48,199600.0,15.49,15.5,15.47,15.48,199600.0
2014-05-12 09:30:00,15.51,15.63,15.44,15.59,25700.0,15.51,15.63,15.44,15.59,25700.0
2014-05-12 09:40:00,15.6,15.7,15.59,15.7,16900.0,15.6,15.7,15.59,15.7,16900.0
2014-05-12 09:50:00,15.7,15.73,15.69,15.73,39000.0,15.7,15.73,15.69,15.73,39000.0
2014-05-12 10:00:00,15.74,15.77,15.71,15.77,25400.0,15.74,15.77,15.71,15.77,25400.0
2014-05-12 10:10:00,15.76,15.78,15.75,15.78,28400.0,15.76,15.78,15.75,15.78,28400.0
2014-05-12 10:20:00,15.79,15.79,15.76,15.77,24900.0,15.79,15.79,15.76,15.77,24900.0
2014-05-12 10:30:00,15.77,15.8,15.77,15.8,31100.0,15.77,15.8,15.77,15.8,31100.0
2014-05-12 10:40:00,15.8,15.8,15.77,15.78,20700.0,15.8,15.8,15.77,15.78,20700.0
2014-05-12 10:50:00,15.77,15.78,15.75,15.78,33800.0,15.77,15.78,15.75,15.78,33800.0
2014-05-12 11:00:00,15.78,15.79,15.77,15.77,35100.0,15.78,15.79,15.77,15.77,35100.0
2014-05-12 11:10:00,15.78,15.79,15.77,15.77,10800.0,15.78,15.79,15.77,15.77,10800.0
2014-05-12 11:20:00,15.78,15.78,15.74,15.75,45100.0,15.78,15.78,15.74,15.75,45100.0
2014-05-12 11:30:00,15.75,15.77,15.73,15.74,39000.0,15.75,15.77,15.73,15.74,39000.0
2014-05-12 11:40:00,15.74,15.76,15.73,15.73,10000.0,15.74,15.76,15.73,15.73,10000.0
2014-05-12 11:50:00,15.74,15.75,15.71,15.74,15600.0,15.74,15.75,15.71,15.74,15600.0
2014-05-12 12:00:00,15.74,15.75,15.73,15.75,14500.0,15.74,15.75,15.73,15.75,14500.0
2014-05-12 12:10:00,15.75,15.75,15.73,15.74,1900.0,15.75,15.75,15.73,15.74,1900.0
2014-05-12 12:20:00,15.73,15.76,15.71,15.72,44400.0,15.73,15.76,15.71,15.72,44400.0
2014-05-12 12:30:00,15.72,15.74,15.72,15.72,10700.0,15.72,15.74,15.72,15.72,10700.0
2014-05-12 12:40:00,15.72,15.73,15.7,15.72,12900.0,15.72,15.73,15.7,15.72,12900.0
2014-05-12 12:50:00,15.72,15.73,15.71,15.71,15400.0,15.72,15.73,15.71,15.71,15400.0
2014-05-12 13:00:00,15.71,15.72,15.7,15.72,11800.0,15.71,15.72,15.7,15.72,11800.0
2014-05-12 13:10:00,15.72,15.72,15.7,15.71,8100.0,15.72,15.72,15.7,15.71,8100.0
2014-05-12 13:20:00,15.7,15.72,15.7,15.72,14000.0,15.7,15.72,15.7,15.72,14000.0
2014-05-12 13:30:00,15.72,15.75,15.71,15.75,89300.0,15.72,15.75,15.71,15.75,89300.0
2014-05-12 13:40:00,15.74,15.75,15.73,15.75,27500.0,15.74,15.75,15.73,15.75,27500.0
2014-05-12 13:50:00,15.75,15.77,15.75,15.76,23200.0,15.75,15.77,15.75,15.76,23200.0
2014-05-12 14:00:00,15.75,15.76,15.72,15.74,22100.0,15.75,15.76,15.72,15.74,22100.0
2014-05-12 14:10:00,15.75,15.75,15.73,15.73,58200.0,15.75,15.75,15.73,15.73,58200.0
2014-05-12 14:20:00,15.73,15.74,15.71,15.74,29100.0,15.73,15.74,15.71,15.74,29100.0
2014-05-12 14:30:00,15.74,15.77,15.73,15.75,33400.0,15.74,15.77,15.73,15.75,33400.0
2014-05-12 14:40:00,15.75,15.76,15.75,15.76,9600.0,15.75,15.76,15.75,15.76,9600.0
2014-05-12 14:50:00,15.76,15.79,15.75,15.79,21500.0,15.76,15.79,15.75,15.79,21500.0
2014-05-12 15:00:00,15.79,15.79,15.76,15.76,31600.0,15.79,15.79,15.76,15.76,31600.0
2014-05-12 15:10:00,15.77,15.79,15.76,15.78,21700.0,15.77,15.79,15.76,15.78,21700.0
2014-05-12 15:20:00,15.79,15.79,15.75,15.77,39900.0,15.79,15.79,15.75,15.77,39900.0
2014-05-12 15:30:00,15.77,15.78,15.75,15.77,39900.0,15.77,15.78,15.75,15.77,39900.0
2014-05-12 15:40:00,15.77,15.78,15.75,15.77,63200.0,15.77,15.78,15.75,15.77,63200.0
2014-05-12 15:50:00,15.77,15.78,15.74,15.76,325600.0,15.77,15.78,15.74,15.76,325600.0
2014-05-13 09:30:00,15.77,15.8,15.7,15.79,41900.0,15.77,15.8,15.7,15.79,41900.0
2014-05-13 09:40:00,15.79,15.84,15.79,15.82,42300.0,15.79,15.84,15.79,15.82,42300.0
2014-05-13 09:50:00,15.83,15.83,15.74,15.77,39500.0,15.83,15.83,15.74,15.77,39500.0
2014-05-13 10:00:00,15.77,15.84,15.77,15.82,41900.0,15.77,15.84,15.77,15.82,41900.0
2014-05-13 10:10:00,15.81,15.81,15.76,15.77,65100.0,15.81,15.81,15.76,15.77,65100.0
2014-05-13 10:20:00,15.76,15.78,15.74,15.77,36300.0,15.76,15.78,15.74,15.77,36300.0
2014-05-13 10:30:00,15.77,15.83,15.77,15.83,38500.0,15.77,15.83,15.77,15.83,38500.0
2014-05-13 10:40:00,15.83,15.84,15.78,15.79,39100.0,15.83,15.84,15.78,15.79,39100.0
2014-05-13 10:50:00,15.8,15.81,15.77,15.77,24800.0,15.8,15.81,15.77,15.77,24800.0
2014-05-13 11:00:00,15.77,15.79,15.77,15.77,27300.0,15.77,15.79,15.77,15.77,27300.0
2014-05-13 11:10:00,15.77,15.78,15.73,15.74,27700.0,15.77,15.78,15.73,15.74,27700.0
2014-05-13 11:20:00,15.74,15.77,15.74,15.76,21300.0,15.74,15.77,15.74,15.76,21300.0
2014-05-13 11:30:00,15.76,15.77,15.75,15.75,54800.0,15.76,15.77,15.75,15.75,54800.0
2014-05-13 11:40:00,15.75,15.76,15.71,15.73,129900.0,15.75,15.76,15.71,15.73,129900.0
2014-05-13 11:50:00,15.72,15.76,15.69,15.74,60500.0,15.72,15.76,15.69,15.74,60500.0
2014-05-13 12:00:00,15.74,15.75,15.72,15.74,15600.0,15.74,15.75,15.72,15.74,15600.0
2014-05-13 12:10:00,15.74,15.75,15.72,15.74,36000.0,15.74,15.75,15.72,15.74,36000.0
2014-05-13 12:20:00,15.74,15.75,15.7,15.74,44800.0,15.74,15.75,15.7,15.74,44800.0
2014-05-13 12:30:00,15.73,15.74,15.71,15.73,34500.0,15.73,15.74,15.71,15.73,34500.0
2014-05-13 12:40:00,15.72,15.74,15.71,15.74,30700.0,15.72,15.74,15.71,15.74,30700.0
2014-05-13 12:50:00,15.74,15.76,15.73,15.75,61200.0,15.74,15.76,15.73,15.75,61200.0
2014-05-13 13:00:00,15.74,15.76,15.74,15.75,14600.0,15.74,15.76,15.74,15.75,14600.0
2014-05-13 13:10:00,15.76,15.76,15.73,15.75,29200.0,15.76,15.76,15.73,15.75,29200.0
2014-05-13 13:20:00,15.76,15.76,15.73,15.73,18700.0,15.76,15.76,15.73,15.73,18700.0
2014-05-13 13:30:00,15.74,15.75,15.71,15.72,36300.0,15.74,15.75,15.71,15.72,36300.0
2014-05-13 13:40:00,15.72,15.73,15.7,15.71,33500.0,15.72,15.73,15.7,15.71,33500.0
2014-05-13 13:50:00,15.71,15.74,15.7,15.74,48000.0,15.71,15.74,15.7,15.74,48000.0
2014-05-13 14:00:00,15.74,15.75,15.72,15.73,22200.0,15.74,15.75,15.72,15.73,22200.0
2014-05-13 14:10:00,15.73,15.73,15.72,15.72,13600.0,15.73,15.73,15.72,15.72,13600.0
2014-05-13 14:20:00,15.72,15.76,15.72,15.75,42000.0,15.72,15.76,15.72,15.75,42000.0
2014-05-13 14:30:00,15.76,15.77,15.76,15.77,23800.0,15.76,15.77,15.76,15.77,23800.0
2014-05-13 14:40:00,15.76,15.77,15.75,15.75,29700.0,15.76,15.77,15.75,15.75,29700.0
2014-05-13 14:50:00,15.75,15.76,15.75,15.75,15900.0,15.75,15.76,15.75,15.75,15900.0
2014-05-13 15:00:00,15.75,15.76,15.74,15.74,44100.0,15.75,15.76,15.74,15.74,44100.0
2014-05-13 15:10:00,15.75,15.75,15.73,15.74,35700.0,15.75,15.75,15.73,15.74,35700.0
2014-05-13 15:20:00,15.73,15.75,15.72,15.74,81200.0,15.73,15.75,15.72,15.74,81200.0
2014-05-13 15:30:00,15.74,15.76,15.74,15.75,40000.0,15.74,15.76,15.74,15.75,40000.0
2014-05-13 15:40:00,15.76,15.76,15.75,15.76,52000.0,15.76,15.76,15.75,15.76,52000.0
2014-05-13 15:50:00,15.75,15.76,15.72,15.74,282500.0,15.75,15.76,15.72,15.74,282500.0
2014-05-14 09:30:00,15.69,15.72,15.61,15.67,52000.0,15.69,15.72,15.61,15.67,52000.0
2014-05-14 09:40:00,15.67,15.71,15.63,15.64,26100.0,15.67,15.71,15.63,15.64,26100.0
2014-05-14 09:50:00,15.64,15.67,15.64,15.67,27100.0,15.64,15.67,15.64,15.67,27100.0
2014-05-14 10:00:00,15.67,15.72,15.66,15.68,35300.0,15.67,15.72,15.66,15.68,35300.0
2014-05-14 10:10:00,15.67,15.68,15.64,15.66,52900.0,15.67,15.68,15.64,15.66,52900.0
2014-05-14 10:20:00,15.66,15.68,15.63,15.68,30700.0,15.66,15.68,15.63,15.68,30700.0
2014-05-14 10:30:00,15.68,15.71,15.66,15.69,35100.0,15.68,15.71,15.66,15.69,35100.0
2014-05-14 10:40:00,15.69,15.69,15.63,15.68,16300.0,15.69,15.69,15.63,15.68,16300.0
2014-05-14 10:50:00,15.68,15.71,15.65,15.65,16100.0,15.68,15.71,15.65,15.65,16100.0
2014-05-14 11:00:00,15.65,15.66,15.62,15.63,23800.0,15.65,15.66,15.62,15.63,23800.0
2014-05-14 11:10:00,15.63,15.64,15.6,15.62,18500.0,15.63,15.64,15.6,15.62,18500.0
2014-05-14 11:20:00,15.62,15.63,15.58,15.58,96600.0,15.62,15.63,15.58,15.58,96600.0
2014-05-14 11:30:00,15.58,15.59,15.56,15.56,47700.0,15.58,15.59,15.56,15.56,47700.0
2014-05-14 11:40:00,15.57,15.58,15.53,15.54,34900.0,15.57,15.58,15.53,15.54,34900.0
2014-05-14 11:50:00,15.54,15.55,15.52,15.52,15500.0,15.54,15.55,15.52,15.52,15500.0
2014-05-14 12:00:00,15.53,15.54,15.5,15.52,45700.0,15.53,15.54,15.5,15.52,45700.0
2014-05-14 12:10:00,15.52,15.52,15.51,15.52,115900.0,15.52,15.52,15.51,15.52,115900.0
2014-05-14 12:20:00,15.52,15.53,15.5,15.51,194700.0,15.52,15.53,15.5,15.51,194700.0
2014-05-14 12:30:00,15.51,15.54,15.5,15.51,201900.0,15.51,15.54,15.5,15.51,201900.0
2014-05-14 12:40:00,15.51,15.53,15.5,15.53,118800.0,15.51,15.53,15.5,15.53,118800.0
2014-05-14 12:50:00,15.53,15.59,15.53,15.56,70200.0,15.53,15.59,15.53,15.56,70200.0
2014-05-14 13:00:00,15.57,15.6,15.57,15.6,38300.0,15.57,15.6,15.57,15.6,38300.0
2014-05-14 13:10:00,15.6,15.64,15.59,15.63,17300.0,15.6,15.64,15.59,15.63,17300.0
2014-05-14 13:20:00,15.62,15.63,15.61,15.62,31100.0,15.62,15.63,15.61,15.62,31100.0
2014-05-14 13:30:00,15.62,15.62,15.59,15.59,20500.0,15.62,15.62,15.59,15.59,20500.0
2014-05-14 13:40:00,15.6,15.6,15.57,15.58,111100.0,15.6,15.6,15.57,15.58,111100.0
2014-05-14 13:50:00,15.58,15.59,15.57,15.58,17100.0,15.58,15.59,15.57,15.58,17100.0
2014-05-14 14:00:00,15.58,15.58,15.54,15.54,108400.0,15.58,15.58,15.54,15.54,108400.0
2014-05-14 14:10:00,15.55,15.57,15.54,15.56,75100.0,15.55,15.57,15.54,15.56,75100.0
2014-05-14 14:20:00,15.57,15.57,15.56,15.57,13700.0,15.57,15.57,15.56,15.57,13700.0
2014-05-14 14:30:00,15.57,15.57,15.54,15.54,18100.0,15.57,15.57,15.54,15.54,18100.0
2014-05-14 14:40:00,15.54,15.55,15.5,15.51,20200.0,15.54,15.55,15.5,15.51,20200.0
2014-05-14 14:50:00,15.51,15.56,15.51,15.55,75900.0,15.51,15.56,15.51,15.55,75900.0
2014-05-14 15:00:00,15.54,15.55,15.5,15.5,26000.0,15.54,15.55,15.5,15.5,26000.0
2014-05-14 15:10:00,15.51,15.52,15.5,15.51,24300.0,15.51,15.52,15.5,15.51,24300.0
2014-05-14 15:20:00,15.51,15.52,15.5,15.51,50500.0,15.51,15.52,15.5,15.51,50500.0
2014-05-14 15:30:00,15.5,15.53,15.49,15.53,163300.0,15.5,15.53,15.49,15.53,163300.0
2014-05-14 15:40:00,15.53,15.55,15.53,15.54,63700.0,15.53,15.55,15.53,15.54,63700.0
2014-05-14 15:50:00,15.55,15.56,15.54,15.56,119600.0,15.55,15.56,15.54,15.56,119600.0
2014-05-15 09:30:00,15.41,15.67,15.37,15.51,95500.0,15.41,15.67,15.37,15.51,95500.0
2014-05-15 09:40:00,15.5,15.53,15.49,15.5,94700.0,15.5,15.53,15.49,15.5,94700.0
2014-05-15 09:50:00,15.5,15.52,15.44,15.51,171700.0,15.5,15.52,15.44,15.51,171700.0
2014-05-15 10:00:00,15.51,15.51,15.44,15.45,58400.0,15.51,15.51,15.44,15.45,58400.0
2014-05-15 10:10:00,15.44,15.48,15.43,15.48,74200.0,15.44,15.48,15.43,15.48,74200.0
2014-05-15 10:20:00,15.48,15.5,15.47,15.5,22100.0,15.48,15.5,15.47,15.5,22100.0
2014-05-15 10:30:00,15.5,15.52,15.48,15.5,213900.0,15.5,15.52,15.48,15.5,213900.0
2014-05-15 10:40:00,15.5,15.59,15.49,15.57,80300.0,15.5,15.59,15.49,15.57,80300.0
2014-05-15 10:50:00,15.57,15.6,15.56,15.56,26900.0,15.57,15.6,15.56,15.56,26900.0
2014-05-15 11:00:00,15.56,15.56,15.51,15.52,33100.0,15.56,15.56,15.51,15.52,33100.0
2014-05-15 11:10:00,15.52,15.53,15.5,15.51,53100.0,15.52,15.53,15.5,15.51,53100.0
2014-05-15 11:20:00,15.51,15.53,15.5,15.52,35200.0,15.51,15.53,15.5,15.52,35200.0
2014-05-15 11:30:00,15.51,15.52,15.5,15.52,13700.0,15.51,15.52,15.5,15.52,13700.0
2014-05-15 11:40:00,15.52,15.53,15.51,15.52,73700.0,15.52,15.53,15.51,15.52,73700.0
2014-05-15 11:50:00,15.52,15.53,15.51,15.53,72400.0,15.52,15.53,15.51,15.53,72400.0
2014-05-15 12:00:00,15.52,15.54,15.51,15.52,32000.0,15.52,15.54,15.51,15.52,32000.0
2014-05-15 12:10:00,15.51,15.53,15.5,15.51,44800.0,15.51,15.53,15.5,15.51,44800.0
2014-05-15 12:20:00,15.52,15.52,15.5,15.51,23400.0,15.52,15.52,15.5,15.51,23400.0
2014-05-15 12:30:00,15.51,15.53,15.49,15.5,187200.0,15.51,15.53,15.49,15.5,187200.0
2014-05-15 12:40:00,15.5,15.51,15.48,15.48,128100.0,15.5,15.51,15.48,15.48,128100.0
2014-05-15 12:50:00,15.48,15.52,15.48,15.5,278800.0,15.48,15.52,15.48,15.5,278800.0
2014-05-15 13:00:00,15.51,15.52,15.48,15.49,85200.0,15.51,15.52,15.48,15.49,85200.0
2014-05-15 13:10:00,15.5,15.52,15.49,15.5,11400.0,15.5,15.52,15.49,15.5,11400.0
2014-05-15 13:20:00,15.51,15.51,15.48,15.49,15100.0,15.51,15.51,15.48,15.49,15100.0
2014-05-15 13:30:00,15.5,15.52,15.49,15.51,47000.0,15.5,15.52,15.49,15.51,47000.0
2014-05-15 13:40:00,15.52,15.53,15.5,15.52,17400.0,15.52,15.53,15.5,15.52,17400.0
2014-05-15 13:50:00,15.51,15.54,15.5,15.52,26900.0,15.51,15.54,15.5,15.52,26900.0
2014-05-15 14:00:00,15.53,15.55,15.52,15.53,88600.0,15.53,15.55,15.52,15.53,88600.0
2014-05-15 14:10:00,15.53,15.54,15.49,15.5,148000.0,15.53,15.54,15.49,15.5,148000.0
2014-05-15 14:20:00,15.51,15.54,15.5,15.51,52000.0,15.51,15.54,15.5,15.51,52000.0
2014-05-15 14:30:00,15.52,15.54,15.51,15.54,64600.0,15.52,15.54,15.51,15.54,64600.0
2014-05-15 14:40:00,15.55,15.55,15.52,15.53,32500.0,15.55,15.55,15.52,15.53,32500.0
2014-05-15 14:50:00,15.54,15.55,15.53,15.54,66300.0,15.54,15.55,15.53,15.54,66300.0
2014-05-15 15:00:00,15.55,15.56,15.53,15.55,71600.0,15.55,15.56,15.53,15.55,71600.0
2014-05-15 15:10:00,15.55,15.57,15.54,15.54,49800.0,15.55,15.57,15.54,15.54,49800.0
2014-05-15 15:20:00,15.54,15.55,15.51,15.54,44000.0,15.54,15.55,15.51,15.54,44000.0
2014-05-15 15:30:00,15.54,15.57,15.53,15.56,96300.0,15.54,15.57,15.53,15.56,96300.0
2014-05-15 15:40:00,15.56,15.56,15.52,15.54,87900.0,15.56,15.56,15.52,15.54,87900.0
2014-05-15 15:50:00,15.54,15.56,15.52,15.54,205600.0,15.54,15.56,15.52,15.54,205600.0
2014-05-16 09:30:00,15.6,15.63,15.5,15.52,41900.0,15.6,15.63,15.5,15.52,41900.0
2014-05-16 09:40:00,15.52,15.52,15.48,15.51,48400.0,15.52,15.52,15.48,15.51,48400.0
2014-05-16 09:50:00,15.51,15.57,15.51,15.56,45600.0,15.51,15.57,15.51,15.56,45600.0
2014-05-16 10:00:00,15.56,15.58,15.5,15.52,62600.0,15.56,15.58,15.5,15.52,62600.0
2014-05-16 10:10:00,15.51,15.56,15.5,15.54,29500.0,15.51,15.56,15.5,15.54,29500.0
2014-05-16 10:20:00,15.53,15.53,15.48,15.48,27500.0,15.53,15.53,15.48,15.48,27500.0
2014-05-16 10:30:00,15.49,15.54,15.48,15.54,28500.0,15.49,15.54,15.48,15.54,28500.0
2014-05-16 10:40:00,15.55,15.56,15.52,15.55,21200.0,15.55,15.56,15.52,15.55,21200.0
2014-05-16 10:50:00,15.55,15.57,15.54,15.55,33000.0,15.55,15.57,15.54,15.55,33000.0
2014-05-16 11:00:00,15.55,15.55,15.53,15.54,31900.0,15.55,15.55,15.53,15.54,31900.0
2014-05-16 11:10:00,15.54,15.56,15.54,15.54,37200.0,15.54,15.56,15.54,15.54,37200.0
2014-05-16 11:20:00,15.55,15.55,15.52,15.52,14100.0,15.55,15.55,15.52,15.52,14100.0
2014-05-16 11:30:00,15.52,15.56,15.52,15.53,16900.0,15.52,15.56,15.52,15.53,16900.0
2014-05-16 11:40:00,15.53,15.54,15.51,15.53,22300.0,15.53,15.54,15.51,15.53,22300.0
2014-05-16 11:50:00,15.52,15.53,15.5,15.53,21700.0,15.52,15.53,15.5,15.53,21700.0
2014-05-16 12:00:00,15.52,15.54,15.51,15.52,21400.0,15.52,15.54,15.51,15.52,21400.0
2014-05-16 12:10:00,15.52,15.55,15.52,15.54,16500.0,15.52,15.55,15.52,15.54,16500.0
2014-05-16 12:20:00,15.54,15.56,15.53,15.53,23800.0,15.54,15.56,15.53,15.53,23800.0
2014-05-16 12:30:00,15.53,15.54,15.53,15.54,17000.0,15.53,15.54,15.53,15.54,17000.0
2014-05-16 12:40:00,15.54,15.54,15.52,15.52,21700.0,15.54,15.54,15.52,15.52,21700.0
2014-05-16 12:50:00,15.53,15.53,15.52,15.52,13700.0,15.53,15.53,15.52,15.52,13700.0
2014-05-16 13:00:00,15.53,15.53,15.5,15.53,118400.0,15.53,15.53,15.5,15.53,118400.0
2014-05-16 13:10:00,15.53,15.54,15.52,15.53,13500.0,15.53,15.54,15.52,15.53,13500.0
2014-05-16 13:20:00,15.54,15.57,15.54,15.54,33800.0,15.54,15.57,15.54,15.54,33800.0
2014-05-16 13:30:00,15.54,15.58,15.54,15.56,29900.0,15.54,15.58,15.54,15.56,29900.0
2014-05-16 13:40:00,15.56,15.58,15.55,15.58,29200.0,15.56,15.58,15.55,15.58,29200.0
2014-05-16 13:50:00,15.57,15.59,15.57,15.58,15300.0,15.57,15.59,15.57,15.58,15300.0
2014-05-16 14:00:00,15.59,15.59,15.56,15.57,20200.0,15.59,15.59,15.56,15.57,20200.0
2014-05-16 14:10:00,15.57,15.59,15.57,15.57,22100.0,15.57,15.59,15.57,15.57,22100.0
2014-05-16 14:20:00,15.57,15.61,15.57,15.61,42700.0,15.57,15.61,15.57,15.61,42700.0
2014-05-16 14:30:00,15.6,15.62,15.6,15.62,24600.0,15.6,15.62,15.6,15.62,24600.0
2014-05-16 14:40:00,15.62,15.65,15.62,15.62,58700.0,15.62,15.65,15.62,15.62,58700.0
2014-05-16 14:50:00,15.62,15.65,15.62,15.65,36100.0,15.62,15.65,15.62,15.65,36100.0
2014-05-16 15:00:00,15.65,15.68,15.65,15.66,68300.0,15.65,15.68,15.65,15.66,68300.0
2014-05-16 15:10:00,15.66,15.68,15.66,15.66,15100.0,15.66,15.68,15.66,15.66,15100.0
2014-05-16 15:20:00,15.66,15.68,15.65,15.66,20400.0,15.66,15.68,15.65,15.66,20400.0
2014-05-16 15:30:00,15.65,15.68,15.65,15.68,50000.0,15.65,15.68,15.65,15.68,50000.0
2014-05-16 15:40:00,15.67,15.68,15.67,15.68,98700.0,15.67,15.68,15.67,15.68,98700.0
2014-05-16 15:50:00,15.68,15.71,15.67,15.71,473500.0,15.68,15.71,15.67,15.71,473500.0
2014-05-19 09:30:00,15.6,15.75,15.55,15.7,600000.0,15.6,15.75,15.55,15.7,600000.0
2014-05-19 09:40:00,15.7,15.79,15.7,15.79,56700.0,15.7,15.79,15.7,15.79,56700.0
2014-05-19 09:50:00,15.79,15.81,15.77,15.81,31800.0,15.79,15.81,15.77,15.81,31800.0
2014-05-19 10:00:00,15.8,15.84,15.8,15.84,31100.0,15.8,15.84,15.8,15.84,31100.0
2014-05-19 10:10:00,15.84,15.9,15.83,15.89,38500.0,15.84,15.9,15.83,15.89,38500.0
2014-05-19 10:20:00,15.9,15.91,15.89,15.89,36700.0,15.9,15.91,15.89,15.89,36700.0
2014-05-19 10:30:00,15.9,15.91,15.89,15.9,16800.0,15.9,15.91,15.89,15.9,16800.0
2014-05-19 10:40:00,15.91,15.95,15.9,15.94,28100.0,15.91,15.95,15.9,15.94,28100.0
2014-05-19 10:50:00,15.94,15.94,15.91,15.91,22900.0,15.94,15.94,15.91,15.91,22900.0
2014-05-19 11:00:00,15.92,15.95,15.92,15.93,25800.0,15.92,15.95,15.92,15.93,25800.0
2014-05-19 11:10:00,15.93,15.96,15.93,15.95,27900.0,15.93,15.96,15.93,15.95,27900.0
2014-05-19 11:20:00,15.95,15.96,15.94,15.94,18000.0,15.95,15.96,15.94,15.94,18000.0
2014-05-19 11:30:00,15.95,15.95,15.92,15.93,13100.0,15.95,15.95,15.92,15.93,13100.0
2014-05-19 11:40:00,15.93,15.95,15.93,15.93,23000.0,15.93,15.95,15.93,15.93,23000.0
2014-05-19 11:50:00,15.93,15.94,15.93,15.94,16500.0,15.93,15.94,15.93,15.94,16500.0
2014-05-19 12:00:00,15.93,15.95,15.91,15.92,96300.0,15.93,15.95,15.91,15.92,96300.0
2014-05-19 12:10:00,15.93,15.93,15.91,15.92,15900.0,15.93,15.93,15.91,15.92,15900.0
2014-05-19 12:20:00,15.92,15.93,15.91,15.92,12300.0,15.92,15.93,15.91,15.92,12300.0
2014-05-19 12:30:00,15.93,15.93,15.91,15.91,23700.0,15.93,15.93,15.91,15.91,23700.0
2014-05-19 12:40:00,15.91,15.91,15.86,15.86,50400.0,15.91,15.91,15.86,15.86,50400.0
2014-05-19 12:50:00,15.87,15.88,15.87,15.88,17100.0,15.87,15.88,15.87,15.88,17100.0
2014-05-19 13:00:00,15.88,15.89,15.86,15.86,49900.0,15.88,15.89,15.86,15.86,49900.0
2014-05-19 13:10:00,15.85,15.88,15.85,15.86,26200.0,15.85,15.88,15.85,15.86,26200.0
2014-05-19 13:20:00,15.85,15.89,15.85,15.88,36300.0,15.85,15.89,15.85,15.88,36300.0
2014-05-19 13:30:00,15.89,15.89,15.86,15.86,10700.0,15.89,15.89,15.86,15.86,10700.0
2014-05-19 13:40:00,15.87,15.88,15.87,15.88,17500.0,15.87,15.88,15.87,15.88,17500.0
2014-05-19 13:50:00,15.88,15.89,15.87,15.89,8000.0,15.88,15.89,15.87,15.89,8000.0
2014-05-19 14:00:00,15.89,15.9,15.86,15.87,19600.0,15.89,15.9,15.86,15.87,19600.0
2014-05-19 14:10:00,15.87,15.88,15.86,15.88,15300.0,15.87,15.88,15.86,15.88,15300.0
2014-05-19 14:20:00,15.88,15.89,15.87,15.89,22800.0,15.88,15.89,15.87,15.89,22800.0
2014-05-19 14:30:00,15.89,15.89,15.87,15.87,26100.0,15.89,15.89,15.87,15.87,26100.0
2014-05-19 14:40:00,15.88,15.89,15.87,15.89,17100.0,15.88,15.89,15.87,15.89,17100.0
2014-05-19 14:50:00,15.88,15.89,15.85,15.85,17400.0,15.88,15.89,15.85,15.85,17400.0
2014-05-19 15:00:00,15.85,15.85,15.83,15.83,17500.0,15.85,15.85,15.83,15.83,17500.0
2014-05-19 15:10:00,15.83,15.84,15.81,15.81,19900.0,15.83,15.84,15.81,15.81,19900.0
2014-05-19 15:20:00,15.81,15.84,15.81,15.83,42500.0,15.81,15.84,15.81,15.83,42500.0
2014-05-19 15:30:00,15.84,15.86,15.84,15.84,63600.0,15.84,15.86,15.84,15.84,63600.0
2014-05-19 15:40:00,15.84,15.86,15.84,15.85,75500.0,15.84,15.86,15.84,15.85,75500.0
2014-05-19 15:50:00,15.86,15.88,15.85,15.85,252700.0,15.86,15.88,15.85,15.85,252700.0
2014-05-20 09:30:00,15.87,16.16,15.69,16.15,509100.0,15.87,16.16,15.69,16.15,509100.0
2014-05-20 09:40:00,16.15,16.22,16.1,16.22,366800.0,16.15,16.22,16.1,16.22,366800.0
2014-05-20 09:50:00,16.22,16.36,16.2,16.21,467000.0,16.22,16.36,16.2,16.21,467000.0
2014-05-20 10:00:00,16.21,16.3,16.21,16.24,131600.0,16.21,16.3,16.21,16.24,131600.0
2014-05-20 10:10:00,16.25,16.34,16.25,16.3,442100.0,16.25,16.34,16.25,16.3,442100.0
2014-05-20 10:20:00,16.3,16.3,16.24,16.26,179100.0,16.3,16.3,16.24,16.26,179100.0
2014-05-20 10:30:00,16.27,16.34,16.26,16.3,217100.0,16.27,16.34,16.26,16.3,217100.0
2014-05-20 10:40:00,16.3,16.36,16.29,16.35,198300.0,16.3,16.36,16.29,16.35,198300.0
2014-05-20 10:50:00,16.35,16.4,16.33,16.35,241800.0,16.35,16.4,16.33,16.35,241800.0
2014-05-20 11:00:00,16.34,16.35,16.27,16.29,429700.0,16.34,16.35,16.27,16.29,429700.0
2014-05-20 11:10:00,16.29,16.31,16.25,16.27,216700.0,16.29,16.31,16.25,16.27,216700.0
2014-05-20 11:20:00,16.26,16.29,16.25,16.25,95700.0,16.26,16.29,16.25,16.25,95700.0
2014-05-20 11:30:00,16.25,16.28,16.21,16.28,105600.0,16.25,16.28,16.21,16.28,105600.0
2014-05-20 11:40:00,16.28,16.4,16.28,16.39,492600.0,16.28,16.4,16.28,16.39,492600.0
2014-05-20 11:50:00,16.38,16.39,16.35,16.39,91800.0,16.38,16.39,16.35,16.39,91800.0
2014-05-20 12:00:00,16.38,16.39,16.35,16.39,171700.0,16.38,16.39,16.35,16.39,171700.0
2014-05-20 12:10:00,16.39,16.4,16.36,16.38,113100.0,16.39,16.4,16.36,16.38,113100.0
2014-05-20 12:20:00,16.38,16.39,16.37,16.37,45800.0,16.38,16.39,16.37,16.37,45800.0
2014-05-20 12:30:00,16.38,16.38,16.3,16.35,204700.0,16.38,16.38,16.3,16.35,204700.0
2014-05-20 12:40:00,16.34,16.39,16.34,16.39,198200.0,16.34,16.39,16.34,16.39,198200.0
2014-05-20 12:50:00,16.39,16.39,16.35,16.38,62000.0,16.39,16.39,16.35,16.38,62000.0
2014-05-20 13:00:00,16.37,16.38,16.34,16.35,77900.0,16.37,16.38,16.34,16.35,77900.0
2014-05-20 13:10:00,16.34,16.35,16.31,16.34,124200.0,16.34,16.35,16.31,16.34,124200.0
2014-05-20 13:20:00,16.34,16.35,16.32,16.35,58200.0,16.34,16.35,16.32,16.35,58200.0
2014-05-20 13:30:00,16.35,16.36,16.34,16.36,26200.0,16.35,16.36,16.34,16.36,26200.0
2014-05-20 13:40:00,16.35,16.42,16.35,16.4,131200.0,16.35,16.42,16.35,16.4,131200.0
2014-05-20 13:50:00,16.4,16.49,16.4,16.44,270300.0,16.4,16.49,16.4,16.44,270300.0
2014-05-20 14:00:00,16.44,16.46,16.39,16.39,129900.0,16.44,16.46,16.39,16.39,129900.0
2014-05-20 14:10:00,16.39,16.4,16.37,16.39,108000.0,16.39,16.4,16.37,16.39,108000.0
2014-05-20 14:20:00,16.39,16.39,16.31,16.32,259000.0,16.39,16.39,16.31,16.32,259000.0
2014-05-20 14:30:00,16.32,16.34,16.22,16.25,247300.0,16.32,16.34,16.22,16.25,247300.0
2014-05-20 14:40:00,16.26,16.32,16.19,16.32,424200.0,16.26,16.32,16.19,16.32,424200.0
2014-05-20 14:50:00,16.32,16.33,16.29,16.31,108400.0,16.32,16.33,16.29,16.31,108400.0
2014-05-20 15:00:00,16.31,16.34,16.3,16.33,89500.0,16.31,16.34,16.3,16.33,89500.0
2014-05-20 15:10:00,16.33,16.34,16.28,16.32,107000.0,16.33,16.34,16.28,16.32,107000.0
2014-05-20 15:20:00,16.32,16.34,16.32,16.34,61900.0,16.32,16.34,16.32,16.34,61900.0
2014-05-20 15:30:00,16.33,16.34,16.3,16.3,297700.0,16.33,16.34,16.3,16.3,297700.0
2014-05-20 15:40:00,16.3,16.34,16.29,16.29,345900.0,16.3,16.34,16.29,16.29,345900.0
2014-05-20 15:50:00,16.29,16.33,16.29,16.29,1252300.0,16.29,16.33,16.29,16.29,1252300.0
2014-05-21 09:30:00,16.3,16.47,16.3,16.44,124800.0,16.3,16.47,16.3,16.44,124800.0
2014-05-21 09:40:00,16.45,16.52,16.39,16.5,224200.0,16.45,16.52,16.39,16.5,224200.0
2014-05-21 09:50:00,16.51,16.58,16.5,16.55,360900.0,16.51,16.58,16.5,16.55,360900.0
2014-05-21 10:00:00,16.55,16.57,16.53,16.55,98000.0,16.55,16.57,16.53,16.55,98000.0
2014-05-21 10:10:00,16.56,16.58,16.52,16.52,129300.0,16.56,16.58,16.52,16.52,129300.0
2014-05-21 10:20:00,16.52,16.52,16.42,16.45,321200.0,16.52,16.52,16.42,16.45,321200.0
2014-05-21 10:30:00,16.45,16.49,16.45,16.49,24700.0,16.45,16.49,16.45,16.49,24700.0
2014-05-21 10:40:00,16.48,16.52,16.46,16.51,70700.0,16.48,16.52,16.46,16.51,70700.0
2014-05-21 10:50:00,16.51,16.52,16.47,16.48,85800.0,16.51,16.52,16.47,16.48,85800.0
2014-05-21 11:00:00,16.47,16.48,16.45,16.47,83800.0,16.47,16.48,16.45,16.47,83800.0
2014-05-21 11:10:00,16.47,16.5,16.46,16.47,50200.0,16.47,16.5,16.46,16.47,50200.0
2014-05-21 11:20:00,16.47,16.47,16.42,16.43,42400.0,16.47,16.47,16.42,16.43,42400.0
2014-05-21 11:30:00,16.43,16.45,16.43,16.44,108400.0,16.43,16.45,16.43,16.44,108400.0
2014-05-21 11:40:00,16.44,16.46,16.43,16.44,351200.0,16.44,16.46,16.43,16.44,351200.0
2014-05-21 11:50:00,16.44,16.5,16.44,16.49,60200.0,16.44,16.5,16.44,16.49,60200.0
2014-05-21 12:00:00,16.49,16.53,16.48,16.48,82700.0,16.49,16.53,16.48,16.48,82700.0
2014-05-21 12:10:00,16.48,16.5,16.47,16.5,27500.0,16.48,16.5,16.47,16.5,27500.0
2014-05-21 12:20:00,16.49,16.49,16.46,16.49,116800.0,16.49,16.49,16.46,16.49,116800.0
2014-05-21 12:30:00,16.49,16.51,16.49,16.5,25600.0,16.49,16.51,16.49,16.5,25600.0
2014-05-21 12:40:00,16.5,16.52,16.5,16.51,31100.0,16.5,16.52,16.5,16.51,31100.0
2014-05-21 12:50:00,16.5,16.52,16.5,16.51,51400.0,16.5,16.52,16.5,16.51,51400.0
2014-05-21 13:00:00,16.52,16.54,16.51,16.53,57500.0,16.52,16.54,16.51,16.53,57500.0
2014-05-21 13:10:00,16.53,16.53,16.5,16.53,88100.0,16.53,16.53,16.5,16.53,88100.0
2014-05-21 13:20:00,16.52,16.55,16.51,16.55,35800.0,16.52,16.55,16.51,16.55,35800.0
2014-05-21 13:30:00,16.55,16.56,16.54,16.56,40000.0,16.55,16.56,16.54,16.56,40000.0
2014-05-21 13:40:00,16.55,16.56,16.54,16.54,33400.0,16.55,16.56,16.54,16.54,33400.0
2014-05-21 13:50:00,16.54,16.56,16.54,16.54,106600.0,16.54,16.56,16.54,16.54,106600.0
2014-05-21 14:00:00,16.54,16.62,16.54,16.61,189800.0,16.54,16.62,16.54,16.61,189800.0
2014-05-21 14:10:00,16.61,16.61,16.57,16.6,132300.0,16.61,16.61,16.57,16.6,132300.0
2014-05-21 14:20:00,16.6,16.6,16.55,16.55,96000.0,16.6,16.6,16.55,16.55,96000.0
2014-05-21 14:30:00,16.55,16.57,16.53,16.56,244400.0,16.55,16.57,16.53,16.56,244400.0
2014-05-21 14:40:00,16.57,16.59,16.56,16.57,28000.0,16.57,16.59,16.56,16.57,28000.0
2014-05-21 14:50:00,16.57,16.58,16.55,16.57,55700.0,16.57,16.58,16.55,16.57,55700.0
2014-05-21 15:00:00,16.57,16.57,16.55,16.55,24300.0,16.57,16.57,16.55,16.55,24300.0
2014-05-21 15:10:00,16.55,16.57,16.55,16.55,92100.0,16.55,16.57,16.55,16.55,92100.0
2014-05-21 15:20:00,16.55,16.56,16.55,16.55,25400.0,16.55,16.56,16.55,16.55,25400.0
2014-05-21 15:30:00,16.55,16.56,16.55,16.55,34000.0,16.55,16.56,16.55,16.55,34000.0
2014-05-21 15:40:00,16.55,16.56,16.55,16.55,151100.0,16.55,16.56,16.55,16.55,151100.0
2014-05-21 15:50:00,16.55,16.56,16.54,16.55,216200.0,16.55,16.56,16.54,16.55,216200.0
2014-05-22 09:30:00,16.54,16.57,16.51,16.57,91300.0,16.54,16.57,16.51,16.57,91300.0
2014-05-22 09:40:00,16.56,16.68,16.55,16.64,127100.0,16.56,16.68,16.55,16.64,127100.0
2014-05-22 09:50:00,16.65,16.68,16.61,16.63,90800.0,16.65,16.68,16.61,16.63,90800.0
2014-05-22 10:00:00,16.63,16.66,16.58,16.62,87100.0,16.63,16.66,16.58,16.62,87100.0
2014-05-22 10:10:00,16.62,16.66,16.61,16.65,65900.0,16.62,16.66,16.61,16.65,65900.0
2014-05-22 10:20:00,16.64,16.68,16.62,16.67,73100.0,16.64,16.68,16.62,16.67,73100.0
2014-05-22 10:30:00,16.66,16.73,16.64,16.71,59600.0,16.66,16.73,16.64,16.71,59600.0
2014-05-22 10:40:00,16.71,16.74,16.7,16.74,102800.0,16.71,16.74,16.7,16.74,102800.0
2014-05-22 10:50:00,16.74,16.74,16.68,16.7,45200.0,16.74,16.74,16.68,16.7,45200.0
2014-05-22 11:00:00,16.7,16.71,16.69,16.7,32500.0,16.7,16.71,16.69,16.7,32500.0
2014-05-22 11:10:00,16.7,16.72,16.68,16.7,62300.0,16.7,16.72,16.68,16.7,62300.0
2014-05-22 11:20:00,16.7,16.71,16.7,16.71,37000.0,16.7,16.71,16.7,16.71,37000.0
2014-05-22 11:30:00,16.71,16.74,16.71,16.74,30000.0,16.71,16.74,16.71,16.74,30000.0
2014-05-22 11:40:00,16.74,16.74,16.71,16.74,27600.0,16.74,16.74,16.71,16.74,27600.0
2014-05-22 11:50:00,16.74,16.75,16.71,16.73,55700.0,16.74,16.75,16.71,16.73,55700.0
2014-05-22 12:00:00,16.73,16.74,16.71,16.71,50600.0,16.73,16.74,16.71,16.71,50600.0
2014-05-22 12:10:00,16.71,16.71,16.67,16.68,71100.0,16.71,16.71,16.67,16.68,71100.0
2014-05-22 12:20:00,16.68,16.68,16.67,16.68,28000.0,16.68,16.68,16.67,16.68,28000.0
2014-05-22 12:30:00,16.68,16.7,16.68,16.7,23600.0,16.68,16.7,16.68,16.7,23600.0
2014-05-22 12:40:00,16.7,16.72,16.69,16.72,53400.0,16.7,16.72,16.69,16.72,53400.0
2014-05-22 12:50:00,16.72,16.72,16.68,16.69,51200.0,16.72,16.72,16.68,16.69,51200.0
2014-05-22 13:00:00,16.69,16.72,16.69,16.71,81800.0,16.69,16.72,16.69,16.71,81800.0
2014-05-22 13:10:00,16.72,16.75,16.71,16.73,70400.0,16.72,16.75,16.71,16.73,70400.0
2014-05-22 13:20:00,16.73,16.74,16.72,16.74,32300.0,16.73,16.74,16.72,16.74,32300.0
2014-05-22 13:30:00,16.74,16.75,16.73,16.75,20900.0,16.74,16.75,16.73,16.75,20900.0
2014-05-22 13:40:00,16.75,16.8,16.74,16.79,104700.0,16.75,16.8,16.74,16.79,104700.0
2014-05-22 13:50:00,16.79,16.8,16.76,16.77,111300.0,16.79,16.8,16.76,16.77,111300.0
2014-05-22 14:00:00,16.78,16.8,16.73,16.77,105400.0,16.78,16.8,16.73,16.77,105400.0
2014-05-22 14:10:00,16.77,16.81,16.76,16.81,56000.0,16.77,16.81,16.76,16.81,56000.0
2014-05-22 14:20:00,16.81,16.82,16.8,16.82,31000.0,16.81,16.82,16.8,16.82,31000.0
2014-05-22 14:30:00,16.82,16.83,16.81,16.83,23500.0,16.82,16.83,16.81,16.83,23500.0
2014-05-22 14:40:00,16.83,16.84,16.79,16.79,48900.0,16.83,16.84,16.79,16.79,48900.0
2014-05-22 14:50:00,16.8,16.84,16.79,16.84,35000.0,16.8,16.84,16.79,16.84,35000.0
2014-05-22 15:00:00,16.84,16.85,16.82,16.82,71400.0,16.84,16.85,16.82,16.82,71400.0
2014-05-22 15:10:00,16.82,16.83,16.82,16.83,45700.0,16.82,16.83,16.82,16.83,45700.0
2014-05-22 15:20:00,16.83,16.83,16.82,16.83,46600.0,16.83,16.83,16.82,16.83,46600.0
2014-05-22 15:30:00,16.83,16.83,16.8,16.8,93200.0,16.83,16.83,16.8,16.8,93200.0
2014-05-22 15:40:00,16.8,16.82,16.8,16.81,101000.0,16.8,16.82,16.8,16.81,101000.0
2014-05-22 15:50:00,16.81,16.81,16.74,16.77,372700.0,16.81,16.81,16.74,16.77,372700.0
2014-05-23 09:30:00,16.78,16.78,16.69,16.7,75600.0,16.78,16.78,16.69,16.7,75600.0
2014-05-23 09:40:00,16.7,16.71,16.64,16.65,46800.0,16.7,16.71,16.64,16.65,46800.0
2014-05-23 09:50:00,16.65,16.71,16.62,16.71,154500.0,16.65,16.71,16.62,16.71,154500.0
2014-05-23 10:00:00,16.71,16.73,16.67,16.7,74600.0,16.71,16.73,16.67,16.7,74600.0
2014-05-23 10:10:00,16.71,16.73,16.69,16.73,92700.0,16.71,16.73,16.69,16.73,92700.0
2014-05-23 10:20:00,16.73,16.8,16.73,16.8,48900.0,16.73,16.8,16.73,16.8,48900.0
2014-05-23 10:30:00,16.8,16.8,16.77,16.79,125800.0,16.8,16.8,16.77,16.79,125800.0
2014-05-23 10:40:00,16.79,16.82,16.78,16.8,43800.0,16.79,16.82,16.78,16.8,43800.0
2014-05-23 10:50:00,16.8,16.81,16.79,16.81,31200.0,16.8,16.81,16.79,16.81,31200.0
2014-05-23 11:00:00,16.81,16.84,16.8,16.8,60800.0,16.81,16.84,16.8,16.8,60800.0
2014-05-23 11:10:00,16.8,16.83,16.8,16.83,42200.0,16.8,16.83,16.8,16.83,42200.0
2014-05-23 11:20:00,16.83,16.84,16.8,16.8,71600.0,16.83,16.84,16.8,16.8,71600.0
2014-05-23 11:30:00,16.8,16.81,16.8,16.8,19000.0,16.8,16.81,16.8,16.8,19000.0
2014-05-23 11:40:00,16.81,16.81,16.77,16.8,161600.0,16.81,16.81,16.77,16.8,161600.0
2014-05-23 11:50:00,16.8,16.81,16.79,16.8,96300.0,16.8,16.81,16.79,16.8,96300.0
2014-05-23 12:00:00,16.8,16.87,16.8,16.87,32700.0,16.8,16.87,16.8,16.87,32700.0
2014-05-23 12:10:00,16.87,16.87,16.86,16.87,9200.0,16.87,16.87,16.86,16.87,9200.0
2014-05-23 12:20:00,16.87,16.87,16.83,16.83,23500.0,16.87,16.87,16.83,16.83,23500.0
2014-05-23 12:30:00,16.83,16.85,16.83,16.84,28600.0,16.83,16.85,16.83,16.84,28600.0
2014-05-23 12:40:00,16.84,16.88,16.83,16.88,34500.0,16.84,16.88,16.83,16.88,34500.0
2014-05-23 12:50:00,16.88,16.88,16.87,16.87,16000.0,16.88,16.88,16.87,16.87,16000.0
2014-05-23 13:00:00,16.88,16.88,16.82,16.83,62400.0,16.88,16.88,16.82,16.83,62400.0
2014-05-23 13:10:00,16.82,16.83,16.82,16.82,23100.0,16.82,16.83,16.82,16.82,23100.0
2014-05-23 13:20:00,16.82,16.83,16.82,16.82,20700.0,16.82,16.83,16.82,16.82,20700.0
2014-05-23 13:30:00,16.82,16.85,16.82,16.85,35400.0,16.82,16.85,16.82,16.85,35400.0
2014-05-23 13:40:00,16.85,16.87,16.84,16.87,33300.0,16.85,16.87,16.84,16.87,33300.0
2014-05-23 13:50:00,16.87,16.89,16.86,16.89,33200.0,16.87,16.89,16.86,16.89,33200.0
2014-05-23 14:00:00,16.88,16.89,16.87,16.89,157000.0,16.88,16.89,16.87,16.89,157000.0
2014-05-23 14:10:00,16.89,16.89,16.86,16.86,39200.0,16.89,16.89,16.86,16.86,39200.0
2014-05-23 14:20:00,16.86,16.9,16.86,16.9,64900.0,16.86,16.9,16.86,16.9,64900.0
2014-05-23 14:30:00,16.9,16.91,16.88,16.89,71700.0,16.9,16.91,16.88,16.89,71700.0
2014-05-23 14:40:00,16.88,16.9,16.88,16.9,21900.0,16.88,16.9,16.88,16.9,21900.0
2014-05-23 14:50:00,16.9,16.91,16.89,16.91,35900.0,16.9,16.91,16.89,16.91,35900.0
2014-05-23 15:00:00,16.9,16.91,16.9,16.91,30300.0,16.9,16.91,16.9,16.91,30300.0
2014-05-23 15:10:00,16.91,16.91,16.9,16.91,18900.0,16.91,16.91,16.9,16.91,18900.0
2014-05-23 15:20:00,16.91,16.91,16.9,16.91,29800.0,16.91,16.91,16.9,16.91,29800.0
2014-05-23 15:30:00,16.9,16.91,16.88,16.88,82200.0,16.9,16.91,16.88,16.88,82200.0
2014-05-23 15:40:00,16.89,16.89,16.88,16.88,44900.0,16.89,16.89,16.88,16.88,44900.0
2014-05-23 15:50:00,16.88,16.94,16.88,16.94,415000.0,16.88,16.94,16.88,16.94,415000.0
2014-05-27 09:30:00,16.94,16.95,16.75,16.92,164200.0,16.94,16.95,16.75,16.92,164200.0
2014-05-27 09:40:00,16.91,17.13,16.9,17.13,352000.0,16.91,17.13,16.9,17.13,352000.0
2014-05-27 09:50:00,17.12,17.13,17.04,17.04,62500.0,17.12,17.13,17.04,17.04,62500.0
2014-05-27 10:00:00,17.04,17.12,17.03,17.11,62400.0,17.04,17.12,17.03,17.11,62400.0
2014-05-27 10:10:00,17.12,17.14,17.06,17.07,107100.0,17.12,17.14,17.06,17.07,107100.0
2014-05-27 10:20:00,17.07,17.15,17.07,17.11,152600.0,17.07,17.15,17.07,17.11,152600.0
2014-05-27 10:30:00,17.11,17.17,17.1,17.1,204600.0,17.11,17.17,17.1,17.1,204600.0
2014-05-27 10:40:00,17.11,17.14,17.1,17.12,216800.0,17.11,17.14,17.1,17.12,216800.0
2014-05-27 10:50:00,17.11,17.11,16.99,16.99,98000.0,17.11,17.11,16.99,16.99,98000.0
2014-05-27 11:00:00,16.99,17.03,16.99,17.02,229300.0,16.99,17.03,16.99,17.02,229300.0
2014-05-27 11:10:00,17.03,17.04,17.02,17.03,85200.0,17.03,17.04,17.02,17.03,85200.0
2014-05-27 11:20:00,17.03,17.04,17.02,17.02,203100.0,17.03,17.04,17.02,17.02,203100.0
2014-05-27 11:30:00,17.03,17.04,17.02,17.03,44000.0,17.03,17.04,17.02,17.03,44000.0
2014-05-27 11:40:00,17.03,17.03,17.02,17.03,58000.0,17.03,17.03,17.02,17.03,58000.0
2014-05-27 11:50:00,17.02,17.03,17.01,17.01,47300.0,17.02,17.03,17.01,17.01,47300.0
2014-05-27 12:00:00,17.01,17.04,17.01,17.04,45200.0,17.01,17.04,17.01,17.04,45200.0
2014-05-27 12:10:00,17.04,17.05,17.04,17.05,23400.0,17.04,17.05,17.04,17.05,23400.0
2014-05-27 12:20:00,17.05,17.06,17.04,17.06,45500.0,17.05,17.06,17.04,17.06,45500.0
2014-05-27 12:30:00,17.05,17.08,17.05,17.08,35500.0,17.05,17.08,17.05,17.08,35500.0
2014-05-27 12:40:00,17.07,17.07,17.04,17.04,40400.0,17.07,17.07,17.04,17.04,40400.0
2014-05-27 12:50:00,17.04,17.05,17.04,17.05,11000.0,17.04,17.05,17.04,17.05,11000.0
2014-05-27 13:00:00,17.04,17.05,17.01,17.01,90400.0,17.04,17.05,17.01,17.01,90400.0
2014-05-27 13:10:00,17.01,17.02,16.97,16.97,50800.0,17.01,17.02,16.97,16.97,50800.0
2014-05-27 13:20:00,16.97,16.98,16.94,16.95,56300.0,16.97,16.98,16.94,16.95,56300.0
2014-05-27 13:30:00,16.95,16.96,16.93,16.95,58300.0,16.95,16.96,16.93,16.95,58300.0
2014-05-27 13:40:00,16.95,16.99,16.94,16.99,27500.0,16.95,16.99,16.94,16.99,27500.0
2014-05-27 13:50:00,16.99,17.02,16.98,17.0,134600.0,16.99,17.02,16.98,17.0,134600.0
2014-05-27 14:00:00,17.0,17.01,16.97,16.97,122600.0,17.0,17.01,16.97,16.97,122600.0
2014-05-27 14:10:00,16.97,17.0,16.97,16.98,74800.0,16.97,17.0,16.97,16.98,74800.0
2014-05-27 14:20:00,16.98,16.99,16.94,16.95,62000.0,16.98,16.99,16.94,16.95,62000.0
2014-05-27 14:30:00,16.95,16.95,16.86,16.88,180200.0,16.95,16.95,16.86,16.88,180200.0
2014-05-27 14:40:00,16.89,16.89,16.85,16.89,203700.0,16.89,16.89,16.85,16.89,203700.0
2014-05-27 14:50:00,16.89,16.9,16.87,16.89,116400.0,16.89,16.9,16.87,16.89,116400.0
2014-05-27 15:00:00,16.88,16.89,16.87,16.89,37100.0,16.88,16.89,16.87,16.89,37100.0
2014-05-27 15:10:00,16.89,16.91,16.88,16.91,42400.0,16.89,16.91,16.88,16.91,42400.0
2014-05-27 15:20:00,16.91,16.92,16.89,16.91,96800.0,16.91,16.92,16.89,16.91,96800.0
2014-05-27 15:30:00,16.91,16.92,16.9,16.91,67500.0,16.91,16.92,16.9,16.91,67500.0
2014-05-27 15:40:00,16.91,16.93,16.9,16.92,119800.0,16.91,16.93,16.9,16.92,119800.0
2014-05-27 15:50:00,16.93,16.93,16.91,16.92,231900.0,16.93,16.93,16.91,16.92,231900.0
2014-05-28 09:30:00,16.9,16.97,16.87,16.89,58900.0,16.9,16.97,16.87,16.89,58900.0
2014-05-28 09:40:00,16.88,16.9,16.84,16.85,52700.0,16.88,16.9,16.84,16.85,52700.0
2014-05-28 09:50:00,16.85,16.85,16.78,16.81,87000.0,16.85,16.85,16.78,16.81,87000.0
2014-05-28 10:00:00,16.8,16.8,16.74,16.77,96400.0,16.8,16.8,16.74,16.77,96400.0
2014-05-28 10:10:00,16.76,16.77,16.74,16.75,59200.0,16.76,16.77,16.74,16.75,59200.0
2014-05-28 10:20:00,16.75,16.8,16.75,16.79,103400.0,16.75,16.8,16.75,16.79,103400.0
2014-05-28 10:30:00,16.78,16.81,16.78,16.79,108000.0,16.78,16.81,16.78,16.79,108000.0
2014-05-28 10:40:00,16.8,16.82,16.8,16.8,191800.0,16.8,16.82,16.8,16.8,191800.0
2014-05-28 10:50:00,16.8,16.82,16.78,16.81,77000.0,16.8,16.82,16.78,16.81,77000.0
2014-05-28 11:00:00,16.81,16.82,16.79,16.8,32500.0,16.81,16.82,16.79,16.8,32500.0
2014-05-28 11:10:00,16.79,16.82,16.78,16.82,32600.0,16.79,16.82,16.78,16.82,32600.0
2014-05-28 11:20:00,16.82,16.82,16.8,16.81,17400.0,16.82,16.82,16.8,16.81,17400.0
2014-05-28 11:30:00,16.8,16.84,16.8,16.81,53000.0,16.8,16.84,16.8,16.81,53000.0
2014-05-28 11:40:00,16.81,16.83,16.78,16.83,91000.0,16.81,16.83,16.78,16.83,91000.0
2014-05-28 11:50:00,16.83,16.83,16.82,16.82,14900.0,16.83,16.83,16.82,16.82,14900.0
2014-05-28 12:00:00,16.82,16.89,16.82,16.87,49400.0,16.82,16.89,16.82,16.87,49400.0
2014-05-28 12:10:00,16.87,16.9,16.85,16.85,53500.0,16.87,16.9,16.85,16.85,53500.0
2014-05-28 12:20:00,16.86,16.86,16.82,16.84,46700.0,16.86,16.86,16.82,16.84,46700.0
2014-05-28 12:30:00,16.84,16.85,16.82,16.85,37700.0,16.84,16.85,16.82,16.85,37700.0
2014-05-28 12:40:00,16.85,16.85,16.84,16.85,16200.0,16.85,16.85,16.84,16.85,16200.0
2014-05-28 12:50:00,16.85,16.85,16.84,16.85,12600.0,16.85,16.85,16.84,16.85,12600.0
2014-05-28 13:00:00,16.85,16.85,16.84,16.85,8300.0,16.85,16.85,16.84,16.85,8300.0
2014-05-28 13:10:00,16.85,16.89,16.85,16.88,27900.0,16.85,16.89,16.85,16.88,27900.0
2014-05-28 13:20:00,16.89,16.92,16.88,16.88,97800.0,16.89,16.92,16.88,16.88,97800.0
2014-05-28 13:30:00,16.88,16.89,16.85,16.85,15500.0,16.88,16.89,16.85,16.85,15500.0
2014-05-28 13:40:00,16.85,16.88,16.84,16.87,36500.0,16.85,16.88,16.84,16.87,36500.0
2014-05-28 13:50:00,16.88,16.9,16.88,16.9,15800.0,16.88,16.9,16.88,16.9,15800.0
2014-05-28 14:00:00,16.9,16.9,16.88,16.89,57100.0,16.9,16.9,16.88,16.89,57100.0
2014-05-28 14:10:00,16.89,16.95,16.88,16.94,105500.0,16.89,16.95,16.88,16.94,105500.0
2014-05-28 14:20:00,16.93,16.94,16.91,16.92,23400.0,16.93,16.94,16.91,16.92,23400.0
2014-05-28 14:30:00,16.91,16.92,16.9,16.92,27100.0,16.91,16.92,16.9,16.92,27100.0
2014-05-28 14:40:00,16.92,16.95,16.91,16.95,25300.0,16.92,16.95,16.91,16.95,25300.0
2014-05-28 14:50:00,16.94,16.96,16.94,16.94,42400.0,16.94,16.96,16.94,16.94,42400.0
2014-05-28 15:00:00,16.94,16.96,16.93,16.94,70600.0,16.94,16.96,16.93,16.94,70600.0
2014-05-28 15:10:00,16.94,16.95,16.93,16.95,49000.0,16.94,16.95,16.93,16.95,49000.0
2014-05-28 15:20:00,16.95,16.95,16.92,16.92,47000.0,16.95,16.95,16.92,16.92,47000.0
2014-05-28 15:30:00,16.93,16.93,16.9,16.91,59400.0,16.93,16.93,16.9,16.91,59400.0
2014-05-28 15:40:00,16.91,16.91,16.89,16.89,61600.0,16.91,16.91,16.89,16.89,61600.0
2014-05-28 15:50:00,16.89,16.9,16.86,16.87,248000.0,16.89,16.9,16.86,16.87,248000.0
2014-05-29 09:30:00,16.94,16.99,16.93,16.94,35800.0,16.94,16.99,16.93,16.94,35800.0
2014-05-29 09:40:00,16.95,16.98,16.95,16.96,32500.0,16.95,16.98,16.95,16.96,32500.0
2014-05-29 09:50:00,16.95,16.97,16.93,16.96,12900.0,16.95,16.97,16.93,16.96,12900.0
2014-05-29 10:00:00,16.96,16.96,16.91,16.92,20300.0,16.96,16.96,16.91,16.92,20300.0
2014-05-29 10:10:00,16.93,16.93,16.88,16.9,24600.0,16.93,16.93,16.88,16.9,24600.0
2014-05-29 10:20:00,16.9,16.9,16.85,16.88,21200.0,16.9,16.9,16.85,16.88,21200.0
2014-05-29 10:30:00,16.87,16.9,16.87,16.9,26700.0,16.87,16.9,16.87,16.9,26700.0
2014-05-29 10:40:00,16.89,16.9,16.88,16.89,36900.0,16.89,16.9,16.88,16.89,36900.0
2014-05-29 10:50:00,16.89,16.92,16.87,16.91,116200.0,16.89,16.92,16.87,16.91,116200.0
2014-05-29 11:00:00,16.92,16.94,16.9,16.91,83400.0,16.92,16.94,16.9,16.91,83400.0
2014-05-29 11:10:00,16.91,16.92,16.9,16.91,40700.0,16.91,16.92,16.9,16.91,40700.0
2014-05-29 11:20:00,16.91,16.92,16.9,16.91,33200.0,16.91,16.92,16.9,16.91,33200.0
2014-05-29 11:30:00,16.91,16.93,16.91,16.91,33400.0,16.91,16.93,16.91,16.91,33400.0
2014-05-29 11:40:00,16.9,16.9,16.87,16.87,14800.0,16.9,16.9,16.87,16.87,14800.0
2014-05-29 11:50:00,16.87,16.87,16.86,16.86,5300.0,16.87,16.87,16.86,16.86,5300.0
2014-05-29 12:00:00,16.86,16.89,16.86,16.89,17100.0,16.86,16.89,16.86,16.89,17100.0
2014-05-29 12:10:00,16.88,16.89,16.85,16.85,20500.0,16.88,16.89,16.85,16.85,20500.0
2014-05-29 12:20:00,16.85,16.85,16.83,16.83,5400.0,16.85,16.85,16.83,16.83,5400.0
2014-05-29 12:30:00,16.84,16.84,16.81,16.84,44800.0,16.84,16.84,16.81,16.84,44800.0
2014-05-29 12:40:00,16.84,16.86,16.83,16.86,10300.0,16.84,16.86,16.83,16.86,10300.0
2014-05-29 12:50:00,16.86,16.87,16.86,16.86,16000.0,16.86,16.87,16.86,16.86,16000.0
2014-05-29 13:00:00,16.85,16.86,16.84,16.85,6400.0,16.85,16.86,16.84,16.85,6400.0
2014-05-29 13:10:00,16.85,16.85,16.8,16.83,40700.0,16.85,16.85,16.8,16.83,40700.0
2014-05-29 13:20:00,16.82,16.84,16.8,16.82,89700.0,16.82,16.84,16.8,16.82,89700.0
2014-05-29 13:30:00,16.83,16.84,16.83,16.84,8300.0,16.83,16.84,16.83,16.84,8300.0
2014-05-29 13:40:00,16.84,16.86,16.83,16.85,17600.0,16.84,16.86,16.83,16.85,17600.0
2014-05-29 13:50:00,16.85,16.85,16.82,16.83,16200.0,16.85,16.85,16.82,16.83,16200.0
2014-05-29 14:00:00,16.83,16.84,16.81,16.82,34700.0,16.83,16.84,16.81,16.82,34700.0
2014-05-29 14:10:00,16.82,16.83,16.8,16.83,54500.0,16.82,16.83,16.8,16.83,54500.0
2014-05-29 14:20:00,16.82,16.84,16.81,16.81,41100.0,16.82,16.84,16.81,16.81,41100.0
2014-05-29 14:30:00,16.82,16.83,16.8,16.8,55200.0,16.82,16.83,16.8,16.8,55200.0
2014-05-29 14:40:00,16.81,16.81,16.78,16.78,62700.0,16.81,16.81,16.78,16.78,62700.0
2014-05-29 14:50:00,16.79,16.8,16.78,16.78,50600.0,16.79,16.8,16.78,16.78,50600.0
2014-05-29 15:00:00,16.79,16.8,16.77,16.77,52900.0,16.79,16.8,16.77,16.77,52900.0
2014-05-29 15:10:00,16.78,16.79,16.77,16.79,46800.0,16.78,16.79,16.77,16.79,46800.0
2014-05-29 15:20:00,16.78,16.8,16.78,16.79,84500.0,16.78,16.8,16.78,16.79,84500.0
2014-05-29 15:30:00,16.79,16.79,16.78,16.79,30500.0,16.79,16.79,16.78,16.79,30500.0
2014-05-29 15:40:00,16.79,16.83,16.78,16.83,171300.0,16.79,16.83,16.78,16.83,171300.0
2014-05-29 15:50:00,16.83,16.84,16.79,16.8,546800.0,16.83,16.84,16.79,16.8,546800.0
2014-05-30 09:30:00,16.82,16.85,16.65,16.67,210800.0,16.82,16.85,16.65,16.67,210800.0
2014-05-30 09:40:00,16.67,16.85,16.67,16.84,130800.0,16.67,16.85,16.67,16.84,130800.0
2014-05-30 09:50:00,16.84,16.86,16.81,16.85,34800.0,16.84,16.86,16.81,16.85,34800.0
2014-05-30 10:00:00,16.84,16.88,16.83,16.86,25200.0,16.84,16.88,16.83,16.86,25200.0
2014-05-30 10:10:00,16.85,16.85,16.78,16.79,87500.0,16.85,16.85,16.78,16.79,87500.0
2014-05-30 10:20:00,16.79,16.79,16.72,16.78,64000.0,16.79,16.79,16.72,16.78,64000.0
2014-05-30 10:30:00,16.78,16.78,16.72,16.72,47100.0,16.78,16.78,16.72,16.72,47100.0
2014-05-30 10:40:00,16.73,16.74,16.72,16.73,23200.0,16.73,16.74,16.72,16.73,23200.0
2014-05-30 10:50:00,16.73,16.75,16.73,16.75,21900.0,16.73,16.75,16.73,16.75,21900.0
2014-05-30 11:00:00,16.75,16.76,16.73,16.73,23000.0,16.75,16.76,16.73,16.73,23000.0
2014-05-30 11:10:00,16.73,16.74,16.7,16.72,47600.0,16.73,16.74,16.7,16.72,47600.0
2014-05-30 11:20:00,16.72,16.73,16.68,16.7,66300.0,16.72,16.73,16.68,16.7,66300.0
2014-05-30 11:30:00,16.69,16.7,16.66,16.66,63600.0,16.69,16.7,16.66,16.66,63600.0
2014-05-30 11:40:00,16.66,16.69,16.65,16.69,70300.0,16.66,16.69,16.65,16.69,70300.0
2014-05-30 11:50:00,16.69,16.71,16.66,16.66,88600.0,16.69,16.71,16.66,16.66,88600.0
2014-05-30 12:00:00,16.66,16.67,16.63,16.63,128700.0,16.66,16.67,16.63,16.63,128700.0
2014-05-30 12:10:00,16.63,16.69,16.63,16.67,88900.0,16.63,16.69,16.63,16.67,88900.0
2014-05-30 12:20:00,16.68,16.69,16.65,16.65,128400.0,16.68,16.69,16.65,16.65,128400.0
2014-05-30 12:30:00,16.66,16.66,16.6,16.61,27300.0,16.66,16.66,16.6,16.61,27300.0
2014-05-30 12:40:00,16.61,16.66,16.6,16.64,43500.0,16.61,16.66,16.6,16.64,43500.0
2014-05-30 12:50:00,16.64,16.64,16.61,16.61,25800.0,16.64,16.64,16.61,16.61,25800.0
2014-05-30 13:00:00,16.62,16.64,16.6,16.63,33600.0,16.62,16.64,16.6,16.63,33600.0
2014-05-30 13:10:00,16.62,16.63,16.59,16.59,61900.0,16.62,16.63,16.59,16.59,61900.0
2014-05-30 13:20:00,16.59,16.6,16.58,16.58,35000.0,16.59,16.6,16.58,16.58,35000.0
2014-05-30 13:30:00,16.58,16.64,16.58,16.64,65800.0,16.58,16.64,16.58,16.64,65800.0
2014-05-30 13:40:00,16.64,16.68,16.64,16.68,42200.0,16.64,16.68,16.64,16.68,42200.0
2014-05-30 13:50:00,16.68,16.69,16.65,16.65,32800.0,16.68,16.69,16.65,16.65,32800.0
2014-05-30 14:00:00,16.65,16.68,16.64,16.68,60100.0,16.65,16.68,16.64,16.68,60100.0
2014-05-30 14:10:00,16.69,16.7,16.67,16.67,38900.0,16.69,16.7,16.67,16.67,38900.0
2014-05-30 14:20:00,16.68,16.69,16.67,16.68,43600.0,16.68,16.69,16.67,16.68,43600.0
2014-05-30 14:30:00,16.67,16.68,16.66,16.68,22000.0,16.67,16.68,16.66,16.68,22000.0
2014-05-30 14:40:00,16.68,16.69,16.65,16.66,33200.0,16.68,16.69,16.65,16.66,33200.0
2014-05-30 14:50:00,16.66,16.67,16.64,16.64,35900.0,16.66,16.67,16.64,16.64,35900.0
2014-05-30 15:00:00,16.64,16.66,16.63,16.66,69700.0,16.64,16.66,16.63,16.66,69700.0
2014-05-30 15:10:00,16.66,16.68,16.66,16.67,50800.0,16.66,16.68,16.66,16.67,50800.0
2014-05-30 15:20:00,16.66,16.68,16.66,16.67,29800.0,16.66,16.68,16.66,16.67,29800.0
2014-05-30 15:30:00,16.67,16.7,16.66,16.7,31700.0,16.67,16.7,16.66,16.7,31700.0
2014-05-30 15:40:00,16.7,16.72,16.69,16.71,63100.0,16.7,16.72,16.69,16.71,63100.0
2014-05-30 15:50:00,16.71,16.71,16.68,16.69,239100.0,16.71,16.71,16.68,16.69,239100.0
2014-06-02 09:30:00,16.71,16.74,16.56,16.57,177600.0,16.71,16.74,16.56,16.57,177600.0
2014-06-02 09:40:00,16.57,16.58,16.51,16.51,66000.0,16.57,16.58,16.51,16.51,66000.0
2014-06-02 09:50:00,16.51,16.53,16.48,16.51,56900.0,16.51,16.53,16.48,16.51,56900.0
2014-06-02 10:00:00,16.5,16.5,16.42,16.42,58600.0,16.5,16.5,16.42,16.42,58600.0
2014-06-02 10:10:00,16.42,16.51,16.41,16.51,479200.0,16.42,16.51,16.41,16.51,479200.0
2014-06-02 10:20:00,16.52,16.56,16.52,16.54,38100.0,16.52,16.56,16.52,16.54,38100.0
2014-06-02 10:30:00,16.55,16.6,16.54,16.6,40800.0,16.55,16.6,16.54,16.6,40800.0
2014-06-02 10:40:00,16.61,16.61,16.57,16.57,98400.0,16.61,16.61,16.57,16.57,98400.0
2014-06-02 10:50:00,16.57,16.6,16.57,16.59,32700.0,16.57,16.6,16.57,16.59,32700.0
2014-06-02 11:00:00,16.6,16.63,16.6,16.63,45900.0,16.6,16.63,16.6,16.63,45900.0
2014-06-02 11:10:00,16.63,16.64,16.61,16.62,132100.0,16.63,16.64,16.61,16.62,132100.0
2014-06-02 11:20:00,16.62,16.63,16.59,16.63,77700.0,16.62,16.63,16.59,16.63,77700.0
2014-06-02 11:30:00,16.63,16.64,16.59,16.6,84500.0,16.63,16.64,16.59,16.6,84500.0
2014-06-02 11:40:00,16.6,16.65,16.59,16.63,33600.0,16.6,16.65,16.59,16.63,33600.0
2014-06-02 11:50:00,16.63,16.64,16.57,16.59,103100.0,16.63,16.64,16.57,16.59,103100.0
2014-06-02 12:00:00,16.58,16.59,16.55,16.55,35200.0,16.58,16.59,16.55,16.55,35200.0
2014-06-02 12:10:00,16.55,16.55,16.53,16.53,72800.0,16.55,16.55,16.53,16.53,72800.0
2014-06-02 12:20:00,16.53,16.61,16.53,16.58,198800.0,16.53,16.61,16.53,16.58,198800.0
2014-06-02 12:30:00,16.59,16.6,16.58,16.58,48400.0,16.59,16.6,16.58,16.58,48400.0
2014-06-02 12:40:00,16.59,16.59,16.56,16.56,14100.0,16.59,16.59,16.56,16.56,14100.0
2014-06-02 12:50:00,16.56,16.57,16.54,16.57,91800.0,16.56,16.57,16.54,16.57,91800.0
2014-06-02 13:00:00,16.58,16.58,16.53,16.53,63700.0,16.58,16.58,16.53,16.53,63700.0
2014-06-02 13:10:00,16.53,16.54,16.53,16.53,13400.0,16.53,16.54,16.53,16.53,13400.0
2014-06-02 13:20:00,16.53,16.57,16.52,16.57,49700.0,16.53,16.57,16.52,16.57,49700.0
2014-06-02 13:30:00,16.58,16.61,16.57,16.58,59100.0,16.58,16.61,16.57,16.58,59100.0
2014-06-02 13:40:00,16.58,16.59,16.57,16.57,44600.0,16.58,16.59,16.57,16.57,44600.0
2014-06-02 13:50:00,16.57,16.59,16.57,16.57,70800.0,16.57,16.59,16.57,16.57,70800.0
2014-06-02 14:00:00,16.58,16.58,16.57,16.58,13700.0,16.58,16.58,16.57,16.58,13700.0
2014-06-02 14:10:00,16.57,16.61,16.57,16.61,106700.0,16.57,16.61,16.57,16.61,106700.0
2014-06-02 14:20:00,16.61,16.63,16.61,16.62,43300.0,16.61,16.63,16.61,16.62,43300.0
2014-06-02 14:30:00,16.62,16.62,16.59,16.59,75500.0,16.62,16.62,16.59,16.59,75500.0
2014-06-02 14:40:00,16.6,16.6,16.58,16.6,38700.0,16.6,16.6,16.58,16.6,38700.0
2014-06-02 14:50:00,16.59,16.59,16.56,16.57,27400.0,16.59,16.59,16.56,16.57,27400.0
2014-06-02 15:00:00,16.57,16.57,16.54,16.55,433800.0,16.57,16.57,16.54,16.55,433800.0
2014-06-02 15:10:00,16.54,16.54,16.51,16.52,115600.0,16.54,16.54,16.51,16.52,115600.0
2014-06-02 15:20:00,16.53,16.55,16.52,16.53,91100.0,16.53,16.55,16.52,16.53,91100.0
2014-06-02 15:30:00,16.53,16.56,16.52,16.55,189100.0,16.53,16.56,16.52,16.55,189100.0
2014-06-02 15:40:00,16.54,16.54,16.52,16.53,346600.0,16.54,16.54,16.52,16.53,346600.0
2014-06-02 15:50:00,16.53,16.57,16.52,16.57,210500.0,16.53,16.57,16.52,16.57,210500.0
2014-06-03 09:30:00,16.56,16.58,16.47,16.54,111400.0,16.56,16.58,16.47,16.54,111400.0
2014-06-03 09:40:00,16.54,16.61,16.49,16.59,189400.0,16.54,16.61,16.49,16.59,189400.0
2014-06-03 09:50:00,16.58,16.61,16.55,16.61,146700.0,16.58,16.61,16.55,16.61,146700.0
2014-06-03 10:00:00,16.61,16.63,16.6,16.62,125300.0,16.61,16.63,16.6,16.62,125300.0
2014-06-03 10:10:00,16.62,16.63,16.58,16.59,65100.0,16.62,16.63,16.58,16.59,65100.0
2014-06-03 10:20:00,16.58,16.58,16.53,16.54,55600.0,16.58,16.58,16.53,16.54,55600.0
2014-06-03 10:30:00,16.54,16.58,16.54,16.57,72000.0,16.54,16.58,16.54,16.57,72000.0
2014-06-03 10:40:00,16.57,16.57,16.51,16.53,33100.0,16.57,16.57,16.51,16.53,33100.0
2014-06-03 10:50:00,16.53,16.57,16.52,16.56,30000.0,16.53,16.57,16.52,16.56,30000.0
2014-06-03 11:00:00,16.56,16.56,16.53,16.53,39400.0,16.56,16.56,16.53,16.53,39400.0
2014-06-03 11:10:00,16.53,16.53,16.51,16.51,16600.0,16.53,16.53,16.51,16.51,16600.0
2014-06-03 11:20:00,16.51,16.52,16.5,16.5,27900.0,16.51,16.52,16.5,16.5,27900.0
2014-06-03 11:30:00,16.5,16.52,16.45,16.45,71500.0,16.5,16.52,16.45,16.45,71500.0
2014-06-03 11:40:00,16.45,16.46,16.44,16.46,39500.0,16.45,16.46,16.44,16.46,39500.0
2014-06-03 11:50:00,16.45,16.48,16.45,16.48,147300.0,16.45,16.48,16.45,16.48,147300.0
2014-06-03 12:00:00,16.48,16.49,16.47,16.47,22800.0,16.48,16.49,16.47,16.47,22800.0
2014-06-03 12:10:00,16.47,16.48,16.46,16.46,29900.0,16.47,16.48,16.46,16.46,29900.0
2014-06-03 12:20:00,16.46,16.48,16.45,16.46,63200.0,16.46,16.48,16.45,16.46,63200.0
2014-06-03 12:30:00,16.45,16.45,16.42,16.43,28800.0,16.45,16.45,16.42,16.43,28800.0
2014-06-03 12:40:00,16.43,16.45,16.43,16.44,54700.0,16.43,16.45,16.43,16.44,54700.0
2014-06-03 12:50:00,16.43,16.44,16.41,16.44,126200.0,16.43,16.44,16.41,16.44,126200.0
2014-06-03 13:00:00,16.44,16.44,16.41,16.44,28600.0,16.44,16.44,16.41,16.44,28600.0
2014-06-03 13:10:00,16.44,16.44,16.39,16.4,90400.0,16.44,16.44,16.39,16.4,90400.0
2014-06-03 13:20:00,16.4,16.41,16.39,16.41,43700.0,16.4,16.41,16.39,16.41,43700.0
2014-06-03 13:30:00,16.4,16.41,16.39,16.4,53400.0,16.4,16.41,16.39,16.4,53400.0
2014-06-03 13:40:00,16.39,16.4,16.39,16.4,11000.0,16.39,16.4,16.39,16.4,11000.0
2014-06-03 13:50:00,16.39,16.4,16.38,16.38,34900.0,16.39,16.4,16.38,16.38,34900.0
2014-06-03 14:00:00,16.39,16.39,16.37,16.38,83900.0,16.39,16.39,16.37,16.38,83900.0
2014-06-03 14:10:00,16.37,16.39,16.35,16.36,142900.0,16.37,16.39,16.35,16.36,142900.0
2014-06-03 14:20:00,16.36,16.39,16.36,16.38,84300.0,16.36,16.39,16.36,16.38,84300.0
2014-06-03 14:30:00,16.38,16.39,16.37,16.39,86100.0,16.38,16.39,16.37,16.39,86100.0
2014-06-03 14:40:00,16.39,16.4,16.38,16.39,68000.0,16.39,16.4,16.38,16.39,68000.0
2014-06-03 14:50:00,16.39,16.4,16.38,16.4,103600.0,16.39,16.4,16.38,16.4,103600.0
2014-06-03 15:00:00,16.4,16.41,16.39,16.4,73100.0,16.4,16.41,16.39,16.4,73100.0
2014-06-03 15:10:00,16.4,16.42,16.39,16.42,105600.0,16.4,16.42,16.39,16.42,105600.0
2014-06-03 15:20:00,16.42,16.45,16.41,16.45,33600.0,16.42,16.45,16.41,16.45,33600.0
2014-06-03 15:30:00,16.45,16.46,16.43,16.43,83300.0,16.45,16.46,16.43,16.43,83300.0
2014-06-03 15:40:00,16.43,16.44,16.43,16.43,67600.0,16.43,16.44,16.43,16.43,67600.0
2014-06-03 15:50:00,16.44,16.44,16.43,16.44,290000.0,16.44,16.44,16.43,16.44,290000.0
2014-06-04 09:30:00,16.43,16.5,16.36,16.42,154300.0,16.43,16.5,16.36,16.42,154300.0
2014-06-04 09:40:00,16.42,16.55,16.4,16.53,94800.0,16.42,16.55,16.4,16.53,94800.0
2014-06-04 09:50:00,16.53,16.66,16.53,16.65,85700.0,16.53,16.66,16.53,16.65,85700.0
2014-06-04 10:00:00,16.65,16.66,16.58,16.62,142700.0,16.65,16.66,16.58,16.62,142700.0
2014-06-04 10:10:00,16.62,16.68,16.62,16.68,71000.0,16.62,16.68,16.62,16.68,71000.0
2014-06-04 10:20:00,16.68,16.68,16.65,16.67,67700.0,16.68,16.68,16.65,16.67,67700.0
2014-06-04 10:30:00,16.66,16.67,16.61,16.64,42000.0,16.66,16.67,16.61,16.64,42000.0
2014-06-04 10:40:00,16.64,16.64,16.62,16.62,14600.0,16.64,16.64,16.62,16.62,14600.0
2014-06-04 10:50:00,16.63,16.69,16.62,16.69,99900.0,16.63,16.69,16.62,16.69,99900.0
2014-06-04 11:00:00,16.68,16.69,16.62,16.63,53800.0,16.68,16.69,16.62,16.63,53800.0
2014-06-04 11:10:00,16.63,16.63,16.6,16.6,28900.0,16.63,16.63,16.6,16.6,28900.0
2014-06-04 11:20:00,16.61,16.63,16.61,16.62,56900.0,16.61,16.63,16.61,16.62,56900.0
2014-06-04 11:30:00,16.62,16.62,16.59,16.59,14600.0,16.62,16.62,16.59,16.59,14600.0
2014-06-04 11:40:00,16.59,16.6,16.57,16.58,47100.0,16.59,16.6,16.57,16.58,47100.0
2014-06-04 11:50:00,16.58,16.59,16.58,16.59,2400.0,16.58,16.59,16.58,16.59,2400.0
2014-06-04 12:00:00,16.59,16.6,16.59,16.59,28500.0,16.59,16.6,16.59,16.59,28500.0
2014-06-04 12:10:00,16.6,16.6,16.58,16.59,52200.0,16.6,16.6,16.58,16.59,52200.0
2014-06-04 12:20:00,16.59,16.59,16.55,16.56,23700.0,16.59,16.59,16.55,16.56,23700.0
2014-06-04 12:30:00,16.57,16.57,16.51,16.52,41600.0,16.57,16.57,16.51,16.52,41600.0
2014-06-04 12:40:00,16.52,16.52,16.5,16.5,44800.0,16.52,16.52,16.5,16.5,44800.0
2014-06-04 12:50:00,16.5,16.51,16.5,16.5,30500.0,16.5,16.51,16.5,16.5,30500.0
2014-06-04 13:00:00,16.5,16.53,16.5,16.53,12000.0,16.5,16.53,16.5,16.53,12000.0
2014-06-04 13:10:00,16.53,16.53,16.49,16.49,54200.0,16.53,16.53,16.49,16.49,54200.0
2014-06-04 13:20:00,16.49,16.5,16.47,16.48,39200.0,16.49,16.5,16.47,16.48,39200.0
2014-06-04 13:30:00,16.47,16.49,16.45,16.48,117600.0,16.47,16.49,16.45,16.48,117600.0
2014-06-04 13:40:00,16.49,16.49,16.48,16.48,20700.0,16.49,16.49,16.48,16.48,20700.0
2014-06-04 13:50:00,16.48,16.49,16.46,16.48,58100.0,16.48,16.49,16.46,16.48,58100.0
2014-06-04 14:00:00,16.48,16.48,16.47,16.48,25200.0,16.48,16.48,16.47,16.48,25200.0
2014-06-04 14:10:00,16.48,16.49,16.47,16.48,92300.0,16.48,16.49,16.47,16.48,92300.0
2014-06-04 14:20:00,16.48,16.51,16.47,16.51,65100.0,16.48,16.51,16.47,16.51,65100.0
2014-06-04 14:30:00,16.51,16.53,16.5,16.53,56500.0,16.51,16.53,16.5,16.53,56500.0
2014-06-04 14:40:00,16.53,16.53,16.51,16.51,61900.0,16.53,16.53,16.51,16.51,61900.0
2014-06-04 14:50:00,16.52,16.55,16.52,16.55,49700.0,16.52,16.55,16.52,16.55,49700.0
2014-06-04 15:00:00,16.55,16.55,16.52,16.52,34800.0,16.55,16.55,16.52,16.52,34800.0
2014-06-04 15:10:00,16.52,16.53,16.51,16.51,115200.0,16.52,16.53,16.51,16.51,115200.0
2014-06-04 15:20:00,16.51,16.52,16.49,16.52,88300.0,16.51,16.52,16.49,16.52,88300.0
2014-06-04 15:30:00,16.52,16.53,16.51,16.51,99700.0,16.52,16.53,16.51,16.51,99700.0
2014-06-04 15:40:00,16.51,16.53,16.51,16.52,108600.0,16.51,16.53,16.51,16.52,108600.0
2014-06-04 15:50:00,16.53,16.53,16.49,16.5,289700.0,16.53,16.53,16.49,16.5,289700.0
2014-06-05 09:30:00,16.53,16.62,16.5,16.57,139700.0,16.53,16.62,16.5,16.57,139700.0
2014-06-05 09:40:00,16.57,16.58,16.54,16.54,157300.0,16.57,16.58,16.54,16.54,157300.0
2014-06-05 09:50:00,16.55,16.55,16.48,16.5,36900.0,16.55,16.55,16.48,16.5,36900.0
2014-06-05 10:00:00,16.51,16.52,16.46,16.46,85600.0,16.51,16.52,16.46,16.46,85600.0
2014-06-05 10:10:00,16.46,16.5,16.43,16.5,135100.0,16.46,16.5,16.43,16.5,135100.0
2014-06-05 10:20:00,16.5,16.5,16.44,16.48,139600.0,16.5,16.5,16.44,16.48,139600.0
2014-06-05 10:30:00,16.48,16.5,16.48,16.49,20900.0,16.48,16.5,16.48,16.49,20900.0
2014-06-05 10:40:00,16.49,16.51,16.45,16.45,63000.0,16.49,16.51,16.45,16.45,63000.0
2014-06-05 10:50:00,16.45,16.46,16.44,16.45,18600.0,16.45,16.46,16.44,16.45,18600.0
2014-06-05 11:00:00,16.46,16.46,16.45,16.45,21000.0,16.46,16.46,16.45,16.45,21000.0
2014-06-05 11:10:00,16.45,16.46,16.44,16.44,85600.0,16.45,16.46,16.44,16.44,85600.0
2014-06-05 11:20:00,16.44,16.48,16.43,16.48,48300.0,16.44,16.48,16.43,16.48,48300.0
2014-06-05 11:30:00,16.48,16.49,16.44,16.44,73100.0,16.48,16.49,16.44,16.44,73100.0
2014-06-05 11:40:00,16.45,16.51,16.44,16.46,420100.0,16.45,16.51,16.44,16.46,420100.0
2014-06-05 11:50:00,16.46,16.57,16.46,16.57,81300.0,16.46,16.57,16.46,16.57,81300.0
2014-06-05 12:00:00,16.57,16.57,16.51,16.51,93300.0,16.57,16.57,16.51,16.51,93300.0
2014-06-05 12:10:00,16.51,16.52,16.48,16.5,91400.0,16.51,16.52,16.48,16.5,91400.0
2014-06-05 12:20:00,16.49,16.51,16.48,16.49,50600.0,16.49,16.51,16.48,16.49,50600.0
2014-06-05 12:30:00,16.49,16.52,16.49,16.5,116500.0,16.49,16.52,16.49,16.5,116500.0
2014-06-05 12:40:00,16.5,16.51,16.48,16.48,22700.0,16.5,16.51,16.48,16.48,22700.0
2014-06-05 12:50:00,16.49,16.5,16.49,16.5,22000.0,16.49,16.5,16.49,16.5,22000.0
2014-06-05 13:00:00,16.5,16.51,16.49,16.5,45900.0,16.5,16.51,16.49,16.5,45900.0
2014-06-05 13:10:00,16.5,16.51,16.48,16.5,52600.0,16.5,16.51,16.48,16.5,52600.0
2014-06-05 13:20:00,16.5,16.5,16.46,16.46,38400.0,16.5,16.5,16.46,16.46,38400.0
2014-06-05 13:30:00,16.47,16.47,16.46,16.47,17000.0,16.47,16.47,16.46,16.47,17000.0
2014-06-05 13:40:00,16.47,16.49,16.46,16.48,122100.0,16.47,16.49,16.46,16.48,122100.0
2014-06-05 13:50:00,16.48,16.5,16.48,16.5,38600.0,16.48,16.5,16.48,16.5,38600.0
2014-06-05 14:00:00,16.5,16.51,16.49,16.5,142900.0,16.5,16.51,16.49,16.5,142900.0
2014-06-05 14:10:00,16.51,16.51,16.5,16.51,34900.0,16.51,16.51,16.5,16.51,34900.0
2014-06-05 14:20:00,16.51,16.54,16.5,16.52,81400.0,16.51,16.54,16.5,16.52,81400.0
2014-06-05 14:30:00,16.52,16.53,16.5,16.5,50000.0,16.52,16.53,16.5,16.5,50000.0
2014-06-05 14:40:00,16.51,16.52,16.51,16.52,35600.0,16.51,16.52,16.51,16.52,35600.0
2014-06-05 14:50:00,16.52,16.52,16.47,16.51,40500.0,16.52,16.52,16.47,16.51,40500.0
2014-06-05 15:00:00,16.51,16.53,16.5,16.51,50000.0,16.51,16.53,16.5,16.51,50000.0
2014-06-05 15:10:00,16.51,16.53,16.5,16.52,37200.0,16.51,16.53,16.5,16.52,37200.0
2014-06-05 15:20:00,16.53,16.54,16.53,16.54,81000.0,16.53,16.54,16.53,16.54,81000.0
2014-06-05 15:30:00,16.54,16.55,16.53,16.55,43700.0,16.54,16.55,16.53,16.55,43700.0
2014-06-05 15:40:00,16.55,16.58,16.55,16.57,99000.0,16.55,16.58,16.55,16.57,99000.0
2014-06-05 15:50:00,16.57,16.57,16.56,16.57,183700.0,16.57,16.57,16.56,16.57,183700.0
2014-06-06 09:30:00,16.61,16.77,16.56,16.75,137800.0,16.61,16.77,16.56,16.75,137800.0
2014-06-06 09:40:00,16.75,16.76,16.68,16.72,45900.0,16.75,16.76,16.68,16.72,45900.0
2014-06-06 09:50:00,16.73,16.83,16.72,16.83,49900.0,16.73,16.83,16.72,16.83,49900.0
2014-06-06 10:00:00,16.82,16.86,16.8,16.85,130200.0,16.82,16.86,16.8,16.85,130200.0
2014-06-06 10:10:00,16.84,16.88,16.83,16.85,233800.0,16.84,16.88,16.83,16.85,233800.0
2014-06-06 10:20:00,16.86,16.9,16.85,16.87,289100.0,16.86,16.9,16.85,16.87,289100.0
2014-06-06 10:30:00,16.88,17.02,16.88,17.0,312600.0,16.88,17.02,16.88,17.0,312600.0
2014-06-06 10:40:00,17.01,17.04,16.95,16.95,106100.0,17.01,17.04,16.95,16.95,106100.0
2014-06-06 10:50:00,16.95,17.04,16.95,16.98,326000.0,16.95,17.04,16.95,16.98,326000.0
2014-06-06 11:00:00,16.98,17.06,16.98,17.05,55900.0,16.98,17.06,16.98,17.05,55900.0
2014-06-06 11:10:00,17.05,17.06,16.99,17.02,71500.0,17.05,17.06,16.99,17.02,71500.0
2014-06-06 11:20:00,17.01,17.02,16.99,17.01,61700.0,17.01,17.02,16.99,17.01,61700.0
2014-06-06 11:30:00,17.0,17.01,16.99,16.99,38200.0,17.0,17.01,16.99,16.99,38200.0
2014-06-06 11:40:00,17.0,17.01,16.99,17.0,41500.0,17.0,17.01,16.99,17.0,41500.0
2014-06-06 11:50:00,17.0,17.0,16.97,17.0,34400.0,17.0,17.0,16.97,17.0,34400.0
2014-06-06 12:00:00,16.99,17.01,16.99,16.99,152000.0,16.99,17.01,16.99,16.99,152000.0
2014-06-06 12:10:00,16.99,17.01,16.98,17.0,173700.0,16.99,17.01,16.98,17.0,173700.0
2014-06-06 12:20:00,17.0,17.02,16.99,17.01,49800.0,17.0,17.02,16.99,17.01,49800.0
2014-06-06 12:30:00,17.01,17.02,17.0,17.0,24500.0,17.01,17.02,17.0,17.0,24500.0
2014-06-06 12:40:00,17.0,17.02,16.99,17.02,189100.0,17.0,17.02,16.99,17.02,189100.0
2014-06-06 12:50:00,17.02,17.02,17.0,17.01,53400.0,17.02,17.02,17.0,17.01,53400.0
2014-06-06 13:00:00,17.01,17.02,17.0,17.0,51000.0,17.01,17.02,17.0,17.0,51000.0
2014-06-06 13:10:00,17.0,17.02,16.99,17.01,42600.0,17.0,17.02,16.99,17.01,42600.0
2014-06-06 13:20:00,17.02,17.06,17.01,17.06,49500.0,17.02,17.06,17.01,17.06,49500.0
2014-06-06 13:30:00,17.06,17.06,17.05,17.05,98100.0,17.06,17.06,17.05,17.05,98100.0
2014-06-06 13:40:00,17.06,17.09,17.06,17.07,116900.0,17.06,17.09,17.06,17.07,116900.0
2014-06-06 13:50:00,17.07,17.08,17.05,17.07,65100.0,17.07,17.08,17.05,17.07,65100.0
2014-06-06 14:00:00,17.07,17.07,17.05,17.06,307200.0,17.07,17.07,17.05,17.06,307200.0
2014-06-06 14:10:00,17.06,17.08,17.05,17.08,67100.0,17.06,17.08,17.05,17.08,67100.0
2014-06-06 14:20:00,17.07,17.15,17.07,17.15,103500.0,17.07,17.15,17.07,17.15,103500.0
2014-06-06 14:30:00,17.14,17.15,17.12,17.12,73600.0,17.14,17.15,17.12,17.12,73600.0
2014-06-06 14:40:00,17.12,17.13,17.12,17.13,55700.0,17.12,17.13,17.12,17.13,55700.0
2014-06-06 14:50:00,17.12,17.14,17.11,17.11,125000.0,17.12,17.14,17.11,17.11,125000.0
2014-06-06 15:00:00,17.11,17.12,17.11,17.12,28800.0,17.11,17.12,17.11,17.12,28800.0
2014-06-06 15:10:00,17.12,17.15,17.11,17.15,74900.0,17.12,17.15,17.11,17.15,74900.0
2014-06-06 15:20:00,17.14,17.15,17.1,17.12,150800.0,17.14,17.15,17.1,17.12,150800.0
2014-06-06 15:30:00,17.11,17.12,17.07,17.08,250500.0,17.11,17.12,17.07,17.08,250500.0
2014-06-06 15:40:00,17.07,17.1,17.07,17.1,201800.0,17.07,17.1,17.07,17.1,201800.0
2014-06-06 15:50:00,17.1,17.1,17.05,17.05,613800.0,17.1,17.1,17.05,17.05,613800.0
2014-06-09 09:30:00,16.99,17.2,16.99,17.13,212700.0,16.99,17.2,16.99,17.13,212700.0
2014-06-09 09:40:00,17.13,17.17,17.09,17.15,235000.0,17.13,17.17,17.09,17.15,235000.0
2014-06-09 09:50:00,17.14,17.17,17.12,17.13,29900.0,17.14,17.17,17.12,17.13,29900.0
2014-06-09 10:00:00,17.14,17.18,17.12,17.17,90300.0,17.14,17.18,17.12,17.17,90300.0
2014-06-09 10:10:00,17.16,17.18,17.14,17.18,10300.0,17.16,17.18,17.14,17.18,10300.0
2014-06-09 10:20:00,17.18,17.18,17.14,17.17,17700.0,17.18,17.18,17.14,17.17,17700.0
2014-06-09 10:30:00,17.18,17.18,17.13,17.16,42000.0,17.18,17.18,17.13,17.16,42000.0
2014-06-09 10:40:00,17.17,17.17,17.13,17.15,25900.0,17.17,17.17,17.13,17.15,25900.0
2014-06-09 10:50:00,17.14,17.18,17.13,17.18,67100.0,17.14,17.18,17.13,17.18,67100.0
2014-06-09 11:00:00,17.18,17.19,17.16,17.16,20200.0,17.18,17.19,17.16,17.16,20200.0
2014-06-09 11:10:00,17.16,17.2,17.16,17.2,69500.0,17.16,17.2,17.16,17.2,69500.0
2014-06-09 11:20:00,17.2,17.22,17.2,17.21,27000.0,17.2,17.22,17.2,17.21,27000.0
2014-06-09 11:30:00,17.21,17.24,17.21,17.23,44700.0,17.21,17.24,17.21,17.23,44700.0
2014-06-09 11:40:00,17.23,17.23,17.18,17.18,24500.0,17.23,17.23,17.18,17.18,24500.0
2014-06-09 11:50:00,17.19,17.21,17.19,17.19,42100.0,17.19,17.21,17.19,17.19,42100.0
2014-06-09 12:00:00,17.18,17.2,17.17,17.19,28700.0,17.18,17.2,17.17,17.19,28700.0
2014-06-09 12:10:00,17.19,17.19,17.18,17.19,5500.0,17.19,17.19,17.18,17.19,5500.0
2014-06-09 12:20:00,17.18,17.19,17.17,17.17,40300.0,17.18,17.19,17.17,17.17,40300.0
2014-06-09 12:30:00,17.17,17.17,17.14,17.14,30400.0,17.17,17.17,17.14,17.14,30400.0
2014-06-09 12:40:00,17.14,17.16,17.14,17.14,13500.0,17.14,17.16,17.14,17.14,13500.0
2014-06-09 12:50:00,17.14,17.14,17.13,17.13,23100.0,17.14,17.14,17.13,17.13,23100.0
2014-06-09 13:00:00,17.13,17.18,17.13,17.16,24600.0,17.13,17.18,17.13,17.16,24600.0
2014-06-09 13:10:00,17.15,17.15,17.11,17.12,43500.0,17.15,17.15,17.11,17.12,43500.0
2014-06-09 13:20:00,17.12,17.13,17.09,17.1,124000.0,17.12,17.13,17.09,17.1,124000.0
2014-06-09 13:30:00,17.11,17.12,17.09,17.09,23700.0,17.11,17.12,17.09,17.09,23700.0
2014-06-09 13:40:00,17.09,17.1,17.05,17.06,45300.0,17.09,17.1,17.05,17.06,45300.0
2014-06-09 13:50:00,17.07,17.1,17.05,17.05,40900.0,17.07,17.1,17.05,17.05,40900.0
2014-06-09 14:00:00,17.05,17.07,17.04,17.04,41000.0,17.05,17.07,17.04,17.04,41000.0
2014-06-09 14:10:00,17.04,17.05,17.01,17.02,31500.0,17.04,17.05,17.01,17.02,31500.0
2014-06-09 14:20:00,17.02,17.04,17.0,17.01,54300.0,17.02,17.04,17.0,17.01,54300.0
2014-06-09 14:30:00,17.02,17.03,17.0,17.03,39500.0,17.02,17.03,17.0,17.03,39500.0
2014-06-09 14:40:00,17.03,17.05,17.03,17.04,138200.0,17.03,17.05,17.03,17.04,138200.0
2014-06-09 14:50:00,17.05,17.05,17.04,17.05,90200.0,17.05,17.05,17.04,17.05,90200.0
2014-06-09 15:00:00,17.05,17.09,17.05,17.09,119500.0,17.05,17.09,17.05,17.09,119500.0
2014-06-09 15:10:00,17.09,17.1,17.08,17.1,55800.0,17.09,17.1,17.08,17.1,55800.0
2014-06-09 15:20:00,17.1,17.1,17.09,17.1,22000.0,17.1,17.1,17.09,17.1,22000.0
2014-06-09 15:30:00,17.1,17.1,17.05,17.06,68100.0,17.1,17.1,17.05,17.06,68100.0
2014-06-09 15:40:00,17.05,17.07,17.05,17.07,94100.0,17.05,17.07,17.05,17.07,94100.0
2014-06-09 15:50:00,17.07,17.07,17.05,17.06,185800.0,17.07,17.07,17.05,17.06,185800.0
2014-06-10 09:30:00,17.0,17.13,17.0,17.03,95300.0,17.0,17.13,17.0,17.03,95300.0
2014-06-10 09:40:00,17.04,17.09,17.0,17.05,56300.0,17.04,17.09,17.0,17.05,56300.0
2014-06-10 09:50:00,17.06,17.14,17.06,17.08,36300.0,17.06,17.14,17.06,17.08,36300.0
2014-06-10 10:00:00,17.08,17.09,17.03,17.05,30800.0,17.08,17.09,17.03,17.05,30800.0
2014-06-10 10:10:00,17.05,17.07,17.03,17.05,14100.0,17.05,17.07,17.03,17.05,14100.0
2014-06-10 10:20:00,17.05,17.11,17.05,17.07,16900.0,17.05,17.11,17.05,17.07,16900.0
2014-06-10 10:30:00,17.07,17.08,17.02,17.05,71600.0,17.07,17.08,17.02,17.05,71600.0
2014-06-10 10:40:00,17.04,17.09,17.03,17.09,104400.0,17.04,17.09,17.03,17.09,104400.0
2014-06-10 10:50:00,17.08,17.09,17.02,17.02,29700.0,17.08,17.09,17.02,17.02,29700.0
2014-06-10 11:00:00,17.02,17.03,16.98,17.0,56900.0,17.02,17.03,16.98,17.0,56900.0
2014-06-10 11:10:00,17.0,17.05,17.0,17.01,18100.0,17.0,17.05,17.0,17.01,18100.0
2014-06-10 11:20:00,17.01,17.02,16.98,16.98,60100.0,17.01,17.02,16.98,16.98,60100.0
2014-06-10 11:30:00,16.99,17.02,16.98,17.01,59300.0,16.99,17.02,16.98,17.01,59300.0
2014-06-10 11:40:00,17.02,17.02,16.98,16.98,40400.0,17.02,17.02,16.98,16.98,40400.0
2014-06-10 11:50:00,16.98,17.02,16.97,17.02,40200.0,16.98,17.02,16.97,17.02,40200.0
2014-06-10 12:00:00,17.01,17.01,16.99,17.0,20200.0,17.01,17.01,16.99,17.0,20200.0
2014-06-10 12:10:00,17.0,17.02,16.99,16.99,33700.0,17.0,17.02,16.99,16.99,33700.0
2014-06-10 12:20:00,16.99,17.02,16.99,17.01,37200.0,16.99,17.02,16.99,17.01,37200.0
2014-06-10 12:30:00,17.0,17.0,16.99,17.0,5500.0,17.0,17.0,16.99,17.0,5500.0
2014-06-10 12:40:00,16.99,17.01,16.99,17.01,14900.0,16.99,17.01,16.99,17.01,14900.0
2014-06-10 12:50:00,17.01,17.01,16.99,17.0,17400.0,17.01,17.01,16.99,17.0,17400.0
2014-06-10 13:00:00,17.0,17.01,16.98,16.98,27200.0,17.0,17.01,16.98,16.98,27200.0
2014-06-10 13:10:00,16.98,16.99,16.98,16.98,10900.0,16.98,16.99,16.98,16.98,10900.0
2014-06-10 13:20:00,16.98,16.99,16.98,16.99,21500.0,16.98,16.99,16.98,16.99,21500.0
2014-06-10 13:30:00,17.0,17.0,16.99,16.99,19900.0,17.0,17.0,16.99,16.99,19900.0
2014-06-10 13:40:00,17.0,17.0,16.99,17.0,22100.0,17.0,17.0,16.99,17.0,22100.0
2014-06-10 13:50:00,17.0,17.02,16.99,17.02,19600.0,17.0,17.02,16.99,17.02,19600.0
2014-06-10 14:00:00,17.02,17.03,17.01,17.02,12100.0,17.02,17.03,17.01,17.02,12100.0
2014-06-10 14:10:00,17.02,17.05,17.02,17.05,23300.0,17.02,17.05,17.02,17.05,23300.0
2014-06-10 14:20:00,17.05,17.05,17.04,17.05,3600.0,17.05,17.05,17.04,17.05,3600.0
2014-06-10 14:30:00,17.05,17.05,17.01,17.01,21500.0,17.05,17.05,17.01,17.01,21500.0
2014-06-10 14:40:00,17.01,17.02,17.0,17.02,12400.0,17.01,17.02,17.0,17.02,12400.0
2014-06-10 14:50:00,17.02,17.03,17.01,17.03,8900.0,17.02,17.03,17.01,17.03,8900.0
2014-06-10 15:00:00,17.03,17.03,17.02,17.03,6700.0,17.03,17.03,17.02,17.03,6700.0
2014-06-10 15:10:00,17.03,17.03,17.0,17.0,29600.0,17.03,17.03,17.0,17.0,29600.0
2014-06-10 15:20:00,17.0,17.02,17.0,17.02,22000.0,17.0,17.02,17.0,17.02,22000.0
2014-06-10 15:30:00,17.01,17.02,17.0,17.0,42100.0,17.01,17.02,17.0,17.0,42100.0
2014-06-10 15:40:00,17.0,17.01,16.99,17.01,72900.0,17.0,17.01,16.99,17.01,72900.0
2014-06-10 15:50:00,17.01,17.05,17.01,17.05,209800.0,17.01,17.05,17.01,17.05,209800.0
2014-06-11 09:30:00,17.02,17.05,16.99,17.04,82400.0,17.02,17.05,16.99,17.04,82400.0
2014-06-11 09:40:00,17.05,17.09,17.05,17.08,24100.0,17.05,17.09,17.05,17.08,24100.0
2014-06-11 09:50:00,17.08,17.1,17.03,17.05,38900.0,17.08,17.1,17.03,17.05,38900.0
2014-06-11 10:00:00,17.05,17.05,17.03,17.03,54100.0,17.05,17.05,17.03,17.03,54100.0
2014-06-11 10:10:00,17.02,17.02,16.99,17.0,66500.0,17.02,17.02,16.99,17.0,66500.0
2014-06-11 10:20:00,17.0,17.03,16.98,16.98,35600.0,17.0,17.03,16.98,16.98,35600.0
2014-06-11 10:30:00,16.99,16.99,16.97,16.99,23400.0,16.99,16.99,16.97,16.99,23400.0
2014-06-11 10:40:00,17.0,17.01,16.99,17.0,46500.0,17.0,17.01,16.99,17.0,46500.0
2014-06-11 10:50:00,16.99,17.0,16.98,16.98,48800.0,16.99,17.0,16.98,16.98,48800.0
2014-06-11 11:00:00,16.98,17.01,16.98,17.0,26000.0,16.98,17.01,16.98,17.0,26000.0
2014-06-11 11:10:00,16.99,17.01,16.98,16.98,21800.0,16.99,17.01,16.98,16.98,21800.0
2014-06-11 11:20:00,16.99,17.01,16.98,17.0,53300.0,16.99,17.01,16.98,17.0,53300.0
2014-06-11 11:30:00,17.0,17.01,16.99,17.0,52300.0,17.0,17.01,16.99,17.0,52300.0
2014-06-11 11:40:00,17.0,17.02,16.99,17.01,19800.0,17.0,17.02,16.99,17.01,19800.0
2014-06-11 11:50:00,17.01,17.02,17.0,17.02,85900.0,17.01,17.02,17.0,17.02,85900.0
2014-06-11 12:00:00,17.02,17.02,17.01,17.01,7200.0,17.02,17.02,17.01,17.01,7200.0
2014-06-11 12:10:00,17.01,17.02,16.99,17.0,25500.0,17.01,17.02,16.99,17.0,25500.0
2014-06-11 12:20:00,17.0,17.0,16.99,17.0,20200.0,17.0,17.0,16.99,17.0,20200.0
2014-06-11 12:30:00,17.0,17.01,16.99,17.0,144900.0,17.0,17.01,16.99,17.0,144900.0
2014-06-11 12:40:00,17.0,17.0,16.98,16.99,9000.0,17.0,17.0,16.98,16.99,9000.0
2014-06-11 12:50:00,17.0,17.0,16.99,17.0,82800.0,17.0,17.0,16.99,17.0,82800.0
2014-06-11 13:00:00,17.0,17.0,16.99,16.99,31500.0,17.0,17.0,16.99,16.99,31500.0
2014-06-11 13:10:00,17.0,17.0,16.99,17.0,4400.0,17.0,17.0,16.99,17.0,4400.0
2014-06-11 13:20:00,16.99,17.01,16.99,17.0,68400.0,16.99,17.01,16.99,17.0,68400.0
2014-06-11 13:30:00,17.0,17.0,17.0,17.0,6100.0,17.0,17.0,17.0,17.0,6100.0
2014-06-11 13:40:00,17.0,17.01,16.98,16.99,60500.0,17.0,17.01,16.98,16.99,60500.0
2014-06-11 13:50:00,17.0,17.01,16.99,17.0,18500.0,17.0,17.01,16.99,17.0,18500.0
2014-06-11 14:00:00,17.0,17.01,16.99,16.99,27800.0,17.0,17.01,16.99,16.99,27800.0
2014-06-11 14:10:00,16.99,17.02,16.99,17.0,88800.0,16.99,17.02,16.99,17.0,88800.0
2014-06-11 14:20:00,17.0,17.03,16.99,17.03,49900.0,17.0,17.03,16.99,17.03,49900.0
2014-06-11 14:30:00,17.03,17.05,17.02,17.03,31700.0,17.03,17.05,17.02,17.03,31700.0
2014-06-11 14:40:00,17.03,17.05,17.01,17.04,32600.0,17.03,17.05,17.01,17.04,32600.0
2014-06-11 14:50:00,17.03,17.03,17.02,17.02,6900.0,17.03,17.03,17.02,17.02,6900.0
2014-06-11 15:00:00,17.02,17.04,17.02,17.03,22500.0,17.02,17.04,17.02,17.03,22500.0
2014-06-11 15:10:00,17.03,17.04,17.02,17.02,20400.0,17.03,17.04,17.02,17.02,20400.0
2014-06-11 15:20:00,17.02,17.06,17.02,17.06,44400.0,17.02,17.06,17.02,17.06,44400.0
2014-06-11 15:30:00,17.05,17.08,17.05,17.07,26500.0,17.05,17.08,17.05,17.07,26500.0
2014-06-11 15:40:00,17.07,17.07,17.05,17.05,41200.0,17.07,17.07,17.05,17.05,41200.0
2014-06-11 15:50:00,17.05,17.06,17.04,17.05,80900.0,17.05,17.06,17.04,17.05,80900.0
2014-06-12 09:30:00,16.99,17.04,16.89,16.98,41700.0,16.99,17.04,16.89,16.98,41700.0
2014-06-12 09:40:00,16.98,17.01,16.98,17.01,19800.0,16.98,17.01,16.98,17.01,19800.0
2014-06-12 09:50:00,17.01,17.07,16.99,17.01,78800.0,17.01,17.07,16.99,17.01,78800.0
2014-06-12 10:00:00,17.01,17.01,16.98,17.01,99400.0,17.01,17.01,16.98,17.01,99400.0
2014-06-12 10:10:00,17.01,17.01,16.98,17.0,63500.0,17.01,17.01,16.98,17.0,63500.0
2014-06-12 10:20:00,17.0,17.0,16.94,16.95,21000.0,17.0,17.0,16.94,16.95,21000.0
2014-06-12 10:30:00,16.95,16.99,16.95,16.95,39200.0,16.95,16.99,16.95,16.95,39200.0
2014-06-12 10:40:00,16.96,17.0,16.96,17.0,65500.0,16.96,17.0,16.96,17.0,65500.0
2014-06-12 10:50:00,17.0,17.0,16.98,16.98,9100.0,17.0,17.0,16.98,16.98,9100.0
2014-06-12 11:00:00,16.98,17.01,16.98,16.99,24500.0,16.98,17.01,16.98,16.99,24500.0
2014-06-12 11:10:00,16.99,17.0,16.98,17.0,50100.0,16.99,17.0,16.98,17.0,50100.0
2014-06-12 11:20:00,16.99,17.02,16.99,17.0,40400.0,16.99,17.02,16.99,17.0,40400.0
2014-06-12 11:30:00,17.0,17.0,16.98,16.98,55600.0,17.0,17.0,16.98,16.98,55600.0
2014-06-12 11:40:00,16.98,16.99,16.98,16.99,10000.0,16.98,16.99,16.98,16.99,10000.0
2014-06-12 11:50:00,16.98,17.0,16.98,17.0,17600.0,16.98,17.0,16.98,17.0,17600.0
2014-06-12 12:00:00,16.99,17.01,16.98,17.01,50300.0,16.99,17.01,16.98,17.01,50300.0
2014-06-12 12:10:00,17.01,17.01,16.95,16.95,86800.0,17.01,17.01,16.95,16.95,86800.0
2014-06-12 12:20:00,16.96,16.99,16.95,16.96,50800.0,16.96,16.99,16.95,16.96,50800.0
2014-06-12 12:30:00,16.96,16.96,16.94,16.94,19000.0,16.96,16.96,16.94,16.94,19000.0
2014-06-12 12:40:00,16.94,16.94,16.91,16.92,66100.0,16.94,16.94,16.91,16.92,66100.0
2014-06-12 12:50:00,16.91,16.91,16.86,16.89,56000.0,16.91,16.91,16.86,16.89,56000.0
2014-06-12 13:00:00,16.9,16.91,16.88,16.9,33800.0,16.9,16.91,16.88,16.9,33800.0
2014-06-12 13:10:00,16.91,16.92,16.88,16.9,25300.0,16.91,16.92,16.88,16.9,25300.0
2014-06-12 13:20:00,16.89,16.9,16.87,16.87,43700.0,16.89,16.9,16.87,16.87,43700.0
2014-06-12 13:30:00,16.87,16.87,16.82,16.82,49500.0,16.87,16.87,16.82,16.82,49500.0
2014-06-12 13:40:00,16.83,16.84,16.82,16.82,23900.0,16.83,16.84,16.82,16.82,23900.0
2014-06-12 13:50:00,16.82,16.82,16.77,16.79,46400.0,16.82,16.82,16.77,16.79,46400.0
2014-06-12 14:00:00,16.78,16.79,16.76,16.76,52000.0,16.78,16.79,16.76,16.76,52000.0
2014-06-12 14:10:00,16.76,16.81,16.76,16.8,32600.0,16.76,16.81,16.76,16.8,32600.0
2014-06-12 14:20:00,16.8,16.83,16.8,16.83,20200.0,16.8,16.83,16.8,16.83,20200.0
2014-06-12 14:30:00,16.83,16.83,16.8,16.81,62600.0,16.83,16.83,16.8,16.81,62600.0
2014-06-12 14:40:00,16.82,16.86,16.82,16.86,14000.0,16.82,16.86,16.82,16.86,14000.0
2014-06-12 14:50:00,16.86,16.86,16.82,16.82,194600.0,16.86,16.86,16.82,16.82,194600.0
2014-06-12 15:00:00,16.82,16.82,16.78,16.78,94600.0,16.82,16.82,16.78,16.78,94600.0
2014-06-12 15:10:00,16.79,16.8,16.77,16.78,119800.0,16.79,16.8,16.77,16.78,119800.0
2014-06-12 15:20:00,16.77,16.78,16.74,16.74,134000.0,16.77,16.78,16.74,16.74,134000.0
2014-06-12 15:30:00,16.74,16.74,16.69,16.7,257100.0,16.74,16.74,16.69,16.7,257100.0
2014-06-12 15:40:00,16.7,16.76,16.68,16.75,322600.0,16.7,16.76,16.68,16.75,322600.0
2014-06-12 15:50:00,16.75,16.76,16.72,16.73,291400.0,16.75,16.76,16.72,16.73,291400.0
2014-06-13 09:30:00,16.81,16.89,16.81,16.87,43400.0,16.81,16.89,16.81,16.87,43400.0
2014-06-13 09:40:00,16.88,16.93,16.88,16.9,26700.0,16.88,16.93,16.88,16.9,26700.0
2014-06-13 09:50:00,16.9,16.91,16.88,16.9,61500.0,16.9,16.91,16.88,16.9,61500.0
2014-06-13 10:00:00,16.89,16.9,16.86,16.9,36400.0,16.89,16.9,16.86,16.9,36400.0
2014-06-13 10:10:00,16.9,16.91,16.88,16.89,50400.0,16.9,16.91,16.88,16.89,50400.0
2014-06-13 10:20:00,16.9,16.94,16.89,16.91,52000.0,16.9,16.94,16.89,16.91,52000.0
2014-06-13 10:30:00,16.92,16.96,16.91,16.94,30300.0,16.92,16.96,16.91,16.94,30300.0
2014-06-13 10:40:00,16.94,16.95,16.91,16.91,38300.0,16.94,16.95,16.91,16.91,38300.0
2014-06-13 10:50:00,16.91,16.94,16.91,16.93,18700.0,16.91,16.94,16.91,16.93,18700.0
2014-06-13 11:00:00,16.93,16.95,16.92,16.94,58000.0,16.93,16.95,16.92,16.94,58000.0
2014-06-13 11:10:00,16.95,16.95,16.94,16.94,7300.0,16.95,16.95,16.94,16.94,7300.0
2014-06-13 11:20:00,16.95,16.95,16.89,16.92,59000.0,16.95,16.95,16.89,16.92,59000.0
2014-06-13 11:30:00,16.93,16.94,16.85,16.89,127700.0,16.93,16.94,16.85,16.89,127700.0
2014-06-13 11:40:00,16.9,16.91,16.89,16.89,158700.0,16.9,16.91,16.89,16.89,158700.0
2014-06-13 11:50:00,16.9,16.92,16.88,16.9,54300.0,16.9,16.92,16.88,16.9,54300.0
2014-06-13 12:00:00,16.9,16.92,16.9,16.91,38400.0,16.9,16.92,16.9,16.91,38400.0
2014-06-13 12:10:00,16.91,16.92,16.91,16.91,13100.0,16.91,16.92,16.91,16.91,13100.0
2014-06-13 12:20:00,16.91,16.93,16.9,16.91,82900.0,16.91,16.93,16.9,16.91,82900.0
2014-06-13 12:30:00,16.91,16.92,16.87,16.89,117500.0,16.91,16.92,16.87,16.89,117500.0
2014-06-13 12:40:00,16.89,16.92,16.85,16.89,58600.0,16.89,16.92,16.85,16.89,58600.0
2014-06-13 12:50:00,16.89,16.92,16.89,16.91,23600.0,16.89,16.92,16.89,16.91,23600.0
2014-06-13 13:00:00,16.91,16.93,16.91,16.93,32400.0,16.91,16.93,16.91,16.93,32400.0
2014-06-13 13:10:00,16.93,16.95,16.93,16.95,21100.0,16.93,16.95,16.93,16.95,21100.0
2014-06-13 13:20:00,16.95,16.96,16.94,16.95,46500.0,16.95,16.96,16.94,16.95,46500.0
2014-06-13 13:30:00,16.95,16.95,16.92,16.94,127700.0,16.95,16.95,16.92,16.94,127700.0
2014-06-13 13:40:00,16.94,16.95,16.93,16.95,111900.0,16.94,16.95,16.93,16.95,111900.0
2014-06-13 13:50:00,16.95,16.96,16.93,16.95,130900.0,16.95,16.96,16.93,16.95,130900.0
2014-06-13 14:00:00,16.94,16.95,16.94,16.94,83500.0,16.94,16.95,16.94,16.94,83500.0
2014-06-13 14:10:00,16.95,16.95,16.93,16.95,96400.0,16.95,16.95,16.93,16.95,96400.0
2014-06-13 14:20:00,16.95,16.96,16.94,16.96,39600.0,16.95,16.96,16.94,16.96,39600.0
2014-06-13 14:30:00,16.96,16.96,16.94,16.95,292600.0,16.96,16.96,16.94,16.95,292600.0
2014-06-13 14:40:00,16.95,16.96,16.93,16.93,17000.0,16.95,16.96,16.93,16.93,17000.0
2014-06-13 14:50:00,16.94,16.94,16.92,16.93,10600.0,16.94,16.94,16.92,16.93,10600.0
2014-06-13 15:00:00,16.93,16.94,16.92,16.93,35800.0,16.93,16.94,16.92,16.93,35800.0
2014-06-13 15:10:00,16.93,16.94,16.89,16.89,24000.0,16.93,16.94,16.89,16.89,24000.0
2014-06-13 15:20:00,16.89,16.9,16.88,16.88,53600.0,16.89,16.9,16.88,16.88,53600.0
2014-06-13 15:30:00,16.88,16.89,16.87,16.89,46100.0,16.88,16.89,16.87,16.89,46100.0
2014-06-13 15:40:00,16.89,16.9,16.87,16.87,39800.0,16.89,16.9,16.87,16.87,39800.0
2014-06-13 15:50:00,16.88,16.89,16.86,16.88,187300.0,16.88,16.89,16.86,16.88,187300.0
2014-06-16 09:30:00,16.83,16.89,16.75,16.85,29300.0,16.83,16.89,16.75,16.85,29300.0
2014-06-16 09:40:00,16.85,16.89,16.85,16.85,22400.0,16.85,16.89,16.85,16.85,22400.0
2014-06-16 09:50:00,16.85,16.89,16.83,16.88,128200.0,16.85,16.89,16.83,16.88,128200.0
2014-06-16 10:00:00,16.88,16.91,16.87,16.89,148000.0,16.88,16.91,16.87,16.89,148000.0
2014-06-16 10:10:00,16.89,16.95,16.89,16.93,123700.0,16.89,16.95,16.89,16.93,123700.0
2014-06-16 10:20:00,16.93,16.95,16.88,16.92,95800.0,16.93,16.95,16.88,16.92,95800.0
2014-06-16 10:30:00,16.92,16.95,16.92,16.92,74300.0,16.92,16.95,16.92,16.92,74300.0
2014-06-16 10:40:00,16.91,16.93,16.89,16.9,38600.0,16.91,16.93,16.89,16.9,38600.0
2014-06-16 10:50:00,16.89,16.9,16.87,16.89,56100.0,16.89,16.9,16.87,16.89,56100.0
2014-06-16 11:00:00,16.9,16.9,16.85,16.86,57800.0,16.9,16.9,16.85,16.86,57800.0
2014-06-16 11:10:00,16.85,16.87,16.84,16.86,18500.0,16.85,16.87,16.84,16.86,18500.0
2014-06-16 11:20:00,16.85,16.86,16.84,16.85,15200.0,16.85,16.86,16.84,16.85,15200.0
2014-06-16 11:30:00,16.85,16.86,16.82,16.83,33100.0,16.85,16.86,16.82,16.83,33100.0
2014-06-16 11:40:00,16.83,16.85,16.82,16.85,16400.0,16.83,16.85,16.82,16.85,16400.0
2014-06-16 11:50:00,16.83,16.85,16.82,16.84,41100.0,16.83,16.85,16.82,16.84,41100.0
2014-06-16 12:00:00,16.84,16.9,16.83,16.9,42100.0,16.84,16.9,16.83,16.9,42100.0
2014-06-16 12:10:00,16.9,16.93,16.89,16.9,199000.0,16.9,16.93,16.89,16.9,199000.0
2014-06-16 12:20:00,16.9,16.91,16.89,16.9,86300.0,16.9,16.91,16.89,16.9,86300.0
2014-06-16 12:30:00,16.91,16.91,16.88,16.88,23000.0,16.91,16.91,16.88,16.88,23000.0
2014-06-16 12:40:00,16.89,16.89,16.86,16.87,158700.0,16.89,16.89,16.86,16.87,158700.0
2014-06-16 12:50:00,16.87,16.9,16.87,16.88,45000.0,16.87,16.9,16.87,16.88,45000.0
2014-06-16 13:00:00,16.88,16.89,16.87,16.88,38200.0,16.88,16.89,16.87,16.88,38200.0
2014-06-16 13:10:00,16.87,16.89,16.86,16.87,29000.0,16.87,16.89,16.86,16.87,29000.0
2014-06-16 13:20:00,16.87,16.9,16.85,16.86,212300.0,16.87,16.9,16.85,16.86,212300.0
2014-06-16 13:30:00,16.86,16.9,16.85,16.9,33000.0,16.86,16.9,16.85,16.9,33000.0
2014-06-16 13:40:00,16.89,16.9,16.88,16.88,74000.0,16.89,16.9,16.88,16.88,74000.0
2014-06-16 13:50:00,16.89,16.89,16.84,16.85,108900.0,16.89,16.89,16.84,16.85,108900.0
2014-06-16 14:00:00,16.86,16.88,16.85,16.88,36300.0,16.86,16.88,16.85,16.88,36300.0
2014-06-16 14:10:00,16.87,16.88,16.85,16.85,46400.0,16.87,16.88,16.85,16.85,46400.0
2014-06-16 14:20:00,16.86,16.87,16.82,16.84,87600.0,16.86,16.87,16.82,16.84,87600.0
2014-06-16 14:30:00,16.83,16.85,16.82,16.85,99100.0,16.83,16.85,16.82,16.85,99100.0
2014-06-16 14:40:00,16.85,16.86,16.84,16.85,73200.0,16.85,16.86,16.84,16.85,73200.0
2014-06-16 14:50:00,16.85,16.86,16.83,16.84,40600.0,16.85,16.86,16.83,16.84,40600.0
2014-06-16 15:00:00,16.84,16.87,16.84,16.87,75500.0,16.84,16.87,16.84,16.87,75500.0
2014-06-16 15:10:00,16.87,16.88,16.84,16.85,150800.0,16.87,16.88,16.84,16.85,150800.0
2014-06-16 15:20:00,16.86,16.86,16.81,16.81,49500.0,16.86,16.86,16.81,16.81,49500.0
2014-06-16 15:30:00,16.81,16.82,16.79,16.81,66600.0,16.81,16.82,16.79,16.81,66600.0
2014-06-16 15:40:00,16.8,16.83,16.8,16.8,134300.0,16.8,16.83,16.8,16.8,134300.0
2014-06-16 15:50:00,16.81,16.82,16.75,16.81,386900.0,16.81,16.82,16.75,16.81,386900.0
2014-06-17 09:30:00,16.76,16.85,16.63,16.84,37900.0,16.76,16.85,16.63,16.84,37900.0
2014-06-17 09:40:00,16.84,16.89,16.82,16.89,48100.0,16.84,16.89,16.82,16.89,48100.0
2014-06-17 09:50:00,16.88,16.89,16.84,16.85,79100.0,16.88,16.89,16.84,16.85,79100.0
2014-06-17 10:00:00,16.85,16.91,16.85,16.89,76600.0,16.85,16.91,16.85,16.89,76600.0
2014-06-17 10:10:00,16.9,16.91,16.84,16.85,148100.0,16.9,16.91,16.84,16.85,148100.0
2014-06-17 10:20:00,16.86,16.88,16.84,16.87,120400.0,16.86,16.88,16.84,16.87,120400.0
2014-06-17 10:30:00,16.87,16.92,16.86,16.9,205200.0,16.87,16.92,16.86,16.9,205200.0
2014-06-17 10:40:00,16.9,16.91,16.87,16.89,321100.0,16.9,16.91,16.87,16.89,321100.0
2014-06-17 10:50:00,16.89,16.9,16.88,16.89,58900.0,16.89,16.9,16.88,16.89,58900.0
2014-06-17 11:00:00,16.89,16.89,16.86,16.86,23500.0,16.89,16.89,16.86,16.86,23500.0
2014-06-17 11:10:00,16.86,16.9,16.85,16.9,25700.0,16.86,16.9,16.85,16.9,25700.0
2014-06-17 11:20:00,16.89,16.9,16.85,16.86,302000.0,16.89,16.9,16.85,16.86,302000.0
2014-06-17 11:30:00,16.86,16.88,16.82,16.85,110300.0,16.86,16.88,16.82,16.85,110300.0
2014-06-17 11:40:00,16.85,16.86,16.84,16.86,33200.0,16.85,16.86,16.84,16.86,33200.0
2014-06-17 11:50:00,16.86,16.86,16.85,16.86,49600.0,16.86,16.86,16.85,16.86,49600.0
2014-06-17 12:00:00,16.86,16.88,16.86,16.87,52300.0,16.86,16.88,16.86,16.87,52300.0
2014-06-17 12:10:00,16.87,16.87,16.85,16.87,33000.0,16.87,16.87,16.85,16.87,33000.0
2014-06-17 12:20:00,16.88,16.9,16.88,16.89,40600.0,16.88,16.9,16.88,16.89,40600.0
2014-06-17 12:30:00,16.89,16.9,16.88,16.9,58400.0,16.89,16.9,16.88,16.9,58400.0
2014-06-17 12:40:00,16.9,16.91,16.88,16.9,203700.0,16.9,16.91,16.88,16.9,203700.0
2014-06-17 12:50:00,16.9,16.91,16.89,16.89,383000.0,16.9,16.91,16.89,16.89,383000.0
2014-06-17 13:00:00,16.89,16.91,16.86,16.89,112400.0,16.89,16.91,16.86,16.89,112400.0
2014-06-17 13:10:00,16.89,16.9,16.88,16.89,28200.0,16.89,16.9,16.88,16.89,28200.0
2014-06-17 13:20:00,16.89,16.9,16.87,16.88,162000.0,16.89,16.9,16.87,16.88,162000.0
2014-06-17 13:30:00,16.87,16.9,16.86,16.9,49300.0,16.87,16.9,16.86,16.9,49300.0
2014-06-17 13:40:00,16.9,16.91,16.86,16.86,58300.0,16.9,16.91,16.86,16.86,58300.0
2014-06-17 13:50:00,16.86,16.9,16.86,16.9,57000.0,16.86,16.9,16.86,16.9,57000.0
2014-06-17 14:00:00,16.9,16.91,16.88,16.9,123500.0,16.9,16.91,16.88,16.9,123500.0
2014-06-17 14:10:00,16.89,16.96,16.89,16.95,176300.0,16.89,16.96,16.89,16.95,176300.0
2014-06-17 14:20:00,16.94,16.99,16.94,16.98,83500.0,16.94,16.99,16.94,16.98,83500.0
2014-06-17 14:30:00,16.97,16.98,16.96,16.98,17000.0,16.97,16.98,16.96,16.98,17000.0
2014-06-17 14:40:00,16.97,17.0,16.96,16.98,53000.0,16.97,17.0,16.96,16.98,53000.0
2014-06-17 14:50:00,16.98,16.99,16.97,16.98,24300.0,16.98,16.99,16.97,16.98,24300.0
2014-06-17 15:00:00,16.98,16.99,16.95,16.95,42500.0,16.98,16.99,16.95,16.95,42500.0
2014-06-17 15:10:00,16.96,16.97,16.95,16.97,39700.0,16.96,16.97,16.95,16.97,39700.0
2014-06-17 15:20:00,16.96,16.96,16.91,16.91,44600.0,16.96,16.96,16.91,16.91,44600.0
2014-06-17 15:30:00,16.92,16.95,16.91,16.95,54100.0,16.92,16.95,16.91,16.95,54100.0
2014-06-17 15:40:00,16.95,16.96,16.94,16.96,39500.0,16.95,16.96,16.94,16.96,39500.0
2014-06-17 15:50:00,16.96,16.96,16.9,16.94,480300.0,16.96,16.96,16.9,16.94,480300.0
2014-06-18 09:30:00,17.0,17.08,16.95,17.07,60300.0,17.0,17.08,16.95,17.07,60300.0
2014-06-18 09:40:00,17.07,17.08,16.99,17.0,28500.0,17.07,17.08,16.99,17.0,28500.0
2014-06-18 09:50:00,16.99,17.01,16.97,16.97,28800.0,16.99,17.01,16.97,16.97,28800.0
2014-06-18 10:00:00,16.98,16.98,16.9,16.92,47900.0,16.98,16.98,16.9,16.92,47900.0
2014-06-18 10:10:00,16.91,16.96,16.9,16.94,31800.0,16.91,16.96,16.9,16.94,31800.0
2014-06-18 10:20:00,16.95,16.98,16.94,16.97,16100.0,16.95,16.98,16.94,16.97,16100.0
2014-06-18 10:30:00,16.97,17.0,16.97,16.98,19000.0,16.97,17.0,16.97,16.98,19000.0
2014-06-18 10:40:00,16.98,16.98,16.96,16.98,27400.0,16.98,16.98,16.96,16.98,27400.0
2014-06-18 10:50:00,16.98,16.99,16.94,16.94,47700.0,16.98,16.99,16.94,16.94,47700.0
2014-06-18 11:00:00,16.94,16.97,16.94,16.97,36400.0,16.94,16.97,16.94,16.97,36400.0
2014-06-18 11:10:00,16.97,16.98,16.95,16.96,30500.0,16.97,16.98,16.95,16.96,30500.0
2014-06-18 11:20:00,16.96,16.98,16.95,16.98,22900.0,16.96,16.98,16.95,16.98,22900.0
2014-06-18 11:30:00,16.98,16.99,16.96,16.98,30000.0,16.98,16.99,16.96,16.98,30000.0
2014-06-18 11:40:00,16.98,16.98,16.95,16.96,42500.0,16.98,16.98,16.95,16.96,42500.0
2014-06-18 11:50:00,16.96,16.96,16.95,16.96,25900.0,16.96,16.96,16.95,16.96,25900.0
2014-06-18 12:00:00,16.96,16.97,16.92,16.93,27900.0,16.96,16.97,16.92,16.93,27900.0
2014-06-18 12:10:00,16.93,16.93,16.9,16.91,19400.0,16.93,16.93,16.9,16.91,19400.0
2014-06-18 12:20:00,16.91,16.91,16.89,16.89,5700.0,16.91,16.91,16.89,16.89,5700.0
2014-06-18 12:30:00,16.89,16.9,16.89,16.89,13100.0,16.89,16.9,16.89,16.89,13100.0
2014-06-18 12:40:00,16.9,16.91,16.89,16.91,18600.0,16.9,16.91,16.89,16.91,18600.0
2014-06-18 12:50:00,16.91,16.92,16.9,16.9,9000.0,16.91,16.92,16.9,16.9,9000.0
2014-06-18 13:00:00,16.9,16.91,16.89,16.89,5200.0,16.9,16.91,16.89,16.89,5200.0
2014-06-18 13:10:00,16.89,16.9,16.86,16.86,23300.0,16.89,16.9,16.86,16.86,23300.0
2014-06-18 13:20:00,16.87,16.87,16.84,16.85,22600.0,16.87,16.87,16.84,16.85,22600.0
2014-06-18 13:30:00,16.85,16.86,16.81,16.82,27600.0,16.85,16.86,16.81,16.82,27600.0
2014-06-18 13:40:00,16.82,16.82,16.79,16.79,23400.0,16.82,16.82,16.79,16.79,23400.0
2014-06-18 13:50:00,16.79,16.8,16.75,16.76,34100.0,16.79,16.8,16.75,16.76,34100.0
2014-06-18 14:00:00,16.76,16.81,16.75,16.79,64700.0,16.76,16.81,16.75,16.79,64700.0
2014-06-18 14:10:00,16.8,16.84,16.79,16.82,162300.0,16.8,16.84,16.79,16.82,162300.0
2014-06-18 14:20:00,16.82,16.89,16.82,16.88,125000.0,16.82,16.89,16.82,16.88,125000.0
2014-06-18 14:30:00,16.88,16.92,16.85,16.86,61000.0,16.88,16.92,16.85,16.86,61000.0
2014-06-18 14:40:00,16.86,16.88,16.85,16.88,105200.0,16.86,16.88,16.85,16.88,105200.0
2014-06-18 14:50:00,16.88,16.89,16.87,16.89,70300.0,16.88,16.89,16.87,16.89,70300.0
2014-06-18 15:00:00,16.89,16.91,16.88,16.88,88000.0,16.89,16.91,16.88,16.88,88000.0
2014-06-18 15:10:00,16.88,16.92,16.88,16.92,96900.0,16.88,16.92,16.88,16.92,96900.0
2014-06-18 15:20:00,16.92,16.92,16.89,16.91,33700.0,16.92,16.92,16.89,16.91,33700.0
2014-06-18 15:30:00,16.9,16.95,16.9,16.94,40000.0,16.9,16.95,16.9,16.94,40000.0
2014-06-18 15:40:00,16.94,16.95,16.93,16.94,56300.0,16.94,16.95,16.93,16.94,56300.0
2014-06-18 15:50:00,16.94,16.94,16.89,16.91,379900.0,16.94,16.94,16.89,16.91,379900.0
2014-06-19 09:30:00,16.88,16.99,16.83,16.95,47500.0,16.88,16.99,16.83,16.95,47500.0
2014-06-19 09:40:00,16.95,16.99,16.9,16.9,25300.0,16.95,16.99,16.9,16.9,25300.0
2014-06-19 09:50:00,16.9,16.91,16.85,16.85,56800.0,16.9,16.91,16.85,16.85,56800.0
2014-06-19 10:00:00,16.86,16.88,16.83,16.85,88800.0,16.86,16.88,16.83,16.85,88800.0
2014-06-19 10:10:00,16.85,16.86,16.84,16.85,29300.0,16.85,16.86,16.84,16.85,29300.0
2014-06-19 10:20:00,16.85,16.85,16.81,16.83,29700.0,16.85,16.85,16.81,16.83,29700.0
2014-06-19 10:30:00,16.82,16.84,16.82,16.82,34000.0,16.82,16.84,16.82,16.82,34000.0
2014-06-19 10:40:00,16.82,16.87,16.81,16.87,49200.0,16.82,16.87,16.81,16.87,49200.0
2014-06-19 10:50:00,16.87,16.87,16.8,16.82,86400.0,16.87,16.87,16.8,16.82,86400.0
2014-06-19 11:00:00,16.83,16.86,16.82,16.85,42800.0,16.83,16.86,16.82,16.85,42800.0
2014-06-19 11:10:00,16.85,16.86,16.84,16.86,64800.0,16.85,16.86,16.84,16.86,64800.0
2014-06-19 11:20:00,16.86,16.86,16.85,16.85,25800.0,16.86,16.86,16.85,16.85,25800.0
2014-06-19 11:30:00,16.84,16.86,16.84,16.85,77600.0,16.84,16.86,16.84,16.85,77600.0
2014-06-19 11:40:00,16.85,16.86,16.84,16.84,28400.0,16.85,16.86,16.84,16.84,28400.0
2014-06-19 11:50:00,16.84,16.85,16.84,16.85,7700.0,16.84,16.85,16.84,16.85,7700.0
2014-06-19 12:00:00,16.85,16.86,16.84,16.86,62100.0,16.85,16.86,16.84,16.86,62100.0
2014-06-19 12:10:00,16.84,16.85,16.84,16.85,38800.0,16.84,16.85,16.84,16.85,38800.0
2014-06-19 12:20:00,16.84,16.86,16.84,16.85,36500.0,16.84,16.86,16.84,16.85,36500.0
2014-06-19 12:30:00,16.85,16.85,16.84,16.85,10700.0,16.85,16.85,16.84,16.85,10700.0
2014-06-19 12:40:00,16.85,16.85,16.84,16.85,7500.0,16.85,16.85,16.84,16.85,7500.0
2014-06-19 12:50:00,16.85,16.85,16.83,16.83,24600.0,16.85,16.85,16.83,16.83,24600.0
2014-06-19 13:00:00,16.84,16.84,16.83,16.84,6000.0,16.84,16.84,16.83,16.84,6000.0
2014-06-19 13:10:00,16.84,16.84,16.79,16.8,45000.0,16.84,16.84,16.79,16.8,45000.0
2014-06-19 13:20:00,16.79,16.82,16.78,16.82,49300.0,16.79,16.82,16.78,16.82,49300.0
2014-06-19 13:30:00,16.82,16.85,16.82,16.85,20500.0,16.82,16.85,16.82,16.85,20500.0
2014-06-19 13:40:00,16.85,16.85,16.84,16.85,9100.0,16.85,16.85,16.84,16.85,9100.0
2014-06-19 13:50:00,16.85,16.86,16.84,16.84,27400.0,16.85,16.86,16.84,16.84,27400.0
2014-06-19 14:00:00,16.85,16.86,16.84,16.85,22000.0,16.85,16.86,16.84,16.85,22000.0
2014-06-19 14:10:00,16.85,16.86,16.84,16.85,41300.0,16.85,16.86,16.84,16.85,41300.0
2014-06-19 14:20:00,16.85,16.85,16.84,16.84,23000.0,16.85,16.85,16.84,16.84,23000.0
2014-06-19 14:30:00,16.84,16.86,16.82,16.86,29900.0,16.84,16.86,16.82,16.86,29900.0
2014-06-19 14:40:00,16.86,16.86,16.85,16.86,12200.0,16.86,16.86,16.85,16.86,12200.0
2014-06-19 14:50:00,16.86,16.89,16.85,16.89,43300.0,16.86,16.89,16.85,16.89,43300.0
2014-06-19 15:00:00,16.89,16.89,16.87,16.89,53500.0,16.89,16.89,16.87,16.89,53500.0
2014-06-19 15:10:00,16.89,16.89,16.87,16.88,26500.0,16.89,16.89,16.87,16.88,26500.0
2014-06-19 15:20:00,16.87,16.88,16.85,16.86,83100.0,16.87,16.88,16.85,16.86,83100.0
2014-06-19 15:30:00,16.86,16.86,16.85,16.86,40800.0,16.86,16.86,16.85,16.86,40800.0
2014-06-19 15:40:00,16.86,16.86,16.85,16.86,80800.0,16.86,16.86,16.85,16.86,80800.0
2014-06-19 15:50:00,16.86,16.9,16.86,16.89,272300.0,16.86,16.9,16.86,16.89,272300.0
2014-06-20 09:30:00,16.94,16.99,16.9,16.9,296700.0,16.94,16.99,16.9,16.9,296700.0
2014-06-20 09:40:00,16.9,16.9,16.84,16.87,23500.0,16.9,16.9,16.84,16.87,23500.0
2014-06-20 09:50:00,16.87,16.93,16.86,16.9,33200.0,16.87,16.93,16.86,16.9,33200.0
2014-06-20 10:00:00,16.9,16.91,16.88,16.9,55400.0,16.9,16.91,16.88,16.9,55400.0
2014-06-20 10:10:00,16.9,16.91,16.88,16.88,52900.0,16.9,16.91,16.88,16.88,52900.0
2014-06-20 10:20:00,16.88,16.91,16.87,16.9,53900.0,16.88,16.91,16.87,16.9,53900.0
2014-06-20 10:30:00,16.9,16.93,16.88,16.93,25700.0,16.9,16.93,16.88,16.93,25700.0
2014-06-20 10:40:00,16.93,16.94,16.91,16.93,12500.0,16.93,16.94,16.91,16.93,12500.0
2014-06-20 10:50:00,16.93,16.96,16.93,16.96,15700.0,16.93,16.96,16.93,16.96,15700.0
2014-06-20 11:00:00,16.97,16.98,16.94,16.98,49100.0,16.97,16.98,16.94,16.98,49100.0
2014-06-20 11:10:00,16.98,16.98,16.96,16.97,12800.0,16.98,16.98,16.96,16.97,12800.0
2014-06-20 11:20:00,16.98,16.99,16.96,16.96,21800.0,16.98,16.99,16.96,16.96,21800.0
2014-06-20 11:30:00,16.96,16.98,16.96,16.98,34100.0,16.96,16.98,16.96,16.98,34100.0
2014-06-20 11:40:00,16.98,16.99,16.95,16.96,27800.0,16.98,16.99,16.95,16.96,27800.0
2014-06-20 11:50:00,16.95,16.96,16.93,16.95,43900.0,16.95,16.96,16.93,16.95,43900.0
2014-06-20 12:00:00,16.94,16.95,16.93,16.94,15200.0,16.94,16.95,16.93,16.94,15200.0
2014-06-20 12:10:00,16.94,16.94,16.89,16.89,22100.0,16.94,16.94,16.89,16.89,22100.0
2014-06-20 12:20:00,16.89,16.95,16.88,16.94,67900.0,16.89,16.95,16.88,16.94,67900.0
2014-06-20 12:30:00,16.95,16.95,16.93,16.94,53000.0,16.95,16.95,16.93,16.94,53000.0
2014-06-20 12:40:00,16.94,16.95,16.93,16.95,14000.0,16.94,16.95,16.93,16.95,14000.0
2014-06-20 12:50:00,16.95,16.98,16.94,16.97,45500.0,16.95,16.98,16.94,16.97,45500.0
2014-06-20 13:00:00,16.97,16.97,16.95,16.96,27200.0,16.97,16.97,16.95,16.96,27200.0
2014-06-20 13:10:00,16.96,16.96,16.93,16.94,29300.0,16.96,16.96,16.93,16.94,29300.0
2014-06-20 13:20:00,16.93,16.97,16.93,16.96,51500.0,16.93,16.97,16.93,16.96,51500.0
2014-06-20 13:30:00,16.96,16.96,16.94,16.94,18500.0,16.96,16.96,16.94,16.94,18500.0
2014-06-20 13:40:00,16.95,16.95,16.94,16.95,21400.0,16.95,16.95,16.94,16.95,21400.0
2014-06-20 13:50:00,16.95,16.95,16.94,16.94,20700.0,16.95,16.95,16.94,16.94,20700.0
2014-06-20 14:00:00,16.94,16.94,16.89,16.94,49300.0,16.94,16.94,16.89,16.94,49300.0
2014-06-20 14:10:00,16.94,16.95,16.93,16.94,71600.0,16.94,16.95,16.93,16.94,71600.0
2014-06-20 14:20:00,16.94,16.94,16.93,16.93,27200.0,16.94,16.94,16.93,16.93,27200.0
2014-06-20 14:30:00,16.94,16.94,16.92,16.92,68300.0,16.94,16.94,16.92,16.92,68300.0
2014-06-20 14:40:00,16.93,16.94,16.92,16.94,58900.0,16.93,16.94,16.92,16.94,58900.0
2014-06-20 14:50:00,16.94,16.99,16.93,16.99,76900.0,16.94,16.99,16.93,16.99,76900.0
2014-06-20 15:00:00,16.99,17.0,16.97,16.97,57900.0,16.99,17.0,16.97,16.97,57900.0
2014-06-20 15:10:00,16.98,17.03,16.97,17.03,63000.0,16.98,17.03,16.97,17.03,63000.0
2014-06-20 15:20:00,17.03,17.06,17.03,17.06,66900.0,17.03,17.06,17.03,17.06,66900.0
2014-06-20 15:30:00,17.06,17.1,17.06,17.09,113600.0,17.06,17.1,17.06,17.09,113600.0
2014-06-20 15:40:00,17.1,17.1,17.02,17.03,261000.0,17.1,17.1,17.02,17.03,261000.0
2014-06-20 15:50:00,17.03,17.17,17.03,17.12,1291700.0,17.03,17.17,17.03,17.12,1291700.0
2014-06-23 09:30:00,17.08,17.27,17.05,17.26,165000.0,17.08,17.27,17.05,17.26,165000.0
2014-06-23 09:40:00,17.26,17.3,17.2,17.21,235000.0,17.26,17.3,17.2,17.21,235000.0
2014-06-23 09:50:00,17.22,17.3,17.19,17.28,198600.0,17.22,17.3,17.19,17.28,198600.0
2014-06-23 10:00:00,17.28,17.35,17.28,17.33,84700.0,17.28,17.35,17.28,17.33,84700.0
2014-06-23 10:10:00,17.34,17.39,17.3,17.38,78200.0,17.34,17.39,17.3,17.38,78200.0
2014-06-23 10:20:00,17.38,17.39,17.33,17.35,55300.0,17.38,17.39,17.33,17.35,55300.0
2014-06-23 10:30:00,17.35,17.35,17.31,17.31,66000.0,17.35,17.35,17.31,17.31,66000.0
2014-06-23 10:40:00,17.31,17.32,17.26,17.29,68400.0,17.31,17.32,17.26,17.29,68400.0
2014-06-23 10:50:00,17.29,17.3,17.26,17.29,63600.0,17.29,17.3,17.26,17.29,63600.0
2014-06-23 11:00:00,17.3,17.35,17.29,17.33,121200.0,17.3,17.35,17.29,17.33,121200.0
2014-06-23 11:10:00,17.34,17.34,17.3,17.3,77800.0,17.34,17.34,17.3,17.3,77800.0
2014-06-23 11:20:00,17.3,17.31,17.28,17.3,50000.0,17.3,17.31,17.28,17.3,50000.0
2014-06-23 11:30:00,17.3,17.37,17.3,17.36,94000.0,17.3,17.37,17.3,17.36,94000.0
2014-06-23 11:40:00,17.36,17.37,17.34,17.35,84300.0,17.36,17.37,17.34,17.35,84300.0
2014-06-23 11:50:00,17.35,17.38,17.33,17.34,89600.0,17.35,17.38,17.33,17.34,89600.0
2014-06-23 12:00:00,17.33,17.36,17.33,17.35,56900.0,17.33,17.36,17.33,17.35,56900.0
2014-06-23 12:10:00,17.35,17.35,17.29,17.3,55700.0,17.35,17.35,17.29,17.3,55700.0
2014-06-23 12:20:00,17.3,17.35,17.29,17.35,75500.0,17.3,17.35,17.29,17.35,75500.0
2014-06-23 12:30:00,17.35,17.36,17.34,17.36,25400.0,17.35,17.36,17.34,17.36,25400.0
2014-06-23 12:40:00,17.36,17.37,17.35,17.37,19600.0,17.36,17.37,17.35,17.37,19600.0
2014-06-23 12:50:00,17.37,17.38,17.36,17.38,35800.0,17.37,17.38,17.36,17.38,35800.0
2014-06-23 13:00:00,17.37,17.39,17.36,17.38,165500.0,17.37,17.39,17.36,17.38,165500.0
2014-06-23 13:10:00,17.39,17.39,17.38,17.39,42400.0,17.39,17.39,17.38,17.39,42400.0
2014-06-23 13:20:00,17.38,17.39,17.37,17.37,44300.0,17.38,17.39,17.37,17.37,44300.0
2014-06-23 13:30:00,17.38,17.38,17.37,17.38,25100.0,17.38,17.38,17.37,17.38,25100.0
2014-06-23 13:40:00,17.38,17.4,17.37,17.4,44200.0,17.38,17.4,17.37,17.4,44200.0
2014-06-23 13:50:00,17.4,17.43,17.39,17.42,82100.0,17.4,17.43,17.39,17.42,82100.0
2014-06-23 14:00:00,17.41,17.42,17.4,17.41,50800.0,17.41,17.42,17.4,17.41,50800.0
2014-06-23 14:10:00,17.4,17.42,17.4,17.41,63400.0,17.4,17.42,17.4,17.41,63400.0
2014-06-23 14:20:00,17.4,17.41,17.39,17.4,42500.0,17.4,17.41,17.39,17.4,42500.0
2014-06-23 14:30:00,17.4,17.41,17.39,17.41,63900.0,17.4,17.41,17.39,17.41,63900.0
2014-06-23 14:40:00,17.41,17.41,17.4,17.4,38800.0,17.41,17.41,17.4,17.4,38800.0
2014-06-23 14:50:00,17.4,17.41,17.39,17.39,28100.0,17.4,17.41,17.39,17.39,28100.0
2014-06-23 15:00:00,17.39,17.4,17.39,17.4,30400.0,17.39,17.4,17.39,17.4,30400.0
2014-06-23 15:10:00,17.4,17.4,17.39,17.39,25200.0,17.4,17.4,17.39,17.39,25200.0
2014-06-23 15:20:00,17.39,17.4,17.39,17.39,28700.0,17.39,17.4,17.39,17.39,28700.0
2014-06-23 15:30:00,17.39,17.4,17.39,17.39,29600.0,17.39,17.4,17.39,17.39,29600.0
2014-06-23 15:40:00,17.39,17.41,17.38,17.4,171500.0,17.39,17.41,17.38,17.4,171500.0
2014-06-23 15:50:00,17.39,17.4,17.37,17.38,179700.0,17.39,17.4,17.37,17.38,179700.0
2014-06-24 09:30:00,17.37,17.42,17.3,17.37,214600.0,17.37,17.42,17.3,17.37,214600.0
2014-06-24 09:40:00,17.37,17.4,17.37,17.37,42100.0,17.37,17.4,17.37,17.37,42100.0
2014-06-24 09:50:00,17.37,17.44,17.3,17.32,118200.0,17.37,17.44,17.3,17.32,118200.0
2014-06-24 10:00:00,17.31,17.32,17.26,17.32,111500.0,17.31,17.32,17.26,17.32,111500.0
2014-06-24 10:10:00,17.32,17.33,17.29,17.29,43800.0,17.32,17.33,17.29,17.29,43800.0
2014-06-24 10:20:00,17.28,17.37,17.28,17.37,225100.0,17.28,17.37,17.28,17.37,225100.0
2014-06-24 10:30:00,17.37,17.37,17.32,17.33,128900.0,17.37,17.37,17.32,17.33,128900.0
2014-06-24 10:40:00,17.33,17.35,17.3,17.31,82000.0,17.33,17.35,17.3,17.31,82000.0
2014-06-24 10:50:00,17.3,17.35,17.3,17.34,80300.0,17.3,17.35,17.3,17.34,80300.0
2014-06-24 11:00:00,17.35,17.38,17.35,17.35,61100.0,17.35,17.38,17.35,17.35,61100.0
2014-06-24 11:10:00,17.35,17.37,17.33,17.37,54900.0,17.35,17.37,17.33,17.37,54900.0
2014-06-24 11:20:00,17.36,17.38,17.34,17.36,301300.0,17.36,17.38,17.34,17.36,301300.0
2014-06-24 11:30:00,17.36,17.36,17.32,17.32,47600.0,17.36,17.36,17.32,17.32,47600.0
2014-06-24 11:40:00,17.32,17.34,17.32,17.34,36400.0,17.32,17.34,17.32,17.34,36400.0
2014-06-24 11:50:00,17.33,17.34,17.31,17.32,29900.0,17.33,17.34,17.31,17.32,29900.0
2014-06-24 12:00:00,17.31,17.32,17.3,17.31,47400.0,17.31,17.32,17.3,17.31,47400.0
2014-06-24 12:10:00,17.31,17.35,17.31,17.35,192900.0,17.31,17.35,17.31,17.35,192900.0
2014-06-24 12:20:00,17.35,17.35,17.33,17.33,33600.0,17.35,17.35,17.33,17.33,33600.0
2014-06-24 12:30:00,17.34,17.34,17.32,17.33,160600.0,17.34,17.34,17.32,17.33,160600.0
2014-06-24 12:40:00,17.33,17.34,17.31,17.32,27100.0,17.33,17.34,17.31,17.32,27100.0
2014-06-24 12:50:00,17.32,17.33,17.29,17.33,22100.0,17.32,17.33,17.29,17.33,22100.0
2014-06-24 13:00:00,17.32,17.33,17.25,17.25,57400.0,17.32,17.33,17.25,17.25,57400.0
2014-06-24 13:10:00,17.26,17.27,17.18,17.21,133900.0,17.26,17.27,17.18,17.21,133900.0
2014-06-24 13:20:00,17.22,17.25,17.21,17.25,33200.0,17.22,17.25,17.21,17.25,33200.0
2014-06-24 13:30:00,17.24,17.28,17.24,17.28,17200.0,17.24,17.28,17.24,17.28,17200.0
2014-06-24 13:40:00,17.28,17.28,17.25,17.26,31300.0,17.28,17.28,17.25,17.26,31300.0
2014-06-24 13:50:00,17.25,17.28,17.23,17.23,32100.0,17.25,17.28,17.23,17.23,32100.0
2014-06-24 14:00:00,17.23,17.28,17.23,17.25,47200.0,17.23,17.28,17.23,17.25,47200.0
2014-06-24 14:10:00,17.26,17.3,17.26,17.29,33900.0,17.26,17.3,17.26,17.29,33900.0
2014-06-24 14:20:00,17.28,17.29,17.25,17.25,49700.0,17.28,17.29,17.25,17.25,49700.0
2014-06-24 14:30:00,17.26,17.27,17.22,17.22,80400.0,17.26,17.27,17.22,17.22,80400.0
2014-06-24 14:40:00,17.22,17.3,17.21,17.28,165000.0,17.22,17.3,17.21,17.28,165000.0
2014-06-24 14:50:00,17.28,17.28,17.23,17.24,38000.0,17.28,17.28,17.23,17.24,38000.0
2014-06-24 15:00:00,17.24,17.24,17.18,17.18,46400.0,17.24,17.24,17.18,17.18,46400.0
2014-06-24 15:10:00,17.18,17.2,17.18,17.19,51500.0,17.18,17.2,17.18,17.19,51500.0
2014-06-24 15:20:00,17.19,17.19,17.15,17.15,136500.0,17.19,17.19,17.15,17.15,136500.0
2014-06-24 15:30:00,17.15,17.16,17.09,17.09,70800.0,17.15,17.16,17.09,17.09,70800.0
2014-06-24 15:40:00,17.09,17.15,17.09,17.13,167700.0,17.09,17.15,17.09,17.13,167700.0
2014-06-24 15:50:00,17.13,17.16,17.11,17.14,253600.0,17.13,17.16,17.11,17.14,253600.0
2014-06-25 09:30:00,17.06,17.27,16.91,17.26,94900.0,17.06,17.27,16.91,17.26,94900.0
2014-06-25 09:40:00,17.26,17.37,17.25,17.33,98900.0,17.26,17.37,17.25,17.33,98900.0
2014-06-25 09:50:00,17.33,17.35,17.3,17.32,79800.0,17.33,17.35,17.3,17.32,79800.0
2014-06-25 10:00:00,17.31,17.32,17.27,17.31,34000.0,17.31,17.32,17.27,17.31,34000.0
2014-06-25 10:10:00,17.31,17.35,17.3,17.32,53800.0,17.31,17.35,17.3,17.32,53800.0
2014-06-25 10:20:00,17.32,17.33,17.28,17.29,69000.0,17.32,17.33,17.28,17.29,69000.0
2014-06-25 10:30:00,17.29,17.3,17.25,17.26,24700.0,17.29,17.3,17.25,17.26,24700.0
2014-06-25 10:40:00,17.27,17.34,17.27,17.33,91900.0,17.27,17.34,17.27,17.33,91900.0
2014-06-25 10:50:00,17.33,17.43,17.33,17.43,62600.0,17.33,17.43,17.33,17.43,62600.0
2014-06-25 11:00:00,17.43,17.43,17.39,17.39,60300.0,17.43,17.43,17.39,17.39,60300.0
2014-06-25 11:10:00,17.39,17.39,17.35,17.36,39400.0,17.39,17.39,17.35,17.36,39400.0
2014-06-25 11:20:00,17.37,17.42,17.36,17.39,73200.0,17.37,17.42,17.36,17.39,73200.0
2014-06-25 11:30:00,17.4,17.4,17.36,17.37,92300.0,17.4,17.4,17.36,17.37,92300.0
2014-06-25 11:40:00,17.37,17.38,17.33,17.33,90100.0,17.37,17.38,17.33,17.33,90100.0
2014-06-25 11:50:00,17.34,17.35,17.33,17.34,57400.0,17.34,17.35,17.33,17.34,57400.0
2014-06-25 12:00:00,17.33,17.34,17.32,17.32,29500.0,17.33,17.34,17.32,17.32,29500.0
2014-06-25 12:10:00,17.33,17.35,17.32,17.35,16700.0,17.33,17.35,17.32,17.35,16700.0
2014-06-25 12:20:00,17.35,17.37,17.35,17.37,11800.0,17.35,17.37,17.35,17.37,11800.0
2014-06-25 12:30:00,17.37,17.37,17.36,17.37,17800.0,17.37,17.37,17.36,17.37,17800.0
2014-06-25 12:40:00,17.36,17.39,17.36,17.39,38100.0,17.36,17.39,17.36,17.39,38100.0
2014-06-25 12:50:00,17.38,17.39,17.37,17.38,13800.0,17.38,17.39,17.37,17.38,13800.0
2014-06-25 13:00:00,17.39,17.4,17.39,17.39,6200.0,17.39,17.4,17.39,17.39,6200.0
2014-06-25 13:10:00,17.39,17.39,17.38,17.39,19700.0,17.39,17.39,17.38,17.39,19700.0
2014-06-25 13:20:00,17.39,17.41,17.38,17.39,45300.0,17.39,17.41,17.38,17.39,45300.0
2014-06-25 13:30:00,17.4,17.4,17.38,17.38,16200.0,17.4,17.4,17.38,17.38,16200.0
2014-06-25 13:40:00,17.39,17.39,17.38,17.38,15300.0,17.39,17.39,17.38,17.38,15300.0
2014-06-25 13:50:00,17.39,17.43,17.39,17.43,39400.0,17.39,17.43,17.39,17.43,39400.0
2014-06-25 14:00:00,17.42,17.42,17.4,17.4,33200.0,17.42,17.42,17.4,17.4,33200.0
2014-06-25 14:10:00,17.39,17.4,17.39,17.39,33200.0,17.39,17.4,17.39,17.39,33200.0
2014-06-25 14:20:00,17.39,17.4,17.39,17.4,7000.0,17.39,17.4,17.39,17.4,7000.0
2014-06-25 14:30:00,17.4,17.42,17.4,17.41,21600.0,17.4,17.42,17.4,17.41,21600.0
2014-06-25 14:40:00,17.42,17.42,17.37,17.39,57800.0,17.42,17.42,17.37,17.39,57800.0
2014-06-25 14:50:00,17.39,17.4,17.37,17.37,22400.0,17.39,17.4,17.37,17.37,22400.0
2014-06-25 15:00:00,17.38,17.38,17.37,17.38,30300.0,17.38,17.38,17.37,17.38,30300.0
2014-06-25 15:10:00,17.37,17.38,17.37,17.37,13800.0,17.37,17.38,17.37,17.37,13800.0
2014-06-25 15:20:00,17.37,17.41,17.37,17.41,70900.0,17.37,17.41,17.37,17.41,70900.0
2014-06-25 15:30:00,17.41,17.41,17.38,17.39,218900.0,17.41,17.41,17.38,17.39,218900.0
2014-06-25 15:40:00,17.39,17.41,17.38,17.39,123500.0,17.39,17.41,17.38,17.39,123500.0
2014-06-25 15:50:00,17.39,17.42,17.38,17.41,373300.0,17.39,17.42,17.38,17.41,373300.0
2014-06-26 09:30:00,17.37,17.42,17.37,17.38,44900.0,17.37,17.42,17.37,17.38,44900.0
2014-06-26 09:40:00,17.38,17.4,17.34,17.39,144800.0,17.38,17.4,17.34,17.39,144800.0
2014-06-26 09:50:00,17.39,17.41,17.31,17.35,211500.0,17.39,17.41,17.31,17.35,211500.0
2014-06-26 10:00:00,17.35,17.4,17.34,17.4,65100.0,17.35,17.4,17.34,17.4,65100.0
2014-06-26 10:10:00,17.39,17.41,17.34,17.37,203100.0,17.39,17.41,17.34,17.37,203100.0
2014-06-26 10:20:00,17.36,17.37,17.35,17.37,47700.0,17.36,17.37,17.35,17.37,47700.0
2014-06-26 10:30:00,17.37,17.37,17.34,17.35,93900.0,17.37,17.37,17.34,17.35,93900.0
2014-06-26 10:40:00,17.36,17.38,17.35,17.38,23500.0,17.36,17.38,17.35,17.38,23500.0
2014-06-26 10:50:00,17.38,17.41,17.36,17.39,148800.0,17.38,17.41,17.36,17.39,148800.0
2014-06-26 11:00:00,17.39,17.39,17.37,17.38,49000.0,17.39,17.39,17.37,17.38,49000.0
2014-06-26 11:10:00,17.37,17.38,17.35,17.36,52400.0,17.37,17.38,17.35,17.36,52400.0
2014-06-26 11:20:00,17.36,17.38,17.35,17.36,32700.0,17.36,17.38,17.35,17.36,32700.0
2014-06-26 11:30:00,17.35,17.39,17.35,17.38,94200.0,17.35,17.39,17.35,17.38,94200.0
2014-06-26 11:40:00,17.37,17.41,17.37,17.39,33400.0,17.37,17.41,17.37,17.39,33400.0
2014-06-26 11:50:00,17.39,17.39,17.38,17.38,14700.0,17.39,17.39,17.38,17.38,14700.0
2014-06-26 12:00:00,17.38,17.4,17.38,17.39,9900.0,17.38,17.4,17.38,17.39,9900.0
2014-06-26 12:10:00,17.39,17.4,17.38,17.38,15500.0,17.39,17.4,17.38,17.38,15500.0
2014-06-26 12:20:00,17.38,17.41,17.38,17.41,18300.0,17.38,17.41,17.38,17.41,18300.0
2014-06-26 12:30:00,17.4,17.4,17.39,17.39,6600.0,17.4,17.4,17.39,17.39,6600.0
2014-06-26 12:40:00,17.39,17.4,17.39,17.39,5300.0,17.39,17.4,17.39,17.39,5300.0
2014-06-26 12:50:00,17.39,17.4,17.37,17.37,37600.0,17.39,17.4,17.37,17.37,37600.0
2014-06-26 13:00:00,17.37,17.38,17.37,17.38,23200.0,17.37,17.38,17.37,17.38,23200.0
2014-06-26 13:10:00,17.38,17.38,17.34,17.35,15200.0,17.38,17.38,17.34,17.35,15200.0
2014-06-26 13:20:00,17.35,17.39,17.34,17.37,91900.0,17.35,17.39,17.34,17.37,91900.0
2014-06-26 13:30:00,17.37,17.38,17.35,17.37,32700.0,17.37,17.38,17.35,17.37,32700.0
2014-06-26 13:40:00,17.38,17.38,17.36,17.38,12600.0,17.38,17.38,17.36,17.38,12600.0
2014-06-26 13:50:00,17.38,17.39,17.38,17.39,8100.0,17.38,17.39,17.38,17.39,8100.0
2014-06-26 14:00:00,17.39,17.41,17.38,17.39,104200.0,17.39,17.41,17.38,17.39,104200.0
2014-06-26 14:10:00,17.39,17.39,17.36,17.36,10300.0,17.39,17.39,17.36,17.36,10300.0
2014-06-26 14:20:00,17.37,17.39,17.36,17.38,13600.0,17.37,17.39,17.36,17.38,13600.0
2014-06-26 14:30:00,17.38,17.39,17.37,17.38,26200.0,17.38,17.39,17.37,17.38,26200.0
2014-06-26 14:40:00,17.38,17.39,17.37,17.39,10000.0,17.38,17.39,17.37,17.39,10000.0
2014-06-26 14:50:00,17.39,17.39,17.37,17.37,8800.0,17.39,17.39,17.37,17.37,8800.0
2014-06-26 15:00:00,17.37,17.39,17.37,17.39,30200.0,17.37,17.39,17.37,17.39,30200.0
2014-06-26 15:10:00,17.39,17.39,17.37,17.38,17300.0,17.39,17.39,17.37,17.38,17300.0
2014-06-26 15:20:00,17.37,17.38,17.37,17.37,15300.0,17.37,17.38,17.37,17.37,15300.0
2014-06-26 15:30:00,17.37,17.38,17.37,17.38,25500.0,17.37,17.38,17.37,17.38,25500.0
2014-06-26 15:40:00,17.38,17.38,17.37,17.37,50600.0,17.38,17.38,17.37,17.37,50600.0
2014-06-26 15:50:00,17.38,17.41,17.37,17.4,199000.0,17.38,17.41,17.37,17.4,199000.0
2014-06-27 09:30:00,17.36,17.47,17.32,17.46,35400.0,17.36,17.47,17.32,17.46,35400.0
2014-06-27 09:40:00,17.47,17.53,17.46,17.5,126700.0,17.47,17.53,17.46,17.5,126700.0
2014-06-27 09:50:00,17.49,17.49,17.45,17.48,17700.0,17.49,17.49,17.45,17.48,17700.0
2014-06-27 10:00:00,17.49,17.5,17.45,17.46,20900.0,17.49,17.5,17.45,17.46,20900.0
2014-06-27 10:10:00,17.45,17.45,17.39,17.39,29200.0,17.45,17.45,17.39,17.39,29200.0
2014-06-27 10:20:00,17.39,17.44,17.39,17.44,47700.0,17.39,17.44,17.39,17.44,47700.0
2014-06-27 10:30:00,17.43,17.47,17.41,17.44,77300.0,17.43,17.47,17.41,17.44,77300.0
2014-06-27 10:40:00,17.44,17.47,17.44,17.47,46700.0,17.44,17.47,17.44,17.47,46700.0
2014-06-27 10:50:00,17.46,17.52,17.46,17.51,43800.0,17.46,17.52,17.46,17.51,43800.0
2014-06-27 11:00:00,17.51,17.55,17.5,17.54,23100.0,17.51,17.55,17.5,17.54,23100.0
2014-06-27 11:10:00,17.53,17.55,17.51,17.52,47400.0,17.53,17.55,17.51,17.52,47400.0
2014-06-27 11:20:00,17.52,17.53,17.51,17.51,10800.0,17.52,17.53,17.51,17.51,10800.0
2014-06-27 11:30:00,17.52,17.52,17.48,17.49,33100.0,17.52,17.52,17.48,17.49,33100.0
2014-06-27 11:40:00,17.49,17.49,17.47,17.48,13300.0,17.49,17.49,17.47,17.48,13300.0
2014-06-27 11:50:00,17.49,17.5,17.46,17.46,18200.0,17.49,17.5,17.46,17.46,18200.0
2014-06-27 12:00:00,17.46,17.47,17.42,17.43,33600.0,17.46,17.47,17.42,17.43,33600.0
2014-06-27 12:10:00,17.42,17.44,17.41,17.42,18000.0,17.42,17.44,17.41,17.42,18000.0
2014-06-27 12:20:00,17.41,17.42,17.41,17.41,4000.0,17.41,17.42,17.41,17.41,4000.0
2014-06-27 12:30:00,17.41,17.42,17.39,17.39,74200.0,17.41,17.42,17.39,17.39,74200.0
2014-06-27 12:40:00,17.4,17.41,17.38,17.4,53900.0,17.4,17.41,17.38,17.4,53900.0
2014-06-27 12:50:00,17.4,17.41,17.39,17.4,8400.0,17.4,17.41,17.39,17.4,8400.0
2014-06-27 13:00:00,17.4,17.4,17.38,17.39,11600.0,17.4,17.4,17.38,17.39,11600.0
2014-06-27 13:10:00,17.38,17.4,17.35,17.37,35600.0,17.38,17.4,17.35,17.37,35600.0
2014-06-27 13:20:00,17.36,17.37,17.35,17.37,108800.0,17.36,17.37,17.35,17.37,108800.0
2014-06-27 13:30:00,17.36,17.36,17.34,17.35,19800.0,17.36,17.36,17.34,17.35,19800.0
2014-06-27 13:40:00,17.36,17.36,17.32,17.33,28000.0,17.36,17.36,17.32,17.33,28000.0
2014-06-27 13:50:00,17.32,17.32,17.3,17.32,61800.0,17.32,17.32,17.3,17.32,61800.0
2014-06-27 14:00:00,17.32,17.33,17.31,17.32,35600.0,17.32,17.33,17.31,17.32,35600.0
2014-06-27 14:10:00,17.33,17.34,17.33,17.34,8700.0,17.33,17.34,17.33,17.34,8700.0
2014-06-27 14:20:00,17.34,17.35,17.33,17.34,35600.0,17.34,17.35,17.33,17.34,35600.0
2014-06-27 14:30:00,17.34,17.36,17.31,17.36,29400.0,17.34,17.36,17.31,17.36,29400.0
2014-06-27 14:40:00,17.36,17.36,17.31,17.31,33700.0,17.36,17.36,17.31,17.31,33700.0
2014-06-27 14:50:00,17.32,17.32,17.31,17.31,26100.0,17.32,17.32,17.31,17.31,26100.0
2014-06-27 15:00:00,17.31,17.33,17.3,17.31,127400.0,17.31,17.33,17.3,17.31,127400.0
2014-06-27 15:10:00,17.32,17.33,17.32,17.32,38000.0,17.32,17.33,17.32,17.32,38000.0
2014-06-27 15:20:00,17.33,17.33,17.3,17.3,61800.0,17.33,17.33,17.3,17.3,61800.0
2014-06-27 15:30:00,17.3,17.32,17.29,17.29,77500.0,17.3,17.32,17.29,17.29,77500.0
2014-06-27 15:40:00,17.3,17.32,17.28,17.31,87100.0,17.3,17.32,17.28,17.31,87100.0
2014-06-27 15:50:00,17.32,17.35,17.32,17.35,255100.0,17.32,17.35,17.32,17.35,255100.0
2014-06-30 09:30:00,17.31,17.43,17.3,17.42,46400.0,17.31,17.43,17.3,17.42,46400.0
2014-06-30 09:40:00,17.43,17.43,17.4,17.43,100600.0,17.43,17.43,17.4,17.43,100600.0
2014-06-30 09:50:00,17.42,17.42,17.35,17.35,73900.0,17.42,17.42,17.35,17.35,73900.0
2014-06-30 10:00:00,17.36,17.41,17.35,17.36,27800.0,17.36,17.41,17.35,17.36,27800.0
2014-06-30 10:10:00,17.35,17.42,17.35,17.39,28200.0,17.35,17.42,17.35,17.39,28200.0
2014-06-30 10:20:00,17.4,17.41,17.37,17.38,25100.0,17.4,17.41,17.37,17.38,25100.0
2014-06-30 10:30:00,17.39,17.39,17.38,17.39,37400.0,17.39,17.39,17.38,17.39,37400.0
2014-06-30 10:40:00,17.4,17.41,17.39,17.39,21300.0,17.4,17.41,17.39,17.39,21300.0
2014-06-30 10:50:00,17.39,17.4,17.38,17.39,23600.0,17.39,17.4,17.38,17.39,23600.0
2014-06-30 11:00:00,17.39,17.39,17.38,17.39,11700.0,17.39,17.39,17.38,17.39,11700.0
2014-06-30 11:10:00,17.39,17.41,17.39,17.39,25100.0,17.39,17.41,17.39,17.39,25100.0
2014-06-30 11:20:00,17.39,17.42,17.39,17.41,18200.0,17.39,17.42,17.39,17.41,18200.0
2014-06-30 11:30:00,17.42,17.42,17.39,17.4,25200.0,17.42,17.42,17.39,17.4,25200.0
2014-06-30 11:40:00,17.4,17.41,17.38,17.39,32900.0,17.4,17.41,17.38,17.39,32900.0
2014-06-30 11:50:00,17.39,17.41,17.38,17.39,28000.0,17.39,17.41,17.38,17.39,28000.0
2014-06-30 12:00:00,17.39,17.4,17.38,17.4,32300.0,17.39,17.4,17.38,17.4,32300.0
2014-06-30 12:10:00,17.4,17.41,17.39,17.4,24000.0,17.4,17.41,17.39,17.4,24000.0
2014-06-30 12:20:00,17.39,17.4,17.39,17.4,9700.0,17.39,17.4,17.39,17.4,9700.0
2014-06-30 12:30:00,17.39,17.41,17.39,17.4,33700.0,17.39,17.41,17.39,17.4,33700.0
2014-06-30 12:40:00,17.39,17.4,17.38,17.39,44000.0,17.39,17.4,17.38,17.39,44000.0
2014-06-30 12:50:00,17.39,17.4,17.38,17.39,12800.0,17.39,17.4,17.38,17.39,12800.0
2014-06-30 13:00:00,17.39,17.39,17.37,17.37,34700.0,17.39,17.39,17.37,17.37,34700.0
2014-06-30 13:10:00,17.37,17.41,17.37,17.41,29000.0,17.37,17.41,17.37,17.41,29000.0
2014-06-30 13:20:00,17.4,17.41,17.39,17.39,26300.0,17.4,17.41,17.39,17.39,26300.0
2014-06-30 13:30:00,17.38,17.39,17.38,17.39,11900.0,17.38,17.39,17.38,17.39,11900.0
2014-06-30 13:40:00,17.39,17.39,17.38,17.38,22500.0,17.39,17.39,17.38,17.38,22500.0
2014-06-30 13:50:00,17.38,17.39,17.37,17.38,29600.0,17.38,17.39,17.37,17.38,29600.0
2014-06-30 14:00:00,17.38,17.38,17.37,17.38,43000.0,17.38,17.38,17.37,17.38,43000.0
2014-06-30 14:10:00,17.38,17.4,17.37,17.39,65500.0,17.38,17.4,17.37,17.39,65500.0
2014-06-30 14:20:00,17.4,17.41,17.37,17.37,451900.0,17.4,17.41,17.37,17.37,451900.0
2014-06-30 14:30:00,17.38,17.41,17.37,17.41,31300.0,17.38,17.41,17.37,17.41,31300.0
2014-06-30 14:40:00,17.4,17.46,17.39,17.45,83000.0,17.4,17.46,17.39,17.45,83000.0
2014-06-30 14:50:00,17.46,17.48,17.45,17.45,63500.0,17.46,17.48,17.45,17.45,63500.0
2014-06-30 15:00:00,17.45,17.46,17.44,17.44,22500.0,17.45,17.46,17.44,17.44,22500.0
2014-06-30 15:10:00,17.45,17.46,17.43,17.46,42200.0,17.45,17.46,17.43,17.46,42200.0
2014-06-30 15:20:00,17.46,17.47,17.45,17.47,29300.0,17.46,17.47,17.45,17.47,29300.0
2014-06-30 15:30:00,17.46,17.48,17.46,17.47,22200.0,17.46,17.48,17.46,17.47,22200.0
2014-06-30 15:40:00,17.47,17.48,17.45,17.47,92600.0,17.47,17.48,17.45,17.47,92600.0
2014-06-30 15:50:00,17.47,17.5,17.47,17.5,226600.0,17.47,17.5,17.47,17.5,226600.0
2014-07-01 09:30:00,17.55,17.55,17.45,17.54,59300.0,17.55,17.55,17.45,17.54,59300.0
2014-07-01 09:40:00,17.54,17.57,17.5,17.55,51400.0,17.54,17.57,17.5,17.55,51400.0
2014-07-01 09:50:00,17.56,17.57,17.53,17.54,73900.0,17.56,17.57,17.53,17.54,73900.0
2014-07-01 10:00:00,17.54,17.54,17.49,17.49,78300.0,17.54,17.54,17.49,17.49,78300.0
2014-07-01 10:10:00,17.5,17.54,17.49,17.52,89500.0,17.5,17.54,17.49,17.52,89500.0
2014-07-01 10:20:00,17.52,17.52,17.48,17.48,61500.0,17.52,17.52,17.48,17.48,61500.0
2014-07-01 10:30:00,17.48,17.56,17.48,17.56,171800.0,17.48,17.56,17.48,17.56,171800.0
2014-07-01 10:40:00,17.56,17.56,17.52,17.53,83500.0,17.56,17.56,17.52,17.53,83500.0
2014-07-01 10:50:00,17.52,17.54,17.5,17.53,118500.0,17.52,17.54,17.5,17.53,118500.0
2014-07-01 11:00:00,17.53,17.56,17.52,17.54,66300.0,17.53,17.56,17.52,17.54,66300.0
2014-07-01 11:10:00,17.54,17.54,17.5,17.5,39800.0,17.54,17.54,17.5,17.5,39800.0
2014-07-01 11:20:00,17.5,17.51,17.49,17.49,38300.0,17.5,17.51,17.49,17.49,38300.0
2014-07-01 11:30:00,17.49,17.54,17.49,17.53,49700.0,17.49,17.54,17.49,17.53,49700.0
2014-07-01 11:40:00,17.53,17.53,17.51,17.51,30300.0,17.53,17.53,17.51,17.51,30300.0
2014-07-01 11:50:00,17.51,17.52,17.48,17.48,40800.0,17.51,17.52,17.48,17.48,40800.0
2014-07-01 12:00:00,17.48,17.55,17.48,17.54,40600.0,17.48,17.55,17.48,17.54,40600.0
2014-07-01 12:10:00,17.54,17.59,17.53,17.58,37000.0,17.54,17.59,17.53,17.58,37000.0
2014-07-01 12:20:00,17.59,17.6,17.55,17.55,46200.0,17.59,17.6,17.55,17.55,46200.0
2014-07-01 12:30:00,17.55,17.6,17.55,17.57,53000.0,17.55,17.6,17.55,17.57,53000.0
2014-07-01 12:40:00,17.57,17.58,17.56,17.58,23600.0,17.57,17.58,17.56,17.58,23600.0
2014-07-01 12:50:00,17.58,17.6,17.57,17.59,54400.0,17.58,17.6,17.57,17.59,54400.0
2014-07-01 13:00:00,17.58,17.6,17.58,17.58,30800.0,17.58,17.6,17.58,17.58,30800.0
2014-07-01 13:10:00,17.58,17.59,17.57,17.57,24000.0,17.58,17.59,17.57,17.57,24000.0
2014-07-01 13:20:00,17.58,17.6,17.57,17.6,42300.0,17.58,17.6,17.57,17.6,42300.0
2014-07-01 13:30:00,17.59,17.6,17.58,17.6,27600.0,17.59,17.6,17.58,17.6,27600.0
2014-07-01 13:40:00,17.6,17.6,17.58,17.6,27800.0,17.6,17.6,17.58,17.6,27800.0
2014-07-01 13:50:00,17.6,17.63,17.59,17.62,57300.0,17.6,17.63,17.59,17.62,57300.0
2014-07-01 14:00:00,17.62,17.63,17.62,17.62,9200.0,17.62,17.63,17.62,17.62,9200.0
2014-07-01 14:10:00,17.62,17.62,17.58,17.58,37300.0,17.62,17.62,17.58,17.58,37300.0
2014-07-01 14:20:00,17.58,17.58,17.55,17.55,16900.0,17.58,17.58,17.55,17.55,16900.0
2014-07-01 14:30:00,17.55,17.58,17.55,17.57,31700.0,17.55,17.58,17.55,17.57,31700.0
2014-07-01 14:40:00,17.58,17.59,17.54,17.54,42200.0,17.58,17.59,17.54,17.54,42200.0
2014-07-01 14:50:00,17.55,17.56,17.53,17.53,28900.0,17.55,17.56,17.53,17.53,28900.0
2014-07-01 15:00:00,17.53,17.58,17.53,17.57,58900.0,17.53,17.58,17.53,17.57,58900.0
2014-07-01 15:10:00,17.57,17.58,17.53,17.55,78900.0,17.57,17.58,17.53,17.55,78900.0
2014-07-01 15:20:00,17.55,17.58,17.54,17.54,104000.0,17.55,17.58,17.54,17.54,104000.0
2014-07-01 15:30:00,17.55,17.57,17.54,17.55,45100.0,17.55,17.57,17.54,17.55,45100.0
2014-07-01 15:40:00,17.56,17.57,17.54,17.54,97300.0,17.56,17.57,17.54,17.54,97300.0
2014-07-01 15:50:00,17.55,17.58,17.54,17.56,300300.0,17.55,17.58,17.54,17.56,300300.0
2014-07-02 09:30:00,17.5,17.6,17.41,17.6,30400.0,17.5,17.6,17.41,17.6,30400.0
2014-07-02 09:40:00,17.6,17.6,17.54,17.55,59200.0,17.6,17.6,17.54,17.55,59200.0
2014-07-02 09:50:00,17.55,17.55,17.5,17.53,21100.0,17.55,17.55,17.5,17.53,21100.0
2014-07-02 10:00:00,17.52,17.56,17.48,17.48,29900.0,17.52,17.56,17.48,17.48,29900.0
2014-07-02 10:10:00,17.48,17.51,17.47,17.5,53000.0,17.48,17.51,17.47,17.5,53000.0
2014-07-02 10:20:00,17.5,17.52,17.49,17.49,25100.0,17.5,17.52,17.49,17.49,25100.0
2014-07-02 10:30:00,17.49,17.49,17.44,17.44,37900.0,17.49,17.49,17.44,17.44,37900.0
2014-07-02 10:40:00,17.45,17.46,17.41,17.43,23300.0,17.45,17.46,17.41,17.43,23300.0
2014-07-02 10:50:00,17.43,17.44,17.4,17.4,40500.0,17.43,17.44,17.4,17.4,40500.0
2014-07-02 11:00:00,17.41,17.42,17.38,17.39,30700.0,17.41,17.42,17.38,17.39,30700.0
2014-07-02 11:10:00,17.39,17.42,17.38,17.41,27500.0,17.39,17.42,17.38,17.41,27500.0
2014-07-02 11:20:00,17.41,17.43,17.4,17.43,14300.0,17.41,17.43,17.4,17.43,14300.0
2014-07-02 11:30:00,17.43,17.46,17.42,17.45,20600.0,17.43,17.46,17.42,17.45,20600.0
2014-07-02 11:40:00,17.45,17.46,17.43,17.44,20200.0,17.45,17.46,17.43,17.44,20200.0
2014-07-02 11:50:00,17.44,17.44,17.42,17.43,13700.0,17.44,17.44,17.42,17.43,13700.0
2014-07-02 12:00:00,17.43,17.44,17.42,17.43,23400.0,17.43,17.44,17.42,17.43,23400.0
2014-07-02 12:10:00,17.43,17.46,17.42,17.44,20500.0,17.43,17.46,17.42,17.44,20500.0
2014-07-02 12:20:00,17.43,17.47,17.42,17.45,41200.0,17.43,17.47,17.42,17.45,41200.0
2014-07-02 12:30:00,17.45,17.45,17.43,17.44,27200.0,17.45,17.45,17.43,17.44,27200.0
2014-07-02 12:40:00,17.45,17.45,17.42,17.44,18700.0,17.45,17.45,17.42,17.44,18700.0
2014-07-02 12:50:00,17.44,17.45,17.41,17.45,25800.0,17.44,17.45,17.41,17.45,25800.0
2014-07-02 13:00:00,17.44,17.44,17.42,17.44,30600.0,17.44,17.44,17.42,17.44,30600.0
2014-07-02 13:10:00,17.44,17.44,17.42,17.43,16200.0,17.44,17.44,17.42,17.43,16200.0
2014-07-02 13:20:00,17.43,17.44,17.43,17.43,15600.0,17.43,17.44,17.43,17.43,15600.0
2014-07-02 13:30:00,17.44,17.44,17.41,17.41,25700.0,17.44,17.44,17.41,17.41,25700.0
2014-07-02 13:40:00,17.41,17.45,17.4,17.45,108000.0,17.41,17.45,17.4,17.45,108000.0
2014-07-02 13:50:00,17.44,17.45,17.43,17.44,23500.0,17.44,17.45,17.43,17.44,23500.0
2014-07-02 14:00:00,17.45,17.45,17.42,17.42,21900.0,17.45,17.45,17.42,17.42,21900.0
2014-07-02 14:10:00,17.42,17.43,17.39,17.39,17900.0,17.42,17.43,17.39,17.39,17900.0
2014-07-02 14:20:00,17.39,17.4,17.38,17.38,30700.0,17.39,17.4,17.38,17.38,30700.0
2014-07-02 14:30:00,17.38,17.42,17.38,17.41,30400.0,17.38,17.42,17.38,17.41,30400.0
2014-07-02 14:40:00,17.42,17.43,17.41,17.41,24100.0,17.42,17.43,17.41,17.41,24100.0
2014-07-02 14:50:00,17.41,17.42,17.39,17.4,21700.0,17.41,17.42,17.39,17.4,21700.0
2014-07-02 15:00:00,17.41,17.43,17.41,17.43,26900.0,17.41,17.43,17.41,17.43,26900.0
2014-07-02 15:10:00,17.42,17.43,17.42,17.43,13900.0,17.42,17.43,17.42,17.43,13900.0
2014-07-02 15:20:00,17.43,17.43,17.4,17.41,45200.0,17.43,17.43,17.4,17.41,45200.0
2014-07-02 15:30:00,17.41,17.41,17.4,17.41,30400.0,17.41,17.41,17.4,17.41,30400.0
2014-07-02 15:40:00,17.41,17.42,17.4,17.42,59400.0,17.41,17.42,17.4,17.42,59400.0
2014-07-02 15:50:00,17.42,17.44,17.41,17.43,221500.0,17.42,17.44,17.41,17.43,221500.0
2014-07-03 09:30:00,17.52,17.53,17.45,17.47,69300.0,17.52,17.53,17.45,17.47,69300.0
2014-07-03 09:40:00,17.46,17.53,17.45,17.5,42600.0,17.46,17.53,17.45,17.5,42600.0
2014-07-03 09:50:00,17.51,17.57,17.51,17.55,38500.0,17.51,17.57,17.51,17.55,38500.0
2014-07-03 10:00:00,17.55,17.57,17.54,17.55,72800.0,17.55,17.57,17.54,17.55,72800.0
2014-07-03 10:10:00,17.55,17.55,17.51,17.54,59200.0,17.55,17.55,17.51,17.54,59200.0
2014-07-03 10:20:00,17.54,17.56,17.51,17.55,33000.0,17.54,17.56,17.51,17.55,33000.0
2014-07-03 10:30:00,17.54,17.54,17.5,17.5,35600.0,17.54,17.54,17.5,17.5,35600.0
2014-07-03 10:40:00,17.51,17.51,17.49,17.49,26200.0,17.51,17.51,17.49,17.49,26200.0
2014-07-03 10:50:00,17.49,17.52,17.49,17.52,27900.0,17.49,17.52,17.49,17.52,27900.0
2014-07-03 11:00:00,17.52,17.57,17.52,17.57,42800.0,17.52,17.57,17.52,17.57,42800.0
2014-07-03 11:10:00,17.57,17.57,17.55,17.56,20300.0,17.57,17.57,17.55,17.56,20300.0
2014-07-03 11:20:00,17.56,17.57,17.55,17.57,21500.0,17.56,17.57,17.55,17.57,21500.0
2014-07-03 11:30:00,17.57,17.57,17.56,17.57,5400.0,17.57,17.57,17.56,17.57,5400.0
2014-07-03 11:40:00,17.57,17.57,17.54,17.55,29300.0,17.57,17.57,17.54,17.55,29300.0
2014-07-03 11:50:00,17.56,17.56,17.55,17.56,8100.0,17.56,17.56,17.55,17.56,8100.0
2014-07-03 12:00:00,17.55,17.56,17.52,17.55,38100.0,17.55,17.56,17.52,17.55,38100.0
2014-07-03 12:10:00,17.55,17.57,17.55,17.56,15400.0,17.55,17.57,17.55,17.56,15400.0
2014-07-03 12:20:00,17.57,17.57,17.54,17.57,47300.0,17.57,17.57,17.54,17.57,47300.0
2014-07-03 12:30:00,17.57,17.57,17.56,17.57,10800.0,17.57,17.57,17.56,17.57,10800.0
2014-07-03 12:40:00,17.56,17.56,17.53,17.53,34400.0,17.56,17.56,17.53,17.53,34400.0
2014-07-03 12:50:00,17.54,17.58,17.54,17.57,155900.0,17.54,17.58,17.54,17.57,155900.0
2014-07-07 09:30:00,17.51,17.57,17.49,17.57,29000.0,17.51,17.57,17.49,17.57,29000.0
2014-07-07 09:40:00,17.56,17.6,17.53,17.6,82700.0,17.56,17.6,17.53,17.6,82700.0
2014-07-07 09:50:00,17.6,17.61,17.57,17.59,40400.0,17.6,17.61,17.57,17.59,40400.0
2014-07-07 10:00:00,17.59,17.62,17.58,17.58,63100.0,17.59,17.62,17.58,17.58,63100.0
2014-07-07 10:10:00,17.58,17.61,17.57,17.61,46700.0,17.58,17.61,17.57,17.61,46700.0
2014-07-07 10:20:00,17.61,17.64,17.61,17.64,9300.0,17.61,17.64,17.61,17.64,9300.0
2014-07-07 10:30:00,17.63,17.64,17.59,17.62,78200.0,17.63,17.64,17.59,17.62,78200.0
2014-07-07 10:40:00,17.63,17.66,17.63,17.64,80300.0,17.63,17.66,17.63,17.64,80300.0
2014-07-07 10:50:00,17.64,17.64,17.57,17.59,30400.0,17.64,17.64,17.57,17.59,30400.0
2014-07-07 11:00:00,17.59,17.59,17.56,17.56,25300.0,17.59,17.59,17.56,17.56,25300.0
2014-07-07 11:10:00,17.57,17.61,17.55,17.61,78900.0,17.57,17.61,17.55,17.61,78900.0
2014-07-07 11:20:00,17.61,17.61,17.58,17.61,44600.0,17.61,17.61,17.58,17.61,44600.0
2014-07-07 11:30:00,17.61,17.62,17.59,17.62,42000.0,17.61,17.62,17.59,17.62,42000.0
2014-07-07 11:40:00,17.61,17.63,17.6,17.61,141800.0,17.61,17.63,17.6,17.61,141800.0
2014-07-07 11:50:00,17.6,17.61,17.56,17.56,21900.0,17.6,17.61,17.56,17.56,21900.0
2014-07-07 12:00:00,17.57,17.59,17.56,17.56,19300.0,17.57,17.59,17.56,17.56,19300.0
2014-07-07 12:10:00,17.56,17.57,17.55,17.57,8400.0,17.56,17.57,17.55,17.57,8400.0
2014-07-07 12:20:00,17.56,17.58,17.55,17.56,11200.0,17.56,17.58,17.55,17.56,11200.0
2014-07-07 12:30:00,17.56,17.56,17.55,17.55,4000.0,17.56,17.56,17.55,17.55,4000.0
2014-07-07 12:40:00,17.56,17.57,17.53,17.53,25700.0,17.56,17.57,17.53,17.53,25700.0
2014-07-07 12:50:00,17.53,17.55,17.53,17.55,5400.0,17.53,17.55,17.53,17.55,5400.0
2014-07-07 13:00:00,17.54,17.55,17.51,17.52,11400.0,17.54,17.55,17.51,17.52,11400.0
2014-07-07 13:10:00,17.51,17.52,17.5,17.51,10900.0,17.51,17.52,17.5,17.51,10900.0
2014-07-07 13:20:00,17.5,17.51,17.5,17.51,9500.0,17.5,17.51,17.5,17.51,9500.0
2014-07-07 13:30:00,17.5,17.52,17.49,17.49,16300.0,17.5,17.52,17.49,17.49,16300.0
2014-07-07 13:40:00,17.5,17.52,17.49,17.52,11800.0,17.5,17.52,17.49,17.52,11800.0
2014-07-07 13:50:00,17.51,17.52,17.5,17.51,10900.0,17.51,17.52,17.5,17.51,10900.0
2014-07-07 14:00:00,17.5,17.52,17.5,17.51,20900.0,17.5,17.52,17.5,17.51,20900.0
2014-07-07 14:10:00,17.51,17.51,17.5,17.51,7500.0,17.51,17.51,17.5,17.51,7500.0
2014-07-07 14:20:00,17.51,17.51,17.49,17.5,12800.0,17.51,17.51,17.49,17.5,12800.0
2014-07-07 14:30:00,17.49,17.5,17.45,17.46,34800.0,17.49,17.5,17.45,17.46,34800.0
2014-07-07 14:40:00,17.46,17.48,17.46,17.48,23600.0,17.46,17.48,17.46,17.48,23600.0
2014-07-07 14:50:00,17.48,17.49,17.48,17.48,22200.0,17.48,17.49,17.48,17.48,22200.0
2014-07-07 15:00:00,17.48,17.49,17.47,17.48,32400.0,17.48,17.49,17.47,17.48,32400.0
2014-07-07 15:10:00,17.49,17.5,17.48,17.5,35000.0,17.49,17.5,17.48,17.5,35000.0
2014-07-07 15:20:00,17.5,17.5,17.48,17.48,15900.0,17.5,17.5,17.48,17.48,15900.0
2014-07-07 15:30:00,17.49,17.49,17.47,17.47,55500.0,17.49,17.49,17.47,17.47,55500.0
2014-07-07 15:40:00,17.47,17.48,17.46,17.46,64100.0,17.47,17.48,17.46,17.46,64100.0
2014-07-07 15:50:00,17.46,17.49,17.45,17.48,241200.0,17.46,17.49,17.45,17.48,241200.0
2014-07-08 09:30:00,17.49,17.49,17.34,17.37,98300.0,17.49,17.49,17.34,17.37,98300.0
2014-07-08 09:40:00,17.36,17.37,17.3,17.32,39600.0,17.36,17.37,17.3,17.32,39600.0
2014-07-08 09:50:00,17.31,17.31,17.26,17.27,55100.0,17.31,17.31,17.26,17.27,55100.0
2014-07-08 10:00:00,17.27,17.28,17.19,17.2,62800.0,17.27,17.28,17.19,17.2,62800.0
2014-07-08 10:10:00,17.21,17.21,17.17,17.17,48200.0,17.21,17.21,17.17,17.17,48200.0
2014-07-08 10:20:00,17.17,17.17,17.11,17.14,77800.0,17.17,17.17,17.11,17.14,77800.0
2014-07-08 10:30:00,17.13,17.13,17.08,17.09,192300.0,17.13,17.13,17.08,17.09,192300.0
2014-07-08 10:40:00,17.1,17.1,17.08,17.1,74600.0,17.1,17.1,17.08,17.1,74600.0
2014-07-08 10:50:00,17.1,17.1,17.08,17.08,116800.0,17.1,17.1,17.08,17.08,116800.0
2014-07-08 11:00:00,17.08,17.1,17.07,17.07,114400.0,17.08,17.1,17.07,17.07,114400.0
2014-07-08 11:10:00,17.07,17.09,17.03,17.03,83300.0,17.07,17.09,17.03,17.03,83300.0
2014-07-08 11:20:00,17.03,17.04,16.97,16.98,86000.0,17.03,17.04,16.97,16.98,86000.0
2014-07-08 11:30:00,16.99,17.0,16.96,16.98,78200.0,16.99,17.0,16.96,16.98,78200.0
2014-07-08 11:40:00,16.98,16.99,16.9,16.9,101900.0,16.98,16.99,16.9,16.9,101900.0
2014-07-08 11:50:00,16.9,16.91,16.84,16.87,201900.0,16.9,16.91,16.84,16.87,201900.0
2014-07-08 12:00:00,16.89,17.0,16.88,16.98,77100.0,16.89,17.0,16.88,16.98,77100.0
2014-07-08 12:10:00,16.98,17.0,16.98,16.99,44300.0,16.98,17.0,16.98,16.99,44300.0
2014-07-08 12:20:00,16.99,17.07,16.99,17.06,34200.0,16.99,17.07,16.99,17.06,34200.0
2014-07-08 12:30:00,17.07,17.09,17.06,17.09,41800.0,17.07,17.09,17.06,17.09,41800.0
2014-07-08 12:40:00,17.09,17.12,17.08,17.1,45800.0,17.09,17.12,17.08,17.1,45800.0
2014-07-08 12:50:00,17.11,17.12,17.07,17.07,72100.0,17.11,17.12,17.07,17.07,72100.0
2014-07-08 13:00:00,17.07,17.08,17.04,17.05,50700.0,17.07,17.08,17.04,17.05,50700.0
2014-07-08 13:10:00,17.05,17.14,17.05,17.14,48500.0,17.05,17.14,17.05,17.14,48500.0
2014-07-08 13:20:00,17.14,17.17,17.13,17.16,30700.0,17.14,17.17,17.13,17.16,30700.0
2014-07-08 13:30:00,17.16,17.18,17.13,17.15,122300.0,17.16,17.18,17.13,17.15,122300.0
2014-07-08 13:40:00,17.16,17.16,17.14,17.14,67500.0,17.16,17.16,17.14,17.14,67500.0
2014-07-08 13:50:00,17.14,17.16,17.14,17.14,23700.0,17.14,17.16,17.14,17.14,23700.0
2014-07-08 14:00:00,17.14,17.15,17.1,17.11,46300.0,17.14,17.15,17.1,17.11,46300.0
2014-07-08 14:10:00,17.11,17.13,17.1,17.1,33700.0,17.11,17.13,17.1,17.1,33700.0
2014-07-08 14:20:00,17.1,17.11,17.08,17.08,38400.0,17.1,17.11,17.08,17.08,38400.0
2014-07-08 14:30:00,17.08,17.19,17.05,17.17,334700.0,17.08,17.19,17.05,17.17,334700.0
2014-07-08 14:40:00,17.17,17.21,17.16,17.16,79400.0,17.17,17.21,17.16,17.16,79400.0
2014-07-08 14:50:00,17.16,17.22,17.15,17.22,46800.0,17.16,17.22,17.15,17.22,46800.0
2014-07-08 15:00:00,17.21,17.24,17.2,17.21,72600.0,17.21,17.24,17.2,17.21,72600.0
2014-07-08 15:10:00,17.21,17.24,17.2,17.24,37600.0,17.21,17.24,17.2,17.24,37600.0
2014-07-08 15:20:00,17.24,17.26,17.21,17.26,596700.0,17.24,17.26,17.21,17.26,596700.0
2014-07-08 15:30:00,17.26,17.26,17.25,17.25,36000.0,17.26,17.26,17.25,17.25,36000.0
2014-07-08 15:40:00,17.26,17.26,17.21,17.23,153400.0,17.26,17.26,17.21,17.23,153400.0
2014-07-08 15:50:00,17.24,17.26,17.2,17.21,481300.0,17.24,17.26,17.2,17.21,481300.0
2014-07-09 09:30:00,17.28,17.35,17.25,17.31,68500.0,17.28,17.35,17.25,17.31,68500.0
2014-07-09 09:40:00,17.31,17.35,17.29,17.3,25800.0,17.31,17.35,17.29,17.3,25800.0
2014-07-09 09:50:00,17.3,17.3,17.19,17.19,35700.0,17.3,17.3,17.19,17.19,35700.0
2014-07-09 10:00:00,17.2,17.24,17.18,17.2,94900.0,17.2,17.24,17.18,17.2,94900.0
2014-07-09 10:10:00,17.21,17.21,17.16,17.19,33800.0,17.21,17.21,17.16,17.19,33800.0
2014-07-09 10:20:00,17.18,17.23,17.18,17.21,34700.0,17.18,17.23,17.18,17.21,34700.0
2014-07-09 10:30:00,17.22,17.27,17.21,17.27,22100.0,17.22,17.27,17.21,17.27,22100.0
2014-07-09 10:40:00,17.26,17.28,17.24,17.24,39700.0,17.26,17.28,17.24,17.24,39700.0
2014-07-09 10:50:00,17.24,17.24,17.22,17.23,11200.0,17.24,17.24,17.22,17.23,11200.0
2014-07-09 11:00:00,17.22,17.22,17.19,17.19,18800.0,17.22,17.22,17.19,17.19,18800.0
2014-07-09 11:10:00,17.18,17.19,17.13,17.13,153900.0,17.18,17.19,17.13,17.13,153900.0
2014-07-09 11:20:00,17.14,17.14,17.13,17.14,18400.0,17.14,17.14,17.13,17.14,18400.0
2014-07-09 11:30:00,17.14,17.14,17.11,17.12,24200.0,17.14,17.14,17.11,17.12,24200.0
2014-07-09 11:40:00,17.12,17.12,17.09,17.09,27800.0,17.12,17.12,17.09,17.09,27800.0
2014-07-09 11:50:00,17.09,17.1,17.07,17.07,33000.0,17.09,17.1,17.07,17.07,33000.0
2014-07-09 12:00:00,17.07,17.08,17.06,17.06,18000.0,17.07,17.08,17.06,17.06,18000.0
2014-07-09 12:10:00,17.07,17.07,17.04,17.04,44300.0,17.07,17.07,17.04,17.04,44300.0
2014-07-09 12:20:00,17.03,17.08,17.03,17.07,72500.0,17.03,17.08,17.03,17.07,72500.0
2014-07-09 12:30:00,17.07,17.12,17.07,17.12,71600.0,17.07,17.12,17.07,17.12,71600.0
2014-07-09 12:40:00,17.12,17.12,17.11,17.11,19300.0,17.12,17.12,17.11,17.11,19300.0
2014-07-09 12:50:00,17.11,17.13,17.11,17.13,42400.0,17.11,17.13,17.11,17.13,42400.0
2014-07-09 13:00:00,17.13,17.13,17.12,17.12,11800.0,17.13,17.13,17.12,17.12,11800.0
2014-07-09 13:10:00,17.12,17.14,17.12,17.13,33200.0,17.12,17.14,17.12,17.13,33200.0
2014-07-09 13:20:00,17.14,17.14,17.11,17.12,26800.0,17.14,17.14,17.11,17.12,26800.0
2014-07-09 13:30:00,17.11,17.13,17.11,17.12,34800.0,17.11,17.13,17.11,17.12,34800.0
2014-07-09 13:40:00,17.11,17.12,17.11,17.11,5500.0,17.11,17.12,17.11,17.11,5500.0
2014-07-09 13:50:00,17.12,17.12,17.1,17.1,14400.0,17.12,17.12,17.1,17.1,14400.0
2014-07-09 14:00:00,17.1,17.12,17.08,17.09,77000.0,17.1,17.12,17.08,17.09,77000.0
2014-07-09 14:10:00,17.09,17.17,17.09,17.17,51700.0,17.09,17.17,17.09,17.17,51700.0
2014-07-09 14:20:00,17.17,17.17,17.14,17.17,36500.0,17.17,17.17,17.14,17.17,36500.0
2014-07-09 14:30:00,17.16,17.17,17.14,17.16,38600.0,17.16,17.17,17.14,17.16,38600.0
2014-07-09 14:40:00,17.15,17.18,17.15,17.17,38200.0,17.15,17.18,17.15,17.17,38200.0
2014-07-09 14:50:00,17.17,17.18,17.15,17.16,80700.0,17.17,17.18,17.15,17.16,80700.0
2014-07-09 15:00:00,17.16,17.17,17.14,17.15,46500.0,17.16,17.17,17.14,17.15,46500.0
2014-07-09 15:10:00,17.15,17.15,17.1,17.1,38400.0,17.15,17.15,17.1,17.1,38400.0
2014-07-09 15:20:00,17.1,17.11,17.09,17.09,37400.0,17.1,17.11,17.09,17.09,37400.0
2014-07-09 15:30:00,17.09,17.1,17.08,17.1,125100.0,17.09,17.1,17.08,17.1,125100.0
2014-07-09 15:40:00,17.1,17.1,17.09,17.09,172200.0,17.1,17.1,17.09,17.09,172200.0
2014-07-09 15:50:00,17.1,17.11,17.09,17.11,226400.0,17.1,17.11,17.09,17.11,226400.0
2014-07-10 09:30:00,16.96,17.0,16.82,16.98,105000.0,16.96,17.0,16.82,16.98,105000.0
2014-07-10 09:40:00,16.97,17.01,16.9,16.9,32900.0,16.97,17.01,16.9,16.9,32900.0
2014-07-10 09:50:00,16.9,16.92,16.87,16.91,32000.0,16.9,16.92,16.87,16.91,32000.0
2014-07-10 10:00:00,16.89,16.93,16.88,16.91,59500.0,16.89,16.93,16.88,16.91,59500.0
2014-07-10 10:10:00,16.9,16.93,16.88,16.93,28400.0,16.9,16.93,16.88,16.93,28400.0
2014-07-10 10:20:00,16.93,16.98,16.92,16.97,36000.0,16.93,16.98,16.92,16.97,36000.0
2014-07-10 10:30:00,16.98,17.0,16.96,16.96,43100.0,16.98,17.0,16.96,16.96,43100.0
2014-07-10 10:40:00,16.96,17.03,16.96,17.03,22700.0,16.96,17.03,16.96,17.03,22700.0
2014-07-10 10:50:00,17.03,17.03,17.0,17.03,22400.0,17.03,17.03,17.0,17.03,22400.0
2014-07-10 11:00:00,17.02,17.09,17.02,17.08,40800.0,17.02,17.09,17.02,17.08,40800.0
2014-07-10 11:10:00,17.08,17.1,17.07,17.08,29700.0,17.08,17.1,17.07,17.08,29700.0
2014-07-10 11:20:00,17.08,17.11,17.07,17.07,48400.0,17.08,17.11,17.07,17.07,48400.0
2014-07-10 11:30:00,17.07,17.07,17.05,17.07,17500.0,17.07,17.07,17.05,17.07,17500.0
2014-07-10 11:40:00,17.07,17.07,17.03,17.05,31500.0,17.07,17.07,17.03,17.05,31500.0
2014-07-10 11:50:00,17.05,17.08,17.05,17.08,15800.0,17.05,17.08,17.05,17.08,15800.0
2014-07-10 12:00:00,17.09,17.11,17.08,17.1,16800.0,17.09,17.11,17.08,17.1,16800.0
2014-07-10 12:10:00,17.1,17.14,17.09,17.14,9800.0,17.1,17.14,17.09,17.14,9800.0
2014-07-10 12:20:00,17.14,17.18,17.14,17.17,28900.0,17.14,17.18,17.14,17.17,28900.0
2014-07-10 12:30:00,17.18,17.18,17.16,17.16,10300.0,17.18,17.18,17.16,17.16,10300.0
2014-07-10 12:40:00,17.16,17.17,17.14,17.14,20100.0,17.16,17.17,17.14,17.14,20100.0
2014-07-10 12:50:00,17.14,17.18,17.14,17.18,13900.0,17.14,17.18,17.14,17.18,13900.0
2014-07-10 13:00:00,17.18,17.21,17.17,17.2,23100.0,17.18,17.21,17.17,17.2,23100.0
2014-07-10 13:10:00,17.19,17.21,17.18,17.21,14500.0,17.19,17.21,17.18,17.21,14500.0
2014-07-10 13:20:00,17.21,17.24,17.2,17.24,27600.0,17.21,17.24,17.2,17.24,27600.0
2014-07-10 13:30:00,17.24,17.24,17.21,17.23,39500.0,17.24,17.24,17.21,17.23,39500.0
2014-07-10 13:40:00,17.23,17.24,17.2,17.2,24000.0,17.23,17.24,17.2,17.2,24000.0
2014-07-10 13:50:00,17.21,17.21,17.18,17.18,21000.0,17.21,17.21,17.18,17.18,21000.0
2014-07-10 14:00:00,17.18,17.19,17.17,17.19,28800.0,17.18,17.19,17.17,17.19,28800.0
2014-07-10 14:10:00,17.19,17.2,17.16,17.16,29800.0,17.19,17.2,17.16,17.16,29800.0
2014-07-10 14:20:00,17.16,17.18,17.15,17.18,20600.0,17.16,17.18,17.15,17.18,20600.0
2014-07-10 14:30:00,17.18,17.19,17.14,17.14,155400.0,17.18,17.19,17.14,17.14,155400.0
2014-07-10 14:40:00,17.14,17.15,17.12,17.15,21500.0,17.14,17.15,17.12,17.15,21500.0
2014-07-10 14:50:00,17.15,17.17,17.11,17.11,51700.0,17.15,17.17,17.11,17.11,51700.0
2014-07-10 15:00:00,17.11,17.11,17.07,17.11,67300.0,17.11,17.11,17.07,17.11,67300.0
2014-07-10 15:10:00,17.1,17.11,17.08,17.11,29400.0,17.1,17.11,17.08,17.11,29400.0
2014-07-10 15:20:00,17.1,17.13,17.07,17.13,64000.0,17.1,17.13,17.07,17.13,64000.0
2014-07-10 15:30:00,17.12,17.13,17.1,17.12,75300.0,17.12,17.13,17.1,17.12,75300.0
2014-07-10 15:40:00,17.12,17.14,17.11,17.14,115300.0,17.12,17.14,17.11,17.14,115300.0
2014-07-10 15:50:00,17.13,17.14,17.07,17.08,300400.0,17.13,17.14,17.07,17.08,300400.0
2014-07-11 09:30:00,17.05,17.07,16.93,16.97,80400.0,17.05,17.07,16.93,16.97,80400.0
2014-07-11 09:40:00,16.98,17.01,16.91,16.93,83700.0,16.98,17.01,16.91,16.93,83700.0
2014-07-11 09:50:00,16.93,16.98,16.92,16.96,16600.0,16.93,16.98,16.92,16.96,16600.0
2014-07-11 10:00:00,16.95,17.05,16.95,17.05,58300.0,16.95,17.05,16.95,17.05,58300.0
2014-07-11 10:10:00,17.04,17.14,17.03,17.13,19600.0,17.04,17.14,17.03,17.13,19600.0
2014-07-11 10:20:00,17.13,17.14,17.05,17.05,21800.0,17.13,17.14,17.05,17.05,21800.0
2014-07-11 10:30:00,17.06,17.07,17.03,17.04,22400.0,17.06,17.07,17.03,17.04,22400.0
2014-07-11 10:40:00,17.03,17.04,17.01,17.04,15800.0,17.03,17.04,17.01,17.04,15800.0
2014-07-11 10:50:00,17.04,17.05,17.0,17.03,68100.0,17.04,17.05,17.0,17.03,68100.0
2014-07-11 11:00:00,17.04,17.05,17.02,17.05,30700.0,17.04,17.05,17.02,17.05,30700.0
2014-07-11 11:10:00,17.05,17.05,17.02,17.02,14600.0,17.05,17.05,17.02,17.02,14600.0
2014-07-11 11:20:00,17.03,17.03,16.98,16.99,82500.0,17.03,17.03,16.98,16.99,82500.0
2014-07-11 11:30:00,16.99,17.02,16.99,16.99,24000.0,16.99,17.02,16.99,16.99,24000.0
2014-07-11 11:40:00,16.99,17.01,16.98,16.99,118800.0,16.99,17.01,16.98,16.99,118800.0
2014-07-11 11:50:00,16.99,16.99,16.95,16.95,38900.0,16.99,16.99,16.95,16.95,38900.0
2014-07-11 12:00:00,16.95,16.96,16.95,16.96,15500.0,16.95,16.96,16.95,16.96,15500.0
2014-07-11 12:10:00,16.96,16.96,16.91,16.91,29600.0,16.96,16.96,16.91,16.91,29600.0
2014-07-11 12:20:00,16.91,16.93,16.9,16.92,24200.0,16.91,16.93,16.9,16.92,24200.0
2014-07-11 12:30:00,16.92,16.93,16.9,16.93,21200.0,16.92,16.93,16.9,16.93,21200.0
2014-07-11 12:40:00,16.93,16.94,16.91,16.92,25000.0,16.93,16.94,16.91,16.92,25000.0
2014-07-11 12:50:00,16.91,16.95,16.91,16.95,14400.0,16.91,16.95,16.91,16.95,14400.0
2014-07-11 13:00:00,16.94,16.96,16.94,16.94,15500.0,16.94,16.96,16.94,16.94,15500.0
2014-07-11 13:10:00,16.94,16.98,16.94,16.96,15200.0,16.94,16.98,16.94,16.96,15200.0
2014-07-11 13:20:00,16.96,16.98,16.96,16.98,17700.0,16.96,16.98,16.96,16.98,17700.0
2014-07-11 13:30:00,16.98,16.98,16.9,16.93,84600.0,16.98,16.98,16.9,16.93,84600.0
2014-07-11 13:40:00,16.94,16.97,16.93,16.96,12500.0,16.94,16.97,16.93,16.96,12500.0
2014-07-11 13:50:00,16.97,16.97,16.95,16.95,17100.0,16.97,16.97,16.95,16.95,17100.0
2014-07-11 14:00:00,16.95,16.99,16.95,16.98,42100.0,16.95,16.99,16.95,16.98,42100.0
2014-07-11 14:10:00,16.98,16.99,16.97,16.97,17100.0,16.98,16.99,16.97,16.97,17100.0
2014-07-11 14:20:00,16.98,16.99,16.98,16.98,29200.0,16.98,16.99,16.98,16.98,29200.0
2014-07-11 14:30:00,16.98,16.99,16.98,16.99,43200.0,16.98,16.99,16.98,16.99,43200.0
2014-07-11 14:40:00,16.99,16.99,16.98,16.98,26600.0,16.99,16.99,16.98,16.98,26600.0
2014-07-11 14:50:00,16.99,16.99,16.98,16.99,14000.0,16.99,16.99,16.98,16.99,14000.0
2014-07-11 15:00:00,16.99,16.99,16.98,16.99,82100.0,16.99,16.99,16.98,16.99,82100.0
2014-07-11 15:10:00,16.99,17.01,16.98,17.01,98600.0,16.99,17.01,16.98,17.01,98600.0
2014-07-11 15:20:00,17.02,17.07,17.02,17.07,46100.0,17.02,17.07,17.02,17.07,46100.0
2014-07-11 15:30:00,17.07,17.08,17.05,17.07,58300.0,17.07,17.08,17.05,17.07,58300.0
2014-07-11 15:40:00,17.07,17.07,17.05,17.07,99500.0,17.07,17.07,17.05,17.07,99500.0
2014-07-11 15:50:00,17.07,17.08,17.07,17.07,105200.0,17.07,17.08,17.07,17.07,105200.0
2014-07-14 09:30:00,17.19,17.22,17.12,17.17,53000.0,17.19,17.22,17.12,17.17,53000.0
2014-07-14 09:40:00,17.17,17.23,17.17,17.21,32700.0,17.17,17.23,17.17,17.21,32700.0
2014-07-14 09:50:00,17.21,17.23,17.19,17.2,41600.0,17.21,17.23,17.19,17.2,41600.0
2014-07-14 10:00:00,17.2,17.22,17.19,17.21,28700.0,17.2,17.22,17.19,17.21,28700.0
2014-07-14 10:10:00,17.2,17.21,17.15,17.16,135900.0,17.2,17.21,17.15,17.16,135900.0
2014-07-14 10:20:00,17.16,17.2,17.16,17.18,45300.0,17.16,17.2,17.16,17.18,45300.0
2014-07-14 10:30:00,17.18,17.23,17.18,17.22,50300.0,17.18,17.23,17.18,17.22,50300.0
2014-07-14 10:40:00,17.22,17.24,17.21,17.23,40200.0,17.22,17.24,17.21,17.23,40200.0
2014-07-14 10:50:00,17.23,17.25,17.22,17.23,79400.0,17.23,17.25,17.22,17.23,79400.0
2014-07-14 11:00:00,17.23,17.27,17.23,17.25,38500.0,17.23,17.27,17.23,17.25,38500.0
2014-07-14 11:10:00,17.25,17.27,17.25,17.25,30700.0,17.25,17.27,17.25,17.25,30700.0
2014-07-14 11:20:00,17.25,17.27,17.25,17.25,21800.0,17.25,17.27,17.25,17.25,21800.0
2014-07-14 11:30:00,17.25,17.28,17.25,17.25,48900.0,17.25,17.28,17.25,17.25,48900.0
2014-07-14 11:40:00,17.25,17.29,17.25,17.25,28700.0,17.25,17.29,17.25,17.25,28700.0
2014-07-14 11:50:00,17.25,17.27,17.24,17.25,61400.0,17.25,17.27,17.24,17.25,61400.0
2014-07-14 12:00:00,17.25,17.27,17.24,17.25,43800.0,17.25,17.27,17.24,17.25,43800.0
2014-07-14 12:10:00,17.25,17.3,17.24,17.28,60300.0,17.25,17.3,17.24,17.28,60300.0
2014-07-14 12:20:00,17.27,17.29,17.25,17.25,46200.0,17.27,17.29,17.25,17.25,46200.0
2014-07-14 12:30:00,17.25,17.27,17.24,17.26,124000.0,17.25,17.27,17.24,17.26,124000.0
2014-07-14 12:40:00,17.25,17.27,17.25,17.27,34700.0,17.25,17.27,17.25,17.27,34700.0
2014-07-14 12:50:00,17.26,17.27,17.25,17.26,60900.0,17.26,17.27,17.25,17.26,60900.0
2014-07-14 13:00:00,17.26,17.28,17.25,17.27,37100.0,17.26,17.28,17.25,17.27,37100.0
2014-07-14 13:10:00,17.27,17.28,17.26,17.26,66300.0,17.27,17.28,17.26,17.26,66300.0
2014-07-14 13:20:00,17.26,17.29,17.26,17.27,31400.0,17.26,17.29,17.26,17.27,31400.0
2014-07-14 13:30:00,17.27,17.28,17.26,17.26,34100.0,17.27,17.28,17.26,17.26,34100.0
2014-07-14 13:40:00,17.26,17.28,17.26,17.27,33100.0,17.26,17.28,17.26,17.27,33100.0
2014-07-14 13:50:00,17.27,17.28,17.26,17.27,32900.0,17.27,17.28,17.26,17.27,32900.0
2014-07-14 14:00:00,17.28,17.28,17.27,17.27,28800.0,17.28,17.28,17.27,17.27,28800.0
2014-07-14 14:10:00,17.27,17.28,17.26,17.28,113700.0,17.27,17.28,17.26,17.28,113700.0
2014-07-14 14:20:00,17.27,17.28,17.26,17.26,27400.0,17.27,17.28,17.26,17.26,27400.0
2014-07-14 14:30:00,17.26,17.27,17.25,17.26,115500.0,17.26,17.27,17.25,17.26,115500.0
2014-07-14 14:40:00,17.25,17.27,17.25,17.26,75900.0,17.25,17.27,17.25,17.26,75900.0
2014-07-14 14:50:00,17.27,17.27,17.25,17.26,62900.0,17.27,17.27,17.25,17.26,62900.0
2014-07-14 15:00:00,17.26,17.27,17.26,17.26,17500.0,17.26,17.27,17.26,17.26,17500.0
2014-07-14 15:10:00,17.26,17.27,17.25,17.26,33500.0,17.26,17.27,17.25,17.26,33500.0
2014-07-14 15:20:00,17.26,17.27,17.25,17.26,27400.0,17.26,17.27,17.25,17.26,27400.0
2014-07-14 15:30:00,17.27,17.28,17.26,17.27,47700.0,17.27,17.28,17.26,17.27,47700.0
2014-07-14 15:40:00,17.28,17.28,17.27,17.28,93300.0,17.28,17.28,17.27,17.28,93300.0
2014-07-14 15:50:00,17.28,17.31,17.27,17.31,196800.0,17.28,17.31,17.27,17.31,196800.0
2014-07-15 09:30:00,17.28,17.32,17.28,17.32,20900.0,17.28,17.32,17.28,17.32,20900.0
2014-07-15 09:40:00,17.32,17.37,17.32,17.35,12700.0,17.32,17.37,17.32,17.35,12700.0
2014-07-15 09:50:00,17.35,17.36,17.3,17.32,33800.0,17.35,17.36,17.3,17.32,33800.0
2014-07-15 10:00:00,17.33,17.36,17.29,17.32,25300.0,17.33,17.36,17.29,17.32,25300.0
2014-07-15 10:10:00,17.32,17.33,17.21,17.3,60400.0,17.32,17.33,17.21,17.3,60400.0
2014-07-15 10:20:00,17.31,17.32,17.27,17.31,119700.0,17.31,17.32,17.27,17.31,119700.0
2014-07-15 10:30:00,17.3,17.32,17.28,17.28,43700.0,17.3,17.32,17.28,17.28,43700.0
2014-07-15 10:40:00,17.28,17.29,17.23,17.27,95300.0,17.28,17.29,17.23,17.27,95300.0
2014-07-15 10:50:00,17.27,17.32,17.27,17.3,40800.0,17.27,17.32,17.27,17.3,40800.0
2014-07-15 11:00:00,17.3,17.3,17.28,17.29,32600.0,17.3,17.3,17.28,17.29,32600.0
2014-07-15 11:10:00,17.29,17.34,17.29,17.34,21500.0,17.29,17.34,17.29,17.34,21500.0
2014-07-15 11:20:00,17.34,17.36,17.32,17.33,39400.0,17.34,17.36,17.32,17.33,39400.0
2014-07-15 11:30:00,17.33,17.35,17.32,17.34,164600.0,17.33,17.35,17.32,17.34,164600.0
2014-07-15 11:40:00,17.34,17.36,17.32,17.36,86800.0,17.34,17.36,17.32,17.36,86800.0
2014-07-15 11:50:00,17.35,17.36,17.32,17.33,124900.0,17.35,17.36,17.32,17.33,124900.0
2014-07-15 12:00:00,17.33,17.39,17.32,17.35,373300.0,17.33,17.39,17.32,17.35,373300.0
2014-07-15 12:10:00,17.36,17.43,17.35,17.43,65400.0,17.36,17.43,17.35,17.43,65400.0
2014-07-15 12:20:00,17.42,17.45,17.4,17.44,60400.0,17.42,17.45,17.4,17.44,60400.0
2014-07-15 12:30:00,17.44,17.47,17.42,17.47,31300.0,17.44,17.47,17.42,17.47,31300.0
2014-07-15 12:40:00,17.47,17.47,17.45,17.46,25100.0,17.47,17.47,17.45,17.46,25100.0
2014-07-15 12:50:00,17.46,17.47,17.41,17.41,25900.0,17.46,17.47,17.41,17.41,25900.0
2014-07-15 13:00:00,17.41,17.42,17.38,17.42,39500.0,17.41,17.42,17.38,17.42,39500.0
2014-07-15 13:10:00,17.42,17.47,17.39,17.45,53200.0,17.42,17.47,17.39,17.45,53200.0
2014-07-15 13:20:00,17.45,17.46,17.41,17.45,38800.0,17.45,17.46,17.41,17.45,38800.0
2014-07-15 13:30:00,17.45,17.45,17.43,17.44,26700.0,17.45,17.45,17.43,17.44,26700.0
2014-07-15 13:40:00,17.43,17.44,17.41,17.43,22700.0,17.43,17.44,17.41,17.43,22700.0
2014-07-15 13:50:00,17.44,17.44,17.42,17.44,32300.0,17.44,17.44,17.42,17.44,32300.0
2014-07-15 14:00:00,17.44,17.44,17.41,17.42,38100.0,17.44,17.44,17.41,17.42,38100.0
2014-07-15 14:10:00,17.42,17.45,17.42,17.44,67800.0,17.42,17.45,17.42,17.44,67800.0
2014-07-15 14:20:00,17.44,17.45,17.42,17.42,26300.0,17.44,17.45,17.42,17.42,26300.0
2014-07-15 14:30:00,17.43,17.43,17.4,17.4,12300.0,17.43,17.43,17.4,17.4,12300.0
2014-07-15 14:40:00,17.4,17.42,17.4,17.4,29700.0,17.4,17.42,17.4,17.4,29700.0
2014-07-15 14:50:00,17.41,17.42,17.4,17.42,22700.0,17.41,17.42,17.4,17.42,22700.0
2014-07-15 15:00:00,17.41,17.42,17.38,17.41,68200.0,17.41,17.42,17.38,17.41,68200.0
2014-07-15 15:10:00,17.42,17.42,17.4,17.41,28900.0,17.42,17.42,17.4,17.41,28900.0
2014-07-15 15:20:00,17.4,17.41,17.38,17.39,74600.0,17.4,17.41,17.38,17.39,74600.0
2014-07-15 15:30:00,17.39,17.4,17.38,17.38,52500.0,17.39,17.4,17.38,17.38,52500.0
2014-07-15 15:40:00,17.38,17.39,17.36,17.36,144500.0,17.38,17.39,17.36,17.36,144500.0
2014-07-15 15:50:00,17.36,17.38,17.35,17.37,195100.0,17.36,17.38,17.35,17.37,195100.0
2014-07-16 09:30:00,17.41,17.53,17.23,17.5,167400.0,17.41,17.53,17.23,17.5,167400.0
2014-07-16 09:40:00,17.5,17.53,17.5,17.51,95100.0,17.5,17.53,17.5,17.51,95100.0
2014-07-16 09:50:00,17.5,17.6,17.49,17.6,181700.0,17.5,17.6,17.49,17.6,181700.0
2014-07-16 10:00:00,17.6,17.66,17.59,17.61,70800.0,17.6,17.66,17.59,17.61,70800.0
2014-07-16 10:10:00,17.61,17.62,17.46,17.48,128500.0,17.61,17.62,17.46,17.48,128500.0
2014-07-16 10:20:00,17.48,17.53,17.38,17.38,105000.0,17.48,17.53,17.38,17.38,105000.0
2014-07-16 10:30:00,17.39,17.45,17.37,17.43,69500.0,17.39,17.45,17.37,17.43,69500.0
2014-07-16 10:40:00,17.42,17.43,17.29,17.3,59700.0,17.42,17.43,17.29,17.3,59700.0
2014-07-16 10:50:00,17.3,17.31,17.23,17.24,60500.0,17.3,17.31,17.23,17.24,60500.0
2014-07-16 11:00:00,17.24,17.36,17.24,17.36,261100.0,17.24,17.36,17.24,17.36,261100.0
2014-07-16 11:10:00,17.36,17.36,17.35,17.35,57700.0,17.36,17.36,17.35,17.35,57700.0
2014-07-16 11:20:00,17.35,17.4,17.35,17.38,58800.0,17.35,17.4,17.35,17.38,58800.0
2014-07-16 11:30:00,17.38,17.4,17.33,17.33,75600.0,17.38,17.4,17.33,17.33,75600.0
2014-07-16 11:40:00,17.33,17.39,17.32,17.36,169200.0,17.33,17.39,17.32,17.36,169200.0
2014-07-16 11:50:00,17.36,17.41,17.36,17.41,142100.0,17.36,17.41,17.36,17.41,142100.0
2014-07-16 12:00:00,17.41,17.47,17.39,17.47,52500.0,17.41,17.47,17.39,17.47,52500.0
2014-07-16 12:10:00,17.46,17.46,17.43,17.45,47200.0,17.46,17.46,17.43,17.45,47200.0
2014-07-16 12:20:00,17.45,17.45,17.41,17.43,36900.0,17.45,17.45,17.41,17.43,36900.0
2014-07-16 12:30:00,17.42,17.47,17.42,17.46,32300.0,17.42,17.47,17.42,17.46,32300.0
2014-07-16 12:40:00,17.46,17.49,17.45,17.48,20500.0,17.46,17.49,17.45,17.48,20500.0
2014-07-16 12:50:00,17.49,17.52,17.48,17.5,136600.0,17.49,17.52,17.48,17.5,136600.0
2014-07-16 13:00:00,17.51,17.52,17.49,17.51,149000.0,17.51,17.52,17.49,17.51,149000.0
2014-07-16 13:10:00,17.5,17.53,17.5,17.51,142900.0,17.5,17.53,17.5,17.51,142900.0
2014-07-16 13:20:00,17.51,17.53,17.5,17.52,78400.0,17.51,17.53,17.5,17.52,78400.0
2014-07-16 13:30:00,17.53,17.54,17.51,17.52,47400.0,17.53,17.54,17.51,17.52,47400.0
2014-07-16 13:40:00,17.52,17.54,17.51,17.51,35200.0,17.52,17.54,17.51,17.51,35200.0
2014-07-16 13:50:00,17.51,17.54,17.51,17.53,65900.0,17.51,17.54,17.51,17.53,65900.0
2014-07-16 14:00:00,17.53,17.55,17.5,17.51,18600.0,17.53,17.55,17.5,17.51,18600.0
2014-07-16 14:10:00,17.51,17.56,17.5,17.55,43000.0,17.51,17.56,17.5,17.55,43000.0
2014-07-16 14:20:00,17.54,17.55,17.52,17.52,29000.0,17.54,17.55,17.52,17.52,29000.0
2014-07-16 14:30:00,17.52,17.53,17.51,17.52,54000.0,17.52,17.53,17.51,17.52,54000.0
2014-07-16 14:40:00,17.51,17.55,17.51,17.55,61000.0,17.51,17.55,17.51,17.55,61000.0
2014-07-16 14:50:00,17.55,17.55,17.52,17.53,54300.0,17.55,17.55,17.52,17.53,54300.0
2014-07-16 15:00:00,17.54,17.54,17.53,17.53,45600.0,17.54,17.54,17.53,17.53,45600.0
2014-07-16 15:10:00,17.53,17.54,17.48,17.48,99500.0,17.53,17.54,17.48,17.48,99500.0
2014-07-16 15:20:00,17.48,17.49,17.47,17.48,44500.0,17.48,17.49,17.47,17.48,44500.0
2014-07-16 15:30:00,17.48,17.5,17.48,17.49,164000.0,17.48,17.5,17.48,17.49,164000.0
2014-07-16 15:40:00,17.5,17.5,17.46,17.46,54900.0,17.5,17.5,17.46,17.46,54900.0
2014-07-16 15:50:00,17.46,17.48,17.45,17.48,166200.0,17.46,17.48,17.45,17.48,166200.0
2014-07-17 09:30:00,17.41,17.5,17.32,17.41,135900.0,17.41,17.5,17.32,17.41,135900.0
2014-07-17 09:40:00,17.41,17.41,17.36,17.39,124800.0,17.41,17.41,17.36,17.39,124800.0
2014-07-17 09:50:00,17.39,17.42,17.37,17.38,27000.0,17.39,17.42,17.37,17.38,27000.0
2014-07-17 10:00:00,17.39,17.41,17.36,17.39,78200.0,17.39,17.41,17.36,17.39,78200.0
2014-07-17 10:10:00,17.39,17.39,17.36,17.37,27000.0,17.39,17.39,17.36,17.37,27000.0
2014-07-17 10:20:00,17.38,17.44,17.38,17.42,53200.0,17.38,17.44,17.38,17.42,53200.0
2014-07-17 10:30:00,17.41,17.42,17.37,17.37,48300.0,17.41,17.42,17.37,17.37,48300.0
2014-07-17 10:40:00,17.37,17.39,17.35,17.37,105200.0,17.37,17.39,17.35,17.37,105200.0
2014-07-17 10:50:00,17.38,17.41,17.37,17.39,89500.0,17.38,17.41,17.37,17.39,89500.0
2014-07-17 11:00:00,17.39,17.43,17.39,17.39,81900.0,17.39,17.43,17.39,17.39,81900.0
2014-07-17 11:10:00,17.39,17.4,17.36,17.39,83300.0,17.39,17.4,17.36,17.39,83300.0
2014-07-17 11:20:00,17.38,17.38,17.32,17.36,69700.0,17.38,17.38,17.32,17.36,69700.0
2014-07-17 11:30:00,17.36,17.42,17.34,17.41,206800.0,17.36,17.42,17.34,17.41,206800.0
2014-07-17 11:40:00,17.41,17.43,17.38,17.4,78500.0,17.41,17.43,17.38,17.4,78500.0
2014-07-17 11:50:00,17.4,17.4,17.37,17.38,57300.0,17.4,17.4,17.37,17.38,57300.0
2014-07-17 12:00:00,17.38,17.41,17.35,17.41,112900.0,17.38,17.41,17.35,17.41,112900.0
2014-07-17 12:10:00,17.41,17.42,17.4,17.4,40800.0,17.41,17.42,17.4,17.4,40800.0
2014-07-17 12:20:00,17.41,17.42,17.4,17.4,27300.0,17.41,17.42,17.4,17.4,27300.0
2014-07-17 12:30:00,17.41,17.43,17.4,17.41,37000.0,17.41,17.43,17.4,17.41,37000.0
2014-07-17 12:40:00,17.41,17.41,17.4,17.41,16700.0,17.41,17.41,17.4,17.41,16700.0
2014-07-17 12:50:00,17.4,17.41,17.39,17.4,28300.0,17.4,17.41,17.39,17.4,28300.0
2014-07-17 13:00:00,17.4,17.42,17.39,17.41,18500.0,17.4,17.42,17.39,17.41,18500.0
2014-07-17 13:10:00,17.42,17.45,17.41,17.44,82800.0,17.42,17.45,17.41,17.44,82800.0
2014-07-17 13:20:00,17.44,17.45,17.42,17.45,56400.0,17.44,17.45,17.42,17.45,56400.0
2014-07-17 13:30:00,17.45,17.45,17.43,17.44,65300.0,17.45,17.45,17.43,17.44,65300.0
2014-07-17 13:40:00,17.44,17.45,17.4,17.41,24800.0,17.44,17.45,17.4,17.41,24800.0
2014-07-17 13:50:00,17.41,17.41,17.39,17.39,55300.0,17.41,17.41,17.39,17.39,55300.0
2014-07-17 14:00:00,17.4,17.41,17.36,17.39,159800.0,17.4,17.41,17.36,17.39,159800.0
2014-07-17 14:10:00,17.39,17.43,17.39,17.42,21700.0,17.39,17.43,17.39,17.42,21700.0
2014-07-17 14:20:00,17.41,17.41,17.39,17.4,43500.0,17.41,17.41,17.39,17.4,43500.0
2014-07-17 14:30:00,17.4,17.41,17.38,17.4,31700.0,17.4,17.41,17.38,17.4,31700.0
2014-07-17 14:40:00,17.39,17.4,17.38,17.39,27500.0,17.39,17.4,17.38,17.39,27500.0
2014-07-17 14:50:00,17.38,17.39,17.37,17.37,30800.0,17.38,17.39,17.37,17.37,30800.0
2014-07-17 15:00:00,17.37,17.38,17.36,17.36,82700.0,17.37,17.38,17.36,17.36,82700.0
2014-07-17 15:10:00,17.35,17.39,17.35,17.36,95000.0,17.35,17.39,17.35,17.36,95000.0
2014-07-17 15:20:00,17.36,17.38,17.36,17.36,92000.0,17.36,17.38,17.36,17.36,92000.0
2014-07-17 15:30:00,17.36,17.37,17.34,17.36,367400.0,17.36,17.37,17.34,17.36,367400.0
2014-07-17 15:40:00,17.36,17.36,17.29,17.33,161400.0,17.36,17.36,17.29,17.33,161400.0
2014-07-17 15:50:00,17.32,17.34,17.3,17.31,393000.0,17.32,17.34,17.3,17.31,393000.0
2014-07-18 09:30:00,17.34,17.37,17.25,17.33,71300.0,17.34,17.37,17.25,17.33,71300.0
2014-07-18 09:40:00,17.33,17.35,17.28,17.28,60500.0,17.33,17.35,17.28,17.28,60500.0
2014-07-18 09:50:00,17.27,17.31,17.25,17.29,44400.0,17.27,17.31,17.25,17.29,44400.0
2014-07-18 10:00:00,17.29,17.32,17.27,17.32,37900.0,17.29,17.32,17.27,17.32,37900.0
2014-07-18 10:10:00,17.32,17.33,17.29,17.31,76600.0,17.32,17.33,17.29,17.31,76600.0
2014-07-18 10:20:00,17.32,17.33,17.3,17.32,30800.0,17.32,17.33,17.3,17.32,30800.0
2014-07-18 10:30:00,17.32,17.36,17.32,17.35,65000.0,17.32,17.36,17.32,17.35,65000.0
2014-07-18 10:40:00,17.35,17.37,17.32,17.37,34800.0,17.35,17.37,17.32,17.37,34800.0
2014-07-18 10:50:00,17.36,17.41,17.35,17.4,34400.0,17.36,17.41,17.35,17.4,34400.0
2014-07-18 11:00:00,17.41,17.51,17.41,17.45,184300.0,17.41,17.51,17.41,17.45,184300.0
2014-07-18 11:10:00,17.45,17.46,17.43,17.43,40000.0,17.45,17.46,17.43,17.43,40000.0
2014-07-18 11:20:00,17.44,17.44,17.39,17.41,181600.0,17.44,17.44,17.39,17.41,181600.0
2014-07-18 11:30:00,17.41,17.41,17.38,17.41,33500.0,17.41,17.41,17.38,17.41,33500.0
2014-07-18 11:40:00,17.41,17.41,17.39,17.4,31700.0,17.41,17.41,17.39,17.4,31700.0
2014-07-18 11:50:00,17.41,17.41,17.39,17.4,26400.0,17.41,17.41,17.39,17.4,26400.0
2014-07-18 12:00:00,17.4,17.44,17.4,17.44,20600.0,17.4,17.44,17.4,17.44,20600.0
2014-07-18 12:10:00,17.44,17.45,17.42,17.45,24600.0,17.44,17.45,17.42,17.45,24600.0
2014-07-18 12:20:00,17.45,17.46,17.42,17.45,108900.0,17.45,17.46,17.42,17.45,108900.0
2014-07-18 12:30:00,17.45,17.46,17.43,17.44,41700.0,17.45,17.46,17.43,17.44,41700.0
2014-07-18 12:40:00,17.44,17.44,17.41,17.43,89000.0,17.44,17.44,17.41,17.43,89000.0
2014-07-18 12:50:00,17.43,17.43,17.41,17.43,18100.0,17.43,17.43,17.41,17.43,18100.0
2014-07-18 13:00:00,17.43,17.43,17.37,17.39,77900.0,17.43,17.43,17.37,17.39,77900.0
2014-07-18 13:10:00,17.38,17.4,17.38,17.39,220700.0,17.38,17.4,17.38,17.39,220700.0
2014-07-18 13:20:00,17.4,17.4,17.38,17.38,273700.0,17.4,17.4,17.38,17.38,273700.0
2014-07-18 13:30:00,17.39,17.41,17.35,17.39,336700.0,17.39,17.41,17.35,17.39,336700.0
2014-07-18 13:40:00,17.39,17.4,17.36,17.36,277200.0,17.39,17.4,17.36,17.36,277200.0
2014-07-18 13:50:00,17.36,17.38,17.36,17.36,29300.0,17.36,17.38,17.36,17.36,29300.0
2014-07-18 14:00:00,17.36,17.37,17.35,17.36,60000.0,17.36,17.37,17.35,17.36,60000.0
2014-07-18 14:10:00,17.36,17.38,17.35,17.37,30300.0,17.36,17.38,17.35,17.37,30300.0
2014-07-18 14:20:00,17.37,17.38,17.36,17.38,42300.0,17.37,17.38,17.36,17.38,42300.0
2014-07-18 14:30:00,17.37,17.38,17.36,17.38,72600.0,17.37,17.38,17.36,17.38,72600.0
2014-07-18 14:40:00,17.38,17.38,17.34,17.34,49300.0,17.38,17.38,17.34,17.34,49300.0
2014-07-18 14:50:00,17.34,17.35,17.33,17.33,40100.0,17.34,17.35,17.33,17.33,40100.0
2014-07-18 15:00:00,17.33,17.34,17.27,17.28,156300.0,17.33,17.34,17.27,17.28,156300.0
2014-07-18 15:10:00,17.29,17.33,17.29,17.3,139300.0,17.29,17.33,17.29,17.3,139300.0
2014-07-18 15:20:00,17.3,17.3,17.26,17.27,110300.0,17.3,17.3,17.26,17.27,110300.0
2014-07-18 15:30:00,17.27,17.3,17.25,17.26,165800.0,17.27,17.3,17.25,17.26,165800.0
2014-07-18 15:40:00,17.26,17.26,17.23,17.25,514000.0,17.26,17.26,17.23,17.25,514000.0
2014-07-18 15:50:00,17.25,17.28,17.24,17.24,494800.0,17.25,17.28,17.24,17.24,494800.0
2014-07-21 09:30:00,17.14,17.29,17.11,17.26,100700.0,17.14,17.29,17.11,17.26,100700.0
2014-07-21 09:40:00,17.26,17.43,17.26,17.43,124500.0,17.26,17.43,17.26,17.43,124500.0
2014-07-21 09:50:00,17.44,17.47,17.42,17.42,71800.0,17.44,17.47,17.42,17.42,71800.0
2014-07-21 10:00:00,17.42,17.42,17.34,17.35,54300.0,17.42,17.42,17.34,17.35,54300.0
2014-07-21 10:10:00,17.34,17.38,17.31,17.38,132700.0,17.34,17.38,17.31,17.38,132700.0
2014-07-21 10:20:00,17.38,17.41,17.37,17.4,66100.0,17.38,17.41,17.37,17.4,66100.0
2014-07-21 10:30:00,17.4,17.4,17.33,17.35,56400.0,17.4,17.4,17.33,17.35,56400.0
2014-07-21 10:40:00,17.34,17.38,17.33,17.38,54900.0,17.34,17.38,17.33,17.38,54900.0
2014-07-21 10:50:00,17.38,17.39,17.36,17.38,46600.0,17.38,17.39,17.36,17.38,46600.0
2014-07-21 11:00:00,17.38,17.4,17.36,17.36,104000.0,17.38,17.4,17.36,17.36,104000.0
2014-07-21 11:10:00,17.36,17.37,17.3,17.36,86400.0,17.36,17.37,17.3,17.36,86400.0
2014-07-21 11:20:00,17.36,17.41,17.35,17.41,72000.0,17.36,17.41,17.35,17.41,72000.0
2014-07-21 11:30:00,17.41,17.41,17.34,17.35,48900.0,17.41,17.41,17.34,17.35,48900.0
2014-07-21 11:40:00,17.35,17.39,17.34,17.38,106200.0,17.35,17.39,17.34,17.38,106200.0
2014-07-21 11:50:00,17.38,17.38,17.35,17.37,16100.0,17.38,17.38,17.35,17.37,16100.0
2014-07-21 12:00:00,17.37,17.39,17.35,17.39,91700.0,17.37,17.39,17.35,17.39,91700.0
2014-07-21 12:10:00,17.39,17.41,17.39,17.41,123000.0,17.39,17.41,17.39,17.41,123000.0
2014-07-21 12:20:00,17.41,17.46,17.4,17.4,124100.0,17.41,17.46,17.4,17.4,124100.0
2014-07-21 12:30:00,17.41,17.43,17.39,17.4,63400.0,17.41,17.43,17.39,17.4,63400.0
2014-07-21 12:40:00,17.4,17.43,17.4,17.42,35600.0,17.4,17.43,17.4,17.42,35600.0
2014-07-21 12:50:00,17.42,17.42,17.39,17.41,64800.0,17.42,17.42,17.39,17.41,64800.0
2014-07-21 13:00:00,17.41,17.41,17.39,17.41,37400.0,17.41,17.41,17.39,17.41,37400.0
2014-07-21 13:10:00,17.41,17.43,17.41,17.43,13600.0,17.41,17.43,17.41,17.43,13600.0
2014-07-21 13:20:00,17.42,17.52,17.42,17.51,400800.0,17.42,17.52,17.42,17.51,400800.0
2014-07-21 13:30:00,17.51,17.55,17.5,17.54,153800.0,17.51,17.55,17.5,17.54,153800.0
2014-07-21 13:40:00,17.53,17.54,17.51,17.53,91400.0,17.53,17.54,17.51,17.53,91400.0
2014-07-21 13:50:00,17.53,17.55,17.51,17.54,76600.0,17.53,17.55,17.51,17.54,76600.0
2014-07-21 14:00:00,17.54,17.57,17.52,17.52,170800.0,17.54,17.57,17.52,17.52,170800.0
2014-07-21 14:10:00,17.53,17.58,17.52,17.58,163300.0,17.53,17.58,17.52,17.58,163300.0
2014-07-21 14:20:00,17.58,17.58,17.53,17.54,173600.0,17.58,17.58,17.53,17.54,173600.0
2014-07-21 14:30:00,17.54,17.55,17.49,17.5,177800.0,17.54,17.55,17.49,17.5,177800.0
2014-07-21 14:40:00,17.5,17.51,17.47,17.48,116700.0,17.5,17.51,17.47,17.48,116700.0
2014-07-21 14:50:00,17.48,17.48,17.44,17.44,60500.0,17.48,17.48,17.44,17.44,60500.0
2014-07-21 15:00:00,17.44,17.45,17.4,17.4,195900.0,17.44,17.45,17.4,17.4,195900.0
2014-07-21 15:10:00,17.41,17.47,17.4,17.47,137000.0,17.41,17.47,17.4,17.47,137000.0
2014-07-21 15:20:00,17.47,17.5,17.46,17.5,64000.0,17.47,17.5,17.46,17.5,64000.0
2014-07-21 15:30:00,17.5,17.5,17.47,17.47,92100.0,17.5,17.5,17.47,17.47,92100.0
2014-07-21 15:40:00,17.48,17.5,17.46,17.49,145700.0,17.48,17.5,17.46,17.49,145700.0
2014-07-21 15:50:00,17.5,17.5,17.48,17.5,320900.0,17.5,17.5,17.48,17.5,320900.0
2014-07-22 09:30:00,16.31,16.97,16.25,16.86,458400.0,16.31,16.97,16.25,16.86,458400.0
2014-07-22 09:40:00,16.85,16.92,16.65,16.73,981700.0,16.85,16.92,16.65,16.73,981700.0
2014-07-22 09:50:00,16.73,16.73,16.59,16.73,268700.0,16.73,16.73,16.59,16.73,268700.0
2014-07-22 10:00:00,16.7,16.83,16.64,16.79,477800.0,16.7,16.83,16.64,16.79,477800.0
2014-07-22 10:10:00,16.8,16.98,16.76,16.93,569100.0,16.8,16.98,16.76,16.93,569100.0
2014-07-22 10:20:00,16.93,16.96,16.91,16.93,350500.0,16.93,16.96,16.91,16.93,350500.0
2014-07-22 10:30:00,16.93,16.99,16.91,16.95,330400.0,16.93,16.99,16.91,16.95,330400.0
2014-07-22 10:40:00,16.95,17.08,16.95,17.03,492600.0,16.95,17.08,16.95,17.03,492600.0
2014-07-22 10:50:00,17.03,17.07,17.02,17.04,179100.0,17.03,17.07,17.02,17.04,179100.0
2014-07-22 11:00:00,17.05,17.07,17.0,17.0,138900.0,17.05,17.07,17.0,17.0,138900.0
2014-07-22 11:10:00,17.01,17.05,16.93,16.93,284000.0,17.01,17.05,16.93,16.93,284000.0
2014-07-22 11:20:00,16.93,16.94,16.86,16.87,90200.0,16.93,16.94,16.86,16.87,90200.0
2014-07-22 11:30:00,16.87,16.88,16.81,16.82,55800.0,16.87,16.88,16.81,16.82,55800.0
2014-07-22 11:40:00,16.82,16.85,16.79,16.83,96200.0,16.82,16.85,16.79,16.83,96200.0
2014-07-22 11:50:00,16.83,16.84,16.8,16.8,61800.0,16.83,16.84,16.8,16.8,61800.0
2014-07-22 12:00:00,16.8,16.81,16.73,16.74,69000.0,16.8,16.81,16.73,16.74,69000.0
2014-07-22 12:10:00,16.73,16.74,16.7,16.71,71600.0,16.73,16.74,16.7,16.71,71600.0
2014-07-22 12:20:00,16.72,16.75,16.69,16.7,179700.0,16.72,16.75,16.69,16.7,179700.0
2014-07-22 12:30:00,16.69,16.77,16.69,16.77,114900.0,16.69,16.77,16.69,16.77,114900.0
2014-07-22 12:40:00,16.77,16.83,16.76,16.78,140800.0,16.77,16.83,16.76,16.78,140800.0
2014-07-22 12:50:00,16.78,16.87,16.78,16.85,129500.0,16.78,16.87,16.78,16.85,129500.0
2014-07-22 13:00:00,16.85,16.85,16.75,16.77,55000.0,16.85,16.85,16.75,16.77,55000.0
2014-07-22 13:10:00,16.77,16.83,16.76,16.79,75100.0,16.77,16.83,16.76,16.79,75100.0
2014-07-22 13:20:00,16.79,16.83,16.79,16.82,53300.0,16.79,16.83,16.79,16.82,53300.0
2014-07-22 13:30:00,16.82,16.84,16.78,16.78,90600.0,16.82,16.84,16.78,16.78,90600.0
2014-07-22 13:40:00,16.79,16.81,16.78,16.8,63200.0,16.79,16.81,16.78,16.8,63200.0
2014-07-22 13:50:00,16.8,16.86,16.8,16.85,94700.0,16.8,16.86,16.8,16.85,94700.0
2014-07-22 14:00:00,16.85,16.86,16.84,16.86,100700.0,16.85,16.86,16.84,16.86,100700.0
2014-07-22 14:10:00,16.86,16.87,16.84,16.85,52600.0,16.86,16.87,16.84,16.85,52600.0
2014-07-22 14:20:00,16.85,16.86,16.84,16.85,27200.0,16.85,16.86,16.84,16.85,27200.0
2014-07-22 14:30:00,16.85,16.88,16.84,16.85,261100.0,16.85,16.88,16.84,16.85,261100.0
2014-07-22 14:40:00,16.85,16.87,16.84,16.87,124900.0,16.85,16.87,16.84,16.87,124900.0
2014-07-22 14:50:00,16.87,16.96,16.86,16.95,222400.0,16.87,16.96,16.86,16.95,222400.0
2014-07-22 15:00:00,16.95,16.99,16.92,16.92,170900.0,16.95,16.99,16.92,16.92,170900.0
2014-07-22 15:10:00,16.92,17.01,16.92,16.96,192700.0,16.92,17.01,16.92,16.96,192700.0
2014-07-22 15:20:00,16.96,16.99,16.87,16.87,233200.0,16.96,16.99,16.87,16.87,233200.0
2014-07-22 15:30:00,16.87,16.93,16.87,16.93,257400.0,16.87,16.93,16.87,16.93,257400.0
2014-07-22 15:40:00,16.93,16.97,16.92,16.96,404900.0,16.93,16.97,16.92,16.96,404900.0
2014-07-22 15:50:00,16.96,17.32,16.96,17.04,2357600.0,16.96,17.32,16.96,17.04,2357600.0
2014-07-23 09:30:00,16.97,17.02,16.83,16.84,165100.0,16.97,17.02,16.83,16.84,165100.0
2014-07-23 09:40:00,16.84,16.85,16.8,16.85,58800.0,16.84,16.85,16.8,16.85,58800.0
2014-07-23 09:50:00,16.85,16.89,16.85,16.86,62800.0,16.85,16.89,16.85,16.86,62800.0
2014-07-23 10:00:00,16.86,16.9,16.86,16.89,38900.0,16.86,16.9,16.86,16.89,38900.0
2014-07-23 10:10:00,16.89,16.96,16.88,16.91,89800.0,16.89,16.96,16.88,16.91,89800.0
2014-07-23 10:20:00,16.9,16.92,16.88,16.88,41100.0,16.9,16.92,16.88,16.88,41100.0
2014-07-23 10:30:00,16.89,16.92,16.88,16.9,108800.0,16.89,16.92,16.88,16.9,108800.0
2014-07-23 10:40:00,16.9,16.95,16.9,16.93,160700.0,16.9,16.95,16.9,16.93,160700.0
2014-07-23 10:50:00,16.92,16.96,16.92,16.95,48500.0,16.92,16.96,16.92,16.95,48500.0
2014-07-23 11:00:00,16.95,16.99,16.95,16.98,37500.0,16.95,16.99,16.95,16.98,37500.0
2014-07-23 11:10:00,16.97,16.99,16.95,16.95,83100.0,16.97,16.99,16.95,16.95,83100.0
2014-07-23 11:20:00,16.94,16.95,16.93,16.94,24900.0,16.94,16.95,16.93,16.94,24900.0
2014-07-23 11:30:00,16.94,16.95,16.92,16.92,25700.0,16.94,16.95,16.92,16.92,25700.0
2014-07-23 11:40:00,16.92,16.95,16.92,16.94,34100.0,16.92,16.95,16.92,16.94,34100.0
2014-07-23 11:50:00,16.95,17.0,16.94,16.94,58500.0,16.95,17.0,16.94,16.94,58500.0
2014-07-23 12:00:00,16.96,16.96,16.93,16.94,47700.0,16.96,16.96,16.93,16.94,47700.0
2014-07-23 12:10:00,16.93,16.95,16.93,16.95,11900.0,16.93,16.95,16.93,16.95,11900.0
2014-07-23 12:20:00,16.95,16.96,16.92,16.93,32000.0,16.95,16.96,16.92,16.93,32000.0
2014-07-23 12:30:00,16.92,16.92,16.86,16.87,50200.0,16.92,16.92,16.86,16.87,50200.0
2014-07-23 12:40:00,16.86,16.91,16.86,16.9,17500.0,16.86,16.91,16.86,16.9,17500.0
2014-07-23 12:50:00,16.91,16.92,16.89,16.9,31700.0,16.91,16.92,16.89,16.9,31700.0
2014-07-23 13:00:00,16.91,16.92,16.9,16.91,12800.0,16.91,16.92,16.9,16.91,12800.0
2014-07-23 13:10:00,16.91,16.91,16.9,16.91,20600.0,16.91,16.91,16.9,16.91,20600.0
2014-07-23 13:20:00,16.91,16.92,16.9,16.92,30600.0,16.91,16.92,16.9,16.92,30600.0
2014-07-23 13:30:00,16.91,16.94,16.91,16.94,64800.0,16.91,16.94,16.91,16.94,64800.0
2014-07-23 13:40:00,16.94,16.95,16.93,16.94,66900.0,16.94,16.95,16.93,16.94,66900.0
2014-07-23 13:50:00,16.94,16.96,16.93,16.93,44600.0,16.94,16.96,16.93,16.93,44600.0
2014-07-23 14:00:00,16.94,16.95,16.92,16.92,37400.0,16.94,16.95,16.92,16.92,37400.0
2014-07-23 14:10:00,16.93,16.94,16.92,16.93,33800.0,16.93,16.94,16.92,16.93,33800.0
2014-07-23 14:20:00,16.93,16.94,16.92,16.93,34800.0,16.93,16.94,16.92,16.93,34800.0
2014-07-23 14:30:00,16.93,16.94,16.9,16.93,51800.0,16.93,16.94,16.9,16.93,51800.0
2014-07-23 14:40:00,16.93,16.93,16.89,16.89,68400.0,16.93,16.93,16.89,16.89,68400.0
2014-07-23 14:50:00,16.89,16.91,16.89,16.89,36600.0,16.89,16.91,16.89,16.89,36600.0
2014-07-23 15:00:00,16.89,16.9,16.89,16.9,96600.0,16.89,16.9,16.89,16.9,96600.0
2014-07-23 15:10:00,16.9,16.94,16.89,16.94,81900.0,16.9,16.94,16.89,16.94,81900.0
2014-07-23 15:20:00,16.94,16.96,16.92,16.92,70400.0,16.94,16.96,16.92,16.92,70400.0
2014-07-23 15:30:00,16.92,16.95,16.92,16.94,97100.0,16.92,16.95,16.92,16.94,97100.0
2014-07-23 15:40:00,16.94,16.94,16.93,16.94,120300.0,16.94,16.94,16.93,16.94,120300.0
2014-07-23 15:50:00,16.94,16.94,16.92,16.93,212900.0,16.94,16.94,16.92,16.93,212900.0
2014-07-24 09:30:00,17.01,17.27,16.94,17.01,78400.0,17.01,17.27,16.94,17.01,78400.0
2014-07-24 09:40:00,17.02,17.04,17.0,17.03,36100.0,17.02,17.04,17.0,17.03,36100.0
2014-07-24 09:50:00,17.03,17.06,17.0,17.02,36400.0,17.03,17.06,17.0,17.02,36400.0
2014-07-24 10:00:00,17.01,17.03,16.99,17.0,78800.0,17.01,17.03,16.99,17.0,78800.0
2014-07-24 10:10:00,17.01,17.01,16.96,16.96,127500.0,17.01,17.01,16.96,16.96,127500.0
2014-07-24 10:20:00,16.96,16.97,16.93,16.93,57100.0,16.96,16.97,16.93,16.93,57100.0
2014-07-24 10:30:00,16.94,16.97,16.94,16.96,87700.0,16.94,16.97,16.94,16.96,87700.0
2014-07-24 10:40:00,16.96,16.98,16.95,16.97,46000.0,16.96,16.98,16.95,16.97,46000.0
2014-07-24 10:50:00,16.97,16.98,16.94,16.95,88500.0,16.97,16.98,16.94,16.95,88500.0
2014-07-24 11:00:00,16.95,17.0,16.95,16.98,40300.0,16.95,17.0,16.95,16.98,40300.0
2014-07-24 11:10:00,16.98,17.03,16.98,17.02,153600.0,16.98,17.03,16.98,17.02,153600.0
2014-07-24 11:20:00,17.02,17.04,17.0,17.04,24600.0,17.02,17.04,17.0,17.04,24600.0
2014-07-24 11:30:00,17.04,17.06,17.03,17.05,41400.0,17.04,17.06,17.03,17.05,41400.0
2014-07-24 11:40:00,17.05,17.07,17.03,17.07,31500.0,17.05,17.07,17.03,17.07,31500.0
2014-07-24 11:50:00,17.07,17.07,17.05,17.05,77300.0,17.07,17.07,17.05,17.05,77300.0
2014-07-24 12:00:00,17.05,17.11,17.04,17.1,46100.0,17.05,17.11,17.04,17.1,46100.0
2014-07-24 12:10:00,17.1,17.1,17.07,17.1,79600.0,17.1,17.1,17.07,17.1,79600.0
2014-07-24 12:20:00,17.1,17.12,17.09,17.1,22400.0,17.1,17.12,17.09,17.1,22400.0
2014-07-24 12:30:00,17.1,17.1,17.08,17.1,14400.0,17.1,17.1,17.08,17.1,14400.0
2014-07-24 12:40:00,17.1,17.1,17.08,17.09,18700.0,17.1,17.1,17.08,17.09,18700.0
2014-07-24 12:50:00,17.1,17.1,17.09,17.1,6900.0,17.1,17.1,17.09,17.1,6900.0
2014-07-24 13:00:00,17.1,17.1,17.03,17.03,36700.0,17.1,17.1,17.03,17.03,36700.0
2014-07-24 13:10:00,17.02,17.04,17.01,17.04,35700.0,17.02,17.04,17.01,17.04,35700.0
2014-07-24 13:20:00,17.03,17.05,17.03,17.05,15600.0,17.03,17.05,17.03,17.05,15600.0
2014-07-24 13:30:00,17.05,17.06,17.03,17.05,23000.0,17.05,17.06,17.03,17.05,23000.0
2014-07-24 13:40:00,17.05,17.06,17.0,17.01,95100.0,17.05,17.06,17.0,17.01,95100.0
2014-07-24 13:50:00,17.01,17.03,17.0,17.0,80400.0,17.01,17.03,17.0,17.0,80400.0
2014-07-24 14:00:00,17.01,17.04,17.01,17.04,49200.0,17.01,17.04,17.01,17.04,49200.0
2014-07-24 14:10:00,17.04,17.06,17.03,17.05,61500.0,17.04,17.06,17.03,17.05,61500.0
2014-07-24 14:20:00,17.05,17.09,17.05,17.07,64500.0,17.05,17.09,17.05,17.07,64500.0
2014-07-24 14:30:00,17.08,17.08,17.05,17.06,39800.0,17.08,17.08,17.05,17.06,39800.0
2014-07-24 14:40:00,17.05,17.07,17.05,17.05,18900.0,17.05,17.07,17.05,17.05,18900.0
2014-07-24 14:50:00,17.05,17.06,17.03,17.04,31200.0,17.05,17.06,17.03,17.04,31200.0
2014-07-24 15:00:00,17.04,17.04,17.03,17.04,12200.0,17.04,17.04,17.03,17.04,12200.0
2014-07-24 15:10:00,17.04,17.04,17.02,17.03,72300.0,17.04,17.04,17.02,17.03,72300.0
2014-07-24 15:20:00,17.03,17.05,17.02,17.04,47500.0,17.03,17.05,17.02,17.04,47500.0
2014-07-24 15:30:00,17.04,17.07,17.04,17.05,47100.0,17.04,17.07,17.04,17.05,47100.0
2014-07-24 15:40:00,17.06,17.06,17.04,17.04,59000.0,17.06,17.06,17.04,17.04,59000.0
2014-07-24 15:50:00,17.04,17.09,17.03,17.08,292100.0,17.04,17.09,17.03,17.08,292100.0
2014-07-25 09:30:00,17.0,17.27,16.94,17.03,85100.0,17.0,17.27,16.94,17.03,85100.0
2014-07-25 09:40:00,17.02,17.05,17.01,17.05,34400.0,17.02,17.05,17.01,17.05,34400.0
2014-07-25 09:50:00,17.04,17.08,17.04,17.06,79600.0,17.04,17.08,17.04,17.06,79600.0
2014-07-25 10:00:00,17.07,17.07,17.04,17.05,30400.0,17.07,17.07,17.04,17.05,30400.0
2014-07-25 10:10:00,17.05,17.06,17.04,17.05,49100.0,17.05,17.06,17.04,17.05,49100.0
2014-07-25 10:20:00,17.05,17.05,17.04,17.05,36800.0,17.05,17.05,17.04,17.05,36800.0
2014-07-25 10:30:00,17.05,17.05,17.0,17.02,62300.0,17.05,17.05,17.0,17.02,62300.0
2014-07-25 10:40:00,17.02,17.04,17.02,17.04,44000.0,17.02,17.04,17.02,17.04,44000.0
2014-07-25 10:50:00,17.04,17.04,16.96,16.98,36800.0,17.04,17.04,16.96,16.98,36800.0
2014-07-25 11:00:00,16.97,16.98,16.95,16.96,30700.0,16.97,16.98,16.95,16.96,30700.0
2014-07-25 11:10:00,16.96,16.98,16.95,16.96,26400.0,16.96,16.98,16.95,16.96,26400.0
2014-07-25 11:20:00,16.97,16.97,16.92,16.93,37500.0,16.97,16.97,16.92,16.93,37500.0
2014-07-25 11:30:00,16.93,16.94,16.92,16.93,17200.0,16.93,16.94,16.92,16.93,17200.0
2014-07-25 11:40:00,16.92,16.93,16.92,16.93,14300.0,16.92,16.93,16.92,16.93,14300.0
2014-07-25 11:50:00,16.92,16.98,16.9,16.96,41400.0,16.92,16.98,16.9,16.96,41400.0
2014-07-25 12:00:00,16.96,16.99,16.96,16.99,16400.0,16.96,16.99,16.96,16.99,16400.0
2014-07-25 12:10:00,16.99,16.99,16.95,16.96,13900.0,16.99,16.99,16.95,16.96,13900.0
2014-07-25 12:20:00,16.96,16.96,16.93,16.93,13400.0,16.96,16.96,16.93,16.93,13400.0
2014-07-25 12:30:00,16.93,16.94,16.91,16.94,29300.0,16.93,16.94,16.91,16.94,29300.0
2014-07-25 12:40:00,16.94,16.97,16.92,16.94,37900.0,16.94,16.97,16.92,16.94,37900.0
2014-07-25 12:50:00,16.95,16.95,16.93,16.94,7500.0,16.95,16.95,16.93,16.94,7500.0
2014-07-25 13:00:00,16.93,16.94,16.92,16.94,21800.0,16.93,16.94,16.92,16.94,21800.0
2014-07-25 13:10:00,16.94,16.94,16.91,16.91,16200.0,16.94,16.94,16.91,16.91,16200.0
2014-07-25 13:20:00,16.91,16.95,16.9,16.95,27100.0,16.91,16.95,16.9,16.95,27100.0
2014-07-25 13:30:00,16.95,16.95,16.93,16.94,15300.0,16.95,16.95,16.93,16.94,15300.0
2014-07-25 13:40:00,16.94,16.94,16.92,16.93,16300.0,16.94,16.94,16.92,16.93,16300.0
2014-07-25 13:50:00,16.93,16.93,16.91,16.91,11000.0,16.93,16.93,16.91,16.91,11000.0
2014-07-25 14:00:00,16.91,16.92,16.88,16.91,43800.0,16.91,16.92,16.88,16.91,43800.0
2014-07-25 14:10:00,16.92,16.94,16.91,16.94,29800.0,16.92,16.94,16.91,16.94,29800.0
2014-07-25 14:20:00,16.94,16.94,16.93,16.94,9300.0,16.94,16.94,16.93,16.94,9300.0
2014-07-25 14:30:00,16.94,16.94,16.89,16.9,105800.0,16.94,16.94,16.89,16.9,105800.0
2014-07-25 14:40:00,16.89,16.9,16.89,16.9,33400.0,16.89,16.9,16.89,16.9,33400.0
2014-07-25 14:50:00,16.9,16.9,16.89,16.9,16100.0,16.9,16.9,16.89,16.9,16100.0
2014-07-25 15:00:00,16.9,16.9,16.89,16.89,18200.0,16.9,16.9,16.89,16.89,18200.0
2014-07-25 15:10:00,16.9,16.9,16.89,16.9,37800.0,16.9,16.9,16.89,16.9,37800.0
2014-07-25 15:20:00,16.9,16.9,16.87,16.88,110300.0,16.9,16.9,16.87,16.88,110300.0
2014-07-25 15:30:00,16.87,16.88,16.87,16.88,48100.0,16.87,16.88,16.87,16.88,48100.0
2014-07-25 15:40:00,16.88,16.9,16.84,16.84,354300.0,16.88,16.9,16.84,16.84,354300.0
2014-07-25 15:50:00,16.85,16.89,16.84,16.88,470200.0,16.85,16.89,16.84,16.88,470200.0
2014-07-28 09:30:00,16.84,16.91,16.81,16.84,49100.0,16.84,16.91,16.81,16.84,49100.0
2014-07-28 09:40:00,16.84,16.84,16.79,16.8,207400.0,16.84,16.84,16.79,16.8,207400.0
2014-07-28 09:50:00,16.8,16.83,16.78,16.82,26000.0,16.8,16.83,16.78,16.82,26000.0
2014-07-28 10:00:00,16.82,16.82,16.75,16.76,27300.0,16.82,16.82,16.75,16.76,27300.0
2014-07-28 10:10:00,16.75,16.78,16.73,16.74,51400.0,16.75,16.78,16.73,16.74,51400.0
2014-07-28 10:20:00,16.73,16.74,16.72,16.73,20300.0,16.73,16.74,16.72,16.73,20300.0
2014-07-28 10:30:00,16.74,16.76,16.71,16.76,73600.0,16.74,16.76,16.71,16.76,73600.0
2014-07-28 10:40:00,16.76,16.8,16.73,16.79,52700.0,16.76,16.8,16.73,16.79,52700.0
2014-07-28 10:50:00,16.79,16.8,16.77,16.78,51700.0,16.79,16.8,16.77,16.78,51700.0
2014-07-28 11:00:00,16.78,16.83,16.77,16.8,46000.0,16.78,16.83,16.77,16.8,46000.0
2014-07-28 11:10:00,16.8,16.82,16.8,16.8,47300.0,16.8,16.82,16.8,16.8,47300.0
2014-07-28 11:20:00,16.8,16.89,16.8,16.88,39900.0,16.8,16.89,16.8,16.88,39900.0
2014-07-28 11:30:00,16.89,16.9,16.84,16.85,51900.0,16.89,16.9,16.84,16.85,51900.0
2014-07-28 11:40:00,16.86,16.88,16.85,16.86,162700.0,16.86,16.88,16.85,16.86,162700.0
2014-07-28 11:50:00,16.85,16.86,16.85,16.85,7300.0,16.85,16.86,16.85,16.85,7300.0
2014-07-28 12:00:00,16.86,16.86,16.83,16.84,47900.0,16.86,16.86,16.83,16.84,47900.0
2014-07-28 12:10:00,16.84,16.84,16.81,16.82,20700.0,16.84,16.84,16.81,16.82,20700.0
2014-07-28 12:20:00,16.82,16.85,16.82,16.85,58100.0,16.82,16.85,16.82,16.85,58100.0
2014-07-28 12:30:00,16.85,16.85,16.82,16.83,25500.0,16.85,16.85,16.82,16.83,25500.0
2014-07-28 12:40:00,16.83,16.85,16.83,16.85,13100.0,16.83,16.85,16.83,16.85,13100.0
2014-07-28 12:50:00,16.85,16.85,16.84,16.85,7200.0,16.85,16.85,16.84,16.85,7200.0
2014-07-28 13:00:00,16.85,16.87,16.85,16.86,27500.0,16.85,16.87,16.85,16.86,27500.0
2014-07-28 13:10:00,16.86,16.88,16.85,16.86,56900.0,16.86,16.88,16.85,16.86,56900.0
2014-07-28 13:20:00,16.86,16.9,16.86,16.88,18900.0,16.86,16.9,16.86,16.88,18900.0
2014-07-28 13:30:00,16.88,16.96,16.88,16.95,35300.0,16.88,16.96,16.88,16.95,35300.0
2014-07-28 13:40:00,16.94,16.96,16.91,16.91,25800.0,16.94,16.96,16.91,16.91,25800.0
2014-07-28 13:50:00,16.91,16.95,16.91,16.95,35100.0,16.91,16.95,16.91,16.95,35100.0
2014-07-28 14:00:00,16.95,16.95,16.92,16.93,28200.0,16.95,16.95,16.92,16.93,28200.0
2014-07-28 14:10:00,16.92,16.93,16.9,16.9,68600.0,16.92,16.93,16.9,16.9,68600.0
2014-07-28 14:20:00,16.91,16.93,16.9,16.91,34600.0,16.91,16.93,16.9,16.91,34600.0
2014-07-28 14:30:00,16.91,16.92,16.89,16.89,38700.0,16.91,16.92,16.89,16.89,38700.0
2014-07-28 14:40:00,16.9,16.9,16.88,16.89,17300.0,16.9,16.9,16.88,16.89,17300.0
2014-07-28 14:50:00,16.89,16.92,16.89,16.89,47500.0,16.89,16.92,16.89,16.89,47500.0
2014-07-28 15:00:00,16.9,16.9,16.86,16.9,69400.0,16.9,16.9,16.86,16.9,69400.0
2014-07-28 15:10:00,16.89,16.92,16.89,16.91,48200.0,16.89,16.92,16.89,16.91,48200.0
2014-07-28 15:20:00,16.91,16.92,16.91,16.91,29400.0,16.91,16.92,16.91,16.91,29400.0
2014-07-28 15:30:00,16.92,16.92,16.9,16.9,77200.0,16.92,16.92,16.9,16.9,77200.0
2014-07-28 15:40:00,16.9,16.91,16.9,16.9,58000.0,16.9,16.91,16.9,16.9,58000.0
2014-07-28 15:50:00,16.91,16.94,16.9,16.94,405400.0,16.91,16.94,16.9,16.94,405400.0
2014-07-29 09:30:00,16.92,16.96,16.92,16.94,26800.0,16.92,16.96,16.92,16.94,26800.0
2014-07-29 09:40:00,16.94,17.03,16.93,17.03,39000.0,16.94,17.03,16.93,17.03,39000.0
2014-07-29 09:50:00,17.02,17.06,17.0,17.01,33500.0,17.02,17.06,17.0,17.01,33500.0
2014-07-29 10:00:00,17.02,17.11,17.02,17.1,41800.0,17.02,17.11,17.02,17.1,41800.0
2014-07-29 10:10:00,17.1,17.11,17.03,17.04,44900.0,17.1,17.11,17.03,17.04,44900.0
2014-07-29 10:20:00,17.04,17.04,16.99,16.99,166100.0,17.04,17.04,16.99,16.99,166100.0
2014-07-29 10:30:00,16.99,17.0,16.98,16.98,132700.0,16.99,17.0,16.98,16.98,132700.0
2014-07-29 10:40:00,16.98,17.0,16.96,16.96,89500.0,16.98,17.0,16.96,16.96,89500.0
2014-07-29 10:50:00,16.96,16.97,16.91,16.95,59600.0,16.96,16.97,16.91,16.95,59600.0
2014-07-29 11:00:00,16.94,16.95,16.85,16.85,54800.0,16.94,16.95,16.85,16.85,54800.0
2014-07-29 11:10:00,16.85,16.9,16.83,16.88,48200.0,16.85,16.9,16.83,16.88,48200.0
2014-07-29 11:20:00,16.88,16.88,16.83,16.87,88500.0,16.88,16.88,16.83,16.87,88500.0
2014-07-29 11:30:00,16.86,16.88,16.83,16.88,54700.0,16.86,16.88,16.83,16.88,54700.0
2014-07-29 11:40:00,16.88,16.9,16.88,16.89,32600.0,16.88,16.9,16.88,16.89,32600.0
2014-07-29 11:50:00,16.89,16.89,16.86,16.88,34900.0,16.89,16.89,16.86,16.88,34900.0
2014-07-29 12:00:00,16.88,16.88,16.87,16.88,8800.0,16.88,16.88,16.87,16.88,8800.0
2014-07-29 12:10:00,16.88,16.89,16.84,16.85,94600.0,16.88,16.89,16.84,16.85,94600.0
2014-07-29 12:20:00,16.85,16.86,16.85,16.85,29300.0,16.85,16.86,16.85,16.85,29300.0
2014-07-29 12:30:00,16.85,16.87,16.85,16.86,32100.0,16.85,16.87,16.85,16.86,32100.0
2014-07-29 12:40:00,16.87,16.88,16.86,16.87,26900.0,16.87,16.88,16.86,16.87,26900.0
2014-07-29 12:50:00,16.88,16.91,16.87,16.91,145500.0,16.88,16.91,16.87,16.91,145500.0
2014-07-29 13:00:00,16.91,16.92,16.89,16.89,50600.0,16.91,16.92,16.89,16.89,50600.0
2014-07-29 13:10:00,16.9,16.9,16.86,16.87,40400.0,16.9,16.9,16.86,16.87,40400.0
2014-07-29 13:20:00,16.87,16.9,16.86,16.9,30500.0,16.87,16.9,16.86,16.9,30500.0
2014-07-29 13:30:00,16.9,16.9,16.88,16.88,18000.0,16.9,16.9,16.88,16.88,18000.0
2014-07-29 13:40:00,16.88,16.89,16.86,16.86,17300.0,16.88,16.89,16.86,16.86,17300.0
2014-07-29 13:50:00,16.86,16.86,16.84,16.86,38900.0,16.86,16.86,16.84,16.86,38900.0
2014-07-29 14:00:00,16.86,16.86,16.85,16.86,14100.0,16.86,16.86,16.85,16.86,14100.0
2014-07-29 14:10:00,16.85,16.87,16.84,16.84,49100.0,16.85,16.87,16.84,16.84,49100.0
2014-07-29 14:20:00,16.84,16.86,16.83,16.86,104000.0,16.84,16.86,16.83,16.86,104000.0
2014-07-29 14:30:00,16.86,16.87,16.84,16.85,74700.0,16.86,16.87,16.84,16.85,74700.0
2014-07-29 14:40:00,16.84,16.86,16.84,16.85,125000.0,16.84,16.86,16.84,16.85,125000.0
2014-07-29 14:50:00,16.85,16.86,16.85,16.85,18400.0,16.85,16.86,16.85,16.85,18400.0
2014-07-29 15:00:00,16.85,16.87,16.84,16.87,65800.0,16.85,16.87,16.84,16.87,65800.0
2014-07-29 15:10:00,16.87,16.88,16.86,16.86,56100.0,16.87,16.88,16.86,16.86,56100.0
2014-07-29 15:20:00,16.86,16.87,16.85,16.85,45000.0,16.86,16.87,16.85,16.85,45000.0
2014-07-29 15:30:00,16.85,16.86,16.83,16.84,169700.0,16.85,16.86,16.83,16.84,169700.0
2014-07-29 15:40:00,16.84,16.86,16.83,16.86,225300.0,16.84,16.86,16.83,16.86,225300.0
2014-07-29 15:50:00,16.86,16.86,16.83,16.83,441700.0,16.86,16.86,16.83,16.83,441700.0
2014-07-30 09:30:00,16.89,16.97,16.64,16.84,74200.0,16.89,16.97,16.64,16.84,74200.0
2014-07-30 09:40:00,16.84,16.9,16.83,16.9,235300.0,16.84,16.9,16.83,16.9,235300.0
2014-07-30 09:50:00,16.9,16.96,16.82,16.86,265300.0,16.9,16.96,16.82,16.86,265300.0
2014-07-30 10:00:00,16.86,16.86,16.8,16.85,226500.0,16.86,16.86,16.8,16.85,226500.0
2014-07-30 10:10:00,16.86,16.87,16.83,16.85,39400.0,16.86,16.87,16.83,16.85,39400.0
2014-07-30 10:20:00,16.86,16.88,16.84,16.84,32500.0,16.86,16.88,16.84,16.84,32500.0
2014-07-30 10:30:00,16.84,16.85,16.81,16.82,36900.0,16.84,16.85,16.81,16.82,36900.0
2014-07-30 10:40:00,16.81,16.88,16.81,16.88,82000.0,16.81,16.88,16.81,16.88,82000.0
2014-07-30 10:50:00,16.87,16.88,16.84,16.84,41500.0,16.87,16.88,16.84,16.84,41500.0
2014-07-30 11:00:00,16.84,16.85,16.81,16.82,47600.0,16.84,16.85,16.81,16.82,47600.0
2014-07-30 11:10:00,16.82,16.85,16.81,16.85,41400.0,16.82,16.85,16.81,16.85,41400.0
2014-07-30 11:20:00,16.85,16.86,16.84,16.84,23200.0,16.85,16.86,16.84,16.84,23200.0
2014-07-30 11:30:00,16.84,16.91,16.84,16.9,184200.0,16.84,16.91,16.84,16.9,184200.0
2014-07-30 11:40:00,16.89,16.91,16.88,16.88,36200.0,16.89,16.91,16.88,16.88,36200.0
2014-07-30 11:50:00,16.88,16.89,16.85,16.87,33500.0,16.88,16.89,16.85,16.87,33500.0
2014-07-30 12:00:00,16.85,16.87,16.85,16.86,159800.0,16.85,16.87,16.85,16.86,159800.0
2014-07-30 12:10:00,16.86,16.93,16.86,16.93,72500.0,16.86,16.93,16.86,16.93,72500.0
2014-07-30 12:20:00,16.92,16.93,16.89,16.89,43100.0,16.92,16.93,16.89,16.89,43100.0
2014-07-30 12:30:00,16.89,16.9,16.87,16.89,30200.0,16.89,16.9,16.87,16.89,30200.0
2014-07-30 12:40:00,16.89,16.91,16.89,16.89,31700.0,16.89,16.91,16.89,16.89,31700.0
2014-07-30 12:50:00,16.89,16.9,16.89,16.89,15700.0,16.89,16.9,16.89,16.89,15700.0
2014-07-30 13:00:00,16.88,16.9,16.87,16.9,24500.0,16.88,16.9,16.87,16.9,24500.0
2014-07-30 13:10:00,16.9,16.91,16.88,16.88,16900.0,16.9,16.91,16.88,16.88,16900.0
2014-07-30 13:20:00,16.89,16.9,16.87,16.88,52300.0,16.89,16.9,16.87,16.88,52300.0
2014-07-30 13:30:00,16.88,16.92,16.88,16.9,89500.0,16.88,16.92,16.88,16.9,89500.0
2014-07-30 13:40:00,16.89,16.91,16.88,16.9,94700.0,16.89,16.91,16.88,16.9,94700.0
2014-07-30 13:50:00,16.9,16.96,16.89,16.93,68500.0,16.9,16.96,16.89,16.93,68500.0
2014-07-30 14:00:00,16.95,16.99,16.91,16.96,155600.0,16.95,16.99,16.91,16.96,155600.0
2014-07-30 14:10:00,16.95,17.0,16.94,16.95,187200.0,16.95,17.0,16.94,16.95,187200.0
2014-07-30 14:20:00,16.95,16.98,16.94,16.97,56100.0,16.95,16.98,16.94,16.97,56100.0
2014-07-30 14:30:00,16.98,17.0,16.94,16.96,216400.0,16.98,17.0,16.94,16.96,216400.0
2014-07-30 14:40:00,16.95,16.97,16.94,16.95,225700.0,16.95,16.97,16.94,16.95,225700.0
2014-07-30 14:50:00,16.96,16.98,16.93,16.95,544800.0,16.96,16.98,16.93,16.95,544800.0
2014-07-30 15:00:00,16.95,17.0,16.94,16.99,214200.0,16.95,17.0,16.94,16.99,214200.0
2014-07-30 15:10:00,16.99,17.02,16.97,17.02,57700.0,16.99,17.02,16.97,17.02,57700.0
2014-07-30 15:20:00,17.03,17.03,17.01,17.02,83700.0,17.03,17.03,17.01,17.02,83700.0
2014-07-30 15:30:00,17.03,17.05,17.02,17.04,73500.0,17.03,17.05,17.02,17.04,73500.0
2014-07-30 15:40:00,17.04,17.07,17.04,17.07,106700.0,17.04,17.07,17.04,17.07,106700.0
2014-07-30 15:50:00,17.07,17.07,17.03,17.06,218900.0,17.07,17.07,17.03,17.06,218900.0
2014-07-31 09:30:00,16.94,17.05,16.73,17.03,101000.0,16.94,17.05,16.73,17.03,101000.0
2014-07-31 09:40:00,17.02,17.05,16.98,17.05,21700.0,17.02,17.05,16.98,17.05,21700.0
2014-07-31 09:50:00,17.04,17.04,16.97,16.97,25200.0,17.04,17.04,16.97,16.97,25200.0
2014-07-31 10:00:00,16.97,16.98,16.92,16.95,29700.0,16.97,16.98,16.92,16.95,29700.0
2014-07-31 10:10:00,16.96,16.99,16.94,16.95,22300.0,16.96,16.99,16.94,16.95,22300.0
2014-07-31 10:20:00,16.95,16.95,16.89,16.92,73800.0,16.95,16.95,16.89,16.92,73800.0
2014-07-31 10:30:00,16.93,16.93,16.85,16.89,29900.0,16.93,16.93,16.85,16.89,29900.0
2014-07-31 10:40:00,16.89,16.9,16.83,16.83,23200.0,16.89,16.9,16.83,16.83,23200.0
2014-07-31 10:50:00,16.83,16.85,16.8,16.82,51000.0,16.83,16.85,16.8,16.82,51000.0
2014-07-31 11:00:00,16.83,16.87,16.83,16.86,25900.0,16.83,16.87,16.83,16.86,25900.0
2014-07-31 11:10:00,16.85,16.88,16.83,16.88,38200.0,16.85,16.88,16.83,16.88,38200.0
2014-07-31 11:20:00,16.87,16.88,16.84,16.86,26600.0,16.87,16.88,16.84,16.86,26600.0
2014-07-31 11:30:00,16.86,16.88,16.81,16.88,109500.0,16.86,16.88,16.81,16.88,109500.0
2014-07-31 11:40:00,16.88,16.92,16.87,16.89,121900.0,16.88,16.92,16.87,16.89,121900.0
2014-07-31 11:50:00,16.89,16.9,16.82,16.82,53000.0,16.89,16.9,16.82,16.82,53000.0
2014-07-31 12:00:00,16.83,16.87,16.81,16.85,39800.0,16.83,16.87,16.81,16.85,39800.0
2014-07-31 12:10:00,16.85,16.85,16.81,16.83,25700.0,16.85,16.85,16.81,16.83,25700.0
2014-07-31 12:20:00,16.83,16.83,16.79,16.81,27400.0,16.83,16.83,16.79,16.81,27400.0
2014-07-31 12:30:00,16.8,16.84,16.79,16.81,12400.0,16.8,16.84,16.79,16.81,12400.0
2014-07-31 12:40:00,16.81,16.87,16.81,16.85,21600.0,16.81,16.87,16.81,16.85,21600.0
2014-07-31 12:50:00,16.85,16.86,16.82,16.83,20100.0,16.85,16.86,16.82,16.83,20100.0
2014-07-31 13:00:00,16.83,16.86,16.82,16.85,36200.0,16.83,16.86,16.82,16.85,36200.0
2014-07-31 13:10:00,16.85,16.86,16.83,16.85,26000.0,16.85,16.86,16.83,16.85,26000.0
2014-07-31 13:20:00,16.85,16.87,16.84,16.85,31400.0,16.85,16.87,16.84,16.85,31400.0
2014-07-31 13:30:00,16.85,16.9,16.85,16.89,28400.0,16.85,16.9,16.85,16.89,28400.0
2014-07-31 13:40:00,16.88,16.92,16.88,16.91,73800.0,16.88,16.92,16.88,16.91,73800.0
2014-07-31 13:50:00,16.91,16.92,16.88,16.89,23000.0,16.91,16.92,16.88,16.89,23000.0
2014-07-31 14:00:00,16.89,16.91,16.89,16.9,20800.0,16.89,16.91,16.89,16.9,20800.0
2014-07-31 14:10:00,16.9,16.9,16.87,16.89,25500.0,16.9,16.9,16.87,16.89,25500.0
2014-07-31 14:20:00,16.89,16.9,16.87,16.89,23700.0,16.89,16.9,16.87,16.89,23700.0
2014-07-31 14:30:00,16.89,16.9,16.85,16.85,34400.0,16.89,16.9,16.85,16.85,34400.0
2014-07-31 14:40:00,16.85,16.89,16.84,16.85,59000.0,16.85,16.89,16.84,16.85,59000.0
2014-07-31 14:50:00,16.84,16.87,16.82,16.82,69100.0,16.84,16.87,16.82,16.82,69100.0
2014-07-31 15:00:00,16.82,16.83,16.81,16.82,59200.0,16.82,16.83,16.81,16.82,59200.0
2014-07-31 15:10:00,16.82,16.83,16.8,16.82,158700.0,16.82,16.83,16.8,16.82,158700.0
2014-07-31 15:20:00,16.82,16.84,16.81,16.82,61600.0,16.82,16.84,16.81,16.82,61600.0
2014-07-31 15:30:00,16.82,16.86,16.82,16.84,59900.0,16.82,16.86,16.82,16.84,59900.0
2014-07-31 15:40:00,16.84,16.87,16.83,16.87,156900.0,16.84,16.87,16.83,16.87,156900.0
2014-07-31 15:50:00,16.87,16.87,16.83,16.84,391900.0,16.87,16.87,16.83,16.84,391900.0
2014-08-01 09:30:00,16.77,16.81,16.6,16.81,63000.0,16.77,16.81,16.6,16.81,63000.0
2014-08-01 09:40:00,16.81,16.84,16.78,16.83,97200.0,16.81,16.84,16.78,16.83,97200.0
2014-08-01 09:50:00,16.82,16.85,16.78,16.84,129400.0,16.82,16.85,16.78,16.84,129400.0
2014-08-01 10:00:00,16.85,16.88,16.83,16.86,155300.0,16.85,16.88,16.83,16.86,155300.0
2014-08-01 10:10:00,16.86,16.87,16.78,16.78,331100.0,16.86,16.87,16.78,16.78,331100.0
2014-08-01 10:20:00,16.79,16.84,16.79,16.82,47900.0,16.79,16.84,16.79,16.82,47900.0
2014-08-01 10:30:00,16.82,16.85,16.8,16.85,150900.0,16.82,16.85,16.8,16.85,150900.0
2014-08-01 10:40:00,16.85,16.86,16.82,16.82,153900.0,16.85,16.86,16.82,16.82,153900.0
2014-08-01 10:50:00,16.82,16.84,16.81,16.82,66800.0,16.82,16.84,16.81,16.82,66800.0
2014-08-01 11:00:00,16.82,16.83,16.79,16.8,85100.0,16.82,16.83,16.79,16.8,85100.0
2014-08-01 11:10:00,16.8,16.81,16.77,16.78,63500.0,16.8,16.81,16.77,16.78,63500.0
2014-08-01 11:20:00,16.78,16.82,16.77,16.8,64300.0,16.78,16.82,16.77,16.8,64300.0
2014-08-01 11:30:00,16.8,16.83,16.78,16.78,61000.0,16.8,16.83,16.78,16.78,61000.0
2014-08-01 11:40:00,16.79,16.8,16.76,16.76,61100.0,16.79,16.8,16.76,16.76,61100.0
2014-08-01 11:50:00,16.76,16.78,16.73,16.78,43900.0,16.76,16.78,16.73,16.78,43900.0
2014-08-01 12:00:00,16.78,16.79,16.75,16.76,52900.0,16.78,16.79,16.75,16.76,52900.0
2014-08-01 12:10:00,16.76,16.8,16.75,16.79,61700.0,16.76,16.8,16.75,16.79,61700.0
2014-08-01 12:20:00,16.79,16.8,16.78,16.78,45100.0,16.79,16.8,16.78,16.78,45100.0
2014-08-01 12:30:00,16.79,16.8,16.76,16.76,45700.0,16.79,16.8,16.76,16.76,45700.0
2014-08-01 12:40:00,16.76,16.81,16.76,16.8,70600.0,16.76,16.81,16.76,16.8,70600.0
2014-08-01 12:50:00,16.8,16.84,16.8,16.84,69100.0,16.8,16.84,16.8,16.84,69100.0
2014-08-01 13:00:00,16.84,16.84,16.78,16.8,24900.0,16.84,16.84,16.78,16.8,24900.0
2014-08-01 13:10:00,16.8,16.8,16.77,16.79,41600.0,16.8,16.8,16.77,16.79,41600.0
2014-08-01 13:20:00,16.79,16.8,16.77,16.8,43300.0,16.79,16.8,16.77,16.8,43300.0
2014-08-01 13:30:00,16.8,16.83,16.8,16.83,88300.0,16.8,16.83,16.8,16.83,88300.0
2014-08-01 13:40:00,16.83,16.9,16.82,16.9,119100.0,16.83,16.9,16.82,16.9,119100.0
2014-08-01 13:50:00,16.9,16.9,16.87,16.87,33100.0,16.9,16.9,16.87,16.87,33100.0
2014-08-01 14:00:00,16.88,16.99,16.87,16.99,117700.0,16.88,16.99,16.87,16.99,117700.0
2014-08-01 14:10:00,16.99,17.03,16.99,17.02,52900.0,16.99,17.03,16.99,17.02,52900.0
2014-08-01 14:20:00,17.03,17.03,16.99,17.0,143300.0,17.03,17.03,16.99,17.0,143300.0
2014-08-01 14:30:00,17.0,17.04,17.0,17.04,75800.0,17.0,17.04,17.0,17.04,75800.0
2014-08-01 14:40:00,17.04,17.05,17.0,17.0,84700.0,17.04,17.05,17.0,17.0,84700.0
2014-08-01 14:50:00,17.01,17.01,16.99,17.0,59500.0,17.01,17.01,16.99,17.0,59500.0
2014-08-01 15:00:00,17.0,17.05,16.99,17.03,115400.0,17.0,17.05,16.99,17.03,115400.0
2014-08-01 15:10:00,17.04,17.04,17.0,17.01,85100.0,17.04,17.04,17.0,17.01,85100.0
2014-08-01 15:20:00,17.01,17.02,16.98,17.01,139200.0,17.01,17.02,16.98,17.01,139200.0
2014-08-01 15:30:00,17.01,17.1,17.0,17.1,327400.0,17.01,17.1,17.0,17.1,327400.0
2014-08-01 15:40:00,17.1,17.11,17.05,17.09,254500.0,17.1,17.11,17.05,17.09,254500.0
2014-08-01 15:50:00,17.08,17.09,17.02,17.08,462000.0,17.08,17.09,17.02,17.08,462000.0
2014-08-04 09:30:00,17.07,17.15,17.07,17.11,69300.0,17.07,17.15,17.07,17.11,69300.0
2014-08-04 09:40:00,17.11,17.12,17.07,17.07,56700.0,17.11,17.12,17.07,17.07,56700.0
2014-08-04 09:50:00,17.08,17.13,17.08,17.13,43500.0,17.08,17.13,17.08,17.13,43500.0
2014-08-04 10:00:00,17.13,17.16,17.11,17.16,95800.0,17.13,17.16,17.11,17.16,95800.0
2014-08-04 10:10:00,17.16,17.16,17.08,17.09,93300.0,17.16,17.16,17.08,17.09,93300.0
2014-08-04 10:20:00,17.08,17.13,17.07,17.09,87400.0,17.08,17.13,17.07,17.09,87400.0
2014-08-04 10:30:00,17.08,17.1,17.04,17.05,39700.0,17.08,17.1,17.04,17.05,39700.0
2014-08-04 10:40:00,17.04,17.05,17.02,17.04,50300.0,17.04,17.05,17.02,17.04,50300.0
2014-08-04 10:50:00,17.04,17.05,16.97,17.0,68500.0,17.04,17.05,16.97,17.0,68500.0
2014-08-04 11:00:00,16.99,17.0,16.95,17.0,58400.0,16.99,17.0,16.95,17.0,58400.0
2014-08-04 11:10:00,17.0,17.02,16.99,17.01,37100.0,17.0,17.02,16.99,17.01,37100.0
2014-08-04 11:20:00,17.01,17.03,17.0,17.03,25500.0,17.01,17.03,17.0,17.03,25500.0
2014-08-04 11:30:00,17.04,17.04,17.02,17.02,48700.0,17.04,17.04,17.02,17.02,48700.0
2014-08-04 11:40:00,17.03,17.04,17.01,17.02,27900.0,17.03,17.04,17.01,17.02,27900.0
2014-08-04 11:50:00,17.02,17.07,17.01,17.07,41400.0,17.02,17.07,17.01,17.07,41400.0
2014-08-04 12:00:00,17.07,17.07,17.04,17.04,73900.0,17.07,17.07,17.04,17.04,73900.0
2014-08-04 12:10:00,17.04,17.12,17.04,17.12,56800.0,17.04,17.12,17.04,17.12,56800.0
2014-08-04 12:20:00,17.12,17.14,17.11,17.13,69400.0,17.12,17.14,17.11,17.13,69400.0
2014-08-04 12:30:00,17.13,17.14,17.12,17.12,45600.0,17.13,17.14,17.12,17.12,45600.0
2014-08-04 12:40:00,17.12,17.13,17.11,17.11,32400.0,17.12,17.13,17.11,17.11,32400.0
2014-08-04 12:50:00,17.11,17.14,17.11,17.14,38300.0,17.11,17.14,17.11,17.14,38300.0
2014-08-04 13:00:00,17.13,17.14,17.13,17.13,29300.0,17.13,17.14,17.13,17.13,29300.0
2014-08-04 13:10:00,17.14,17.14,17.12,17.12,32000.0,17.14,17.14,17.12,17.12,32000.0
2014-08-04 13:20:00,17.12,17.14,17.12,17.13,33500.0,17.12,17.14,17.12,17.13,33500.0
2014-08-04 13:30:00,17.12,17.17,17.12,17.16,58200.0,17.12,17.17,17.12,17.16,58200.0
2014-08-04 13:40:00,17.16,17.21,17.16,17.21,37900.0,17.16,17.21,17.16,17.21,37900.0
2014-08-04 13:50:00,17.2,17.21,17.18,17.18,52200.0,17.2,17.21,17.18,17.18,52200.0
2014-08-04 14:00:00,17.19,17.19,17.16,17.17,37600.0,17.19,17.19,17.16,17.17,37600.0
2014-08-04 14:10:00,17.16,17.17,17.15,17.17,63800.0,17.16,17.17,17.15,17.17,63800.0
2014-08-04 14:20:00,17.17,17.19,17.16,17.18,40700.0,17.17,17.19,17.16,17.18,40700.0
2014-08-04 14:30:00,17.19,17.23,17.18,17.21,53800.0,17.19,17.23,17.18,17.21,53800.0
2014-08-04 14:40:00,17.21,17.24,17.21,17.24,69400.0,17.21,17.24,17.21,17.24,69400.0
2014-08-04 14:50:00,17.24,17.25,17.24,17.25,60700.0,17.24,17.25,17.24,17.25,60700.0
2014-08-04 15:00:00,17.24,17.25,17.22,17.22,78200.0,17.24,17.25,17.22,17.22,78200.0
2014-08-04 15:10:00,17.22,17.25,17.22,17.25,72100.0,17.22,17.25,17.22,17.25,72100.0
2014-08-04 15:20:00,17.24,17.27,17.23,17.27,142200.0,17.24,17.27,17.23,17.27,142200.0
2014-08-04 15:30:00,17.27,17.29,17.26,17.28,191200.0,17.27,17.29,17.26,17.28,191200.0
2014-08-04 15:40:00,17.29,17.32,17.28,17.3,242800.0,17.29,17.32,17.28,17.3,242800.0
2014-08-04 15:50:00,17.29,17.3,17.24,17.25,416400.0,17.29,17.3,17.24,17.25,416400.0
2014-08-05 09:30:00,17.21,17.25,17.04,17.24,58600.0,17.21,17.25,17.04,17.24,58600.0
2014-08-05 09:40:00,17.24,17.25,17.18,17.18,37600.0,17.24,17.25,17.18,17.18,37600.0
2014-08-05 09:50:00,17.18,17.19,17.12,17.18,29000.0,17.18,17.19,17.12,17.18,29000.0
2014-08-05 10:00:00,17.18,17.21,17.15,17.21,42400.0,17.18,17.21,17.15,17.21,42400.0
2014-08-05 10:10:00,17.21,17.24,17.18,17.2,39600.0,17.21,17.24,17.18,17.2,39600.0
2014-08-05 10:20:00,17.2,17.23,17.19,17.23,67100.0,17.2,17.23,17.19,17.23,67100.0
2014-08-05 10:30:00,17.23,17.25,17.21,17.25,76000.0,17.23,17.25,17.21,17.25,76000.0
2014-08-05 10:40:00,17.26,17.31,17.26,17.3,52200.0,17.26,17.31,17.26,17.3,52200.0
2014-08-05 10:50:00,17.29,17.3,17.26,17.26,62300.0,17.29,17.3,17.26,17.26,62300.0
2014-08-05 11:00:00,17.26,17.28,17.24,17.25,32400.0,17.26,17.28,17.24,17.25,32400.0
2014-08-05 11:10:00,17.24,17.3,17.24,17.3,19600.0,17.24,17.3,17.24,17.3,19600.0
2014-08-05 11:20:00,17.3,17.3,17.26,17.27,28000.0,17.3,17.3,17.26,17.27,28000.0
2014-08-05 11:30:00,17.27,17.3,17.27,17.3,70900.0,17.27,17.3,17.27,17.3,70900.0
2014-08-05 11:40:00,17.3,17.31,17.27,17.3,102700.0,17.3,17.31,17.27,17.3,102700.0
2014-08-05 11:50:00,17.3,17.3,17.27,17.27,29900.0,17.3,17.3,17.27,17.27,29900.0
2014-08-05 12:00:00,17.27,17.3,17.27,17.3,53300.0,17.27,17.3,17.27,17.3,53300.0
2014-08-05 12:10:00,17.3,17.3,17.28,17.28,27200.0,17.3,17.3,17.28,17.28,27200.0
2014-08-05 12:20:00,17.29,17.29,17.23,17.25,13300.0,17.29,17.29,17.23,17.25,13300.0
2014-08-05 12:30:00,17.24,17.24,17.18,17.2,23100.0,17.24,17.24,17.18,17.2,23100.0
2014-08-05 12:40:00,17.2,17.2,17.18,17.19,28900.0,17.2,17.2,17.18,17.19,28900.0
2014-08-05 12:50:00,17.19,17.22,17.18,17.2,36000.0,17.19,17.22,17.18,17.2,36000.0
2014-08-05 13:00:00,17.19,17.21,17.16,17.16,31400.0,17.19,17.21,17.16,17.16,31400.0
2014-08-05 13:10:00,17.17,17.2,17.16,17.2,21200.0,17.17,17.2,17.16,17.2,21200.0
2014-08-05 13:20:00,17.19,17.2,17.17,17.18,26400.0,17.19,17.2,17.17,17.18,26400.0
2014-08-05 13:30:00,17.18,17.18,17.09,17.1,243300.0,17.18,17.18,17.09,17.1,243300.0
2014-08-05 13:40:00,17.1,17.16,17.09,17.14,114600.0,17.1,17.16,17.09,17.14,114600.0
2014-08-05 13:50:00,17.15,17.18,17.13,17.15,77300.0,17.15,17.18,17.13,17.15,77300.0
2014-08-05 14:00:00,17.15,17.17,17.13,17.15,105100.0,17.15,17.17,17.13,17.15,105100.0
2014-08-05 14:10:00,17.15,17.19,17.14,17.17,54500.0,17.15,17.19,17.14,17.17,54500.0
2014-08-05 14:20:00,17.18,17.2,17.16,17.18,48200.0,17.18,17.2,17.16,17.18,48200.0
2014-08-05 14:30:00,17.18,17.25,17.18,17.23,45500.0,17.18,17.25,17.18,17.23,45500.0
2014-08-05 14:40:00,17.23,17.25,17.22,17.24,81100.0,17.23,17.25,17.22,17.24,81100.0
2014-08-05 14:50:00,17.25,17.26,17.2,17.2,71400.0,17.25,17.26,17.2,17.2,71400.0
2014-08-05 15:00:00,17.2,17.23,17.19,17.23,127400.0,17.2,17.23,17.19,17.23,127400.0
2014-08-05 15:10:00,17.23,17.26,17.21,17.25,136900.0,17.23,17.26,17.21,17.25,136900.0
2014-08-05 15:20:00,17.25,17.26,17.19,17.21,165400.0,17.25,17.26,17.19,17.21,165400.0
2014-08-05 15:30:00,17.21,17.23,17.19,17.2,137600.0,17.21,17.23,17.19,17.2,137600.0
2014-08-05 15:40:00,17.2,17.21,17.19,17.21,162800.0,17.2,17.21,17.19,17.21,162800.0
2014-08-05 15:50:00,17.2,17.21,17.19,17.21,268900.0,17.2,17.21,17.19,17.21,268900.0
2014-08-06 09:30:00,17.12,17.18,17.08,17.08,35900.0,17.12,17.18,17.08,17.08,35900.0
2014-08-06 09:40:00,17.09,17.17,17.08,17.16,58200.0,17.09,17.17,17.08,17.16,58200.0
2014-08-06 09:50:00,17.15,17.16,17.11,17.12,65400.0,17.15,17.16,17.11,17.12,65400.0
2014-08-06 10:00:00,17.12,17.19,17.12,17.19,67300.0,17.12,17.19,17.12,17.19,67300.0
2014-08-06 10:10:00,17.19,17.2,17.15,17.15,47600.0,17.19,17.2,17.15,17.15,47600.0
2014-08-06 10:20:00,17.15,17.21,17.15,17.2,33200.0,17.15,17.21,17.15,17.2,33200.0
2014-08-06 10:30:00,17.2,17.21,17.14,17.17,44900.0,17.2,17.21,17.14,17.17,44900.0
2014-08-06 10:40:00,17.18,17.19,17.16,17.18,27100.0,17.18,17.19,17.16,17.18,27100.0
2014-08-06 10:50:00,17.19,17.21,17.18,17.2,28400.0,17.19,17.21,17.18,17.2,28400.0
2014-08-06 11:00:00,17.2,17.2,17.16,17.16,95600.0,17.2,17.2,17.16,17.16,95600.0
2014-08-06 11:10:00,17.16,17.18,17.15,17.17,78700.0,17.16,17.18,17.15,17.17,78700.0
2014-08-06 11:20:00,17.18,17.21,17.17,17.2,31900.0,17.18,17.21,17.17,17.2,31900.0
2014-08-06 11:30:00,17.2,17.22,17.17,17.17,45400.0,17.2,17.22,17.17,17.17,45400.0
2014-08-06 11:40:00,17.17,17.24,17.17,17.21,86300.0,17.17,17.24,17.17,17.21,86300.0
2014-08-06 11:50:00,17.21,17.22,17.19,17.22,35900.0,17.21,17.22,17.19,17.22,35900.0
2014-08-06 12:00:00,17.23,17.27,17.23,17.25,36800.0,17.23,17.27,17.23,17.25,36800.0
2014-08-06 12:10:00,17.25,17.26,17.21,17.21,51700.0,17.25,17.26,17.21,17.21,51700.0
2014-08-06 12:20:00,17.21,17.23,17.2,17.23,47700.0,17.21,17.23,17.2,17.23,47700.0
2014-08-06 12:30:00,17.23,17.25,17.22,17.23,53500.0,17.23,17.25,17.22,17.23,53500.0
2014-08-06 12:40:00,17.23,17.23,17.2,17.2,47400.0,17.23,17.23,17.2,17.2,47400.0
2014-08-06 12:50:00,17.21,17.23,17.2,17.22,53700.0,17.21,17.23,17.2,17.22,53700.0
2014-08-06 13:00:00,17.21,17.22,17.19,17.19,52300.0,17.21,17.22,17.19,17.19,52300.0
2014-08-06 13:10:00,17.19,17.2,17.17,17.19,52100.0,17.19,17.2,17.17,17.19,52100.0
2014-08-06 13:20:00,17.19,17.19,17.17,17.17,22300.0,17.19,17.19,17.17,17.17,22300.0
2014-08-06 13:30:00,17.17,17.2,17.16,17.19,137600.0,17.17,17.2,17.16,17.19,137600.0
2014-08-06 13:40:00,17.2,17.2,17.18,17.18,13200.0,17.2,17.2,17.18,17.18,13200.0
2014-08-06 13:50:00,17.18,17.19,17.17,17.18,17600.0,17.18,17.19,17.17,17.18,17600.0
2014-08-06 14:00:00,17.18,17.2,17.16,17.2,33400.0,17.18,17.2,17.16,17.2,33400.0
2014-08-06 14:10:00,17.2,17.24,17.2,17.24,35000.0,17.2,17.24,17.2,17.24,35000.0
2014-08-06 14:20:00,17.24,17.24,17.22,17.24,47500.0,17.24,17.24,17.22,17.24,47500.0
2014-08-06 14:30:00,17.24,17.24,17.2,17.23,34900.0,17.24,17.24,17.2,17.23,34900.0
2014-08-06 14:40:00,17.23,17.27,17.23,17.25,42700.0,17.23,17.27,17.23,17.25,42700.0
2014-08-06 14:50:00,17.25,17.26,17.22,17.24,69700.0,17.25,17.26,17.22,17.24,69700.0
2014-08-06 15:00:00,17.24,17.25,17.21,17.21,91600.0,17.24,17.25,17.21,17.21,91600.0
2014-08-06 15:10:00,17.21,17.24,17.2,17.24,112300.0,17.21,17.24,17.2,17.24,112300.0
2014-08-06 15:20:00,17.23,17.24,17.21,17.23,113100.0,17.23,17.24,17.21,17.23,113100.0
2014-08-06 15:30:00,17.22,17.24,17.21,17.23,202700.0,17.22,17.24,17.21,17.23,202700.0
2014-08-06 15:40:00,17.23,17.23,17.19,17.19,215900.0,17.23,17.23,17.19,17.19,215900.0
2014-08-06 15:50:00,17.19,17.2,17.16,17.16,518700.0,17.19,17.2,17.16,17.16,518700.0
2014-08-07 09:30:00,17.21,17.26,17.15,17.22,38600.0,17.21,17.26,17.15,17.22,38600.0
2014-08-07 09:40:00,17.21,17.21,17.13,17.13,67300.0,17.21,17.21,17.13,17.13,67300.0
2014-08-07 09:50:00,17.14,17.22,17.14,17.22,35400.0,17.14,17.22,17.14,17.22,35400.0
2014-08-07 10:00:00,17.22,17.25,17.19,17.21,46600.0,17.22,17.25,17.19,17.21,46600.0
2014-08-07 10:10:00,17.21,17.22,17.19,17.22,41000.0,17.21,17.22,17.19,17.22,41000.0
2014-08-07 10:20:00,17.22,17.23,17.17,17.17,112400.0,17.22,17.23,17.17,17.17,112400.0
2014-08-07 10:30:00,17.17,17.2,17.14,17.16,72400.0,17.17,17.2,17.14,17.16,72400.0
2014-08-07 10:40:00,17.16,17.16,17.09,17.1,81300.0,17.16,17.16,17.09,17.1,81300.0
2014-08-07 10:50:00,17.09,17.1,17.04,17.07,87100.0,17.09,17.1,17.04,17.07,87100.0
2014-08-07 11:00:00,17.07,17.08,16.99,17.01,113000.0,17.07,17.08,16.99,17.01,113000.0
2014-08-07 11:10:00,17.01,17.01,16.94,16.95,152100.0,17.01,17.01,16.94,16.95,152100.0
2014-08-07 11:20:00,16.95,16.96,16.83,16.86,378600.0,16.95,16.96,16.83,16.86,378600.0
2014-08-07 11:30:00,16.87,16.91,16.84,16.91,83100.0,16.87,16.91,16.84,16.91,83100.0
2014-08-07 11:40:00,16.91,16.95,16.9,16.91,114400.0,16.91,16.95,16.9,16.91,114400.0
2014-08-07 11:50:00,16.91,16.91,16.81,16.81,72900.0,16.91,16.91,16.81,16.81,72900.0
2014-08-07 12:00:00,16.81,16.93,16.81,16.93,82900.0,16.81,16.93,16.81,16.93,82900.0
2014-08-07 12:10:00,16.93,16.96,16.93,16.93,62700.0,16.93,16.96,16.93,16.93,62700.0
2014-08-07 12:20:00,16.94,16.95,16.9,16.91,46600.0,16.94,16.95,16.9,16.91,46600.0
2014-08-07 12:30:00,16.91,16.93,16.9,16.91,36300.0,16.91,16.93,16.9,16.91,36300.0
2014-08-07 12:40:00,16.92,16.93,16.9,16.92,41800.0,16.92,16.93,16.9,16.92,41800.0
2014-08-07 12:50:00,16.92,16.93,16.91,16.93,33500.0,16.92,16.93,16.91,16.93,33500.0
2014-08-07 13:00:00,16.93,16.96,16.92,16.95,364400.0,16.93,16.96,16.92,16.95,364400.0
2014-08-07 13:10:00,16.95,16.97,16.94,16.94,38000.0,16.95,16.97,16.94,16.94,38000.0
2014-08-07 13:20:00,16.93,16.98,16.92,16.97,59300.0,16.93,16.98,16.92,16.97,59300.0
2014-08-07 13:30:00,16.96,16.97,16.95,16.96,33100.0,16.96,16.97,16.95,16.96,33100.0
2014-08-07 13:40:00,16.97,16.99,16.96,16.98,24200.0,16.97,16.99,16.96,16.98,24200.0
2014-08-07 13:50:00,16.98,16.98,16.96,16.96,30700.0,16.98,16.98,16.96,16.96,30700.0
2014-08-07 14:00:00,16.97,16.97,16.93,16.95,53900.0,16.97,16.97,16.93,16.95,53900.0
2014-08-07 14:10:00,16.95,16.96,16.94,16.95,41600.0,16.95,16.96,16.94,16.95,41600.0
2014-08-07 14:20:00,16.95,16.95,16.9,16.9,36100.0,16.95,16.95,16.9,16.9,36100.0
2014-08-07 14:30:00,16.9,16.95,16.89,16.95,56400.0,16.9,16.95,16.89,16.95,56400.0
2014-08-07 14:40:00,16.95,16.95,16.93,16.95,63600.0,16.95,16.95,16.93,16.95,63600.0
2014-08-07 14:50:00,16.95,16.97,16.94,16.95,48600.0,16.95,16.97,16.94,16.95,48600.0
2014-08-07 15:00:00,16.94,16.95,16.89,16.89,76000.0,16.94,16.95,16.89,16.89,76000.0
2014-08-07 15:10:00,16.89,16.91,16.88,16.89,55100.0,16.89,16.91,16.88,16.89,55100.0
2014-08-07 15:20:00,16.89,16.89,16.84,16.89,105600.0,16.89,16.89,16.84,16.89,105600.0
2014-08-07 15:30:00,16.89,16.91,16.88,16.9,104000.0,16.89,16.91,16.88,16.9,104000.0
2014-08-07 15:40:00,16.9,16.9,16.88,16.89,107100.0,16.9,16.9,16.88,16.89,107100.0
2014-08-07 15:50:00,16.89,16.94,16.89,16.91,366400.0,16.89,16.94,16.89,16.91,366400.0
2014-08-08 09:30:00,16.9,16.9,16.67,16.83,64200.0,16.9,16.9,16.67,16.83,64200.0
2014-08-08 09:40:00,16.84,16.91,16.82,16.91,38300.0,16.84,16.91,16.82,16.91,38300.0
2014-08-08 09:50:00,16.92,16.93,16.87,16.9,62900.0,16.92,16.93,16.87,16.9,62900.0
2014-08-08 10:00:00,16.9,16.9,16.85,16.87,51300.0,16.9,16.9,16.85,16.87,51300.0
2014-08-08 10:10:00,16.87,16.88,16.83,16.84,19800.0,16.87,16.88,16.83,16.84,19800.0
2014-08-08 10:20:00,16.84,16.84,16.8,16.81,17500.0,16.84,16.84,16.8,16.81,17500.0
2014-08-08 10:30:00,16.81,16.84,16.8,16.83,17300.0,16.81,16.84,16.8,16.83,17300.0
2014-08-08 10:40:00,16.84,16.87,16.82,16.83,22800.0,16.84,16.87,16.82,16.83,22800.0
2014-08-08 10:50:00,16.82,16.84,16.8,16.82,36400.0,16.82,16.84,16.8,16.82,36400.0
2014-08-08 11:00:00,16.82,16.91,16.81,16.88,294400.0,16.82,16.91,16.81,16.88,294400.0
2014-08-08 11:10:00,16.89,16.94,16.89,16.91,25100.0,16.89,16.94,16.89,16.91,25100.0
2014-08-08 11:20:00,16.91,16.94,16.9,16.92,65000.0,16.91,16.94,16.9,16.92,65000.0
2014-08-08 11:30:00,16.92,16.94,16.91,16.93,12800.0,16.92,16.94,16.91,16.93,12800.0
2014-08-08 11:40:00,16.93,16.95,16.9,16.93,19700.0,16.93,16.95,16.9,16.93,19700.0
2014-08-08 11:50:00,16.93,16.94,16.91,16.91,21700.0,16.93,16.94,16.91,16.91,21700.0
2014-08-08 12:00:00,16.91,16.91,16.89,16.89,17300.0,16.91,16.91,16.89,16.89,17300.0
2014-08-08 12:10:00,16.89,16.9,16.89,16.89,4300.0,16.89,16.9,16.89,16.89,4300.0
2014-08-08 12:20:00,16.89,16.89,16.86,16.86,30500.0,16.89,16.89,16.86,16.86,30500.0
2014-08-08 12:30:00,16.87,16.9,16.84,16.88,138600.0,16.87,16.9,16.84,16.88,138600.0
2014-08-08 12:40:00,16.88,16.88,16.85,16.87,19100.0,16.88,16.88,16.85,16.87,19100.0
2014-08-08 12:50:00,16.86,16.88,16.85,16.86,56600.0,16.86,16.88,16.85,16.86,56600.0
2014-08-08 13:00:00,16.86,16.86,16.84,16.85,65500.0,16.86,16.86,16.84,16.85,65500.0
2014-08-08 13:10:00,16.86,16.87,16.84,16.85,63700.0,16.86,16.87,16.84,16.85,63700.0
2014-08-08 13:20:00,16.85,16.87,16.85,16.85,102700.0,16.85,16.87,16.85,16.85,102700.0
2014-08-08 13:30:00,16.85,16.87,16.84,16.84,49400.0,16.85,16.87,16.84,16.84,49400.0
2014-08-08 13:40:00,16.84,16.86,16.83,16.85,69600.0,16.84,16.86,16.83,16.85,69600.0
2014-08-08 13:50:00,16.85,16.86,16.83,16.86,55800.0,16.85,16.86,16.83,16.86,55800.0
2014-08-08 14:00:00,16.86,16.86,16.84,16.84,72000.0,16.86,16.86,16.84,16.84,72000.0
2014-08-08 14:10:00,16.85,16.85,16.83,16.84,51000.0,16.85,16.85,16.83,16.84,51000.0
2014-08-08 14:20:00,16.84,16.86,16.83,16.85,92300.0,16.84,16.86,16.83,16.85,92300.0
2014-08-08 14:30:00,16.85,16.85,16.84,16.85,51500.0,16.85,16.85,16.84,16.85,51500.0
2014-08-08 14:40:00,16.85,16.86,16.84,16.85,29200.0,16.85,16.86,16.84,16.85,29200.0
2014-08-08 14:50:00,16.85,16.86,16.83,16.84,112700.0,16.85,16.86,16.83,16.84,112700.0
2014-08-08 15:00:00,16.83,16.84,16.82,16.83,66800.0,16.83,16.84,16.82,16.83,66800.0
2014-08-08 15:10:00,16.83,16.85,16.82,16.84,84300.0,16.83,16.85,16.82,16.84,84300.0
2014-08-08 15:20:00,16.84,16.85,16.83,16.85,69000.0,16.84,16.85,16.83,16.85,69000.0
2014-08-08 15:30:00,16.85,16.85,16.83,16.84,91300.0,16.85,16.85,16.83,16.84,91300.0
2014-08-08 15:40:00,16.84,16.84,16.8,16.8,135500.0,16.84,16.84,16.8,16.8,135500.0
2014-08-08 15:50:00,16.8,16.83,16.8,16.82,281200.0,16.8,16.83,16.8,16.82,281200.0
2014-08-11 09:30:00,16.89,16.89,16.67,16.8,157300.0,16.89,16.89,16.67,16.8,157300.0
2014-08-11 09:40:00,16.8,16.84,16.8,16.82,49600.0,16.8,16.84,16.8,16.82,49600.0
2014-08-11 09:50:00,16.83,16.89,16.83,16.84,75200.0,16.83,16.89,16.83,16.84,75200.0
2014-08-11 10:00:00,16.84,16.87,16.81,16.87,106000.0,16.84,16.87,16.81,16.87,106000.0
2014-08-11 10:10:00,16.87,16.88,16.83,16.84,81500.0,16.87,16.88,16.83,16.84,81500.0
2014-08-11 10:20:00,16.85,16.87,16.84,16.86,64200.0,16.85,16.87,16.84,16.86,64200.0
2014-08-11 10:30:00,16.86,16.92,16.85,16.92,34300.0,16.86,16.92,16.85,16.92,34300.0
2014-08-11 10:40:00,16.92,16.92,16.84,16.86,50200.0,16.92,16.92,16.84,16.86,50200.0
2014-08-11 10:50:00,16.86,16.87,16.82,16.83,28200.0,16.86,16.87,16.82,16.83,28200.0
2014-08-11 11:00:00,16.84,16.89,16.83,16.89,29200.0,16.84,16.89,16.83,16.89,29200.0
2014-08-11 11:10:00,16.89,16.95,16.88,16.89,60700.0,16.89,16.95,16.88,16.89,60700.0
2014-08-11 11:20:00,16.89,16.92,16.88,16.88,56400.0,16.89,16.92,16.88,16.88,56400.0
2014-08-11 11:30:00,16.89,16.89,16.83,16.84,131100.0,16.89,16.89,16.83,16.84,131100.0
2014-08-11 11:40:00,16.83,16.89,16.82,16.89,32000.0,16.83,16.89,16.82,16.89,32000.0
2014-08-11 11:50:00,16.89,16.91,16.87,16.88,30500.0,16.89,16.91,16.87,16.88,30500.0
2014-08-11 12:00:00,16.88,16.9,16.85,16.85,38000.0,16.88,16.9,16.85,16.85,38000.0
2014-08-11 12:10:00,16.85,16.87,16.84,16.85,24800.0,16.85,16.87,16.84,16.85,24800.0
2014-08-11 12:20:00,16.84,16.89,16.84,16.88,29000.0,16.84,16.89,16.84,16.88,29000.0
2014-08-11 12:30:00,16.89,16.9,16.86,16.86,73900.0,16.89,16.9,16.86,16.86,73900.0
2014-08-11 12:40:00,16.86,16.87,16.85,16.86,23900.0,16.86,16.87,16.85,16.86,23900.0
2014-08-11 12:50:00,16.87,16.89,16.85,16.86,73700.0,16.87,16.89,16.85,16.86,73700.0
2014-08-11 13:00:00,16.86,16.9,16.86,16.88,54800.0,16.86,16.9,16.86,16.88,54800.0
2014-08-11 13:10:00,16.88,16.89,16.87,16.88,32000.0,16.88,16.89,16.87,16.88,32000.0
2014-08-11 13:20:00,16.87,16.89,16.85,16.86,29900.0,16.87,16.89,16.85,16.86,29900.0
2014-08-11 13:30:00,16.86,16.89,16.86,16.89,21900.0,16.86,16.89,16.86,16.89,21900.0
2014-08-11 13:40:00,16.89,16.91,16.87,16.88,93900.0,16.89,16.91,16.87,16.88,93900.0
2014-08-11 13:50:00,16.88,16.89,16.84,16.88,59600.0,16.88,16.89,16.84,16.88,59600.0
2014-08-11 14:00:00,16.88,16.9,16.85,16.89,168600.0,16.88,16.9,16.85,16.89,168600.0
2014-08-11 14:10:00,16.89,16.9,16.87,16.89,89000.0,16.89,16.9,16.87,16.89,89000.0
2014-08-11 14:20:00,16.89,16.9,16.84,16.87,190100.0,16.89,16.9,16.84,16.87,190100.0
2014-08-11 14:30:00,16.86,16.89,16.86,16.89,21800.0,16.86,16.89,16.86,16.89,21800.0
2014-08-11 14:40:00,16.89,16.89,16.88,16.89,47000.0,16.89,16.89,16.88,16.89,47000.0
2014-08-11 14:50:00,16.88,16.9,16.88,16.89,73200.0,16.88,16.9,16.88,16.89,73200.0
2014-08-11 15:00:00,16.88,16.9,16.87,16.89,108000.0,16.88,16.9,16.87,16.89,108000.0
2014-08-11 15:10:00,16.88,16.9,16.87,16.9,60500.0,16.88,16.9,16.87,16.9,60500.0
2014-08-11 15:20:00,16.89,16.9,16.88,16.89,96500.0,16.89,16.9,16.88,16.89,96500.0
2014-08-11 15:30:00,16.89,16.9,16.88,16.9,174500.0,16.89,16.9,16.88,16.9,174500.0
2014-08-11 15:40:00,16.9,16.9,16.86,16.88,157100.0,16.9,16.9,16.86,16.88,157100.0
2014-08-11 15:50:00,16.88,16.9,16.88,16.89,263400.0,16.88,16.9,16.88,16.89,263400.0
2014-08-12 09:30:00,16.86,16.9,16.86,16.88,28300.0,16.86,16.9,16.86,16.88,28300.0
2014-08-12 09:40:00,16.89,16.9,16.87,16.89,22600.0,16.89,16.9,16.87,16.89,22600.0
2014-08-12 09:50:00,16.9,16.9,16.86,16.9,206900.0,16.9,16.9,16.86,16.9,206900.0
2014-08-12 10:00:00,16.9,16.91,16.87,16.89,271900.0,16.9,16.91,16.87,16.89,271900.0
2014-08-12 10:10:00,16.9,16.9,16.88,16.88,58700.0,16.9,16.9,16.88,16.88,58700.0
2014-08-12 10:20:00,16.87,16.89,16.87,16.88,27000.0,16.87,16.89,16.87,16.88,27000.0
2014-08-12 10:30:00,16.88,16.89,16.87,16.88,43200.0,16.88,16.89,16.87,16.88,43200.0
2014-08-12 10:40:00,16.87,16.89,16.85,16.85,33700.0,16.87,16.89,16.85,16.85,33700.0
2014-08-12 10:50:00,16.85,16.86,16.83,16.84,23800.0,16.85,16.86,16.83,16.84,23800.0
2014-08-12 11:00:00,16.83,16.84,16.79,16.82,41600.0,16.83,16.84,16.79,16.82,41600.0
2014-08-12 11:10:00,16.83,16.85,16.83,16.84,28500.0,16.83,16.85,16.83,16.84,28500.0
2014-08-12 11:20:00,16.84,16.85,16.83,16.85,34100.0,16.84,16.85,16.83,16.85,34100.0
2014-08-12 11:30:00,16.85,16.87,16.85,16.86,20000.0,16.85,16.87,16.85,16.86,20000.0
2014-08-12 11:40:00,16.86,16.87,16.85,16.86,11400.0,16.86,16.87,16.85,16.86,11400.0
2014-08-12 11:50:00,16.86,16.87,16.85,16.86,20400.0,16.86,16.87,16.85,16.86,20400.0
2014-08-12 12:00:00,16.86,16.87,16.85,16.86,43400.0,16.86,16.87,16.85,16.86,43400.0
2014-08-12 12:10:00,16.87,16.88,16.87,16.88,8800.0,16.87,16.88,16.87,16.88,8800.0
2014-08-12 12:20:00,16.88,16.89,16.87,16.88,48800.0,16.88,16.89,16.87,16.88,48800.0
2014-08-12 12:30:00,16.88,16.89,16.88,16.89,17900.0,16.88,16.89,16.88,16.89,17900.0
2014-08-12 12:40:00,16.89,16.9,16.86,16.86,44600.0,16.89,16.9,16.86,16.86,44600.0
2014-08-12 12:50:00,16.87,16.87,16.84,16.84,55000.0,16.87,16.87,16.84,16.84,55000.0
2014-08-12 13:00:00,16.85,16.87,16.85,16.87,39300.0,16.85,16.87,16.85,16.87,39300.0
2014-08-12 13:10:00,16.86,16.88,16.86,16.87,31200.0,16.86,16.88,16.86,16.87,31200.0
2014-08-12 13:20:00,16.87,16.88,16.85,16.87,40700.0,16.87,16.88,16.85,16.87,40700.0
2014-08-12 13:30:00,16.87,16.88,16.86,16.88,29400.0,16.87,16.88,16.86,16.88,29400.0
2014-08-12 13:40:00,16.88,16.89,16.86,16.86,21900.0,16.88,16.89,16.86,16.86,21900.0
2014-08-12 13:50:00,16.87,16.89,16.87,16.89,79200.0,16.87,16.89,16.87,16.89,79200.0
2014-08-12 14:00:00,16.89,16.89,16.86,16.86,62000.0,16.89,16.89,16.86,16.86,62000.0
2014-08-12 14:10:00,16.86,16.88,16.86,16.87,37700.0,16.86,16.88,16.86,16.87,37700.0
2014-08-12 14:20:00,16.87,16.88,16.86,16.86,24000.0,16.87,16.88,16.86,16.86,24000.0
2014-08-12 14:30:00,16.87,16.89,16.86,16.89,38200.0,16.87,16.89,16.86,16.89,38200.0
2014-08-12 14:40:00,16.89,16.89,16.88,16.88,42300.0,16.89,16.89,16.88,16.88,42300.0
2014-08-12 14:50:00,16.88,16.9,16.88,16.88,242000.0,16.88,16.9,16.88,16.88,242000.0
2014-08-12 15:00:00,16.88,16.9,16.87,16.9,69700.0,16.88,16.9,16.87,16.9,69700.0
2014-08-12 15:10:00,16.9,16.9,16.88,16.89,93400.0,16.9,16.9,16.88,16.89,93400.0
2014-08-12 15:20:00,16.89,16.9,16.88,16.89,69300.0,16.89,16.9,16.88,16.89,69300.0
2014-08-12 15:30:00,16.89,16.9,16.88,16.9,89900.0,16.89,16.9,16.88,16.9,89900.0
2014-08-12 15:40:00,16.89,16.9,16.88,16.89,416700.0,16.89,16.9,16.88,16.89,416700.0
2014-08-12 15:50:00,16.89,16.92,16.88,16.91,892600.0,16.89,16.92,16.88,16.91,892600.0
2014-08-13 09:30:00,16.93,16.95,16.9,16.94,39300.0,16.93,16.95,16.9,16.94,39300.0
2014-08-13 09:40:00,16.94,16.98,16.9,16.96,57100.0,16.94,16.98,16.9,16.96,57100.0
2014-08-13 09:50:00,16.96,17.0,16.96,16.98,105200.0,16.96,17.0,16.96,16.98,105200.0
2014-08-13 10:00:00,16.97,17.0,16.97,16.99,85900.0,16.97,17.0,16.97,16.99,85900.0
2014-08-13 10:10:00,17.0,17.03,16.99,17.01,127900.0,17.0,17.03,16.99,17.01,127900.0
2014-08-13 10:20:00,17.02,17.05,17.02,17.04,36700.0,17.02,17.05,17.02,17.04,36700.0
2014-08-13 10:30:00,17.03,17.05,17.01,17.05,91400.0,17.03,17.05,17.01,17.05,91400.0
2014-08-13 10:40:00,17.05,17.06,17.04,17.05,25000.0,17.05,17.06,17.04,17.05,25000.0
2014-08-13 10:50:00,17.05,17.07,17.04,17.07,16100.0,17.05,17.07,17.04,17.07,16100.0
2014-08-13 11:00:00,17.07,17.09,17.06,17.07,21400.0,17.07,17.09,17.06,17.07,21400.0
2014-08-13 11:10:00,17.07,17.09,17.06,17.08,19000.0,17.07,17.09,17.06,17.08,19000.0
2014-08-13 11:20:00,17.09,17.09,17.07,17.08,69700.0,17.09,17.09,17.07,17.08,69700.0
2014-08-13 11:30:00,17.08,17.09,17.06,17.08,62100.0,17.08,17.09,17.06,17.08,62100.0
2014-08-13 11:40:00,17.07,17.1,17.06,17.08,22000.0,17.07,17.1,17.06,17.08,22000.0
2014-08-13 11:50:00,17.07,17.07,17.03,17.04,104300.0,17.07,17.07,17.03,17.04,104300.0
2014-08-13 12:00:00,17.04,17.05,17.01,17.02,66300.0,17.04,17.05,17.01,17.02,66300.0
2014-08-13 12:10:00,17.01,17.04,17.0,17.01,96600.0,17.01,17.04,17.0,17.01,96600.0
2014-08-13 12:20:00,17.0,17.01,16.97,16.98,49400.0,17.0,17.01,16.97,16.98,49400.0
2014-08-13 12:30:00,16.98,17.0,16.96,17.0,20700.0,16.98,17.0,16.96,17.0,20700.0
2014-08-13 12:40:00,17.0,17.0,16.97,16.97,33700.0,17.0,17.0,16.97,16.97,33700.0
2014-08-13 12:50:00,16.98,16.99,16.98,16.99,8700.0,16.98,16.99,16.98,16.99,8700.0
2014-08-13 13:00:00,16.99,17.0,16.97,16.97,20800.0,16.99,17.0,16.97,16.97,20800.0
2014-08-13 13:10:00,16.97,16.99,16.96,16.96,19000.0,16.97,16.99,16.96,16.96,19000.0
2014-08-13 13:20:00,16.95,16.97,16.92,16.94,34400.0,16.95,16.97,16.92,16.94,34400.0
2014-08-13 13:30:00,16.94,16.98,16.94,16.98,24400.0,16.94,16.98,16.94,16.98,24400.0
2014-08-13 13:40:00,16.98,16.98,16.95,16.96,20900.0,16.98,16.98,16.95,16.96,20900.0
2014-08-13 13:50:00,16.96,16.97,16.95,16.97,10400.0,16.96,16.97,16.95,16.97,10400.0
2014-08-13 14:00:00,16.97,16.98,16.96,16.97,40700.0,16.97,16.98,16.96,16.97,40700.0
2014-08-13 14:10:00,16.98,17.0,16.96,16.96,109400.0,16.98,17.0,16.96,16.96,109400.0
2014-08-13 14:20:00,16.97,16.97,16.92,16.93,50800.0,16.97,16.97,16.92,16.93,50800.0
2014-08-13 14:30:00,16.93,16.96,16.93,16.95,42800.0,16.93,16.96,16.93,16.95,42800.0
2014-08-13 14:40:00,16.95,16.95,16.94,16.95,35000.0,16.95,16.95,16.94,16.95,35000.0
2014-08-13 14:50:00,16.95,16.95,16.94,16.95,22600.0,16.95,16.95,16.94,16.95,22600.0
2014-08-13 15:00:00,16.95,16.95,16.94,16.95,46600.0,16.95,16.95,16.94,16.95,46600.0
2014-08-13 15:10:00,16.95,16.95,16.88,16.89,164400.0,16.95,16.95,16.88,16.89,164400.0
2014-08-13 15:20:00,16.88,16.9,16.88,16.88,99800.0,16.88,16.9,16.88,16.88,99800.0
2014-08-13 15:30:00,16.89,16.89,16.86,16.88,105300.0,16.89,16.89,16.86,16.88,105300.0
2014-08-13 15:40:00,16.88,16.89,16.86,16.87,196600.0,16.88,16.89,16.86,16.87,196600.0
2014-08-13 15:50:00,16.87,16.9,16.85,16.86,427500.0,16.87,16.9,16.85,16.86,427500.0
2014-08-14 09:30:00,16.88,16.97,16.88,16.93,36100.0,16.88,16.97,16.88,16.93,36100.0
2014-08-14 09:40:00,16.93,16.93,16.84,16.84,125300.0,16.93,16.93,16.84,16.84,125300.0
2014-08-14 09:50:00,16.85,16.87,16.84,16.87,34700.0,16.85,16.87,16.84,16.87,34700.0
2014-08-14 10:00:00,16.87,16.87,16.84,16.86,90500.0,16.87,16.87,16.84,16.86,90500.0
2014-08-14 10:10:00,16.86,16.89,16.85,16.89,23500.0,16.86,16.89,16.85,16.89,23500.0
2014-08-14 10:20:00,16.89,16.89,16.85,16.86,36700.0,16.89,16.89,16.85,16.86,36700.0
2014-08-14 10:30:00,16.87,16.9,16.86,16.89,98200.0,16.87,16.9,16.86,16.89,98200.0
2014-08-14 10:40:00,16.89,16.9,16.88,16.88,40500.0,16.89,16.9,16.88,16.88,40500.0
2014-08-14 10:50:00,16.89,16.91,16.88,16.89,73100.0,16.89,16.91,16.88,16.89,73100.0
2014-08-14 11:00:00,16.88,16.91,16.88,16.9,28800.0,16.88,16.91,16.88,16.9,28800.0
2014-08-14 11:10:00,16.91,16.91,16.9,16.91,35900.0,16.91,16.91,16.9,16.91,35900.0
2014-08-14 11:20:00,16.91,16.93,16.87,16.88,88900.0,16.91,16.93,16.87,16.88,88900.0
2014-08-14 11:30:00,16.88,16.89,16.86,16.86,99300.0,16.88,16.89,16.86,16.86,99300.0
2014-08-14 11:40:00,16.87,16.89,16.86,16.89,22300.0,16.87,16.89,16.86,16.89,22300.0
2014-08-14 11:50:00,16.89,16.94,16.89,16.94,22900.0,16.89,16.94,16.89,16.94,22900.0
2014-08-14 12:00:00,16.94,16.95,16.93,16.95,21700.0,16.94,16.95,16.93,16.95,21700.0
2014-08-14 12:10:00,16.95,16.96,16.92,16.93,28200.0,16.95,16.96,16.92,16.93,28200.0
2014-08-14 12:20:00,16.93,16.94,16.91,16.92,56900.0,16.93,16.94,16.91,16.92,56900.0
2014-08-14 12:30:00,16.92,16.94,16.91,16.92,17200.0,16.92,16.94,16.91,16.92,17200.0
2014-08-14 12:40:00,16.92,16.93,16.91,16.93,22200.0,16.92,16.93,16.91,16.93,22200.0
2014-08-14 12:50:00,16.92,16.95,16.92,16.94,12600.0,16.92,16.95,16.92,16.94,12600.0
2014-08-14 13:00:00,16.94,16.96,16.94,16.96,14800.0,16.94,16.96,16.94,16.96,14800.0
2014-08-14 13:10:00,16.96,16.98,16.95,16.98,9200.0,16.96,16.98,16.95,16.98,9200.0
2014-08-14 13:20:00,16.98,16.98,16.95,16.96,22000.0,16.98,16.98,16.95,16.96,22000.0
2014-08-14 13:30:00,16.96,16.96,16.95,16.96,7600.0,16.96,16.96,16.95,16.96,7600.0
2014-08-14 13:40:00,16.96,16.96,16.95,16.96,9700.0,16.96,16.96,16.95,16.96,9700.0
2014-08-14 13:50:00,16.96,16.98,16.95,16.98,16800.0,16.96,16.98,16.95,16.98,16800.0
2014-08-14 14:00:00,16.98,16.98,16.96,16.97,27700.0,16.98,16.98,16.96,16.97,27700.0
2014-08-14 14:10:00,16.97,16.98,16.94,16.95,45500.0,16.97,16.98,16.94,16.95,45500.0
2014-08-14 14:20:00,16.95,16.95,16.92,16.92,60300.0,16.95,16.95,16.92,16.92,60300.0
2014-08-14 14:30:00,16.93,16.94,16.93,16.94,15600.0,16.93,16.94,16.93,16.94,15600.0
2014-08-14 14:40:00,16.94,16.96,16.94,16.95,37200.0,16.94,16.96,16.94,16.95,37200.0
2014-08-14 14:50:00,16.94,16.96,16.94,16.96,11000.0,16.94,16.96,16.94,16.96,11000.0
2014-08-14 15:00:00,16.96,16.96,16.93,16.94,36500.0,16.96,16.96,16.93,16.94,36500.0
2014-08-14 15:10:00,16.94,16.95,16.93,16.95,17300.0,16.94,16.95,16.93,16.95,17300.0
2014-08-14 15:20:00,16.95,16.96,16.94,16.96,29800.0,16.95,16.96,16.94,16.96,29800.0
2014-08-14 15:30:00,16.96,16.97,16.95,16.97,25100.0,16.96,16.97,16.95,16.97,25100.0
2014-08-14 15:40:00,16.97,16.97,16.95,16.96,68900.0,16.97,16.97,16.95,16.96,68900.0
2014-08-14 15:50:00,16.96,16.96,16.93,16.94,188800.0,16.96,16.96,16.93,16.94,188800.0
2014-08-15 09:30:00,17.02,17.08,17.0,17.06,53300.0,17.02,17.08,17.0,17.06,53300.0
2014-08-15 09:40:00,17.06,17.09,17.04,17.04,41300.0,17.06,17.09,17.04,17.04,41300.0
2014-08-15 09:50:00,17.04,17.08,17.02,17.07,24200.0,17.04,17.08,17.02,17.07,24200.0
2014-08-15 10:00:00,17.08,17.13,17.08,17.12,33800.0,17.08,17.13,17.08,17.12,33800.0
2014-08-15 10:10:00,17.12,17.13,17.06,17.09,30300.0,17.12,17.13,17.06,17.09,30300.0
2014-08-15 10:20:00,17.09,17.12,17.08,17.11,18000.0,17.09,17.12,17.08,17.11,18000.0
2014-08-15 10:30:00,17.11,17.15,17.11,17.14,55000.0,17.11,17.15,17.11,17.14,55000.0
2014-08-15 10:40:00,17.14,17.14,17.0,17.01,58900.0,17.14,17.14,17.0,17.01,58900.0
2014-08-15 10:50:00,17.01,17.01,16.9,16.95,57400.0,17.01,17.01,16.9,16.95,57400.0
2014-08-15 11:00:00,16.96,16.96,16.91,16.91,48800.0,16.96,16.96,16.91,16.91,48800.0
2014-08-15 11:10:00,16.91,16.95,16.9,16.92,40200.0,16.91,16.95,16.9,16.92,40200.0
2014-08-15 11:20:00,16.92,16.92,16.87,16.89,36700.0,16.92,16.92,16.87,16.89,36700.0
2014-08-15 11:30:00,16.89,16.91,16.87,16.89,26100.0,16.89,16.91,16.87,16.89,26100.0
2014-08-15 11:40:00,16.88,16.9,16.86,16.88,25800.0,16.88,16.9,16.86,16.88,25800.0
2014-08-15 11:50:00,16.87,16.87,16.8,16.84,66400.0,16.87,16.87,16.8,16.84,66400.0
2014-08-15 12:00:00,16.83,16.86,16.8,16.86,54100.0,16.83,16.86,16.8,16.86,54100.0
2014-08-15 12:10:00,16.86,16.87,16.83,16.86,34400.0,16.86,16.87,16.83,16.86,34400.0
2014-08-15 12:20:00,16.85,16.88,16.83,16.87,60200.0,16.85,16.88,16.83,16.87,60200.0
2014-08-15 12:30:00,16.87,16.87,16.85,16.86,19800.0,16.87,16.87,16.85,16.86,19800.0
2014-08-15 12:40:00,16.86,16.88,16.85,16.85,43800.0,16.86,16.88,16.85,16.85,43800.0
2014-08-15 12:50:00,16.85,16.86,16.84,16.85,18800.0,16.85,16.86,16.84,16.85,18800.0
2014-08-15 13:00:00,16.84,16.87,16.84,16.85,39500.0,16.84,16.87,16.84,16.85,39500.0
2014-08-15 13:10:00,16.85,16.86,16.84,16.85,10800.0,16.85,16.86,16.84,16.85,10800.0
2014-08-15 13:20:00,16.84,16.89,16.84,16.89,94500.0,16.84,16.89,16.84,16.89,94500.0
2014-08-15 13:30:00,16.89,16.91,16.88,16.9,59700.0,16.89,16.91,16.88,16.9,59700.0
2014-08-15 13:40:00,16.9,16.91,16.88,16.88,21700.0,16.9,16.91,16.88,16.88,21700.0
2014-08-15 13:50:00,16.88,16.89,16.87,16.88,31400.0,16.88,16.89,16.87,16.88,31400.0
2014-08-15 14:00:00,16.89,16.91,16.89,16.9,23700.0,16.89,16.91,16.89,16.9,23700.0
2014-08-15 14:10:00,16.9,16.9,16.88,16.89,16100.0,16.9,16.9,16.88,16.89,16100.0
2014-08-15 14:20:00,16.89,16.95,16.88,16.95,23800.0,16.89,16.95,16.88,16.95,23800.0
2014-08-15 14:30:00,16.95,16.97,16.94,16.95,19000.0,16.95,16.97,16.94,16.95,19000.0
2014-08-15 14:40:00,16.95,16.96,16.95,16.96,13800.0,16.95,16.96,16.95,16.96,13800.0
2014-08-15 14:50:00,16.95,16.96,16.94,16.94,18000.0,16.95,16.96,16.94,16.94,18000.0
2014-08-15 15:00:00,16.94,16.95,16.93,16.94,30200.0,16.94,16.95,16.93,16.94,30200.0
2014-08-15 15:10:00,16.93,16.96,16.93,16.96,43100.0,16.93,16.96,16.93,16.96,43100.0
2014-08-15 15:20:00,16.96,16.96,16.94,16.95,31200.0,16.96,16.96,16.94,16.95,31200.0
2014-08-15 15:30:00,16.94,16.95,16.94,16.94,30500.0,16.94,16.95,16.94,16.94,30500.0
2014-08-15 15:40:00,16.94,16.95,16.93,16.93,42400.0,16.94,16.95,16.93,16.93,42400.0
2014-08-15 15:50:00,16.94,16.97,16.94,16.97,238200.0,16.94,16.97,16.94,16.97,238200.0
2014-08-18 09:30:00,17.02,17.13,17.02,17.13,151200.0,17.02,17.13,17.02,17.13,151200.0
2014-08-18 09:40:00,17.13,17.19,17.11,17.13,43600.0,17.13,17.19,17.11,17.13,43600.0
2014-08-18 09:50:00,17.14,17.2,17.14,17.18,21800.0,17.14,17.2,17.14,17.18,21800.0
2014-08-18 10:00:00,17.19,17.2,17.13,17.14,39800.0,17.19,17.2,17.13,17.14,39800.0
2014-08-18 10:10:00,17.14,17.17,17.14,17.15,22500.0,17.14,17.17,17.14,17.15,22500.0
2014-08-18 10:20:00,17.16,17.17,17.15,17.15,26400.0,17.16,17.17,17.15,17.15,26400.0
2014-08-18 10:30:00,17.15,17.2,17.15,17.2,18500.0,17.15,17.2,17.15,17.2,18500.0
2014-08-18 10:40:00,17.2,17.22,17.19,17.22,14500.0,17.2,17.22,17.19,17.22,14500.0
2014-08-18 10:50:00,17.21,17.25,17.21,17.25,29800.0,17.21,17.25,17.21,17.25,29800.0
2014-08-18 11:00:00,17.25,17.26,17.22,17.22,56600.0,17.25,17.26,17.22,17.22,56600.0
2014-08-18 11:10:00,17.22,17.24,17.22,17.22,23100.0,17.22,17.24,17.22,17.22,23100.0
2014-08-18 11:20:00,17.22,17.24,17.22,17.24,16500.0,17.22,17.24,17.22,17.24,16500.0
2014-08-18 11:30:00,17.24,17.24,17.21,17.22,14600.0,17.24,17.24,17.21,17.22,14600.0
2014-08-18 11:40:00,17.22,17.22,17.21,17.21,5600.0,17.22,17.22,17.21,17.21,5600.0
2014-08-18 11:50:00,17.09,17.26,17.06,17.25,70600.0,17.09,17.26,17.06,17.25,70600.0
2014-08-18 12:00:00,17.26,17.27,17.25,17.27,10400.0,17.26,17.27,17.25,17.27,10400.0
2014-08-18 12:10:00,17.27,17.27,17.26,17.27,10500.0,17.27,17.27,17.26,17.27,10500.0
2014-08-18 12:20:00,17.27,17.27,17.26,17.27,14000.0,17.27,17.27,17.26,17.27,14000.0
2014-08-18 12:30:00,17.27,17.27,17.26,17.27,11700.0,17.27,17.27,17.26,17.27,11700.0
2014-08-18 12:40:00,17.27,17.27,17.24,17.24,20800.0,17.27,17.27,17.24,17.24,20800.0
2014-08-18 12:50:00,17.25,17.25,17.23,17.23,15300.0,17.25,17.25,17.23,17.23,15300.0
2014-08-18 13:00:00,17.23,17.24,17.21,17.21,16300.0,17.23,17.24,17.21,17.21,16300.0
2014-08-18 13:10:00,17.21,17.24,17.21,17.21,38600.0,17.21,17.24,17.21,17.21,38600.0
2014-08-18 13:20:00,17.21,17.22,17.21,17.21,7500.0,17.21,17.22,17.21,17.21,7500.0
2014-08-18 13:30:00,17.22,17.22,17.21,17.21,6600.0,17.22,17.22,17.21,17.21,6600.0
2014-08-18 13:40:00,17.21,17.22,17.21,17.21,11200.0,17.21,17.22,17.21,17.21,11200.0
2014-08-18 13:50:00,17.21,17.22,17.2,17.2,16300.0,17.21,17.22,17.2,17.2,16300.0
2014-08-18 14:00:00,17.2,17.21,17.2,17.2,9400.0,17.2,17.21,17.2,17.2,9400.0
2014-08-18 14:10:00,17.21,17.21,17.2,17.2,9600.0,17.21,17.21,17.2,17.2,9600.0
2014-08-18 14:20:00,17.21,17.23,17.2,17.23,39100.0,17.21,17.23,17.2,17.23,39100.0
2014-08-18 14:30:00,17.23,17.24,17.22,17.23,13700.0,17.23,17.24,17.22,17.23,13700.0
2014-08-18 14:40:00,17.24,17.24,17.2,17.21,25700.0,17.24,17.24,17.2,17.21,25700.0
2014-08-18 14:50:00,17.21,17.21,17.2,17.2,7900.0,17.21,17.21,17.2,17.2,7900.0
2014-08-18 15:00:00,17.2,17.23,17.2,17.21,59700.0,17.2,17.23,17.2,17.21,59700.0
2014-08-18 15:10:00,17.22,17.22,17.21,17.21,11500.0,17.22,17.22,17.21,17.21,11500.0
2014-08-18 15:20:00,17.21,17.22,17.21,17.21,12300.0,17.21,17.22,17.21,17.21,12300.0
2014-08-18 15:30:00,17.21,17.22,17.21,17.21,22300.0,17.21,17.22,17.21,17.21,22300.0
2014-08-18 15:40:00,17.21,17.22,17.21,17.21,52300.0,17.21,17.22,17.21,17.21,52300.0
2014-08-18 15:50:00,17.21,17.24,17.21,17.23,264900.0,17.21,17.24,17.21,17.23,264900.0
2014-08-19 09:30:00,17.19,17.32,17.19,17.31,59700.0,17.19,17.32,17.19,17.31,59700.0
2014-08-19 09:40:00,17.32,17.4,17.31,17.39,61700.0,17.32,17.4,17.31,17.39,61700.0
2014-08-19 09:50:00,17.4,17.41,17.38,17.41,51800.0,17.4,17.41,17.38,17.41,51800.0
2014-08-19 10:00:00,17.4,17.41,17.38,17.38,30300.0,17.4,17.41,17.38,17.38,30300.0
2014-08-19 10:10:00,17.39,17.4,17.36,17.36,59900.0,17.39,17.4,17.36,17.36,59900.0
2014-08-19 10:20:00,17.36,17.37,17.34,17.36,77800.0,17.36,17.37,17.34,17.36,77800.0
2014-08-19 10:30:00,17.35,17.37,17.33,17.37,49500.0,17.35,17.37,17.33,17.37,49500.0
2014-08-19 10:40:00,17.37,17.39,17.37,17.39,20700.0,17.37,17.39,17.37,17.39,20700.0
2014-08-19 10:50:00,17.39,17.42,17.38,17.42,41400.0,17.39,17.42,17.38,17.42,41400.0
2014-08-19 11:00:00,17.41,17.42,17.4,17.4,24800.0,17.41,17.42,17.4,17.4,24800.0
2014-08-19 11:10:00,17.41,17.42,17.4,17.42,19300.0,17.41,17.42,17.4,17.42,19300.0
2014-08-19 11:20:00,17.41,17.42,17.41,17.42,15600.0,17.41,17.42,17.41,17.42,15600.0
2014-08-19 11:30:00,17.42,17.42,17.39,17.4,35100.0,17.42,17.42,17.39,17.4,35100.0
2014-08-19 11:40:00,17.39,17.4,17.39,17.39,11600.0,17.39,17.4,17.39,17.39,11600.0
2014-08-19 11:50:00,17.4,17.43,17.39,17.42,36800.0,17.4,17.43,17.39,17.42,36800.0
2014-08-19 12:00:00,17.42,17.43,17.41,17.43,14700.0,17.42,17.43,17.41,17.43,14700.0
2014-08-19 12:10:00,17.43,17.44,17.41,17.41,26500.0,17.43,17.44,17.41,17.41,26500.0
2014-08-19 12:20:00,17.41,17.43,17.41,17.42,23000.0,17.41,17.43,17.41,17.42,23000.0
2014-08-19 12:30:00,17.42,17.43,17.4,17.41,28300.0,17.42,17.43,17.4,17.41,28300.0
2014-08-19 12:40:00,17.41,17.41,17.4,17.41,10100.0,17.41,17.41,17.4,17.41,10100.0
2014-08-19 12:50:00,17.4,17.41,17.39,17.4,51400.0,17.4,17.41,17.39,17.4,51400.0
2014-08-19 13:00:00,17.4,17.41,17.39,17.39,58200.0,17.4,17.41,17.39,17.39,58200.0
2014-08-19 13:10:00,17.39,17.4,17.34,17.35,38500.0,17.39,17.4,17.34,17.35,38500.0
2014-08-19 13:20:00,17.34,17.38,17.34,17.38,28700.0,17.34,17.38,17.34,17.38,28700.0
2014-08-19 13:30:00,17.38,17.38,17.35,17.36,111100.0,17.38,17.38,17.35,17.36,111100.0
2014-08-19 13:40:00,17.35,17.36,17.34,17.35,24900.0,17.35,17.36,17.34,17.35,24900.0
2014-08-19 13:50:00,17.35,17.37,17.35,17.36,30200.0,17.35,17.37,17.35,17.36,30200.0
2014-08-19 14:00:00,17.36,17.39,17.35,17.39,121200.0,17.36,17.39,17.35,17.39,121200.0
2014-08-19 14:10:00,17.39,17.4,17.37,17.37,33100.0,17.39,17.4,17.37,17.37,33100.0
2014-08-19 14:20:00,17.38,17.4,17.37,17.37,30400.0,17.38,17.4,17.37,17.37,30400.0
2014-08-19 14:30:00,17.37,17.39,17.36,17.37,58000.0,17.37,17.39,17.36,17.37,58000.0
2014-08-19 14:40:00,17.37,17.38,17.36,17.38,15200.0,17.37,17.38,17.36,17.38,15200.0
2014-08-19 14:50:00,17.38,17.38,17.37,17.38,19500.0,17.38,17.38,17.37,17.38,19500.0
2014-08-19 15:00:00,17.37,17.39,17.37,17.38,239800.0,17.37,17.39,17.37,17.38,239800.0
2014-08-19 15:10:00,17.39,17.42,17.38,17.41,115000.0,17.39,17.42,17.38,17.41,115000.0
2014-08-19 15:20:00,17.42,17.44,17.41,17.42,47100.0,17.42,17.44,17.41,17.42,47100.0
2014-08-19 15:30:00,17.42,17.43,17.4,17.4,83000.0,17.42,17.43,17.4,17.4,83000.0
2014-08-19 15:40:00,17.4,17.41,17.4,17.41,57700.0,17.4,17.41,17.4,17.41,57700.0
2014-08-19 15:50:00,17.4,17.41,17.37,17.39,306000.0,17.4,17.41,17.37,17.39,306000.0
2014-08-20 09:30:00,17.38,17.38,17.23,17.35,22900.0,17.38,17.38,17.23,17.35,22900.0
2014-08-20 09:40:00,17.35,17.35,17.33,17.34,20100.0,17.35,17.35,17.33,17.34,20100.0
2014-08-20 09:50:00,17.35,17.39,17.35,17.37,21300.0,17.35,17.39,17.35,17.37,21300.0
2014-08-20 10:00:00,17.37,17.41,17.36,17.41,12900.0,17.37,17.41,17.36,17.41,12900.0
2014-08-20 10:10:00,17.41,17.42,17.35,17.35,32300.0,17.41,17.42,17.35,17.35,32300.0
2014-08-20 10:20:00,17.36,17.37,17.34,17.34,30900.0,17.36,17.37,17.34,17.34,30900.0
2014-08-20 10:30:00,17.34,17.35,17.32,17.32,12200.0,17.34,17.35,17.32,17.32,12200.0
2014-08-20 10:40:00,17.33,17.35,17.32,17.34,15800.0,17.33,17.35,17.32,17.34,15800.0
2014-08-20 10:50:00,17.33,17.36,17.33,17.34,33600.0,17.33,17.36,17.33,17.34,33600.0
2014-08-20 11:00:00,17.33,17.35,17.33,17.33,11300.0,17.33,17.35,17.33,17.33,11300.0
2014-08-20 11:10:00,17.34,17.35,17.34,17.35,19800.0,17.34,17.35,17.34,17.35,19800.0
2014-08-20 11:20:00,17.35,17.35,17.32,17.35,22900.0,17.35,17.35,17.32,17.35,22900.0
2014-08-20 11:30:00,17.35,17.35,17.34,17.35,29300.0,17.35,17.35,17.34,17.35,29300.0
2014-08-20 11:40:00,17.35,17.36,17.34,17.34,22400.0,17.35,17.36,17.34,17.34,22400.0
2014-08-20 11:50:00,17.35,17.36,17.34,17.35,23800.0,17.35,17.36,17.34,17.35,23800.0
2014-08-20 12:00:00,17.34,17.34,17.32,17.33,13500.0,17.34,17.34,17.32,17.33,13500.0
2014-08-20 12:10:00,17.33,17.35,17.33,17.33,13200.0,17.33,17.35,17.33,17.33,13200.0
2014-08-20 12:20:00,17.33,17.34,17.32,17.34,11500.0,17.33,17.34,17.32,17.34,11500.0
2014-08-20 12:30:00,17.33,17.33,17.28,17.29,254800.0,17.33,17.33,17.28,17.29,254800.0
2014-08-20 12:40:00,17.29,17.3,17.29,17.29,64500.0,17.29,17.3,17.29,17.29,64500.0
2014-08-20 12:50:00,17.29,17.29,17.28,17.28,9200.0,17.29,17.29,17.28,17.28,9200.0
2014-08-20 13:00:00,17.29,17.29,17.24,17.25,170300.0,17.29,17.29,17.24,17.25,170300.0
2014-08-20 13:10:00,17.25,17.26,17.24,17.24,30800.0,17.25,17.26,17.24,17.24,30800.0
2014-08-20 13:20:00,17.24,17.25,17.24,17.25,17700.0,17.24,17.25,17.24,17.25,17700.0
2014-08-20 13:30:00,17.25,17.25,17.22,17.23,78700.0,17.25,17.25,17.22,17.23,78700.0
2014-08-20 13:40:00,17.23,17.24,17.21,17.21,29900.0,17.23,17.24,17.21,17.21,29900.0
2014-08-20 13:50:00,17.21,17.22,17.18,17.19,67800.0,17.21,17.22,17.18,17.19,67800.0
2014-08-20 14:00:00,17.19,17.22,17.15,17.22,76200.0,17.19,17.22,17.15,17.22,76200.0
2014-08-20 14:10:00,17.22,17.23,17.21,17.23,24700.0,17.22,17.23,17.21,17.23,24700.0
2014-08-20 14:20:00,17.24,17.25,17.23,17.24,24000.0,17.24,17.25,17.23,17.24,24000.0
2014-08-20 14:30:00,17.24,17.27,17.23,17.26,29400.0,17.24,17.27,17.23,17.26,29400.0
2014-08-20 14:40:00,17.26,17.27,17.24,17.25,45300.0,17.26,17.27,17.24,17.25,45300.0
2014-08-20 14:50:00,17.26,17.26,17.25,17.26,38200.0,17.26,17.26,17.25,17.26,38200.0
2014-08-20 15:00:00,17.26,17.27,17.25,17.26,94200.0,17.26,17.27,17.25,17.26,94200.0
2014-08-20 15:10:00,17.25,17.26,17.24,17.25,42300.0,17.25,17.26,17.24,17.25,42300.0
2014-08-20 15:20:00,17.25,17.25,17.24,17.25,45000.0,17.25,17.25,17.24,17.25,45000.0
2014-08-20 15:30:00,17.25,17.25,17.24,17.25,200200.0,17.25,17.25,17.24,17.25,200200.0
2014-08-20 15:40:00,17.25,17.26,17.24,17.26,49600.0,17.25,17.26,17.24,17.26,49600.0
2014-08-20 15:50:00,17.26,17.27,17.24,17.25,187200.0,17.26,17.27,17.24,17.25,187200.0
2014-08-21 09:30:00,17.62,17.62,17.14,17.41,76100.0,17.62,17.62,17.14,17.41,76100.0
2014-08-21 09:40:00,17.42,17.48,17.42,17.48,66200.0,17.42,17.48,17.42,17.48,66200.0
2014-08-21 09:50:00,17.48,17.56,17.48,17.56,136000.0,17.48,17.56,17.48,17.56,136000.0
2014-08-21 10:00:00,17.56,17.56,17.43,17.44,97400.0,17.56,17.56,17.43,17.44,97400.0
2014-08-21 10:10:00,17.44,17.52,17.43,17.51,70300.0,17.44,17.52,17.43,17.51,70300.0
2014-08-21 10:20:00,17.51,17.55,17.49,17.5,72700.0,17.51,17.55,17.49,17.5,72700.0
2014-08-21 10:30:00,17.5,17.54,17.5,17.53,95200.0,17.5,17.54,17.5,17.53,95200.0
2014-08-21 10:40:00,17.53,17.55,17.52,17.55,43700.0,17.53,17.55,17.52,17.55,43700.0
2014-08-21 10:50:00,17.55,17.58,17.54,17.57,95300.0,17.55,17.58,17.54,17.57,95300.0
2014-08-21 11:00:00,17.57,17.67,17.57,17.66,286500.0,17.57,17.67,17.57,17.66,286500.0
2014-08-21 11:10:00,17.65,17.7,17.63,17.7,367900.0,17.65,17.7,17.63,17.7,367900.0
2014-08-21 11:20:00,17.69,17.86,17.69,17.83,384800.0,17.69,17.86,17.69,17.83,384800.0
2014-08-21 11:30:00,17.82,17.88,17.81,17.87,277800.0,17.82,17.88,17.81,17.87,277800.0
2014-08-21 11:40:00,17.87,17.88,17.77,17.77,133100.0,17.87,17.88,17.77,17.77,133100.0
2014-08-21 11:50:00,17.78,17.78,17.73,17.73,91400.0,17.78,17.78,17.73,17.73,91400.0
2014-08-21 12:00:00,17.73,17.74,17.69,17.72,286700.0,17.73,17.74,17.69,17.72,286700.0
2014-08-21 12:10:00,17.73,17.74,17.72,17.73,44600.0,17.73,17.74,17.72,17.73,44600.0
2014-08-21 12:20:00,17.73,17.74,17.72,17.72,30000.0,17.73,17.74,17.72,17.72,30000.0
2014-08-21 12:30:00,17.72,17.73,17.68,17.69,29700.0,17.72,17.73,17.68,17.69,29700.0
2014-08-21 12:40:00,17.69,17.7,17.67,17.67,32100.0,17.69,17.7,17.67,17.67,32100.0
2014-08-21 12:50:00,17.67,17.68,17.64,17.66,49200.0,17.67,17.68,17.64,17.66,49200.0
2014-08-21 13:00:00,17.66,17.7,17.66,17.7,55800.0,17.66,17.7,17.66,17.7,55800.0
2014-08-21 13:10:00,17.7,17.7,17.68,17.7,33000.0,17.7,17.7,17.68,17.7,33000.0
2014-08-21 13:20:00,17.69,17.69,17.67,17.68,29400.0,17.69,17.69,17.67,17.68,29400.0
2014-08-21 13:30:00,17.67,17.69,17.67,17.68,22800.0,17.67,17.69,17.67,17.68,22800.0
2014-08-21 13:40:00,17.68,17.71,17.68,17.7,23400.0,17.68,17.71,17.68,17.7,23400.0
2014-08-21 13:50:00,17.69,17.69,17.66,17.67,25100.0,17.69,17.69,17.66,17.67,25100.0
2014-08-21 14:00:00,17.67,17.69,17.67,17.68,24600.0,17.67,17.69,17.67,17.68,24600.0
2014-08-21 14:10:00,17.68,17.69,17.66,17.66,38800.0,17.68,17.69,17.66,17.66,38800.0
2014-08-21 14:20:00,17.67,17.7,17.66,17.69,41200.0,17.67,17.7,17.66,17.69,41200.0
2014-08-21 14:30:00,17.68,17.7,17.68,17.7,22800.0,17.68,17.7,17.68,17.7,22800.0
2014-08-21 14:40:00,17.69,17.7,17.67,17.67,25900.0,17.69,17.7,17.67,17.67,25900.0
2014-08-21 14:50:00,17.67,17.7,17.67,17.68,37900.0,17.67,17.7,17.67,17.68,37900.0
2014-08-21 15:00:00,17.68,17.69,17.68,17.68,14300.0,17.68,17.69,17.68,17.68,14300.0
2014-08-21 15:10:00,17.69,17.73,17.68,17.72,73900.0,17.69,17.73,17.68,17.72,73900.0
2014-08-21 15:20:00,17.73,17.73,17.72,17.72,33900.0,17.73,17.73,17.72,17.72,33900.0
2014-08-21 15:30:00,17.73,17.74,17.71,17.72,115900.0,17.73,17.74,17.71,17.72,115900.0
2014-08-21 15:40:00,17.73,17.73,17.71,17.72,60000.0,17.73,17.73,17.71,17.72,60000.0
2014-08-21 15:50:00,17.72,17.72,17.69,17.71,222700.0,17.72,17.72,17.69,17.71,222700.0
2014-08-22 09:30:00,17.71,17.72,17.66,17.69,26100.0,17.71,17.72,17.66,17.69,26100.0
2014-08-22 09:40:00,17.69,17.71,17.66,17.71,27700.0,17.69,17.71,17.66,17.71,27700.0
2014-08-22 09:50:00,17.7,17.74,17.69,17.74,33200.0,17.7,17.74,17.69,17.74,33200.0
2014-08-22 10:00:00,17.74,17.76,17.7,17.75,59900.0,17.74,17.76,17.7,17.75,59900.0
2014-08-22 10:10:00,17.75,17.77,17.74,17.75,40800.0,17.75,17.77,17.74,17.75,40800.0
2014-08-22 10:20:00,17.75,17.76,17.73,17.75,28500.0,17.75,17.76,17.73,17.75,28500.0
2014-08-22 10:30:00,17.75,17.79,17.74,17.75,45700.0,17.75,17.79,17.74,17.75,45700.0
2014-08-22 10:40:00,17.76,17.77,17.73,17.77,61700.0,17.76,17.77,17.73,17.77,61700.0
2014-08-22 10:50:00,17.77,17.78,17.75,17.78,58000.0,17.77,17.78,17.75,17.78,58000.0
2014-08-22 11:00:00,17.79,17.79,17.76,17.79,42000.0,17.79,17.79,17.76,17.79,42000.0
2014-08-22 11:10:00,17.79,17.8,17.78,17.8,20800.0,17.79,17.8,17.78,17.8,20800.0
2014-08-22 11:20:00,17.8,17.8,17.77,17.78,72600.0,17.8,17.8,17.77,17.78,72600.0
2014-08-22 11:30:00,17.78,17.79,17.77,17.77,60100.0,17.78,17.79,17.77,17.77,60100.0
2014-08-22 11:40:00,17.77,17.78,17.75,17.75,44700.0,17.77,17.78,17.75,17.75,44700.0
2014-08-22 11:50:00,17.76,17.78,17.75,17.78,33600.0,17.76,17.78,17.75,17.78,33600.0
2014-08-22 12:00:00,17.78,17.87,17.77,17.84,256300.0,17.78,17.87,17.77,17.84,256300.0
2014-08-22 12:10:00,17.84,17.85,17.82,17.85,69600.0,17.84,17.85,17.82,17.85,69600.0
2014-08-22 12:20:00,17.85,17.85,17.8,17.81,100300.0,17.85,17.85,17.8,17.81,100300.0
2014-08-22 12:30:00,17.82,17.82,17.81,17.82,24600.0,17.82,17.82,17.81,17.82,24600.0
2014-08-22 12:40:00,17.81,17.83,17.81,17.81,13700.0,17.81,17.83,17.81,17.81,13700.0
2014-08-22 12:50:00,17.82,17.82,17.78,17.78,30600.0,17.82,17.82,17.78,17.78,30600.0
2014-08-22 13:00:00,17.78,17.79,17.78,17.78,7300.0,17.78,17.79,17.78,17.78,7300.0
2014-08-22 13:10:00,17.79,17.79,17.75,17.75,33900.0,17.79,17.79,17.75,17.75,33900.0
2014-08-22 13:20:00,17.75,17.76,17.74,17.76,34800.0,17.75,17.76,17.74,17.76,34800.0
2014-08-22 13:30:00,17.76,17.77,17.74,17.76,47500.0,17.76,17.77,17.74,17.76,47500.0
2014-08-22 13:40:00,17.75,17.76,17.73,17.73,16300.0,17.75,17.76,17.73,17.73,16300.0
2014-08-22 13:50:00,17.73,17.75,17.73,17.75,13800.0,17.73,17.75,17.73,17.75,13800.0
2014-08-22 14:00:00,17.75,17.76,17.74,17.75,14200.0,17.75,17.76,17.74,17.75,14200.0
2014-08-22 14:10:00,17.76,17.76,17.74,17.74,20800.0,17.76,17.76,17.74,17.74,20800.0
2014-08-22 14:20:00,17.74,17.75,17.73,17.73,80600.0,17.74,17.75,17.73,17.73,80600.0
2014-08-22 14:30:00,17.73,17.74,17.72,17.73,9500.0,17.73,17.74,17.72,17.73,9500.0
2014-08-22 14:40:00,17.72,17.73,17.72,17.72,19100.0,17.72,17.73,17.72,17.72,19100.0
2014-08-22 14:50:00,17.73,17.73,17.72,17.73,25200.0,17.73,17.73,17.72,17.73,25200.0
2014-08-22 15:00:00,17.73,17.73,17.72,17.73,9600.0,17.73,17.73,17.72,17.73,9600.0
2014-08-22 15:10:00,17.73,17.73,17.7,17.7,42300.0,17.73,17.73,17.7,17.7,42300.0
2014-08-22 15:20:00,17.7,17.71,17.67,17.67,32000.0,17.7,17.71,17.67,17.67,32000.0
2014-08-22 15:30:00,17.68,17.68,17.65,17.66,215300.0,17.68,17.68,17.65,17.66,215300.0
2014-08-22 15:40:00,17.66,17.68,17.65,17.66,122900.0,17.66,17.68,17.65,17.66,122900.0
2014-08-22 15:50:00,17.66,17.66,17.63,17.64,213100.0,17.66,17.66,17.63,17.64,213100.0
2014-08-25 09:30:00,17.7,17.72,17.58,17.58,36700.0,17.7,17.72,17.58,17.58,36700.0
2014-08-25 09:40:00,17.57,17.6,17.56,17.59,17200.0,17.57,17.6,17.56,17.59,17200.0
2014-08-25 09:50:00,17.6,17.64,17.6,17.63,8900.0,17.6,17.64,17.6,17.63,8900.0
2014-08-25 10:00:00,17.63,17.66,17.62,17.64,30300.0,17.63,17.66,17.62,17.64,30300.0
2014-08-25 10:10:00,17.64,17.65,17.63,17.64,46300.0,17.64,17.65,17.63,17.64,46300.0
2014-08-25 10:20:00,17.64,17.66,17.64,17.65,28600.0,17.64,17.66,17.64,17.65,28600.0
2014-08-25 10:30:00,17.65,17.68,17.64,17.65,35200.0,17.65,17.68,17.64,17.65,35200.0
2014-08-25 10:40:00,17.65,17.69,17.65,17.68,13000.0,17.65,17.69,17.65,17.68,13000.0
2014-08-25 10:50:00,17.68,17.71,17.68,17.7,12700.0,17.68,17.71,17.68,17.7,12700.0
2014-08-25 11:00:00,17.69,17.7,17.68,17.68,11700.0,17.69,17.7,17.68,17.68,11700.0
2014-08-25 11:10:00,17.69,17.71,17.68,17.68,11200.0,17.69,17.71,17.68,17.68,11200.0
2014-08-25 11:20:00,17.68,17.7,17.67,17.68,11100.0,17.68,17.7,17.67,17.68,11100.0
2014-08-25 11:30:00,17.69,17.7,17.69,17.7,6200.0,17.69,17.7,17.69,17.7,6200.0
2014-08-25 11:40:00,17.7,17.7,17.69,17.7,24600.0,17.7,17.7,17.69,17.7,24600.0
2014-08-25 11:50:00,17.7,17.7,17.67,17.67,13000.0,17.7,17.7,17.67,17.67,13000.0
2014-08-25 12:00:00,17.68,17.69,17.64,17.64,12600.0,17.68,17.69,17.64,17.64,12600.0
2014-08-25 12:10:00,17.64,17.66,17.62,17.63,14700.0,17.64,17.66,17.62,17.63,14700.0
2014-08-25 12:20:00,17.63,17.63,17.58,17.59,20300.0,17.63,17.63,17.58,17.59,20300.0
2014-08-25 12:30:00,17.58,17.6,17.55,17.57,26000.0,17.58,17.6,17.55,17.57,26000.0
2014-08-25 12:40:00,17.57,17.61,17.57,17.6,7500.0,17.57,17.61,17.57,17.6,7500.0
2014-08-25 12:50:00,17.61,17.61,17.58,17.59,11800.0,17.61,17.61,17.58,17.59,11800.0
2014-08-25 13:00:00,17.59,17.59,17.56,17.58,19400.0,17.59,17.59,17.56,17.58,19400.0
2014-08-25 13:10:00,17.57,17.61,17.57,17.59,12800.0,17.57,17.61,17.57,17.59,12800.0
2014-08-25 13:20:00,17.59,17.63,17.59,17.62,16900.0,17.59,17.63,17.59,17.62,16900.0
2014-08-25 13:30:00,17.62,17.62,17.6,17.61,18600.0,17.62,17.62,17.6,17.61,18600.0
2014-08-25 13:40:00,17.61,17.61,17.6,17.61,10000.0,17.61,17.61,17.6,17.61,10000.0
2014-08-25 13:50:00,17.61,17.61,17.59,17.6,20900.0,17.61,17.61,17.59,17.6,20900.0
2014-08-25 14:00:00,17.59,17.61,17.58,17.59,41200.0,17.59,17.61,17.58,17.59,41200.0
2014-08-25 14:10:00,17.6,17.61,17.59,17.6,8600.0,17.6,17.61,17.59,17.6,8600.0
2014-08-25 14:20:00,17.6,17.6,17.57,17.57,15100.0,17.6,17.6,17.57,17.57,15100.0
2014-08-25 14:30:00,17.56,17.6,17.56,17.59,14900.0,17.56,17.6,17.56,17.59,14900.0
2014-08-25 14:40:00,17.59,17.59,17.57,17.57,13100.0,17.59,17.59,17.57,17.57,13100.0
2014-08-25 14:50:00,17.57,17.58,17.57,17.57,15500.0,17.57,17.58,17.57,17.57,15500.0
2014-08-25 15:00:00,17.58,17.58,17.55,17.56,24200.0,17.58,17.58,17.55,17.56,24200.0
2014-08-25 15:10:00,17.56,17.58,17.56,17.58,26000.0,17.56,17.58,17.56,17.58,26000.0
2014-08-25 15:20:00,17.58,17.58,17.54,17.54,41200.0,17.58,17.58,17.54,17.54,41200.0
2014-08-25 15:30:00,17.55,17.58,17.54,17.58,46800.0,17.55,17.58,17.54,17.58,46800.0
2014-08-25 15:40:00,17.58,17.58,17.56,17.56,36500.0,17.58,17.58,17.56,17.56,36500.0
2014-08-25 15:50:00,17.56,17.59,17.55,17.56,186900.0,17.56,17.59,17.55,17.56,186900.0
2014-08-26 09:30:00,17.53,17.57,17.35,17.49,48400.0,17.53,17.57,17.35,17.49,48400.0
2014-08-26 09:40:00,17.49,17.52,17.47,17.52,21500.0,17.49,17.52,17.47,17.52,21500.0
2014-08-26 09:50:00,17.53,17.57,17.5,17.55,81000.0,17.53,17.57,17.5,17.55,81000.0
2014-08-26 10:00:00,17.54,17.54,17.45,17.47,70800.0,17.54,17.54,17.45,17.47,70800.0
2014-08-26 10:10:00,17.48,17.52,17.48,17.51,99500.0,17.48,17.52,17.48,17.51,99500.0
2014-08-26 10:20:00,17.51,17.54,17.5,17.53,61000.0,17.51,17.54,17.5,17.53,61000.0
2014-08-26 10:30:00,17.54,17.55,17.53,17.54,40000.0,17.54,17.55,17.53,17.54,40000.0
2014-08-26 10:40:00,17.54,17.55,17.53,17.53,72300.0,17.54,17.55,17.53,17.53,72300.0
2014-08-26 10:50:00,17.53,17.53,17.52,17.53,15800.0,17.53,17.53,17.52,17.53,15800.0
2014-08-26 11:00:00,17.52,17.54,17.52,17.52,33500.0,17.52,17.54,17.52,17.52,33500.0
2014-08-26 11:10:00,17.52,17.53,17.52,17.53,19100.0,17.52,17.53,17.52,17.53,19100.0
2014-08-26 11:20:00,17.53,17.55,17.52,17.55,23900.0,17.53,17.55,17.52,17.55,23900.0
2014-08-26 11:30:00,17.55,17.57,17.51,17.51,32800.0,17.55,17.57,17.51,17.51,32800.0
2014-08-26 11:40:00,17.5,17.56,17.5,17.56,33600.0,17.5,17.56,17.5,17.56,33600.0
2014-08-26 11:50:00,17.56,17.56,17.52,17.52,17100.0,17.56,17.56,17.52,17.52,17100.0
2014-08-26 12:00:00,17.53,17.55,17.52,17.55,43800.0,17.53,17.55,17.52,17.55,43800.0
2014-08-26 12:10:00,17.55,17.55,17.54,17.54,6700.0,17.55,17.55,17.54,17.54,6700.0
2014-08-26 12:20:00,17.54,17.55,17.53,17.54,8200.0,17.54,17.55,17.53,17.54,8200.0
2014-08-26 12:30:00,17.54,17.55,17.52,17.52,19700.0,17.54,17.55,17.52,17.52,19700.0
2014-08-26 12:40:00,17.53,17.53,17.51,17.51,7600.0,17.53,17.53,17.51,17.51,7600.0
2014-08-26 12:50:00,17.52,17.53,17.51,17.51,35300.0,17.52,17.53,17.51,17.51,35300.0
2014-08-26 13:00:00,17.51,17.52,17.51,17.51,7300.0,17.51,17.52,17.51,17.51,7300.0
2014-08-26 13:10:00,17.51,17.53,17.51,17.53,23000.0,17.51,17.53,17.51,17.53,23000.0
2014-08-26 13:20:00,17.53,17.53,17.52,17.52,7100.0,17.53,17.53,17.52,17.52,7100.0
2014-08-26 13:30:00,17.52,17.53,17.51,17.51,10700.0,17.52,17.53,17.51,17.51,10700.0
2014-08-26 13:40:00,17.51,17.52,17.5,17.5,17200.0,17.51,17.52,17.5,17.5,17200.0
2014-08-26 13:50:00,17.5,17.51,17.49,17.5,22700.0,17.5,17.51,17.49,17.5,22700.0
2014-08-26 14:00:00,17.5,17.51,17.49,17.49,24900.0,17.5,17.51,17.49,17.49,24900.0
2014-08-26 14:10:00,17.49,17.52,17.49,17.52,32400.0,17.49,17.52,17.49,17.52,32400.0
2014-08-26 14:20:00,17.52,17.53,17.51,17.52,19600.0,17.52,17.53,17.51,17.52,19600.0
2014-08-26 14:30:00,17.52,17.53,17.49,17.49,32600.0,17.52,17.53,17.49,17.49,32600.0
2014-08-26 14:40:00,17.5,17.53,17.5,17.53,43500.0,17.5,17.53,17.5,17.53,43500.0
2014-08-26 14:50:00,17.53,17.55,17.52,17.53,33800.0,17.53,17.55,17.52,17.53,33800.0
2014-08-26 15:00:00,17.53,17.53,17.51,17.52,27100.0,17.53,17.53,17.51,17.52,27100.0
2014-08-26 15:10:00,17.52,17.55,17.52,17.55,59800.0,17.52,17.55,17.52,17.55,59800.0
2014-08-26 15:20:00,17.55,17.55,17.54,17.55,11200.0,17.55,17.55,17.54,17.55,11200.0
2014-08-26 15:30:00,17.55,17.55,17.52,17.52,53200.0,17.55,17.55,17.52,17.52,53200.0
2014-08-26 15:40:00,17.53,17.54,17.52,17.54,37800.0,17.53,17.54,17.52,17.54,37800.0
2014-08-26 15:50:00,17.54,17.54,17.5,17.52,158000.0,17.54,17.54,17.5,17.52,158000.0
2014-08-27 09:30:00,17.46,17.55,17.46,17.49,75300.0,17.46,17.55,17.46,17.49,75300.0
2014-08-27 09:40:00,17.48,17.48,17.46,17.46,73200.0,17.48,17.48,17.46,17.46,73200.0
2014-08-27 09:50:00,17.46,17.48,17.46,17.46,64600.0,17.46,17.48,17.46,17.46,64600.0
2014-08-27 10:00:00,17.46,17.47,17.46,17.46,45500.0,17.46,17.47,17.46,17.46,45500.0
2014-08-27 10:10:00,17.46,17.47,17.44,17.45,52300.0,17.46,17.47,17.44,17.45,52300.0
2014-08-27 10:20:00,17.44,17.46,17.43,17.45,17900.0,17.44,17.46,17.43,17.45,17900.0
2014-08-27 10:30:00,17.44,17.45,17.42,17.43,22900.0,17.44,17.45,17.42,17.43,22900.0
2014-08-27 10:40:00,17.42,17.43,17.39,17.41,44000.0,17.42,17.43,17.39,17.41,44000.0
2014-08-27 10:50:00,17.41,17.41,17.38,17.39,12600.0,17.41,17.41,17.38,17.39,12600.0
2014-08-27 11:00:00,17.39,17.39,17.38,17.39,13700.0,17.39,17.39,17.38,17.39,13700.0
2014-08-27 11:10:00,17.39,17.4,17.38,17.4,30100.0,17.39,17.4,17.38,17.4,30100.0
2014-08-27 11:20:00,17.4,17.4,17.36,17.38,31600.0,17.4,17.4,17.36,17.38,31600.0
2014-08-27 11:30:00,17.38,17.38,17.36,17.37,23500.0,17.38,17.38,17.36,17.37,23500.0
2014-08-27 11:40:00,17.37,17.39,17.37,17.39,12600.0,17.37,17.39,17.37,17.39,12600.0
2014-08-27 11:50:00,17.39,17.39,17.37,17.38,15400.0,17.39,17.39,17.37,17.38,15400.0
2014-08-27 12:00:00,17.38,17.39,17.38,17.39,17800.0,17.38,17.39,17.38,17.39,17800.0
2014-08-27 12:10:00,17.39,17.41,17.38,17.41,15100.0,17.39,17.41,17.38,17.41,15100.0
2014-08-27 12:20:00,17.41,17.42,17.41,17.41,11300.0,17.41,17.42,17.41,17.41,11300.0
2014-08-27 12:30:00,17.41,17.41,17.39,17.39,11800.0,17.41,17.41,17.39,17.39,11800.0
2014-08-27 12:40:00,17.39,17.41,17.39,17.41,18500.0,17.39,17.41,17.39,17.41,18500.0
2014-08-27 12:50:00,17.41,17.43,17.41,17.43,13700.0,17.41,17.43,17.41,17.43,13700.0
2014-08-27 13:00:00,17.43,17.43,17.41,17.43,13100.0,17.43,17.43,17.41,17.43,13100.0
2014-08-27 13:10:00,17.43,17.46,17.42,17.45,54000.0,17.43,17.46,17.42,17.45,54000.0
2014-08-27 13:20:00,17.45,17.45,17.44,17.45,4700.0,17.45,17.45,17.44,17.45,4700.0
2014-08-27 13:30:00,17.45,17.47,17.44,17.47,9600.0,17.45,17.47,17.44,17.47,9600.0
2014-08-27 13:40:00,17.47,17.47,17.46,17.47,10800.0,17.47,17.47,17.46,17.47,10800.0
2014-08-27 13:50:00,17.47,17.51,17.46,17.51,30300.0,17.47,17.51,17.46,17.51,30300.0
2014-08-27 14:00:00,17.51,17.52,17.49,17.5,94800.0,17.51,17.52,17.49,17.5,94800.0
2014-08-27 14:10:00,17.5,17.51,17.5,17.51,3700.0,17.5,17.51,17.5,17.51,3700.0
2014-08-27 14:20:00,17.5,17.51,17.5,17.51,11000.0,17.5,17.51,17.5,17.51,11000.0
2014-08-27 14:30:00,17.5,17.51,17.5,17.51,6900.0,17.5,17.51,17.5,17.51,6900.0
2014-08-27 14:40:00,17.5,17.51,17.49,17.5,35100.0,17.5,17.51,17.49,17.5,35100.0
2014-08-27 14:50:00,17.49,17.51,17.49,17.49,57800.0,17.49,17.51,17.49,17.49,57800.0
2014-08-27 15:00:00,17.5,17.5,17.47,17.47,21800.0,17.5,17.5,17.47,17.47,21800.0
2014-08-27 15:10:00,17.48,17.48,17.47,17.48,27000.0,17.48,17.48,17.47,17.48,27000.0
2014-08-27 15:20:00,17.48,17.48,17.47,17.48,12900.0,17.48,17.48,17.47,17.48,12900.0
2014-08-27 15:30:00,17.48,17.48,17.47,17.48,16700.0,17.48,17.48,17.47,17.48,16700.0
2014-08-27 15:40:00,17.48,17.48,17.47,17.48,27000.0,17.48,17.48,17.47,17.48,27000.0
2014-08-27 15:50:00,17.48,17.48,17.46,17.47,160500.0,17.48,17.48,17.46,17.47,160500.0
2014-08-28 09:30:00,17.41,17.44,17.38,17.41,78400.0,17.41,17.44,17.38,17.41,78400.0
2014-08-28 09:40:00,17.4,17.41,17.38,17.4,24000.0,17.4,17.41,17.38,17.4,24000.0
2014-08-28 09:50:00,17.41,17.45,17.41,17.45,34600.0,17.41,17.45,17.41,17.45,34600.0
2014-08-28 10:00:00,17.45,17.45,17.42,17.43,77100.0,17.45,17.45,17.42,17.43,77100.0
2014-08-28 10:10:00,17.43,17.43,17.37,17.39,16500.0,17.43,17.43,17.37,17.39,16500.0
2014-08-28 10:20:00,17.39,17.41,17.37,17.39,16400.0,17.39,17.41,17.37,17.39,16400.0
2014-08-28 10:30:00,17.4,17.41,17.39,17.39,16000.0,17.4,17.41,17.39,17.39,16000.0
2014-08-28 10:40:00,17.39,17.41,17.39,17.41,26400.0,17.39,17.41,17.39,17.41,26400.0
2014-08-28 10:50:00,17.41,17.41,17.38,17.39,15700.0,17.41,17.41,17.38,17.39,15700.0
2014-08-28 11:00:00,17.39,17.41,17.38,17.41,15800.0,17.39,17.41,17.38,17.41,15800.0
2014-08-28 11:10:00,17.41,17.42,17.4,17.41,47500.0,17.41,17.42,17.4,17.41,47500.0
2014-08-28 11:20:00,17.41,17.44,17.4,17.44,29900.0,17.41,17.44,17.4,17.44,29900.0
2014-08-28 11:30:00,17.43,17.47,17.43,17.47,9300.0,17.43,17.47,17.43,17.47,9300.0
2014-08-28 11:40:00,17.47,17.48,17.46,17.46,10700.0,17.47,17.48,17.46,17.46,10700.0
2014-08-28 11:50:00,17.46,17.46,17.45,17.46,15100.0,17.46,17.46,17.45,17.46,15100.0
2014-08-28 12:00:00,17.45,17.46,17.45,17.46,9500.0,17.45,17.46,17.45,17.46,9500.0
2014-08-28 12:10:00,17.46,17.47,17.45,17.47,30500.0,17.46,17.47,17.45,17.47,30500.0
2014-08-28 12:20:00,17.47,17.49,17.46,17.49,14700.0,17.47,17.49,17.46,17.49,14700.0
2014-08-28 12:30:00,17.48,17.51,17.48,17.51,6800.0,17.48,17.51,17.48,17.51,6800.0
2014-08-28 12:40:00,17.51,17.51,17.5,17.51,10200.0,17.51,17.51,17.5,17.51,10200.0
2014-08-28 12:50:00,17.51,17.51,17.49,17.5,44300.0,17.51,17.51,17.49,17.5,44300.0
2014-08-28 13:00:00,17.49,17.49,17.45,17.46,32700.0,17.49,17.49,17.45,17.46,32700.0
2014-08-28 13:10:00,17.46,17.48,17.45,17.47,28200.0,17.46,17.48,17.45,17.47,28200.0
2014-08-28 13:20:00,17.47,17.47,17.46,17.47,5100.0,17.47,17.47,17.46,17.47,5100.0
2014-08-28 13:30:00,17.47,17.48,17.46,17.47,27000.0,17.47,17.48,17.46,17.47,27000.0
2014-08-28 13:40:00,17.46,17.48,17.46,17.48,7800.0,17.46,17.48,17.46,17.48,7800.0
2014-08-28 13:50:00,17.48,17.48,17.47,17.48,6800.0,17.48,17.48,17.47,17.48,6800.0
2014-08-28 14:00:00,17.48,17.49,17.48,17.48,15000.0,17.48,17.49,17.48,17.48,15000.0
2014-08-28 14:10:00,17.49,17.51,17.48,17.51,21600.0,17.49,17.51,17.48,17.51,21600.0
2014-08-28 14:20:00,17.51,17.52,17.5,17.52,9700.0,17.51,17.52,17.5,17.52,9700.0
2014-08-28 14:30:00,17.52,17.53,17.51,17.52,12700.0,17.52,17.53,17.51,17.52,12700.0
2014-08-28 14:40:00,17.52,17.52,17.49,17.49,12600.0,17.52,17.52,17.49,17.49,12600.0
2014-08-28 14:50:00,17.49,17.5,17.48,17.48,17700.0,17.49,17.5,17.48,17.48,17700.0
2014-08-28 15:00:00,17.48,17.54,17.48,17.51,136800.0,17.48,17.54,17.48,17.51,136800.0
2014-08-28 15:10:00,17.52,17.54,17.51,17.53,44000.0,17.52,17.54,17.51,17.53,44000.0
2014-08-28 15:20:00,17.53,17.53,17.49,17.5,207300.0,17.53,17.53,17.49,17.5,207300.0
2014-08-28 15:30:00,17.49,17.5,17.47,17.48,106100.0,17.49,17.5,17.47,17.48,106100.0
2014-08-28 15:40:00,17.48,17.49,17.48,17.49,44000.0,17.48,17.49,17.48,17.49,44000.0
2014-08-28 15:50:00,17.48,17.49,17.45,17.47,214300.0,17.48,17.49,17.45,17.47,214300.0
2014-08-29 09:30:00,17.54,17.6,17.39,17.59,37600.0,17.54,17.6,17.39,17.59,37600.0
2014-08-29 09:40:00,17.59,17.59,17.54,17.54,13200.0,17.59,17.59,17.54,17.54,13200.0
2014-08-29 09:50:00,17.55,17.57,17.55,17.56,10700.0,17.55,17.57,17.55,17.56,10700.0
2014-08-29 10:00:00,17.56,17.57,17.54,17.55,22000.0,17.56,17.57,17.54,17.55,22000.0
2014-08-29 10:10:00,17.55,17.56,17.55,17.56,15100.0,17.55,17.56,17.55,17.56,15100.0
2014-08-29 10:20:00,17.55,17.57,17.55,17.56,24400.0,17.55,17.57,17.55,17.56,24400.0
2014-08-29 10:30:00,17.55,17.56,17.55,17.56,9600.0,17.55,17.56,17.55,17.56,9600.0
2014-08-29 10:40:00,17.55,17.56,17.55,17.55,22400.0,17.55,17.56,17.55,17.55,22400.0
2014-08-29 10:50:00,17.55,17.56,17.55,17.56,29900.0,17.55,17.56,17.55,17.56,29900.0
2014-08-29 11:00:00,17.56,17.59,17.55,17.59,29300.0,17.56,17.59,17.55,17.59,29300.0
2014-08-29 11:10:00,17.59,17.59,17.58,17.58,13000.0,17.59,17.59,17.58,17.58,13000.0
2014-08-29 11:20:00,17.59,17.59,17.58,17.58,18600.0,17.59,17.59,17.58,17.58,18600.0
2014-08-29 11:30:00,17.58,17.62,17.58,17.62,39300.0,17.58,17.62,17.58,17.62,39300.0
2014-08-29 11:40:00,17.62,17.65,17.61,17.64,49200.0,17.62,17.65,17.61,17.64,49200.0
2014-08-29 11:50:00,17.64,17.66,17.64,17.64,21600.0,17.64,17.66,17.64,17.64,21600.0
2014-08-29 12:00:00,17.64,17.65,17.6,17.6,98700.0,17.64,17.65,17.6,17.6,98700.0
2014-08-29 12:10:00,17.6,17.61,17.59,17.6,68800.0,17.6,17.61,17.59,17.6,68800.0
2014-08-29 12:20:00,17.61,17.61,17.59,17.6,9900.0,17.61,17.61,17.59,17.6,9900.0
2014-08-29 12:30:00,17.59,17.6,17.59,17.6,5900.0,17.59,17.6,17.59,17.6,5900.0
2014-08-29 12:40:00,17.59,17.6,17.59,17.59,6800.0,17.59,17.6,17.59,17.59,6800.0
2014-08-29 12:50:00,17.59,17.59,17.57,17.58,30900.0,17.59,17.59,17.57,17.58,30900.0
2014-08-29 13:00:00,17.58,17.59,17.57,17.59,11200.0,17.58,17.59,17.57,17.59,11200.0
2014-08-29 13:10:00,17.6,17.6,17.59,17.59,3900.0,17.6,17.6,17.59,17.59,3900.0
2014-08-29 13:20:00,17.6,17.6,17.56,17.57,43200.0,17.6,17.6,17.56,17.57,43200.0
2014-08-29 13:30:00,17.57,17.57,17.57,17.57,6300.0,17.57,17.57,17.57,17.57,6300.0
2014-08-29 13:40:00,17.57,17.59,17.56,17.59,14900.0,17.57,17.59,17.56,17.59,14900.0
2014-08-29 13:50:00,17.58,17.61,17.58,17.6,8000.0,17.58,17.61,17.58,17.6,8000.0
2014-08-29 14:00:00,17.61,17.62,17.6,17.62,12200.0,17.61,17.62,17.6,17.62,12200.0
2014-08-29 14:10:00,17.62,17.63,17.62,17.63,6400.0,17.62,17.63,17.62,17.63,6400.0
2014-08-29 14:20:00,17.63,17.63,17.62,17.63,7700.0,17.63,17.63,17.62,17.63,7700.0
2014-08-29 14:30:00,17.63,17.64,17.62,17.63,36800.0,17.63,17.64,17.62,17.63,36800.0
2014-08-29 14:40:00,17.63,17.63,17.61,17.62,13500.0,17.63,17.63,17.61,17.62,13500.0
2014-08-29 14:50:00,17.62,17.62,17.62,17.62,3600.0,17.62,17.62,17.62,17.62,3600.0
2014-08-29 15:00:00,17.62,17.63,17.61,17.62,20500.0,17.62,17.63,17.61,17.62,20500.0
2014-08-29 15:10:00,17.62,17.64,17.62,17.64,12300.0,17.62,17.64,17.62,17.64,12300.0
2014-08-29 15:20:00,17.64,17.64,17.63,17.64,7200.0,17.64,17.64,17.63,17.64,7200.0
2014-08-29 15:30:00,17.64,17.64,17.61,17.62,45100.0,17.64,17.64,17.61,17.62,45100.0
2014-08-29 15:40:00,17.62,17.64,17.62,17.62,50500.0,17.62,17.64,17.62,17.62,50500.0
2014-08-29 15:50:00,17.63,17.66,17.63,17.64,123000.0,17.63,17.66,17.63,17.64,123000.0
2014-09-02 09:30:00,17.61,17.7,17.51,17.68,40400.0,17.61,17.7,17.51,17.68,40400.0
2014-09-02 09:40:00,17.67,17.82,17.66,17.8,254100.0,17.67,17.82,17.66,17.8,254100.0
2014-09-02 09:50:00,17.8,17.92,17.8,17.92,96700.0,17.8,17.92,17.8,17.92,96700.0
2014-09-02 10:00:00,17.92,17.97,17.9,17.92,129600.0,17.92,17.97,17.9,17.92,129600.0
2014-09-02 10:10:00,17.92,17.98,17.91,17.93,60100.0,17.92,17.98,17.91,17.93,60100.0
2014-09-02 10:20:00,17.93,17.98,17.93,17.96,71900.0,17.93,17.98,17.93,17.96,71900.0
2014-09-02 10:30:00,17.96,17.96,17.9,17.93,89100.0,17.96,17.96,17.9,17.93,89100.0
2014-09-02 10:40:00,17.94,17.94,17.93,17.94,75600.0,17.94,17.94,17.93,17.94,75600.0
2014-09-02 10:50:00,17.94,17.99,17.93,17.96,81400.0,17.94,17.99,17.93,17.96,81400.0
2014-09-02 11:00:00,17.96,17.97,17.94,17.95,50900.0,17.96,17.97,17.94,17.95,50900.0
2014-09-02 11:10:00,17.95,17.96,17.9,17.91,66600.0,17.95,17.96,17.9,17.91,66600.0
2014-09-02 11:20:00,17.91,17.92,17.89,17.91,52200.0,17.91,17.92,17.89,17.91,52200.0
2014-09-02 11:30:00,17.91,17.92,17.86,17.86,33500.0,17.91,17.92,17.86,17.86,33500.0
2014-09-02 11:40:00,17.86,17.9,17.86,17.89,40600.0,17.86,17.9,17.86,17.89,40600.0
2014-09-02 11:50:00,17.89,17.89,17.85,17.86,33900.0,17.89,17.89,17.85,17.86,33900.0
2014-09-02 12:00:00,17.85,17.87,17.85,17.87,24200.0,17.85,17.87,17.85,17.87,24200.0
2014-09-02 12:10:00,17.87,17.9,17.86,17.9,24700.0,17.87,17.9,17.86,17.9,24700.0
2014-09-02 12:20:00,17.9,17.9,17.88,17.88,16400.0,17.9,17.9,17.88,17.88,16400.0
2014-09-02 12:30:00,17.88,17.88,17.81,17.81,27000.0,17.88,17.88,17.81,17.81,27000.0
2014-09-02 12:40:00,17.81,17.83,17.8,17.83,28200.0,17.81,17.83,17.8,17.83,28200.0
2014-09-02 12:50:00,17.82,17.84,17.82,17.82,19900.0,17.82,17.84,17.82,17.82,19900.0
2014-09-02 13:00:00,17.82,17.83,17.82,17.83,16100.0,17.82,17.83,17.82,17.83,16100.0
2014-09-02 13:10:00,17.84,17.84,17.82,17.82,17400.0,17.84,17.84,17.82,17.82,17400.0
2014-09-02 13:20:00,17.82,17.83,17.78,17.8,64000.0,17.82,17.83,17.78,17.8,64000.0
2014-09-02 13:30:00,17.81,17.85,17.8,17.85,114100.0,17.81,17.85,17.8,17.85,114100.0
2014-09-02 13:40:00,17.85,17.85,17.83,17.83,13500.0,17.85,17.85,17.83,17.83,13500.0
2014-09-02 13:50:00,17.83,17.85,17.83,17.84,24900.0,17.83,17.85,17.83,17.84,24900.0
2014-09-02 14:00:00,17.84,17.85,17.83,17.84,29100.0,17.84,17.85,17.83,17.84,29100.0
2014-09-02 14:10:00,17.83,17.84,17.83,17.83,12300.0,17.83,17.84,17.83,17.83,12300.0
2014-09-02 14:20:00,17.84,17.84,17.83,17.84,21400.0,17.84,17.84,17.83,17.84,21400.0
2014-09-02 14:30:00,17.84,17.84,17.8,17.8,28800.0,17.84,17.84,17.8,17.8,28800.0
2014-09-02 14:40:00,17.8,17.81,17.79,17.8,26400.0,17.8,17.81,17.79,17.8,26400.0
2014-09-02 14:50:00,17.8,17.81,17.78,17.78,21000.0,17.8,17.81,17.78,17.78,21000.0
2014-09-02 15:00:00,17.78,17.81,17.78,17.8,39100.0,17.78,17.81,17.78,17.8,39100.0
2014-09-02 15:10:00,17.8,17.81,17.79,17.8,57500.0,17.8,17.81,17.79,17.8,57500.0
2014-09-02 15:20:00,17.8,17.84,17.8,17.84,37100.0,17.8,17.84,17.8,17.84,37100.0
2014-09-02 15:30:00,17.83,17.83,17.79,17.8,288600.0,17.83,17.83,17.79,17.8,288600.0
2014-09-02 15:40:00,17.8,17.82,17.79,17.79,94400.0,17.8,17.82,17.79,17.79,94400.0
2014-09-02 15:50:00,17.79,17.8,17.78,17.79,196400.0,17.79,17.8,17.78,17.79,196400.0
2014-09-03 09:30:00,17.8,17.9,17.78,17.8,62000.0,17.8,17.9,17.78,17.8,62000.0
2014-09-03 09:40:00,17.8,17.89,17.8,17.88,106600.0,17.8,17.89,17.8,17.88,106600.0
2014-09-03 09:50:00,17.88,17.89,17.83,17.86,62900.0,17.88,17.89,17.83,17.86,62900.0
2014-09-03 10:00:00,17.87,17.89,17.86,17.88,18600.0,17.87,17.89,17.86,17.88,18600.0
2014-09-03 10:10:00,17.88,17.88,17.83,17.84,34400.0,17.88,17.88,17.83,17.84,34400.0
2014-09-03 10:20:00,17.84,17.84,17.79,17.8,13600.0,17.84,17.84,17.79,17.8,13600.0
2014-09-03 10:30:00,17.8,17.83,17.8,17.83,12900.0,17.8,17.83,17.8,17.83,12900.0
2014-09-03 10:40:00,17.84,17.87,17.82,17.87,34000.0,17.84,17.87,17.82,17.87,34000.0
2014-09-03 10:50:00,17.87,17.87,17.86,17.87,6600.0,17.87,17.87,17.86,17.87,6600.0
2014-09-03 11:00:00,17.87,17.87,17.84,17.86,13000.0,17.87,17.87,17.84,17.86,13000.0
2014-09-03 11:10:00,17.86,17.86,17.82,17.82,25200.0,17.86,17.86,17.82,17.82,25200.0
2014-09-03 11:20:00,17.82,17.82,17.76,17.76,20300.0,17.82,17.82,17.76,17.76,20300.0
2014-09-03 11:30:00,17.77,17.83,17.76,17.83,41000.0,17.77,17.83,17.76,17.83,41000.0
2014-09-03 11:40:00,17.83,17.83,17.8,17.83,92200.0,17.83,17.83,17.8,17.83,92200.0
2014-09-03 11:50:00,17.82,17.85,17.82,17.82,43000.0,17.82,17.85,17.82,17.82,43000.0
2014-09-03 12:00:00,17.81,17.81,17.8,17.8,17000.0,17.81,17.81,17.8,17.8,17000.0
2014-09-03 12:10:00,17.8,17.83,17.8,17.83,18200.0,17.8,17.83,17.8,17.83,18200.0
2014-09-03 12:20:00,17.83,17.84,17.82,17.84,40300.0,17.83,17.84,17.82,17.84,40300.0
2014-09-03 12:30:00,17.83,17.86,17.82,17.86,23600.0,17.83,17.86,17.82,17.86,23600.0
2014-09-03 12:40:00,17.86,17.95,17.86,17.95,149700.0,17.86,17.95,17.86,17.95,149700.0
2014-09-03 12:50:00,17.95,17.95,17.91,17.92,34500.0,17.95,17.95,17.91,17.92,34500.0
2014-09-03 13:00:00,17.91,17.96,17.89,17.96,44800.0,17.91,17.96,17.89,17.96,44800.0
2014-09-03 13:10:00,17.96,17.98,17.94,17.94,39700.0,17.96,17.98,17.94,17.94,39700.0
2014-09-03 13:20:00,17.94,17.95,17.92,17.93,27600.0,17.94,17.95,17.92,17.93,27600.0
2014-09-03 13:30:00,17.93,17.94,17.92,17.94,28700.0,17.93,17.94,17.92,17.94,28700.0
2014-09-03 13:40:00,17.94,17.97,17.93,17.94,48200.0,17.94,17.97,17.93,17.94,48200.0
2014-09-03 13:50:00,17.94,17.94,17.9,17.92,32600.0,17.94,17.94,17.9,17.92,32600.0
2014-09-03 14:00:00,17.92,17.92,17.89,17.91,38400.0,17.92,17.92,17.89,17.91,38400.0
2014-09-03 14:10:00,17.91,17.91,17.87,17.88,52700.0,17.91,17.91,17.87,17.88,52700.0
2014-09-03 14:20:00,17.88,17.9,17.87,17.89,41900.0,17.88,17.9,17.87,17.89,41900.0
2014-09-03 14:30:00,17.89,17.91,17.89,17.91,40300.0,17.89,17.91,17.89,17.91,40300.0
2014-09-03 14:40:00,17.9,17.92,17.89,17.9,57000.0,17.9,17.92,17.89,17.9,57000.0
2014-09-03 14:50:00,17.91,17.91,17.88,17.89,24400.0,17.91,17.91,17.88,17.89,24400.0
2014-09-03 15:00:00,17.89,17.9,17.87,17.9,36400.0,17.89,17.9,17.87,17.9,36400.0
2014-09-03 15:10:00,17.9,17.9,17.88,17.9,37200.0,17.9,17.9,17.88,17.9,37200.0
2014-09-03 15:20:00,17.89,17.9,17.89,17.9,31700.0,17.89,17.9,17.89,17.9,31700.0
2014-09-03 15:30:00,17.9,17.9,17.88,17.89,48600.0,17.9,17.9,17.88,17.89,48600.0
2014-09-03 15:40:00,17.89,17.89,17.86,17.88,114400.0,17.89,17.89,17.86,17.88,114400.0
2014-09-03 15:50:00,17.88,17.91,17.88,17.91,152900.0,17.88,17.91,17.88,17.91,152900.0
2014-09-04 09:30:00,19.0,19.0,17.89,18.2,226700.0,19.0,19.0,17.89,18.2,226700.0
2014-09-04 09:40:00,18.2,18.25,18.11,18.11,293800.0,18.2,18.25,18.11,18.11,293800.0
2014-09-04 09:50:00,18.12,18.16,18.12,18.13,88600.0,18.12,18.16,18.12,18.13,88600.0
2014-09-04 10:00:00,18.13,18.17,18.1,18.17,70000.0,18.13,18.17,18.1,18.17,70000.0
2014-09-04 10:10:00,18.17,18.17,18.14,18.15,29700.0,18.17,18.17,18.14,18.15,29700.0
2014-09-04 10:20:00,18.14,18.14,18.12,18.12,20600.0,18.14,18.14,18.12,18.12,20600.0
2014-09-04 10:30:00,18.12,18.17,18.12,18.14,56200.0,18.12,18.17,18.12,18.14,56200.0
2014-09-04 10:40:00,18.14,18.19,18.13,18.19,108400.0,18.14,18.19,18.13,18.19,108400.0
2014-09-04 10:50:00,18.19,18.2,18.19,18.19,27700.0,18.19,18.2,18.19,18.19,27700.0
2014-09-04 11:00:00,18.19,18.2,18.19,18.19,12400.0,18.19,18.2,18.19,18.19,12400.0
2014-09-04 11:10:00,18.19,18.22,18.19,18.22,51300.0,18.19,18.22,18.19,18.22,51300.0
2014-09-04 11:20:00,18.21,18.22,18.16,18.16,46600.0,18.21,18.22,18.16,18.16,46600.0
2014-09-04 11:30:00,18.16,18.18,18.14,18.17,32700.0,18.16,18.18,18.14,18.17,32700.0
2014-09-04 11:40:00,18.17,18.17,18.11,18.12,36300.0,18.17,18.17,18.11,18.12,36300.0
2014-09-04 11:50:00,18.12,18.16,18.11,18.11,162700.0,18.12,18.16,18.11,18.11,162700.0
2014-09-04 12:00:00,18.11,18.14,18.11,18.14,22900.0,18.11,18.14,18.11,18.14,22900.0
2014-09-04 12:10:00,18.14,18.14,18.09,18.09,31000.0,18.14,18.14,18.09,18.09,31000.0
2014-09-04 12:20:00,18.09,18.1,18.05,18.05,26500.0,18.09,18.1,18.05,18.05,26500.0
2014-09-04 12:30:00,18.05,18.09,18.05,18.09,27400.0,18.05,18.09,18.05,18.09,27400.0
2014-09-04 12:40:00,18.09,18.11,18.06,18.07,23300.0,18.09,18.11,18.06,18.07,23300.0
2014-09-04 12:50:00,18.07,18.09,18.06,18.06,18900.0,18.07,18.09,18.06,18.06,18900.0
2014-09-04 13:00:00,18.06,18.08,18.05,18.07,29800.0,18.06,18.08,18.05,18.07,29800.0
2014-09-04 13:10:00,18.06,18.07,18.06,18.06,7400.0,18.06,18.07,18.06,18.06,7400.0
2014-09-04 13:20:00,18.06,18.08,18.06,18.06,21600.0,18.06,18.08,18.06,18.06,21600.0
2014-09-04 13:30:00,18.06,18.08,18.04,18.05,17300.0,18.06,18.08,18.04,18.05,17300.0
2014-09-04 13:40:00,18.04,18.07,18.04,18.05,24100.0,18.04,18.07,18.04,18.05,24100.0
2014-09-04 13:50:00,18.06,18.09,18.05,18.09,97300.0,18.06,18.09,18.05,18.09,97300.0
2014-09-04 14:00:00,18.08,18.09,18.06,18.07,31300.0,18.08,18.09,18.06,18.07,31300.0
2014-09-04 14:10:00,18.07,18.08,18.06,18.06,22900.0,18.07,18.08,18.06,18.06,22900.0
2014-09-04 14:20:00,18.06,18.07,18.05,18.06,31500.0,18.06,18.07,18.05,18.06,31500.0
2014-09-04 14:30:00,18.06,18.06,18.03,18.04,34400.0,18.06,18.06,18.03,18.04,34400.0
2014-09-04 14:40:00,18.04,18.05,18.02,18.03,81100.0,18.04,18.05,18.02,18.03,81100.0
2014-09-04 14:50:00,18.03,18.05,18.0,18.0,65400.0,18.03,18.05,18.0,18.0,65400.0
2014-09-04 15:00:00,18.0,18.05,18.0,18.04,114700.0,18.0,18.05,18.0,18.04,114700.0
2014-09-04 15:10:00,18.03,18.04,17.96,17.97,41000.0,18.03,18.04,17.96,17.97,41000.0
2014-09-04 15:20:00,17.97,18.02,17.96,18.01,52500.0,17.97,18.02,17.96,18.01,52500.0
2014-09-04 15:30:00,18.01,18.01,17.98,18.01,52200.0,18.01,18.01,17.98,18.01,52200.0
2014-09-04 15:40:00,18.01,18.03,17.99,18.03,46400.0,18.01,18.03,17.99,18.03,46400.0
2014-09-04 15:50:00,18.03,18.07,18.03,18.06,302300.0,18.03,18.07,18.03,18.06,302300.0
2014-09-05 09:30:00,18.04,18.17,18.0,18.08,59000.0,18.04,18.17,18.0,18.08,59000.0
2014-09-05 09:40:00,18.09,18.21,18.07,18.2,56500.0,18.09,18.21,18.07,18.2,56500.0
2014-09-05 09:50:00,18.2,18.21,18.17,18.19,39900.0,18.2,18.21,18.17,18.19,39900.0
2014-09-05 10:00:00,18.2,18.22,18.16,18.17,96800.0,18.2,18.22,18.16,18.17,96800.0
2014-09-05 10:10:00,18.17,18.18,18.08,18.08,33100.0,18.17,18.18,18.08,18.08,33100.0
2014-09-05 10:20:00,18.08,18.11,18.08,18.09,16700.0,18.08,18.11,18.08,18.09,16700.0
2014-09-05 10:30:00,18.09,18.1,18.04,18.05,33900.0,18.09,18.1,18.04,18.05,33900.0
2014-09-05 10:40:00,18.05,18.06,18.03,18.04,24400.0,18.05,18.06,18.03,18.04,24400.0
2014-09-05 10:50:00,18.03,18.06,18.03,18.04,24300.0,18.03,18.06,18.03,18.04,24300.0
2014-09-05 11:00:00,18.04,18.09,18.03,18.09,23500.0,18.04,18.09,18.03,18.09,23500.0
2014-09-05 11:10:00,18.08,18.09,18.05,18.07,30300.0,18.08,18.09,18.05,18.07,30300.0
2014-09-05 11:20:00,18.08,18.11,18.05,18.09,143100.0,18.08,18.11,18.05,18.09,143100.0
2014-09-05 11:30:00,18.09,18.09,18.05,18.05,18400.0,18.09,18.09,18.05,18.05,18400.0
2014-09-05 11:40:00,18.05,18.07,18.04,18.05,25400.0,18.05,18.07,18.04,18.05,25400.0
2014-09-05 11:50:00,18.05,18.08,18.04,18.06,18700.0,18.05,18.08,18.04,18.06,18700.0
2014-09-05 12:00:00,18.06,18.09,18.06,18.07,26700.0,18.06,18.09,18.06,18.07,26700.0
2014-09-05 12:10:00,18.07,18.08,18.06,18.06,14300.0,18.07,18.08,18.06,18.06,14300.0
2014-09-05 12:20:00,18.06,18.09,18.06,18.08,15500.0,18.06,18.09,18.06,18.08,15500.0
2014-09-05 12:30:00,18.09,18.1,18.07,18.07,26100.0,18.09,18.1,18.07,18.07,26100.0
2014-09-05 12:40:00,18.07,18.09,18.06,18.06,23200.0,18.07,18.09,18.06,18.06,23200.0
2014-09-05 12:50:00,18.06,18.07,18.05,18.06,20100.0,18.06,18.07,18.05,18.06,20100.0
2014-09-05 13:00:00,18.07,18.09,18.06,18.07,18000.0,18.07,18.09,18.06,18.07,18000.0
2014-09-05 13:10:00,18.07,18.1,18.07,18.1,12800.0,18.07,18.1,18.07,18.1,12800.0
2014-09-05 13:20:00,18.09,18.1,18.07,18.07,17300.0,18.09,18.1,18.07,18.07,17300.0
2014-09-05 13:30:00,18.07,18.08,18.04,18.05,17000.0,18.07,18.08,18.04,18.05,17000.0
2014-09-05 13:40:00,18.05,18.06,18.03,18.03,13400.0,18.05,18.06,18.03,18.03,13400.0
2014-09-05 13:50:00,18.03,18.04,18.01,18.01,33500.0,18.03,18.04,18.01,18.01,33500.0
2014-09-05 14:00:00,18.01,18.05,18.01,18.02,28100.0,18.01,18.05,18.01,18.02,28100.0
2014-09-05 14:10:00,18.03,18.03,18.02,18.02,9000.0,18.03,18.03,18.02,18.02,9000.0
2014-09-05 14:20:00,18.02,18.03,18.0,18.0,32100.0,18.02,18.03,18.0,18.0,32100.0
2014-09-05 14:30:00,18.0,18.01,18.0,18.0,10000.0,18.0,18.01,18.0,18.0,10000.0
2014-09-05 14:40:00,18.01,18.04,17.99,18.04,39200.0,18.01,18.04,17.99,18.04,39200.0
2014-09-05 14:50:00,18.04,18.04,18.02,18.02,21000.0,18.04,18.04,18.02,18.02,21000.0
2014-09-05 15:00:00,18.03,18.05,18.02,18.05,30500.0,18.03,18.05,18.02,18.05,30500.0
2014-09-05 15:10:00,18.05,18.08,18.04,18.08,35500.0,18.05,18.08,18.04,18.08,35500.0
2014-09-05 15:20:00,18.08,18.08,18.05,18.07,46900.0,18.08,18.08,18.05,18.07,46900.0
2014-09-05 15:30:00,18.06,18.08,18.06,18.08,88300.0,18.06,18.08,18.06,18.08,88300.0
2014-09-05 15:40:00,18.07,18.09,18.07,18.09,93300.0,18.07,18.09,18.07,18.09,93300.0
2014-09-05 15:50:00,18.09,18.1,18.07,18.08,221600.0,18.09,18.1,18.07,18.08,221600.0
2014-09-08 09:30:00,17.99,18.05,17.91,18.01,89100.0,17.99,18.05,17.91,18.01,89100.0
2014-09-08 09:40:00,18.01,18.03,17.99,18.01,34400.0,18.01,18.03,17.99,18.01,34400.0
2014-09-08 09:50:00,18.0,18.08,17.99,18.06,69700.0,18.0,18.08,17.99,18.06,69700.0
2014-09-08 10:00:00,18.07,18.09,18.04,18.04,23100.0,18.07,18.09,18.04,18.04,23100.0
2014-09-08 10:10:00,18.04,18.06,18.03,18.05,24500.0,18.04,18.06,18.03,18.05,24500.0
2014-09-08 10:20:00,18.05,18.06,18.01,18.03,33300.0,18.05,18.06,18.01,18.03,33300.0
2014-09-08 10:30:00,18.02,18.02,17.97,17.98,96700.0,18.02,18.02,17.97,17.98,96700.0
2014-09-08 10:40:00,17.98,18.0,17.97,18.0,11400.0,17.98,18.0,17.97,18.0,11400.0
2014-09-08 10:50:00,18.0,18.03,17.97,18.01,185800.0,18.0,18.03,17.97,18.01,185800.0
2014-09-08 11:00:00,18.01,18.03,17.98,18.01,31800.0,18.01,18.03,17.98,18.01,31800.0
2014-09-08 11:10:00,18.01,18.01,17.99,18.01,16700.0,18.01,18.01,17.99,18.01,16700.0
2014-09-08 11:20:00,18.01,18.03,17.99,18.01,34800.0,18.01,18.03,17.99,18.01,34800.0
2014-09-08 11:30:00,18.01,18.01,17.97,17.97,27400.0,18.01,18.01,17.97,17.97,27400.0
2014-09-08 11:40:00,17.97,17.98,17.94,17.95,39400.0,17.97,17.98,17.94,17.95,39400.0
2014-09-08 11:50:00,17.95,17.96,17.92,17.95,38600.0,17.95,17.96,17.92,17.95,38600.0
2014-09-08 12:00:00,17.94,17.95,17.91,17.93,31100.0,17.94,17.95,17.91,17.93,31100.0
2014-09-08 12:10:00,17.94,17.94,17.91,17.91,12200.0,17.94,17.94,17.91,17.91,12200.0
2014-09-08 12:20:00,17.92,17.93,17.91,17.93,25000.0,17.92,17.93,17.91,17.93,25000.0
2014-09-08 12:30:00,17.93,17.93,17.91,17.91,36000.0,17.93,17.93,17.91,17.91,36000.0
2014-09-08 12:40:00,17.91,17.92,17.91,17.92,8400.0,17.91,17.92,17.91,17.92,8400.0
2014-09-08 12:50:00,17.91,17.96,17.89,17.95,162300.0,17.91,17.96,17.89,17.95,162300.0
2014-09-08 13:00:00,17.96,17.96,17.92,17.92,60500.0,17.96,17.96,17.92,17.92,60500.0
2014-09-08 13:10:00,17.93,17.93,17.89,17.89,19600.0,17.93,17.93,17.89,17.89,19600.0
2014-09-08 13:20:00,17.89,17.91,17.89,17.89,30900.0,17.89,17.91,17.89,17.89,30900.0
2014-09-08 13:30:00,17.88,17.9,17.87,17.9,30700.0,17.88,17.9,17.87,17.9,30700.0
2014-09-08 13:40:00,17.9,17.9,17.88,17.89,21400.0,17.9,17.9,17.88,17.89,21400.0
2014-09-08 13:50:00,17.89,17.89,17.88,17.89,11700.0,17.89,17.89,17.88,17.89,11700.0
2014-09-08 14:00:00,17.89,17.89,17.86,17.88,43300.0,17.89,17.89,17.86,17.88,43300.0
2014-09-08 14:10:00,17.87,17.89,17.87,17.87,26500.0,17.87,17.89,17.87,17.87,26500.0
2014-09-08 14:20:00,17.88,17.88,17.87,17.88,8500.0,17.88,17.88,17.87,17.88,8500.0
2014-09-08 14:30:00,17.88,17.89,17.87,17.88,21500.0,17.88,17.89,17.87,17.88,21500.0
2014-09-08 14:40:00,17.89,17.89,17.85,17.86,56900.0,17.89,17.89,17.85,17.86,56900.0
2014-09-08 14:50:00,17.85,17.86,17.85,17.86,15100.0,17.85,17.86,17.85,17.86,15100.0
2014-09-08 15:00:00,17.85,17.86,17.85,17.86,44600.0,17.85,17.86,17.85,17.86,44600.0
2014-09-08 15:10:00,17.86,17.86,17.85,17.86,30600.0,17.86,17.86,17.85,17.86,30600.0
2014-09-08 15:20:00,17.86,17.86,17.85,17.85,24700.0,17.86,17.86,17.85,17.85,24700.0
2014-09-08 15:30:00,17.86,17.91,17.85,17.91,99500.0,17.86,17.91,17.85,17.91,99500.0
2014-09-08 15:40:00,17.91,17.91,17.9,17.91,52800.0,17.91,17.91,17.9,17.91,52800.0
2014-09-08 15:50:00,17.91,17.95,17.91,17.95,359400.0,17.91,17.95,17.91,17.95,359400.0
2014-09-09 09:30:00,17.89,17.94,17.88,17.92,48900.0,17.89,17.94,17.88,17.92,48900.0
2014-09-09 09:40:00,17.92,18.03,17.9,18.03,84800.0,17.92,18.03,17.9,18.03,84800.0
2014-09-09 09:50:00,18.03,18.03,17.96,17.96,32500.0,18.03,18.03,17.96,17.96,32500.0
2014-09-09 10:00:00,17.95,18.0,17.94,18.0,68600.0,17.95,18.0,17.94,18.0,68600.0
2014-09-09 10:10:00,17.99,18.0,17.94,17.96,31100.0,17.99,18.0,17.94,17.96,31100.0
2014-09-09 10:20:00,17.95,17.96,17.93,17.96,17600.0,17.95,17.96,17.93,17.96,17600.0
2014-09-09 10:30:00,17.96,17.99,17.96,17.99,25300.0,17.96,17.99,17.96,17.99,25300.0
2014-09-09 10:40:00,17.98,17.99,17.96,17.97,45900.0,17.98,17.99,17.96,17.97,45900.0
2014-09-09 10:50:00,17.96,17.98,17.95,17.96,21900.0,17.96,17.98,17.95,17.96,21900.0
2014-09-09 11:00:00,17.95,17.98,17.95,17.98,27200.0,17.95,17.98,17.95,17.98,27200.0
2014-09-09 11:10:00,17.98,18.0,17.97,18.0,23900.0,17.98,18.0,17.97,18.0,23900.0
2014-09-09 11:20:00,18.0,18.0,17.97,17.98,24700.0,18.0,18.0,17.97,17.98,24700.0
2014-09-09 11:30:00,17.98,18.01,17.98,18.0,42900.0,17.98,18.01,17.98,18.0,42900.0
2014-09-09 11:40:00,18.0,18.05,18.0,18.05,30000.0,18.0,18.05,18.0,18.05,30000.0
2014-09-09 11:50:00,18.05,18.07,18.03,18.06,88300.0,18.05,18.07,18.03,18.06,88300.0
2014-09-09 12:00:00,18.06,18.09,18.04,18.09,44300.0,18.06,18.09,18.04,18.09,44300.0
2014-09-09 12:10:00,18.09,18.1,18.08,18.1,15300.0,18.09,18.1,18.08,18.1,15300.0
2014-09-09 12:20:00,18.1,18.13,18.1,18.11,86300.0,18.1,18.13,18.1,18.11,86300.0
2014-09-09 12:30:00,18.11,18.11,18.05,18.05,44400.0,18.11,18.11,18.05,18.05,44400.0
2014-09-09 12:40:00,18.05,18.06,18.02,18.02,29400.0,18.05,18.06,18.02,18.02,29400.0
2014-09-09 12:50:00,18.02,18.03,17.98,17.99,21100.0,18.02,18.03,17.98,17.99,21100.0
2014-09-09 13:00:00,17.98,18.02,17.96,17.97,72700.0,17.98,18.02,17.96,17.97,72700.0
2014-09-09 13:10:00,17.96,18.02,17.96,18.0,53600.0,17.96,18.02,17.96,18.0,53600.0
2014-09-09 13:20:00,18.01,18.02,17.96,18.0,38900.0,18.01,18.02,17.96,18.0,38900.0
2014-09-09 13:30:00,17.99,18.03,17.99,18.01,40900.0,17.99,18.03,17.99,18.01,40900.0
2014-09-09 13:40:00,18.01,18.07,17.99,18.05,31400.0,18.01,18.07,17.99,18.05,31400.0
2014-09-09 13:50:00,18.05,18.07,18.04,18.05,29200.0,18.05,18.07,18.04,18.05,29200.0
2014-09-09 14:00:00,18.05,18.06,17.99,18.01,56600.0,18.05,18.06,17.99,18.01,56600.0
2014-09-09 14:10:00,18.01,18.02,17.98,18.0,30300.0,18.01,18.02,17.98,18.0,30300.0
2014-09-09 14:20:00,18.01,18.01,17.93,17.94,48100.0,18.01,18.01,17.93,17.94,48100.0
2014-09-09 14:30:00,17.93,17.95,17.91,17.91,60800.0,17.93,17.95,17.91,17.91,60800.0
2014-09-09 14:40:00,17.91,17.94,17.9,17.9,55500.0,17.91,17.94,17.9,17.9,55500.0
2014-09-09 14:50:00,17.91,17.97,17.91,17.96,45500.0,17.91,17.97,17.91,17.96,45500.0
2014-09-09 15:00:00,17.95,17.95,17.89,17.92,54500.0,17.95,17.95,17.89,17.92,54500.0
2014-09-09 15:10:00,17.92,17.96,17.91,17.93,55300.0,17.92,17.96,17.91,17.93,55300.0
2014-09-09 15:20:00,17.94,17.94,17.9,17.9,63800.0,17.94,17.94,17.9,17.9,63800.0
2014-09-09 15:30:00,17.91,17.91,17.89,17.9,34500.0,17.91,17.91,17.89,17.9,34500.0
2014-09-09 15:40:00,17.9,17.91,17.86,17.89,88200.0,17.9,17.91,17.86,17.89,88200.0
2014-09-09 15:50:00,17.9,17.91,17.88,17.88,152300.0,17.9,17.91,17.88,17.88,152300.0
2014-09-10 09:30:00,17.87,18.01,17.86,17.93,48900.0,17.87,18.01,17.86,17.93,48900.0
2014-09-10 09:40:00,17.93,17.94,17.89,17.91,25700.0,17.93,17.94,17.89,17.91,25700.0
2014-09-10 09:50:00,17.91,17.91,17.87,17.9,31700.0,17.91,17.91,17.87,17.9,31700.0
2014-09-10 10:00:00,17.9,17.95,17.86,17.95,48200.0,17.9,17.95,17.86,17.95,48200.0
2014-09-10 10:10:00,17.95,17.99,17.94,17.95,70000.0,17.95,17.99,17.94,17.95,70000.0
2014-09-10 10:20:00,17.95,17.99,17.95,17.99,32600.0,17.95,17.99,17.95,17.99,32600.0
2014-09-10 10:30:00,17.99,17.99,17.91,17.91,59900.0,17.99,17.99,17.91,17.91,59900.0
2014-09-10 10:40:00,17.91,17.97,17.9,17.94,41100.0,17.91,17.97,17.9,17.94,41100.0
2014-09-10 10:50:00,17.93,17.96,17.92,17.94,16000.0,17.93,17.96,17.92,17.94,16000.0
2014-09-10 11:00:00,17.93,17.94,17.9,17.92,17100.0,17.93,17.94,17.9,17.92,17100.0
2014-09-10 11:10:00,17.93,17.97,17.92,17.97,24400.0,17.93,17.97,17.92,17.97,24400.0
2014-09-10 11:20:00,17.96,17.97,17.94,17.96,29400.0,17.96,17.97,17.94,17.96,29400.0
2014-09-10 11:30:00,17.97,18.0,17.96,18.0,26400.0,17.97,18.0,17.96,18.0,26400.0
2014-09-10 11:40:00,18.01,18.02,17.99,18.02,24700.0,18.01,18.02,17.99,18.02,24700.0
2014-09-10 11:50:00,18.01,18.02,18.0,18.01,11300.0,18.01,18.02,18.0,18.01,11300.0
2014-09-10 12:00:00,18.01,18.01,17.98,18.0,15200.0,18.01,18.01,17.98,18.0,15200.0
2014-09-10 12:10:00,18.0,18.04,17.98,18.04,33000.0,18.0,18.04,17.98,18.04,33000.0
2014-09-10 12:20:00,18.04,18.07,18.02,18.05,27400.0,18.04,18.07,18.02,18.05,27400.0
2014-09-10 12:30:00,18.06,18.08,18.05,18.05,19400.0,18.06,18.08,18.05,18.05,19400.0
2014-09-10 12:40:00,18.05,18.1,18.05,18.1,41900.0,18.05,18.1,18.05,18.1,41900.0
2014-09-10 12:50:00,18.1,18.11,18.08,18.08,10400.0,18.1,18.11,18.08,18.08,10400.0
2014-09-10 13:00:00,18.08,18.09,18.05,18.09,39100.0,18.08,18.09,18.05,18.09,39100.0
2014-09-10 13:10:00,18.09,18.11,18.09,18.09,10300.0,18.09,18.11,18.09,18.09,10300.0
2014-09-10 13:20:00,18.1,18.1,18.08,18.08,12200.0,18.1,18.1,18.08,18.08,12200.0
2014-09-10 13:30:00,18.09,18.09,18.04,18.04,11200.0,18.09,18.09,18.04,18.04,11200.0
2014-09-10 13:40:00,18.05,18.08,18.05,18.08,25600.0,18.05,18.08,18.05,18.08,25600.0
2014-09-10 13:50:00,18.07,18.1,18.05,18.1,48900.0,18.07,18.1,18.05,18.1,48900.0
2014-09-10 14:00:00,18.1,18.1,18.05,18.05,11200.0,18.1,18.1,18.05,18.05,11200.0
2014-09-10 14:10:00,18.05,18.08,18.05,18.07,17300.0,18.05,18.08,18.05,18.07,17300.0
2014-09-10 14:20:00,18.07,18.08,18.05,18.06,11700.0,18.07,18.08,18.05,18.06,11700.0
2014-09-10 14:30:00,18.05,18.06,18.03,18.05,14000.0,18.05,18.06,18.03,18.05,14000.0
2014-09-10 14:40:00,18.05,18.05,18.02,18.04,36000.0,18.05,18.05,18.02,18.04,36000.0
2014-09-10 14:50:00,18.03,18.03,18.0,18.0,19200.0,18.03,18.03,18.0,18.0,19200.0
2014-09-10 15:00:00,18.01,18.06,18.01,18.05,53500.0,18.01,18.06,18.01,18.05,53500.0
2014-09-10 15:10:00,18.04,18.04,18.02,18.02,14500.0,18.04,18.04,18.02,18.02,14500.0
2014-09-10 15:20:00,18.02,18.03,18.0,18.03,39300.0,18.02,18.03,18.0,18.03,39300.0
2014-09-10 15:30:00,18.04,18.04,18.01,18.04,46200.0,18.04,18.04,18.01,18.04,46200.0
2014-09-10 15:40:00,18.03,18.03,18.0,18.02,60100.0,18.03,18.03,18.0,18.02,60100.0
2014-09-10 15:50:00,18.02,18.03,18.01,18.02,175200.0,18.02,18.03,18.01,18.02,175200.0
2014-09-11 09:30:00,17.96,18.0,17.93,18.0,50700.0,17.96,18.0,17.93,18.0,50700.0
2014-09-11 09:40:00,18.0,18.05,17.98,18.03,49400.0,18.0,18.05,17.98,18.03,49400.0
2014-09-11 09:50:00,18.03,18.04,18.0,18.03,27800.0,18.03,18.04,18.0,18.03,27800.0
2014-09-11 10:00:00,18.03,18.07,18.02,18.03,44200.0,18.03,18.07,18.02,18.03,44200.0
2014-09-11 10:10:00,18.03,18.04,18.0,18.03,19400.0,18.03,18.04,18.0,18.03,19400.0
2014-09-11 10:20:00,18.02,18.03,17.99,18.01,23100.0,18.02,18.03,17.99,18.01,23100.0
2014-09-11 10:30:00,18.01,18.01,17.98,17.99,38900.0,18.01,18.01,17.98,17.99,38900.0
2014-09-11 10:40:00,18.0,18.02,17.98,17.99,32100.0,18.0,18.02,17.98,17.99,32100.0
2014-09-11 10:50:00,17.99,18.05,17.98,18.05,28800.0,17.99,18.05,17.98,18.05,28800.0
2014-09-11 11:00:00,18.05,18.06,18.03,18.03,21400.0,18.05,18.06,18.03,18.03,21400.0
2014-09-11 11:10:00,18.02,18.06,18.01,18.05,16100.0,18.02,18.06,18.01,18.05,16100.0
2014-09-11 11:20:00,18.05,18.06,18.03,18.04,24100.0,18.05,18.06,18.03,18.04,24100.0
2014-09-11 11:30:00,18.04,18.08,18.04,18.07,10500.0,18.04,18.08,18.04,18.07,10500.0
2014-09-11 11:40:00,18.07,18.09,18.04,18.07,25800.0,18.07,18.09,18.04,18.07,25800.0
2014-09-11 11:50:00,18.07,18.08,18.06,18.08,12700.0,18.07,18.08,18.06,18.08,12700.0
2014-09-11 12:00:00,18.08,18.09,18.06,18.06,12600.0,18.08,18.09,18.06,18.06,12600.0
2014-09-11 12:10:00,18.06,18.07,18.06,18.06,15700.0,18.06,18.07,18.06,18.06,15700.0
2014-09-11 12:20:00,18.06,18.11,18.06,18.11,54900.0,18.06,18.11,18.06,18.11,54900.0
2014-09-11 12:30:00,18.11,18.11,18.09,18.09,17000.0,18.11,18.11,18.09,18.09,17000.0
2014-09-11 12:40:00,18.08,18.08,18.07,18.07,10000.0,18.08,18.08,18.07,18.07,10000.0
2014-09-11 12:50:00,18.07,18.09,18.05,18.07,16400.0,18.07,18.09,18.05,18.07,16400.0
2014-09-11 13:00:00,18.07,18.08,18.05,18.08,21500.0,18.07,18.08,18.05,18.08,21500.0
2014-09-11 13:10:00,18.07,18.09,18.05,18.05,26600.0,18.07,18.09,18.05,18.05,26600.0
2014-09-11 13:20:00,18.05,18.06,18.02,18.03,24700.0,18.05,18.06,18.02,18.03,24700.0
2014-09-11 13:30:00,18.04,18.05,18.02,18.03,28700.0,18.04,18.05,18.02,18.03,28700.0
2014-09-11 13:40:00,18.03,18.03,18.0,18.0,34700.0,18.03,18.03,18.0,18.0,34700.0
2014-09-11 13:50:00,18.01,18.01,17.97,17.98,23200.0,18.01,18.01,17.97,17.98,23200.0
2014-09-11 14:00:00,17.98,18.02,17.98,18.01,46900.0,17.98,18.02,17.98,18.01,46900.0
2014-09-11 14:10:00,18.01,18.01,18.0,18.01,21700.0,18.01,18.01,18.0,18.01,21700.0
2014-09-11 14:20:00,18.01,18.04,18.01,18.03,25400.0,18.01,18.04,18.01,18.03,25400.0
2014-09-11 14:30:00,18.03,18.04,18.01,18.01,26300.0,18.03,18.04,18.01,18.01,26300.0
2014-09-11 14:40:00,18.02,18.02,18.01,18.02,9200.0,18.02,18.02,18.01,18.02,9200.0
2014-09-11 14:50:00,18.01,18.02,18.0,18.01,37300.0,18.01,18.02,18.0,18.01,37300.0
2014-09-11 15:00:00,18.01,18.02,17.97,17.97,60400.0,18.01,18.02,17.97,17.97,60400.0
2014-09-11 15:10:00,17.97,18.0,17.97,18.0,23300.0,17.97,18.0,17.97,18.0,23300.0
2014-09-11 15:20:00,18.0,18.02,17.99,18.0,82500.0,18.0,18.02,17.99,18.0,82500.0
2014-09-11 15:30:00,18.0,18.0,17.98,17.98,30800.0,18.0,18.0,17.98,17.98,30800.0
2014-09-11 15:40:00,17.98,18.02,17.98,18.0,98200.0,17.98,18.02,17.98,18.0,98200.0
2014-09-11 15:50:00,18.0,18.01,17.99,18.0,154000.0,18.0,18.01,17.99,18.0,154000.0
2014-09-12 09:30:00,17.96,18.02,17.87,17.94,44000.0,17.96,18.02,17.87,17.94,44000.0
2014-09-12 09:40:00,17.92,17.93,17.87,17.91,16200.0,17.92,17.93,17.87,17.91,16200.0
2014-09-12 09:50:00,17.91,17.91,17.87,17.88,20200.0,17.91,17.91,17.87,17.88,20200.0
2014-09-12 10:00:00,17.88,17.9,17.84,17.87,37100.0,17.88,17.9,17.84,17.87,37100.0
2014-09-12 10:10:00,17.87,17.92,17.87,17.9,24500.0,17.87,17.92,17.87,17.9,24500.0
2014-09-12 10:20:00,17.91,17.92,17.89,17.92,26600.0,17.91,17.92,17.89,17.92,26600.0
2014-09-12 10:30:00,17.91,17.93,17.89,17.89,31500.0,17.91,17.93,17.89,17.89,31500.0
2014-09-12 10:40:00,17.9,17.94,17.89,17.94,17400.0,17.9,17.94,17.89,17.94,17400.0
2014-09-12 10:50:00,17.93,17.94,17.91,17.93,27700.0,17.93,17.94,17.91,17.93,27700.0
2014-09-12 11:00:00,17.94,17.94,17.91,17.94,44900.0,17.94,17.94,17.91,17.94,44900.0
2014-09-12 11:10:00,17.94,17.95,17.89,17.91,94700.0,17.94,17.95,17.89,17.91,94700.0
2014-09-12 11:20:00,17.91,17.93,17.9,17.91,21700.0,17.91,17.93,17.9,17.91,21700.0
2014-09-12 11:30:00,17.91,17.91,17.88,17.91,30500.0,17.91,17.91,17.88,17.91,30500.0
2014-09-12 11:40:00,17.9,17.92,17.87,17.87,24900.0,17.9,17.92,17.87,17.87,24900.0
2014-09-12 11:50:00,17.87,17.89,17.86,17.89,135600.0,17.87,17.89,17.86,17.89,135600.0
2014-09-12 12:00:00,17.89,17.92,17.87,17.9,141500.0,17.89,17.92,17.87,17.9,141500.0
2014-09-12 12:10:00,17.91,17.92,17.89,17.9,21300.0,17.91,17.92,17.89,17.9,21300.0
2014-09-12 12:20:00,17.9,17.9,17.88,17.89,34200.0,17.9,17.9,17.88,17.89,34200.0
2014-09-12 12:30:00,17.89,17.89,17.87,17.87,48800.0,17.89,17.89,17.87,17.87,48800.0
2014-09-12 12:40:00,17.88,17.9,17.88,17.89,13100.0,17.88,17.9,17.88,17.89,13100.0
2014-09-12 12:50:00,17.9,17.91,17.89,17.9,18600.0,17.9,17.91,17.89,17.9,18600.0
2014-09-12 13:00:00,17.89,17.91,17.89,17.9,23000.0,17.89,17.91,17.89,17.9,23000.0
2014-09-12 13:10:00,17.89,17.89,17.85,17.85,15500.0,17.89,17.89,17.85,17.85,15500.0
2014-09-12 13:20:00,17.84,17.85,17.82,17.85,18800.0,17.84,17.85,17.82,17.85,18800.0
2014-09-12 13:30:00,17.86,17.87,17.84,17.84,21600.0,17.86,17.87,17.84,17.84,21600.0
2014-09-12 13:40:00,17.84,17.87,17.84,17.86,19000.0,17.84,17.87,17.84,17.86,19000.0
2014-09-12 13:50:00,17.86,17.88,17.85,17.88,25400.0,17.86,17.88,17.85,17.88,25400.0
2014-09-12 14:00:00,17.87,17.88,17.86,17.88,19600.0,17.87,17.88,17.86,17.88,19600.0
2014-09-12 14:10:00,17.88,17.9,17.86,17.86,18400.0,17.88,17.9,17.86,17.86,18400.0
2014-09-12 14:20:00,17.85,17.87,17.83,17.83,12600.0,17.85,17.87,17.83,17.83,12600.0
2014-09-12 14:30:00,17.83,17.86,17.83,17.83,14300.0,17.83,17.86,17.83,17.83,14300.0
2014-09-12 14:40:00,17.84,17.84,17.81,17.83,32200.0,17.84,17.84,17.81,17.83,32200.0
2014-09-12 14:50:00,17.82,17.83,17.8,17.82,21900.0,17.82,17.83,17.8,17.82,21900.0
2014-09-12 15:00:00,17.82,17.85,17.8,17.85,57700.0,17.82,17.85,17.8,17.85,57700.0
2014-09-12 15:10:00,17.85,17.85,17.82,17.84,29100.0,17.85,17.85,17.82,17.84,29100.0
2014-09-12 15:20:00,17.84,17.85,17.82,17.83,31900.0,17.84,17.85,17.82,17.83,31900.0
2014-09-12 15:30:00,17.84,17.84,17.81,17.83,52300.0,17.84,17.84,17.81,17.83,52300.0
2014-09-12 15:40:00,17.83,17.85,17.82,17.85,104300.0,17.83,17.85,17.82,17.85,104300.0
2014-09-12 15:50:00,17.85,17.85,17.8,17.82,376400.0,17.85,17.85,17.8,17.82,376400.0
2014-09-15 09:30:00,17.82,17.82,17.7,17.7,46800.0,17.82,17.82,17.7,17.7,46800.0
2014-09-15 09:40:00,17.69,17.71,17.68,17.68,61400.0,17.69,17.71,17.68,17.68,61400.0
2014-09-15 09:50:00,17.69,17.75,17.68,17.72,22100.0,17.69,17.75,17.68,17.72,22100.0
2014-09-15 10:00:00,17.71,17.72,17.69,17.71,25200.0,17.71,17.72,17.69,17.71,25200.0
2014-09-15 10:10:00,17.7,17.72,17.67,17.71,72200.0,17.7,17.72,17.67,17.71,72200.0
2014-09-15 10:20:00,17.71,17.73,17.69,17.7,62400.0,17.71,17.73,17.69,17.7,62400.0
2014-09-15 10:30:00,17.7,17.72,17.69,17.72,22900.0,17.7,17.72,17.69,17.72,22900.0
2014-09-15 10:40:00,17.73,17.73,17.68,17.7,34900.0,17.73,17.73,17.68,17.7,34900.0
2014-09-15 10:50:00,17.7,17.71,17.68,17.69,28900.0,17.7,17.71,17.68,17.69,28900.0
2014-09-15 11:00:00,17.69,17.7,17.67,17.69,34200.0,17.69,17.7,17.67,17.69,34200.0
2014-09-15 11:10:00,17.68,17.69,17.63,17.63,47100.0,17.68,17.69,17.63,17.63,47100.0
2014-09-15 11:20:00,17.63,17.66,17.63,17.65,22400.0,17.63,17.66,17.63,17.65,22400.0
2014-09-15 11:30:00,17.65,17.65,17.61,17.61,42100.0,17.65,17.65,17.61,17.61,42100.0
2014-09-15 11:40:00,17.61,17.62,17.6,17.62,20000.0,17.61,17.62,17.6,17.62,20000.0
2014-09-15 11:50:00,17.63,17.64,17.6,17.6,18500.0,17.63,17.64,17.6,17.6,18500.0
2014-09-15 12:00:00,17.61,17.62,17.59,17.6,23500.0,17.61,17.62,17.59,17.6,23500.0
2014-09-15 12:10:00,17.6,17.62,17.59,17.6,20300.0,17.6,17.62,17.59,17.6,20300.0
2014-09-15 12:20:00,17.6,17.64,17.6,17.61,11900.0,17.6,17.64,17.6,17.61,11900.0
2014-09-15 12:30:00,17.61,17.62,17.6,17.6,26600.0,17.61,17.62,17.6,17.6,26600.0
2014-09-15 12:40:00,17.61,17.64,17.6,17.62,17800.0,17.61,17.64,17.6,17.62,17800.0
2014-09-15 12:50:00,17.63,17.64,17.62,17.64,13800.0,17.63,17.64,17.62,17.64,13800.0
2014-09-15 13:00:00,17.64,17.66,17.63,17.65,21000.0,17.64,17.66,17.63,17.65,21000.0
2014-09-15 13:10:00,17.65,17.66,17.61,17.62,18200.0,17.65,17.66,17.61,17.62,18200.0
2014-09-15 13:20:00,17.62,17.62,17.58,17.58,33400.0,17.62,17.62,17.58,17.58,33400.0
2014-09-15 13:30:00,17.59,17.61,17.58,17.59,13800.0,17.59,17.61,17.58,17.59,13800.0
2014-09-15 13:40:00,17.59,17.6,17.57,17.58,20700.0,17.59,17.6,17.57,17.58,20700.0
2014-09-15 13:50:00,17.57,17.58,17.54,17.56,27800.0,17.57,17.58,17.54,17.56,27800.0
2014-09-15 14:00:00,17.56,17.57,17.54,17.56,20400.0,17.56,17.57,17.54,17.56,20400.0
2014-09-15 14:10:00,17.57,17.59,17.56,17.58,20200.0,17.57,17.59,17.56,17.58,20200.0
2014-09-15 14:20:00,17.58,17.63,17.58,17.62,26800.0,17.58,17.63,17.58,17.62,26800.0
2014-09-15 14:30:00,17.62,17.66,17.62,17.64,23200.0,17.62,17.66,17.62,17.64,23200.0
2014-09-15 14:40:00,17.64,17.64,17.61,17.61,19000.0,17.64,17.64,17.61,17.61,19000.0
2014-09-15 14:50:00,17.61,17.63,17.6,17.6,19700.0,17.61,17.63,17.6,17.6,19700.0
2014-09-15 15:00:00,17.61,17.64,17.61,17.63,29100.0,17.61,17.64,17.61,17.63,29100.0
2014-09-15 15:10:00,17.62,17.64,17.61,17.63,31500.0,17.62,17.64,17.61,17.63,31500.0
2014-09-15 15:20:00,17.63,17.64,17.62,17.64,28500.0,17.63,17.64,17.62,17.64,28500.0
2014-09-15 15:30:00,17.64,17.64,17.62,17.62,26000.0,17.64,17.64,17.62,17.62,26000.0
2014-09-15 15:40:00,17.62,17.63,17.58,17.59,63500.0,17.62,17.63,17.58,17.59,63500.0
2014-09-15 15:50:00,17.59,17.59,17.56,17.59,219000.0,17.59,17.59,17.56,17.59,219000.0
2014-09-16 09:30:00,17.51,17.56,17.49,17.5,35600.0,17.51,17.56,17.49,17.5,35600.0
2014-09-16 09:40:00,17.49,17.71,17.49,17.71,61700.0,17.49,17.71,17.49,17.71,61700.0
2014-09-16 09:50:00,17.71,17.77,17.7,17.71,52300.0,17.71,17.77,17.7,17.71,52300.0
2014-09-16 10:00:00,17.71,17.73,17.69,17.72,39000.0,17.71,17.73,17.69,17.72,39000.0
2014-09-16 10:10:00,17.73,17.77,17.73,17.74,34500.0,17.73,17.77,17.73,17.74,34500.0
2014-09-16 10:20:00,17.74,17.75,17.71,17.73,44200.0,17.74,17.75,17.71,17.73,44200.0
2014-09-16 10:30:00,17.72,17.73,17.67,17.73,40500.0,17.72,17.73,17.67,17.73,40500.0
2014-09-16 10:40:00,17.72,17.73,17.69,17.72,39700.0,17.72,17.73,17.69,17.72,39700.0
2014-09-16 10:50:00,17.71,17.72,17.61,17.62,60600.0,17.71,17.72,17.61,17.62,60600.0
2014-09-16 11:00:00,17.62,17.62,17.59,17.61,114800.0,17.62,17.62,17.59,17.61,114800.0
2014-09-16 11:10:00,17.61,17.64,17.61,17.62,56600.0,17.61,17.64,17.61,17.62,56600.0
2014-09-16 11:20:00,17.62,17.63,17.6,17.63,41300.0,17.62,17.63,17.6,17.63,41300.0
2014-09-16 11:30:00,17.62,17.68,17.62,17.66,41400.0,17.62,17.68,17.62,17.66,41400.0
2014-09-16 11:40:00,17.65,17.66,17.64,17.66,64600.0,17.65,17.66,17.64,17.66,64600.0
2014-09-16 11:50:00,17.67,17.68,17.64,17.64,46700.0,17.67,17.68,17.64,17.64,46700.0
2014-09-16 12:00:00,17.64,17.66,17.63,17.66,18100.0,17.64,17.66,17.63,17.66,18100.0
2014-09-16 12:10:00,17.66,17.69,17.65,17.67,30900.0,17.66,17.69,17.65,17.67,30900.0
2014-09-16 12:20:00,17.66,17.71,17.66,17.71,25700.0,17.66,17.71,17.66,17.71,25700.0
2014-09-16 12:30:00,17.69,17.71,17.69,17.69,34600.0,17.69,17.71,17.69,17.69,34600.0
2014-09-16 12:40:00,17.69,17.7,17.67,17.69,21900.0,17.69,17.7,17.67,17.69,21900.0
2014-09-16 12:50:00,17.69,17.71,17.68,17.69,29700.0,17.69,17.71,17.68,17.69,29700.0
2014-09-16 13:00:00,17.7,17.71,17.68,17.7,59200.0,17.7,17.71,17.68,17.7,59200.0
2014-09-16 13:10:00,17.69,17.7,17.68,17.7,64400.0,17.69,17.7,17.68,17.7,64400.0
2014-09-16 13:20:00,17.7,17.7,17.67,17.68,52800.0,17.7,17.7,17.67,17.68,52800.0
2014-09-16 13:30:00,17.68,17.75,17.68,17.73,105500.0,17.68,17.75,17.68,17.73,105500.0
2014-09-16 13:40:00,17.73,17.74,17.72,17.72,24100.0,17.73,17.74,17.72,17.72,24100.0
2014-09-16 13:50:00,17.72,17.76,17.72,17.75,33100.0,17.72,17.76,17.72,17.75,33100.0
2014-09-16 14:00:00,17.75,17.78,17.73,17.78,32100.0,17.75,17.78,17.73,17.78,32100.0
2014-09-16 14:10:00,17.78,17.79,17.74,17.74,27100.0,17.78,17.79,17.74,17.74,27100.0
2014-09-16 14:20:00,17.74,17.77,17.73,17.76,31500.0,17.74,17.77,17.73,17.76,31500.0
2014-09-16 14:30:00,17.77,17.8,17.76,17.76,40700.0,17.77,17.8,17.76,17.76,40700.0
2014-09-16 14:40:00,17.76,17.77,17.72,17.72,43300.0,17.76,17.77,17.72,17.72,43300.0
2014-09-16 14:50:00,17.72,17.73,17.72,17.72,18800.0,17.72,17.73,17.72,17.72,18800.0
2014-09-16 15:00:00,17.72,17.75,17.71,17.73,54400.0,17.72,17.75,17.71,17.73,54400.0
2014-09-16 15:10:00,17.73,17.73,17.72,17.73,32600.0,17.73,17.73,17.72,17.73,32600.0
2014-09-16 15:20:00,17.73,17.76,17.71,17.72,73400.0,17.73,17.76,17.71,17.72,73400.0
2014-09-16 15:30:00,17.73,17.73,17.68,17.68,64000.0,17.73,17.73,17.68,17.68,64000.0
2014-09-16 15:40:00,17.68,17.72,17.68,17.69,93800.0,17.68,17.72,17.68,17.69,93800.0
2014-09-16 15:50:00,17.69,17.72,17.68,17.7,194700.0,17.69,17.72,17.68,17.7,194700.0
2014-09-17 09:30:00,17.72,17.83,17.72,17.77,38300.0,17.72,17.83,17.72,17.77,38300.0
2014-09-17 09:40:00,17.77,17.81,17.77,17.79,37400.0,17.77,17.81,17.77,17.79,37400.0
2014-09-17 09:50:00,17.8,17.83,17.79,17.81,45400.0,17.8,17.83,17.79,17.81,45400.0
2014-09-17 10:00:00,17.81,17.87,17.81,17.84,51600.0,17.81,17.87,17.81,17.84,51600.0
2014-09-17 10:10:00,17.83,17.84,17.82,17.83,24800.0,17.83,17.84,17.82,17.83,24800.0
2014-09-17 10:20:00,17.83,17.86,17.83,17.86,9900.0,17.83,17.86,17.83,17.86,9900.0
2014-09-17 10:30:00,17.85,17.85,17.81,17.82,23900.0,17.85,17.85,17.81,17.82,23900.0
2014-09-17 10:40:00,17.82,17.85,17.82,17.84,14200.0,17.82,17.85,17.82,17.84,14200.0
2014-09-17 10:50:00,17.84,17.84,17.8,17.8,37200.0,17.84,17.84,17.8,17.8,37200.0
2014-09-17 11:00:00,17.8,17.82,17.8,17.8,17600.0,17.8,17.82,17.8,17.8,17600.0
2014-09-17 11:10:00,17.8,17.82,17.76,17.77,99500.0,17.8,17.82,17.76,17.77,99500.0
2014-09-17 11:20:00,17.77,17.82,17.77,17.8,93000.0,17.77,17.82,17.77,17.8,93000.0
2014-09-17 11:30:00,17.8,17.8,17.77,17.78,13500.0,17.8,17.8,17.77,17.78,13500.0
2014-09-17 11:40:00,17.78,17.79,17.78,17.78,48900.0,17.78,17.79,17.78,17.78,48900.0
2014-09-17 11:50:00,17.78,17.84,17.77,17.84,41700.0,17.78,17.84,17.77,17.84,41700.0
2014-09-17 12:00:00,17.84,17.85,17.84,17.85,5800.0,17.84,17.85,17.84,17.85,5800.0
2014-09-17 12:10:00,17.85,17.85,17.84,17.85,14200.0,17.85,17.85,17.84,17.85,14200.0
2014-09-17 12:20:00,17.85,17.9,17.84,17.89,80700.0,17.85,17.9,17.84,17.89,80700.0
2014-09-17 12:30:00,17.89,17.91,17.89,17.91,8800.0,17.89,17.91,17.89,17.91,8800.0
2014-09-17 12:40:00,17.91,17.93,17.9,17.93,74500.0,17.91,17.93,17.9,17.93,74500.0
2014-09-17 12:50:00,17.93,17.93,17.9,17.93,38300.0,17.93,17.93,17.9,17.93,38300.0
2014-09-17 13:00:00,17.92,17.92,17.9,17.92,59800.0,17.92,17.92,17.9,17.92,59800.0
2014-09-17 13:10:00,17.92,17.93,17.92,17.93,12200.0,17.92,17.93,17.92,17.93,12200.0
2014-09-17 13:20:00,17.92,17.92,17.89,17.91,55000.0,17.92,17.92,17.89,17.91,55000.0
2014-09-17 13:30:00,17.91,17.91,17.89,17.91,25300.0,17.91,17.91,17.89,17.91,25300.0
2014-09-17 13:40:00,17.91,17.91,17.89,17.9,16700.0,17.91,17.91,17.89,17.9,16700.0
2014-09-17 13:50:00,17.89,17.89,17.85,17.86,84100.0,17.89,17.89,17.85,17.86,84100.0
2014-09-17 14:00:00,17.86,17.87,17.74,17.83,56400.0,17.86,17.87,17.74,17.83,56400.0
2014-09-17 14:10:00,17.84,17.9,17.84,17.9,42900.0,17.84,17.9,17.84,17.9,42900.0
2014-09-17 14:20:00,17.9,17.91,17.88,17.89,43000.0,17.9,17.91,17.88,17.89,43000.0
2014-09-17 14:30:00,17.89,17.89,17.83,17.85,49900.0,17.89,17.89,17.83,17.85,49900.0
2014-09-17 14:40:00,17.84,17.85,17.76,17.78,53600.0,17.84,17.85,17.76,17.78,53600.0
2014-09-17 14:50:00,17.78,17.8,17.77,17.78,49700.0,17.78,17.8,17.77,17.78,49700.0
2014-09-17 15:00:00,17.78,17.84,17.77,17.83,37900.0,17.78,17.84,17.77,17.83,37900.0
2014-09-17 15:10:00,17.83,17.86,17.82,17.86,53500.0,17.83,17.86,17.82,17.86,53500.0
2014-09-17 15:20:00,17.86,17.86,17.82,17.85,107700.0,17.86,17.86,17.82,17.85,107700.0
2014-09-17 15:30:00,17.85,17.85,17.73,17.74,134600.0,17.85,17.85,17.73,17.74,134600.0
2014-09-17 15:40:00,17.74,17.77,17.72,17.73,206000.0,17.74,17.77,17.72,17.73,206000.0
2014-09-17 15:50:00,17.73,17.75,17.69,17.7,355500.0,17.73,17.75,17.69,17.7,355500.0
2014-09-18 09:30:00,17.78,17.87,17.72,17.75,34200.0,17.78,17.87,17.72,17.75,34200.0
2014-09-18 09:40:00,17.75,17.8,17.73,17.8,71200.0,17.75,17.8,17.73,17.8,71200.0
2014-09-18 09:50:00,17.8,17.84,17.79,17.82,51200.0,17.8,17.84,17.79,17.82,51200.0
2014-09-18 10:00:00,17.83,17.93,17.82,17.88,105200.0,17.83,17.93,17.82,17.88,105200.0
2014-09-18 10:10:00,17.88,17.91,17.88,17.88,46400.0,17.88,17.91,17.88,17.88,46400.0
2014-09-18 10:20:00,17.89,17.89,17.81,17.82,43300.0,17.89,17.89,17.81,17.82,43300.0
2014-09-18 10:30:00,17.82,17.84,17.81,17.84,21200.0,17.82,17.84,17.81,17.84,21200.0
2014-09-18 10:40:00,17.83,17.87,17.82,17.86,13600.0,17.83,17.87,17.82,17.86,13600.0
2014-09-18 10:50:00,17.85,17.86,17.82,17.83,9800.0,17.85,17.86,17.82,17.83,9800.0
2014-09-18 11:00:00,17.83,17.86,17.83,17.86,8400.0,17.83,17.86,17.83,17.86,8400.0
2014-09-18 11:10:00,17.85,17.85,17.83,17.83,13200.0,17.85,17.85,17.83,17.83,13200.0
2014-09-18 11:20:00,17.83,17.85,17.81,17.81,11100.0,17.83,17.85,17.81,17.81,11100.0
2014-09-18 11:30:00,17.82,17.84,17.8,17.8,13800.0,17.82,17.84,17.8,17.8,13800.0
2014-09-18 11:40:00,17.81,17.82,17.8,17.8,16800.0,17.81,17.82,17.8,17.8,16800.0
2014-09-18 11:50:00,17.8,17.8,17.78,17.79,15600.0,17.8,17.8,17.78,17.79,15600.0
2014-09-18 12:00:00,17.79,17.82,17.79,17.81,9800.0,17.79,17.82,17.79,17.81,9800.0
2014-09-18 12:10:00,17.81,17.82,17.8,17.8,7100.0,17.81,17.82,17.8,17.8,7100.0
2014-09-18 12:20:00,17.8,17.82,17.79,17.81,6800.0,17.8,17.82,17.79,17.81,6800.0
2014-09-18 12:30:00,17.81,17.81,17.8,17.8,12600.0,17.81,17.81,17.8,17.8,12600.0
2014-09-18 12:40:00,17.8,17.8,17.78,17.8,10500.0,17.8,17.8,17.78,17.8,10500.0
2014-09-18 12:50:00,17.79,17.8,17.78,17.8,10800.0,17.79,17.8,17.78,17.8,10800.0
2014-09-18 13:00:00,17.8,17.8,17.78,17.78,10200.0,17.8,17.8,17.78,17.78,10200.0
2014-09-18 13:10:00,17.79,17.81,17.78,17.8,70000.0,17.79,17.81,17.78,17.8,70000.0
2014-09-18 13:20:00,17.81,17.81,17.79,17.8,5800.0,17.81,17.81,17.79,17.8,5800.0
2014-09-18 13:30:00,17.81,17.82,17.79,17.82,19400.0,17.81,17.82,17.79,17.82,19400.0
2014-09-18 13:40:00,17.81,17.82,17.8,17.82,24800.0,17.81,17.82,17.8,17.82,24800.0
2014-09-18 13:50:00,17.82,17.83,17.8,17.82,62700.0,17.82,17.83,17.8,17.82,62700.0
2014-09-18 14:00:00,17.82,17.84,17.81,17.82,28500.0,17.82,17.84,17.81,17.82,28500.0
2014-09-18 14:10:00,17.83,17.85,17.83,17.83,43400.0,17.83,17.85,17.83,17.83,43400.0
2014-09-18 14:20:00,17.84,17.85,17.84,17.84,48900.0,17.84,17.85,17.84,17.84,48900.0
2014-09-18 14:30:00,17.84,17.84,17.82,17.82,24800.0,17.84,17.84,17.82,17.82,24800.0
2014-09-18 14:40:00,17.82,17.84,17.82,17.83,62500.0,17.82,17.84,17.82,17.83,62500.0
2014-09-18 14:50:00,17.83,17.85,17.8,17.81,70400.0,17.83,17.85,17.8,17.81,70400.0
2014-09-18 15:00:00,17.81,17.82,17.79,17.8,102100.0,17.81,17.82,17.79,17.8,102100.0
2014-09-18 15:10:00,17.81,17.84,17.81,17.82,62300.0,17.81,17.84,17.81,17.82,62300.0
2014-09-18 15:20:00,17.82,17.82,17.79,17.82,27400.0,17.82,17.82,17.79,17.82,27400.0
2014-09-18 15:30:00,17.82,17.85,17.81,17.84,37400.0,17.82,17.85,17.81,17.84,37400.0
2014-09-18 15:40:00,17.84,17.84,17.8,17.82,63000.0,17.84,17.84,17.8,17.82,63000.0
2014-09-18 15:50:00,17.82,17.83,17.8,17.82,88000.0,17.82,17.83,17.8,17.82,88000.0
2014-09-19 09:30:00,17.83,17.9,17.7,17.89,190400.0,17.83,17.9,17.7,17.89,190400.0
2014-09-19 09:40:00,17.89,17.89,17.86,17.89,22300.0,17.89,17.89,17.86,17.89,22300.0
2014-09-19 09:50:00,17.9,17.93,17.89,17.93,28900.0,17.9,17.93,17.89,17.93,28900.0
2014-09-19 10:00:00,17.94,17.94,17.89,17.92,112700.0,17.94,17.94,17.89,17.92,112700.0
2014-09-19 10:10:00,17.93,17.94,17.9,17.91,83500.0,17.93,17.94,17.9,17.91,83500.0
2014-09-19 10:20:00,17.91,17.96,17.91,17.92,32500.0,17.91,17.96,17.91,17.92,32500.0
2014-09-19 10:30:00,17.91,17.93,17.89,17.91,21400.0,17.91,17.93,17.89,17.91,21400.0
2014-09-19 10:40:00,17.91,17.92,17.89,17.92,36200.0,17.91,17.92,17.89,17.92,36200.0
2014-09-19 10:50:00,17.92,17.94,17.9,17.93,44200.0,17.92,17.94,17.9,17.93,44200.0
2014-09-19 11:00:00,17.94,17.94,17.89,17.9,74200.0,17.94,17.94,17.89,17.9,74200.0
2014-09-19 11:10:00,17.89,17.9,17.86,17.89,42700.0,17.89,17.9,17.86,17.89,42700.0
2014-09-19 11:20:00,17.9,17.9,17.86,17.88,41700.0,17.9,17.9,17.86,17.88,41700.0
2014-09-19 11:30:00,17.87,17.87,17.85,17.86,50200.0,17.87,17.87,17.85,17.86,50200.0
2014-09-19 11:40:00,17.86,17.86,17.84,17.84,20300.0,17.86,17.86,17.84,17.84,20300.0
2014-09-19 11:50:00,17.85,17.86,17.84,17.85,14400.0,17.85,17.86,17.84,17.85,14400.0
2014-09-19 12:00:00,17.84,17.84,17.77,17.77,85400.0,17.84,17.84,17.77,17.77,85400.0
2014-09-19 12:10:00,17.78,17.79,17.73,17.73,22300.0,17.78,17.79,17.73,17.73,22300.0
2014-09-19 12:20:00,17.74,17.75,17.73,17.73,22100.0,17.74,17.75,17.73,17.73,22100.0
2014-09-19 12:30:00,17.74,17.76,17.69,17.76,47600.0,17.74,17.76,17.69,17.76,47600.0
2014-09-19 12:40:00,17.76,17.76,17.64,17.66,65300.0,17.76,17.76,17.64,17.66,65300.0
2014-09-19 12:50:00,17.66,17.68,17.65,17.66,83800.0,17.66,17.68,17.65,17.66,83800.0
2014-09-19 13:00:00,17.67,17.68,17.66,17.66,10800.0,17.67,17.68,17.66,17.66,10800.0
2014-09-19 13:10:00,17.67,17.67,17.63,17.66,27700.0,17.67,17.67,17.63,17.66,27700.0
2014-09-19 13:20:00,17.66,17.66,17.6,17.62,60900.0,17.66,17.66,17.6,17.62,60900.0
2014-09-19 13:30:00,17.63,17.65,17.61,17.63,85200.0,17.63,17.65,17.61,17.63,85200.0
2014-09-19 13:40:00,17.63,17.64,17.62,17.63,27200.0,17.63,17.64,17.62,17.63,27200.0
2014-09-19 13:50:00,17.63,17.65,17.61,17.63,113700.0,17.63,17.65,17.61,17.63,113700.0
2014-09-19 14:00:00,17.63,17.64,17.61,17.62,47500.0,17.63,17.64,17.61,17.62,47500.0
2014-09-19 14:10:00,17.62,17.64,17.6,17.62,41400.0,17.62,17.64,17.6,17.62,41400.0
2014-09-19 14:20:00,17.62,17.64,17.61,17.62,118500.0,17.62,17.64,17.61,17.62,118500.0
2014-09-19 14:30:00,17.62,17.63,17.59,17.62,69200.0,17.62,17.63,17.59,17.62,69200.0
2014-09-19 14:40:00,17.63,17.67,17.61,17.64,89100.0,17.63,17.67,17.61,17.64,89100.0
2014-09-19 14:50:00,17.65,17.66,17.62,17.66,55300.0,17.65,17.66,17.62,17.66,55300.0
2014-09-19 15:00:00,17.66,17.67,17.62,17.64,155000.0,17.66,17.67,17.62,17.64,155000.0
2014-09-19 15:10:00,17.64,17.68,17.64,17.66,62900.0,17.64,17.68,17.64,17.66,62900.0
2014-09-19 15:20:00,17.66,17.66,17.64,17.65,127300.0,17.66,17.66,17.64,17.65,127300.0
2014-09-19 15:30:00,17.64,17.66,17.61,17.61,247200.0,17.64,17.66,17.61,17.61,247200.0
2014-09-19 15:40:00,17.61,17.63,17.6,17.6,147100.0,17.61,17.63,17.6,17.6,147100.0
2014-09-19 15:50:00,17.59,17.6,17.42,17.52,959000.0,17.59,17.6,17.42,17.52,959000.0
2014-09-22 09:30:00,17.47,17.52,17.4,17.42,32500.0,17.47,17.52,17.4,17.42,32500.0
2014-09-22 09:40:00,17.41,17.43,17.39,17.4,34800.0,17.41,17.43,17.39,17.4,34800.0
2014-09-22 09:50:00,17.4,17.44,17.4,17.43,30500.0,17.4,17.44,17.4,17.43,30500.0
2014-09-22 10:00:00,17.43,17.48,17.41,17.47,37900.0,17.43,17.48,17.41,17.47,37900.0
2014-09-22 10:10:00,17.48,17.51,17.46,17.46,52300.0,17.48,17.51,17.46,17.46,52300.0
2014-09-22 10:20:00,17.46,17.47,17.43,17.44,29100.0,17.46,17.47,17.43,17.44,29100.0
2014-09-22 10:30:00,17.44,17.44,17.41,17.42,35200.0,17.44,17.44,17.41,17.42,35200.0
2014-09-22 10:40:00,17.42,17.42,17.36,17.37,27400.0,17.42,17.42,17.36,17.37,27400.0
2014-09-22 10:50:00,17.36,17.37,17.32,17.36,78100.0,17.36,17.37,17.32,17.36,78100.0
2014-09-22 11:00:00,17.36,17.37,17.35,17.36,18900.0,17.36,17.37,17.35,17.36,18900.0
2014-09-22 11:10:00,17.36,17.36,17.3,17.35,64700.0,17.36,17.36,17.3,17.35,64700.0
2014-09-22 11:20:00,17.35,17.4,17.35,17.37,51500.0,17.35,17.4,17.35,17.37,51500.0
2014-09-22 11:30:00,17.37,17.39,17.35,17.37,31800.0,17.37,17.39,17.35,17.37,31800.0
2014-09-22 11:40:00,17.38,17.39,17.36,17.37,59500.0,17.38,17.39,17.36,17.37,59500.0
2014-09-22 11:50:00,17.37,17.38,17.32,17.34,21100.0,17.37,17.38,17.32,17.34,21100.0
2014-09-22 12:00:00,17.34,17.38,17.32,17.37,23000.0,17.34,17.38,17.32,17.37,23000.0
2014-09-22 12:10:00,17.36,17.38,17.36,17.37,14500.0,17.36,17.38,17.36,17.37,14500.0
2014-09-22 12:20:00,17.37,17.39,17.36,17.39,13500.0,17.37,17.39,17.36,17.39,13500.0
2014-09-22 12:30:00,17.39,17.41,17.37,17.41,16900.0,17.39,17.41,17.37,17.41,16900.0
2014-09-22 12:40:00,17.41,17.44,17.4,17.44,16600.0,17.41,17.44,17.4,17.44,16600.0
2014-09-22 12:50:00,17.44,17.44,17.43,17.43,5400.0,17.44,17.44,17.43,17.43,5400.0
2014-09-22 13:00:00,17.42,17.42,17.4,17.42,20200.0,17.42,17.42,17.4,17.42,20200.0
2014-09-22 13:10:00,17.41,17.42,17.4,17.42,10700.0,17.41,17.42,17.4,17.42,10700.0
2014-09-22 13:20:00,17.41,17.44,17.41,17.43,14200.0,17.41,17.44,17.41,17.43,14200.0
2014-09-22 13:30:00,17.44,17.44,17.42,17.42,18000.0,17.44,17.44,17.42,17.42,18000.0
2014-09-22 13:40:00,17.42,17.43,17.41,17.41,13100.0,17.42,17.43,17.41,17.41,13100.0
2014-09-22 13:50:00,17.41,17.43,17.4,17.41,16100.0,17.41,17.43,17.4,17.41,16100.0
2014-09-22 14:00:00,17.4,17.41,17.39,17.4,21500.0,17.4,17.41,17.39,17.4,21500.0
2014-09-22 14:10:00,17.4,17.41,17.38,17.39,25000.0,17.4,17.41,17.38,17.39,25000.0
2014-09-22 14:20:00,17.4,17.41,17.37,17.39,26300.0,17.4,17.41,17.37,17.39,26300.0
2014-09-22 14:30:00,17.39,17.43,17.39,17.42,54300.0,17.39,17.43,17.39,17.42,54300.0
2014-09-22 14:40:00,17.43,17.45,17.41,17.43,45400.0,17.43,17.45,17.41,17.43,45400.0
2014-09-22 14:50:00,17.43,17.43,17.4,17.4,72600.0,17.43,17.43,17.4,17.4,72600.0
2014-09-22 15:00:00,17.41,17.46,17.4,17.45,105300.0,17.41,17.46,17.4,17.45,105300.0
2014-09-22 15:10:00,17.46,17.46,17.41,17.44,47500.0,17.46,17.46,17.41,17.44,47500.0
2014-09-22 15:20:00,17.44,17.45,17.42,17.44,49400.0,17.44,17.45,17.42,17.44,49400.0
2014-09-22 15:30:00,17.44,17.45,17.43,17.43,55100.0,17.44,17.45,17.43,17.43,55100.0
2014-09-22 15:40:00,17.44,17.45,17.43,17.43,59400.0,17.44,17.45,17.43,17.43,59400.0
2014-09-22 15:50:00,17.44,17.45,17.42,17.45,173200.0,17.44,17.45,17.42,17.45,173200.0
2014-09-23 09:30:00,17.37,17.44,17.28,17.37,97000.0,17.37,17.44,17.28,17.37,97000.0
2014-09-23 09:40:00,17.38,17.42,17.34,17.37,56200.0,17.38,17.42,17.34,17.37,56200.0
2014-09-23 09:50:00,17.38,17.47,17.38,17.47,28900.0,17.38,17.47,17.38,17.47,28900.0
2014-09-23 10:00:00,17.48,17.48,17.43,17.44,28600.0,17.48,17.48,17.43,17.44,28600.0
2014-09-23 10:10:00,17.44,17.45,17.4,17.42,144900.0,17.44,17.45,17.4,17.42,144900.0
2014-09-23 10:20:00,17.42,17.44,17.36,17.36,62600.0,17.42,17.44,17.36,17.36,62600.0
2014-09-23 10:30:00,17.36,17.37,17.32,17.33,50600.0,17.36,17.37,17.32,17.33,50600.0
2014-09-23 10:40:00,17.33,17.34,17.32,17.34,33800.0,17.33,17.34,17.32,17.34,33800.0
2014-09-23 10:50:00,17.34,17.36,17.33,17.35,26200.0,17.34,17.36,17.33,17.35,26200.0
2014-09-23 11:00:00,17.35,17.36,17.32,17.33,19600.0,17.35,17.36,17.32,17.33,19600.0
2014-09-23 11:10:00,17.34,17.35,17.3,17.34,16600.0,17.34,17.35,17.3,17.34,16600.0
2014-09-23 11:20:00,17.33,17.37,17.32,17.32,28400.0,17.33,17.37,17.32,17.32,28400.0
2014-09-23 11:30:00,17.33,17.36,17.32,17.36,14000.0,17.33,17.36,17.32,17.36,14000.0
2014-09-23 11:40:00,17.37,17.37,17.35,17.36,18000.0,17.37,17.37,17.35,17.36,18000.0
2014-09-23 11:50:00,17.35,17.4,17.35,17.39,33200.0,17.35,17.4,17.35,17.39,33200.0
2014-09-23 12:00:00,17.39,17.39,17.36,17.38,68600.0,17.39,17.39,17.36,17.38,68600.0
2014-09-23 12:10:00,17.37,17.38,17.36,17.38,18000.0,17.37,17.38,17.36,17.38,18000.0
2014-09-23 12:20:00,17.38,17.38,17.34,17.35,29800.0,17.38,17.38,17.34,17.35,29800.0
2014-09-23 12:30:00,17.36,17.37,17.35,17.36,15800.0,17.36,17.37,17.35,17.36,15800.0
2014-09-23 12:40:00,17.35,17.37,17.34,17.34,13000.0,17.35,17.37,17.34,17.34,13000.0
2014-09-23 12:50:00,17.34,17.35,17.32,17.33,17100.0,17.34,17.35,17.32,17.33,17100.0
2014-09-23 13:00:00,17.34,17.34,17.3,17.31,40200.0,17.34,17.34,17.3,17.31,40200.0
2014-09-23 13:10:00,17.3,17.31,17.27,17.29,43700.0,17.3,17.31,17.27,17.29,43700.0
2014-09-23 13:20:00,17.29,17.3,17.26,17.26,50300.0,17.29,17.3,17.26,17.26,50300.0
2014-09-23 13:30:00,17.27,17.28,17.26,17.27,58300.0,17.27,17.28,17.26,17.27,58300.0
2014-09-23 13:40:00,17.27,17.28,17.23,17.24,98300.0,17.27,17.28,17.23,17.24,98300.0
2014-09-23 13:50:00,17.23,17.27,17.23,17.24,24800.0,17.23,17.27,17.23,17.24,24800.0
2014-09-23 14:00:00,17.24,17.26,17.23,17.25,29200.0,17.24,17.26,17.23,17.25,29200.0
2014-09-23 14:10:00,17.24,17.27,17.23,17.24,28600.0,17.24,17.27,17.23,17.24,28600.0
2014-09-23 14:20:00,17.25,17.27,17.22,17.25,36200.0,17.25,17.27,17.22,17.25,36200.0
2014-09-23 14:30:00,17.25,17.28,17.25,17.27,30100.0,17.25,17.28,17.25,17.27,30100.0
2014-09-23 14:40:00,17.27,17.27,17.25,17.26,54700.0,17.27,17.27,17.25,17.26,54700.0
2014-09-23 14:50:00,17.25,17.28,17.24,17.26,34400.0,17.25,17.28,17.24,17.26,34400.0
2014-09-23 15:00:00,17.26,17.26,17.23,17.23,25500.0,17.26,17.26,17.23,17.23,25500.0
2014-09-23 15:10:00,17.23,17.25,17.21,17.21,42700.0,17.23,17.25,17.21,17.21,42700.0
2014-09-23 15:20:00,17.2,17.24,17.2,17.23,55400.0,17.2,17.24,17.2,17.23,55400.0
2014-09-23 15:30:00,17.23,17.24,17.21,17.23,44100.0,17.23,17.24,17.21,17.23,44100.0
2014-09-23 15:40:00,17.23,17.23,17.2,17.2,32800.0,17.23,17.23,17.2,17.2,32800.0
2014-09-23 15:50:00,17.2,17.21,17.17,17.18,168900.0,17.2,17.21,17.17,17.18,168900.0
2014-09-24 09:30:00,17.16,17.2,17.12,17.16,81900.0,17.16,17.2,17.12,17.16,81900.0
2014-09-24 09:40:00,17.15,17.16,17.1,17.12,60100.0,17.15,17.16,17.1,17.12,60100.0
2014-09-24 09:50:00,17.12,17.19,17.12,17.17,30100.0,17.12,17.19,17.12,17.17,30100.0
2014-09-24 10:00:00,17.18,17.2,17.16,17.18,29700.0,17.18,17.2,17.16,17.18,29700.0
2014-09-24 10:10:00,17.18,17.18,17.16,17.16,23300.0,17.18,17.18,17.16,17.16,23300.0
2014-09-24 10:20:00,17.16,17.2,17.16,17.18,19400.0,17.16,17.2,17.16,17.18,19400.0
2014-09-24 10:30:00,17.19,17.22,17.18,17.22,28000.0,17.19,17.22,17.18,17.22,28000.0
2014-09-24 10:40:00,17.23,17.26,17.22,17.23,21100.0,17.23,17.26,17.22,17.23,21100.0
2014-09-24 10:50:00,17.23,17.24,17.21,17.24,48900.0,17.23,17.24,17.21,17.24,48900.0
2014-09-24 11:00:00,17.24,17.25,17.23,17.25,26000.0,17.24,17.25,17.23,17.25,26000.0
2014-09-24 11:10:00,17.25,17.29,17.25,17.29,13000.0,17.25,17.29,17.25,17.29,13000.0
2014-09-24 11:20:00,17.29,17.31,17.27,17.28,23700.0,17.29,17.31,17.27,17.28,23700.0
2014-09-24 11:30:00,17.28,17.29,17.28,17.28,27200.0,17.28,17.29,17.28,17.28,27200.0
2014-09-24 11:40:00,17.27,17.27,17.24,17.24,31700.0,17.27,17.27,17.24,17.24,31700.0
2014-09-24 11:50:00,17.25,17.26,17.24,17.26,32400.0,17.25,17.26,17.24,17.26,32400.0
2014-09-24 12:00:00,17.26,17.28,17.26,17.26,29700.0,17.26,17.28,17.26,17.26,29700.0
2014-09-24 12:10:00,17.26,17.27,17.25,17.25,19000.0,17.26,17.27,17.25,17.25,19000.0
2014-09-24 12:20:00,17.25,17.28,17.25,17.28,13500.0,17.25,17.28,17.25,17.28,13500.0
2014-09-24 12:30:00,17.28,17.29,17.27,17.28,11500.0,17.28,17.29,17.27,17.28,11500.0
2014-09-24 12:40:00,17.28,17.29,17.27,17.28,7400.0,17.28,17.29,17.27,17.28,7400.0
2014-09-24 12:50:00,17.27,17.27,17.25,17.26,13500.0,17.27,17.27,17.25,17.26,13500.0
2014-09-24 13:00:00,17.26,17.29,17.25,17.26,16400.0,17.26,17.29,17.25,17.26,16400.0
2014-09-24 13:10:00,17.25,17.26,17.24,17.26,10100.0,17.25,17.26,17.24,17.26,10100.0
2014-09-24 13:20:00,17.25,17.26,17.24,17.25,1600.0,17.25,17.26,17.24,17.25,1600.0
2014-09-24 13:30:00,17.24,17.26,17.24,17.26,5500.0,17.24,17.26,17.24,17.26,5500.0
2014-09-24 13:40:00,17.26,17.27,17.25,17.25,11100.0,17.26,17.27,17.25,17.25,11100.0
2014-09-24 13:50:00,17.26,17.26,17.25,17.26,1700.0,17.26,17.26,17.25,17.26,1700.0
2014-09-24 14:00:00,17.25,17.26,17.25,17.25,15900.0,17.25,17.26,17.25,17.25,15900.0
2014-09-24 14:10:00,17.25,17.27,17.24,17.25,24100.0,17.25,17.27,17.24,17.25,24100.0
2014-09-24 14:20:00,17.25,17.26,17.24,17.25,42000.0,17.25,17.26,17.24,17.25,42000.0
2014-09-24 14:30:00,17.24,17.26,17.23,17.26,55300.0,17.24,17.26,17.23,17.26,55300.0
2014-09-24 14:40:00,17.25,17.25,17.23,17.25,31300.0,17.25,17.25,17.23,17.25,31300.0
2014-09-24 14:50:00,17.25,17.25,17.22,17.25,35200.0,17.25,17.25,17.22,17.25,35200.0
2014-09-24 15:00:00,17.25,17.26,17.22,17.22,113400.0,17.25,17.26,17.22,17.22,113400.0
2014-09-24 15:10:00,17.23,17.26,17.23,17.26,43500.0,17.23,17.26,17.23,17.26,43500.0
2014-09-24 15:20:00,17.26,17.29,17.25,17.29,28400.0,17.26,17.29,17.25,17.29,28400.0
2014-09-24 15:30:00,17.28,17.29,17.25,17.26,46800.0,17.28,17.29,17.25,17.26,46800.0
2014-09-24 15:40:00,17.27,17.27,17.23,17.26,69300.0,17.27,17.27,17.23,17.26,69300.0
2014-09-24 15:50:00,17.25,17.26,17.23,17.26,318100.0,17.25,17.26,17.23,17.26,318100.0
2014-09-25 09:30:00,17.23,17.23,17.11,17.12,22000.0,17.23,17.23,17.11,17.12,22000.0
2014-09-25 09:40:00,17.12,17.14,17.07,17.09,31800.0,17.12,17.14,17.07,17.09,31800.0
2014-09-25 09:50:00,17.09,17.1,17.05,17.09,29500.0,17.09,17.1,17.05,17.09,29500.0
2014-09-25 10:00:00,17.09,17.1,17.05,17.09,70800.0,17.09,17.1,17.05,17.09,70800.0
2014-09-25 10:10:00,17.09,17.09,17.04,17.06,43600.0,17.09,17.09,17.04,17.06,43600.0
2014-09-25 10:20:00,17.06,17.07,17.0,17.04,38400.0,17.06,17.07,17.0,17.04,38400.0
2014-09-25 10:30:00,17.03,17.04,16.96,16.98,42500.0,17.03,17.04,16.96,16.98,42500.0
2014-09-25 10:40:00,16.98,16.98,16.92,16.96,43100.0,16.98,16.98,16.92,16.96,43100.0
2014-09-25 10:50:00,16.97,17.06,16.97,17.06,61600.0,16.97,17.06,16.97,17.06,61600.0
2014-09-25 11:00:00,17.05,17.05,17.0,17.03,19200.0,17.05,17.05,17.0,17.03,19200.0
2014-09-25 11:10:00,17.04,17.04,17.0,17.0,27900.0,17.04,17.04,17.0,17.0,27900.0
2014-09-25 11:20:00,17.01,17.01,16.98,17.0,23600.0,17.01,17.01,16.98,17.0,23600.0
2014-09-25 11:30:00,17.0,17.0,16.95,16.98,26800.0,17.0,17.0,16.95,16.98,26800.0
2014-09-25 11:40:00,16.98,16.99,16.96,16.99,50400.0,16.98,16.99,16.96,16.99,50400.0
2014-09-25 11:50:00,16.99,17.01,16.99,17.01,25000.0,16.99,17.01,16.99,17.01,25000.0
2014-09-25 12:00:00,17.0,17.02,16.99,17.01,25000.0,17.0,17.02,16.99,17.01,25000.0
2014-09-25 12:10:00,17.01,17.04,17.01,17.01,58600.0,17.01,17.04,17.01,17.01,58600.0
2014-09-25 12:20:00,17.01,17.04,17.0,17.01,80900.0,17.01,17.04,17.0,17.01,80900.0
2014-09-25 12:30:00,17.01,17.07,17.01,17.07,24400.0,17.01,17.07,17.01,17.07,24400.0
2014-09-25 12:40:00,17.07,17.07,17.05,17.06,17400.0,17.07,17.07,17.05,17.06,17400.0
2014-09-25 12:50:00,17.07,17.07,17.06,17.06,12100.0,17.07,17.07,17.06,17.06,12100.0
2014-09-25 13:00:00,17.05,17.09,17.05,17.08,14300.0,17.05,17.09,17.05,17.08,14300.0
2014-09-25 13:10:00,17.08,17.11,17.08,17.1,18600.0,17.08,17.11,17.08,17.1,18600.0
2014-09-25 13:20:00,17.1,17.11,17.09,17.11,23500.0,17.1,17.11,17.09,17.11,23500.0
2014-09-25 13:30:00,17.12,17.12,17.07,17.08,18900.0,17.12,17.12,17.07,17.08,18900.0
2014-09-25 13:40:00,17.08,17.09,17.07,17.07,28200.0,17.08,17.09,17.07,17.07,28200.0
2014-09-25 13:50:00,17.07,17.08,17.06,17.07,42300.0,17.07,17.08,17.06,17.07,42300.0
2014-09-25 14:00:00,17.07,17.09,17.06,17.07,64500.0,17.07,17.09,17.06,17.07,64500.0
2014-09-25 14:10:00,17.08,17.12,17.07,17.12,29100.0,17.08,17.12,17.07,17.12,29100.0
2014-09-25 14:20:00,17.11,17.14,17.11,17.14,70200.0,17.11,17.14,17.11,17.14,70200.0
2014-09-25 14:30:00,17.14,17.18,17.13,17.18,39400.0,17.14,17.18,17.13,17.18,39400.0
2014-09-25 14:40:00,17.18,17.21,17.17,17.21,83800.0,17.18,17.21,17.17,17.21,83800.0
2014-09-25 14:50:00,17.21,17.22,17.18,17.18,47500.0,17.21,17.22,17.18,17.18,47500.0
2014-09-25 15:00:00,17.19,17.2,17.17,17.17,75300.0,17.19,17.2,17.17,17.17,75300.0
2014-09-25 15:10:00,17.17,17.2,17.16,17.19,53200.0,17.17,17.2,17.16,17.19,53200.0
2014-09-25 15:20:00,17.19,17.19,17.15,17.16,129800.0,17.19,17.19,17.15,17.16,129800.0
2014-09-25 15:30:00,17.16,17.18,17.16,17.17,89000.0,17.16,17.18,17.16,17.17,89000.0
2014-09-25 15:40:00,17.17,17.2,17.17,17.18,76200.0,17.17,17.2,17.17,17.18,76200.0
2014-09-25 15:50:00,17.18,17.18,17.13,17.13,299000.0,17.18,17.18,17.13,17.13,299000.0
2014-09-26 09:30:00,17.15,17.3,17.06,17.15,123800.0,17.15,17.3,17.06,17.15,123800.0
2014-09-26 09:40:00,17.14,17.2,17.1,17.13,21000.0,17.14,17.2,17.1,17.13,21000.0
2014-09-26 09:50:00,17.13,17.17,17.06,17.07,54500.0,17.13,17.17,17.06,17.07,54500.0
2014-09-26 10:00:00,17.08,17.1,17.05,17.08,58000.0,17.08,17.1,17.05,17.08,58000.0
2014-09-26 10:10:00,17.08,17.1,17.05,17.05,73700.0,17.08,17.1,17.05,17.05,73700.0
2014-09-26 10:20:00,17.05,17.11,17.05,17.09,29800.0,17.05,17.11,17.05,17.09,29800.0
2014-09-26 10:30:00,17.09,17.12,17.08,17.09,32000.0,17.09,17.12,17.08,17.09,32000.0
2014-09-26 10:40:00,17.09,17.11,17.09,17.11,16600.0,17.09,17.11,17.09,17.11,16600.0
2014-09-26 10:50:00,17.1,17.28,17.1,17.28,228500.0,17.1,17.28,17.1,17.28,228500.0
2014-09-26 11:00:00,17.28,17.34,17.26,17.29,86300.0,17.28,17.34,17.26,17.29,86300.0
2014-09-26 11:10:00,17.29,17.3,17.23,17.26,58700.0,17.29,17.3,17.23,17.26,58700.0
2014-09-26 11:20:00,17.27,17.27,17.24,17.26,33400.0,17.27,17.27,17.24,17.26,33400.0
2014-09-26 11:30:00,17.26,17.27,17.24,17.27,15900.0,17.26,17.27,17.24,17.27,15900.0
2014-09-26 11:40:00,17.27,17.27,17.23,17.27,32800.0,17.27,17.27,17.23,17.27,32800.0
2014-09-26 11:50:00,17.26,17.31,17.26,17.29,23000.0,17.26,17.31,17.26,17.29,23000.0
2014-09-26 12:00:00,17.29,17.3,17.29,17.29,24300.0,17.29,17.3,17.29,17.29,24300.0
2014-09-26 12:10:00,17.29,17.32,17.28,17.32,6800.0,17.29,17.32,17.28,17.32,6800.0
2014-09-26 12:20:00,17.32,17.32,17.31,17.32,19800.0,17.32,17.32,17.31,17.32,19800.0
2014-09-26 12:30:00,17.32,17.33,17.3,17.3,18700.0,17.32,17.33,17.3,17.3,18700.0
2014-09-26 12:40:00,17.3,17.38,17.28,17.35,347700.0,17.3,17.38,17.28,17.35,347700.0
2014-09-26 12:50:00,17.35,17.4,17.35,17.39,89400.0,17.35,17.4,17.35,17.39,89400.0
2014-09-26 13:00:00,17.39,17.45,17.38,17.43,113000.0,17.39,17.45,17.38,17.43,113000.0
2014-09-26 13:10:00,17.43,17.43,17.36,17.36,120600.0,17.43,17.43,17.36,17.36,120600.0
2014-09-26 13:20:00,17.36,17.38,17.34,17.37,34100.0,17.36,17.38,17.34,17.37,34100.0
2014-09-26 13:30:00,17.37,17.37,17.32,17.35,70700.0,17.37,17.37,17.32,17.35,70700.0
2014-09-26 13:40:00,17.35,17.35,17.32,17.34,30500.0,17.35,17.35,17.32,17.34,30500.0
2014-09-26 13:50:00,17.33,17.34,17.31,17.33,33700.0,17.33,17.34,17.31,17.33,33700.0
2014-09-26 14:00:00,17.34,17.36,17.33,17.36,31800.0,17.34,17.36,17.33,17.36,31800.0
2014-09-26 14:10:00,17.35,17.38,17.35,17.38,42100.0,17.35,17.38,17.35,17.38,42100.0
2014-09-26 14:20:00,17.37,17.39,17.37,17.39,110100.0,17.37,17.39,17.37,17.39,110100.0
2014-09-26 14:30:00,17.38,17.44,17.38,17.41,40400.0,17.38,17.44,17.38,17.41,40400.0
2014-09-26 14:40:00,17.41,17.41,17.38,17.4,61000.0,17.41,17.41,17.38,17.4,61000.0
2014-09-26 14:50:00,17.4,17.4,17.37,17.38,29400.0,17.4,17.4,17.37,17.38,29400.0
2014-09-26 15:00:00,17.37,17.39,17.33,17.34,122900.0,17.37,17.39,17.33,17.34,122900.0
2014-09-26 15:10:00,17.34,17.35,17.31,17.31,59200.0,17.34,17.35,17.31,17.31,59200.0
2014-09-26 15:20:00,17.32,17.33,17.31,17.33,57200.0,17.32,17.33,17.31,17.33,57200.0
2014-09-26 15:30:00,17.33,17.33,17.29,17.3,41500.0,17.33,17.33,17.29,17.3,41500.0
2014-09-26 15:40:00,17.3,17.3,17.26,17.29,113300.0,17.3,17.3,17.26,17.29,113300.0
2014-09-26 15:50:00,17.29,17.31,17.27,17.29,372500.0,17.29,17.31,17.27,17.29,372500.0
2014-09-29 09:30:00,17.15,17.19,16.87,17.15,50000.0,17.15,17.19,16.87,17.15,50000.0
2014-09-29 09:40:00,17.15,17.22,17.15,17.16,57600.0,17.15,17.22,17.15,17.16,57600.0
2014-09-29 09:50:00,17.17,17.25,17.17,17.24,13900.0,17.17,17.25,17.17,17.24,13900.0
2014-09-29 10:00:00,17.25,17.25,17.19,17.21,23400.0,17.25,17.25,17.19,17.21,23400.0
2014-09-29 10:10:00,17.22,17.27,17.2,17.27,32700.0,17.22,17.27,17.2,17.27,32700.0
2014-09-29 10:20:00,17.27,17.29,17.24,17.26,16700.0,17.27,17.29,17.24,17.26,16700.0
2014-09-29 10:30:00,17.27,17.29,17.26,17.29,21700.0,17.27,17.29,17.26,17.29,21700.0
2014-09-29 10:40:00,17.29,17.32,17.26,17.28,25000.0,17.29,17.32,17.26,17.28,25000.0
2014-09-29 10:50:00,17.28,17.29,17.26,17.28,17400.0,17.28,17.29,17.26,17.28,17400.0
2014-09-29 11:00:00,17.28,17.3,17.27,17.28,25000.0,17.28,17.3,17.27,17.28,25000.0
2014-09-29 11:10:00,17.27,17.33,17.27,17.32,21500.0,17.27,17.33,17.27,17.32,21500.0
2014-09-29 11:20:00,17.32,17.32,17.3,17.31,14900.0,17.32,17.32,17.3,17.31,14900.0
2014-09-29 11:30:00,17.3,17.31,17.27,17.27,109700.0,17.3,17.31,17.27,17.27,109700.0
2014-09-29 11:40:00,17.28,17.28,17.26,17.26,18700.0,17.28,17.28,17.26,17.26,18700.0
2014-09-29 11:50:00,17.26,17.28,17.25,17.26,36600.0,17.26,17.28,17.25,17.26,36600.0
2014-09-29 12:00:00,17.26,17.28,17.23,17.25,45200.0,17.26,17.28,17.23,17.25,45200.0
2014-09-29 12:10:00,17.24,17.25,17.21,17.23,44800.0,17.24,17.25,17.21,17.23,44800.0
2014-09-29 12:20:00,17.24,17.25,17.21,17.21,92800.0,17.24,17.25,17.21,17.21,92800.0
2014-09-29 12:30:00,17.21,17.23,17.19,17.2,40300.0,17.21,17.23,17.19,17.2,40300.0
2014-09-29 12:40:00,17.2,17.21,17.18,17.2,42500.0,17.2,17.21,17.18,17.2,42500.0
2014-09-29 12:50:00,17.2,17.23,17.19,17.21,34800.0,17.2,17.23,17.19,17.21,34800.0
2014-09-29 13:00:00,17.22,17.22,17.19,17.2,50200.0,17.22,17.22,17.19,17.2,50200.0
2014-09-29 13:10:00,17.21,17.21,17.17,17.18,101300.0,17.21,17.21,17.17,17.18,101300.0
2014-09-29 13:20:00,17.18,17.19,17.17,17.19,16400.0,17.18,17.19,17.17,17.19,16400.0
2014-09-29 13:30:00,17.19,17.19,17.16,17.17,33700.0,17.19,17.19,17.16,17.17,33700.0
2014-09-29 13:40:00,17.17,17.17,17.14,17.16,39000.0,17.17,17.17,17.14,17.16,39000.0
2014-09-29 13:50:00,17.16,17.18,17.16,17.18,33100.0,17.16,17.18,17.16,17.18,33100.0
2014-09-29 14:00:00,17.18,17.19,17.14,17.15,106700.0,17.18,17.19,17.14,17.15,106700.0
2014-09-29 14:10:00,17.16,17.17,17.12,17.12,31300.0,17.16,17.17,17.12,17.12,31300.0
2014-09-29 14:20:00,17.13,17.16,17.12,17.15,25300.0,17.13,17.16,17.12,17.15,25300.0
2014-09-29 14:30:00,17.14,17.2,17.14,17.19,45300.0,17.14,17.2,17.14,17.19,45300.0
2014-09-29 14:40:00,17.19,17.22,17.19,17.22,105400.0,17.19,17.22,17.19,17.22,105400.0
2014-09-29 14:50:00,17.22,17.26,17.21,17.25,34600.0,17.22,17.26,17.21,17.25,34600.0
2014-09-29 15:00:00,17.25,17.28,17.25,17.26,42100.0,17.25,17.28,17.25,17.26,42100.0
2014-09-29 15:10:00,17.25,17.28,17.24,17.28,78100.0,17.25,17.28,17.24,17.28,78100.0
2014-09-29 15:20:00,17.29,17.39,17.29,17.38,223000.0,17.29,17.39,17.29,17.38,223000.0
2014-09-29 15:30:00,17.38,17.4,17.35,17.4,228600.0,17.38,17.4,17.35,17.4,228600.0
2014-09-29 15:40:00,17.39,17.4,17.38,17.39,153300.0,17.39,17.4,17.38,17.39,153300.0
2014-09-29 15:50:00,17.39,17.39,17.33,17.34,283800.0,17.39,17.39,17.33,17.34,283800.0
2014-09-30 09:30:00,17.32,17.4,17.3,17.3,27100.0,17.32,17.4,17.3,17.3,27100.0
2014-09-30 09:40:00,17.3,17.34,17.29,17.31,33300.0,17.3,17.34,17.29,17.31,33300.0
2014-09-30 09:50:00,17.3,17.3,17.26,17.29,33800.0,17.3,17.3,17.26,17.29,33800.0
2014-09-30 10:00:00,17.28,17.29,17.21,17.28,63700.0,17.28,17.29,17.21,17.28,63700.0
2014-09-30 10:10:00,17.28,17.31,17.27,17.27,22800.0,17.28,17.31,17.27,17.27,22800.0
2014-09-30 10:20:00,17.27,17.29,17.24,17.24,18300.0,17.27,17.29,17.24,17.24,18300.0
2014-09-30 10:30:00,17.25,17.29,17.25,17.28,24100.0,17.25,17.29,17.25,17.28,24100.0
2014-09-30 10:40:00,17.28,17.33,17.26,17.3,61700.0,17.28,17.33,17.26,17.3,61700.0
2014-09-30 10:50:00,17.3,17.32,17.28,17.3,34300.0,17.3,17.32,17.28,17.3,34300.0
2014-09-30 11:00:00,17.3,17.34,17.28,17.33,17700.0,17.3,17.34,17.28,17.33,17700.0
2014-09-30 11:10:00,17.32,17.36,17.32,17.34,13100.0,17.32,17.36,17.32,17.34,13100.0
2014-09-30 11:20:00,17.34,17.37,17.34,17.37,29300.0,17.34,17.37,17.34,17.37,29300.0
2014-09-30 11:30:00,17.37,17.37,17.32,17.33,21500.0,17.37,17.37,17.32,17.33,21500.0
2014-09-30 11:40:00,17.32,17.33,17.31,17.31,14600.0,17.32,17.33,17.31,17.31,14600.0
2014-09-30 11:50:00,17.32,17.33,17.29,17.3,27500.0,17.32,17.33,17.29,17.3,27500.0
2014-09-30 12:00:00,17.3,17.3,17.29,17.29,4400.0,17.3,17.3,17.29,17.29,4400.0
2014-09-30 12:10:00,17.3,17.34,17.3,17.33,45500.0,17.3,17.34,17.3,17.33,45500.0
2014-09-30 12:20:00,17.33,17.33,17.29,17.3,15500.0,17.33,17.33,17.29,17.3,15500.0
2014-09-30 12:30:00,17.29,17.3,17.24,17.24,29400.0,17.29,17.3,17.24,17.24,29400.0
2014-09-30 12:40:00,17.24,17.27,17.22,17.25,32100.0,17.24,17.27,17.22,17.25,32100.0
2014-09-30 12:50:00,17.25,17.26,17.23,17.23,22400.0,17.25,17.26,17.23,17.23,22400.0
2014-09-30 13:00:00,17.23,17.27,17.23,17.24,33100.0,17.23,17.27,17.23,17.24,33100.0
2014-09-30 13:10:00,17.24,17.25,17.22,17.22,28300.0,17.24,17.25,17.22,17.22,28300.0
2014-09-30 13:20:00,17.22,17.22,17.21,17.21,18200.0,17.22,17.22,17.21,17.21,18200.0
2014-09-30 13:30:00,17.21,17.23,17.2,17.23,20800.0,17.21,17.23,17.2,17.23,20800.0
2014-09-30 13:40:00,17.23,17.24,17.18,17.2,57400.0,17.23,17.24,17.18,17.2,57400.0
2014-09-30 13:50:00,17.2,17.24,17.2,17.24,17200.0,17.2,17.24,17.2,17.24,17200.0
2014-09-30 14:00:00,17.24,17.25,17.21,17.25,57200.0,17.24,17.25,17.21,17.25,57200.0
2014-09-30 14:10:00,17.25,17.25,17.23,17.23,27200.0,17.25,17.25,17.23,17.23,27200.0
2014-09-30 14:20:00,17.23,17.25,17.2,17.25,22600.0,17.23,17.25,17.2,17.25,22600.0
2014-09-30 14:30:00,17.25,17.27,17.24,17.25,24600.0,17.25,17.27,17.24,17.25,24600.0
2014-09-30 14:40:00,17.25,17.29,17.23,17.29,89400.0,17.25,17.29,17.23,17.29,89400.0
2014-09-30 14:50:00,17.28,17.3,17.27,17.27,21600.0,17.28,17.3,17.27,17.27,21600.0
2014-09-30 15:00:00,17.27,17.28,17.24,17.26,37400.0,17.27,17.28,17.24,17.26,37400.0
2014-09-30 15:10:00,17.26,17.28,17.24,17.28,61900.0,17.26,17.28,17.24,17.28,61900.0
2014-09-30 15:20:00,17.28,17.3,17.27,17.3,93800.0,17.28,17.3,17.27,17.3,93800.0
2014-09-30 15:30:00,17.3,17.32,17.28,17.28,62800.0,17.3,17.32,17.28,17.28,62800.0
2014-09-30 15:40:00,17.28,17.31,17.25,17.26,83700.0,17.28,17.31,17.25,17.26,83700.0
2014-09-30 15:50:00,17.25,17.26,17.21,17.21,271600.0,17.25,17.26,17.21,17.21,271600.0
2014-10-01 09:30:00,17.22,17.3,17.11,17.15,50700.0,17.22,17.3,17.11,17.15,50700.0
2014-10-01 09:40:00,17.14,17.26,17.13,17.26,102800.0,17.14,17.26,17.13,17.26,102800.0
2014-10-01 09:50:00,17.25,17.26,17.2,17.21,189600.0,17.25,17.26,17.2,17.21,189600.0
2014-10-01 10:00:00,17.2,17.21,17.15,17.2,93900.0,17.2,17.21,17.15,17.2,93900.0
2014-10-01 10:10:00,17.21,17.25,17.19,17.2,61800.0,17.21,17.25,17.19,17.2,61800.0
2014-10-01 10:20:00,17.21,17.23,17.17,17.17,43900.0,17.21,17.23,17.17,17.17,43900.0
2014-10-01 10:30:00,17.17,17.17,17.11,17.14,103600.0,17.17,17.17,17.11,17.14,103600.0
2014-10-01 10:40:00,17.14,17.16,17.12,17.13,126700.0,17.14,17.16,17.12,17.13,126700.0
2014-10-01 10:50:00,17.13,17.15,17.11,17.14,41500.0,17.13,17.15,17.11,17.14,41500.0
2014-10-01 11:00:00,17.14,17.18,17.14,17.16,56800.0,17.14,17.18,17.14,17.16,56800.0
2014-10-01 11:10:00,17.16,17.18,17.15,17.18,38900.0,17.16,17.18,17.15,17.18,38900.0
2014-10-01 11:20:00,17.18,17.19,17.15,17.18,115500.0,17.18,17.19,17.15,17.18,115500.0
2014-10-01 11:30:00,17.18,17.21,17.18,17.18,74200.0,17.18,17.21,17.18,17.18,74200.0
2014-10-01 11:40:00,17.17,17.19,17.14,17.16,42100.0,17.17,17.19,17.14,17.16,42100.0
2014-10-01 11:50:00,17.16,17.2,17.16,17.2,40800.0,17.16,17.2,17.16,17.2,40800.0
2014-10-01 12:00:00,17.2,17.2,17.16,17.18,54200.0,17.2,17.2,17.16,17.18,54200.0
2014-10-01 12:10:00,17.17,17.18,17.14,17.17,24400.0,17.17,17.18,17.14,17.17,24400.0
2014-10-01 12:20:00,17.16,17.16,17.14,17.14,24800.0,17.16,17.16,17.14,17.14,24800.0
2014-10-01 12:30:00,17.14,17.14,17.11,17.12,21800.0,17.14,17.14,17.11,17.12,21800.0
2014-10-01 12:40:00,17.11,17.12,17.06,17.06,30600.0,17.11,17.12,17.06,17.06,30600.0
2014-10-01 12:50:00,17.06,17.1,17.06,17.1,12700.0,17.06,17.1,17.06,17.1,12700.0
2014-10-01 13:00:00,17.1,17.1,17.07,17.07,19300.0,17.1,17.1,17.07,17.07,19300.0
2014-10-01 13:10:00,17.08,17.09,17.05,17.06,27900.0,17.08,17.09,17.05,17.06,27900.0
2014-10-01 13:20:00,17.06,17.08,17.05,17.07,27900.0,17.06,17.08,17.05,17.07,27900.0
2014-10-01 13:30:00,17.07,17.07,17.04,17.04,44200.0,17.07,17.07,17.04,17.04,44200.0
2014-10-01 13:40:00,17.05,17.05,17.01,17.02,32300.0,17.05,17.05,17.01,17.02,32300.0
2014-10-01 13:50:00,17.03,17.04,17.0,17.01,20300.0,17.03,17.04,17.0,17.01,20300.0
2014-10-01 14:00:00,17.02,17.04,17.0,17.03,29600.0,17.02,17.04,17.0,17.03,29600.0
2014-10-01 14:10:00,17.02,17.04,17.0,17.02,49300.0,17.02,17.04,17.0,17.02,49300.0
2014-10-01 14:20:00,17.02,17.04,17.01,17.02,45100.0,17.02,17.04,17.01,17.02,45100.0
2014-10-01 14:30:00,17.02,17.02,17.0,17.02,27600.0,17.02,17.02,17.0,17.02,27600.0
2014-10-01 14:40:00,17.02,17.02,17.0,17.01,18200.0,17.02,17.02,17.0,17.01,18200.0
2014-10-01 14:50:00,17.01,17.01,16.98,16.98,50200.0,17.01,17.01,16.98,16.98,50200.0
2014-10-01 15:00:00,16.98,17.0,16.95,16.96,68900.0,16.98,17.0,16.95,16.96,68900.0
2014-10-01 15:10:00,16.96,16.99,16.95,16.96,73200.0,16.96,16.99,16.95,16.96,73200.0
2014-10-01 15:20:00,16.96,16.97,16.94,16.97,73600.0,16.96,16.97,16.94,16.97,73600.0
2014-10-01 15:30:00,16.97,16.98,16.94,16.98,107800.0,16.97,16.98,16.94,16.98,107800.0
2014-10-01 15:40:00,16.98,17.02,16.96,17.01,130900.0,16.98,17.02,16.96,17.01,130900.0
2014-10-01 15:50:00,17.0,17.01,16.95,16.96,252700.0,17.0,17.01,16.95,16.96,252700.0
2014-10-02 09:30:00,16.93,17.01,16.82,17.0,119500.0,16.93,17.01,16.82,17.0,119500.0
2014-10-02 09:40:00,17.0,17.11,17.0,17.11,21300.0,17.0,17.11,17.0,17.11,21300.0
2014-10-02 09:50:00,17.1,17.14,17.06,17.07,20800.0,17.1,17.14,17.06,17.07,20800.0
2014-10-02 10:00:00,17.06,17.11,17.01,17.09,113200.0,17.06,17.11,17.01,17.09,113200.0
2014-10-02 10:10:00,17.08,17.09,17.02,17.05,53300.0,17.08,17.09,17.02,17.05,53300.0
2014-10-02 10:20:00,17.05,17.06,16.99,16.99,45500.0,17.05,17.06,16.99,16.99,45500.0
2014-10-02 10:30:00,16.98,16.98,16.94,16.96,23300.0,16.98,16.98,16.94,16.96,23300.0
2014-10-02 10:40:00,16.96,16.97,16.92,16.96,18200.0,16.96,16.97,16.92,16.96,18200.0
2014-10-02 10:50:00,16.96,16.99,16.95,16.97,30400.0,16.96,16.99,16.95,16.97,30400.0
2014-10-02 11:00:00,16.96,16.96,16.91,16.91,22900.0,16.96,16.96,16.91,16.91,22900.0
2014-10-02 11:10:00,16.91,16.94,16.91,16.94,14400.0,16.91,16.94,16.91,16.94,14400.0
2014-10-02 11:20:00,16.94,16.94,16.89,16.89,13100.0,16.94,16.94,16.89,16.89,13100.0
2014-10-02 11:30:00,16.9,16.91,16.85,16.86,30200.0,16.9,16.91,16.85,16.86,30200.0
2014-10-02 11:40:00,16.86,16.87,16.81,16.84,36700.0,16.86,16.87,16.81,16.84,36700.0
2014-10-02 11:50:00,16.84,16.89,16.83,16.88,33900.0,16.84,16.89,16.83,16.88,33900.0
2014-10-02 12:00:00,16.87,16.92,16.87,16.92,14600.0,16.87,16.92,16.87,16.92,14600.0
2014-10-02 12:10:00,16.91,16.92,16.89,16.9,25100.0,16.91,16.92,16.89,16.9,25100.0
2014-10-02 12:20:00,16.9,16.91,16.88,16.88,15700.0,16.9,16.91,16.88,16.88,15700.0
2014-10-02 12:30:00,16.89,16.91,16.87,16.88,13300.0,16.89,16.91,16.87,16.88,13300.0
2014-10-02 12:40:00,16.87,16.89,16.87,16.87,23900.0,16.87,16.89,16.87,16.87,23900.0
2014-10-02 12:50:00,16.87,16.95,16.87,16.94,22800.0,16.87,16.95,16.87,16.94,22800.0
2014-10-02 13:00:00,16.95,16.95,16.91,16.91,17600.0,16.95,16.95,16.91,16.91,17600.0
2014-10-02 13:10:00,16.92,16.96,16.92,16.95,14600.0,16.92,16.96,16.92,16.95,14600.0
2014-10-02 13:20:00,16.95,16.96,16.94,16.96,18900.0,16.95,16.96,16.94,16.96,18900.0
2014-10-02 13:30:00,16.95,16.97,16.94,16.95,41800.0,16.95,16.97,16.94,16.95,41800.0
2014-10-02 13:40:00,16.95,16.96,16.94,16.94,31000.0,16.95,16.96,16.94,16.94,31000.0
2014-10-02 13:50:00,16.94,16.97,16.94,16.94,23500.0,16.94,16.97,16.94,16.94,23500.0
2014-10-02 14:00:00,16.94,16.99,16.94,16.98,28600.0,16.94,16.99,16.94,16.98,28600.0
2014-10-02 14:10:00,16.97,16.99,16.97,16.99,25400.0,16.97,16.99,16.97,16.99,25400.0
2014-10-02 14:20:00,16.99,16.99,16.96,16.98,25700.0,16.99,16.99,16.96,16.98,25700.0
2014-10-02 14:30:00,16.98,17.01,16.96,17.01,33700.0,16.98,17.01,16.96,17.01,33700.0
2014-10-02 14:40:00,17.0,17.06,17.0,17.06,75200.0,17.0,17.06,17.0,17.06,75200.0
2014-10-02 14:50:00,17.05,17.16,17.05,17.16,222000.0,17.05,17.16,17.05,17.16,222000.0
2014-10-02 15:00:00,17.16,17.16,17.11,17.12,55900.0,17.16,17.16,17.11,17.12,55900.0
2014-10-02 15:10:00,17.12,17.14,17.09,17.1,35800.0,17.12,17.14,17.09,17.1,35800.0
2014-10-02 15:20:00,17.1,17.12,17.09,17.12,36000.0,17.1,17.12,17.09,17.12,36000.0
2014-10-02 15:30:00,17.12,17.14,17.1,17.14,134900.0,17.12,17.14,17.1,17.14,134900.0
2014-10-02 15:40:00,17.14,17.2,17.12,17.2,243700.0,17.14,17.2,17.12,17.2,243700.0
2014-10-02 15:50:00,17.2,17.21,17.15,17.15,316600.0,17.2,17.21,17.15,17.15,316600.0
2014-10-03 09:30:00,17.27,17.34,17.15,17.24,58100.0,17.27,17.34,17.15,17.24,58100.0
2014-10-03 09:40:00,17.24,17.3,17.23,17.28,21600.0,17.24,17.3,17.23,17.28,21600.0
2014-10-03 09:50:00,17.28,17.33,17.27,17.33,20600.0,17.28,17.33,17.27,17.33,20600.0
2014-10-03 10:00:00,17.33,17.39,17.33,17.34,49800.0,17.33,17.39,17.33,17.34,49800.0
2014-10-03 10:10:00,17.35,17.37,17.32,17.32,18500.0,17.35,17.37,17.32,17.32,18500.0
2014-10-03 10:20:00,17.32,17.34,17.31,17.34,22600.0,17.32,17.34,17.31,17.34,22600.0
2014-10-03 10:30:00,17.34,17.35,17.31,17.34,41100.0,17.34,17.35,17.31,17.34,41100.0
2014-10-03 10:40:00,17.34,17.36,17.31,17.35,23200.0,17.34,17.36,17.31,17.35,23200.0
2014-10-03 10:50:00,17.35,17.4,17.34,17.4,509000.0,17.35,17.4,17.34,17.4,509000.0
2014-10-03 11:00:00,17.4,17.42,17.4,17.42,18800.0,17.4,17.42,17.4,17.42,18800.0
2014-10-03 11:10:00,17.42,17.42,17.37,17.37,21600.0,17.42,17.42,17.37,17.37,21600.0
2014-10-03 11:20:00,17.37,17.38,17.35,17.37,18600.0,17.37,17.38,17.35,17.37,18600.0
2014-10-03 11:30:00,17.37,17.37,17.35,17.36,15600.0,17.37,17.37,17.35,17.36,15600.0
2014-10-03 11:40:00,17.36,17.36,17.32,17.34,25800.0,17.36,17.36,17.32,17.34,25800.0
2014-10-03 11:50:00,17.33,17.35,17.33,17.34,15500.0,17.33,17.35,17.33,17.34,15500.0
2014-10-03 12:00:00,17.33,17.36,17.32,17.34,17800.0,17.33,17.36,17.32,17.34,17800.0
2014-10-03 12:10:00,17.34,17.37,17.34,17.35,22800.0,17.34,17.37,17.34,17.35,22800.0
2014-10-03 12:20:00,17.35,17.35,17.32,17.33,28500.0,17.35,17.35,17.32,17.33,28500.0
2014-10-03 12:30:00,17.34,17.34,17.32,17.32,22800.0,17.34,17.34,17.32,17.32,22800.0
2014-10-03 12:40:00,17.32,17.35,17.32,17.34,18400.0,17.32,17.35,17.32,17.34,18400.0
2014-10-03 12:50:00,17.34,17.34,17.33,17.33,14400.0,17.34,17.34,17.33,17.33,14400.0
2014-10-03 13:00:00,17.34,17.34,17.32,17.32,14100.0,17.34,17.34,17.32,17.32,14100.0
2014-10-03 13:10:00,17.31,17.32,17.29,17.31,15700.0,17.31,17.32,17.29,17.31,15700.0
2014-10-03 13:20:00,17.31,17.32,17.29,17.3,11300.0,17.31,17.32,17.29,17.3,11300.0
2014-10-03 13:30:00,17.3,17.3,17.26,17.27,11500.0,17.3,17.3,17.26,17.27,11500.0
2014-10-03 13:40:00,17.27,17.3,17.26,17.29,23000.0,17.27,17.3,17.26,17.29,23000.0
2014-10-03 13:50:00,17.29,17.31,17.28,17.3,14200.0,17.29,17.31,17.28,17.3,14200.0
2014-10-03 14:00:00,17.3,17.32,17.29,17.29,29700.0,17.3,17.32,17.29,17.29,29700.0
2014-10-03 14:10:00,17.3,17.3,17.28,17.28,22200.0,17.3,17.3,17.28,17.28,22200.0
2014-10-03 14:20:00,17.28,17.31,17.28,17.3,14600.0,17.28,17.31,17.28,17.3,14600.0
2014-10-03 14:30:00,17.3,17.36,17.3,17.35,99000.0,17.3,17.36,17.3,17.35,99000.0
2014-10-03 14:40:00,17.35,17.36,17.33,17.35,26600.0,17.35,17.36,17.33,17.35,26600.0
2014-10-03 14:50:00,17.36,17.37,17.34,17.36,22600.0,17.36,17.37,17.34,17.36,22600.0
2014-10-03 15:00:00,17.36,17.36,17.34,17.34,26300.0,17.36,17.36,17.34,17.34,26300.0
2014-10-03 15:10:00,17.34,17.37,17.34,17.37,30000.0,17.34,17.37,17.34,17.37,30000.0
2014-10-03 15:20:00,17.37,17.38,17.36,17.36,50700.0,17.37,17.38,17.36,17.36,50700.0
2014-10-03 15:30:00,17.36,17.37,17.35,17.36,46500.0,17.36,17.37,17.35,17.36,46500.0
2014-10-03 15:40:00,17.35,17.36,17.33,17.33,85900.0,17.35,17.36,17.33,17.33,85900.0
2014-10-03 15:50:00,17.34,17.37,17.33,17.36,219600.0,17.34,17.37,17.33,17.36,219600.0
2014-10-06 09:30:00,17.42,17.53,17.36,17.53,49600.0,17.42,17.53,17.36,17.53,49600.0
2014-10-06 09:40:00,17.54,17.59,17.53,17.57,62600.0,17.54,17.59,17.53,17.57,62600.0
2014-10-06 09:50:00,17.56,17.63,17.56,17.58,56000.0,17.56,17.63,17.56,17.58,56000.0
2014-10-06 10:00:00,17.57,17.62,17.57,17.6,224500.0,17.57,17.62,17.57,17.6,224500.0
2014-10-06 10:10:00,17.6,17.6,17.5,17.5,83400.0,17.6,17.6,17.5,17.5,83400.0
2014-10-06 10:20:00,17.5,17.52,17.48,17.51,70300.0,17.5,17.52,17.48,17.51,70300.0
2014-10-06 10:30:00,17.51,17.55,17.5,17.51,32300.0,17.51,17.55,17.5,17.51,32300.0
2014-10-06 10:40:00,17.51,17.53,17.5,17.52,31600.0,17.51,17.53,17.5,17.52,31600.0
2014-10-06 10:50:00,17.51,17.53,17.5,17.52,35100.0,17.51,17.53,17.5,17.52,35100.0
2014-10-06 11:00:00,17.51,17.54,17.51,17.51,19000.0,17.51,17.54,17.51,17.51,19000.0
2014-10-06 11:10:00,17.51,17.53,17.51,17.53,22400.0,17.51,17.53,17.51,17.53,22400.0
2014-10-06 11:20:00,17.52,17.53,17.46,17.46,17400.0,17.52,17.53,17.46,17.46,17400.0
2014-10-06 11:30:00,17.47,17.5,17.46,17.47,33300.0,17.47,17.5,17.46,17.47,33300.0
2014-10-06 11:40:00,17.47,17.5,17.45,17.48,69000.0,17.47,17.5,17.45,17.48,69000.0
2014-10-06 11:50:00,17.48,17.5,17.47,17.48,38800.0,17.48,17.5,17.47,17.48,38800.0
2014-10-06 12:00:00,17.48,17.48,17.44,17.44,83700.0,17.48,17.48,17.44,17.44,83700.0
2014-10-06 12:10:00,17.43,17.43,17.39,17.41,25400.0,17.43,17.43,17.39,17.41,25400.0
2014-10-06 12:20:00,17.42,17.44,17.41,17.44,16400.0,17.42,17.44,17.41,17.44,16400.0
2014-10-06 12:30:00,17.44,17.48,17.43,17.46,38200.0,17.44,17.48,17.43,17.46,38200.0
2014-10-06 12:40:00,17.46,17.48,17.45,17.48,36300.0,17.46,17.48,17.45,17.48,36300.0
2014-10-06 12:50:00,17.47,17.49,17.46,17.47,35900.0,17.47,17.49,17.46,17.47,35900.0
2014-10-06 13:00:00,17.47,17.48,17.45,17.48,17700.0,17.47,17.48,17.45,17.48,17700.0
2014-10-06 13:10:00,17.48,17.51,17.47,17.49,25500.0,17.48,17.51,17.47,17.49,25500.0
2014-10-06 13:20:00,17.5,17.51,17.46,17.48,53100.0,17.5,17.51,17.46,17.48,53100.0
2014-10-06 13:30:00,17.48,17.48,17.46,17.46,11400.0,17.48,17.48,17.46,17.46,11400.0
2014-10-06 13:40:00,17.46,17.46,17.44,17.44,12400.0,17.46,17.46,17.44,17.44,12400.0
2014-10-06 13:50:00,17.44,17.44,17.42,17.42,25700.0,17.44,17.44,17.42,17.42,25700.0
2014-10-06 14:00:00,17.41,17.41,17.37,17.37,15400.0,17.41,17.41,17.37,17.37,15400.0
2014-10-06 14:10:00,17.38,17.4,17.37,17.4,17200.0,17.38,17.4,17.37,17.4,17200.0
2014-10-06 14:20:00,17.4,17.43,17.4,17.41,69900.0,17.4,17.43,17.4,17.41,69900.0
2014-10-06 14:30:00,17.42,17.43,17.4,17.4,64100.0,17.42,17.43,17.4,17.4,64100.0
2014-10-06 14:40:00,17.41,17.42,17.4,17.4,19600.0,17.41,17.42,17.4,17.4,19600.0
2014-10-06 14:50:00,17.41,17.41,17.4,17.4,14600.0,17.41,17.41,17.4,17.4,14600.0
2014-10-06 15:00:00,17.4,17.41,17.35,17.35,39800.0,17.4,17.41,17.35,17.35,39800.0
2014-10-06 15:10:00,17.35,17.4,17.34,17.4,40800.0,17.35,17.4,17.34,17.4,40800.0
2014-10-06 15:20:00,17.39,17.41,17.38,17.38,52000.0,17.39,17.41,17.38,17.38,52000.0
2014-10-06 15:30:00,17.39,17.39,17.36,17.36,67300.0,17.39,17.39,17.36,17.36,67300.0
2014-10-06 15:40:00,17.36,17.37,17.36,17.37,46700.0,17.36,17.37,17.36,17.37,46700.0
2014-10-06 15:50:00,17.36,17.41,17.34,17.4,372200.0,17.36,17.41,17.34,17.4,372200.0
2014-10-07 09:30:00,17.35,17.35,17.23,17.32,33100.0,17.35,17.35,17.23,17.32,33100.0
2014-10-07 09:40:00,17.31,17.33,17.29,17.32,45200.0,17.31,17.33,17.29,17.32,45200.0
2014-10-07 09:50:00,17.32,17.37,17.31,17.37,28400.0,17.32,17.37,17.31,17.37,28400.0
2014-10-07 10:00:00,17.36,17.38,17.34,17.37,46800.0,17.36,17.38,17.34,17.37,46800.0
2014-10-07 10:10:00,17.38,17.39,17.35,17.39,16800.0,17.38,17.39,17.35,17.39,16800.0
2014-10-07 10:20:00,17.39,17.41,17.37,17.41,30200.0,17.39,17.41,17.37,17.41,30200.0
2014-10-07 10:30:00,17.42,17.45,17.38,17.38,18600.0,17.42,17.45,17.38,17.38,18600.0
2014-10-07 10:40:00,17.38,17.43,17.37,17.38,25600.0,17.38,17.43,17.37,17.38,25600.0
2014-10-07 10:50:00,17.38,17.4,17.36,17.38,33500.0,17.38,17.4,17.36,17.38,33500.0
2014-10-07 11:00:00,17.38,17.45,17.37,17.44,168700.0,17.38,17.45,17.37,17.44,168700.0
2014-10-07 11:10:00,17.44,17.46,17.42,17.43,41900.0,17.44,17.46,17.42,17.43,41900.0
2014-10-07 11:20:00,17.43,17.47,17.43,17.46,163600.0,17.43,17.47,17.43,17.46,163600.0
2014-10-07 11:30:00,17.46,17.48,17.44,17.47,60200.0,17.46,17.48,17.44,17.47,60200.0
2014-10-07 11:40:00,17.46,17.49,17.46,17.49,15200.0,17.46,17.49,17.46,17.49,15200.0
2014-10-07 11:50:00,17.49,17.53,17.48,17.51,88300.0,17.49,17.53,17.48,17.51,88300.0
2014-10-07 12:00:00,17.51,17.54,17.5,17.54,151000.0,17.51,17.54,17.5,17.54,151000.0
2014-10-07 12:10:00,17.54,17.56,17.53,17.55,20900.0,17.54,17.56,17.53,17.55,20900.0
2014-10-07 12:20:00,17.55,17.55,17.51,17.51,15700.0,17.55,17.55,17.51,17.51,15700.0
2014-10-07 12:30:00,17.52,17.53,17.49,17.53,62200.0,17.52,17.53,17.49,17.53,62200.0
2014-10-07 12:40:00,17.53,17.53,17.48,17.49,46000.0,17.53,17.53,17.48,17.49,46000.0
2014-10-07 12:50:00,17.48,17.5,17.48,17.5,10300.0,17.48,17.5,17.48,17.5,10300.0
2014-10-07 13:00:00,17.51,17.51,17.47,17.48,59000.0,17.51,17.51,17.47,17.48,59000.0
2014-10-07 13:10:00,17.48,17.51,17.48,17.5,22000.0,17.48,17.51,17.48,17.5,22000.0
2014-10-07 13:20:00,17.5,17.51,17.48,17.5,21500.0,17.5,17.51,17.48,17.5,21500.0
2014-10-07 13:30:00,17.5,17.5,17.46,17.47,56400.0,17.5,17.5,17.46,17.47,56400.0
2014-10-07 13:40:00,17.46,17.49,17.43,17.43,57100.0,17.46,17.49,17.43,17.43,57100.0
2014-10-07 13:50:00,17.44,17.47,17.43,17.47,56900.0,17.44,17.47,17.43,17.47,56900.0
2014-10-07 14:00:00,17.47,17.47,17.44,17.44,61000.0,17.47,17.47,17.44,17.44,61000.0
2014-10-07 14:10:00,17.44,17.45,17.42,17.43,49900.0,17.44,17.45,17.42,17.43,49900.0
2014-10-07 14:20:00,17.43,17.43,17.4,17.41,52500.0,17.43,17.43,17.4,17.41,52500.0
2014-10-07 14:30:00,17.41,17.42,17.39,17.4,209800.0,17.41,17.42,17.39,17.4,209800.0
2014-10-07 14:40:00,17.4,17.45,17.39,17.44,49500.0,17.4,17.45,17.39,17.44,49500.0
2014-10-07 14:50:00,17.43,17.44,17.4,17.41,56700.0,17.43,17.44,17.4,17.41,56700.0
2014-10-07 15:00:00,17.4,17.42,17.39,17.4,54400.0,17.4,17.42,17.39,17.4,54400.0
2014-10-07 15:10:00,17.4,17.41,17.37,17.37,57200.0,17.4,17.41,17.37,17.37,57200.0
2014-10-07 15:20:00,17.37,17.39,17.35,17.39,45300.0,17.37,17.39,17.35,17.39,45300.0
2014-10-07 15:30:00,17.39,17.42,17.39,17.39,58900.0,17.39,17.42,17.39,17.39,58900.0
2014-10-07 15:40:00,17.39,17.4,17.37,17.37,66600.0,17.39,17.4,17.37,17.37,66600.0
2014-10-07 15:50:00,17.38,17.38,17.29,17.29,660300.0,17.38,17.38,17.29,17.29,660300.0
2014-10-08 09:30:00,17.26,17.26,17.21,17.26,89000.0,17.26,17.26,17.21,17.26,89000.0
2014-10-08 09:40:00,17.26,17.36,17.24,17.35,276000.0,17.26,17.36,17.24,17.35,276000.0
2014-10-08 09:50:00,17.35,17.36,17.27,17.27,255300.0,17.35,17.36,17.27,17.27,255300.0
2014-10-08 10:00:00,17.28,17.29,17.26,17.27,129200.0,17.28,17.29,17.26,17.27,129200.0
2014-10-08 10:10:00,17.27,17.38,17.27,17.34,175800.0,17.27,17.38,17.27,17.34,175800.0
2014-10-08 10:20:00,17.33,17.34,17.3,17.34,41800.0,17.33,17.34,17.3,17.34,41800.0
2014-10-08 10:30:00,17.34,17.45,17.34,17.43,69300.0,17.34,17.45,17.34,17.43,69300.0
2014-10-08 10:40:00,17.43,17.45,17.37,17.38,55000.0,17.43,17.45,17.37,17.38,55000.0
2014-10-08 10:50:00,17.38,17.41,17.38,17.39,58100.0,17.38,17.41,17.38,17.39,58100.0
2014-10-08 11:00:00,17.38,17.39,17.3,17.31,185100.0,17.38,17.39,17.3,17.31,185100.0
2014-10-08 11:10:00,17.31,17.31,17.21,17.23,289900.0,17.31,17.31,17.21,17.23,289900.0
2014-10-08 11:20:00,17.23,17.31,17.22,17.3,195800.0,17.23,17.31,17.22,17.3,195800.0
2014-10-08 11:30:00,17.3,17.31,17.29,17.29,346800.0,17.3,17.31,17.29,17.29,346800.0
2014-10-08 11:40:00,17.3,17.3,17.29,17.29,178900.0,17.3,17.3,17.29,17.29,178900.0
2014-10-08 11:50:00,17.29,17.32,17.28,17.32,152300.0,17.29,17.32,17.28,17.32,152300.0
2014-10-08 12:00:00,17.32,17.37,17.31,17.31,154400.0,17.32,17.37,17.31,17.31,154400.0
2014-10-08 12:10:00,17.3,17.3,17.28,17.29,51200.0,17.3,17.3,17.28,17.29,51200.0
2014-10-08 12:20:00,17.29,17.29,17.26,17.27,55400.0,17.29,17.29,17.26,17.27,55400.0
2014-10-08 12:30:00,17.27,17.35,17.26,17.29,57200.0,17.27,17.35,17.26,17.29,57200.0
2014-10-08 12:40:00,17.29,17.3,17.27,17.29,18300.0,17.29,17.3,17.27,17.29,18300.0
2014-10-08 12:50:00,17.29,17.3,17.28,17.29,18800.0,17.29,17.3,17.28,17.29,18800.0
2014-10-08 13:00:00,17.3,17.31,17.28,17.28,55700.0,17.3,17.31,17.28,17.28,55700.0
2014-10-08 13:10:00,17.28,17.3,17.28,17.29,38400.0,17.28,17.3,17.28,17.29,38400.0
2014-10-08 13:20:00,17.28,17.29,17.26,17.27,29900.0,17.28,17.29,17.26,17.27,29900.0
2014-10-08 13:30:00,17.27,17.3,17.26,17.3,16400.0,17.27,17.3,17.26,17.3,16400.0
2014-10-08 13:40:00,17.3,17.32,17.29,17.29,67700.0,17.3,17.32,17.29,17.29,67700.0
2014-10-08 13:50:00,17.3,17.32,17.3,17.3,154200.0,17.3,17.32,17.3,17.3,154200.0
2014-10-08 14:00:00,17.31,17.36,17.31,17.33,122200.0,17.31,17.36,17.31,17.33,122200.0
2014-10-08 14:10:00,17.33,17.4,17.32,17.4,118100.0,17.33,17.4,17.32,17.4,118100.0
2014-10-08 14:20:00,17.4,17.44,17.4,17.43,133200.0,17.4,17.44,17.4,17.43,133200.0
2014-10-08 14:30:00,17.43,17.49,17.43,17.48,135600.0,17.43,17.49,17.43,17.48,135600.0
2014-10-08 14:40:00,17.48,17.56,17.47,17.55,187300.0,17.48,17.56,17.47,17.55,187300.0
2014-10-08 14:50:00,17.55,17.57,17.55,17.57,82000.0,17.55,17.57,17.55,17.57,82000.0
2014-10-08 15:00:00,17.57,17.67,17.57,17.66,198000.0,17.57,17.67,17.57,17.66,198000.0
2014-10-08 15:10:00,17.67,17.73,17.66,17.73,98400.0,17.67,17.73,17.66,17.73,98400.0
2014-10-08 15:20:00,17.73,17.78,17.72,17.77,216100.0,17.73,17.78,17.72,17.77,216100.0
2014-10-08 15:30:00,17.77,17.78,17.74,17.75,142900.0,17.77,17.78,17.74,17.75,142900.0
2014-10-08 15:40:00,17.76,17.8,17.74,17.8,146700.0,17.76,17.8,17.74,17.8,146700.0
2014-10-08 15:50:00,17.79,17.81,17.76,17.81,674900.0,17.79,17.81,17.76,17.81,674900.0
2014-10-09 09:30:00,17.75,17.92,17.75,17.9,102600.0,17.75,17.92,17.75,17.9,102600.0
2014-10-09 09:40:00,17.9,17.94,17.79,17.8,72700.0,17.9,17.94,17.79,17.8,72700.0
2014-10-09 09:50:00,17.8,17.82,17.73,17.79,42900.0,17.8,17.82,17.73,17.79,42900.0
2014-10-09 10:00:00,17.8,17.84,17.75,17.78,136900.0,17.8,17.84,17.75,17.78,136900.0
2014-10-09 10:10:00,17.78,17.85,17.77,17.84,66600.0,17.78,17.85,17.77,17.84,66600.0
2014-10-09 10:20:00,17.85,17.85,17.77,17.78,54600.0,17.85,17.85,17.77,17.78,54600.0
2014-10-09 10:30:00,17.78,17.78,17.74,17.74,293900.0,17.78,17.78,17.74,17.74,293900.0
2014-10-09 10:40:00,17.75,17.75,17.68,17.71,150000.0,17.75,17.75,17.68,17.71,150000.0
2014-10-09 10:50:00,17.7,17.75,17.69,17.74,177300.0,17.7,17.75,17.69,17.74,177300.0
2014-10-09 11:00:00,17.74,17.76,17.69,17.7,352500.0,17.74,17.76,17.69,17.7,352500.0
2014-10-09 11:10:00,17.7,17.71,17.66,17.67,71500.0,17.7,17.71,17.66,17.67,71500.0
2014-10-09 11:20:00,17.68,17.7,17.67,17.68,71200.0,17.68,17.7,17.67,17.68,71200.0
2014-10-09 11:30:00,17.67,17.67,17.6,17.6,156800.0,17.67,17.67,17.6,17.6,156800.0
2014-10-09 11:40:00,17.6,17.66,17.58,17.59,237700.0,17.6,17.66,17.58,17.59,237700.0
2014-10-09 11:50:00,17.59,17.61,17.46,17.48,114600.0,17.59,17.61,17.46,17.48,114600.0
2014-10-09 12:00:00,17.46,17.46,17.42,17.45,86100.0,17.46,17.46,17.42,17.45,86100.0
2014-10-09 12:10:00,17.44,17.46,17.42,17.43,49500.0,17.44,17.46,17.42,17.43,49500.0
2014-10-09 12:20:00,17.43,17.43,17.38,17.39,66700.0,17.43,17.43,17.38,17.39,66700.0
2014-10-09 12:30:00,17.38,17.41,17.35,17.35,54100.0,17.38,17.41,17.35,17.35,54100.0
2014-10-09 12:40:00,17.35,17.36,17.34,17.35,33800.0,17.35,17.36,17.34,17.35,33800.0
2014-10-09 12:50:00,17.35,17.41,17.34,17.38,70000.0,17.35,17.41,17.34,17.38,70000.0
2014-10-09 13:00:00,17.37,17.38,17.3,17.34,216600.0,17.37,17.38,17.3,17.34,216600.0
2014-10-09 13:10:00,17.33,17.38,17.32,17.37,109200.0,17.33,17.38,17.32,17.37,109200.0
2014-10-09 13:20:00,17.37,17.44,17.37,17.41,60700.0,17.37,17.44,17.37,17.41,60700.0
2014-10-09 13:30:00,17.41,17.42,17.38,17.42,66900.0,17.41,17.42,17.38,17.42,66900.0
2014-10-09 13:40:00,17.42,17.45,17.41,17.43,86100.0,17.42,17.45,17.41,17.43,86100.0
2014-10-09 13:50:00,17.44,17.44,17.36,17.37,93500.0,17.44,17.44,17.36,17.37,93500.0
2014-10-09 14:00:00,17.36,17.36,17.29,17.3,118100.0,17.36,17.36,17.29,17.3,118100.0
2014-10-09 14:10:00,17.3,17.31,17.26,17.29,177500.0,17.3,17.31,17.26,17.29,177500.0
2014-10-09 14:20:00,17.29,17.34,17.29,17.34,112200.0,17.29,17.34,17.29,17.34,112200.0
2014-10-09 14:30:00,17.33,17.41,17.33,17.4,137000.0,17.33,17.41,17.33,17.4,137000.0
2014-10-09 14:40:00,17.4,17.42,17.36,17.37,67500.0,17.4,17.42,17.36,17.37,67500.0
2014-10-09 14:50:00,17.36,17.4,17.35,17.35,100800.0,17.36,17.4,17.35,17.35,100800.0
2014-10-09 15:00:00,17.35,17.37,17.32,17.35,194400.0,17.35,17.37,17.32,17.35,194400.0
2014-10-09 15:10:00,17.35,17.39,17.35,17.38,63500.0,17.35,17.39,17.35,17.38,63500.0
2014-10-09 15:20:00,17.38,17.38,17.34,17.34,98300.0,17.38,17.38,17.34,17.34,98300.0
2014-10-09 15:30:00,17.35,17.37,17.32,17.32,101800.0,17.35,17.37,17.32,17.32,101800.0
2014-10-09 15:40:00,17.32,17.33,17.28,17.3,242600.0,17.32,17.33,17.28,17.3,242600.0
2014-10-09 15:50:00,17.29,17.29,17.23,17.23,350500.0,17.29,17.29,17.23,17.23,350500.0
2014-10-10 09:30:00,17.11,17.29,17.08,17.25,152500.0,17.11,17.29,17.08,17.25,152500.0
2014-10-10 09:40:00,17.25,17.25,17.09,17.09,150700.0,17.25,17.25,17.09,17.09,150700.0
2014-10-10 09:50:00,17.09,17.09,16.92,16.92,398100.0,17.09,17.09,16.92,16.92,398100.0
2014-10-10 10:00:00,16.92,16.92,16.68,16.69,405900.0,16.92,16.92,16.68,16.69,405900.0
2014-10-10 10:10:00,16.69,16.8,16.68,16.74,518300.0,16.69,16.8,16.68,16.74,518300.0
2014-10-10 10:20:00,16.73,16.73,16.65,16.65,111400.0,16.73,16.73,16.65,16.65,111400.0
2014-10-10 10:30:00,16.65,16.65,16.59,16.62,173200.0,16.65,16.65,16.59,16.62,173200.0
2014-10-10 10:40:00,16.61,16.66,16.54,16.54,258500.0,16.61,16.66,16.54,16.54,258500.0
2014-10-10 10:50:00,16.54,16.55,16.44,16.47,216100.0,16.54,16.55,16.44,16.47,216100.0
2014-10-10 11:00:00,16.46,16.5,16.46,16.5,195800.0,16.46,16.5,16.46,16.5,195800.0
2014-10-10 11:10:00,16.49,16.53,16.48,16.5,171000.0,16.49,16.53,16.48,16.5,171000.0
2014-10-10 11:20:00,16.51,16.57,16.5,16.55,244700.0,16.51,16.57,16.5,16.55,244700.0
2014-10-10 11:30:00,16.55,16.61,16.54,16.58,184900.0,16.55,16.61,16.54,16.58,184900.0
2014-10-10 11:40:00,16.58,16.65,16.57,16.63,246200.0,16.58,16.65,16.57,16.63,246200.0
2014-10-10 11:50:00,16.63,16.68,16.58,16.58,110600.0,16.63,16.68,16.58,16.58,110600.0
2014-10-10 12:00:00,16.58,16.72,16.57,16.68,138000.0,16.58,16.72,16.57,16.68,138000.0
2014-10-10 12:10:00,16.67,16.68,16.61,16.61,131700.0,16.67,16.68,16.61,16.61,131700.0
2014-10-10 12:20:00,16.61,16.63,16.57,16.57,79300.0,16.61,16.63,16.57,16.57,79300.0
2014-10-10 12:30:00,16.57,16.62,16.5,16.5,103000.0,16.57,16.62,16.5,16.5,103000.0
2014-10-10 12:40:00,16.51,16.54,16.46,16.48,77700.0,16.51,16.54,16.46,16.48,77700.0
2014-10-10 12:50:00,16.48,16.51,16.46,16.51,70900.0,16.48,16.51,16.46,16.51,70900.0
2014-10-10 13:00:00,16.5,16.51,16.47,16.49,53600.0,16.5,16.51,16.47,16.49,53600.0
2014-10-10 13:10:00,16.5,16.5,16.45,16.45,31100.0,16.5,16.5,16.45,16.45,31100.0
2014-10-10 13:20:00,16.46,16.47,16.43,16.44,58800.0,16.46,16.47,16.43,16.44,58800.0
2014-10-10 13:30:00,16.43,16.48,16.43,16.48,48600.0,16.43,16.48,16.43,16.48,48600.0
2014-10-10 13:40:00,16.48,16.48,16.43,16.46,59300.0,16.48,16.48,16.43,16.46,59300.0
2014-10-10 13:50:00,16.46,16.47,16.44,16.44,41000.0,16.46,16.47,16.44,16.44,41000.0
2014-10-10 14:00:00,16.44,16.47,16.43,16.45,57100.0,16.44,16.47,16.43,16.45,57100.0
2014-10-10 14:10:00,16.45,16.46,16.42,16.43,52100.0,16.45,16.46,16.42,16.43,52100.0
2014-10-10 14:20:00,16.42,16.43,16.4,16.41,53500.0,16.42,16.43,16.4,16.41,53500.0
2014-10-10 14:30:00,16.41,16.41,16.37,16.38,54200.0,16.41,16.41,16.37,16.38,54200.0
2014-10-10 14:40:00,16.38,16.38,16.33,16.34,68100.0,16.38,16.38,16.33,16.34,68100.0
2014-10-10 14:50:00,16.34,16.35,16.32,16.32,73500.0,16.34,16.35,16.32,16.32,73500.0
2014-10-10 15:00:00,16.32,16.34,16.3,16.32,46300.0,16.32,16.34,16.3,16.32,46300.0
2014-10-10 15:10:00,16.32,16.33,16.25,16.25,90100.0,16.32,16.33,16.25,16.25,90100.0
2014-10-10 15:20:00,16.25,16.28,16.24,16.25,113000.0,16.25,16.28,16.24,16.25,113000.0
2014-10-10 15:30:00,16.26,16.26,16.2,16.25,168700.0,16.26,16.26,16.2,16.25,168700.0
2014-10-10 15:40:00,16.26,16.26,16.2,16.2,147300.0,16.26,16.26,16.2,16.2,147300.0
2014-10-10 15:50:00,16.2,16.22,16.15,16.19,983500.0,16.2,16.22,16.15,16.19,983500.0
2014-10-13 09:30:00,16.17,16.18,16.06,16.12,89900.0,16.17,16.18,16.06,16.12,89900.0
2014-10-13 09:40:00,16.12,16.13,15.91,15.91,73200.0,16.12,16.13,15.91,15.91,73200.0
2014-10-13 09:50:00,15.91,16.04,15.82,16.04,190300.0,15.91,16.04,15.82,16.04,190300.0
2014-10-13 10:00:00,16.04,16.18,16.04,16.14,166400.0,16.04,16.18,16.04,16.14,166400.0
2014-10-13 10:10:00,16.14,16.25,16.12,16.2,195000.0,16.14,16.25,16.12,16.2,195000.0
2014-10-13 10:20:00,16.2,16.27,16.16,16.19,100200.0,16.2,16.27,16.16,16.19,100200.0
2014-10-13 10:30:00,16.18,16.27,16.15,16.18,157900.0,16.18,16.27,16.15,16.18,157900.0
2014-10-13 10:40:00,16.18,16.23,16.08,16.18,153800.0,16.18,16.23,16.08,16.18,153800.0
2014-10-13 10:50:00,16.19,16.31,16.19,16.3,178800.0,16.19,16.31,16.19,16.3,178800.0
2014-10-13 11:00:00,16.29,16.39,16.28,16.3,423200.0,16.29,16.39,16.28,16.3,423200.0
2014-10-13 11:10:00,16.3,16.37,16.28,16.3,232100.0,16.3,16.37,16.28,16.3,232100.0
2014-10-13 11:20:00,16.3,16.36,16.28,16.31,80900.0,16.3,16.36,16.28,16.31,80900.0
2014-10-13 11:30:00,16.31,16.41,16.31,16.33,82700.0,16.31,16.41,16.31,16.33,82700.0
2014-10-13 11:40:00,16.34,16.44,16.34,16.43,66100.0,16.34,16.44,16.34,16.43,66100.0
2014-10-13 11:50:00,16.43,16.48,16.43,16.43,173800.0,16.43,16.48,16.43,16.43,173800.0
2014-10-13 12:00:00,16.43,16.45,16.36,16.36,66300.0,16.43,16.45,16.36,16.36,66300.0
2014-10-13 12:10:00,16.36,16.42,16.35,16.42,32700.0,16.36,16.42,16.35,16.42,32700.0
2014-10-13 12:20:00,16.42,16.47,16.4,16.47,63700.0,16.42,16.47,16.4,16.47,63700.0
2014-10-13 12:30:00,16.48,16.48,16.43,16.46,82700.0,16.48,16.48,16.43,16.46,82700.0
2014-10-13 12:40:00,16.47,16.5,16.44,16.46,183900.0,16.47,16.5,16.44,16.46,183900.0
2014-10-13 12:50:00,16.46,16.53,16.46,16.49,29400.0,16.46,16.53,16.46,16.49,29400.0
2014-10-13 13:00:00,16.49,16.54,16.48,16.5,38300.0,16.49,16.54,16.48,16.5,38300.0
2014-10-13 13:10:00,16.5,16.51,16.42,16.45,95800.0,16.5,16.51,16.42,16.45,95800.0
2014-10-13 13:20:00,16.46,16.49,16.45,16.48,88500.0,16.46,16.49,16.45,16.48,88500.0
2014-10-13 13:30:00,16.47,16.48,16.43,16.43,44600.0,16.47,16.48,16.43,16.43,44600.0
2014-10-13 13:40:00,16.44,16.44,16.35,16.35,32700.0,16.44,16.44,16.35,16.35,32700.0
2014-10-13 13:50:00,16.35,16.38,16.34,16.36,51400.0,16.35,16.38,16.34,16.36,51400.0
2014-10-13 14:00:00,16.36,16.38,16.32,16.35,83200.0,16.36,16.38,16.32,16.35,83200.0
2014-10-13 14:10:00,16.35,16.35,16.25,16.25,82700.0,16.35,16.35,16.25,16.25,82700.0
2014-10-13 14:20:00,16.25,16.28,16.25,16.26,91500.0,16.25,16.28,16.25,16.26,91500.0
2014-10-13 14:30:00,16.25,16.26,16.19,16.23,70600.0,16.25,16.26,16.19,16.23,70600.0
2014-10-13 14:40:00,16.22,16.23,16.18,16.18,40900.0,16.22,16.23,16.18,16.18,40900.0
2014-10-13 14:50:00,16.19,16.21,16.15,16.15,73400.0,16.19,16.21,16.15,16.15,73400.0
2014-10-13 15:00:00,16.15,16.27,16.15,16.24,98700.0,16.15,16.27,16.15,16.24,98700.0
2014-10-13 15:10:00,16.25,16.25,16.17,16.18,76200.0,16.25,16.25,16.17,16.18,76200.0
2014-10-13 15:20:00,16.18,16.22,16.17,16.21,100000.0,16.18,16.22,16.17,16.21,100000.0
2014-10-13 15:30:00,16.2,16.22,16.15,16.15,229600.0,16.2,16.22,16.15,16.15,229600.0
2014-10-13 15:40:00,16.15,16.18,16.07,16.09,196000.0,16.15,16.18,16.07,16.09,196000.0
2014-10-13 15:50:00,16.08,16.09,16.01,16.02,616700.0,16.08,16.09,16.01,16.02,616700.0
2014-10-14 09:30:00,16.15,16.2,16.06,16.17,72400.0,16.15,16.2,16.06,16.17,72400.0
2014-10-14 09:40:00,16.17,16.17,16.07,16.09,117900.0,16.17,16.17,16.07,16.09,117900.0
2014-10-14 09:50:00,16.08,16.11,16.01,16.04,122700.0,16.08,16.11,16.01,16.04,122700.0
2014-10-14 10:00:00,16.04,16.08,16.01,16.07,143100.0,16.04,16.08,16.01,16.07,143100.0
2014-10-14 10:10:00,16.08,16.16,16.06,16.07,165000.0,16.08,16.16,16.06,16.07,165000.0
2014-10-14 10:20:00,16.08,16.11,16.05,16.06,115500.0,16.08,16.11,16.05,16.06,115500.0
2014-10-14 10:30:00,16.06,16.06,15.98,16.03,106300.0,16.06,16.06,15.98,16.03,106300.0
2014-10-14 10:40:00,16.03,16.13,16.02,16.13,210100.0,16.03,16.13,16.02,16.13,210100.0
2014-10-14 10:50:00,16.14,16.19,16.13,16.13,80600.0,16.14,16.19,16.13,16.13,80600.0
2014-10-14 11:00:00,16.13,16.15,16.1,16.12,39100.0,16.13,16.15,16.1,16.12,39100.0
2014-10-14 11:10:00,16.13,16.14,16.08,16.13,66000.0,16.13,16.14,16.08,16.13,66000.0
2014-10-14 11:20:00,16.13,16.13,16.07,16.07,50800.0,16.13,16.13,16.07,16.07,50800.0
2014-10-14 11:30:00,16.07,16.13,16.06,16.13,62100.0,16.07,16.13,16.06,16.13,62100.0
2014-10-14 11:40:00,16.13,16.2,16.12,16.15,36600.0,16.13,16.2,16.12,16.15,36600.0
2014-10-14 11:50:00,16.16,16.21,16.16,16.19,82700.0,16.16,16.21,16.16,16.19,82700.0
2014-10-14 12:00:00,16.2,16.27,16.2,16.25,43500.0,16.2,16.27,16.2,16.25,43500.0
2014-10-14 12:10:00,16.25,16.25,16.2,16.21,25400.0,16.25,16.25,16.2,16.21,25400.0
2014-10-14 12:20:00,16.21,16.21,16.17,16.17,25200.0,16.21,16.21,16.17,16.17,25200.0
2014-10-14 12:30:00,16.17,16.18,16.12,16.13,45300.0,16.17,16.18,16.12,16.13,45300.0
2014-10-14 12:40:00,16.13,16.13,16.07,16.08,60700.0,16.13,16.13,16.07,16.08,60700.0
2014-10-14 12:50:00,16.09,16.1,16.07,16.08,27800.0,16.09,16.1,16.07,16.08,27800.0
2014-10-14 13:00:00,16.07,16.08,16.05,16.07,44600.0,16.07,16.08,16.05,16.07,44600.0
2014-10-14 13:10:00,16.07,16.11,16.06,16.08,54200.0,16.07,16.11,16.06,16.08,54200.0
2014-10-14 13:20:00,16.08,16.08,16.01,16.01,56500.0,16.08,16.08,16.01,16.01,56500.0
2014-10-14 13:30:00,16.01,16.04,15.99,16.01,61400.0,16.01,16.04,15.99,16.01,61400.0
2014-10-14 13:40:00,16.01,16.02,15.97,16.01,54800.0,16.01,16.02,15.97,16.01,54800.0
2014-10-14 13:50:00,16.01,16.02,15.98,15.99,132400.0,16.01,16.02,15.98,15.99,132400.0
2014-10-14 14:00:00,15.99,16.03,15.99,16.01,198000.0,15.99,16.03,15.99,16.01,198000.0
2014-10-14 14:10:00,16.01,16.02,15.99,15.99,170900.0,16.01,16.02,15.99,15.99,170900.0
2014-10-14 14:20:00,16.0,16.0,15.94,15.96,70800.0,16.0,16.0,15.94,15.96,70800.0
2014-10-14 14:30:00,15.96,16.01,15.95,16.01,156800.0,15.96,16.01,15.95,16.01,156800.0
2014-10-14 14:40:00,16.01,16.04,16.0,16.03,89700.0,16.01,16.04,16.0,16.03,89700.0
2014-10-14 14:50:00,16.03,16.03,15.97,15.97,71500.0,16.03,16.03,15.97,15.97,71500.0
2014-10-14 15:00:00,15.98,16.0,15.94,15.94,82200.0,15.98,16.0,15.94,15.94,82200.0
2014-10-14 15:10:00,15.95,15.95,15.88,15.88,337600.0,15.95,15.95,15.88,15.88,337600.0
2014-10-14 15:20:00,15.88,15.88,15.81,15.87,110100.0,15.88,15.88,15.81,15.87,110100.0
2014-10-14 15:30:00,15.87,15.88,15.82,15.85,259000.0,15.87,15.88,15.82,15.85,259000.0
2014-10-14 15:40:00,15.86,15.93,15.85,15.93,185800.0,15.86,15.93,15.85,15.93,185800.0
2014-10-14 15:50:00,15.93,15.96,15.92,15.93,285500.0,15.93,15.96,15.92,15.93,285500.0
2014-10-15 09:30:00,15.68,15.77,15.61,15.74,37600.0,15.68,15.77,15.61,15.74,37600.0
2014-10-15 09:40:00,15.73,15.89,15.69,15.88,60500.0,15.73,15.89,15.69,15.88,60500.0
2014-10-15 09:50:00,15.86,15.88,15.76,15.81,38600.0,15.86,15.88,15.76,15.81,38600.0
2014-10-15 10:00:00,15.82,15.88,15.81,15.87,53200.0,15.82,15.88,15.81,15.87,53200.0
2014-10-15 10:10:00,15.87,15.92,15.83,15.86,58700.0,15.87,15.92,15.83,15.86,58700.0
2014-10-15 10:20:00,15.86,15.92,15.84,15.86,49800.0,15.86,15.92,15.84,15.86,49800.0
2014-10-15 10:30:00,15.86,15.87,15.79,15.79,67200.0,15.86,15.87,15.79,15.79,67200.0
2014-10-15 10:40:00,15.8,15.81,15.69,15.75,166400.0,15.8,15.81,15.69,15.75,166400.0
2014-10-15 10:50:00,15.75,15.76,15.64,15.66,81600.0,15.75,15.76,15.64,15.66,81600.0
2014-10-15 11:00:00,15.65,15.74,15.59,15.74,97500.0,15.65,15.74,15.59,15.74,97500.0
2014-10-15 11:10:00,15.75,15.77,15.67,15.68,55500.0,15.75,15.77,15.67,15.68,55500.0
2014-10-15 11:20:00,15.68,15.71,15.66,15.71,187300.0,15.68,15.71,15.66,15.71,187300.0
2014-10-15 11:30:00,15.71,15.78,15.69,15.77,63900.0,15.71,15.78,15.69,15.77,63900.0
2014-10-15 11:40:00,15.76,15.77,15.7,15.72,39300.0,15.76,15.77,15.7,15.72,39300.0
2014-10-15 11:50:00,15.72,15.76,15.68,15.76,42800.0,15.72,15.76,15.68,15.76,42800.0
2014-10-15 12:00:00,15.76,15.77,15.72,15.75,30200.0,15.76,15.77,15.72,15.75,30200.0
2014-10-15 12:10:00,15.75,15.78,15.72,15.75,41500.0,15.75,15.78,15.72,15.75,41500.0
2014-10-15 12:20:00,15.75,15.77,15.72,15.72,37900.0,15.75,15.77,15.72,15.72,37900.0
2014-10-15 12:30:00,15.72,15.74,15.71,15.73,35700.0,15.72,15.74,15.71,15.73,35700.0
2014-10-15 12:40:00,15.73,15.74,15.67,15.73,87800.0,15.73,15.74,15.67,15.73,87800.0
2014-10-15 12:50:00,15.73,15.73,15.69,15.72,54800.0,15.73,15.73,15.69,15.72,54800.0
2014-10-15 13:00:00,15.72,15.81,15.71,15.79,61600.0,15.72,15.81,15.71,15.79,61600.0
2014-10-15 13:10:00,15.8,15.81,15.75,15.77,40800.0,15.8,15.81,15.75,15.77,40800.0
2014-10-15 13:20:00,15.77,15.77,15.7,15.73,66500.0,15.77,15.77,15.7,15.73,66500.0
2014-10-15 13:30:00,15.72,15.77,15.72,15.75,56100.0,15.72,15.77,15.72,15.75,56100.0
2014-10-15 13:40:00,15.74,15.83,15.73,15.83,51400.0,15.74,15.83,15.73,15.83,51400.0
2014-10-15 13:50:00,15.82,15.83,15.78,15.78,51300.0,15.82,15.83,15.78,15.78,51300.0
2014-10-15 14:00:00,15.78,15.81,15.74,15.79,60400.0,15.78,15.81,15.74,15.79,60400.0
2014-10-15 14:10:00,15.8,15.82,15.77,15.79,229600.0,15.8,15.82,15.77,15.79,229600.0
2014-10-15 14:20:00,15.78,15.79,15.68,15.68,242600.0,15.78,15.79,15.68,15.68,242600.0
2014-10-15 14:30:00,15.67,15.7,15.67,15.69,168100.0,15.67,15.7,15.67,15.69,168100.0
2014-10-15 14:40:00,15.69,15.71,15.65,15.71,214400.0,15.69,15.71,15.65,15.71,214400.0
2014-10-15 14:50:00,15.72,15.77,15.71,15.75,174000.0,15.72,15.77,15.71,15.75,174000.0
2014-10-15 15:00:00,15.75,15.87,15.74,15.81,252900.0,15.75,15.87,15.74,15.81,252900.0
2014-10-15 15:10:00,15.82,15.84,15.79,15.83,257500.0,15.82,15.84,15.79,15.83,257500.0
2014-10-15 15:20:00,15.83,15.95,15.81,15.95,338000.0,15.83,15.95,15.81,15.95,338000.0
2014-10-15 15:30:00,15.95,16.16,15.95,16.11,372900.0,15.95,16.16,15.95,16.11,372900.0
2014-10-15 15:40:00,16.1,16.12,16.0,16.0,337100.0,16.1,16.12,16.0,16.0,337100.0
2014-10-15 15:50:00,16.0,16.04,15.97,16.0,687500.0,16.0,16.04,15.97,16.0,687500.0
2014-10-16 09:30:00,15.77,15.96,15.5,15.93,61500.0,15.77,15.96,15.5,15.93,61500.0
2014-10-16 09:40:00,15.95,15.99,15.87,15.91,71600.0,15.95,15.99,15.87,15.91,71600.0
2014-10-16 09:50:00,15.92,15.93,15.81,15.86,43300.0,15.92,15.93,15.81,15.86,43300.0
2014-10-16 10:00:00,15.86,16.07,15.85,16.06,173000.0,15.86,16.07,15.85,16.06,173000.0
2014-10-16 10:10:00,16.06,16.07,15.93,15.99,70900.0,16.06,16.07,15.93,15.99,70900.0
2014-10-16 10:20:00,16.0,16.12,15.98,16.06,80100.0,16.0,16.12,15.98,16.06,80100.0
2014-10-16 10:30:00,16.06,16.12,16.03,16.09,106500.0,16.06,16.12,16.03,16.09,106500.0
2014-10-16 10:40:00,16.08,16.23,16.07,16.21,92800.0,16.08,16.23,16.07,16.21,92800.0
2014-10-16 10:50:00,16.21,16.27,16.2,16.21,48800.0,16.21,16.27,16.2,16.21,48800.0
2014-10-16 11:00:00,16.21,16.21,16.07,16.08,78700.0,16.21,16.21,16.07,16.08,78700.0
2014-10-16 11:10:00,16.09,16.14,16.07,16.13,33600.0,16.09,16.14,16.07,16.13,33600.0
2014-10-16 11:20:00,16.13,16.16,16.1,16.14,35100.0,16.13,16.16,16.1,16.14,35100.0
2014-10-16 11:30:00,16.14,16.19,16.07,16.07,43400.0,16.14,16.19,16.07,16.07,43400.0
2014-10-16 11:40:00,16.07,16.15,16.07,16.08,60600.0,16.07,16.15,16.07,16.08,60600.0
2014-10-16 11:50:00,16.08,16.13,16.07,16.13,44100.0,16.08,16.13,16.07,16.13,44100.0
2014-10-16 12:00:00,16.12,16.13,16.09,16.12,44200.0,16.12,16.13,16.09,16.12,44200.0
2014-10-16 12:10:00,16.12,16.16,16.1,16.16,63000.0,16.12,16.16,16.1,16.16,63000.0
2014-10-16 12:20:00,16.16,16.19,16.08,16.13,63300.0,16.16,16.19,16.08,16.13,63300.0
2014-10-16 12:30:00,16.13,16.14,16.08,16.14,69200.0,16.13,16.14,16.08,16.14,69200.0
2014-10-16 12:40:00,16.14,16.15,16.11,16.13,39500.0,16.14,16.15,16.11,16.13,39500.0
2014-10-16 12:50:00,16.14,16.19,16.14,16.19,105600.0,16.14,16.19,16.14,16.19,105600.0
2014-10-16 13:00:00,16.19,16.24,16.18,16.21,46000.0,16.19,16.24,16.18,16.21,46000.0
2014-10-16 13:10:00,16.2,16.28,16.19,16.24,65400.0,16.2,16.28,16.19,16.24,65400.0
2014-10-16 13:20:00,16.24,16.27,16.22,16.23,32000.0,16.24,16.27,16.22,16.23,32000.0
2014-10-16 13:30:00,16.23,16.27,16.22,16.26,35100.0,16.23,16.27,16.22,16.26,35100.0
2014-10-16 13:40:00,16.26,16.26,16.2,16.23,57700.0,16.26,16.26,16.2,16.23,57700.0
2014-10-16 13:50:00,16.23,16.25,16.21,16.24,75800.0,16.23,16.25,16.21,16.24,75800.0
2014-10-16 14:00:00,16.23,16.33,16.22,16.32,115400.0,16.23,16.33,16.22,16.32,115400.0
2014-10-16 14:10:00,16.32,16.34,16.3,16.33,88800.0,16.32,16.34,16.3,16.33,88800.0
2014-10-16 14:20:00,16.33,16.36,16.3,16.32,73100.0,16.33,16.36,16.3,16.32,73100.0
2014-10-16 14:30:00,16.32,16.35,16.3,16.32,95400.0,16.32,16.35,16.3,16.32,95400.0
2014-10-16 14:40:00,16.33,16.35,16.32,16.32,173700.0,16.33,16.35,16.32,16.32,173700.0
2014-10-16 14:50:00,16.32,16.37,16.32,16.35,115700.0,16.32,16.37,16.32,16.35,115700.0
2014-10-16 15:00:00,16.35,16.36,16.29,16.32,98800.0,16.35,16.36,16.29,16.32,98800.0
2014-10-16 15:10:00,16.32,16.39,16.32,16.36,134300.0,16.32,16.39,16.32,16.36,134300.0
2014-10-16 15:20:00,16.36,16.39,16.32,16.38,151600.0,16.36,16.39,16.32,16.38,151600.0
2014-10-16 15:30:00,16.38,16.38,16.3,16.3,202100.0,16.38,16.38,16.3,16.3,202100.0
2014-10-16 15:40:00,16.3,16.35,16.3,16.32,177100.0,16.3,16.35,16.3,16.32,177100.0
2014-10-16 15:50:00,16.32,16.34,16.3,16.3,225500.0,16.32,16.34,16.3,16.3,225500.0
2014-10-17 09:30:00,16.5,16.75,16.41,16.46,43100.0,16.5,16.75,16.41,16.46,43100.0
2014-10-17 09:40:00,16.46,16.47,16.37,16.46,97900.0,16.46,16.47,16.37,16.46,97900.0
2014-10-17 09:50:00,16.46,16.64,16.46,16.61,214700.0,16.46,16.64,16.46,16.61,214700.0
2014-10-17 10:00:00,16.61,16.65,16.56,16.6,86500.0,16.61,16.65,16.56,16.6,86500.0
2014-10-17 10:10:00,16.6,16.66,16.6,16.6,106400.0,16.6,16.66,16.6,16.6,106400.0
2014-10-17 10:20:00,16.6,16.6,16.52,16.54,63900.0,16.6,16.6,16.52,16.54,63900.0
2014-10-17 10:30:00,16.55,16.56,16.49,16.51,61600.0,16.55,16.56,16.49,16.51,61600.0
2014-10-17 10:40:00,16.51,16.57,16.51,16.54,68400.0,16.51,16.57,16.51,16.54,68400.0
2014-10-17 10:50:00,16.53,16.57,16.52,16.55,62700.0,16.53,16.57,16.52,16.55,62700.0
2014-10-17 11:00:00,16.55,16.59,16.54,16.59,140300.0,16.55,16.59,16.54,16.59,140300.0
2014-10-17 11:10:00,16.58,16.67,16.58,16.65,102000.0,16.58,16.67,16.58,16.65,102000.0
2014-10-17 11:20:00,16.65,16.7,16.65,16.66,79500.0,16.65,16.7,16.65,16.66,79500.0
2014-10-17 11:30:00,16.66,16.67,16.62,16.65,42300.0,16.66,16.67,16.62,16.65,42300.0
2014-10-17 11:40:00,16.65,16.68,16.65,16.65,74700.0,16.65,16.68,16.65,16.65,74700.0
2014-10-17 11:50:00,16.65,16.66,16.57,16.61,62600.0,16.65,16.66,16.57,16.61,62600.0
2014-10-17 12:00:00,16.6,16.65,16.59,16.59,48500.0,16.6,16.65,16.59,16.59,48500.0
2014-10-17 12:10:00,16.59,16.59,16.52,16.52,32300.0,16.59,16.59,16.52,16.52,32300.0
2014-10-17 12:20:00,16.51,16.53,16.51,16.53,34900.0,16.51,16.53,16.51,16.53,34900.0
2014-10-17 12:30:00,16.53,16.55,16.51,16.52,42100.0,16.53,16.55,16.51,16.52,42100.0
2014-10-17 12:40:00,16.52,16.55,16.5,16.55,35300.0,16.52,16.55,16.5,16.55,35300.0
2014-10-17 12:50:00,16.55,16.6,16.54,16.57,61300.0,16.55,16.6,16.54,16.57,61300.0
2014-10-17 13:00:00,16.57,16.58,16.52,16.54,26800.0,16.57,16.58,16.52,16.54,26800.0
2014-10-17 13:10:00,16.53,16.55,16.52,16.53,36100.0,16.53,16.55,16.52,16.53,36100.0
2014-10-17 13:20:00,16.54,16.54,16.48,16.48,34300.0,16.54,16.54,16.48,16.48,34300.0
2014-10-17 13:30:00,16.47,16.55,16.46,16.54,60900.0,16.47,16.55,16.46,16.54,60900.0
2014-10-17 13:40:00,16.54,16.55,16.52,16.53,29500.0,16.54,16.55,16.52,16.53,29500.0
2014-10-17 13:50:00,16.52,16.54,16.5,16.52,28500.0,16.52,16.54,16.5,16.52,28500.0
2014-10-17 14:00:00,16.51,16.51,16.45,16.45,31000.0,16.51,16.51,16.45,16.45,31000.0
2014-10-17 14:10:00,16.45,16.5,16.44,16.48,29000.0,16.45,16.5,16.44,16.48,29000.0
2014-10-17 14:20:00,16.48,16.52,16.48,16.5,37000.0,16.48,16.52,16.48,16.5,37000.0
2014-10-17 14:30:00,16.51,16.53,16.45,16.45,51800.0,16.51,16.53,16.45,16.45,51800.0
2014-10-17 14:40:00,16.45,16.47,16.43,16.44,157400.0,16.45,16.47,16.43,16.44,157400.0
2014-10-17 14:50:00,16.44,16.48,16.42,16.46,61500.0,16.44,16.48,16.42,16.46,61500.0
2014-10-17 15:00:00,16.47,16.48,16.43,16.48,45300.0,16.47,16.48,16.43,16.48,45300.0
2014-10-17 15:10:00,16.48,16.59,16.48,16.59,108400.0,16.48,16.59,16.48,16.59,108400.0
2014-10-17 15:20:00,16.59,16.62,16.54,16.54,97800.0,16.59,16.62,16.54,16.54,97800.0
2014-10-17 15:30:00,16.54,16.58,16.53,16.54,97600.0,16.54,16.58,16.53,16.54,97600.0
2014-10-17 15:40:00,16.54,16.55,16.5,16.5,140200.0,16.54,16.55,16.5,16.5,140200.0
2014-10-17 15:50:00,16.5,16.52,16.49,16.5,334700.0,16.5,16.52,16.49,16.5,334700.0
2014-10-20 09:30:00,16.51,16.68,16.45,16.57,80800.0,16.51,16.68,16.45,16.57,80800.0
2014-10-20 09:40:00,16.57,16.6,16.46,16.51,114300.0,16.57,16.6,16.46,16.51,114300.0
2014-10-20 09:50:00,16.51,16.61,16.51,16.61,98800.0,16.51,16.61,16.51,16.61,98800.0
2014-10-20 10:00:00,16.61,16.63,16.47,16.47,78800.0,16.61,16.63,16.47,16.47,78800.0
2014-10-20 10:10:00,16.47,16.48,16.39,16.43,67600.0,16.47,16.48,16.39,16.43,67600.0
2014-10-20 10:20:00,16.43,16.48,16.42,16.44,38600.0,16.43,16.48,16.42,16.44,38600.0
2014-10-20 10:30:00,16.44,16.6,16.44,16.6,153000.0,16.44,16.6,16.44,16.6,153000.0
2014-10-20 10:40:00,16.6,16.7,16.58,16.67,155900.0,16.6,16.7,16.58,16.67,155900.0
2014-10-20 10:50:00,16.67,16.68,16.58,16.59,53000.0,16.67,16.68,16.58,16.59,53000.0
2014-10-20 11:00:00,16.59,16.6,16.55,16.57,41600.0,16.59,16.6,16.55,16.57,41600.0
2014-10-20 11:10:00,16.57,16.57,16.49,16.5,55800.0,16.57,16.57,16.49,16.5,55800.0
2014-10-20 11:20:00,16.5,16.52,16.48,16.52,66900.0,16.5,16.52,16.48,16.52,66900.0
2014-10-20 11:30:00,16.52,16.59,16.51,16.57,47900.0,16.52,16.59,16.51,16.57,47900.0
2014-10-20 11:40:00,16.57,16.57,16.55,16.55,34700.0,16.57,16.57,16.55,16.55,34700.0
2014-10-20 11:50:00,16.55,16.56,16.53,16.56,44900.0,16.55,16.56,16.53,16.56,44900.0
2014-10-20 12:00:00,16.57,16.68,16.56,16.63,98100.0,16.57,16.68,16.56,16.63,98100.0
2014-10-20 12:10:00,16.62,16.69,16.62,16.69,64000.0,16.62,16.69,16.62,16.69,64000.0
2014-10-20 12:20:00,16.69,16.71,16.67,16.71,49300.0,16.69,16.71,16.67,16.71,49300.0
2014-10-20 12:30:00,16.71,16.73,16.67,16.67,86400.0,16.71,16.73,16.67,16.67,86400.0
2014-10-20 12:40:00,16.67,16.72,16.66,16.72,79100.0,16.67,16.72,16.66,16.72,79100.0
2014-10-20 12:50:00,16.72,16.72,16.68,16.69,38900.0,16.72,16.72,16.68,16.69,38900.0
2014-10-20 13:00:00,16.68,16.7,16.62,16.64,265400.0,16.68,16.7,16.62,16.64,265400.0
2014-10-20 13:10:00,16.64,16.64,16.59,16.6,37000.0,16.64,16.64,16.59,16.6,37000.0
2014-10-20 13:20:00,16.6,16.62,16.58,16.61,36100.0,16.6,16.62,16.58,16.61,36100.0
2014-10-20 13:30:00,16.61,16.61,16.58,16.6,30000.0,16.61,16.61,16.58,16.6,30000.0
2014-10-20 13:40:00,16.61,16.62,16.6,16.61,31300.0,16.61,16.62,16.6,16.61,31300.0
2014-10-20 13:50:00,16.6,16.61,16.6,16.61,22700.0,16.6,16.61,16.6,16.61,22700.0
2014-10-20 14:00:00,16.6,16.61,16.6,16.61,56400.0,16.6,16.61,16.6,16.61,56400.0
2014-10-20 14:10:00,16.6,16.64,16.6,16.61,42300.0,16.6,16.64,16.6,16.61,42300.0
2014-10-20 14:20:00,16.61,16.66,16.61,16.64,49800.0,16.61,16.66,16.61,16.64,49800.0
2014-10-20 14:30:00,16.64,16.65,16.6,16.6,48800.0,16.64,16.65,16.6,16.6,48800.0
2014-10-20 14:40:00,16.6,16.6,16.55,16.57,49700.0,16.6,16.6,16.55,16.57,49700.0
2014-10-20 14:50:00,16.57,16.57,16.54,16.55,46400.0,16.57,16.57,16.54,16.55,46400.0
2014-10-20 15:00:00,16.55,16.58,16.55,16.57,50400.0,16.55,16.58,16.55,16.57,50400.0
2014-10-20 15:10:00,16.58,16.59,16.57,16.58,57700.0,16.58,16.59,16.57,16.58,57700.0
2014-10-20 15:20:00,16.59,16.59,16.51,16.55,120900.0,16.59,16.59,16.51,16.55,120900.0
2014-10-20 15:30:00,16.55,16.61,16.55,16.6,108700.0,16.55,16.61,16.55,16.6,108700.0
2014-10-20 15:40:00,16.6,16.64,16.56,16.56,294600.0,16.6,16.64,16.56,16.56,294600.0
2014-10-20 15:50:00,16.56,16.63,16.54,16.62,488300.0,16.56,16.63,16.54,16.62,488300.0
2014-10-21 09:30:00,16.86,17.08,16.75,16.84,190200.0,16.86,17.08,16.75,16.84,190200.0
2014-10-21 09:40:00,16.84,16.84,16.62,16.7,237900.0,16.84,16.84,16.62,16.7,237900.0
2014-10-21 09:50:00,16.7,16.79,16.68,16.68,122400.0,16.7,16.79,16.68,16.68,122400.0
2014-10-21 10:00:00,16.68,16.69,16.53,16.55,207900.0,16.68,16.69,16.53,16.55,207900.0
2014-10-21 10:10:00,16.55,16.96,16.53,16.73,106600.0,16.55,16.96,16.53,16.73,106600.0
2014-10-21 10:20:00,16.73,16.84,16.72,16.84,106100.0,16.73,16.84,16.72,16.84,106100.0
2014-10-21 10:30:00,16.84,16.87,16.79,16.8,60200.0,16.84,16.87,16.79,16.8,60200.0
2014-10-21 10:40:00,16.81,16.93,16.79,16.93,113700.0,16.81,16.93,16.79,16.93,113700.0
2014-10-21 10:50:00,16.93,16.94,16.79,16.83,79000.0,16.93,16.94,16.79,16.83,79000.0
2014-10-21 11:00:00,16.84,16.87,16.71,16.83,132000.0,16.84,16.87,16.71,16.83,132000.0
2014-10-21 11:10:00,16.83,16.89,16.83,16.84,48300.0,16.83,16.89,16.83,16.84,48300.0
2014-10-21 11:20:00,16.85,16.91,16.84,16.88,50100.0,16.85,16.91,16.84,16.88,50100.0
2014-10-21 11:30:00,16.88,16.88,16.76,16.76,55100.0,16.88,16.88,16.76,16.76,55100.0
2014-10-21 11:40:00,16.77,16.77,16.71,16.72,59700.0,16.77,16.77,16.71,16.72,59700.0
2014-10-21 11:50:00,16.72,16.76,16.72,16.73,79100.0,16.72,16.76,16.72,16.73,79100.0
2014-10-21 12:00:00,16.74,16.74,16.73,16.74,29200.0,16.74,16.74,16.73,16.74,29200.0
2014-10-21 12:10:00,16.73,16.74,16.73,16.73,21700.0,16.73,16.74,16.73,16.73,21700.0
2014-10-21 12:20:00,16.73,16.74,16.69,16.69,49800.0,16.73,16.74,16.69,16.69,49800.0
2014-10-21 12:30:00,16.7,16.7,16.69,16.69,18900.0,16.7,16.7,16.69,16.69,18900.0
2014-10-21 12:40:00,16.7,16.7,16.61,16.62,131200.0,16.7,16.7,16.61,16.62,131200.0
2014-10-21 12:50:00,16.62,16.64,16.59,16.62,114600.0,16.62,16.64,16.59,16.62,114600.0
2014-10-21 13:00:00,16.62,16.71,16.6,16.71,116300.0,16.62,16.71,16.6,16.71,116300.0
2014-10-21 13:10:00,16.71,16.73,16.7,16.72,37200.0,16.71,16.73,16.7,16.72,37200.0
2014-10-21 13:20:00,16.71,16.75,16.71,16.74,55400.0,16.71,16.75,16.71,16.74,55400.0
2014-10-21 13:30:00,16.75,16.75,16.71,16.71,49800.0,16.75,16.75,16.71,16.71,49800.0
2014-10-21 13:40:00,16.71,16.73,16.71,16.72,44600.0,16.71,16.73,16.71,16.72,44600.0
2014-10-21 13:50:00,16.71,16.76,16.71,16.73,81900.0,16.71,16.76,16.71,16.73,81900.0
2014-10-21 14:00:00,16.73,16.79,16.73,16.77,64200.0,16.73,16.79,16.73,16.77,64200.0
2014-10-21 14:10:00,16.77,16.78,16.65,16.66,96100.0,16.77,16.78,16.65,16.66,96100.0
2014-10-21 14:20:00,16.66,16.76,16.66,16.75,75300.0,16.66,16.76,16.66,16.75,75300.0
2014-10-21 14:30:00,16.75,16.75,16.71,16.71,54100.0,16.75,16.75,16.71,16.71,54100.0
2014-10-21 14:40:00,16.71,16.74,16.71,16.71,67200.0,16.71,16.74,16.71,16.71,67200.0
2014-10-21 14:50:00,16.71,16.72,16.67,16.67,61300.0,16.71,16.72,16.67,16.67,61300.0
2014-10-21 15:00:00,16.67,16.7,16.67,16.69,87900.0,16.67,16.7,16.67,16.69,87900.0
2014-10-21 15:10:00,16.7,16.7,16.67,16.68,110700.0,16.7,16.7,16.67,16.68,110700.0
2014-10-21 15:20:00,16.69,16.77,16.69,16.73,121800.0,16.69,16.77,16.69,16.73,121800.0
2014-10-21 15:30:00,16.73,16.74,16.6,16.64,204000.0,16.73,16.74,16.6,16.64,204000.0
2014-10-21 15:40:00,16.64,16.64,16.56,16.63,289500.0,16.64,16.64,16.56,16.63,289500.0
2014-10-21 15:50:00,16.63,16.64,16.57,16.6,915000.0,16.63,16.64,16.57,16.6,915000.0
2014-10-22 09:30:00,16.58,16.65,16.49,16.53,59300.0,16.58,16.65,16.49,16.53,59300.0
2014-10-22 09:40:00,16.52,16.59,16.48,16.54,71100.0,16.52,16.59,16.48,16.54,71100.0
2014-10-22 09:50:00,16.55,16.64,16.55,16.57,65200.0,16.55,16.64,16.55,16.57,65200.0
2014-10-22 10:00:00,16.57,16.57,16.41,16.42,73000.0,16.57,16.57,16.41,16.42,73000.0
2014-10-22 10:10:00,16.43,16.48,16.42,16.48,151000.0,16.43,16.48,16.42,16.48,151000.0
2014-10-22 10:20:00,16.47,16.64,16.43,16.61,167800.0,16.47,16.64,16.43,16.61,167800.0
2014-10-22 10:30:00,16.62,16.62,16.54,16.61,106000.0,16.62,16.62,16.54,16.61,106000.0
2014-10-22 10:40:00,16.62,16.68,16.57,16.68,85800.0,16.62,16.68,16.57,16.68,85800.0
2014-10-22 10:50:00,16.68,16.7,16.66,16.7,50900.0,16.68,16.7,16.66,16.7,50900.0
2014-10-22 11:00:00,16.7,16.71,16.63,16.67,54000.0,16.7,16.71,16.63,16.67,54000.0
2014-10-22 11:10:00,16.68,16.72,16.68,16.7,41600.0,16.68,16.72,16.68,16.7,41600.0
2014-10-22 11:20:00,16.7,16.72,16.67,16.68,38300.0,16.7,16.72,16.67,16.68,38300.0
2014-10-22 11:30:00,16.68,16.69,16.63,16.66,42700.0,16.68,16.69,16.63,16.66,42700.0
2014-10-22 11:40:00,16.66,16.67,16.62,16.65,41100.0,16.66,16.67,16.62,16.65,41100.0
2014-10-22 11:50:00,16.64,16.65,16.59,16.59,40900.0,16.64,16.65,16.59,16.59,40900.0
2014-10-22 12:00:00,16.59,16.62,16.54,16.6,54700.0,16.59,16.62,16.54,16.6,54700.0
2014-10-22 12:10:00,16.6,16.6,16.55,16.56,34700.0,16.6,16.6,16.55,16.56,34700.0
2014-10-22 12:20:00,16.56,16.59,16.55,16.56,47000.0,16.56,16.59,16.55,16.56,47000.0
2014-10-22 12:30:00,16.55,16.57,16.52,16.54,48000.0,16.55,16.57,16.52,16.54,48000.0
2014-10-22 12:40:00,16.55,16.55,16.5,16.51,52100.0,16.55,16.55,16.5,16.51,52100.0
2014-10-22 12:50:00,16.5,16.53,16.46,16.52,49700.0,16.5,16.53,16.46,16.52,49700.0
2014-10-22 13:00:00,16.53,16.56,16.51,16.54,56300.0,16.53,16.56,16.51,16.54,56300.0
2014-10-22 13:10:00,16.54,16.54,16.51,16.51,46800.0,16.54,16.54,16.51,16.51,46800.0
2014-10-22 13:20:00,16.52,16.53,16.49,16.5,29500.0,16.52,16.53,16.49,16.5,29500.0
2014-10-22 13:30:00,16.51,16.54,16.5,16.53,38000.0,16.51,16.54,16.5,16.53,38000.0
2014-10-22 13:40:00,16.53,16.53,16.48,16.5,46000.0,16.53,16.53,16.48,16.5,46000.0
2014-10-22 13:50:00,16.51,16.51,16.46,16.46,42700.0,16.51,16.51,16.46,16.46,42700.0
2014-10-22 14:00:00,16.46,16.46,16.43,16.45,45600.0,16.46,16.46,16.43,16.45,45600.0
2014-10-22 14:10:00,16.46,16.46,16.39,16.41,69200.0,16.46,16.46,16.39,16.41,69200.0
2014-10-22 14:20:00,16.41,16.42,16.36,16.41,44700.0,16.41,16.42,16.36,16.41,44700.0
2014-10-22 14:30:00,16.41,16.41,16.39,16.39,40800.0,16.41,16.41,16.39,16.39,40800.0
2014-10-22 14:40:00,16.4,16.42,16.39,16.42,53500.0,16.4,16.42,16.39,16.42,53500.0
2014-10-22 14:50:00,16.42,16.45,16.4,16.43,86500.0,16.42,16.45,16.4,16.43,86500.0
2014-10-22 15:00:00,16.43,16.44,16.4,16.41,57600.0,16.43,16.44,16.4,16.41,57600.0
2014-10-22 15:10:00,16.41,16.44,16.38,16.43,78200.0,16.41,16.44,16.38,16.43,78200.0
2014-10-22 15:20:00,16.44,16.44,16.38,16.38,79700.0,16.44,16.44,16.38,16.38,79700.0
2014-10-22 15:30:00,16.39,16.4,16.33,16.39,166700.0,16.39,16.4,16.33,16.39,166700.0
2014-10-22 15:40:00,16.39,16.4,16.36,16.38,151600.0,16.39,16.4,16.36,16.38,151600.0
2014-10-22 15:50:00,16.38,16.38,16.31,16.32,700700.0,16.38,16.38,16.31,16.32,700700.0
2014-10-23 09:30:00,16.5,16.53,16.04,16.47,88400.0,16.5,16.53,16.04,16.47,88400.0
2014-10-23 09:40:00,16.47,16.48,16.35,16.35,80800.0,16.47,16.48,16.35,16.35,80800.0
2014-10-23 09:50:00,16.36,16.48,16.36,16.45,302400.0,16.36,16.48,16.36,16.45,302400.0
2014-10-23 10:00:00,16.45,16.54,16.44,16.52,265700.0,16.45,16.54,16.44,16.52,265700.0
2014-10-23 10:10:00,16.52,16.53,16.48,16.5,111600.0,16.52,16.53,16.48,16.5,111600.0
2014-10-23 10:20:00,16.5,16.5,16.39,16.4,58000.0,16.5,16.5,16.39,16.4,58000.0
2014-10-23 10:30:00,16.4,16.46,16.39,16.45,76400.0,16.4,16.46,16.39,16.45,76400.0
2014-10-23 10:40:00,16.45,16.49,16.41,16.47,79300.0,16.45,16.49,16.41,16.47,79300.0
2014-10-23 10:50:00,16.46,16.48,16.41,16.41,49100.0,16.46,16.48,16.41,16.41,49100.0
2014-10-23 11:00:00,16.41,16.48,16.41,16.48,112100.0,16.41,16.48,16.41,16.48,112100.0
2014-10-23 11:10:00,16.48,16.52,16.47,16.5,67500.0,16.48,16.52,16.47,16.5,67500.0
2014-10-23 11:20:00,16.5,16.56,16.49,16.56,127300.0,16.5,16.56,16.49,16.56,127300.0
2014-10-23 11:30:00,16.56,16.58,16.55,16.56,88000.0,16.56,16.58,16.55,16.56,88000.0
2014-10-23 11:40:00,16.55,16.59,16.54,16.54,78600.0,16.55,16.59,16.54,16.54,78600.0
2014-10-23 11:50:00,16.54,16.55,16.51,16.55,71100.0,16.54,16.55,16.51,16.55,71100.0
2014-10-23 12:00:00,16.55,16.55,16.51,16.51,68100.0,16.55,16.55,16.51,16.51,68100.0
2014-10-23 12:10:00,16.51,16.54,16.49,16.54,85600.0,16.51,16.54,16.49,16.54,85600.0
2014-10-23 12:20:00,16.54,16.61,16.54,16.6,43900.0,16.54,16.61,16.54,16.6,43900.0
2014-10-23 12:30:00,16.6,16.62,16.6,16.61,57300.0,16.6,16.62,16.6,16.61,57300.0
2014-10-23 12:40:00,16.61,16.68,16.61,16.67,82900.0,16.61,16.68,16.61,16.67,82900.0
2014-10-23 12:50:00,16.67,16.68,16.64,16.65,45500.0,16.67,16.68,16.64,16.65,45500.0
2014-10-23 13:00:00,16.66,16.68,16.65,16.67,32700.0,16.66,16.68,16.65,16.67,32700.0
2014-10-23 13:10:00,16.68,16.68,16.63,16.64,61700.0,16.68,16.68,16.63,16.64,61700.0
2014-10-23 13:20:00,16.65,16.69,16.64,16.69,31600.0,16.65,16.69,16.64,16.69,31600.0
2014-10-23 13:30:00,16.69,16.73,16.68,16.73,26600.0,16.69,16.73,16.68,16.73,26600.0
2014-10-23 13:40:00,16.73,16.77,16.72,16.76,47900.0,16.73,16.77,16.72,16.76,47900.0
2014-10-23 13:50:00,16.77,16.77,16.75,16.75,43000.0,16.77,16.77,16.75,16.75,43000.0
2014-10-23 14:00:00,16.75,16.79,16.75,16.77,66300.0,16.75,16.79,16.75,16.77,66300.0
2014-10-23 14:10:00,16.78,16.8,16.76,16.79,86300.0,16.78,16.8,16.76,16.79,86300.0
2014-10-23 14:20:00,16.79,16.82,16.78,16.8,49900.0,16.79,16.82,16.78,16.8,49900.0
2014-10-23 14:30:00,16.8,16.8,16.72,16.72,67500.0,16.8,16.8,16.72,16.72,67500.0
2014-10-23 14:40:00,16.72,16.74,16.71,16.73,69700.0,16.72,16.74,16.71,16.73,69700.0
2014-10-23 14:50:00,16.73,16.74,16.7,16.73,129100.0,16.73,16.74,16.7,16.73,129100.0
2014-10-23 15:00:00,16.73,16.73,16.67,16.69,99500.0,16.73,16.73,16.67,16.69,99500.0
2014-10-23 15:10:00,16.69,16.73,16.68,16.72,80600.0,16.69,16.73,16.68,16.72,80600.0
2014-10-23 15:20:00,16.71,16.71,16.68,16.68,68200.0,16.71,16.71,16.68,16.68,68200.0
2014-10-23 15:30:00,16.69,16.74,16.68,16.71,104900.0,16.69,16.74,16.68,16.71,104900.0
2014-10-23 15:40:00,16.71,16.73,16.69,16.73,203900.0,16.71,16.73,16.69,16.73,203900.0
2014-10-23 15:50:00,16.73,16.75,16.7,16.71,440000.0,16.73,16.75,16.7,16.71,440000.0
2014-10-24 09:30:00,16.79,16.84,16.61,16.79,48000.0,16.79,16.84,16.61,16.79,48000.0
2014-10-24 09:40:00,16.78,16.93,16.78,16.88,58500.0,16.78,16.93,16.78,16.88,58500.0
2014-10-24 09:50:00,16.87,16.96,16.81,16.91,75800.0,16.87,16.96,16.81,16.91,75800.0
2014-10-24 10:00:00,16.88,16.94,16.85,16.91,72600.0,16.88,16.94,16.85,16.91,72600.0
2014-10-24 10:10:00,16.9,17.01,16.89,17.0,52300.0,16.9,17.01,16.89,17.0,52300.0
2014-10-24 10:20:00,16.99,17.0,16.94,16.94,71100.0,16.99,17.0,16.94,16.94,71100.0
2014-10-24 10:30:00,16.94,16.96,16.91,16.94,44300.0,16.94,16.96,16.91,16.94,44300.0
2014-10-24 10:40:00,16.94,17.0,16.94,17.0,67300.0,16.94,17.0,16.94,17.0,67300.0
2014-10-24 10:50:00,17.0,17.0,16.94,16.97,42200.0,17.0,17.0,16.94,16.97,42200.0
2014-10-24 11:00:00,16.96,16.98,16.93,16.97,46400.0,16.96,16.98,16.93,16.97,46400.0
2014-10-24 11:10:00,16.98,17.01,16.98,17.0,49100.0,16.98,17.01,16.98,17.0,49100.0
2014-10-24 11:20:00,16.99,17.01,16.98,16.98,70800.0,16.99,17.01,16.98,16.98,70800.0
2014-10-24 11:30:00,16.98,17.0,16.97,17.0,38700.0,16.98,17.0,16.97,17.0,38700.0
2014-10-24 11:40:00,17.0,17.01,17.0,17.01,13700.0,17.0,17.01,17.0,17.01,13700.0
2014-10-24 11:50:00,17.0,17.01,17.0,17.0,4600.0,17.0,17.01,17.0,17.0,4600.0
2014-10-24 12:00:00,17.01,17.01,17.0,17.0,9300.0,17.01,17.01,17.0,17.0,9300.0
2014-10-24 12:10:00,17.01,17.03,17.01,17.01,61500.0,17.01,17.03,17.01,17.01,61500.0
2014-10-24 12:20:00,17.01,17.02,17.0,17.02,24600.0,17.01,17.02,17.0,17.02,24600.0
2014-10-24 12:30:00,17.01,17.03,17.01,17.03,51700.0,17.01,17.03,17.01,17.03,51700.0
2014-10-24 12:40:00,17.03,17.05,17.02,17.04,72600.0,17.03,17.05,17.02,17.04,72600.0
2014-10-24 12:50:00,17.05,17.05,17.01,17.04,27300.0,17.05,17.05,17.01,17.04,27300.0
2014-10-24 13:00:00,17.04,17.11,17.02,17.09,143200.0,17.04,17.11,17.02,17.09,143200.0
2014-10-24 13:10:00,17.09,17.1,17.07,17.08,68100.0,17.09,17.1,17.07,17.08,68100.0
2014-10-24 13:20:00,17.08,17.1,17.07,17.08,27000.0,17.08,17.1,17.07,17.08,27000.0
2014-10-24 13:30:00,17.08,17.09,17.06,17.08,23600.0,17.08,17.09,17.06,17.08,23600.0
2014-10-24 13:40:00,17.09,17.09,17.05,17.05,121700.0,17.09,17.09,17.05,17.05,121700.0
2014-10-24 13:50:00,17.05,17.08,17.05,17.07,31600.0,17.05,17.08,17.05,17.07,31600.0
2014-10-24 14:00:00,17.07,17.09,17.06,17.09,22800.0,17.07,17.09,17.06,17.09,22800.0
2014-10-24 14:10:00,17.08,17.09,17.07,17.08,18800.0,17.08,17.09,17.07,17.08,18800.0
2014-10-24 14:20:00,17.08,17.09,17.07,17.07,15000.0,17.08,17.09,17.07,17.07,15000.0
2014-10-24 14:30:00,17.07,17.08,17.06,17.07,16300.0,17.07,17.08,17.06,17.07,16300.0
2014-10-24 14:40:00,17.08,17.11,17.07,17.11,29500.0,17.08,17.11,17.07,17.11,29500.0
2014-10-24 14:50:00,17.1,17.13,17.1,17.12,36500.0,17.1,17.13,17.1,17.12,36500.0
2014-10-24 15:00:00,17.12,17.19,17.12,17.16,202100.0,17.12,17.19,17.12,17.16,202100.0
2014-10-24 15:10:00,17.16,17.16,17.06,17.09,58100.0,17.16,17.16,17.06,17.09,58100.0
2014-10-24 15:20:00,17.09,17.12,17.07,17.1,91300.0,17.09,17.12,17.07,17.1,91300.0
2014-10-24 15:30:00,17.1,17.14,17.1,17.14,84700.0,17.1,17.14,17.1,17.14,84700.0
2014-10-24 15:40:00,17.14,17.22,17.14,17.21,268900.0,17.14,17.22,17.14,17.21,268900.0
2014-10-24 15:50:00,17.21,17.21,17.17,17.21,301500.0,17.21,17.21,17.17,17.21,301500.0
2014-10-27 09:30:00,17.12,17.19,17.06,17.18,31600.0,17.12,17.19,17.06,17.18,31600.0
2014-10-27 09:40:00,17.18,17.2,17.12,17.12,65700.0,17.18,17.2,17.12,17.12,65700.0
2014-10-27 09:50:00,17.12,17.15,17.11,17.15,55200.0,17.12,17.15,17.11,17.15,55200.0
2014-10-27 10:00:00,17.15,17.18,17.1,17.18,76400.0,17.15,17.18,17.1,17.18,76400.0
2014-10-27 10:10:00,17.18,17.26,17.18,17.25,59600.0,17.18,17.26,17.18,17.25,59600.0
2014-10-27 10:20:00,17.25,17.28,17.22,17.26,51800.0,17.25,17.28,17.22,17.26,51800.0
2014-10-27 10:30:00,17.25,17.26,17.23,17.26,83000.0,17.25,17.26,17.23,17.26,83000.0
2014-10-27 10:40:00,17.25,17.33,17.25,17.33,57200.0,17.25,17.33,17.25,17.33,57200.0
2014-10-27 10:50:00,17.32,17.35,17.31,17.35,78800.0,17.32,17.35,17.31,17.35,78800.0
2014-10-27 11:00:00,17.35,17.39,17.34,17.39,116000.0,17.35,17.39,17.34,17.39,116000.0
2014-10-27 11:10:00,17.39,17.44,17.36,17.36,80400.0,17.39,17.44,17.36,17.36,80400.0
2014-10-27 11:20:00,17.37,17.39,17.37,17.38,35600.0,17.37,17.39,17.37,17.38,35600.0
2014-10-27 11:30:00,17.39,17.4,17.36,17.37,94500.0,17.39,17.4,17.36,17.37,94500.0
2014-10-27 11:40:00,17.38,17.39,17.36,17.37,37300.0,17.38,17.39,17.36,17.37,37300.0
2014-10-27 11:50:00,17.37,17.37,17.33,17.35,26000.0,17.37,17.37,17.33,17.35,26000.0
2014-10-27 12:00:00,17.34,17.36,17.34,17.35,131100.0,17.34,17.36,17.34,17.35,131100.0
2014-10-27 12:10:00,17.36,17.37,17.35,17.36,50700.0,17.36,17.37,17.35,17.36,50700.0
2014-10-27 12:20:00,17.37,17.37,17.33,17.34,93000.0,17.37,17.37,17.33,17.34,93000.0
2014-10-27 12:30:00,17.35,17.35,17.34,17.35,22000.0,17.35,17.35,17.34,17.35,22000.0
2014-10-27 12:40:00,17.34,17.36,17.34,17.36,65800.0,17.34,17.36,17.34,17.36,65800.0
2014-10-27 12:50:00,17.36,17.36,17.35,17.36,21000.0,17.36,17.36,17.35,17.36,21000.0
2014-10-27 13:00:00,17.36,17.4,17.36,17.38,51800.0,17.36,17.4,17.36,17.38,51800.0
2014-10-27 13:10:00,17.38,17.39,17.37,17.38,28900.0,17.38,17.39,17.37,17.38,28900.0
2014-10-27 13:20:00,17.38,17.38,17.34,17.35,38800.0,17.38,17.38,17.34,17.35,38800.0
2014-10-27 13:30:00,17.34,17.35,17.33,17.33,46400.0,17.34,17.35,17.33,17.33,46400.0
2014-10-27 13:40:00,17.33,17.34,17.33,17.34,20500.0,17.33,17.34,17.33,17.34,20500.0
2014-10-27 13:50:00,17.33,17.34,17.32,17.33,34900.0,17.33,17.34,17.32,17.33,34900.0
2014-10-27 14:00:00,17.34,17.34,17.3,17.31,37500.0,17.34,17.34,17.3,17.31,37500.0
2014-10-27 14:10:00,17.32,17.36,17.31,17.35,60600.0,17.32,17.36,17.31,17.35,60600.0
2014-10-27 14:20:00,17.34,17.35,17.32,17.32,40200.0,17.34,17.35,17.32,17.32,40200.0
2014-10-27 14:30:00,17.33,17.35,17.32,17.35,50200.0,17.33,17.35,17.32,17.35,50200.0
2014-10-27 14:40:00,17.35,17.36,17.33,17.35,82900.0,17.35,17.36,17.33,17.35,82900.0
2014-10-27 14:50:00,17.34,17.36,17.32,17.35,106500.0,17.34,17.36,17.32,17.35,106500.0
2014-10-27 15:00:00,17.35,17.37,17.34,17.35,46000.0,17.35,17.37,17.34,17.35,46000.0
2014-10-27 15:10:00,17.34,17.36,17.34,17.36,53900.0,17.34,17.36,17.34,17.36,53900.0
2014-10-27 15:20:00,17.36,17.37,17.35,17.37,90500.0,17.36,17.37,17.35,17.37,90500.0
2014-10-27 15:30:00,17.37,17.37,17.33,17.35,237300.0,17.37,17.37,17.33,17.35,237300.0
2014-10-27 15:40:00,17.34,17.35,17.32,17.34,151800.0,17.34,17.35,17.32,17.34,151800.0
2014-10-27 15:50:00,17.34,17.36,17.32,17.35,399700.0,17.34,17.36,17.32,17.35,399700.0
2014-10-28 09:30:00,17.37,17.45,17.15,17.41,26000.0,17.37,17.45,17.15,17.41,26000.0
2014-10-28 09:40:00,17.41,17.47,17.4,17.45,35700.0,17.41,17.47,17.4,17.45,35700.0
2014-10-28 09:50:00,17.46,17.52,17.46,17.49,36300.0,17.46,17.52,17.46,17.49,36300.0
2014-10-28 10:00:00,17.5,17.57,17.46,17.55,43800.0,17.5,17.57,17.46,17.55,43800.0
2014-10-28 10:10:00,17.55,17.61,17.52,17.6,42800.0,17.55,17.61,17.52,17.6,42800.0
2014-10-28 10:20:00,17.6,17.65,17.6,17.64,50600.0,17.6,17.65,17.6,17.64,50600.0
2014-10-28 10:30:00,17.64,17.67,17.57,17.62,211800.0,17.64,17.67,17.57,17.62,211800.0
2014-10-28 10:40:00,17.62,17.66,17.59,17.61,63300.0,17.62,17.66,17.59,17.61,63300.0
2014-10-28 10:50:00,17.61,17.68,17.61,17.66,61800.0,17.61,17.68,17.61,17.66,61800.0
2014-10-28 11:00:00,17.66,17.73,17.66,17.72,90500.0,17.66,17.73,17.66,17.72,90500.0
2014-10-28 11:10:00,17.73,17.74,17.71,17.74,82100.0,17.73,17.74,17.71,17.74,82100.0
2014-10-28 11:20:00,17.73,17.75,17.72,17.73,57000.0,17.73,17.75,17.72,17.73,57000.0
2014-10-28 11:30:00,17.73,17.74,17.72,17.74,52300.0,17.73,17.74,17.72,17.74,52300.0
2014-10-28 11:40:00,17.74,17.75,17.73,17.75,83800.0,17.74,17.75,17.73,17.75,83800.0
2014-10-28 11:50:00,17.75,17.78,17.74,17.74,65800.0,17.75,17.78,17.74,17.74,65800.0
2014-10-28 12:00:00,17.73,17.78,17.69,17.77,202700.0,17.73,17.78,17.69,17.77,202700.0
2014-10-28 12:10:00,17.77,17.77,17.67,17.67,74800.0,17.77,17.77,17.67,17.67,74800.0
2014-10-28 12:20:00,17.67,17.69,17.65,17.65,21900.0,17.67,17.69,17.65,17.65,21900.0
2014-10-28 12:30:00,17.65,17.69,17.65,17.68,73200.0,17.65,17.69,17.65,17.68,73200.0
2014-10-28 12:40:00,17.68,17.7,17.64,17.65,98900.0,17.68,17.7,17.64,17.65,98900.0
2014-10-28 12:50:00,17.65,17.66,17.65,17.66,29200.0,17.65,17.66,17.65,17.66,29200.0
2014-10-28 13:00:00,17.65,17.68,17.65,17.68,25300.0,17.65,17.68,17.65,17.68,25300.0
2014-10-28 13:10:00,17.67,17.7,17.66,17.66,69400.0,17.67,17.7,17.66,17.66,69400.0
2014-10-28 13:20:00,17.66,17.67,17.64,17.66,41900.0,17.66,17.67,17.64,17.66,41900.0
2014-10-28 13:30:00,17.66,17.67,17.64,17.65,100600.0,17.66,17.67,17.64,17.65,100600.0
2014-10-28 13:40:00,17.65,17.68,17.65,17.68,26900.0,17.65,17.68,17.65,17.68,26900.0
2014-10-28 13:50:00,17.67,17.69,17.67,17.68,35100.0,17.67,17.69,17.67,17.68,35100.0
2014-10-28 14:00:00,17.68,17.69,17.68,17.69,47700.0,17.68,17.69,17.68,17.69,47700.0
2014-10-28 14:10:00,17.69,17.72,17.69,17.71,60200.0,17.69,17.72,17.69,17.71,60200.0
2014-10-28 14:20:00,17.71,17.74,17.69,17.74,46000.0,17.71,17.74,17.69,17.74,46000.0
2014-10-28 14:30:00,17.73,17.74,17.73,17.74,38200.0,17.73,17.74,17.73,17.74,38200.0
2014-10-28 14:40:00,17.74,17.77,17.74,17.74,73100.0,17.74,17.77,17.74,17.74,73100.0
2014-10-28 14:50:00,17.75,17.78,17.74,17.78,74800.0,17.75,17.78,17.74,17.78,74800.0
2014-10-28 15:00:00,17.77,17.8,17.71,17.72,472600.0,17.77,17.8,17.71,17.72,472600.0
2014-10-28 15:10:00,17.73,17.73,17.66,17.69,187600.0,17.73,17.73,17.66,17.69,187600.0
2014-10-28 15:20:00,17.68,17.68,17.58,17.58,414300.0,17.68,17.68,17.58,17.58,414300.0
2014-10-28 15:30:00,17.58,17.62,17.48,17.5,1459300.0,17.58,17.62,17.48,17.5,1459300.0
2014-10-28 15:40:00,17.51,17.51,17.39,17.47,514900.0,17.51,17.51,17.39,17.47,514900.0
2014-10-28 15:50:00,17.48,17.53,17.48,17.5,550600.0,17.48,17.53,17.48,17.5,550600.0
2014-10-29 09:30:00,17.47,17.57,17.34,17.56,65600.0,17.47,17.57,17.34,17.56,65600.0
2014-10-29 09:40:00,17.56,17.63,17.54,17.62,91600.0,17.56,17.63,17.54,17.62,91600.0
2014-10-29 09:50:00,17.62,17.62,17.45,17.45,139800.0,17.62,17.62,17.45,17.45,139800.0
2014-10-29 10:00:00,17.45,17.48,17.39,17.39,116300.0,17.45,17.48,17.39,17.39,116300.0
2014-10-29 10:10:00,17.39,17.48,17.39,17.44,95800.0,17.39,17.48,17.39,17.44,95800.0
2014-10-29 10:20:00,17.43,17.46,17.41,17.41,80300.0,17.43,17.46,17.41,17.41,80300.0
2014-10-29 10:30:00,17.41,17.46,17.39,17.46,109500.0,17.41,17.46,17.39,17.46,109500.0
2014-10-29 10:40:00,17.46,17.46,17.36,17.42,228500.0,17.46,17.46,17.36,17.42,228500.0
2014-10-29 10:50:00,17.41,17.5,17.41,17.5,51500.0,17.41,17.5,17.41,17.5,51500.0
2014-10-29 11:00:00,17.5,17.52,17.46,17.46,253400.0,17.5,17.52,17.46,17.46,253400.0
2014-10-29 11:10:00,17.46,17.5,17.44,17.5,63900.0,17.46,17.5,17.44,17.5,63900.0
2014-10-29 11:20:00,17.49,17.5,17.45,17.45,347100.0,17.49,17.5,17.45,17.45,347100.0
2014-10-29 11:30:00,17.45,17.45,17.4,17.44,61800.0,17.45,17.45,17.4,17.44,61800.0
2014-10-29 11:40:00,17.44,17.47,17.44,17.46,25900.0,17.44,17.47,17.44,17.46,25900.0
2014-10-29 11:50:00,17.46,17.47,17.43,17.43,36500.0,17.46,17.47,17.43,17.43,36500.0
2014-10-29 12:00:00,17.44,17.45,17.41,17.43,33200.0,17.44,17.45,17.41,17.43,33200.0
2014-10-29 12:10:00,17.43,17.44,17.4,17.41,41300.0,17.43,17.44,17.4,17.41,41300.0
2014-10-29 12:20:00,17.41,17.41,17.38,17.38,32700.0,17.41,17.41,17.38,17.38,32700.0
2014-10-29 12:30:00,17.38,17.39,17.37,17.37,15900.0,17.38,17.39,17.37,17.37,15900.0
2014-10-29 12:40:00,17.38,17.38,17.35,17.36,34600.0,17.38,17.38,17.35,17.36,34600.0
2014-10-29 12:50:00,17.35,17.42,17.35,17.41,21000.0,17.35,17.42,17.35,17.41,21000.0
2014-10-29 13:00:00,17.41,17.44,17.4,17.44,9200.0,17.41,17.44,17.4,17.44,9200.0
2014-10-29 13:10:00,17.44,17.46,17.43,17.43,14100.0,17.44,17.46,17.43,17.43,14100.0
2014-10-29 13:20:00,17.44,17.46,17.44,17.45,21100.0,17.44,17.46,17.44,17.45,21100.0
2014-10-29 13:30:00,17.45,17.47,17.44,17.45,28800.0,17.45,17.47,17.44,17.45,28800.0
2014-10-29 13:40:00,17.46,17.46,17.43,17.45,31300.0,17.46,17.46,17.43,17.45,31300.0
2014-10-29 13:50:00,17.44,17.46,17.44,17.44,24300.0,17.44,17.46,17.44,17.44,24300.0
2014-10-29 14:00:00,17.43,17.43,17.37,17.41,45500.0,17.43,17.43,17.37,17.41,45500.0
2014-10-29 14:10:00,17.42,17.44,17.37,17.39,54000.0,17.42,17.44,17.37,17.39,54000.0
2014-10-29 14:20:00,17.4,17.44,17.39,17.44,39300.0,17.4,17.44,17.39,17.44,39300.0
2014-10-29 14:30:00,17.44,17.44,17.39,17.4,51600.0,17.44,17.44,17.39,17.4,51600.0
2014-10-29 14:40:00,17.39,17.4,17.34,17.35,33200.0,17.39,17.4,17.34,17.35,33200.0
2014-10-29 14:50:00,17.34,17.43,17.34,17.41,27200.0,17.34,17.43,17.34,17.41,27200.0
2014-10-29 15:00:00,17.41,17.45,17.39,17.4,38400.0,17.41,17.45,17.39,17.4,38400.0
2014-10-29 15:10:00,17.4,17.42,17.38,17.42,41200.0,17.4,17.42,17.38,17.42,41200.0
2014-10-29 15:20:00,17.42,17.45,17.4,17.44,38700.0,17.42,17.45,17.4,17.44,38700.0
2014-10-29 15:30:00,17.44,17.47,17.42,17.45,86100.0,17.44,17.47,17.42,17.45,86100.0
2014-10-29 15:40:00,17.45,17.48,17.44,17.45,73400.0,17.45,17.48,17.44,17.45,73400.0
2014-10-29 15:50:00,17.46,17.49,17.44,17.48,206000.0,17.46,17.49,17.44,17.48,206000.0
2014-10-30 09:30:00,17.45,17.47,17.26,17.43,28400.0,17.45,17.47,17.26,17.43,28400.0
2014-10-30 09:40:00,17.43,17.43,17.35,17.35,49200.0,17.43,17.43,17.35,17.35,49200.0
2014-10-30 09:50:00,17.37,17.44,17.35,17.36,33300.0,17.37,17.44,17.35,17.36,33300.0
2014-10-30 10:00:00,17.36,17.37,17.29,17.29,52100.0,17.36,17.37,17.29,17.29,52100.0
2014-10-30 10:10:00,17.29,17.38,17.28,17.37,22300.0,17.29,17.38,17.28,17.37,22300.0
2014-10-30 10:20:00,17.37,17.41,17.36,17.41,12700.0,17.37,17.41,17.36,17.41,12700.0
2014-10-30 10:30:00,17.4,17.44,17.39,17.4,44200.0,17.4,17.44,17.39,17.4,44200.0
2014-10-30 10:40:00,17.4,17.41,17.37,17.38,34700.0,17.4,17.41,17.37,17.38,34700.0
2014-10-30 10:50:00,17.38,17.43,17.37,17.42,23300.0,17.38,17.43,17.37,17.42,23300.0
2014-10-30 11:00:00,17.41,17.45,17.39,17.41,19800.0,17.41,17.45,17.39,17.41,19800.0
2014-10-30 11:10:00,17.41,17.42,17.39,17.39,16700.0,17.41,17.42,17.39,17.39,16700.0
2014-10-30 11:20:00,17.39,17.4,17.37,17.4,21300.0,17.39,17.4,17.37,17.4,21300.0
2014-10-30 11:30:00,17.4,17.41,17.35,17.35,23000.0,17.4,17.41,17.35,17.35,23000.0
2014-10-30 11:40:00,17.36,17.39,17.34,17.36,20900.0,17.36,17.39,17.34,17.36,20900.0
2014-10-30 11:50:00,17.36,17.39,17.36,17.39,10000.0,17.36,17.39,17.36,17.39,10000.0
2014-10-30 12:00:00,17.39,17.4,17.35,17.37,48500.0,17.39,17.4,17.35,17.37,48500.0
2014-10-30 12:10:00,17.37,17.38,17.36,17.36,13400.0,17.37,17.38,17.36,17.36,13400.0
2014-10-30 12:20:00,17.36,17.39,17.36,17.39,10000.0,17.36,17.39,17.36,17.39,10000.0
2014-10-30 12:30:00,17.39,17.41,17.38,17.41,26400.0,17.39,17.41,17.38,17.41,26400.0
2014-10-30 12:40:00,17.41,17.44,17.41,17.43,14000.0,17.41,17.44,17.41,17.43,14000.0
2014-10-30 12:50:00,17.42,17.46,17.42,17.44,32400.0,17.42,17.46,17.42,17.44,32400.0
2014-10-30 13:00:00,17.45,17.46,17.43,17.44,9200.0,17.45,17.46,17.43,17.44,9200.0
2014-10-30 13:10:00,17.44,17.49,17.44,17.48,11300.0,17.44,17.49,17.44,17.48,11300.0
2014-10-30 13:20:00,17.48,17.5,17.47,17.47,26200.0,17.48,17.5,17.47,17.47,26200.0
2014-10-30 13:30:00,17.47,17.5,17.46,17.5,18800.0,17.47,17.5,17.46,17.5,18800.0
2014-10-30 13:40:00,17.5,17.5,17.47,17.48,103100.0,17.5,17.5,17.47,17.48,103100.0
2014-10-30 13:50:00,17.48,17.48,17.46,17.46,38000.0,17.48,17.48,17.46,17.46,38000.0
2014-10-30 14:00:00,17.46,17.49,17.46,17.48,50400.0,17.46,17.49,17.46,17.48,50400.0
2014-10-30 14:10:00,17.48,17.49,17.45,17.45,56800.0,17.48,17.49,17.45,17.45,56800.0
2014-10-30 14:20:00,17.45,17.47,17.44,17.46,38300.0,17.45,17.47,17.44,17.46,38300.0
2014-10-30 14:30:00,17.46,17.48,17.44,17.45,63500.0,17.46,17.48,17.44,17.45,63500.0
2014-10-30 14:40:00,17.46,17.47,17.44,17.45,60400.0,17.46,17.47,17.44,17.45,60400.0
2014-10-30 14:50:00,17.45,17.47,17.43,17.45,224000.0,17.45,17.47,17.43,17.45,224000.0
2014-10-30 15:00:00,17.45,17.5,17.45,17.48,3312100.0,17.45,17.5,17.45,17.48,3312100.0
2014-10-30 15:10:00,17.47,17.5,17.47,17.49,26400.0,17.47,17.5,17.47,17.49,26400.0
2014-10-30 15:20:00,17.48,17.5,17.48,17.49,86000.0,17.48,17.5,17.48,17.49,86000.0
2014-10-30 15:30:00,17.49,17.5,17.47,17.48,104200.0,17.49,17.5,17.47,17.48,104200.0
2014-10-30 15:40:00,17.48,17.54,17.48,17.53,107300.0,17.48,17.54,17.48,17.53,107300.0
2014-10-30 15:50:00,17.54,17.57,17.53,17.57,260600.0,17.54,17.57,17.53,17.57,260600.0
2014-10-31 09:30:00,17.8,17.88,17.76,17.8,54600.0,17.8,17.88,17.76,17.8,54600.0
2014-10-31 09:40:00,17.79,17.79,17.69,17.72,69800.0,17.79,17.79,17.69,17.72,69800.0
2014-10-31 09:50:00,17.72,17.77,17.7,17.71,44600.0,17.72,17.77,17.7,17.71,44600.0
2014-10-31 10:00:00,17.71,17.74,17.69,17.74,47800.0,17.71,17.74,17.69,17.74,47800.0
2014-10-31 10:10:00,17.73,17.81,17.72,17.8,37100.0,17.73,17.81,17.72,17.8,37100.0
2014-10-31 10:20:00,17.8,17.88,17.79,17.88,145200.0,17.8,17.88,17.79,17.88,145200.0
2014-10-31 10:30:00,17.87,17.88,17.82,17.82,117200.0,17.87,17.88,17.82,17.82,117200.0
2014-10-31 10:40:00,17.82,17.83,17.8,17.81,105200.0,17.82,17.83,17.8,17.81,105200.0
2014-10-31 10:50:00,17.81,17.84,17.8,17.81,58000.0,17.81,17.84,17.8,17.81,58000.0
2014-10-31 11:00:00,17.8,17.85,17.8,17.83,155000.0,17.8,17.85,17.8,17.83,155000.0
2014-10-31 11:10:00,17.83,17.85,17.83,17.85,55000.0,17.83,17.85,17.83,17.85,55000.0
2014-10-31 11:20:00,17.85,17.87,17.84,17.86,102300.0,17.85,17.87,17.84,17.86,102300.0
2014-10-31 11:30:00,17.86,17.87,17.84,17.84,13600.0,17.86,17.87,17.84,17.84,13600.0
2014-10-31 11:40:00,17.84,17.85,17.83,17.85,19700.0,17.84,17.85,17.83,17.85,19700.0
2014-10-31 11:50:00,17.85,17.85,17.81,17.81,27200.0,17.85,17.85,17.81,17.81,27200.0
2014-10-31 12:00:00,17.82,17.82,17.79,17.82,21800.0,17.82,17.82,17.79,17.82,21800.0
2014-10-31 12:10:00,17.82,17.82,17.8,17.81,17900.0,17.82,17.82,17.8,17.81,17900.0
2014-10-31 12:20:00,17.8,17.81,17.8,17.81,24200.0,17.8,17.81,17.8,17.81,24200.0
2014-10-31 12:30:00,17.81,17.83,17.8,17.82,25100.0,17.81,17.83,17.8,17.82,25100.0
2014-10-31 12:40:00,17.82,17.86,17.82,17.86,18400.0,17.82,17.86,17.82,17.86,18400.0
2014-10-31 12:50:00,17.86,17.86,17.84,17.86,26200.0,17.86,17.86,17.84,17.86,26200.0
2014-10-31 13:00:00,17.86,17.89,17.85,17.88,75300.0,17.86,17.89,17.85,17.88,75300.0
2014-10-31 13:10:00,17.89,17.89,17.86,17.89,30900.0,17.89,17.89,17.86,17.89,30900.0
2014-10-31 13:20:00,17.89,17.92,17.89,17.9,38200.0,17.89,17.92,17.89,17.9,38200.0
2014-10-31 13:30:00,17.9,17.92,17.86,17.87,64200.0,17.9,17.92,17.86,17.87,64200.0
2014-10-31 13:40:00,17.87,17.9,17.86,17.89,30300.0,17.87,17.9,17.86,17.89,30300.0
2014-10-31 13:50:00,17.88,17.89,17.86,17.88,33800.0,17.88,17.89,17.86,17.88,33800.0
2014-10-31 14:00:00,17.89,17.91,17.87,17.88,39700.0,17.89,17.91,17.87,17.88,39700.0
2014-10-31 14:10:00,17.87,17.9,17.87,17.9,35000.0,17.87,17.9,17.87,17.9,35000.0
2014-10-31 14:20:00,17.9,17.93,17.9,17.93,20700.0,17.9,17.93,17.9,17.93,20700.0
2014-10-31 14:30:00,17.93,17.94,17.91,17.93,44700.0,17.93,17.94,17.91,17.93,44700.0
2014-10-31 14:40:00,17.94,17.94,17.91,17.91,36000.0,17.94,17.94,17.91,17.91,36000.0
2014-10-31 14:50:00,17.91,17.93,17.91,17.93,27900.0,17.91,17.93,17.91,17.93,27900.0
2014-10-31 15:00:00,17.93,17.93,17.9,17.9,47900.0,17.93,17.93,17.9,17.9,47900.0
2014-10-31 15:10:00,17.91,17.91,17.87,17.87,61000.0,17.91,17.91,17.87,17.87,61000.0
2014-10-31 15:20:00,17.87,17.93,17.87,17.92,100900.0,17.87,17.93,17.87,17.92,100900.0
2014-10-31 15:30:00,17.92,17.95,17.91,17.94,100300.0,17.92,17.95,17.91,17.94,100300.0
2014-10-31 15:40:00,17.94,17.99,17.92,17.92,276100.0,17.94,17.99,17.92,17.92,276100.0
2014-10-31 15:50:00,17.93,17.95,17.92,17.95,364900.0,17.93,17.95,17.92,17.95,364900.0
2014-11-03 09:30:00,17.92,18.0,17.9,17.93,79300.0,17.92,18.0,17.9,17.93,79300.0
2014-11-03 09:40:00,17.93,18.0,17.89,17.99,48900.0,17.93,18.0,17.89,17.99,48900.0
2014-11-03 09:50:00,18.0,18.16,17.99,18.06,173600.0,18.0,18.16,17.99,18.06,173600.0
2014-11-03 10:00:00,18.08,18.18,18.05,18.14,62100.0,18.08,18.18,18.05,18.14,62100.0
2014-11-03 10:10:00,18.13,18.16,18.11,18.14,34700.0,18.13,18.16,18.11,18.14,34700.0
2014-11-03 10:20:00,18.14,18.18,18.11,18.18,38700.0,18.14,18.18,18.11,18.18,38700.0
2014-11-03 10:30:00,18.18,18.23,18.16,18.17,106500.0,18.18,18.23,18.16,18.17,106500.0
2014-11-03 10:40:00,18.16,18.24,18.16,18.21,62100.0,18.16,18.24,18.16,18.21,62100.0
2014-11-03 10:50:00,18.21,18.22,18.19,18.19,41200.0,18.21,18.22,18.19,18.19,41200.0
2014-11-03 11:00:00,18.2,18.24,18.16,18.24,106200.0,18.2,18.24,18.16,18.24,106200.0
2014-11-03 11:10:00,18.25,18.25,18.2,18.21,136800.0,18.25,18.25,18.2,18.21,136800.0
2014-11-03 11:20:00,18.2,18.23,18.18,18.2,126300.0,18.2,18.23,18.18,18.2,126300.0
2014-11-03 11:30:00,18.2,18.21,18.17,18.21,31300.0,18.2,18.21,18.17,18.21,31300.0
2014-11-03 11:40:00,18.21,18.25,18.21,18.25,30500.0,18.21,18.25,18.21,18.25,30500.0
2014-11-03 11:50:00,18.25,18.29,18.24,18.27,63400.0,18.25,18.29,18.24,18.27,63400.0
2014-11-03 12:00:00,18.27,18.27,18.26,18.27,62500.0,18.27,18.27,18.26,18.27,62500.0
2014-11-03 12:10:00,18.27,18.27,18.23,18.26,32100.0,18.27,18.27,18.23,18.26,32100.0
2014-11-03 12:20:00,18.25,18.28,18.25,18.27,29800.0,18.25,18.28,18.25,18.27,29800.0
2014-11-03 12:30:00,18.27,18.29,18.26,18.29,57200.0,18.27,18.29,18.26,18.29,57200.0
2014-11-03 12:40:00,18.29,18.29,18.28,18.29,14300.0,18.29,18.29,18.28,18.29,14300.0
2014-11-03 12:50:00,18.29,18.29,18.26,18.27,44800.0,18.29,18.29,18.26,18.27,44800.0
2014-11-03 13:00:00,18.27,18.28,18.25,18.26,54700.0,18.27,18.28,18.25,18.26,54700.0
2014-11-03 13:10:00,18.26,18.3,18.26,18.29,65600.0,18.26,18.3,18.26,18.29,65600.0
2014-11-03 13:20:00,18.29,18.3,18.28,18.3,10500.0,18.29,18.3,18.28,18.3,10500.0
2014-11-03 13:30:00,18.3,18.32,18.29,18.3,54000.0,18.3,18.32,18.29,18.3,54000.0
2014-11-03 13:40:00,18.29,18.32,18.28,18.31,61800.0,18.29,18.32,18.28,18.31,61800.0
2014-11-03 13:50:00,18.31,18.33,18.3,18.32,16900.0,18.31,18.33,18.3,18.32,16900.0
2014-11-03 14:00:00,18.32,18.33,18.3,18.3,20900.0,18.32,18.33,18.3,18.3,20900.0
2014-11-03 14:10:00,18.3,18.34,18.3,18.32,117800.0,18.3,18.34,18.3,18.32,117800.0
2014-11-03 14:20:00,18.32,18.32,18.27,18.27,71300.0,18.32,18.32,18.27,18.27,71300.0
2014-11-03 14:30:00,18.28,18.28,18.21,18.21,136800.0,18.28,18.28,18.21,18.21,136800.0
2014-11-03 14:40:00,18.21,18.21,18.16,18.16,93500.0,18.21,18.21,18.16,18.16,93500.0
2014-11-03 14:50:00,18.17,18.2,18.15,18.18,249200.0,18.17,18.2,18.15,18.18,249200.0
2014-11-03 15:00:00,18.17,18.18,18.16,18.16,123300.0,18.17,18.18,18.16,18.16,123300.0
2014-11-03 15:10:00,18.15,18.16,18.11,18.12,71400.0,18.15,18.16,18.11,18.12,71400.0
2014-11-03 15:20:00,18.12,18.16,18.11,18.14,115500.0,18.12,18.16,18.11,18.14,115500.0
2014-11-03 15:30:00,18.14,18.17,18.14,18.15,66700.0,18.14,18.17,18.14,18.15,66700.0
2014-11-03 15:40:00,18.15,18.18,18.14,18.15,151300.0,18.15,18.18,18.14,18.15,151300.0
2014-11-03 15:50:00,18.15,18.18,18.13,18.16,316100.0,18.15,18.18,18.13,18.16,316100.0
2014-11-04 09:30:00,18.16,18.29,18.11,18.27,151200.0,18.16,18.29,18.11,18.27,151200.0
2014-11-04 09:40:00,18.26,18.29,18.23,18.26,54700.0,18.26,18.29,18.23,18.26,54700.0
2014-11-04 09:50:00,18.26,18.28,18.23,18.28,38700.0,18.26,18.28,18.23,18.28,38700.0
2014-11-04 10:00:00,18.27,18.32,18.26,18.29,38400.0,18.27,18.32,18.26,18.29,38400.0
2014-11-04 10:10:00,18.3,18.31,18.26,18.3,25400.0,18.3,18.31,18.26,18.3,25400.0
2014-11-04 10:20:00,18.3,18.3,18.25,18.26,18700.0,18.3,18.3,18.25,18.26,18700.0
2014-11-04 10:30:00,18.26,18.27,18.16,18.16,44500.0,18.26,18.27,18.16,18.16,44500.0
2014-11-04 10:40:00,18.16,18.18,18.09,18.09,73500.0,18.16,18.18,18.09,18.09,73500.0
2014-11-04 10:50:00,18.09,18.11,18.04,18.04,31400.0,18.09,18.11,18.04,18.04,31400.0
2014-11-04 11:00:00,18.04,18.06,18.0,18.01,36000.0,18.04,18.06,18.0,18.01,36000.0
2014-11-04 11:10:00,18.01,18.07,18.0,18.05,68300.0,18.01,18.07,18.0,18.05,68300.0
2014-11-04 11:20:00,18.05,18.06,18.03,18.04,55400.0,18.05,18.06,18.03,18.04,55400.0
2014-11-04 11:30:00,18.05,18.09,18.04,18.08,61100.0,18.05,18.09,18.04,18.08,61100.0
2014-11-04 11:40:00,18.09,18.1,18.06,18.09,46200.0,18.09,18.1,18.06,18.09,46200.0
2014-11-04 11:50:00,18.09,18.09,18.01,18.02,38300.0,18.09,18.09,18.01,18.02,38300.0
2014-11-04 12:00:00,18.03,18.05,18.03,18.03,26400.0,18.03,18.05,18.03,18.03,26400.0
2014-11-04 12:10:00,18.04,18.06,18.03,18.03,22400.0,18.04,18.06,18.03,18.03,22400.0
2014-11-04 12:20:00,18.03,18.1,18.03,18.08,53800.0,18.03,18.1,18.03,18.08,53800.0
2014-11-04 12:30:00,18.08,18.09,18.05,18.06,18000.0,18.08,18.09,18.05,18.06,18000.0
2014-11-04 12:40:00,18.06,18.08,18.05,18.07,23600.0,18.06,18.08,18.05,18.07,23600.0
2014-11-04 12:50:00,18.07,18.08,18.04,18.04,18600.0,18.07,18.08,18.04,18.04,18600.0
2014-11-04 13:00:00,18.05,18.11,18.04,18.11,50700.0,18.05,18.11,18.04,18.11,50700.0
2014-11-04 13:10:00,18.11,18.14,18.08,18.09,53700.0,18.11,18.14,18.08,18.09,53700.0
2014-11-04 13:20:00,18.09,18.1,18.07,18.1,16500.0,18.09,18.1,18.07,18.1,16500.0
2014-11-04 13:30:00,18.1,18.13,18.09,18.12,103000.0,18.1,18.13,18.09,18.12,103000.0
2014-11-04 13:40:00,18.11,18.15,18.11,18.13,42300.0,18.11,18.15,18.11,18.13,42300.0
2014-11-04 13:50:00,18.13,18.18,18.13,18.17,65400.0,18.13,18.18,18.13,18.17,65400.0
2014-11-04 14:00:00,18.17,18.18,18.14,18.17,51200.0,18.17,18.18,18.14,18.17,51200.0
2014-11-04 14:10:00,18.17,18.17,18.15,18.16,17400.0,18.17,18.17,18.15,18.16,17400.0
2014-11-04 14:20:00,18.16,18.18,18.15,18.16,30000.0,18.16,18.18,18.15,18.16,30000.0
2014-11-04 14:30:00,18.15,18.18,18.13,18.14,56700.0,18.15,18.18,18.13,18.14,56700.0
2014-11-04 14:40:00,18.14,18.14,18.1,18.1,94400.0,18.14,18.14,18.1,18.1,94400.0
2014-11-04 14:50:00,18.11,18.13,18.1,18.11,39900.0,18.11,18.13,18.1,18.11,39900.0
2014-11-04 15:00:00,18.12,18.13,18.11,18.13,12800.0,18.12,18.13,18.11,18.13,12800.0
2014-11-04 15:10:00,18.12,18.13,18.1,18.12,51000.0,18.12,18.13,18.1,18.12,51000.0
2014-11-04 15:20:00,18.12,18.12,18.08,18.1,58800.0,18.12,18.12,18.08,18.1,58800.0
2014-11-04 15:30:00,18.1,18.11,18.07,18.09,68500.0,18.1,18.11,18.07,18.09,68500.0
2014-11-04 15:40:00,18.08,18.12,18.07,18.1,74200.0,18.08,18.12,18.07,18.1,74200.0
2014-11-04 15:50:00,18.11,18.11,18.08,18.1,166100.0,18.11,18.11,18.08,18.1,166100.0
2014-11-05 09:30:00,18.24,18.25,17.9,18.08,23100.0,18.24,18.25,17.9,18.08,23100.0
2014-11-05 09:40:00,18.08,18.09,18.01,18.01,15100.0,18.08,18.09,18.01,18.01,15100.0
2014-11-05 09:50:00,18.01,18.09,18.01,18.09,17100.0,18.01,18.09,18.01,18.09,17100.0
2014-11-05 10:00:00,18.09,18.12,18.07,18.11,8600.0,18.09,18.12,18.07,18.11,8600.0
2014-11-05 10:10:00,18.11,18.16,18.11,18.11,26500.0,18.11,18.16,18.11,18.11,26500.0
2014-11-05 10:20:00,18.11,18.12,18.06,18.08,20700.0,18.11,18.12,18.06,18.08,20700.0
2014-11-05 10:30:00,18.07,18.08,18.04,18.07,9100.0,18.07,18.08,18.04,18.07,9100.0
2014-11-05 10:40:00,18.07,18.08,18.06,18.08,7400.0,18.07,18.08,18.06,18.08,7400.0
2014-11-05 10:50:00,18.08,18.08,18.04,18.07,15100.0,18.08,18.08,18.04,18.07,15100.0
2014-11-05 11:00:00,18.07,18.09,18.07,18.09,9600.0,18.07,18.09,18.07,18.09,9600.0
2014-11-05 11:10:00,18.09,18.1,18.07,18.07,8100.0,18.09,18.1,18.07,18.07,8100.0
2014-11-05 11:20:00,18.07,18.07,18.05,18.07,13000.0,18.07,18.07,18.05,18.07,13000.0
2014-11-05 11:30:00,18.07,18.08,18.05,18.05,7700.0,18.07,18.08,18.05,18.05,7700.0
2014-11-05 11:40:00,18.05,18.05,18.03,18.05,12000.0,18.05,18.05,18.03,18.05,12000.0
2014-11-05 11:50:00,18.06,18.09,18.04,18.09,13900.0,18.06,18.09,18.04,18.09,13900.0
2014-11-05 12:00:00,18.09,18.1,18.08,18.09,11000.0,18.09,18.1,18.08,18.09,11000.0
2014-11-05 12:10:00,18.08,18.09,18.07,18.08,11100.0,18.08,18.09,18.07,18.08,11100.0
2014-11-05 12:20:00,18.08,18.08,18.06,18.07,9400.0,18.08,18.08,18.06,18.07,9400.0
2014-11-05 12:30:00,18.07,18.08,18.05,18.05,27300.0,18.07,18.08,18.05,18.05,27300.0
2014-11-05 12:40:00,18.05,18.07,18.04,18.06,11800.0,18.05,18.07,18.04,18.06,11800.0
2014-11-05 12:50:00,18.06,18.06,18.04,18.06,11900.0,18.06,18.06,18.04,18.06,11900.0
2014-11-05 13:00:00,18.06,18.07,18.03,18.04,53900.0,18.06,18.07,18.03,18.04,53900.0
2014-11-05 13:10:00,18.05,18.05,18.01,18.02,19400.0,18.05,18.05,18.01,18.02,19400.0
2014-11-05 13:20:00,18.02,18.02,17.99,18.0,28500.0,18.02,18.02,17.99,18.0,28500.0
2014-11-05 13:30:00,18.0,18.01,17.96,17.97,14700.0,18.0,18.01,17.96,17.97,14700.0
2014-11-05 13:40:00,17.97,17.98,17.95,17.96,19000.0,17.97,17.98,17.95,17.96,19000.0
2014-11-05 13:50:00,17.96,17.97,17.95,17.96,18700.0,17.96,17.97,17.95,17.96,18700.0
2014-11-05 14:00:00,17.96,17.97,17.95,17.96,17700.0,17.96,17.97,17.95,17.96,17700.0
2014-11-05 14:10:00,17.96,17.98,17.95,17.97,29000.0,17.96,17.98,17.95,17.97,29000.0
2014-11-05 14:20:00,17.96,17.99,17.96,17.99,7800.0,17.96,17.99,17.96,17.99,7800.0
2014-11-05 14:30:00,17.99,17.99,17.96,17.97,18600.0,17.99,17.99,17.96,17.97,18600.0
2014-11-05 14:40:00,17.98,18.0,17.97,17.98,47500.0,17.98,18.0,17.97,17.98,47500.0
2014-11-05 14:50:00,17.98,18.0,17.98,18.0,28400.0,17.98,18.0,17.98,18.0,28400.0
2014-11-05 15:00:00,18.0,18.0,17.99,18.0,38800.0,18.0,18.0,17.99,18.0,38800.0
2014-11-05 15:10:00,17.99,18.0,17.94,17.95,58200.0,17.99,18.0,17.94,17.95,58200.0
2014-11-05 15:20:00,17.95,17.96,17.94,17.96,35400.0,17.95,17.96,17.94,17.96,35400.0
2014-11-05 15:30:00,17.96,18.01,17.95,18.0,158800.0,17.96,18.01,17.95,18.0,158800.0
2014-11-05 15:40:00,18.0,18.0,17.96,17.98,85800.0,18.0,18.0,17.96,17.98,85800.0
2014-11-05 15:50:00,17.98,17.98,17.96,17.97,302500.0,17.98,17.98,17.96,17.97,302500.0
2014-11-06 09:30:00,18.0,18.13,18.0,18.09,73100.0,18.0,18.13,18.0,18.09,73100.0
2014-11-06 09:40:00,18.09,18.17,18.09,18.17,18700.0,18.09,18.17,18.09,18.17,18700.0
2014-11-06 09:50:00,18.16,18.16,18.11,18.15,13100.0,18.16,18.16,18.11,18.15,13100.0
2014-11-06 10:00:00,18.15,18.17,18.1,18.11,26900.0,18.15,18.17,18.1,18.11,26900.0
2014-11-06 10:10:00,18.1,18.12,18.07,18.1,54200.0,18.1,18.12,18.07,18.1,54200.0
2014-11-06 10:20:00,18.1,18.13,18.07,18.11,16700.0,18.1,18.13,18.07,18.11,16700.0
2014-11-06 10:30:00,18.1,18.12,18.08,18.11,17300.0,18.1,18.12,18.08,18.11,17300.0
2014-11-06 10:40:00,18.1,18.15,18.08,18.08,33900.0,18.1,18.15,18.08,18.08,33900.0
2014-11-06 10:50:00,18.08,18.11,18.06,18.1,35300.0,18.08,18.11,18.06,18.1,35300.0
2014-11-06 11:00:00,18.1,18.16,18.1,18.14,16300.0,18.1,18.16,18.1,18.14,16300.0
2014-11-06 11:10:00,18.14,18.19,18.13,18.19,10400.0,18.14,18.19,18.13,18.19,10400.0
2014-11-06 11:20:00,18.18,18.2,18.17,18.2,14800.0,18.18,18.2,18.17,18.2,14800.0
2014-11-06 11:30:00,18.2,18.22,18.18,18.2,29700.0,18.2,18.22,18.18,18.2,29700.0
2014-11-06 11:40:00,18.2,18.22,18.15,18.16,36800.0,18.2,18.22,18.15,18.16,36800.0
2014-11-06 11:50:00,18.16,18.21,18.16,18.21,31400.0,18.16,18.21,18.16,18.21,31400.0
2014-11-06 12:00:00,18.2,18.2,18.17,18.17,7500.0,18.2,18.2,18.17,18.17,7500.0
2014-11-06 12:10:00,18.18,18.21,18.18,18.2,35000.0,18.18,18.21,18.18,18.2,35000.0
2014-11-06 12:20:00,18.2,18.21,18.18,18.19,7900.0,18.2,18.21,18.18,18.19,7900.0
2014-11-06 12:30:00,18.19,18.2,18.13,18.14,27300.0,18.19,18.2,18.13,18.14,27300.0
2014-11-06 12:40:00,18.14,18.15,18.12,18.15,33000.0,18.14,18.15,18.12,18.15,33000.0
2014-11-06 12:50:00,18.16,18.16,18.13,18.13,10200.0,18.16,18.16,18.13,18.13,10200.0
2014-11-06 13:00:00,18.13,18.15,18.12,18.13,14900.0,18.13,18.15,18.12,18.13,14900.0
2014-11-06 13:10:00,18.13,18.15,18.13,18.14,2800.0,18.13,18.15,18.13,18.14,2800.0
2014-11-06 13:20:00,18.15,18.15,18.13,18.13,12500.0,18.15,18.15,18.13,18.13,12500.0
2014-11-06 13:30:00,18.14,18.15,18.12,18.14,15600.0,18.14,18.15,18.12,18.14,15600.0
2014-11-06 13:40:00,18.14,18.14,18.12,18.13,23600.0,18.14,18.14,18.12,18.13,23600.0
2014-11-06 13:50:00,18.14,18.14,18.12,18.12,15700.0,18.14,18.14,18.12,18.12,15700.0
2014-11-06 14:00:00,18.12,18.16,18.12,18.15,14900.0,18.12,18.16,18.12,18.15,14900.0
2014-11-06 14:10:00,18.15,18.16,18.13,18.15,26200.0,18.15,18.16,18.13,18.15,26200.0
2014-11-06 14:20:00,18.15,18.18,18.15,18.17,9300.0,18.15,18.18,18.15,18.17,9300.0
2014-11-06 14:30:00,18.17,18.19,18.15,18.17,52000.0,18.17,18.19,18.15,18.17,52000.0
2014-11-06 14:40:00,18.17,18.18,18.16,18.18,17700.0,18.17,18.18,18.16,18.18,17700.0
2014-11-06 14:50:00,18.17,18.2,18.17,18.19,31100.0,18.17,18.2,18.17,18.19,31100.0
2014-11-06 15:00:00,18.19,18.2,18.18,18.19,19500.0,18.19,18.2,18.18,18.19,19500.0
2014-11-06 15:10:00,18.19,18.22,18.19,18.22,28200.0,18.19,18.22,18.19,18.22,28200.0
2014-11-06 15:20:00,18.21,18.22,18.2,18.22,47400.0,18.21,18.22,18.2,18.22,47400.0
2014-11-06 15:30:00,18.22,18.23,18.16,18.17,97300.0,18.22,18.23,18.16,18.17,97300.0
2014-11-06 15:40:00,18.17,18.21,18.16,18.21,117500.0,18.17,18.21,18.16,18.21,117500.0
2014-11-06 15:50:00,18.21,18.23,18.2,18.23,144800.0,18.21,18.23,18.2,18.23,144800.0
2014-11-07 09:30:00,18.19,18.25,18.13,18.22,34200.0,18.19,18.25,18.13,18.22,34200.0
2014-11-07 09:40:00,18.22,18.22,18.05,18.17,126000.0,18.22,18.22,18.05,18.17,126000.0
2014-11-07 09:50:00,18.17,18.19,18.13,18.16,29100.0,18.17,18.19,18.13,18.16,29100.0
2014-11-07 10:00:00,18.16,18.16,18.08,18.09,19000.0,18.16,18.16,18.08,18.09,19000.0
2014-11-07 10:10:00,18.09,18.11,18.06,18.1,17400.0,18.09,18.11,18.06,18.1,17400.0
2014-11-07 10:20:00,18.1,18.12,18.08,18.1,14400.0,18.1,18.12,18.08,18.1,14400.0
2014-11-07 10:30:00,18.1,18.13,18.07,18.13,22400.0,18.1,18.13,18.07,18.13,22400.0
2014-11-07 10:40:00,18.14,18.17,18.1,18.15,98500.0,18.14,18.17,18.1,18.15,98500.0
2014-11-07 10:50:00,18.16,18.19,18.16,18.17,22500.0,18.16,18.19,18.16,18.17,22500.0
2014-11-07 11:00:00,18.18,18.2,18.17,18.19,14700.0,18.18,18.2,18.17,18.19,14700.0
2014-11-07 11:10:00,18.19,18.22,18.19,18.22,7900.0,18.19,18.22,18.19,18.22,7900.0
2014-11-07 11:20:00,18.23,18.24,18.22,18.23,5400.0,18.23,18.24,18.22,18.23,5400.0
2014-11-07 11:30:00,18.23,18.25,18.22,18.24,27300.0,18.23,18.25,18.22,18.24,27300.0
2014-11-07 11:40:00,18.25,18.27,18.24,18.27,25300.0,18.25,18.27,18.24,18.27,25300.0
2014-11-07 11:50:00,18.27,18.28,18.25,18.26,18800.0,18.27,18.28,18.25,18.26,18800.0
2014-11-07 12:00:00,18.26,18.3,18.26,18.3,45400.0,18.26,18.3,18.26,18.3,45400.0
2014-11-07 12:10:00,18.3,18.33,18.3,18.33,30600.0,18.3,18.33,18.3,18.33,30600.0
2014-11-07 12:20:00,18.32,18.36,18.32,18.35,41700.0,18.32,18.36,18.32,18.35,41700.0
2014-11-07 12:30:00,18.35,18.42,18.35,18.42,105500.0,18.35,18.42,18.35,18.42,105500.0
2014-11-07 12:40:00,18.42,18.43,18.4,18.42,43300.0,18.42,18.43,18.4,18.42,43300.0
2014-11-07 12:50:00,18.41,18.42,18.41,18.42,20500.0,18.41,18.42,18.41,18.42,20500.0
2014-11-07 13:00:00,18.41,18.42,18.41,18.42,15600.0,18.41,18.42,18.41,18.42,15600.0
2014-11-07 13:10:00,18.41,18.44,18.41,18.44,15000.0,18.41,18.44,18.41,18.44,15000.0
2014-11-07 13:20:00,18.44,18.48,18.44,18.48,68400.0,18.44,18.48,18.44,18.48,68400.0
2014-11-07 13:30:00,18.48,18.5,18.44,18.44,104300.0,18.48,18.5,18.44,18.44,104300.0
2014-11-07 13:40:00,18.45,18.46,18.44,18.44,21400.0,18.45,18.46,18.44,18.44,21400.0
2014-11-07 13:50:00,18.45,18.45,18.44,18.44,11800.0,18.45,18.45,18.44,18.44,11800.0
2014-11-07 14:00:00,18.45,18.46,18.43,18.45,66900.0,18.45,18.46,18.43,18.45,66900.0
2014-11-07 14:10:00,18.45,18.46,18.44,18.45,67300.0,18.45,18.46,18.44,18.45,67300.0
2014-11-07 14:20:00,18.45,18.48,18.44,18.48,112500.0,18.45,18.48,18.44,18.48,112500.0
2014-11-07 14:30:00,18.47,18.49,18.46,18.49,34400.0,18.47,18.49,18.46,18.49,34400.0
2014-11-07 14:40:00,18.49,18.53,18.48,18.53,186200.0,18.49,18.53,18.48,18.53,186200.0
2014-11-07 14:50:00,18.52,18.55,18.52,18.54,92000.0,18.52,18.55,18.52,18.54,92000.0
2014-11-07 15:00:00,18.53,18.53,18.49,18.49,145200.0,18.53,18.53,18.49,18.49,145200.0
2014-11-07 15:10:00,18.5,18.53,18.48,18.53,88800.0,18.5,18.53,18.48,18.53,88800.0
2014-11-07 15:20:00,18.53,18.55,18.52,18.53,129100.0,18.53,18.55,18.52,18.53,129100.0
2014-11-07 15:30:00,18.53,18.57,18.53,18.54,132500.0,18.53,18.57,18.53,18.54,132500.0
2014-11-07 15:40:00,18.54,18.54,18.5,18.51,91600.0,18.54,18.54,18.5,18.51,91600.0
2014-11-07 15:50:00,18.51,18.52,18.49,18.51,326800.0,18.51,18.52,18.49,18.51,326800.0
2014-11-10 09:30:00,18.49,18.59,18.43,18.54,36000.0,18.49,18.59,18.43,18.54,36000.0
2014-11-10 09:40:00,18.54,18.54,18.51,18.53,44500.0,18.54,18.54,18.51,18.53,44500.0
2014-11-10 09:50:00,18.52,18.58,18.52,18.57,31000.0,18.52,18.58,18.52,18.57,31000.0
2014-11-10 10:00:00,18.58,18.6,18.57,18.59,18900.0,18.58,18.6,18.57,18.59,18900.0
2014-11-10 10:10:00,18.6,18.6,18.52,18.53,29600.0,18.6,18.6,18.52,18.53,29600.0
2014-11-10 10:20:00,18.54,18.55,18.52,18.55,16000.0,18.54,18.55,18.52,18.55,16000.0
2014-11-10 10:30:00,18.55,18.6,18.55,18.6,16200.0,18.55,18.6,18.55,18.6,16200.0
2014-11-10 10:40:00,18.6,18.68,18.59,18.67,92600.0,18.6,18.68,18.59,18.67,92600.0
2014-11-10 10:50:00,18.67,18.69,18.66,18.68,83900.0,18.67,18.69,18.66,18.68,83900.0
2014-11-10 11:00:00,18.68,18.74,18.68,18.74,54100.0,18.68,18.74,18.68,18.74,54100.0
2014-11-10 11:10:00,18.73,18.77,18.72,18.76,61200.0,18.73,18.77,18.72,18.76,61200.0
2014-11-10 11:20:00,18.77,18.79,18.75,18.75,124900.0,18.77,18.79,18.75,18.75,124900.0
2014-11-10 11:30:00,18.75,18.78,18.74,18.75,32400.0,18.75,18.78,18.74,18.75,32400.0
2014-11-10 11:40:00,18.75,18.78,18.74,18.76,175800.0,18.75,18.78,18.74,18.76,175800.0
2014-11-10 11:50:00,18.76,18.78,18.72,18.77,52400.0,18.76,18.78,18.72,18.77,52400.0
2014-11-10 12:00:00,18.77,18.8,18.77,18.79,24400.0,18.77,18.8,18.77,18.79,24400.0
2014-11-10 12:10:00,18.79,18.79,18.76,18.79,63600.0,18.79,18.79,18.76,18.79,63600.0
2014-11-10 12:20:00,18.79,18.79,18.76,18.78,48900.0,18.79,18.79,18.76,18.78,48900.0
2014-11-10 12:30:00,18.77,18.78,18.76,18.77,60900.0,18.77,18.78,18.76,18.77,60900.0
2014-11-10 12:40:00,18.77,18.78,18.75,18.75,28000.0,18.77,18.78,18.75,18.75,28000.0
2014-11-10 12:50:00,18.76,18.76,18.72,18.75,50900.0,18.76,18.76,18.72,18.75,50900.0
2014-11-10 13:00:00,18.75,18.76,18.68,18.69,135500.0,18.75,18.76,18.68,18.69,135500.0
2014-11-10 13:10:00,18.7,18.71,18.69,18.71,15600.0,18.7,18.71,18.69,18.71,15600.0
2014-11-10 13:20:00,18.71,18.71,18.7,18.71,14900.0,18.71,18.71,18.7,18.71,14900.0
2014-11-10 13:30:00,18.71,18.72,18.7,18.71,39800.0,18.71,18.72,18.7,18.71,39800.0
2014-11-10 13:40:00,18.71,18.72,18.7,18.72,38300.0,18.71,18.72,18.7,18.72,38300.0
2014-11-10 13:50:00,18.71,18.72,18.71,18.71,14300.0,18.71,18.72,18.71,18.71,14300.0
2014-11-10 14:00:00,18.71,18.74,18.71,18.74,24400.0,18.71,18.74,18.71,18.74,24400.0
2014-11-10 14:10:00,18.74,18.74,18.7,18.71,43300.0,18.74,18.74,18.7,18.71,43300.0
2014-11-10 14:20:00,18.71,18.73,18.7,18.7,23000.0,18.71,18.73,18.7,18.7,23000.0
2014-11-10 14:30:00,18.71,18.71,18.7,18.71,25000.0,18.71,18.71,18.7,18.71,25000.0
2014-11-10 14:40:00,18.71,18.72,18.7,18.72,26000.0,18.71,18.72,18.7,18.72,26000.0
2014-11-10 14:50:00,18.72,18.74,18.71,18.73,48600.0,18.72,18.74,18.71,18.73,48600.0
2014-11-10 15:00:00,18.74,18.74,18.71,18.73,49300.0,18.74,18.74,18.71,18.73,49300.0
2014-11-10 15:10:00,18.74,18.74,18.67,18.67,157800.0,18.74,18.74,18.67,18.67,157800.0
2014-11-10 15:20:00,18.67,18.67,18.65,18.65,51100.0,18.67,18.67,18.65,18.65,51100.0
2014-11-10 15:30:00,18.65,18.66,18.62,18.66,97000.0,18.65,18.66,18.62,18.66,97000.0
2014-11-10 15:40:00,18.65,18.66,18.64,18.65,45700.0,18.65,18.66,18.64,18.65,45700.0
2014-11-10 15:50:00,18.66,18.68,18.65,18.68,183300.0,18.66,18.68,18.65,18.68,183300.0
2014-11-11 09:30:00,18.52,18.82,18.52,18.75,156400.0,18.52,18.82,18.52,18.75,156400.0
2014-11-11 09:40:00,18.75,18.75,18.61,18.66,22900.0,18.75,18.75,18.61,18.66,22900.0
2014-11-11 09:50:00,18.66,18.71,18.63,18.66,138500.0,18.66,18.71,18.63,18.66,138500.0
2014-11-11 10:00:00,18.67,18.68,18.61,18.63,131900.0,18.67,18.68,18.61,18.63,131900.0
2014-11-11 10:10:00,18.63,18.64,18.59,18.64,20700.0,18.63,18.64,18.59,18.64,20700.0
2014-11-11 10:20:00,18.64,18.67,18.64,18.64,19200.0,18.64,18.67,18.64,18.64,19200.0
2014-11-11 10:30:00,18.64,18.64,18.59,18.6,25800.0,18.64,18.64,18.59,18.6,25800.0
2014-11-11 10:40:00,18.6,18.61,18.54,18.55,139300.0,18.6,18.61,18.54,18.55,139300.0
2014-11-11 10:50:00,18.56,18.61,18.56,18.6,24200.0,18.56,18.61,18.56,18.6,24200.0
2014-11-11 11:00:00,18.6,18.61,18.57,18.61,36500.0,18.6,18.61,18.57,18.61,36500.0
2014-11-11 11:10:00,18.61,18.65,18.61,18.63,16800.0,18.61,18.65,18.61,18.63,16800.0
2014-11-11 11:20:00,18.62,18.63,18.61,18.63,12200.0,18.62,18.63,18.61,18.63,12200.0
2014-11-11 11:30:00,18.63,18.65,18.62,18.64,9100.0,18.63,18.65,18.62,18.64,9100.0
2014-11-11 11:40:00,18.64,18.67,18.64,18.66,12500.0,18.64,18.67,18.64,18.66,12500.0
2014-11-11 11:50:00,18.66,18.68,18.66,18.68,7800.0,18.66,18.68,18.66,18.68,7800.0
2014-11-11 12:00:00,18.68,18.68,18.66,18.67,15500.0,18.68,18.68,18.66,18.67,15500.0
2014-11-11 12:10:00,18.67,18.69,18.67,18.68,93700.0,18.67,18.69,18.67,18.68,93700.0
2014-11-11 12:20:00,18.68,18.7,18.66,18.69,24100.0,18.68,18.7,18.66,18.69,24100.0
2014-11-11 12:30:00,18.68,18.71,18.68,18.68,7500.0,18.68,18.71,18.68,18.68,7500.0
2014-11-11 12:40:00,18.67,18.68,18.65,18.66,9700.0,18.67,18.68,18.65,18.66,9700.0
2014-11-11 12:50:00,18.66,18.67,18.65,18.65,8300.0,18.66,18.67,18.65,18.65,8300.0
2014-11-11 13:00:00,18.65,18.65,18.63,18.63,9500.0,18.65,18.65,18.63,18.63,9500.0
2014-11-11 13:10:00,18.63,18.63,18.59,18.59,22200.0,18.63,18.63,18.59,18.59,22200.0
2014-11-11 13:20:00,18.59,18.6,18.58,18.6,4700.0,18.59,18.6,18.58,18.6,4700.0
2014-11-11 13:30:00,18.6,18.6,18.56,18.59,21100.0,18.6,18.6,18.56,18.59,21100.0
2014-11-11 13:40:00,18.59,18.59,18.57,18.57,16100.0,18.59,18.59,18.57,18.57,16100.0
2014-11-11 13:50:00,18.57,18.61,18.57,18.61,10200.0,18.57,18.61,18.57,18.61,10200.0
2014-11-11 14:00:00,18.61,18.61,18.59,18.59,8300.0,18.61,18.61,18.59,18.59,8300.0
2014-11-11 14:10:00,18.59,18.6,18.57,18.58,16800.0,18.59,18.6,18.57,18.58,16800.0
2014-11-11 14:20:00,18.58,18.59,18.56,18.59,22300.0,18.58,18.59,18.56,18.59,22300.0
2014-11-11 14:30:00,18.59,18.59,18.54,18.56,36400.0,18.59,18.59,18.54,18.56,36400.0
2014-11-11 14:40:00,18.55,18.56,18.55,18.56,6200.0,18.55,18.56,18.55,18.56,6200.0
2014-11-11 14:50:00,18.56,18.56,18.54,18.55,53000.0,18.56,18.56,18.54,18.55,53000.0
2014-11-11 15:00:00,18.55,18.55,18.53,18.54,15900.0,18.55,18.55,18.53,18.54,15900.0
2014-11-11 15:10:00,18.54,18.55,18.54,18.55,25900.0,18.54,18.55,18.54,18.55,25900.0
2014-11-11 15:20:00,18.55,18.6,18.55,18.59,67200.0,18.55,18.6,18.55,18.59,67200.0
2014-11-11 15:30:00,18.58,18.59,18.58,18.59,32200.0,18.58,18.59,18.58,18.59,32200.0
2014-11-11 15:40:00,18.59,18.61,18.58,18.61,40500.0,18.59,18.61,18.58,18.61,40500.0
2014-11-11 15:50:00,18.61,18.61,18.55,18.59,173100.0,18.61,18.61,18.55,18.59,173100.0
2014-11-12 09:30:00,18.51,18.56,18.41,18.48,95200.0,18.51,18.56,18.41,18.48,95200.0
2014-11-12 09:40:00,18.48,18.54,18.39,18.41,90800.0,18.48,18.54,18.39,18.41,90800.0
2014-11-12 09:50:00,18.4,18.43,18.32,18.35,90200.0,18.4,18.43,18.32,18.35,90200.0
2014-11-12 10:00:00,18.36,18.41,18.36,18.38,24400.0,18.36,18.41,18.36,18.38,24400.0
2014-11-12 10:10:00,18.38,18.38,18.37,18.38,31300.0,18.38,18.38,18.37,18.38,31300.0
2014-11-12 10:20:00,18.38,18.4,18.36,18.37,45500.0,18.38,18.4,18.36,18.37,45500.0
2014-11-12 10:30:00,18.37,18.4,18.37,18.4,14200.0,18.37,18.4,18.37,18.4,14200.0
2014-11-12 10:40:00,18.39,18.39,18.36,18.39,17900.0,18.39,18.39,18.36,18.39,17900.0
2014-11-12 10:50:00,18.39,18.42,18.37,18.39,135600.0,18.39,18.42,18.37,18.39,135600.0
2014-11-12 11:00:00,18.38,18.39,18.35,18.39,46200.0,18.38,18.39,18.35,18.39,46200.0
2014-11-12 11:10:00,18.38,18.42,18.38,18.41,42300.0,18.38,18.42,18.38,18.41,42300.0
2014-11-12 11:20:00,18.42,18.45,18.42,18.43,143900.0,18.42,18.45,18.42,18.43,143900.0
2014-11-12 11:30:00,18.44,18.48,18.44,18.48,20900.0,18.44,18.48,18.44,18.48,20900.0
2014-11-12 11:40:00,18.48,18.51,18.47,18.49,71400.0,18.48,18.51,18.47,18.49,71400.0
2014-11-12 11:50:00,18.49,18.51,18.47,18.48,13800.0,18.49,18.51,18.47,18.48,13800.0
2014-11-12 12:00:00,18.49,18.49,18.46,18.46,14400.0,18.49,18.49,18.46,18.46,14400.0
2014-11-12 12:10:00,18.46,18.5,18.46,18.5,13500.0,18.46,18.5,18.46,18.5,13500.0
2014-11-12 12:20:00,18.5,18.51,18.49,18.51,8600.0,18.5,18.51,18.49,18.51,8600.0
2014-11-12 12:30:00,18.51,18.51,18.48,18.5,10500.0,18.51,18.51,18.48,18.5,10500.0
2014-11-12 12:40:00,18.5,18.51,18.49,18.51,14500.0,18.5,18.51,18.49,18.51,14500.0
2014-11-12 12:50:00,18.51,18.53,18.5,18.53,18300.0,18.51,18.53,18.5,18.53,18300.0
2014-11-12 13:00:00,18.53,18.53,18.51,18.52,23600.0,18.53,18.53,18.51,18.52,23600.0
2014-11-12 13:10:00,18.51,18.54,18.51,18.53,10600.0,18.51,18.54,18.51,18.53,10600.0
2014-11-12 13:20:00,18.53,18.54,18.51,18.53,59600.0,18.53,18.54,18.51,18.53,59600.0
2014-11-12 13:30:00,18.53,18.57,18.51,18.57,22100.0,18.53,18.57,18.51,18.57,22100.0
2014-11-12 13:40:00,18.57,18.59,18.56,18.59,11200.0,18.57,18.59,18.56,18.59,11200.0
2014-11-12 13:50:00,18.58,18.59,18.58,18.59,4600.0,18.58,18.59,18.58,18.59,4600.0
2014-11-12 14:00:00,18.59,18.6,18.55,18.56,52000.0,18.59,18.6,18.55,18.56,52000.0
2014-11-12 14:10:00,18.55,18.57,18.55,18.55,12200.0,18.55,18.57,18.55,18.55,12200.0
2014-11-12 14:20:00,18.55,18.58,18.55,18.57,9400.0,18.55,18.58,18.55,18.57,9400.0
2014-11-12 14:30:00,18.58,18.58,18.57,18.57,5200.0,18.58,18.58,18.57,18.57,5200.0
2014-11-12 14:40:00,18.57,18.58,18.52,18.52,26200.0,18.57,18.58,18.52,18.52,26200.0
2014-11-12 14:50:00,18.52,18.52,18.48,18.51,30000.0,18.52,18.52,18.48,18.51,30000.0
2014-11-12 15:00:00,18.5,18.52,18.48,18.52,24500.0,18.5,18.52,18.48,18.52,24500.0
2014-11-12 15:10:00,18.53,18.53,18.51,18.52,26700.0,18.53,18.53,18.51,18.52,26700.0
2014-11-12 15:20:00,18.52,18.52,18.51,18.52,22700.0,18.52,18.52,18.51,18.52,22700.0
2014-11-12 15:30:00,18.51,18.55,18.51,18.53,58000.0,18.51,18.55,18.51,18.53,58000.0
2014-11-12 15:40:00,18.53,18.55,18.52,18.54,35800.0,18.53,18.55,18.52,18.54,35800.0
2014-11-12 15:50:00,18.55,18.56,18.54,18.55,152800.0,18.55,18.56,18.54,18.55,152800.0
2014-11-13 09:30:00,18.49,18.5,18.36,18.43,107100.0,18.49,18.5,18.36,18.43,107100.0
2014-11-13 09:40:00,18.42,18.45,18.39,18.39,40100.0,18.42,18.45,18.39,18.39,40100.0
2014-11-13 09:50:00,18.39,18.41,18.32,18.34,69400.0,18.39,18.41,18.32,18.34,69400.0
2014-11-13 10:00:00,18.36,18.36,18.3,18.34,42300.0,18.36,18.36,18.3,18.34,42300.0
2014-11-13 10:10:00,18.34,18.4,18.34,18.35,80600.0,18.34,18.4,18.34,18.35,80600.0
2014-11-13 10:20:00,18.36,18.41,18.32,18.33,49300.0,18.36,18.41,18.32,18.33,49300.0
2014-11-13 10:30:00,18.33,18.34,18.28,18.3,122100.0,18.33,18.34,18.28,18.3,122100.0
2014-11-13 10:40:00,18.31,18.31,18.28,18.29,52300.0,18.31,18.31,18.28,18.29,52300.0
2014-11-13 10:50:00,18.29,18.34,18.29,18.34,72600.0,18.29,18.34,18.29,18.34,72600.0
2014-11-13 11:00:00,18.33,18.34,18.32,18.32,36200.0,18.33,18.34,18.32,18.32,36200.0
2014-11-13 11:10:00,18.32,18.37,18.32,18.37,99600.0,18.32,18.37,18.32,18.37,99600.0
2014-11-13 11:20:00,18.37,18.38,18.34,18.36,57100.0,18.37,18.38,18.34,18.36,57100.0
2014-11-13 11:30:00,18.35,18.35,18.32,18.34,52700.0,18.35,18.35,18.32,18.34,52700.0
2014-11-13 11:40:00,18.34,18.37,18.33,18.37,41000.0,18.34,18.37,18.33,18.37,41000.0
2014-11-13 11:50:00,18.37,18.38,18.36,18.37,54700.0,18.37,18.38,18.36,18.37,54700.0
2014-11-13 12:00:00,18.37,18.38,18.33,18.35,46700.0,18.37,18.38,18.33,18.35,46700.0
2014-11-13 12:10:00,18.35,18.35,18.33,18.34,31400.0,18.35,18.35,18.33,18.34,31400.0
2014-11-13 12:20:00,18.35,18.35,18.33,18.33,34800.0,18.35,18.35,18.33,18.33,34800.0
2014-11-13 12:30:00,18.33,18.37,18.33,18.36,49000.0,18.33,18.37,18.33,18.36,49000.0
2014-11-13 12:40:00,18.35,18.36,18.33,18.35,56100.0,18.35,18.36,18.33,18.35,56100.0
2014-11-13 12:50:00,18.35,18.4,18.35,18.39,11000.0,18.35,18.4,18.35,18.39,11000.0
2014-11-13 13:00:00,18.4,18.4,18.33,18.34,68100.0,18.4,18.4,18.33,18.34,68100.0
2014-11-13 13:10:00,18.34,18.36,18.33,18.35,53800.0,18.34,18.36,18.33,18.35,53800.0
2014-11-13 13:20:00,18.35,18.35,18.33,18.34,124300.0,18.35,18.35,18.33,18.34,124300.0
2014-11-13 13:30:00,18.34,18.36,18.33,18.36,47100.0,18.34,18.36,18.33,18.36,47100.0
2014-11-13 13:40:00,18.36,18.38,18.35,18.36,21700.0,18.36,18.38,18.35,18.36,21700.0
2014-11-13 13:50:00,18.37,18.39,18.35,18.38,16100.0,18.37,18.39,18.35,18.38,16100.0
2014-11-13 14:00:00,18.39,18.4,18.35,18.37,29800.0,18.39,18.4,18.35,18.37,29800.0
2014-11-13 14:10:00,18.37,18.38,18.36,18.37,32400.0,18.37,18.38,18.36,18.37,32400.0
2014-11-13 14:20:00,18.37,18.39,18.36,18.39,18200.0,18.37,18.39,18.36,18.39,18200.0
2014-11-13 14:30:00,18.38,18.39,18.35,18.36,26200.0,18.38,18.39,18.35,18.36,26200.0
2014-11-13 14:40:00,18.36,18.4,18.36,18.38,30400.0,18.36,18.4,18.36,18.38,30400.0
2014-11-13 14:50:00,18.38,18.38,18.35,18.37,22200.0,18.38,18.38,18.35,18.37,22200.0
2014-11-13 15:00:00,18.37,18.38,18.36,18.38,41900.0,18.37,18.38,18.36,18.38,41900.0
2014-11-13 15:10:00,18.37,18.38,18.36,18.38,93000.0,18.37,18.38,18.36,18.38,93000.0
2014-11-13 15:20:00,18.38,18.4,18.37,18.38,41000.0,18.38,18.4,18.37,18.38,41000.0
2014-11-13 15:30:00,18.37,18.41,18.36,18.39,107400.0,18.37,18.41,18.36,18.39,107400.0
2014-11-13 15:40:00,18.39,18.41,18.39,18.4,97000.0,18.39,18.41,18.39,18.4,97000.0
2014-11-13 15:50:00,18.4,18.42,18.39,18.41,166600.0,18.4,18.42,18.39,18.41,166600.0
2014-11-14 09:30:00,18.37,18.44,18.31,18.36,99100.0,18.37,18.44,18.31,18.36,99100.0
2014-11-14 09:40:00,18.35,18.36,18.23,18.26,17100.0,18.35,18.36,18.23,18.26,17100.0
2014-11-14 09:50:00,18.26,18.34,18.24,18.33,34200.0,18.26,18.34,18.24,18.33,34200.0
2014-11-14 10:00:00,18.34,18.39,18.32,18.35,69400.0,18.34,18.39,18.32,18.35,69400.0
2014-11-14 10:10:00,18.36,18.38,18.33,18.38,94100.0,18.36,18.38,18.33,18.38,94100.0
2014-11-14 10:20:00,18.38,18.46,18.38,18.43,44700.0,18.38,18.46,18.38,18.43,44700.0
2014-11-14 10:30:00,18.43,18.48,18.43,18.47,40700.0,18.43,18.48,18.43,18.47,40700.0
2014-11-14 10:40:00,18.47,18.52,18.44,18.5,36700.0,18.47,18.52,18.44,18.5,36700.0
2014-11-14 10:50:00,18.5,18.52,18.48,18.52,17700.0,18.5,18.52,18.48,18.52,17700.0
2014-11-14 11:00:00,18.53,18.56,18.52,18.54,30300.0,18.53,18.56,18.52,18.54,30300.0
2014-11-14 11:10:00,18.54,18.55,18.52,18.53,20000.0,18.54,18.55,18.52,18.53,20000.0
2014-11-14 11:20:00,18.52,18.55,18.52,18.53,27600.0,18.52,18.55,18.52,18.53,27600.0
2014-11-14 11:30:00,18.52,18.55,18.51,18.54,23800.0,18.52,18.55,18.51,18.54,23800.0
2014-11-14 11:40:00,18.53,18.54,18.52,18.52,11300.0,18.53,18.54,18.52,18.52,11300.0
2014-11-14 11:50:00,18.53,18.55,18.52,18.53,20400.0,18.53,18.55,18.52,18.53,20400.0
2014-11-14 12:00:00,18.54,18.57,18.54,18.57,41400.0,18.54,18.57,18.54,18.57,41400.0
2014-11-14 12:10:00,18.57,18.57,18.55,18.56,14500.0,18.57,18.57,18.55,18.56,14500.0
2014-11-14 12:20:00,18.55,18.56,18.55,18.55,7300.0,18.55,18.56,18.55,18.55,7300.0
2014-11-14 12:30:00,18.55,18.56,18.54,18.55,15800.0,18.55,18.56,18.54,18.55,15800.0
2014-11-14 12:40:00,18.55,18.58,18.53,18.55,96900.0,18.55,18.58,18.53,18.55,96900.0
2014-11-14 12:50:00,18.55,18.56,18.53,18.53,29600.0,18.55,18.56,18.53,18.53,29600.0
2014-11-14 13:00:00,18.53,18.54,18.52,18.54,10700.0,18.53,18.54,18.52,18.54,10700.0
2014-11-14 13:10:00,18.54,18.55,18.53,18.55,10000.0,18.54,18.55,18.53,18.55,10000.0
2014-11-14 13:20:00,18.55,18.55,18.51,18.52,23000.0,18.55,18.55,18.51,18.52,23000.0
2014-11-14 13:30:00,18.52,18.55,18.51,18.55,13800.0,18.52,18.55,18.51,18.55,13800.0
2014-11-14 13:40:00,18.55,18.56,18.53,18.54,43200.0,18.55,18.56,18.53,18.54,43200.0
2014-11-14 13:50:00,18.54,18.54,18.49,18.5,36400.0,18.54,18.54,18.49,18.5,36400.0
2014-11-14 14:00:00,18.5,18.52,18.46,18.48,29700.0,18.5,18.52,18.46,18.48,29700.0
2014-11-14 14:10:00,18.48,18.5,18.48,18.48,9000.0,18.48,18.5,18.48,18.48,9000.0
2014-11-14 14:20:00,18.48,18.49,18.47,18.48,17000.0,18.48,18.49,18.47,18.48,17000.0
2014-11-14 14:30:00,18.49,18.51,18.48,18.5,20300.0,18.49,18.51,18.48,18.5,20300.0
2014-11-14 14:40:00,18.51,18.52,18.5,18.52,20800.0,18.51,18.52,18.5,18.52,20800.0
2014-11-14 14:50:00,18.52,18.52,18.49,18.5,18500.0,18.52,18.52,18.49,18.5,18500.0
2014-11-14 15:00:00,18.49,18.5,18.48,18.49,20900.0,18.49,18.5,18.48,18.49,20900.0
2014-11-14 15:10:00,18.5,18.5,18.49,18.5,11800.0,18.5,18.5,18.49,18.5,11800.0
2014-11-14 15:20:00,18.5,18.51,18.48,18.49,27500.0,18.5,18.51,18.48,18.49,27500.0
2014-11-14 15:30:00,18.5,18.5,18.49,18.49,15000.0,18.5,18.5,18.49,18.49,15000.0
2014-11-14 15:40:00,18.49,18.49,18.48,18.48,21200.0,18.49,18.49,18.48,18.48,21200.0
2014-11-14 15:50:00,18.48,18.5,18.47,18.49,99200.0,18.48,18.5,18.47,18.49,99200.0
2014-11-17 09:30:00,18.47,18.48,18.29,18.43,20800.0,18.47,18.48,18.29,18.43,20800.0
2014-11-17 09:40:00,18.45,18.46,18.38,18.42,27400.0,18.45,18.46,18.38,18.42,27400.0
2014-11-17 09:50:00,18.41,18.43,18.35,18.37,22000.0,18.41,18.43,18.35,18.37,22000.0
2014-11-17 10:00:00,18.37,18.38,18.26,18.27,31700.0,18.37,18.38,18.26,18.27,31700.0
2014-11-17 10:10:00,18.27,18.31,18.24,18.31,102900.0,18.27,18.31,18.24,18.31,102900.0
2014-11-17 10:20:00,18.31,18.32,18.27,18.3,115800.0,18.31,18.32,18.27,18.3,115800.0
2014-11-17 10:30:00,18.3,18.31,18.28,18.3,32000.0,18.3,18.31,18.28,18.3,32000.0
2014-11-17 10:40:00,18.29,18.3,18.24,18.28,42300.0,18.29,18.3,18.24,18.28,42300.0
2014-11-17 10:50:00,18.28,18.3,18.26,18.28,19900.0,18.28,18.3,18.26,18.28,19900.0
2014-11-17 11:00:00,18.28,18.29,18.25,18.26,23300.0,18.28,18.29,18.25,18.26,23300.0
2014-11-17 11:10:00,18.26,18.26,18.23,18.26,22400.0,18.26,18.26,18.23,18.26,22400.0
2014-11-17 11:20:00,18.26,18.26,18.21,18.21,62100.0,18.26,18.26,18.21,18.21,62100.0
2014-11-17 11:30:00,18.21,18.21,18.19,18.19,36500.0,18.21,18.21,18.19,18.19,36500.0
2014-11-17 11:40:00,18.19,18.22,18.19,18.21,40300.0,18.19,18.22,18.19,18.21,40300.0
2014-11-17 11:50:00,18.21,18.22,18.18,18.22,42200.0,18.21,18.22,18.18,18.22,42200.0
2014-11-17 12:00:00,18.22,18.24,18.2,18.2,27100.0,18.22,18.24,18.2,18.2,27100.0
2014-11-17 12:10:00,18.2,18.22,18.19,18.2,34700.0,18.2,18.22,18.19,18.2,34700.0
2014-11-17 12:20:00,18.2,18.2,18.19,18.2,11100.0,18.2,18.2,18.19,18.2,11100.0
2014-11-17 12:30:00,18.19,18.25,18.19,18.25,29100.0,18.19,18.25,18.19,18.25,29100.0
2014-11-17 12:40:00,18.24,18.27,18.24,18.25,49800.0,18.24,18.27,18.24,18.25,49800.0
2014-11-17 12:50:00,18.25,18.25,18.23,18.24,13400.0,18.25,18.25,18.23,18.24,13400.0
2014-11-17 13:00:00,18.23,18.23,18.22,18.22,15900.0,18.23,18.23,18.22,18.22,15900.0
2014-11-17 13:10:00,18.22,18.25,18.22,18.25,17200.0,18.22,18.25,18.22,18.25,17200.0
2014-11-17 13:20:00,18.25,18.27,18.24,18.25,34200.0,18.25,18.27,18.24,18.25,34200.0
2014-11-17 13:30:00,18.26,18.27,18.25,18.25,19900.0,18.26,18.27,18.25,18.25,19900.0
2014-11-17 13:40:00,18.25,18.3,18.25,18.3,107100.0,18.25,18.3,18.25,18.3,107100.0
2014-11-17 13:50:00,18.3,18.33,18.29,18.32,37500.0,18.3,18.33,18.29,18.32,37500.0
2014-11-17 14:00:00,18.32,18.33,18.28,18.28,45100.0,18.32,18.33,18.28,18.28,45100.0
2014-11-17 14:10:00,18.28,18.29,18.27,18.29,24900.0,18.28,18.29,18.27,18.29,24900.0
2014-11-17 14:20:00,18.28,18.3,18.25,18.25,40500.0,18.28,18.3,18.25,18.25,40500.0
2014-11-17 14:30:00,18.25,18.26,18.24,18.24,21500.0,18.25,18.26,18.24,18.24,21500.0
2014-11-17 14:40:00,18.24,18.25,18.21,18.21,46400.0,18.24,18.25,18.21,18.21,46400.0
2014-11-17 14:50:00,18.21,18.21,18.18,18.18,180400.0,18.21,18.21,18.18,18.18,180400.0
2014-11-17 15:00:00,18.18,18.18,18.12,18.12,88700.0,18.18,18.18,18.12,18.12,88700.0
2014-11-17 15:10:00,18.12,18.13,18.09,18.09,216600.0,18.12,18.13,18.09,18.09,216600.0
2014-11-17 15:20:00,18.09,18.11,18.08,18.09,335500.0,18.09,18.11,18.08,18.09,335500.0
2014-11-17 15:30:00,18.09,18.12,18.08,18.09,123500.0,18.09,18.12,18.08,18.09,123500.0
2014-11-17 15:40:00,18.1,18.1,18.02,18.03,330800.0,18.1,18.1,18.02,18.03,330800.0
2014-11-17 15:50:00,18.03,18.11,18.03,18.09,391000.0,18.03,18.11,18.03,18.09,391000.0
2014-11-18 09:30:00,18.09,18.37,18.09,18.37,110800.0,18.09,18.37,18.09,18.37,110800.0
2014-11-18 09:40:00,18.36,18.37,18.34,18.36,7600.0,18.36,18.37,18.34,18.36,7600.0
2014-11-18 09:50:00,18.37,18.41,18.36,18.41,21500.0,18.37,18.41,18.36,18.41,21500.0
2014-11-18 10:00:00,18.41,18.42,18.36,18.39,28600.0,18.41,18.42,18.36,18.39,28600.0
2014-11-18 10:10:00,18.39,18.42,18.36,18.37,23500.0,18.39,18.42,18.36,18.37,23500.0
2014-11-18 10:20:00,18.37,18.38,18.26,18.28,102500.0,18.37,18.38,18.26,18.28,102500.0
2014-11-18 10:30:00,18.28,18.3,18.25,18.28,26100.0,18.28,18.3,18.25,18.28,26100.0
2014-11-18 10:40:00,18.27,18.36,18.27,18.36,33300.0,18.27,18.36,18.27,18.36,33300.0
2014-11-18 10:50:00,18.36,18.36,18.29,18.29,17300.0,18.36,18.36,18.29,18.29,17300.0
2014-11-18 11:00:00,18.29,18.31,18.28,18.3,19500.0,18.29,18.31,18.28,18.3,19500.0
2014-11-18 11:10:00,18.3,18.31,18.29,18.3,19200.0,18.3,18.31,18.29,18.3,19200.0
2014-11-18 11:20:00,18.3,18.3,18.28,18.29,10000.0,18.3,18.3,18.28,18.29,10000.0
2014-11-18 11:30:00,18.3,18.31,18.28,18.31,15800.0,18.3,18.31,18.28,18.31,15800.0
2014-11-18 11:40:00,18.31,18.32,18.29,18.3,10800.0,18.31,18.32,18.29,18.3,10800.0
2014-11-18 11:50:00,18.3,18.32,18.29,18.32,28400.0,18.3,18.32,18.29,18.32,28400.0
2014-11-18 12:00:00,18.33,18.34,18.3,18.34,26400.0,18.33,18.34,18.3,18.34,26400.0
2014-11-18 12:10:00,18.34,18.35,18.33,18.34,13800.0,18.34,18.35,18.33,18.34,13800.0
2014-11-18 12:20:00,18.33,18.34,18.3,18.3,117600.0,18.33,18.34,18.3,18.3,117600.0
2014-11-18 12:30:00,18.3,18.33,18.3,18.31,29900.0,18.3,18.33,18.3,18.31,29900.0
2014-11-18 12:40:00,18.32,18.32,18.3,18.31,26200.0,18.32,18.32,18.3,18.31,26200.0
2014-11-18 12:50:00,18.31,18.32,18.3,18.31,33600.0,18.31,18.32,18.3,18.31,33600.0
2014-11-18 13:00:00,18.31,18.32,18.3,18.32,13800.0,18.31,18.32,18.3,18.32,13800.0
2014-11-18 13:10:00,18.32,18.32,18.3,18.3,37000.0,18.32,18.32,18.3,18.3,37000.0
2014-11-18 13:20:00,18.3,18.32,18.3,18.3,33300.0,18.3,18.32,18.3,18.3,33300.0
2014-11-18 13:30:00,18.3,18.31,18.29,18.3,11600.0,18.3,18.31,18.29,18.3,11600.0
2014-11-18 13:40:00,18.3,18.32,18.29,18.31,25000.0,18.3,18.32,18.29,18.31,25000.0
2014-11-18 13:50:00,18.31,18.32,18.3,18.31,22400.0,18.31,18.32,18.3,18.31,22400.0
2014-11-18 14:00:00,18.31,18.35,18.31,18.34,24200.0,18.31,18.35,18.31,18.34,24200.0
2014-11-18 14:10:00,18.34,18.37,18.34,18.37,13300.0,18.34,18.37,18.34,18.37,13300.0
2014-11-18 14:20:00,18.37,18.38,18.36,18.38,11500.0,18.37,18.38,18.36,18.38,11500.0
2014-11-18 14:30:00,18.38,18.39,18.37,18.39,15600.0,18.38,18.39,18.37,18.39,15600.0
2014-11-18 14:40:00,18.39,18.39,18.33,18.36,80900.0,18.39,18.39,18.33,18.36,80900.0
2014-11-18 14:50:00,18.35,18.35,18.3,18.34,56900.0,18.35,18.35,18.3,18.34,56900.0
2014-11-18 15:00:00,18.34,18.35,18.33,18.33,19600.0,18.34,18.35,18.33,18.33,19600.0
2014-11-18 15:10:00,18.33,18.33,18.28,18.28,36400.0,18.33,18.33,18.28,18.28,36400.0
2014-11-18 15:20:00,18.29,18.29,18.27,18.29,22500.0,18.29,18.29,18.27,18.29,22500.0
2014-11-18 15:30:00,18.29,18.3,18.26,18.3,68800.0,18.29,18.3,18.26,18.3,68800.0
2014-11-18 15:40:00,18.3,18.35,18.29,18.3,121400.0,18.3,18.35,18.29,18.3,121400.0
2014-11-18 15:50:00,18.3,18.35,18.29,18.35,265600.0,18.3,18.35,18.29,18.35,265600.0
2014-11-19 09:30:00,18.37,18.39,18.18,18.27,92900.0,18.37,18.39,18.18,18.27,92900.0
2014-11-19 09:40:00,18.27,18.3,18.23,18.25,59800.0,18.27,18.3,18.23,18.25,59800.0
2014-11-19 09:50:00,18.24,18.25,18.21,18.22,12400.0,18.24,18.25,18.21,18.22,12400.0
2014-11-19 10:00:00,18.21,18.22,18.17,18.21,81000.0,18.21,18.22,18.17,18.21,81000.0
2014-11-19 10:10:00,18.21,18.22,18.19,18.22,12400.0,18.21,18.22,18.19,18.22,12400.0
2014-11-19 10:20:00,18.21,18.21,18.16,18.18,8900.0,18.21,18.21,18.16,18.18,8900.0
2014-11-19 10:30:00,18.18,18.23,18.17,18.17,20700.0,18.18,18.23,18.17,18.17,20700.0
2014-11-19 10:40:00,18.17,18.22,18.17,18.21,40600.0,18.17,18.22,18.17,18.21,40600.0
2014-11-19 10:50:00,18.21,18.22,18.19,18.19,17100.0,18.21,18.22,18.19,18.19,17100.0
2014-11-19 11:00:00,18.2,18.2,18.17,18.2,30000.0,18.2,18.2,18.17,18.2,30000.0
2014-11-19 11:10:00,18.2,18.21,18.19,18.2,7500.0,18.2,18.21,18.19,18.2,7500.0
2014-11-19 11:20:00,18.2,18.2,18.15,18.15,8500.0,18.2,18.2,18.15,18.15,8500.0
2014-11-19 11:30:00,18.15,18.17,18.15,18.15,16100.0,18.15,18.17,18.15,18.15,16100.0
2014-11-19 11:40:00,18.15,18.2,18.15,18.19,10800.0,18.15,18.2,18.15,18.19,10800.0
2014-11-19 11:50:00,18.19,18.23,18.19,18.21,35300.0,18.19,18.23,18.19,18.21,35300.0
2014-11-19 12:00:00,18.2,18.23,18.2,18.22,13700.0,18.2,18.23,18.2,18.22,13700.0
2014-11-19 12:10:00,18.23,18.25,18.23,18.25,33000.0,18.23,18.25,18.23,18.25,33000.0
2014-11-19 12:20:00,18.25,18.25,18.21,18.23,20300.0,18.25,18.25,18.21,18.23,20300.0
2014-11-19 12:30:00,18.23,18.25,18.22,18.23,37200.0,18.23,18.25,18.22,18.23,37200.0
2014-11-19 12:40:00,18.22,18.25,18.22,18.25,6900.0,18.22,18.25,18.22,18.25,6900.0
2014-11-19 12:50:00,18.25,18.25,18.22,18.24,24000.0,18.25,18.25,18.22,18.24,24000.0
2014-11-19 13:00:00,18.24,18.25,18.23,18.25,17400.0,18.24,18.25,18.23,18.25,17400.0
2014-11-19 13:10:00,18.25,18.25,18.24,18.25,23200.0,18.25,18.25,18.24,18.25,23200.0
2014-11-19 13:20:00,18.25,18.25,18.24,18.25,22600.0,18.25,18.25,18.24,18.25,22600.0
2014-11-19 13:30:00,18.25,18.25,18.24,18.25,6200.0,18.25,18.25,18.24,18.25,6200.0
2014-11-19 13:40:00,18.25,18.25,18.23,18.23,17200.0,18.25,18.25,18.23,18.23,17200.0
2014-11-19 13:50:00,18.23,18.23,18.19,18.2,24800.0,18.23,18.23,18.19,18.2,24800.0
2014-11-19 14:00:00,18.19,18.24,18.17,18.19,48100.0,18.19,18.24,18.17,18.19,48100.0
2014-11-19 14:10:00,18.18,18.2,18.17,18.2,20400.0,18.18,18.2,18.17,18.2,20400.0
2014-11-19 14:20:00,18.19,18.19,18.14,18.16,25800.0,18.19,18.19,18.14,18.16,25800.0
2014-11-19 14:30:00,18.16,18.17,18.13,18.17,33900.0,18.16,18.17,18.13,18.17,33900.0
2014-11-19 14:40:00,18.16,18.16,18.13,18.14,24000.0,18.16,18.16,18.13,18.14,24000.0
2014-11-19 14:50:00,18.14,18.16,18.14,18.15,37800.0,18.14,18.16,18.14,18.15,37800.0
2014-11-19 15:00:00,18.15,18.16,18.13,18.13,15200.0,18.15,18.16,18.13,18.13,15200.0
2014-11-19 15:10:00,18.13,18.15,18.11,18.14,37100.0,18.13,18.15,18.11,18.14,37100.0
2014-11-19 15:20:00,18.14,18.15,18.12,18.12,33300.0,18.14,18.15,18.12,18.12,33300.0
2014-11-19 15:30:00,18.12,18.16,18.11,18.14,49100.0,18.12,18.16,18.11,18.14,49100.0
2014-11-19 15:40:00,18.14,18.15,18.11,18.14,56200.0,18.14,18.15,18.11,18.14,56200.0
2014-11-19 15:50:00,18.14,18.17,18.13,18.16,199900.0,18.14,18.17,18.13,18.16,199900.0
2014-11-20 09:30:00,18.07,18.1,18.03,18.05,36100.0,18.07,18.1,18.03,18.05,36100.0
2014-11-20 09:40:00,18.05,18.13,18.03,18.13,11000.0,18.05,18.13,18.03,18.13,11000.0
2014-11-20 09:50:00,18.13,18.18,18.1,18.18,63200.0,18.13,18.18,18.1,18.18,63200.0
2014-11-20 10:00:00,18.18,18.24,18.13,18.24,86900.0,18.18,18.24,18.13,18.24,86900.0
2014-11-20 10:10:00,18.24,18.31,18.24,18.29,30800.0,18.24,18.31,18.24,18.29,30800.0
2014-11-20 10:20:00,18.29,18.35,18.29,18.33,35900.0,18.29,18.35,18.29,18.33,35900.0
2014-11-20 10:30:00,18.32,18.37,18.32,18.36,41000.0,18.32,18.37,18.32,18.36,41000.0
2014-11-20 10:40:00,18.36,18.41,18.36,18.39,35000.0,18.36,18.41,18.36,18.39,35000.0
2014-11-20 10:50:00,18.4,18.42,18.39,18.42,39400.0,18.4,18.42,18.39,18.42,39400.0
2014-11-20 11:00:00,18.42,18.44,18.42,18.44,39800.0,18.42,18.44,18.42,18.44,39800.0
2014-11-20 11:10:00,18.44,18.45,18.43,18.45,30100.0,18.44,18.45,18.43,18.45,30100.0
2014-11-20 11:20:00,18.45,18.47,18.42,18.45,48300.0,18.45,18.47,18.42,18.45,48300.0
2014-11-20 11:30:00,18.45,18.48,18.44,18.47,43000.0,18.45,18.48,18.44,18.47,43000.0
2014-11-20 11:40:00,18.46,18.5,18.45,18.49,50500.0,18.46,18.5,18.45,18.49,50500.0
2014-11-20 11:50:00,18.49,18.49,18.42,18.42,26700.0,18.49,18.49,18.42,18.42,26700.0
2014-11-20 12:00:00,18.41,18.42,18.39,18.42,20900.0,18.41,18.42,18.39,18.42,20900.0
2014-11-20 12:10:00,18.42,18.42,18.4,18.4,13100.0,18.42,18.42,18.4,18.4,13100.0
2014-11-20 12:20:00,18.4,18.4,18.39,18.4,9400.0,18.4,18.4,18.39,18.4,9400.0
2014-11-20 12:30:00,18.4,18.41,18.39,18.41,27800.0,18.4,18.41,18.39,18.41,27800.0
2014-11-20 12:40:00,18.4,18.4,18.35,18.39,48000.0,18.4,18.4,18.35,18.39,48000.0
2014-11-20 12:50:00,18.39,18.39,18.37,18.38,11900.0,18.39,18.39,18.37,18.38,11900.0
2014-11-20 13:00:00,18.37,18.38,18.37,18.38,10300.0,18.37,18.38,18.37,18.38,10300.0
2014-11-20 13:10:00,18.38,18.38,18.36,18.36,36600.0,18.38,18.38,18.36,18.36,36600.0
2014-11-20 13:20:00,18.36,18.36,18.33,18.36,22700.0,18.36,18.36,18.33,18.36,22700.0
2014-11-20 13:30:00,18.36,18.37,18.34,18.35,18400.0,18.36,18.37,18.34,18.35,18400.0
2014-11-20 13:40:00,18.35,18.35,18.32,18.32,24900.0,18.35,18.35,18.32,18.32,24900.0
2014-11-20 13:50:00,18.32,18.34,18.32,18.34,13100.0,18.32,18.34,18.32,18.34,13100.0
2014-11-20 14:00:00,18.34,18.34,18.28,18.29,39900.0,18.34,18.34,18.28,18.29,39900.0
2014-11-20 14:10:00,18.29,18.3,18.28,18.3,21500.0,18.29,18.3,18.28,18.3,21500.0
2014-11-20 14:20:00,18.3,18.31,18.28,18.29,30300.0,18.3,18.31,18.28,18.29,30300.0
2014-11-20 14:30:00,18.29,18.29,18.28,18.29,17200.0,18.29,18.29,18.28,18.29,17200.0
2014-11-20 14:40:00,18.29,18.3,18.28,18.3,11600.0,18.29,18.3,18.28,18.3,11600.0
2014-11-20 14:50:00,18.3,18.3,18.27,18.27,20300.0,18.3,18.3,18.27,18.27,20300.0
2014-11-20 15:00:00,18.28,18.29,18.25,18.29,20400.0,18.28,18.29,18.25,18.29,20400.0
2014-11-20 15:10:00,18.29,18.3,18.28,18.3,20000.0,18.29,18.3,18.28,18.3,20000.0
2014-11-20 15:20:00,18.3,18.31,18.29,18.3,4026700.0,18.3,18.31,18.29,18.3,4026700.0
2014-11-20 15:30:00,18.3,18.3,18.29,18.3,113700.0,18.3,18.3,18.29,18.3,113700.0
2014-11-20 15:40:00,18.3,18.31,18.27,18.3,158300.0,18.3,18.31,18.27,18.3,158300.0
2014-11-20 15:50:00,18.3,18.32,18.27,18.32,414400.0,18.3,18.32,18.27,18.32,414400.0
2014-11-21 09:30:00,18.5,18.5,18.36,18.5,37000.0,18.5,18.5,18.36,18.5,37000.0
2014-11-21 09:40:00,18.5,18.5,18.46,18.48,20700.0,18.5,18.5,18.46,18.48,20700.0
2014-11-21 09:50:00,18.49,18.52,18.48,18.5,37400.0,18.49,18.52,18.48,18.5,37400.0
2014-11-21 10:00:00,18.5,18.5,18.45,18.47,29500.0,18.5,18.5,18.45,18.47,29500.0
2014-11-21 10:10:00,18.47,18.5,18.45,18.48,19600.0,18.47,18.5,18.45,18.48,19600.0
2014-11-21 10:20:00,18.48,18.5,18.48,18.48,13900.0,18.48,18.5,18.48,18.48,13900.0
2014-11-21 10:30:00,18.49,18.49,18.47,18.48,19600.0,18.49,18.49,18.47,18.48,19600.0
2014-11-21 10:40:00,18.48,18.49,18.45,18.45,13600.0,18.48,18.49,18.45,18.45,13600.0
2014-11-21 10:50:00,18.45,18.46,18.37,18.37,25300.0,18.45,18.46,18.37,18.37,25300.0
2014-11-21 11:00:00,18.37,18.37,18.32,18.34,26300.0,18.37,18.37,18.32,18.34,26300.0
2014-11-21 11:10:00,18.34,18.39,18.34,18.37,18300.0,18.34,18.39,18.34,18.37,18300.0
2014-11-21 11:20:00,18.38,18.4,18.37,18.39,20900.0,18.38,18.4,18.37,18.39,20900.0
2014-11-21 11:30:00,18.39,18.4,18.38,18.39,17100.0,18.39,18.4,18.38,18.39,17100.0
2014-11-21 11:40:00,18.39,18.43,18.39,18.42,26900.0,18.39,18.43,18.39,18.42,26900.0
2014-11-21 11:50:00,18.43,18.43,18.37,18.39,30800.0,18.43,18.43,18.37,18.39,30800.0
2014-11-21 12:00:00,18.38,18.4,18.38,18.38,12900.0,18.38,18.4,18.38,18.38,12900.0
2014-11-21 12:10:00,18.38,18.39,18.36,18.36,12800.0,18.38,18.39,18.36,18.36,12800.0
2014-11-21 12:20:00,18.36,18.37,18.34,18.35,30700.0,18.36,18.37,18.34,18.35,30700.0
2014-11-21 12:30:00,18.36,18.39,18.36,18.38,11700.0,18.36,18.39,18.36,18.38,11700.0
2014-11-21 12:40:00,18.39,18.4,18.38,18.39,4200.0,18.39,18.4,18.38,18.39,4200.0
2014-11-21 12:50:00,18.39,18.39,18.35,18.35,13700.0,18.39,18.39,18.35,18.35,13700.0
2014-11-21 13:00:00,18.35,18.37,18.34,18.36,10400.0,18.35,18.37,18.34,18.36,10400.0
2014-11-21 13:10:00,18.36,18.37,18.34,18.34,11300.0,18.36,18.37,18.34,18.34,11300.0
2014-11-21 13:20:00,18.34,18.35,18.32,18.32,12700.0,18.34,18.35,18.32,18.32,12700.0
2014-11-21 13:30:00,18.32,18.34,18.3,18.33,14300.0,18.32,18.34,18.3,18.33,14300.0
2014-11-21 13:40:00,18.33,18.36,18.31,18.36,13100.0,18.33,18.36,18.31,18.36,13100.0
2014-11-21 13:50:00,18.35,18.39,18.35,18.35,22100.0,18.35,18.39,18.35,18.35,22100.0
2014-11-21 14:00:00,18.36,18.39,18.36,18.38,13300.0,18.36,18.39,18.36,18.38,13300.0
2014-11-21 14:10:00,18.38,18.39,18.36,18.36,7900.0,18.38,18.39,18.36,18.36,7900.0
2014-11-21 14:20:00,18.36,18.36,18.34,18.35,16700.0,18.36,18.36,18.34,18.35,16700.0
2014-11-21 14:30:00,18.34,18.35,18.31,18.34,18700.0,18.34,18.35,18.31,18.34,18700.0
2014-11-21 14:40:00,18.33,18.38,18.33,18.38,12800.0,18.33,18.38,18.33,18.38,12800.0
2014-11-21 14:50:00,18.37,18.38,18.36,18.38,10600.0,18.37,18.38,18.36,18.38,10600.0
2014-11-21 15:00:00,18.38,18.4,18.37,18.4,16900.0,18.38,18.4,18.37,18.4,16900.0
2014-11-21 15:10:00,18.4,18.41,18.39,18.41,7900.0,18.4,18.41,18.39,18.41,7900.0
2014-11-21 15:20:00,18.41,18.41,18.36,18.38,52900.0,18.41,18.41,18.36,18.38,52900.0
2014-11-21 15:30:00,18.38,18.4,18.37,18.39,81700.0,18.38,18.4,18.37,18.39,81700.0
2014-11-21 15:40:00,18.38,18.39,18.35,18.37,77100.0,18.38,18.39,18.35,18.37,77100.0
2014-11-21 15:50:00,18.37,18.44,18.36,18.43,579600.0,18.37,18.44,18.36,18.43,579600.0
2014-11-24 09:30:00,18.4,18.5,18.32,18.44,48100.0,18.4,18.5,18.32,18.44,48100.0
2014-11-24 09:40:00,18.44,18.46,18.42,18.44,13200.0,18.44,18.46,18.42,18.44,13200.0
2014-11-24 09:50:00,18.45,18.49,18.43,18.46,22800.0,18.45,18.49,18.43,18.46,22800.0
2014-11-24 10:00:00,18.46,18.5,18.46,18.47,23400.0,18.46,18.5,18.46,18.47,23400.0
2014-11-24 10:10:00,18.47,18.48,18.44,18.44,18600.0,18.47,18.48,18.44,18.44,18600.0
2014-11-24 10:20:00,18.44,18.46,18.4,18.43,37100.0,18.44,18.46,18.4,18.43,37100.0
2014-11-24 10:30:00,18.43,18.47,18.42,18.44,51600.0,18.43,18.47,18.42,18.44,51600.0
2014-11-24 10:40:00,18.44,18.46,18.44,18.44,11100.0,18.44,18.46,18.44,18.44,11100.0
2014-11-24 10:50:00,18.45,18.46,18.43,18.45,20600.0,18.45,18.46,18.43,18.45,20600.0
2014-11-24 11:00:00,18.45,18.47,18.45,18.47,18700.0,18.45,18.47,18.45,18.47,18700.0
2014-11-24 11:10:00,18.47,18.51,18.46,18.5,44200.0,18.47,18.51,18.46,18.5,44200.0
2014-11-24 11:20:00,18.5,18.51,18.47,18.48,24500.0,18.5,18.51,18.47,18.48,24500.0
2014-11-24 11:30:00,18.48,18.52,18.48,18.52,42500.0,18.48,18.52,18.48,18.52,42500.0
2014-11-24 11:40:00,18.53,18.53,18.51,18.53,19800.0,18.53,18.53,18.51,18.53,19800.0
2014-11-24 11:50:00,18.52,18.55,18.52,18.55,14500.0,18.52,18.55,18.52,18.55,14500.0
2014-11-24 12:00:00,18.54,18.57,18.54,18.55,45500.0,18.54,18.57,18.54,18.55,45500.0
2014-11-24 12:10:00,18.55,18.57,18.54,18.55,38900.0,18.55,18.57,18.54,18.55,38900.0
2014-11-24 12:20:00,18.55,18.55,18.54,18.54,30600.0,18.55,18.55,18.54,18.54,30600.0
2014-11-24 12:30:00,18.55,18.58,18.54,18.57,50500.0,18.55,18.58,18.54,18.57,50500.0
2014-11-24 12:40:00,18.56,18.57,18.55,18.56,15500.0,18.56,18.57,18.55,18.56,15500.0
2014-11-24 12:50:00,18.57,18.59,18.54,18.54,19800.0,18.57,18.59,18.54,18.54,19800.0
2014-11-24 13:00:00,18.54,18.54,18.53,18.54,8400.0,18.54,18.54,18.53,18.54,8400.0
2014-11-24 13:10:00,18.53,18.56,18.53,18.55,18400.0,18.53,18.56,18.53,18.55,18400.0
2014-11-24 13:20:00,18.55,18.56,18.54,18.55,14700.0,18.55,18.56,18.54,18.55,14700.0
2014-11-24 13:30:00,18.55,18.56,18.55,18.55,11400.0,18.55,18.56,18.55,18.55,11400.0
2014-11-24 13:40:00,18.55,18.56,18.53,18.54,21200.0,18.55,18.56,18.53,18.54,21200.0
2014-11-24 13:50:00,18.54,18.54,18.52,18.53,15700.0,18.54,18.54,18.52,18.53,15700.0
2014-11-24 14:00:00,18.53,18.59,18.53,18.59,42300.0,18.53,18.59,18.53,18.59,42300.0
2014-11-24 14:10:00,18.59,18.6,18.57,18.58,25200.0,18.59,18.6,18.57,18.58,25200.0
2014-11-24 14:20:00,18.57,18.59,18.57,18.58,26400.0,18.57,18.59,18.57,18.58,26400.0
2014-11-24 14:30:00,18.58,18.59,18.56,18.58,33500.0,18.58,18.59,18.56,18.58,33500.0
2014-11-24 14:40:00,18.58,18.61,18.57,18.6,35900.0,18.58,18.61,18.57,18.6,35900.0
2014-11-24 14:50:00,18.61,18.61,18.6,18.6,31200.0,18.61,18.61,18.6,18.6,31200.0
2014-11-24 15:00:00,18.61,18.61,18.59,18.6,30100.0,18.61,18.61,18.59,18.6,30100.0
2014-11-24 15:10:00,18.6,18.61,18.6,18.6,30400.0,18.6,18.61,18.6,18.6,30400.0
2014-11-24 15:20:00,18.6,18.61,18.6,18.6,28800.0,18.6,18.61,18.6,18.6,28800.0
2014-11-24 15:30:00,18.61,18.62,18.59,18.6,69700.0,18.61,18.62,18.59,18.6,69700.0
2014-11-24 15:40:00,18.6,18.61,18.59,18.6,89100.0,18.6,18.61,18.59,18.6,89100.0
2014-11-24 15:50:00,18.6,18.63,18.59,18.61,177300.0,18.6,18.63,18.59,18.61,177300.0
2014-11-25 09:30:00,18.7,18.85,18.59,18.85,62500.0,18.7,18.85,18.59,18.85,62500.0
2014-11-25 09:40:00,18.84,18.87,18.81,18.83,28700.0,18.84,18.87,18.81,18.83,28700.0
2014-11-25 09:50:00,18.84,18.84,18.79,18.83,42000.0,18.84,18.84,18.79,18.83,42000.0
2014-11-25 10:00:00,18.81,18.82,18.79,18.8,40800.0,18.81,18.82,18.79,18.8,40800.0
2014-11-25 10:10:00,18.81,18.83,18.74,18.75,41500.0,18.81,18.83,18.74,18.75,41500.0
2014-11-25 10:20:00,18.75,18.83,18.75,18.83,50800.0,18.75,18.83,18.75,18.83,50800.0
2014-11-25 10:30:00,18.84,18.86,18.82,18.82,37800.0,18.84,18.86,18.82,18.82,37800.0
2014-11-25 10:40:00,18.82,18.87,18.81,18.85,89200.0,18.82,18.87,18.81,18.85,89200.0
2014-11-25 10:50:00,18.86,18.86,18.84,18.85,59300.0,18.86,18.86,18.84,18.85,59300.0
2014-11-25 11:00:00,18.85,18.86,18.84,18.85,38700.0,18.85,18.86,18.84,18.85,38700.0
2014-11-25 11:10:00,18.85,18.86,18.81,18.82,51000.0,18.85,18.86,18.81,18.82,51000.0
2014-11-25 11:20:00,18.82,18.83,18.78,18.81,38900.0,18.82,18.83,18.78,18.81,38900.0
2014-11-25 11:30:00,18.8,18.8,18.73,18.76,35600.0,18.8,18.8,18.73,18.76,35600.0
2014-11-25 11:40:00,18.75,18.77,18.74,18.77,14400.0,18.75,18.77,18.74,18.77,14400.0
2014-11-25 11:50:00,18.76,18.76,18.74,18.76,74300.0,18.76,18.76,18.74,18.76,74300.0
2014-11-25 12:00:00,18.76,18.77,18.75,18.77,15100.0,18.76,18.77,18.75,18.77,15100.0
2014-11-25 12:10:00,18.76,18.76,18.75,18.76,11100.0,18.76,18.76,18.75,18.76,11100.0
2014-11-25 12:20:00,18.76,18.79,18.75,18.79,23100.0,18.76,18.79,18.75,18.79,23100.0
2014-11-25 12:30:00,18.79,18.8,18.76,18.76,53600.0,18.79,18.8,18.76,18.76,53600.0
2014-11-25 12:40:00,18.76,18.78,18.76,18.78,15300.0,18.76,18.78,18.76,18.78,15300.0
2014-11-25 12:50:00,18.77,18.78,18.76,18.76,5800.0,18.77,18.78,18.76,18.76,5800.0
2014-11-25 13:00:00,18.76,18.78,18.76,18.78,8700.0,18.76,18.78,18.76,18.78,8700.0
2014-11-25 13:10:00,18.78,18.79,18.76,18.77,19700.0,18.78,18.79,18.76,18.77,19700.0
2014-11-25 13:20:00,18.77,18.77,18.76,18.77,11200.0,18.77,18.77,18.76,18.77,11200.0
2014-11-25 13:30:00,18.76,18.8,18.76,18.8,44200.0,18.76,18.8,18.76,18.8,44200.0
2014-11-25 13:40:00,18.79,18.81,18.78,18.81,21800.0,18.79,18.81,18.78,18.81,21800.0
2014-11-25 13:50:00,18.81,18.82,18.8,18.82,8900.0,18.81,18.82,18.8,18.82,8900.0
2014-11-25 14:00:00,18.82,18.84,18.81,18.84,19900.0,18.82,18.84,18.81,18.84,19900.0
2014-11-25 14:10:00,18.84,18.85,18.83,18.85,23900.0,18.84,18.85,18.83,18.85,23900.0
2014-11-25 14:20:00,18.85,18.85,18.84,18.85,8200.0,18.85,18.85,18.84,18.85,8200.0
2014-11-25 14:30:00,18.85,18.86,18.84,18.86,10000.0,18.85,18.86,18.84,18.86,10000.0
2014-11-25 14:40:00,18.86,18.86,18.85,18.86,9300.0,18.86,18.86,18.85,18.86,9300.0
2014-11-25 14:50:00,18.86,18.87,18.85,18.87,39800.0,18.86,18.87,18.85,18.87,39800.0
2014-11-25 15:00:00,18.87,18.87,18.86,18.87,104900.0,18.87,18.87,18.86,18.87,104900.0
2014-11-25 15:10:00,18.87,18.87,18.86,18.86,17300.0,18.87,18.87,18.86,18.86,17300.0
2014-11-25 15:20:00,18.87,18.87,18.84,18.86,86000.0,18.87,18.87,18.84,18.86,86000.0
2014-11-25 15:30:00,18.86,18.88,18.82,18.82,109800.0,18.86,18.88,18.82,18.82,109800.0
2014-11-25 15:40:00,18.82,18.85,18.81,18.82,102600.0,18.82,18.85,18.81,18.82,102600.0
2014-11-25 15:50:00,18.82,18.83,18.79,18.82,162600.0,18.82,18.83,18.79,18.82,162600.0
2014-11-26 09:30:00,18.84,18.89,18.81,18.85,32900.0,18.84,18.89,18.81,18.85,32900.0
2014-11-26 09:40:00,18.84,18.89,18.84,18.87,23500.0,18.84,18.89,18.84,18.87,23500.0
2014-11-26 09:50:00,18.88,18.9,18.86,18.9,47400.0,18.88,18.9,18.86,18.9,47400.0
2014-11-26 10:00:00,18.89,18.89,18.84,18.85,31100.0,18.89,18.89,18.84,18.85,31100.0
2014-11-26 10:10:00,18.85,18.87,18.82,18.83,21500.0,18.85,18.87,18.82,18.83,21500.0
2014-11-26 10:20:00,18.83,18.83,18.81,18.82,12800.0,18.83,18.83,18.81,18.82,12800.0
2014-11-26 10:30:00,18.82,18.83,18.78,18.78,17500.0,18.82,18.83,18.78,18.78,17500.0
2014-11-26 10:40:00,18.78,18.79,18.76,18.78,13600.0,18.78,18.79,18.76,18.78,13600.0
2014-11-26 10:50:00,18.77,18.77,18.75,18.75,4800.0,18.77,18.77,18.75,18.75,4800.0
2014-11-26 11:00:00,18.75,18.75,18.73,18.74,9500.0,18.75,18.75,18.73,18.74,9500.0
2014-11-26 11:10:00,18.75,18.76,18.73,18.73,9300.0,18.75,18.76,18.73,18.73,9300.0
2014-11-26 11:20:00,18.73,18.74,18.72,18.72,2300.0,18.73,18.74,18.72,18.72,2300.0
2014-11-26 11:30:00,18.72,18.72,18.71,18.71,5000.0,18.72,18.72,18.71,18.71,5000.0
2014-11-26 11:40:00,18.71,18.74,18.7,18.74,12900.0,18.71,18.74,18.7,18.74,12900.0
2014-11-26 11:50:00,18.73,18.73,18.73,18.73,3500.0,18.73,18.73,18.73,18.73,3500.0
2014-11-26 12:00:00,18.73,18.76,18.72,18.76,13000.0,18.73,18.76,18.72,18.76,13000.0
2014-11-26 12:10:00,18.75,18.76,18.74,18.76,28200.0,18.75,18.76,18.74,18.76,28200.0
2014-11-26 12:20:00,18.75,18.75,18.73,18.73,15400.0,18.75,18.75,18.73,18.73,15400.0
2014-11-26 12:30:00,18.73,18.76,18.73,18.74,10500.0,18.73,18.76,18.73,18.74,10500.0
2014-11-26 12:40:00,18.74,18.76,18.73,18.76,13900.0,18.74,18.76,18.73,18.76,13900.0
2014-11-26 12:50:00,18.77,18.77,18.75,18.76,8500.0,18.77,18.77,18.75,18.76,8500.0
2014-11-26 13:00:00,18.75,18.78,18.75,18.76,13100.0,18.75,18.78,18.75,18.76,13100.0
2014-11-26 13:10:00,18.77,18.77,18.75,18.76,7300.0,18.77,18.77,18.75,18.76,7300.0
2014-11-26 13:20:00,18.76,18.77,18.75,18.76,5800.0,18.76,18.77,18.75,18.76,5800.0
2014-11-26 13:30:00,18.76,18.77,18.74,18.76,8500.0,18.76,18.77,18.74,18.76,8500.0
2014-11-26 13:40:00,18.76,18.81,18.76,18.8,7700.0,18.76,18.81,18.76,18.8,7700.0
2014-11-26 13:50:00,18.8,18.8,18.78,18.79,14800.0,18.8,18.8,18.78,18.79,14800.0
2014-11-26 14:00:00,18.79,18.82,18.77,18.81,28400.0,18.79,18.82,18.77,18.81,28400.0
2014-11-26 14:10:00,18.8,18.81,18.79,18.81,11400.0,18.8,18.81,18.79,18.81,11400.0
2014-11-26 14:20:00,18.81,18.82,18.79,18.8,15300.0,18.81,18.82,18.79,18.8,15300.0
2014-11-26 14:30:00,18.8,18.82,18.79,18.8,8700.0,18.8,18.82,18.79,18.8,8700.0
2014-11-26 14:40:00,18.8,18.81,18.79,18.81,12200.0,18.8,18.81,18.79,18.81,12200.0
2014-11-26 14:50:00,18.8,18.81,18.8,18.81,19100.0,18.8,18.81,18.8,18.81,19100.0
2014-11-26 15:00:00,18.8,18.82,18.8,18.82,17700.0,18.8,18.82,18.8,18.82,17700.0
2014-11-26 15:10:00,18.82,18.82,18.8,18.81,12200.0,18.82,18.82,18.8,18.81,12200.0
2014-11-26 15:20:00,18.8,18.83,18.8,18.81,42200.0,18.8,18.83,18.8,18.81,42200.0
2014-11-26 15:30:00,18.81,18.83,18.81,18.82,30200.0,18.81,18.83,18.81,18.82,30200.0
2014-11-26 15:40:00,18.82,18.82,18.8,18.8,24900.0,18.82,18.82,18.8,18.8,24900.0
2014-11-26 15:50:00,18.81,18.84,18.8,18.82,92600.0,18.81,18.84,18.8,18.82,92600.0
2014-11-28 09:30:00,18.79,18.89,18.73,18.81,108100.0,18.79,18.89,18.73,18.81,108100.0
2014-11-28 09:40:00,18.8,18.84,18.79,18.83,12100.0,18.8,18.84,18.79,18.83,12100.0
2014-11-28 09:50:00,18.82,18.89,18.82,18.89,15100.0,18.82,18.89,18.82,18.89,15100.0
2014-11-28 10:00:00,18.88,18.89,18.87,18.89,7600.0,18.88,18.89,18.87,18.89,7600.0
2014-11-28 10:10:00,18.89,18.9,18.88,18.9,18600.0,18.89,18.9,18.88,18.9,18600.0
2014-11-28 10:20:00,18.89,18.96,18.89,18.96,37800.0,18.89,18.96,18.89,18.96,37800.0
2014-11-28 10:30:00,18.96,18.97,18.95,18.96,21900.0,18.96,18.97,18.95,18.96,21900.0
2014-11-28 10:40:00,18.96,18.97,18.96,18.97,2400.0,18.96,18.97,18.96,18.97,2400.0
2014-11-28 10:50:00,18.96,18.97,18.95,18.97,10200.0,18.96,18.97,18.95,18.97,10200.0
2014-11-28 11:00:00,18.97,18.97,18.96,18.96,6300.0,18.97,18.97,18.96,18.96,6300.0
2014-11-28 11:10:00,18.97,19.0,18.96,19.0,89800.0,18.97,19.0,18.96,19.0,89800.0
2014-11-28 11:20:00,19.0,19.03,18.99,19.02,116300.0,19.0,19.03,18.99,19.02,116300.0
2014-11-28 11:30:00,19.02,19.02,19.0,19.02,18900.0,19.02,19.02,19.0,19.02,18900.0
2014-11-28 11:40:00,19.02,19.02,18.98,18.98,35900.0,19.02,19.02,18.98,18.98,35900.0
2014-11-28 11:50:00,18.98,18.99,18.96,18.96,34800.0,18.98,18.99,18.96,18.96,34800.0
2014-11-28 12:00:00,18.97,18.98,18.94,18.96,14600.0,18.97,18.98,18.94,18.96,14600.0
2014-11-28 12:10:00,18.96,18.99,18.96,18.98,25100.0,18.96,18.99,18.96,18.98,25100.0
2014-11-28 12:20:00,18.98,18.98,18.96,18.96,16100.0,18.98,18.98,18.96,18.96,16100.0
2014-11-28 12:30:00,18.96,18.97,18.94,18.96,23200.0,18.96,18.97,18.94,18.96,23200.0
2014-11-28 12:40:00,18.96,18.96,18.93,18.94,44200.0,18.96,18.96,18.93,18.94,44200.0
2014-11-28 12:50:00,18.94,18.94,18.83,18.88,121100.0,18.94,18.94,18.83,18.88,121100.0
2014-12-01 09:30:00,18.76,18.89,18.54,18.81,23000.0,18.76,18.89,18.54,18.81,23000.0
2014-12-01 09:40:00,18.81,18.81,18.72,18.72,18500.0,18.81,18.81,18.72,18.72,18500.0
2014-12-01 09:50:00,18.72,18.87,18.72,18.86,44500.0,18.72,18.87,18.72,18.86,44500.0
2014-12-01 10:00:00,18.86,18.96,18.86,18.92,24600.0,18.86,18.96,18.86,18.92,24600.0
2014-12-01 10:10:00,18.92,18.97,18.91,18.96,19100.0,18.92,18.97,18.91,18.96,19100.0
2014-12-01 10:20:00,18.95,18.96,18.89,18.9,13400.0,18.95,18.96,18.89,18.9,13400.0
2014-12-01 10:30:00,18.9,18.91,18.89,18.91,9500.0,18.9,18.91,18.89,18.91,9500.0
2014-12-01 10:40:00,18.91,18.91,18.87,18.87,28300.0,18.91,18.91,18.87,18.87,28300.0
2014-12-01 10:50:00,18.87,18.88,18.8,18.8,23600.0,18.87,18.88,18.8,18.8,23600.0
2014-12-01 11:00:00,18.8,18.82,18.76,18.76,27700.0,18.8,18.82,18.76,18.76,27700.0
2014-12-01 11:10:00,18.76,18.79,18.76,18.79,17500.0,18.76,18.79,18.76,18.79,17500.0
2014-12-01 11:20:00,18.79,18.8,18.75,18.77,43700.0,18.79,18.8,18.75,18.77,43700.0
2014-12-01 11:30:00,18.77,18.77,18.73,18.73,13500.0,18.77,18.77,18.73,18.73,13500.0
2014-12-01 11:40:00,18.74,18.75,18.71,18.72,43500.0,18.74,18.75,18.71,18.72,43500.0
2014-12-01 11:50:00,18.72,18.72,18.7,18.71,8000.0,18.72,18.72,18.7,18.71,8000.0
2014-12-01 12:00:00,18.7,18.72,18.69,18.7,18600.0,18.7,18.72,18.69,18.7,18600.0
2014-12-01 12:10:00,18.7,18.72,18.69,18.7,34600.0,18.7,18.72,18.69,18.7,34600.0
2014-12-01 12:20:00,18.7,18.7,18.69,18.7,30200.0,18.7,18.7,18.69,18.7,30200.0
2014-12-01 12:30:00,18.7,18.71,18.68,18.68,17800.0,18.7,18.71,18.68,18.68,17800.0
2014-12-01 12:40:00,18.69,18.69,18.66,18.67,11100.0,18.69,18.69,18.66,18.67,11100.0
2014-12-01 12:50:00,18.67,18.7,18.67,18.7,16200.0,18.67,18.7,18.67,18.7,16200.0
2014-12-01 13:00:00,18.7,18.71,18.67,18.69,31500.0,18.7,18.71,18.67,18.69,31500.0
2014-12-01 13:10:00,18.69,18.71,18.69,18.7,17300.0,18.69,18.71,18.69,18.7,17300.0
2014-12-01 13:20:00,18.7,18.71,18.68,18.69,14000.0,18.7,18.71,18.68,18.69,14000.0
2014-12-01 13:30:00,18.69,18.7,18.68,18.69,12800.0,18.69,18.7,18.68,18.69,12800.0
2014-12-01 13:40:00,18.7,18.71,18.69,18.69,10800.0,18.7,18.71,18.69,18.69,10800.0
2014-12-01 13:50:00,18.69,18.7,18.67,18.68,8400.0,18.69,18.7,18.67,18.68,8400.0
2014-12-01 14:00:00,18.67,18.7,18.63,18.65,35800.0,18.67,18.7,18.63,18.65,35800.0
2014-12-01 14:10:00,18.64,18.65,18.57,18.6,56300.0,18.64,18.65,18.57,18.6,56300.0
2014-12-01 14:20:00,18.6,18.6,18.56,18.57,36900.0,18.6,18.6,18.56,18.57,36900.0
2014-12-01 14:30:00,18.57,18.61,18.56,18.61,4286300.0,18.57,18.61,18.56,18.61,4286300.0
2014-12-01 14:40:00,18.62,18.63,18.55,18.56,126800.0,18.62,18.63,18.55,18.56,126800.0
2014-12-01 14:50:00,18.56,18.57,18.52,18.55,48200.0,18.56,18.57,18.52,18.55,48200.0
2014-12-01 15:00:00,18.54,18.56,18.54,18.55,31200.0,18.54,18.56,18.54,18.55,31200.0
2014-12-01 15:10:00,18.54,18.55,18.5,18.55,103100.0,18.54,18.55,18.5,18.55,103100.0
2014-12-01 15:20:00,18.55,18.55,18.49,18.49,53500.0,18.55,18.55,18.49,18.49,53500.0
2014-12-01 15:30:00,18.5,18.51,18.47,18.49,115400.0,18.5,18.51,18.47,18.49,115400.0
2014-12-01 15:40:00,18.49,18.5,18.48,18.49,49700.0,18.49,18.5,18.48,18.49,49700.0
2014-12-01 15:50:00,18.48,18.49,18.43,18.44,244900.0,18.48,18.49,18.43,18.44,244900.0
2014-12-02 09:30:00,18.4,18.63,18.4,18.61,111100.0,18.4,18.63,18.4,18.61,111100.0
2014-12-02 09:40:00,18.62,18.62,18.5,18.52,56300.0,18.62,18.62,18.5,18.52,56300.0
2014-12-02 09:50:00,18.51,18.58,18.48,18.55,75400.0,18.51,18.58,18.48,18.55,75400.0
2014-12-02 10:00:00,18.55,18.56,18.49,18.5,90000.0,18.55,18.56,18.49,18.5,90000.0
2014-12-02 10:10:00,18.5,18.51,18.48,18.5,169600.0,18.5,18.51,18.48,18.5,169600.0
2014-12-02 10:20:00,18.5,18.51,18.48,18.5,56700.0,18.5,18.51,18.48,18.5,56700.0
2014-12-02 10:30:00,18.5,18.51,18.49,18.5,61200.0,18.5,18.51,18.49,18.5,61200.0
2014-12-02 10:40:00,18.51,18.57,18.49,18.55,77300.0,18.51,18.57,18.49,18.55,77300.0
2014-12-02 10:50:00,18.55,18.6,18.53,18.55,91800.0,18.55,18.6,18.53,18.55,91800.0
2014-12-02 11:00:00,18.55,18.56,18.53,18.55,37100.0,18.55,18.56,18.53,18.55,37100.0
2014-12-02 11:10:00,18.55,18.56,18.52,18.52,60700.0,18.55,18.56,18.52,18.52,60700.0
2014-12-02 11:20:00,18.53,18.64,18.52,18.63,69600.0,18.53,18.64,18.52,18.63,69600.0
2014-12-02 11:30:00,18.63,18.63,18.53,18.55,70800.0,18.63,18.63,18.53,18.55,70800.0
2014-12-02 11:40:00,18.55,18.55,18.52,18.52,37200.0,18.55,18.55,18.52,18.52,37200.0
2014-12-02 11:50:00,18.52,18.53,18.49,18.49,22900.0,18.52,18.53,18.49,18.49,22900.0
2014-12-02 12:00:00,18.49,18.5,18.45,18.45,73400.0,18.49,18.5,18.45,18.45,73400.0
2014-12-02 12:10:00,18.46,18.51,18.45,18.49,16400.0,18.46,18.51,18.45,18.49,16400.0
2014-12-02 12:20:00,18.49,18.5,18.48,18.48,14000.0,18.49,18.5,18.48,18.48,14000.0
2014-12-02 12:30:00,18.48,18.49,18.45,18.48,51900.0,18.48,18.49,18.45,18.48,51900.0
2014-12-02 12:40:00,18.48,18.5,18.47,18.49,11600.0,18.48,18.5,18.47,18.49,11600.0
2014-12-02 12:50:00,18.49,18.51,18.49,18.5,8400.0,18.49,18.51,18.49,18.5,8400.0
2014-12-02 13:00:00,18.51,18.51,18.49,18.5,18100.0,18.51,18.51,18.49,18.5,18100.0
2014-12-02 13:10:00,18.5,18.5,18.49,18.49,7600.0,18.5,18.5,18.49,18.49,7600.0
2014-12-02 13:20:00,18.5,18.53,18.48,18.51,250200.0,18.5,18.53,18.48,18.51,250200.0
2014-12-02 13:30:00,18.51,18.53,18.46,18.47,75700.0,18.51,18.53,18.46,18.47,75700.0
2014-12-02 13:40:00,18.48,18.51,18.47,18.5,95700.0,18.48,18.51,18.47,18.5,95700.0
2014-12-02 13:50:00,18.5,18.5,18.49,18.5,8000.0,18.5,18.5,18.49,18.5,8000.0
2014-12-02 14:00:00,18.49,18.5,18.49,18.5,9400.0,18.49,18.5,18.49,18.5,9400.0
2014-12-02 14:10:00,18.5,18.5,18.49,18.5,21000.0,18.5,18.5,18.49,18.5,21000.0
2014-12-02 14:20:00,18.49,18.5,18.48,18.49,53300.0,18.49,18.5,18.48,18.49,53300.0
2014-12-02 14:30:00,18.49,18.51,18.48,18.48,85000.0,18.49,18.51,18.48,18.48,85000.0
2014-12-02 14:40:00,18.48,18.56,18.48,18.55,47900.0,18.48,18.56,18.48,18.55,47900.0
2014-12-02 14:50:00,18.55,18.58,18.54,18.57,44700.0,18.55,18.58,18.54,18.57,44700.0
2014-12-02 15:00:00,18.57,18.58,18.53,18.53,91400.0,18.57,18.58,18.53,18.53,91400.0
2014-12-02 15:10:00,18.53,18.54,18.51,18.52,47500.0,18.53,18.54,18.51,18.52,47500.0
2014-12-02 15:20:00,18.52,18.52,18.5,18.5,31000.0,18.52,18.52,18.5,18.5,31000.0
2014-12-02 15:30:00,18.5,18.51,18.5,18.51,27500.0,18.5,18.51,18.5,18.51,27500.0
2014-12-02 15:40:00,18.5,18.51,18.46,18.46,63500.0,18.5,18.51,18.46,18.46,63500.0
2014-12-02 15:50:00,18.47,18.51,18.46,18.48,283300.0,18.47,18.51,18.46,18.48,283300.0
2014-12-03 09:30:00,18.52,18.57,18.31,18.45,66700.0,18.52,18.57,18.31,18.45,66700.0
2014-12-03 09:40:00,18.45,18.48,18.43,18.44,48500.0,18.45,18.48,18.43,18.44,48500.0
2014-12-03 09:50:00,18.44,18.48,18.43,18.44,89800.0,18.44,18.48,18.43,18.44,89800.0
2014-12-03 10:00:00,18.44,18.49,18.43,18.48,78400.0,18.44,18.49,18.43,18.48,78400.0
2014-12-03 10:10:00,18.48,18.56,18.48,18.54,59500.0,18.48,18.56,18.48,18.54,59500.0
2014-12-03 10:20:00,18.54,18.57,18.5,18.53,73600.0,18.54,18.57,18.5,18.53,73600.0
2014-12-03 10:30:00,18.53,18.58,18.53,18.58,89800.0,18.53,18.58,18.53,18.58,89800.0
2014-12-03 10:40:00,18.58,18.62,18.55,18.6,84000.0,18.58,18.62,18.55,18.6,84000.0
2014-12-03 10:50:00,18.6,18.63,18.58,18.61,54100.0,18.6,18.63,18.58,18.61,54100.0
2014-12-03 11:00:00,18.61,18.63,18.57,18.57,36300.0,18.61,18.63,18.57,18.57,36300.0
2014-12-03 11:10:00,18.57,18.58,18.51,18.51,20900.0,18.57,18.58,18.51,18.51,20900.0
2014-12-03 11:20:00,18.51,18.57,18.51,18.54,41900.0,18.51,18.57,18.51,18.54,41900.0
2014-12-03 11:30:00,18.55,18.57,18.49,18.51,35900.0,18.55,18.57,18.49,18.51,35900.0
2014-12-03 11:40:00,18.51,18.51,18.45,18.48,91200.0,18.51,18.51,18.45,18.48,91200.0
2014-12-03 11:50:00,18.48,18.52,18.48,18.51,30100.0,18.48,18.52,18.48,18.51,30100.0
2014-12-03 12:00:00,18.52,18.54,18.5,18.5,14000.0,18.52,18.54,18.5,18.5,14000.0
2014-12-03 12:10:00,18.5,18.5,18.48,18.48,18200.0,18.5,18.5,18.48,18.48,18200.0
2014-12-03 12:20:00,18.48,18.5,18.46,18.46,20700.0,18.48,18.5,18.46,18.46,20700.0
2014-12-03 12:30:00,18.46,18.47,18.44,18.45,26000.0,18.46,18.47,18.44,18.45,26000.0
2014-12-03 12:40:00,18.44,18.44,18.43,18.43,13700.0,18.44,18.44,18.43,18.43,13700.0
2014-12-03 12:50:00,18.43,18.44,18.4,18.4,27000.0,18.43,18.44,18.4,18.4,27000.0
2014-12-03 13:00:00,18.4,18.41,18.4,18.4,15000.0,18.4,18.41,18.4,18.4,15000.0
2014-12-03 13:10:00,18.41,18.43,18.4,18.43,17200.0,18.41,18.43,18.4,18.43,17200.0
2014-12-03 13:20:00,18.43,18.5,18.43,18.5,21200.0,18.43,18.5,18.43,18.5,21200.0
2014-12-03 13:30:00,18.5,18.5,18.48,18.48,22400.0,18.5,18.5,18.48,18.48,22400.0
2014-12-03 13:40:00,18.48,18.48,18.45,18.45,17800.0,18.48,18.48,18.45,18.45,17800.0
2014-12-03 13:50:00,18.45,18.53,18.44,18.53,31000.0,18.45,18.53,18.44,18.53,31000.0
2014-12-03 14:00:00,18.53,18.54,18.5,18.54,26300.0,18.53,18.54,18.5,18.54,26300.0
2014-12-03 14:10:00,18.54,18.55,18.53,18.53,35000.0,18.54,18.55,18.53,18.53,35000.0
2014-12-03 14:20:00,18.54,18.55,18.5,18.5,77400.0,18.54,18.55,18.5,18.5,77400.0
2014-12-03 14:30:00,18.49,18.5,18.45,18.47,46400.0,18.49,18.5,18.45,18.47,46400.0
2014-12-03 14:40:00,18.48,18.48,18.45,18.45,24000.0,18.48,18.48,18.45,18.45,24000.0
2014-12-03 14:50:00,18.45,18.46,18.41,18.41,44900.0,18.45,18.46,18.41,18.41,44900.0
2014-12-03 15:00:00,18.41,18.46,18.4,18.46,70900.0,18.41,18.46,18.4,18.46,70900.0
2014-12-03 15:10:00,18.46,18.48,18.45,18.48,16700.0,18.46,18.48,18.45,18.48,16700.0
2014-12-03 15:20:00,18.47,18.49,18.47,18.48,24000.0,18.47,18.49,18.47,18.48,24000.0
2014-12-03 15:30:00,18.48,18.52,18.48,18.49,83900.0,18.48,18.52,18.48,18.49,83900.0
2014-12-03 15:40:00,18.48,18.49,18.44,18.44,169900.0,18.48,18.49,18.44,18.44,169900.0
2014-12-03 15:50:00,18.45,18.49,18.45,18.49,376300.0,18.45,18.49,18.45,18.49,376300.0
2014-12-04 09:30:00,18.52,18.58,18.45,18.46,28600.0,18.52,18.58,18.45,18.46,28600.0
2014-12-04 09:40:00,18.44,18.55,18.44,18.55,45200.0,18.44,18.55,18.44,18.55,45200.0
2014-12-04 09:50:00,18.54,18.56,18.51,18.52,54200.0,18.54,18.56,18.51,18.52,54200.0
2014-12-04 10:00:00,18.51,18.57,18.51,18.55,15900.0,18.51,18.57,18.51,18.55,15900.0
2014-12-04 10:10:00,18.55,18.59,18.54,18.59,12700.0,18.55,18.59,18.54,18.59,12700.0
2014-12-04 10:20:00,18.58,18.62,18.57,18.6,18100.0,18.58,18.62,18.57,18.6,18100.0
2014-12-04 10:30:00,18.59,18.61,18.56,18.59,45800.0,18.59,18.61,18.56,18.59,45800.0
2014-12-04 10:40:00,18.59,18.59,18.56,18.57,17800.0,18.59,18.59,18.56,18.57,17800.0
2014-12-04 10:50:00,18.57,18.62,18.56,18.62,11300.0,18.57,18.62,18.56,18.62,11300.0
2014-12-04 11:00:00,18.62,18.62,18.58,18.6,10500.0,18.62,18.62,18.58,18.6,10500.0
2014-12-04 11:10:00,18.6,18.61,18.56,18.57,17900.0,18.6,18.61,18.56,18.57,17900.0
2014-12-04 11:20:00,18.57,18.58,18.54,18.55,30900.0,18.57,18.58,18.54,18.55,30900.0
2014-12-04 11:30:00,18.55,18.56,18.53,18.55,29400.0,18.55,18.56,18.53,18.55,29400.0
2014-12-04 11:40:00,18.55,18.58,18.55,18.58,11200.0,18.55,18.58,18.55,18.58,11200.0
2014-12-04 11:50:00,18.58,18.59,18.57,18.57,9800.0,18.58,18.59,18.57,18.57,9800.0
2014-12-04 12:00:00,18.57,18.59,18.56,18.59,11200.0,18.57,18.59,18.56,18.59,11200.0
2014-12-04 12:10:00,18.58,18.58,18.55,18.56,10800.0,18.58,18.58,18.55,18.56,10800.0
2014-12-04 12:20:00,18.57,18.58,18.56,18.58,6700.0,18.57,18.58,18.56,18.58,6700.0
2014-12-04 12:30:00,18.57,18.59,18.57,18.58,23600.0,18.57,18.59,18.57,18.58,23600.0
2014-12-04 12:40:00,18.58,18.59,18.56,18.58,17500.0,18.58,18.59,18.56,18.58,17500.0
2014-12-04 12:50:00,18.57,18.58,18.56,18.57,9900.0,18.57,18.58,18.56,18.57,9900.0
2014-12-04 13:00:00,18.57,18.57,18.56,18.56,13300.0,18.57,18.57,18.56,18.56,13300.0
2014-12-04 13:10:00,18.56,18.56,18.52,18.52,19800.0,18.56,18.56,18.52,18.52,19800.0
2014-12-04 13:20:00,18.52,18.53,18.5,18.53,38100.0,18.52,18.53,18.5,18.53,38100.0
2014-12-04 13:30:00,18.52,18.52,18.48,18.49,18800.0,18.52,18.52,18.48,18.49,18800.0
2014-12-04 13:40:00,18.49,18.5,18.48,18.48,12600.0,18.49,18.5,18.48,18.48,12600.0
2014-12-04 13:50:00,18.48,18.52,18.48,18.52,16700.0,18.48,18.52,18.48,18.52,16700.0
2014-12-04 14:00:00,18.52,18.52,18.5,18.51,13900.0,18.52,18.52,18.5,18.51,13900.0
2014-12-04 14:10:00,18.51,18.53,18.5,18.52,18800.0,18.51,18.53,18.5,18.52,18800.0
2014-12-04 14:20:00,18.52,18.54,18.49,18.54,187100.0,18.52,18.54,18.49,18.54,187100.0
2014-12-04 14:30:00,18.54,18.58,18.53,18.55,180800.0,18.54,18.58,18.53,18.55,180800.0
2014-12-04 14:40:00,18.55,18.57,18.53,18.57,25800.0,18.55,18.57,18.53,18.57,25800.0
2014-12-04 14:50:00,18.57,18.6,18.56,18.6,40600.0,18.57,18.6,18.56,18.6,40600.0
2014-12-04 15:00:00,18.6,18.61,18.59,18.61,15200.0,18.6,18.61,18.59,18.61,15200.0
2014-12-04 15:10:00,18.61,18.61,18.54,18.54,38800.0,18.61,18.61,18.54,18.54,38800.0
2014-12-04 15:20:00,18.54,18.55,18.5,18.52,59500.0,18.54,18.55,18.5,18.52,59500.0
2014-12-04 15:30:00,18.52,18.56,18.51,18.54,59400.0,18.52,18.56,18.51,18.54,59400.0
2014-12-04 15:40:00,18.54,18.56,18.49,18.49,267700.0,18.54,18.56,18.49,18.49,267700.0
2014-12-04 15:50:00,18.51,18.57,18.49,18.56,387500.0,18.51,18.57,18.49,18.56,387500.0
2014-12-05 09:30:00,18.55,18.59,18.45,18.57,33100.0,18.55,18.59,18.45,18.57,33100.0
2014-12-05 09:40:00,18.56,18.56,18.51,18.53,73500.0,18.56,18.56,18.51,18.53,73500.0
2014-12-05 09:50:00,18.54,18.57,18.54,18.55,65200.0,18.54,18.57,18.54,18.55,65200.0
2014-12-05 10:00:00,18.54,18.57,18.53,18.56,78100.0,18.54,18.57,18.53,18.56,78100.0
2014-12-05 10:10:00,18.56,18.59,18.56,18.59,41300.0,18.56,18.59,18.56,18.59,41300.0
2014-12-05 10:20:00,18.58,18.59,18.55,18.55,44300.0,18.58,18.59,18.55,18.55,44300.0
2014-12-05 10:30:00,18.55,18.58,18.55,18.56,71500.0,18.55,18.58,18.55,18.56,71500.0
2014-12-05 10:40:00,18.57,18.59,18.56,18.59,60100.0,18.57,18.59,18.56,18.59,60100.0
2014-12-05 10:50:00,18.59,18.62,18.58,18.62,43000.0,18.59,18.62,18.58,18.62,43000.0
2014-12-05 11:00:00,18.62,18.64,18.6,18.61,163200.0,18.62,18.64,18.6,18.61,163200.0
2014-12-05 11:10:00,18.61,18.63,18.58,18.6,130100.0,18.61,18.63,18.58,18.6,130100.0
2014-12-05 11:20:00,18.6,18.61,18.59,18.6,74900.0,18.6,18.61,18.59,18.6,74900.0
2014-12-05 11:30:00,18.6,18.6,18.59,18.6,72000.0,18.6,18.6,18.59,18.6,72000.0
2014-12-05 11:40:00,18.6,18.7,18.59,18.69,910400.0,18.6,18.7,18.59,18.69,910400.0
2014-12-05 11:50:00,18.7,18.83,18.69,18.79,167800.0,18.7,18.83,18.69,18.79,167800.0
2014-12-05 12:00:00,18.79,18.8,18.78,18.8,38800.0,18.79,18.8,18.78,18.8,38800.0
2014-12-05 12:10:00,18.8,18.82,18.79,18.81,40100.0,18.8,18.82,18.79,18.81,40100.0
2014-12-05 12:20:00,18.82,18.82,18.71,18.74,105300.0,18.82,18.82,18.71,18.74,105300.0
2014-12-05 12:30:00,18.73,18.74,18.7,18.73,59200.0,18.73,18.74,18.7,18.73,59200.0
2014-12-05 12:40:00,18.72,18.81,18.71,18.74,82400.0,18.72,18.81,18.71,18.74,82400.0
2014-12-05 12:50:00,18.74,18.74,18.68,18.73,36900.0,18.74,18.74,18.68,18.73,36900.0
2014-12-05 13:00:00,18.73,18.73,18.7,18.71,23100.0,18.73,18.73,18.7,18.71,23100.0
2014-12-05 13:10:00,18.7,18.7,18.66,18.67,38000.0,18.7,18.7,18.66,18.67,38000.0
2014-12-05 13:20:00,18.68,18.68,18.64,18.64,24900.0,18.68,18.68,18.64,18.64,24900.0
2014-12-05 13:30:00,18.65,18.66,18.64,18.65,27600.0,18.65,18.66,18.64,18.65,27600.0
2014-12-05 13:40:00,18.66,18.71,18.65,18.71,31400.0,18.66,18.71,18.65,18.71,31400.0
2014-12-05 13:50:00,18.71,18.72,18.69,18.7,22500.0,18.71,18.72,18.69,18.7,22500.0
2014-12-05 14:00:00,18.7,18.71,18.68,18.71,34000.0,18.7,18.71,18.68,18.71,34000.0
2014-12-05 14:10:00,18.71,18.73,18.7,18.73,24600.0,18.71,18.73,18.7,18.73,24600.0
2014-12-05 14:20:00,18.72,18.74,18.72,18.73,41600.0,18.72,18.74,18.72,18.73,41600.0
2014-12-05 14:30:00,18.74,18.75,18.72,18.73,72700.0,18.74,18.75,18.72,18.73,72700.0
2014-12-05 14:40:00,18.73,18.74,18.73,18.73,19100.0,18.73,18.74,18.73,18.73,19100.0
2014-12-05 14:50:00,18.73,18.74,18.73,18.73,28500.0,18.73,18.74,18.73,18.73,28500.0
2014-12-05 15:00:00,18.73,18.78,18.73,18.77,83500.0,18.73,18.78,18.73,18.77,83500.0
2014-12-05 15:10:00,18.78,18.78,18.76,18.77,32700.0,18.78,18.78,18.76,18.77,32700.0
2014-12-05 15:20:00,18.77,18.81,18.76,18.8,104000.0,18.77,18.81,18.76,18.8,104000.0
2014-12-05 15:30:00,18.8,18.83,18.77,18.77,138800.0,18.8,18.83,18.77,18.77,138800.0
2014-12-05 15:40:00,18.78,18.79,18.76,18.77,153400.0,18.78,18.79,18.76,18.77,153400.0
2014-12-05 15:50:00,18.77,18.83,18.76,18.81,608700.0,18.77,18.83,18.76,18.81,608700.0
2014-12-08 09:30:00,18.79,18.8,18.75,18.8,24300.0,18.79,18.8,18.75,18.8,24300.0
2014-12-08 09:40:00,18.81,18.84,18.79,18.8,22200.0,18.81,18.84,18.79,18.8,22200.0
2014-12-08 09:50:00,18.8,18.81,18.76,18.77,14000.0,18.8,18.81,18.76,18.77,14000.0
2014-12-08 10:00:00,18.76,18.83,18.76,18.79,9100.0,18.76,18.83,18.76,18.79,9100.0
2014-12-08 10:10:00,18.78,18.8,18.78,18.8,9200.0,18.78,18.8,18.78,18.8,9200.0
2014-12-08 10:20:00,18.79,18.83,18.79,18.82,21800.0,18.79,18.83,18.79,18.82,21800.0
2014-12-08 10:30:00,18.82,18.87,18.82,18.86,31200.0,18.82,18.87,18.82,18.86,31200.0
2014-12-08 10:40:00,18.87,18.88,18.86,18.87,29600.0,18.87,18.88,18.86,18.87,29600.0
2014-12-08 10:50:00,18.87,18.9,18.87,18.89,95300.0,18.87,18.9,18.87,18.89,95300.0
2014-12-08 11:00:00,18.89,18.91,18.89,18.91,28300.0,18.89,18.91,18.89,18.91,28300.0
2014-12-08 11:10:00,18.91,18.91,18.9,18.91,16700.0,18.91,18.91,18.9,18.91,16700.0
2014-12-08 11:20:00,18.9,18.91,18.9,18.91,80600.0,18.9,18.91,18.9,18.91,80600.0
2014-12-08 11:30:00,18.92,18.96,18.92,18.96,47600.0,18.92,18.96,18.92,18.96,47600.0
2014-12-08 11:40:00,18.96,18.96,18.94,18.94,46400.0,18.96,18.96,18.94,18.94,46400.0
2014-12-08 11:50:00,18.94,18.95,18.89,18.9,75400.0,18.94,18.95,18.89,18.9,75400.0
2014-12-08 12:00:00,18.9,18.91,18.89,18.9,21600.0,18.9,18.91,18.89,18.9,21600.0
2014-12-08 12:10:00,18.89,18.9,18.81,18.82,44900.0,18.89,18.9,18.81,18.82,44900.0
2014-12-08 12:20:00,18.8,18.83,18.78,18.83,48800.0,18.8,18.83,18.78,18.83,48800.0
2014-12-08 12:30:00,18.82,18.86,18.82,18.85,47700.0,18.82,18.86,18.82,18.85,47700.0
2014-12-08 12:40:00,18.86,18.89,18.85,18.89,56600.0,18.86,18.89,18.85,18.89,56600.0
2014-12-08 12:50:00,18.88,18.89,18.75,18.76,81500.0,18.88,18.89,18.75,18.76,81500.0
2014-12-08 13:00:00,18.76,18.77,18.74,18.74,12800.0,18.76,18.77,18.74,18.74,12800.0
2014-12-08 13:10:00,18.74,18.75,18.73,18.73,17200.0,18.74,18.75,18.73,18.73,17200.0
2014-12-08 13:20:00,18.73,18.74,18.69,18.71,20700.0,18.73,18.74,18.69,18.71,20700.0
2014-12-08 13:30:00,18.71,18.71,18.68,18.7,30300.0,18.71,18.71,18.68,18.7,30300.0
2014-12-08 13:40:00,18.7,18.72,18.68,18.71,27400.0,18.7,18.72,18.68,18.71,27400.0
2014-12-08 13:50:00,18.7,18.71,18.65,18.67,34600.0,18.7,18.71,18.65,18.67,34600.0
2014-12-08 14:00:00,18.68,18.68,18.65,18.66,28400.0,18.68,18.68,18.65,18.66,28400.0
2014-12-08 14:10:00,18.66,18.66,18.59,18.6,78700.0,18.66,18.66,18.59,18.6,78700.0
2014-12-08 14:20:00,18.6,18.63,18.59,18.62,25600.0,18.6,18.63,18.59,18.62,25600.0
2014-12-08 14:30:00,18.62,18.66,18.61,18.65,22800.0,18.62,18.66,18.61,18.65,22800.0
2014-12-08 14:40:00,18.64,18.69,18.64,18.69,34400.0,18.64,18.69,18.64,18.69,34400.0
2014-12-08 14:50:00,18.69,18.69,18.63,18.65,37100.0,18.69,18.69,18.63,18.65,37100.0
2014-12-08 15:00:00,18.64,18.64,18.57,18.57,41900.0,18.64,18.64,18.57,18.57,41900.0
2014-12-08 15:10:00,18.57,18.59,18.56,18.57,27800.0,18.57,18.59,18.56,18.57,27800.0
2014-12-08 15:20:00,18.56,18.6,18.54,18.57,24800.0,18.56,18.6,18.54,18.57,24800.0
2014-12-08 15:30:00,18.57,18.6,18.57,18.57,31900.0,18.57,18.6,18.57,18.57,31900.0
2014-12-08 15:40:00,18.58,18.6,18.55,18.55,44100.0,18.58,18.6,18.55,18.55,44100.0
2014-12-08 15:50:00,18.55,18.61,18.54,18.58,247900.0,18.55,18.61,18.54,18.58,247900.0
2014-12-09 09:30:00,18.36,18.41,18.26,18.31,32700.0,18.36,18.41,18.26,18.31,32700.0
2014-12-09 09:40:00,18.31,18.31,18.27,18.3,33400.0,18.31,18.31,18.27,18.3,33400.0
2014-12-09 09:50:00,18.3,18.31,18.28,18.3,23300.0,18.3,18.31,18.28,18.3,23300.0
2014-12-09 10:00:00,18.29,18.31,18.28,18.31,22600.0,18.29,18.31,18.28,18.31,22600.0
2014-12-09 10:10:00,18.3,18.36,18.29,18.34,34400.0,18.3,18.36,18.29,18.34,34400.0
2014-12-09 10:20:00,18.34,18.35,18.28,18.29,35100.0,18.34,18.35,18.28,18.29,35100.0
2014-12-09 10:30:00,18.28,18.29,18.26,18.29,75300.0,18.28,18.29,18.26,18.29,75300.0
2014-12-09 10:40:00,18.29,18.33,18.28,18.33,47400.0,18.29,18.33,18.28,18.33,47400.0
2014-12-09 10:50:00,18.33,18.34,18.3,18.31,41500.0,18.33,18.34,18.3,18.31,41500.0
2014-12-09 11:00:00,18.31,18.31,18.24,18.24,34300.0,18.31,18.31,18.24,18.24,34300.0
2014-12-09 11:10:00,18.24,18.28,18.24,18.26,32700.0,18.24,18.28,18.24,18.26,32700.0
2014-12-09 11:20:00,18.26,18.3,18.25,18.28,36900.0,18.26,18.3,18.25,18.28,36900.0
2014-12-09 11:30:00,18.29,18.33,18.28,18.28,26500.0,18.29,18.33,18.28,18.28,26500.0
2014-12-09 11:40:00,18.28,18.3,18.27,18.29,28400.0,18.28,18.3,18.27,18.29,28400.0
2014-12-09 11:50:00,18.29,18.3,18.26,18.28,22100.0,18.29,18.3,18.26,18.28,22100.0
2014-12-09 12:00:00,18.28,18.28,18.23,18.24,33100.0,18.28,18.28,18.23,18.24,33100.0
2014-12-09 12:10:00,18.24,18.25,18.2,18.21,22600.0,18.24,18.25,18.2,18.21,22600.0
2014-12-09 12:20:00,18.21,18.23,18.19,18.21,41000.0,18.21,18.23,18.19,18.21,41000.0
2014-12-09 12:30:00,18.22,18.27,18.21,18.25,138500.0,18.22,18.27,18.21,18.25,138500.0
2014-12-09 12:40:00,18.25,18.28,18.24,18.26,29700.0,18.25,18.28,18.24,18.26,29700.0
2014-12-09 12:50:00,18.26,18.26,18.24,18.25,22900.0,18.26,18.26,18.24,18.25,22900.0
2014-12-09 13:00:00,18.26,18.34,18.25,18.34,25200.0,18.26,18.34,18.25,18.34,25200.0
2014-12-09 13:10:00,18.34,18.39,18.34,18.38,27300.0,18.34,18.39,18.34,18.38,27300.0
2014-12-09 13:20:00,18.37,18.39,18.34,18.36,50300.0,18.37,18.39,18.34,18.36,50300.0
2014-12-09 13:30:00,18.36,18.45,18.35,18.44,28000.0,18.36,18.45,18.35,18.44,28000.0
2014-12-09 13:40:00,18.45,18.45,18.36,18.39,62500.0,18.45,18.45,18.36,18.39,62500.0
2014-12-09 13:50:00,18.38,18.38,18.35,18.37,72700.0,18.38,18.38,18.35,18.37,72700.0
2014-12-09 14:00:00,18.37,18.39,18.36,18.39,24000.0,18.37,18.39,18.36,18.39,24000.0
2014-12-09 14:10:00,18.38,18.39,18.32,18.32,43000.0,18.38,18.39,18.32,18.32,43000.0
2014-12-09 14:20:00,18.32,18.35,18.32,18.34,82500.0,18.32,18.35,18.32,18.34,82500.0
2014-12-09 14:30:00,18.34,18.37,18.33,18.35,101400.0,18.34,18.37,18.33,18.35,101400.0
2014-12-09 14:40:00,18.35,18.4,18.34,18.37,51600.0,18.35,18.4,18.34,18.37,51600.0
2014-12-09 14:50:00,18.38,18.4,18.36,18.39,65900.0,18.38,18.4,18.36,18.39,65900.0
2014-12-09 15:00:00,18.39,18.42,18.36,18.37,44700.0,18.39,18.42,18.36,18.37,44700.0
2014-12-09 15:10:00,18.37,18.42,18.36,18.42,60600.0,18.37,18.42,18.36,18.42,60600.0
2014-12-09 15:20:00,18.42,18.43,18.39,18.4,113100.0,18.42,18.43,18.39,18.4,113100.0
2014-12-09 15:30:00,18.4,18.43,18.38,18.41,59600.0,18.4,18.43,18.38,18.41,59600.0
2014-12-09 15:40:00,18.41,18.42,18.39,18.4,77500.0,18.41,18.42,18.39,18.4,77500.0
2014-12-09 15:50:00,18.39,18.45,18.37,18.41,333800.0,18.39,18.45,18.37,18.41,333800.0
2014-12-10 09:30:00,18.4,18.47,18.29,18.39,62200.0,18.4,18.47,18.29,18.39,62200.0
2014-12-10 09:40:00,18.41,18.42,18.37,18.4,16400.0,18.41,18.42,18.37,18.4,16400.0
2014-12-10 09:50:00,18.39,18.41,18.36,18.4,10100.0,18.39,18.41,18.36,18.4,10100.0
2014-12-10 10:00:00,18.39,18.42,18.38,18.41,30800.0,18.39,18.42,18.38,18.41,30800.0
2014-12-10 10:10:00,18.42,18.47,18.39,18.47,20300.0,18.42,18.47,18.39,18.47,20300.0
2014-12-10 10:20:00,18.47,18.49,18.45,18.47,20000.0,18.47,18.49,18.45,18.47,20000.0
2014-12-10 10:30:00,18.46,18.46,18.38,18.39,17400.0,18.46,18.46,18.38,18.39,17400.0
2014-12-10 10:40:00,18.39,18.44,18.39,18.44,8400.0,18.39,18.44,18.39,18.44,8400.0
2014-12-10 10:50:00,18.44,18.47,18.43,18.45,15400.0,18.44,18.47,18.43,18.45,15400.0
2014-12-10 11:00:00,18.45,18.45,18.41,18.43,15200.0,18.45,18.45,18.41,18.43,15200.0
2014-12-10 11:10:00,18.42,18.43,18.33,18.35,23600.0,18.42,18.43,18.33,18.35,23600.0
2014-12-10 11:20:00,18.35,18.39,18.34,18.36,10700.0,18.35,18.39,18.34,18.36,10700.0
2014-12-10 11:30:00,18.35,18.37,18.32,18.35,9800.0,18.35,18.37,18.32,18.35,9800.0
2014-12-10 11:40:00,18.34,18.35,18.31,18.32,10900.0,18.34,18.35,18.31,18.32,10900.0
2014-12-10 11:50:00,18.33,18.37,18.33,18.34,16300.0,18.33,18.37,18.33,18.34,16300.0
2014-12-10 12:00:00,18.34,18.35,18.31,18.32,12700.0,18.34,18.35,18.31,18.32,12700.0
2014-12-10 12:10:00,18.32,18.36,18.31,18.33,108100.0,18.32,18.36,18.31,18.33,108100.0
2014-12-10 12:20:00,18.33,18.36,18.31,18.33,25800.0,18.33,18.36,18.31,18.33,25800.0
2014-12-10 12:30:00,18.33,18.34,18.29,18.32,23700.0,18.33,18.34,18.29,18.32,23700.0
2014-12-10 12:40:00,18.32,18.33,18.29,18.32,20800.0,18.32,18.33,18.29,18.32,20800.0
2014-12-10 12:50:00,18.33,18.35,18.29,18.32,22400.0,18.33,18.35,18.29,18.32,22400.0
2014-12-10 13:00:00,18.32,18.32,18.29,18.3,19000.0,18.32,18.32,18.29,18.3,19000.0
2014-12-10 13:10:00,18.3,18.31,18.29,18.3,19500.0,18.3,18.31,18.29,18.3,19500.0
2014-12-10 13:20:00,18.3,18.32,18.29,18.31,12100.0,18.3,18.32,18.29,18.31,12100.0
2014-12-10 13:30:00,18.3,18.31,18.28,18.29,12600.0,18.3,18.31,18.28,18.29,12600.0
2014-12-10 13:40:00,18.28,18.28,18.23,18.24,24300.0,18.28,18.28,18.23,18.24,24300.0
2014-12-10 13:50:00,18.23,18.24,18.21,18.21,20300.0,18.23,18.24,18.21,18.21,20300.0
2014-12-10 14:00:00,18.22,18.22,18.18,18.19,57800.0,18.22,18.22,18.18,18.19,57800.0
2014-12-10 14:10:00,18.19,18.22,18.17,18.22,28700.0,18.19,18.22,18.17,18.22,28700.0
2014-12-10 14:20:00,18.21,18.21,18.17,18.2,25100.0,18.21,18.21,18.17,18.2,25100.0
2014-12-10 14:30:00,18.2,18.2,18.13,18.14,30900.0,18.2,18.2,18.13,18.14,30900.0
2014-12-10 14:40:00,18.14,18.15,18.12,18.14,19700.0,18.14,18.15,18.12,18.14,19700.0
2014-12-10 14:50:00,18.13,18.14,18.09,18.09,34300.0,18.13,18.14,18.09,18.09,34300.0
2014-12-10 15:00:00,18.09,18.14,18.06,18.14,39400.0,18.09,18.14,18.06,18.14,39400.0
2014-12-10 15:10:00,18.14,18.19,18.13,18.19,45800.0,18.14,18.19,18.13,18.19,45800.0
2014-12-10 15:20:00,18.19,18.21,18.17,18.18,25900.0,18.19,18.21,18.17,18.18,25900.0
2014-12-10 15:30:00,18.17,18.19,18.15,18.17,26800.0,18.17,18.19,18.15,18.17,26800.0
2014-12-10 15:40:00,18.17,18.18,18.1,18.11,61700.0,18.17,18.18,18.1,18.11,61700.0
2014-12-10 15:50:00,18.1,18.11,18.05,18.07,373300.0,18.1,18.11,18.05,18.07,373300.0
2014-12-11 09:30:00,18.16,18.21,18.09,18.14,51100.0,18.16,18.21,18.09,18.14,51100.0
2014-12-11 09:40:00,18.16,18.18,18.14,18.17,33400.0,18.16,18.18,18.14,18.17,33400.0
2014-12-11 09:50:00,18.17,18.21,18.16,18.18,28700.0,18.17,18.21,18.16,18.18,28700.0
2014-12-11 10:00:00,18.18,18.27,18.18,18.27,29800.0,18.18,18.27,18.18,18.27,29800.0
2014-12-11 10:10:00,18.25,18.32,18.25,18.31,33800.0,18.25,18.32,18.25,18.31,33800.0
2014-12-11 10:20:00,18.31,18.39,18.31,18.39,55000.0,18.31,18.39,18.31,18.39,55000.0
2014-12-11 10:30:00,18.39,18.44,18.39,18.43,53600.0,18.39,18.44,18.39,18.43,53600.0
2014-12-11 10:40:00,18.43,18.43,18.34,18.34,58200.0,18.43,18.43,18.34,18.34,58200.0
2014-12-11 10:50:00,18.34,18.35,18.3,18.3,14500.0,18.34,18.35,18.3,18.3,14500.0
2014-12-11 11:00:00,18.3,18.3,18.27,18.27,25600.0,18.3,18.3,18.27,18.27,25600.0
2014-12-11 11:10:00,18.28,18.3,18.27,18.29,30900.0,18.28,18.3,18.27,18.29,30900.0
2014-12-11 11:20:00,18.29,18.3,18.27,18.29,26800.0,18.29,18.3,18.27,18.29,26800.0
2014-12-11 11:30:00,18.28,18.3,18.28,18.3,16800.0,18.28,18.3,18.28,18.3,16800.0
2014-12-11 11:40:00,18.3,18.31,18.27,18.27,15000.0,18.3,18.31,18.27,18.27,15000.0
2014-12-11 11:50:00,18.27,18.3,18.27,18.29,20900.0,18.27,18.3,18.27,18.29,20900.0
2014-12-11 12:00:00,18.29,18.31,18.28,18.3,37000.0,18.29,18.31,18.28,18.3,37000.0
2014-12-11 12:10:00,18.3,18.31,18.3,18.3,5500.0,18.3,18.31,18.3,18.3,5500.0
2014-12-11 12:20:00,18.3,18.3,18.26,18.27,33100.0,18.3,18.3,18.26,18.27,33100.0
2014-12-11 12:30:00,18.27,18.28,18.26,18.28,19200.0,18.27,18.28,18.26,18.28,19200.0
2014-12-11 12:40:00,18.27,18.28,18.25,18.28,30300.0,18.27,18.28,18.25,18.28,30300.0
2014-12-11 12:50:00,18.27,18.28,18.26,18.27,41400.0,18.27,18.28,18.26,18.27,41400.0
2014-12-11 13:00:00,18.27,18.28,18.27,18.27,7600.0,18.27,18.28,18.27,18.27,7600.0
2014-12-11 13:10:00,18.27,18.28,18.26,18.27,27300.0,18.27,18.28,18.26,18.27,27300.0
2014-12-11 13:20:00,18.26,18.27,18.25,18.26,15700.0,18.26,18.27,18.25,18.26,15700.0
2014-12-11 13:30:00,18.26,18.27,18.25,18.25,8900.0,18.26,18.27,18.25,18.25,8900.0
2014-12-11 13:40:00,18.25,18.28,18.25,18.27,15400.0,18.25,18.28,18.25,18.27,15400.0
2014-12-11 13:50:00,18.27,18.27,18.23,18.23,7300.0,18.27,18.27,18.23,18.23,7300.0
2014-12-11 14:00:00,18.23,18.24,18.21,18.23,16700.0,18.23,18.24,18.21,18.23,16700.0
2014-12-11 14:10:00,18.23,18.23,18.18,18.2,18200.0,18.23,18.23,18.18,18.2,18200.0
2014-12-11 14:20:00,18.2,18.22,18.19,18.21,44600.0,18.2,18.22,18.19,18.21,44600.0
2014-12-11 14:30:00,18.21,18.21,18.18,18.2,30900.0,18.21,18.21,18.18,18.2,30900.0
2014-12-11 14:40:00,18.2,18.22,18.16,18.17,24300.0,18.2,18.22,18.16,18.17,24300.0
2014-12-11 14:50:00,18.16,18.19,18.12,18.13,31200.0,18.16,18.19,18.12,18.13,31200.0
2014-12-11 15:00:00,18.12,18.19,18.12,18.18,29000.0,18.12,18.19,18.12,18.18,29000.0
2014-12-11 15:10:00,18.17,18.22,18.16,18.21,27400.0,18.17,18.22,18.16,18.21,27400.0
2014-12-11 15:20:00,18.21,18.21,18.18,18.21,27100.0,18.21,18.21,18.18,18.21,27100.0
2014-12-11 15:30:00,18.21,18.22,18.15,18.16,42900.0,18.21,18.22,18.15,18.16,42900.0
2014-12-11 15:40:00,18.16,18.18,18.1,18.1,44600.0,18.16,18.18,18.1,18.1,44600.0
2014-12-11 15:50:00,18.1,18.14,18.05,18.12,269700.0,18.1,18.14,18.05,18.12,269700.0
2014-12-12 09:30:00,17.95,18.19,17.92,18.13,27000.0,17.95,18.19,17.92,18.13,27000.0
2014-12-12 09:40:00,18.14,18.17,18.04,18.04,29100.0,18.14,18.17,18.04,18.04,29100.0
2014-12-12 09:50:00,18.05,18.15,18.05,18.13,22900.0,18.05,18.15,18.05,18.13,22900.0
2014-12-12 10:00:00,18.13,18.31,18.11,18.3,154900.0,18.13,18.31,18.11,18.3,154900.0
2014-12-12 10:10:00,18.3,18.3,18.21,18.24,110500.0,18.3,18.3,18.21,18.24,110500.0
2014-12-12 10:20:00,18.24,18.24,18.18,18.2,25800.0,18.24,18.24,18.18,18.2,25800.0
2014-12-12 10:30:00,18.21,18.22,18.17,18.2,23600.0,18.21,18.22,18.17,18.2,23600.0
2014-12-12 10:40:00,18.2,18.25,18.19,18.22,24900.0,18.2,18.25,18.19,18.22,24900.0
2014-12-12 10:50:00,18.22,18.22,18.16,18.16,48900.0,18.22,18.22,18.16,18.16,48900.0
2014-12-12 11:00:00,18.16,18.17,18.11,18.13,27900.0,18.16,18.17,18.11,18.13,27900.0
2014-12-12 11:10:00,18.13,18.17,18.11,18.15,20600.0,18.13,18.17,18.11,18.15,20600.0
2014-12-12 11:20:00,18.16,18.19,18.14,18.15,32900.0,18.16,18.19,18.14,18.15,32900.0
2014-12-12 11:30:00,18.15,18.19,18.15,18.17,26600.0,18.15,18.19,18.15,18.17,26600.0
2014-12-12 11:40:00,18.18,18.19,18.16,18.17,23700.0,18.18,18.19,18.16,18.17,23700.0
2014-12-12 11:50:00,18.17,18.18,18.12,18.12,28000.0,18.17,18.18,18.12,18.12,28000.0
2014-12-12 12:00:00,18.13,18.14,18.1,18.1,19700.0,18.13,18.14,18.1,18.1,19700.0
2014-12-12 12:10:00,18.11,18.11,18.07,18.07,19400.0,18.11,18.11,18.07,18.07,19400.0
2014-12-12 12:20:00,18.07,18.1,18.05,18.09,18700.0,18.07,18.1,18.05,18.09,18700.0
2014-12-12 12:30:00,18.1,18.12,18.07,18.09,25700.0,18.1,18.12,18.07,18.09,25700.0
2014-12-12 12:40:00,18.09,18.1,18.06,18.1,21000.0,18.09,18.1,18.06,18.1,21000.0
2014-12-12 12:50:00,18.1,18.1,18.07,18.07,26200.0,18.1,18.1,18.07,18.07,26200.0
2014-12-12 13:00:00,18.07,18.08,18.04,18.07,33300.0,18.07,18.08,18.04,18.07,33300.0
2014-12-12 13:10:00,18.08,18.11,18.03,18.11,30200.0,18.08,18.11,18.03,18.11,30200.0
2014-12-12 13:20:00,18.1,18.13,18.1,18.12,19300.0,18.1,18.13,18.1,18.12,19300.0
2014-12-12 13:30:00,18.13,18.14,18.11,18.14,27400.0,18.13,18.14,18.11,18.14,27400.0
2014-12-12 13:40:00,18.15,18.16,18.13,18.16,22000.0,18.15,18.16,18.13,18.16,22000.0
2014-12-12 13:50:00,18.16,18.19,18.15,18.18,28000.0,18.16,18.19,18.15,18.18,28000.0
2014-12-12 14:00:00,18.17,18.18,18.16,18.18,9700.0,18.17,18.18,18.16,18.18,9700.0
2014-12-12 14:10:00,18.17,18.18,18.13,18.14,33700.0,18.17,18.18,18.13,18.14,33700.0
2014-12-12 14:20:00,18.14,18.16,18.12,18.12,96500.0,18.14,18.16,18.12,18.12,96500.0
2014-12-12 14:30:00,18.13,18.14,18.09,18.09,28700.0,18.13,18.14,18.09,18.09,28700.0
2014-12-12 14:40:00,18.09,18.1,18.05,18.05,33700.0,18.09,18.1,18.05,18.05,33700.0
2014-12-12 14:50:00,18.05,18.06,18.03,18.04,37700.0,18.05,18.06,18.03,18.04,37700.0
2014-12-12 15:00:00,18.04,18.08,18.03,18.06,28400.0,18.04,18.08,18.03,18.06,28400.0
2014-12-12 15:10:00,18.05,18.06,18.04,18.05,36000.0,18.05,18.06,18.04,18.05,36000.0
2014-12-12 15:20:00,18.04,18.06,18.01,18.04,35400.0,18.04,18.06,18.01,18.04,35400.0
2014-12-12 15:30:00,18.04,18.04,17.95,17.95,69800.0,18.04,18.04,17.95,17.95,69800.0
2014-12-12 15:40:00,17.96,17.97,17.91,17.92,72300.0,17.96,17.97,17.91,17.92,72300.0
2014-12-12 15:50:00,17.92,17.93,17.88,17.88,151600.0,17.92,17.93,17.88,17.88,151600.0
2014-12-15 09:30:00,17.98,18.1,17.94,17.95,30900.0,17.98,18.1,17.94,17.95,30900.0
2014-12-15 09:40:00,17.96,18.05,17.93,18.01,39300.0,17.96,18.05,17.93,18.01,39300.0
2014-12-15 09:50:00,18.02,18.03,17.95,17.96,18500.0,18.02,18.03,17.95,17.96,18500.0
2014-12-15 10:00:00,17.97,17.97,17.89,17.9,82700.0,17.97,17.97,17.89,17.9,82700.0
2014-12-15 10:10:00,17.9,17.93,17.88,17.89,49300.0,17.9,17.93,17.88,17.89,49300.0
2014-12-15 10:20:00,17.88,17.94,17.87,17.94,40900.0,17.88,17.94,17.87,17.94,40900.0
2014-12-15 10:30:00,17.94,17.96,17.9,17.9,73200.0,17.94,17.96,17.9,17.9,73200.0
2014-12-15 10:40:00,17.91,17.93,17.87,17.89,79700.0,17.91,17.93,17.87,17.89,79700.0
2014-12-15 10:50:00,17.9,17.92,17.89,17.92,16800.0,17.9,17.92,17.89,17.92,16800.0
2014-12-15 11:00:00,17.91,17.91,17.83,17.87,28600.0,17.91,17.91,17.83,17.87,28600.0
2014-12-15 11:10:00,17.87,17.89,17.83,17.84,26600.0,17.87,17.89,17.83,17.84,26600.0
2014-12-15 11:20:00,17.85,17.88,17.8,17.8,36600.0,17.85,17.88,17.8,17.8,36600.0
2014-12-15 11:30:00,17.8,17.85,17.79,17.8,33300.0,17.8,17.85,17.79,17.8,33300.0
2014-12-15 11:40:00,17.79,17.84,17.77,17.79,38300.0,17.79,17.84,17.77,17.79,38300.0
2014-12-15 11:50:00,17.79,17.8,17.73,17.73,30000.0,17.79,17.8,17.73,17.73,30000.0
2014-12-15 12:00:00,17.73,17.82,17.73,17.8,62700.0,17.73,17.82,17.73,17.8,62700.0
2014-12-15 12:10:00,17.8,17.82,17.79,17.8,40500.0,17.8,17.82,17.79,17.8,40500.0
2014-12-15 12:20:00,17.81,17.89,17.81,17.87,25700.0,17.81,17.89,17.81,17.87,25700.0
2014-12-15 12:30:00,17.88,17.91,17.87,17.91,48400.0,17.88,17.91,17.87,17.91,48400.0
2014-12-15 12:40:00,17.91,17.91,17.88,17.9,22600.0,17.91,17.91,17.88,17.9,22600.0
2014-12-15 12:50:00,17.91,17.91,17.88,17.89,66700.0,17.91,17.91,17.88,17.89,66700.0
2014-12-15 13:00:00,17.88,17.89,17.84,17.84,50900.0,17.88,17.89,17.84,17.84,50900.0
2014-12-15 13:10:00,17.84,17.85,17.8,17.83,17700.0,17.84,17.85,17.8,17.83,17700.0
2014-12-15 13:20:00,17.84,17.87,17.83,17.84,13000.0,17.84,17.87,17.83,17.84,13000.0
2014-12-15 13:30:00,17.83,17.87,17.82,17.87,13700.0,17.83,17.87,17.82,17.87,13700.0
2014-12-15 13:40:00,17.86,17.87,17.83,17.84,13000.0,17.86,17.87,17.83,17.84,13000.0
2014-12-15 13:50:00,17.83,17.88,17.82,17.85,19700.0,17.83,17.88,17.82,17.85,19700.0
2014-12-15 14:00:00,17.85,17.86,17.8,17.81,15000.0,17.85,17.86,17.8,17.81,15000.0
2014-12-15 14:10:00,17.82,17.82,17.79,17.81,17300.0,17.82,17.82,17.79,17.81,17300.0
2014-12-15 14:20:00,17.81,17.87,17.8,17.85,28200.0,17.81,17.87,17.8,17.85,28200.0
2014-12-15 14:30:00,17.85,17.89,17.83,17.87,19600.0,17.85,17.89,17.83,17.87,19600.0
2014-12-15 14:40:00,17.88,17.88,17.83,17.87,27900.0,17.88,17.88,17.83,17.87,27900.0
2014-12-15 14:50:00,17.86,17.88,17.84,17.84,23400.0,17.86,17.88,17.84,17.84,23400.0
2014-12-15 15:00:00,17.84,17.9,17.83,17.89,32400.0,17.84,17.9,17.83,17.89,32400.0
2014-12-15 15:10:00,17.89,17.91,17.86,17.89,35200.0,17.89,17.91,17.86,17.89,35200.0
2014-12-15 15:20:00,17.88,17.9,17.84,17.84,39400.0,17.88,17.9,17.84,17.84,39400.0
2014-12-15 15:30:00,17.84,17.9,17.82,17.88,60400.0,17.84,17.9,17.82,17.88,60400.0
2014-12-15 15:40:00,17.88,17.91,17.84,17.89,167100.0,17.88,17.91,17.84,17.89,167100.0
2014-12-15 15:50:00,17.89,17.92,17.83,17.84,216300.0,17.89,17.92,17.83,17.84,216300.0
2014-12-16 09:30:00,17.71,17.82,17.53,17.78,31900.0,17.71,17.82,17.53,17.78,31900.0
2014-12-16 09:40:00,17.78,17.87,17.74,17.85,56900.0,17.78,17.87,17.74,17.85,56900.0
2014-12-16 09:50:00,17.86,17.86,17.79,17.79,28600.0,17.86,17.86,17.79,17.79,28600.0
2014-12-16 10:00:00,17.78,17.82,17.74,17.74,67700.0,17.78,17.82,17.74,17.74,67700.0
2014-12-16 10:10:00,17.74,17.84,17.73,17.84,85300.0,17.74,17.84,17.73,17.84,85300.0
2014-12-16 10:20:00,17.84,17.87,17.81,17.84,46700.0,17.84,17.87,17.81,17.84,46700.0
2014-12-16 10:30:00,17.84,17.85,17.75,17.75,47300.0,17.84,17.85,17.75,17.75,47300.0
2014-12-16 10:40:00,17.75,17.75,17.7,17.71,55700.0,17.75,17.75,17.7,17.71,55700.0
2014-12-16 10:50:00,17.71,17.78,17.7,17.76,53300.0,17.71,17.78,17.7,17.76,53300.0
2014-12-16 11:00:00,17.76,17.76,17.71,17.72,37100.0,17.76,17.76,17.71,17.72,37100.0
2014-12-16 11:10:00,17.72,17.78,17.71,17.78,58000.0,17.72,17.78,17.71,17.78,58000.0
2014-12-16 11:20:00,17.78,17.9,17.77,17.87,32000.0,17.78,17.9,17.77,17.87,32000.0
2014-12-16 11:30:00,17.88,17.94,17.88,17.91,34100.0,17.88,17.94,17.88,17.91,34100.0
2014-12-16 11:40:00,17.91,17.97,17.91,17.96,40600.0,17.91,17.97,17.91,17.96,40600.0
2014-12-16 11:50:00,17.97,17.98,17.9,17.91,19300.0,17.97,17.98,17.9,17.91,19300.0
2014-12-16 12:00:00,17.92,17.95,17.92,17.93,19900.0,17.92,17.95,17.92,17.93,19900.0
2014-12-16 12:10:00,17.92,17.98,17.92,17.97,50500.0,17.92,17.98,17.92,17.97,50500.0
2014-12-16 12:20:00,17.96,17.97,17.91,17.92,13800.0,17.96,17.97,17.91,17.92,13800.0
2014-12-16 12:30:00,17.91,17.94,17.91,17.94,16600.0,17.91,17.94,17.91,17.94,16600.0
2014-12-16 12:40:00,17.95,17.97,17.89,17.94,25100.0,17.95,17.97,17.89,17.94,25100.0
2014-12-16 12:50:00,17.95,17.96,17.89,17.89,24100.0,17.95,17.96,17.89,17.89,24100.0
2014-12-16 13:00:00,17.89,17.92,17.87,17.87,19200.0,17.89,17.92,17.87,17.87,19200.0
2014-12-16 13:10:00,17.87,17.87,17.82,17.85,26100.0,17.87,17.87,17.82,17.85,26100.0
2014-12-16 13:20:00,17.86,17.87,17.83,17.86,19500.0,17.86,17.87,17.83,17.86,19500.0
2014-12-16 13:30:00,17.85,17.93,17.83,17.91,52100.0,17.85,17.93,17.83,17.91,52100.0
2014-12-16 13:40:00,17.91,17.96,17.91,17.94,14600.0,17.91,17.96,17.91,17.94,14600.0
2014-12-16 13:50:00,17.94,17.95,17.91,17.91,28300.0,17.94,17.95,17.91,17.91,28300.0
2014-12-16 14:00:00,17.92,17.93,17.88,17.93,41700.0,17.92,17.93,17.88,17.93,41700.0
2014-12-16 14:10:00,17.92,17.93,17.86,17.87,30000.0,17.92,17.93,17.86,17.87,30000.0
2014-12-16 14:20:00,17.88,17.89,17.85,17.86,32300.0,17.88,17.89,17.85,17.86,32300.0
2014-12-16 14:30:00,17.86,17.87,17.83,17.83,43100.0,17.86,17.87,17.83,17.83,43100.0
2014-12-16 14:40:00,17.84,17.84,17.78,17.78,62500.0,17.84,17.84,17.78,17.78,62500.0
2014-12-16 14:50:00,17.78,17.78,17.74,17.77,41500.0,17.78,17.78,17.74,17.77,41500.0
2014-12-16 15:00:00,17.77,17.78,17.74,17.77,61500.0,17.77,17.78,17.74,17.77,61500.0
2014-12-16 15:10:00,17.77,17.77,17.73,17.75,68600.0,17.77,17.77,17.73,17.75,68600.0
2014-12-16 15:20:00,17.75,17.75,17.67,17.71,88200.0,17.75,17.75,17.67,17.71,88200.0
2014-12-16 15:30:00,17.7,17.73,17.66,17.69,132500.0,17.7,17.73,17.66,17.69,132500.0
2014-12-16 15:40:00,17.69,17.71,17.64,17.69,126600.0,17.69,17.71,17.64,17.69,126600.0
2014-12-16 15:50:00,17.7,17.71,17.61,17.63,294400.0,17.7,17.71,17.61,17.63,294400.0
2014-12-17 09:30:00,17.73,17.78,17.64,17.73,44900.0,17.73,17.78,17.64,17.73,44900.0
2014-12-17 09:40:00,17.74,17.85,17.73,17.79,49600.0,17.74,17.85,17.73,17.79,49600.0
2014-12-17 09:50:00,17.8,17.89,17.79,17.89,75900.0,17.8,17.89,17.79,17.89,75900.0
2014-12-17 10:00:00,17.89,17.9,17.84,17.85,45500.0,17.89,17.9,17.84,17.85,45500.0
2014-12-17 10:10:00,17.85,17.86,17.81,17.81,72300.0,17.85,17.86,17.81,17.81,72300.0
2014-12-17 10:20:00,17.82,17.83,17.79,17.81,78900.0,17.82,17.83,17.79,17.81,78900.0
2014-12-17 10:30:00,17.81,17.82,17.79,17.81,24800.0,17.81,17.82,17.79,17.81,24800.0
2014-12-17 10:40:00,17.82,17.86,17.8,17.85,41400.0,17.82,17.86,17.8,17.85,41400.0
2014-12-17 10:50:00,17.85,17.86,17.84,17.85,35600.0,17.85,17.86,17.84,17.85,35600.0
2014-12-17 11:00:00,17.85,17.87,17.84,17.84,54800.0,17.85,17.87,17.84,17.84,54800.0
2014-12-17 11:10:00,17.84,17.86,17.81,17.82,55300.0,17.84,17.86,17.81,17.82,55300.0
2014-12-17 11:20:00,17.82,17.87,17.81,17.85,58900.0,17.82,17.87,17.81,17.85,58900.0
2014-12-17 11:30:00,17.86,17.88,17.83,17.88,52600.0,17.86,17.88,17.83,17.88,52600.0
2014-12-17 11:40:00,17.88,17.89,17.85,17.86,48800.0,17.88,17.89,17.85,17.86,48800.0
2014-12-17 11:50:00,17.86,17.93,17.85,17.91,20000.0,17.86,17.93,17.85,17.91,20000.0
2014-12-17 12:00:00,17.91,17.92,17.88,17.91,19000.0,17.91,17.92,17.88,17.91,19000.0
2014-12-17 12:10:00,17.9,17.91,17.88,17.91,15400.0,17.9,17.91,17.88,17.91,15400.0
2014-12-17 12:20:00,17.91,17.91,17.87,17.89,32900.0,17.91,17.91,17.87,17.89,32900.0
2014-12-17 12:30:00,17.89,17.9,17.86,17.87,28800.0,17.89,17.9,17.86,17.87,28800.0
2014-12-17 12:40:00,17.87,17.89,17.85,17.88,44900.0,17.87,17.89,17.85,17.88,44900.0
2014-12-17 12:50:00,17.88,17.9,17.86,17.87,25000.0,17.88,17.9,17.86,17.87,25000.0
2014-12-17 13:00:00,17.87,17.89,17.85,17.87,86800.0,17.87,17.89,17.85,17.87,86800.0
2014-12-17 13:10:00,17.88,17.88,17.85,17.86,32600.0,17.88,17.88,17.85,17.86,32600.0
2014-12-17 13:20:00,17.87,17.88,17.84,17.88,79200.0,17.87,17.88,17.84,17.88,79200.0
2014-12-17 13:30:00,17.89,17.91,17.88,17.9,15100.0,17.89,17.91,17.88,17.9,15100.0
2014-12-17 13:40:00,17.89,17.92,17.88,17.89,28900.0,17.89,17.92,17.88,17.89,28900.0
2014-12-17 13:50:00,17.89,17.91,17.88,17.91,33600.0,17.89,17.91,17.88,17.91,33600.0
2014-12-17 14:00:00,17.92,18.07,17.92,18.05,37500.0,17.92,18.07,17.92,18.05,37500.0
2014-12-17 14:10:00,18.04,18.1,18.03,18.04,42600.0,18.04,18.1,18.03,18.04,42600.0
2014-12-17 14:20:00,18.04,18.06,18.01,18.01,49200.0,18.04,18.06,18.01,18.01,49200.0
2014-12-17 14:30:00,18.01,18.09,17.98,18.08,47700.0,18.01,18.09,17.98,18.08,47700.0
2014-12-17 14:40:00,18.07,18.07,17.98,18.0,51200.0,18.07,18.07,17.98,18.0,51200.0
2014-12-17 14:50:00,18.01,18.05,18.0,18.0,52800.0,18.01,18.05,18.0,18.0,52800.0
2014-12-17 15:00:00,18.01,18.02,17.96,18.0,53900.0,18.01,18.02,17.96,18.0,53900.0
2014-12-17 15:10:00,18.0,18.05,17.99,18.05,45300.0,18.0,18.05,17.99,18.05,45300.0
2014-12-17 15:20:00,18.05,18.09,18.02,18.08,58200.0,18.05,18.09,18.02,18.08,58200.0
2014-12-17 15:30:00,18.09,18.11,18.04,18.07,156400.0,18.09,18.11,18.04,18.07,156400.0
2014-12-17 15:40:00,18.07,18.15,18.06,18.13,214800.0,18.07,18.15,18.06,18.13,214800.0
2014-12-17 15:50:00,18.12,18.13,18.08,18.09,195200.0,18.12,18.13,18.08,18.09,195200.0
2014-12-18 09:30:00,18.31,18.43,18.26,18.31,108500.0,18.31,18.43,18.26,18.31,108500.0
2014-12-18 09:40:00,18.31,18.38,18.26,18.3,105400.0,18.31,18.38,18.26,18.3,105400.0
2014-12-18 09:50:00,18.31,18.36,18.29,18.36,107400.0,18.31,18.36,18.29,18.36,107400.0
2014-12-18 10:00:00,18.37,18.41,18.34,18.41,82300.0,18.37,18.41,18.34,18.41,82300.0
2014-12-18 10:10:00,18.41,18.48,18.38,18.41,102300.0,18.41,18.48,18.38,18.41,102300.0
2014-12-18 10:20:00,18.41,18.43,18.4,18.4,59600.0,18.41,18.43,18.4,18.4,59600.0
2014-12-18 10:30:00,18.4,18.43,18.4,18.43,48200.0,18.4,18.43,18.4,18.43,48200.0
2014-12-18 10:40:00,18.43,18.44,18.39,18.42,68900.0,18.43,18.44,18.39,18.42,68900.0
2014-12-18 10:50:00,18.42,18.43,18.41,18.43,16700.0,18.42,18.43,18.41,18.43,16700.0
2014-12-18 11:00:00,18.43,18.43,18.39,18.41,62400.0,18.43,18.43,18.39,18.41,62400.0
2014-12-18 11:10:00,18.42,18.43,18.41,18.43,37400.0,18.42,18.43,18.41,18.43,37400.0
2014-12-18 11:20:00,18.42,18.44,18.39,18.39,39500.0,18.42,18.44,18.39,18.39,39500.0
2014-12-18 11:30:00,18.4,18.41,18.36,18.38,59100.0,18.4,18.41,18.36,18.38,59100.0
2014-12-18 11:40:00,18.38,18.44,18.37,18.44,40300.0,18.38,18.44,18.37,18.44,40300.0
2014-12-18 11:50:00,18.44,18.53,18.43,18.52,42100.0,18.44,18.53,18.43,18.52,42100.0
2014-12-18 12:00:00,18.53,18.57,18.52,18.55,86300.0,18.53,18.57,18.52,18.55,86300.0
2014-12-18 12:10:00,18.56,18.56,18.52,18.53,34200.0,18.56,18.56,18.52,18.53,34200.0
2014-12-18 12:20:00,18.53,18.53,18.49,18.51,32300.0,18.53,18.53,18.49,18.51,32300.0
2014-12-18 12:30:00,18.51,18.53,18.5,18.5,30600.0,18.51,18.53,18.5,18.5,30600.0
2014-12-18 12:40:00,18.51,18.54,18.5,18.54,22400.0,18.51,18.54,18.5,18.54,22400.0
2014-12-18 12:50:00,18.53,18.58,18.52,18.57,36800.0,18.53,18.58,18.52,18.57,36800.0
2014-12-18 13:00:00,18.58,18.6,18.56,18.59,28700.0,18.58,18.6,18.56,18.59,28700.0
2014-12-18 13:10:00,18.6,18.65,18.59,18.63,57200.0,18.6,18.65,18.59,18.63,57200.0
2014-12-18 13:20:00,18.64,18.67,18.63,18.66,38700.0,18.64,18.67,18.63,18.66,38700.0
2014-12-18 13:30:00,18.65,18.66,18.61,18.63,31000.0,18.65,18.66,18.61,18.63,31000.0
2014-12-18 13:40:00,18.63,18.64,18.62,18.63,35600.0,18.63,18.64,18.62,18.63,35600.0
2014-12-18 13:50:00,18.63,18.68,18.62,18.67,38600.0,18.63,18.68,18.62,18.67,38600.0
2014-12-18 14:00:00,18.67,18.67,18.57,18.57,84500.0,18.67,18.67,18.57,18.57,84500.0
2014-12-18 14:10:00,18.57,18.57,18.54,18.55,39000.0,18.57,18.57,18.54,18.55,39000.0
2014-12-18 14:20:00,18.55,18.56,18.54,18.55,55900.0,18.55,18.56,18.54,18.55,55900.0
2014-12-18 14:30:00,18.55,18.58,18.55,18.57,85600.0,18.55,18.58,18.55,18.57,85600.0
2014-12-18 14:40:00,18.57,18.57,18.5,18.51,48500.0,18.57,18.57,18.5,18.51,48500.0
2014-12-18 14:50:00,18.51,18.56,18.5,18.55,44400.0,18.51,18.56,18.5,18.55,44400.0
2014-12-18 15:00:00,18.55,18.59,18.55,18.57,53700.0,18.55,18.59,18.55,18.57,53700.0
2014-12-18 15:10:00,18.57,18.63,18.57,18.6,47800.0,18.57,18.63,18.57,18.6,47800.0
2014-12-18 15:20:00,18.61,18.61,18.58,18.59,62100.0,18.61,18.61,18.58,18.59,62100.0
2014-12-18 15:30:00,18.59,18.63,18.57,18.63,86200.0,18.59,18.63,18.57,18.63,86200.0
2014-12-18 15:40:00,18.63,18.67,18.63,18.64,127300.0,18.63,18.67,18.63,18.64,127300.0
2014-12-18 15:50:00,18.65,18.71,18.64,18.7,452800.0,18.65,18.71,18.64,18.7,452800.0
2014-12-19 09:30:00,18.84,18.9,18.8,18.83,307600.0,18.84,18.9,18.8,18.83,307600.0
2014-12-19 09:40:00,18.82,18.82,18.65,18.67,134000.0,18.82,18.82,18.65,18.67,134000.0
2014-12-19 09:50:00,18.68,18.77,18.65,18.77,62300.0,18.68,18.77,18.65,18.77,62300.0
2014-12-19 10:00:00,18.77,18.79,18.75,18.78,34900.0,18.77,18.79,18.75,18.78,34900.0
2014-12-19 10:10:00,18.77,18.78,18.72,18.73,39500.0,18.77,18.78,18.72,18.73,39500.0
2014-12-19 10:20:00,18.73,18.75,18.71,18.75,68100.0,18.73,18.75,18.71,18.75,68100.0
2014-12-19 10:30:00,18.75,18.76,18.72,18.75,28000.0,18.75,18.76,18.72,18.75,28000.0
2014-12-19 10:40:00,18.75,18.78,18.69,18.69,52800.0,18.75,18.78,18.69,18.69,52800.0
2014-12-19 10:50:00,18.7,18.72,18.65,18.71,37700.0,18.7,18.72,18.65,18.71,37700.0
2014-12-19 11:00:00,18.71,18.71,18.69,18.69,29100.0,18.71,18.71,18.69,18.69,29100.0
2014-12-19 11:10:00,18.7,18.76,18.69,18.73,27000.0,18.7,18.76,18.69,18.73,27000.0
2014-12-19 11:20:00,18.73,18.77,18.72,18.73,27200.0,18.73,18.77,18.72,18.73,27200.0
2014-12-19 11:30:00,18.74,18.75,18.73,18.75,9800.0,18.74,18.75,18.73,18.75,9800.0
2014-12-19 11:40:00,18.76,18.78,18.73,18.74,28400.0,18.76,18.78,18.73,18.74,28400.0
2014-12-19 11:50:00,18.75,18.78,18.74,18.74,26700.0,18.75,18.78,18.74,18.74,26700.0
2014-12-19 12:00:00,18.74,18.76,18.73,18.75,14800.0,18.74,18.76,18.73,18.75,14800.0
2014-12-19 12:10:00,18.75,18.75,18.7,18.7,26600.0,18.75,18.75,18.7,18.7,26600.0
2014-12-19 12:20:00,18.7,18.7,18.65,18.65,16300.0,18.7,18.7,18.65,18.65,16300.0
2014-12-19 12:30:00,18.65,18.66,18.61,18.61,27200.0,18.65,18.66,18.61,18.61,27200.0
2014-12-19 12:40:00,18.61,18.65,18.61,18.64,14000.0,18.61,18.65,18.61,18.64,14000.0
2014-12-19 12:50:00,18.65,18.66,18.63,18.63,21100.0,18.65,18.66,18.63,18.63,21100.0
2014-12-19 13:00:00,18.62,18.64,18.61,18.63,18800.0,18.62,18.64,18.61,18.63,18800.0
2014-12-19 13:10:00,18.63,18.64,18.62,18.64,14600.0,18.63,18.64,18.62,18.64,14600.0
2014-12-19 13:20:00,18.64,18.64,18.63,18.64,22600.0,18.64,18.64,18.63,18.64,22600.0
2014-12-19 13:30:00,18.64,18.65,18.62,18.63,34300.0,18.64,18.65,18.62,18.63,34300.0
2014-12-19 13:40:00,18.64,18.65,18.63,18.64,35200.0,18.64,18.65,18.63,18.64,35200.0
2014-12-19 13:50:00,18.64,18.69,18.64,18.68,62800.0,18.64,18.69,18.64,18.68,62800.0
2014-12-19 14:00:00,18.68,18.79,18.68,18.78,56800.0,18.68,18.79,18.68,18.78,56800.0
2014-12-19 14:10:00,18.77,18.83,18.77,18.8,113200.0,18.77,18.83,18.77,18.8,113200.0
2014-12-19 14:20:00,18.8,18.82,18.78,18.82,55600.0,18.8,18.82,18.78,18.82,55600.0
2014-12-19 14:30:00,18.82,18.83,18.79,18.8,57200.0,18.82,18.83,18.79,18.8,57200.0
2014-12-19 14:40:00,18.8,18.85,18.8,18.84,37600.0,18.8,18.85,18.8,18.84,37600.0
2014-12-19 14:50:00,18.84,18.86,18.8,18.82,89500.0,18.84,18.86,18.8,18.82,89500.0
2014-12-19 15:00:00,18.82,18.83,18.8,18.82,78600.0,18.82,18.83,18.8,18.82,78600.0
2014-12-19 15:10:00,18.82,18.84,18.8,18.83,77600.0,18.82,18.84,18.8,18.83,77600.0
2014-12-19 15:20:00,18.83,18.9,18.82,18.9,92700.0,18.83,18.9,18.82,18.9,92700.0
2014-12-19 15:30:00,18.9,18.95,18.89,18.91,207100.0,18.9,18.95,18.89,18.91,207100.0
2014-12-19 15:40:00,18.92,18.93,18.88,18.92,214500.0,18.92,18.93,18.88,18.92,214500.0
2014-12-19 15:50:00,18.91,19.02,18.91,18.99,890500.0,18.91,19.02,18.91,18.99,890500.0
2014-12-22 09:30:00,18.96,18.99,18.89,18.92,55000.0,18.96,18.99,18.89,18.92,55000.0
2014-12-22 09:40:00,18.91,18.92,18.84,18.89,41100.0,18.91,18.92,18.84,18.89,41100.0
2014-12-22 09:50:00,18.89,18.97,18.89,18.91,39000.0,18.89,18.97,18.89,18.91,39000.0
2014-12-22 10:00:00,18.9,18.91,18.86,18.9,31100.0,18.9,18.91,18.86,18.9,31100.0
2014-12-22 10:10:00,18.89,18.9,18.86,18.88,23000.0,18.89,18.9,18.86,18.88,23000.0
2014-12-22 10:20:00,18.89,18.91,18.86,18.9,30200.0,18.89,18.91,18.86,18.9,30200.0
2014-12-22 10:30:00,18.89,18.92,18.85,18.92,24300.0,18.89,18.92,18.85,18.92,24300.0
2014-12-22 10:40:00,18.92,18.95,18.91,18.93,25800.0,18.92,18.95,18.91,18.93,25800.0
2014-12-22 10:50:00,18.93,18.93,18.88,18.91,31000.0,18.93,18.93,18.88,18.91,31000.0
2014-12-22 11:00:00,18.91,18.91,18.85,18.85,53700.0,18.91,18.91,18.85,18.85,53700.0
2014-12-22 11:10:00,18.85,18.9,18.85,18.9,54600.0,18.85,18.9,18.85,18.9,54600.0
2014-12-22 11:20:00,18.9,18.95,18.89,18.95,78700.0,18.9,18.95,18.89,18.95,78700.0
2014-12-22 11:30:00,18.95,18.95,18.91,18.93,40900.0,18.95,18.95,18.91,18.93,40900.0
2014-12-22 11:40:00,18.93,18.93,18.9,18.92,22800.0,18.93,18.93,18.9,18.92,22800.0
2014-12-22 11:50:00,18.92,18.93,18.92,18.92,26400.0,18.92,18.93,18.92,18.92,26400.0
2014-12-22 12:00:00,18.92,18.93,18.92,18.93,63000.0,18.92,18.93,18.92,18.93,63000.0
2014-12-22 12:10:00,18.93,18.93,18.92,18.93,8100.0,18.93,18.93,18.92,18.93,8100.0
2014-12-22 12:20:00,18.92,18.93,18.9,18.91,38900.0,18.92,18.93,18.9,18.91,38900.0
2014-12-22 12:30:00,18.91,18.92,18.91,18.91,4900.0,18.91,18.92,18.91,18.91,4900.0
2014-12-22 12:40:00,18.91,18.92,18.9,18.91,40000.0,18.91,18.92,18.9,18.91,40000.0
2014-12-22 12:50:00,18.9,18.93,18.9,18.93,53200.0,18.9,18.93,18.9,18.93,53200.0
2014-12-22 13:00:00,18.94,18.95,18.9,18.91,52300.0,18.94,18.95,18.9,18.91,52300.0
2014-12-22 13:10:00,18.92,18.93,18.9,18.91,42600.0,18.92,18.93,18.9,18.91,42600.0
2014-12-22 13:20:00,18.91,18.94,18.9,18.94,38600.0,18.91,18.94,18.9,18.94,38600.0
2014-12-22 13:30:00,18.94,18.94,18.93,18.93,10000.0,18.94,18.94,18.93,18.93,10000.0
2014-12-22 13:40:00,18.93,18.95,18.93,18.95,25600.0,18.93,18.95,18.93,18.95,25600.0
2014-12-22 13:50:00,18.94,18.95,18.92,18.92,32900.0,18.94,18.95,18.92,18.92,32900.0
2014-12-22 14:00:00,18.92,18.93,18.91,18.91,15800.0,18.92,18.93,18.91,18.91,15800.0
2014-12-22 14:10:00,18.91,18.96,18.91,18.94,50300.0,18.91,18.96,18.91,18.94,50300.0
2014-12-22 14:20:00,18.94,18.95,18.94,18.94,16800.0,18.94,18.95,18.94,18.94,16800.0
2014-12-22 14:30:00,18.94,18.95,18.93,18.94,36100.0,18.94,18.95,18.93,18.94,36100.0
2014-12-22 14:40:00,18.94,18.95,18.94,18.94,12800.0,18.94,18.95,18.94,18.94,12800.0
2014-12-22 14:50:00,18.94,18.95,18.93,18.93,17700.0,18.94,18.95,18.93,18.93,17700.0
2014-12-22 15:00:00,18.93,18.95,18.93,18.94,30800.0,18.93,18.95,18.93,18.94,30800.0
2014-12-22 15:10:00,18.94,18.98,18.94,18.98,63800.0,18.94,18.98,18.94,18.98,63800.0
2014-12-22 15:20:00,18.98,18.99,18.95,18.96,39000.0,18.98,18.99,18.95,18.96,39000.0
2014-12-22 15:30:00,18.95,18.96,18.95,18.96,61600.0,18.95,18.96,18.95,18.96,61600.0
2014-12-22 15:40:00,18.95,18.97,18.94,18.95,206200.0,18.95,18.97,18.94,18.95,206200.0
2014-12-22 15:50:00,18.95,18.99,18.94,18.96,238500.0,18.95,18.99,18.94,18.96,238500.0
2014-12-23 09:30:00,19.01,19.06,18.94,19.03,47200.0,19.01,19.06,18.94,19.03,47200.0
2014-12-23 09:40:00,19.03,19.08,19.02,19.07,17100.0,19.03,19.08,19.02,19.07,17100.0
2014-12-23 09:50:00,19.07,19.08,19.05,19.06,26700.0,19.07,19.08,19.05,19.06,26700.0
2014-12-23 10:00:00,19.05,19.08,19.04,19.04,39500.0,19.05,19.08,19.04,19.04,39500.0
2014-12-23 10:10:00,19.04,19.05,18.98,19.0,41200.0,19.04,19.05,18.98,19.0,41200.0
2014-12-23 10:20:00,19.0,19.02,18.99,19.01,20300.0,19.0,19.02,18.99,19.01,20300.0
2014-12-23 10:30:00,19.0,19.02,18.98,18.98,24800.0,19.0,19.02,18.98,18.98,24800.0
2014-12-23 10:40:00,18.99,18.99,18.91,18.91,38400.0,18.99,18.99,18.91,18.91,38400.0
2014-12-23 10:50:00,18.91,18.97,18.91,18.96,19400.0,18.91,18.97,18.91,18.96,19400.0
2014-12-23 11:00:00,18.96,19.01,18.96,19.0,64600.0,18.96,19.01,18.96,19.0,64600.0
2014-12-23 11:10:00,19.0,19.03,18.97,19.02,34700.0,19.0,19.03,18.97,19.02,34700.0
2014-12-23 11:20:00,19.02,19.03,19.01,19.02,32600.0,19.02,19.03,19.01,19.02,32600.0
2014-12-23 11:30:00,19.01,19.02,19.0,19.01,20800.0,19.01,19.02,19.0,19.01,20800.0
2014-12-23 11:40:00,19.02,19.04,19.01,19.04,28000.0,19.02,19.04,19.01,19.04,28000.0
2014-12-23 11:50:00,19.04,19.04,19.03,19.04,18600.0,19.04,19.04,19.03,19.04,18600.0
2014-12-23 12:00:00,19.04,19.05,19.03,19.04,30500.0,19.04,19.05,19.03,19.04,30500.0
2014-12-23 12:10:00,19.05,19.06,19.02,19.05,112800.0,19.05,19.06,19.02,19.05,112800.0
2014-12-23 12:20:00,19.06,19.06,19.03,19.03,23400.0,19.06,19.06,19.03,19.03,23400.0
2014-12-23 12:30:00,19.03,19.04,19.01,19.03,17000.0,19.03,19.04,19.01,19.03,17000.0
2014-12-23 12:40:00,19.03,19.03,19.02,19.03,10000.0,19.03,19.03,19.02,19.03,10000.0
2014-12-23 12:50:00,19.02,19.04,19.02,19.03,12700.0,19.02,19.04,19.02,19.03,12700.0
2014-12-23 13:00:00,19.03,19.04,19.01,19.02,36500.0,19.03,19.04,19.01,19.02,36500.0
2014-12-23 13:10:00,19.03,19.04,19.02,19.04,9300.0,19.03,19.04,19.02,19.04,9300.0
2014-12-23 13:20:00,19.04,19.05,19.03,19.05,9100.0,19.04,19.05,19.03,19.05,9100.0
2014-12-23 13:30:00,19.04,19.06,19.04,19.04,10100.0,19.04,19.06,19.04,19.04,10100.0
2014-12-23 13:40:00,19.05,19.06,19.01,19.03,29700.0,19.05,19.06,19.01,19.03,29700.0
2014-12-23 13:50:00,19.04,19.05,19.03,19.05,18500.0,19.04,19.05,19.03,19.05,18500.0
2014-12-23 14:00:00,19.05,19.05,19.04,19.05,5300.0,19.05,19.05,19.04,19.05,5300.0
2014-12-23 14:10:00,19.05,19.05,19.03,19.03,20700.0,19.05,19.05,19.03,19.03,20700.0
2014-12-23 14:20:00,19.03,19.03,19.0,19.01,28200.0,19.03,19.03,19.0,19.01,28200.0
2014-12-23 14:30:00,19.01,19.01,19.0,19.01,14600.0,19.01,19.01,19.0,19.01,14600.0
2014-12-23 14:40:00,19.01,19.01,19.0,19.01,17600.0,19.01,19.01,19.0,19.01,17600.0
2014-12-23 14:50:00,19.0,19.01,18.99,18.99,23500.0,19.0,19.01,18.99,18.99,23500.0
2014-12-23 15:00:00,19.0,19.0,18.99,19.0,10400.0,19.0,19.0,18.99,19.0,10400.0
2014-12-23 15:10:00,19.0,19.01,18.99,19.01,17700.0,19.0,19.01,18.99,19.01,17700.0
2014-12-23 15:20:00,19.01,19.01,18.98,19.0,45300.0,19.01,19.01,18.98,19.0,45300.0
2014-12-23 15:30:00,19.0,19.0,18.95,18.97,60600.0,19.0,19.0,18.95,18.97,60600.0
2014-12-23 15:40:00,18.97,19.0,18.96,19.0,55500.0,18.97,19.0,18.96,19.0,55500.0
2014-12-23 15:50:00,19.0,19.0,18.97,18.98,160600.0,19.0,19.0,18.97,18.98,160600.0
2014-12-24 09:30:00,19.0,19.22,19.0,19.19,76500.0,19.0,19.22,19.0,19.19,76500.0
2014-12-24 09:40:00,19.19,19.22,19.14,19.22,33600.0,19.19,19.22,19.14,19.22,33600.0
2014-12-24 09:50:00,19.22,19.27,19.2,19.2,42700.0,19.22,19.27,19.2,19.2,42700.0
2014-12-24 10:00:00,19.21,19.22,19.17,19.17,28700.0,19.21,19.22,19.17,19.17,28700.0
2014-12-24 10:10:00,19.16,19.18,19.15,19.18,18800.0,19.16,19.18,19.15,19.18,18800.0
2014-12-24 10:20:00,19.17,19.24,19.16,19.24,36300.0,19.17,19.24,19.16,19.24,36300.0
2014-12-24 10:30:00,19.24,19.24,19.22,19.22,17700.0,19.24,19.24,19.22,19.22,17700.0
2014-12-24 10:40:00,19.22,19.22,19.21,19.21,15400.0,19.22,19.22,19.21,19.21,15400.0
2014-12-24 10:50:00,19.21,19.23,19.21,19.21,16100.0,19.21,19.23,19.21,19.21,16100.0
2014-12-24 11:00:00,19.21,19.24,19.2,19.21,17100.0,19.21,19.24,19.2,19.21,17100.0
2014-12-24 11:10:00,19.2,19.21,19.17,19.2,29000.0,19.2,19.21,19.17,19.2,29000.0
2014-12-24 11:20:00,19.19,19.2,19.18,19.2,13000.0,19.19,19.2,19.18,19.2,13000.0
2014-12-24 11:30:00,19.2,19.2,19.19,19.2,9700.0,19.2,19.2,19.19,19.2,9700.0
2014-12-24 11:40:00,19.2,19.22,19.19,19.21,21300.0,19.2,19.22,19.19,19.21,21300.0
2014-12-24 11:50:00,19.21,19.26,19.21,19.26,41600.0,19.21,19.26,19.21,19.26,41600.0
2014-12-24 12:00:00,19.26,19.32,19.25,19.32,71600.0,19.26,19.32,19.25,19.32,71600.0
2014-12-24 12:10:00,19.32,19.33,19.27,19.27,31600.0,19.32,19.33,19.27,19.27,31600.0
2014-12-24 12:20:00,19.27,19.28,19.22,19.22,20300.0,19.27,19.28,19.22,19.22,20300.0
2014-12-24 12:30:00,19.22,19.23,19.2,19.2,46700.0,19.22,19.23,19.2,19.2,46700.0
2014-12-24 12:40:00,19.2,19.27,19.2,19.27,63000.0,19.2,19.27,19.2,19.27,63000.0
2014-12-24 12:50:00,19.27,19.31,19.25,19.27,183500.0,19.27,19.31,19.25,19.27,183500.0
2014-12-26 09:30:00,19.34,19.43,19.28,19.41,27500.0,19.34,19.43,19.28,19.41,27500.0
2014-12-26 09:40:00,19.39,19.41,19.36,19.38,19600.0,19.39,19.41,19.36,19.38,19600.0
2014-12-26 09:50:00,19.38,19.38,19.3,19.34,21700.0,19.38,19.38,19.3,19.34,21700.0
2014-12-26 10:00:00,19.34,19.35,19.32,19.34,53500.0,19.34,19.35,19.32,19.34,53500.0
2014-12-26 10:10:00,19.34,19.34,19.25,19.28,91000.0,19.34,19.34,19.25,19.28,91000.0
2014-12-26 10:20:00,19.28,19.29,19.26,19.26,15600.0,19.28,19.29,19.26,19.26,15600.0
2014-12-26 10:30:00,19.27,19.27,19.26,19.27,6700.0,19.27,19.27,19.26,19.27,6700.0
2014-12-26 10:40:00,19.27,19.33,19.26,19.33,17500.0,19.27,19.33,19.26,19.33,17500.0
2014-12-26 10:50:00,19.33,19.36,19.32,19.36,20600.0,19.33,19.36,19.32,19.36,20600.0
2014-12-26 11:00:00,19.35,19.39,19.35,19.39,34800.0,19.35,19.39,19.35,19.39,34800.0
2014-12-26 11:10:00,19.39,19.4,19.36,19.39,24200.0,19.39,19.4,19.36,19.39,24200.0
2014-12-26 11:20:00,19.38,19.42,19.37,19.41,27500.0,19.38,19.42,19.37,19.41,27500.0
2014-12-26 11:30:00,19.41,19.42,19.38,19.41,29400.0,19.41,19.42,19.38,19.41,29400.0
2014-12-26 11:40:00,19.41,19.42,19.39,19.4,18400.0,19.41,19.42,19.39,19.4,18400.0
2014-12-26 11:50:00,19.39,19.39,19.36,19.37,6300.0,19.39,19.39,19.36,19.37,6300.0
2014-12-26 12:00:00,19.36,19.36,19.34,19.34,11600.0,19.36,19.36,19.34,19.34,11600.0
2014-12-26 12:10:00,19.34,19.37,19.34,19.36,9800.0,19.34,19.37,19.34,19.36,9800.0
2014-12-26 12:20:00,19.35,19.42,19.35,19.41,53500.0,19.35,19.42,19.35,19.41,53500.0
2014-12-26 12:30:00,19.41,19.41,19.4,19.41,4800.0,19.41,19.41,19.4,19.41,4800.0
2014-12-26 12:40:00,19.4,19.42,19.4,19.42,19400.0,19.4,19.42,19.4,19.42,19400.0
2014-12-26 12:50:00,19.42,19.42,19.38,19.39,35000.0,19.42,19.42,19.38,19.39,35000.0
2014-12-26 13:00:00,19.39,19.44,19.38,19.44,36400.0,19.39,19.44,19.38,19.44,36400.0
2014-12-26 13:10:00,19.44,19.47,19.43,19.46,41300.0,19.44,19.47,19.43,19.46,41300.0
2014-12-26 13:20:00,19.46,19.47,19.45,19.46,33600.0,19.46,19.47,19.45,19.46,33600.0
2014-12-26 13:30:00,19.46,19.47,19.45,19.47,19300.0,19.46,19.47,19.45,19.47,19300.0
2014-12-26 13:40:00,19.47,19.47,19.46,19.46,19100.0,19.47,19.47,19.46,19.46,19100.0
2014-12-26 13:50:00,19.46,19.47,19.44,19.45,34200.0,19.46,19.47,19.44,19.45,34200.0
2014-12-26 14:00:00,19.44,19.45,19.42,19.42,26800.0,19.44,19.45,19.42,19.42,26800.0
2014-12-26 14:10:00,19.43,19.43,19.4,19.42,29900.0,19.43,19.43,19.4,19.42,29900.0
2014-12-26 14:20:00,19.42,19.42,19.41,19.42,10700.0,19.42,19.42,19.41,19.42,10700.0
2014-12-26 14:30:00,19.42,19.43,19.39,19.39,38300.0,19.42,19.43,19.39,19.39,38300.0
2014-12-26 14:40:00,19.39,19.39,19.38,19.38,11500.0,19.39,19.39,19.38,19.38,11500.0
2014-12-26 14:50:00,19.38,19.38,19.37,19.37,22100.0,19.38,19.38,19.37,19.37,22100.0
2014-12-26 15:00:00,19.37,19.38,19.36,19.37,34500.0,19.37,19.38,19.36,19.37,34500.0
2014-12-26 15:10:00,19.37,19.38,19.37,19.38,14700.0,19.37,19.38,19.37,19.38,14700.0
2014-12-26 15:20:00,19.38,19.38,19.37,19.37,22000.0,19.38,19.38,19.37,19.37,22000.0
2014-12-26 15:30:00,19.37,19.37,19.34,19.34,35000.0,19.37,19.37,19.34,19.34,35000.0
2014-12-26 15:40:00,19.34,19.35,19.29,19.29,71400.0,19.34,19.35,19.29,19.29,71400.0
2014-12-26 15:50:00,19.3,19.31,19.28,19.3,169100.0,19.3,19.31,19.28,19.3,169100.0
2014-12-29 09:30:00,19.26,19.33,19.25,19.26,24800.0,19.26,19.33,19.25,19.26,24800.0
2014-12-29 09:40:00,19.27,19.41,19.27,19.4,85300.0,19.27,19.41,19.27,19.4,85300.0
2014-12-29 09:50:00,19.41,19.43,19.36,19.4,86000.0,19.41,19.43,19.36,19.4,86000.0
2014-12-29 10:00:00,19.4,19.47,19.4,19.47,58000.0,19.4,19.47,19.4,19.47,58000.0
2014-12-29 10:10:00,19.47,19.48,19.43,19.47,43700.0,19.47,19.48,19.43,19.47,43700.0
2014-12-29 10:20:00,19.47,19.49,19.43,19.45,38800.0,19.47,19.49,19.43,19.45,38800.0
2014-12-29 10:30:00,19.45,19.49,19.44,19.49,43700.0,19.45,19.49,19.44,19.49,43700.0
2014-12-29 10:40:00,19.48,19.49,19.45,19.49,44800.0,19.48,19.49,19.45,19.49,44800.0
2014-12-29 10:50:00,19.49,19.49,19.48,19.49,18700.0,19.49,19.49,19.48,19.49,18700.0
2014-12-29 11:00:00,19.48,19.49,19.47,19.48,17900.0,19.48,19.49,19.47,19.48,17900.0
2014-12-29 11:10:00,19.48,19.49,19.47,19.48,150600.0,19.48,19.49,19.47,19.48,150600.0
2014-12-29 11:20:00,19.47,19.49,19.47,19.49,13700.0,19.47,19.49,19.47,19.49,13700.0
2014-12-29 11:30:00,19.48,19.49,19.48,19.48,15700.0,19.48,19.49,19.48,19.48,15700.0
2014-12-29 11:40:00,19.48,19.5,19.48,19.49,21200.0,19.48,19.5,19.48,19.49,21200.0
2014-12-29 11:50:00,19.49,19.5,19.49,19.49,6900.0,19.49,19.5,19.49,19.49,6900.0
2014-12-29 12:00:00,19.49,19.5,19.49,19.5,14600.0,19.49,19.5,19.49,19.5,14600.0
2014-12-29 12:10:00,19.5,19.5,19.49,19.49,9700.0,19.5,19.5,19.49,19.49,9700.0
2014-12-29 12:20:00,19.5,19.5,19.49,19.49,12300.0,19.5,19.5,19.49,19.49,12300.0
2014-12-29 12:30:00,19.5,19.5,19.49,19.5,21200.0,19.5,19.5,19.49,19.5,21200.0
2014-12-29 12:40:00,19.5,19.51,19.49,19.51,38000.0,19.5,19.51,19.49,19.51,38000.0
2014-12-29 12:50:00,19.5,19.51,19.5,19.5,8200.0,19.5,19.51,19.5,19.5,8200.0
2014-12-29 13:00:00,19.5,19.52,19.5,19.52,17700.0,19.5,19.52,19.5,19.52,17700.0
2014-12-29 13:10:00,19.51,19.52,19.51,19.52,14000.0,19.51,19.52,19.51,19.52,14000.0
2014-12-29 13:20:00,19.52,19.54,19.52,19.53,38700.0,19.52,19.54,19.52,19.53,38700.0
2014-12-29 13:30:00,19.53,19.53,19.46,19.47,80300.0,19.53,19.53,19.46,19.47,80300.0
2014-12-29 13:40:00,19.46,19.47,19.44,19.45,12700.0,19.46,19.47,19.44,19.45,12700.0
2014-12-29 13:50:00,19.44,19.46,19.44,19.46,10100.0,19.44,19.46,19.44,19.46,10100.0
2014-12-29 14:00:00,19.46,19.46,19.44,19.45,19100.0,19.46,19.46,19.44,19.45,19100.0
2014-12-29 14:10:00,19.45,19.45,19.44,19.45,10900.0,19.45,19.45,19.44,19.45,10900.0
2014-12-29 14:20:00,19.44,19.45,19.41,19.41,40300.0,19.44,19.45,19.41,19.41,40300.0
2014-12-29 14:30:00,19.41,19.42,19.4,19.41,22100.0,19.41,19.42,19.4,19.41,22100.0
2014-12-29 14:40:00,19.4,19.43,19.4,19.42,32600.0,19.4,19.43,19.4,19.42,32600.0
2014-12-29 14:50:00,19.42,19.43,19.42,19.42,24300.0,19.42,19.43,19.42,19.42,24300.0
2014-12-29 15:00:00,19.43,19.43,19.35,19.36,38100.0,19.43,19.43,19.35,19.36,38100.0
2014-12-29 15:10:00,19.35,19.36,19.35,19.35,16000.0,19.35,19.36,19.35,19.35,16000.0
2014-12-29 15:20:00,19.35,19.36,19.32,19.33,24700.0,19.35,19.36,19.32,19.33,24700.0
2014-12-29 15:30:00,19.32,19.33,19.32,19.33,25100.0,19.32,19.33,19.32,19.33,25100.0
2014-12-29 15:40:00,19.33,19.35,19.32,19.35,58200.0,19.33,19.35,19.32,19.35,58200.0
2014-12-29 15:50:00,19.35,19.35,19.3,19.32,234300.0,19.35,19.35,19.3,19.32,234300.0
2014-12-30 09:30:00,19.22,19.44,19.22,19.37,29500.0,19.22,19.44,19.22,19.37,29500.0
2014-12-30 09:40:00,19.37,19.43,19.27,19.31,124300.0,19.37,19.43,19.27,19.31,124300.0
2014-12-30 09:50:00,19.3,19.3,19.16,19.17,23900.0,19.3,19.3,19.16,19.17,23900.0
2014-12-30 10:00:00,19.17,19.2,19.11,19.15,37200.0,19.17,19.2,19.11,19.15,37200.0
2014-12-30 10:10:00,19.16,19.17,19.13,19.14,28300.0,19.16,19.17,19.13,19.14,28300.0
2014-12-30 10:20:00,19.14,19.14,19.08,19.08,25000.0,19.14,19.14,19.08,19.08,25000.0
2014-12-30 10:30:00,19.08,19.13,19.08,19.09,36500.0,19.08,19.13,19.08,19.09,36500.0
2014-12-30 10:40:00,19.08,19.15,19.08,19.13,27200.0,19.08,19.15,19.08,19.13,27200.0
2014-12-30 10:50:00,19.14,19.2,19.14,19.15,22600.0,19.14,19.2,19.14,19.15,22600.0
2014-12-30 11:00:00,19.16,19.16,19.15,19.15,18000.0,19.16,19.16,19.15,19.15,18000.0
2014-12-30 11:10:00,19.15,19.16,19.08,19.12,41500.0,19.15,19.16,19.08,19.12,41500.0
2014-12-30 11:20:00,19.13,19.16,19.13,19.15,13700.0,19.13,19.16,19.13,19.15,13700.0
2014-12-30 11:30:00,19.15,19.19,19.15,19.19,79800.0,19.15,19.19,19.15,19.19,79800.0
2014-12-30 11:40:00,19.18,19.21,19.18,19.2,22700.0,19.18,19.21,19.18,19.2,22700.0
2014-12-30 11:50:00,19.21,19.21,19.16,19.16,29000.0,19.21,19.21,19.16,19.16,29000.0
2014-12-30 12:00:00,19.16,19.19,19.16,19.19,17100.0,19.16,19.19,19.16,19.19,17100.0
2014-12-30 12:10:00,19.18,19.19,19.18,19.18,8400.0,19.18,19.19,19.18,19.18,8400.0
2014-12-30 12:20:00,19.18,19.19,19.16,19.18,44900.0,19.18,19.19,19.16,19.18,44900.0
2014-12-30 12:30:00,19.19,19.19,19.15,19.16,15100.0,19.19,19.19,19.15,19.16,15100.0
2014-12-30 12:40:00,19.15,19.18,19.15,19.18,26400.0,19.15,19.18,19.15,19.18,26400.0
2014-12-30 12:50:00,19.18,19.21,19.17,19.21,20800.0,19.18,19.21,19.17,19.21,20800.0
2014-12-30 13:00:00,19.21,19.22,19.2,19.22,23100.0,19.21,19.22,19.2,19.22,23100.0
2014-12-30 13:10:00,19.22,19.23,19.22,19.23,17200.0,19.22,19.23,19.22,19.23,17200.0
2014-12-30 13:20:00,19.23,19.23,19.22,19.23,17400.0,19.23,19.23,19.22,19.23,17400.0
2014-12-30 13:30:00,19.22,19.23,19.15,19.17,134600.0,19.22,19.23,19.15,19.17,134600.0
2014-12-30 13:40:00,19.17,19.18,19.11,19.16,79600.0,19.17,19.18,19.11,19.16,79600.0
2014-12-30 13:50:00,19.16,19.16,19.11,19.12,25900.0,19.16,19.16,19.11,19.12,25900.0
2014-12-30 14:00:00,19.11,19.12,19.03,19.05,80600.0,19.11,19.12,19.03,19.05,80600.0
2014-12-30 14:10:00,19.04,19.11,19.04,19.11,41800.0,19.04,19.11,19.04,19.11,41800.0
2014-12-30 14:20:00,19.1,19.21,19.1,19.21,72900.0,19.1,19.21,19.1,19.21,72900.0
2014-12-30 14:30:00,19.21,19.25,19.2,19.25,76700.0,19.21,19.25,19.2,19.25,76700.0
2014-12-30 14:40:00,19.24,19.28,19.24,19.28,61100.0,19.24,19.28,19.24,19.28,61100.0
2014-12-30 14:50:00,19.28,19.29,19.23,19.29,66900.0,19.28,19.29,19.23,19.29,66900.0
2014-12-30 15:00:00,19.29,19.29,19.24,19.29,65100.0,19.29,19.29,19.24,19.29,65100.0
2014-12-30 15:10:00,19.29,19.29,19.21,19.24,94800.0,19.29,19.29,19.21,19.24,94800.0
2014-12-30 15:20:00,19.24,19.27,19.23,19.27,49600.0,19.24,19.27,19.23,19.27,49600.0
2014-12-30 15:30:00,19.27,19.27,19.21,19.26,96100.0,19.27,19.27,19.21,19.26,96100.0
2014-12-30 15:40:00,19.25,19.25,19.18,19.18,162700.0,19.25,19.25,19.18,19.18,162700.0
2014-12-30 15:50:00,19.18,19.18,19.15,19.17,247200.0,19.18,19.18,19.15,19.17,247200.0
2014-12-31 09:30:00,19.14,19.27,19.13,19.21,48600.0,19.14,19.27,19.13,19.21,48600.0
2014-12-31 09:40:00,19.21,19.22,19.09,19.13,100000.0,19.21,19.22,19.09,19.13,100000.0
2014-12-31 09:50:00,19.12,19.21,19.11,19.21,15100.0,19.12,19.21,19.11,19.21,15100.0
2014-12-31 10:00:00,19.21,19.21,19.12,19.16,38300.0,19.21,19.21,19.12,19.16,38300.0
2014-12-31 10:10:00,19.16,19.16,19.15,19.15,17600.0,19.16,19.16,19.15,19.15,17600.0
2014-12-31 10:20:00,19.15,19.21,19.15,19.2,23900.0,19.15,19.21,19.15,19.2,23900.0
2014-12-31 10:30:00,19.2,19.24,19.2,19.23,26000.0,19.2,19.24,19.2,19.23,26000.0
2014-12-31 10:40:00,19.23,19.24,19.2,19.21,50300.0,19.23,19.24,19.2,19.21,50300.0
2014-12-31 10:50:00,19.21,19.3,19.21,19.26,22400.0,19.21,19.3,19.21,19.26,22400.0
2014-12-31 11:00:00,19.26,19.27,19.24,19.25,22100.0,19.26,19.27,19.24,19.25,22100.0
2014-12-31 11:10:00,19.25,19.26,19.18,19.18,41800.0,19.25,19.26,19.18,19.18,41800.0
2014-12-31 11:20:00,19.18,19.22,19.18,19.2,30100.0,19.18,19.22,19.18,19.2,30100.0
2014-12-31 11:30:00,19.19,19.2,19.19,19.19,12300.0,19.19,19.2,19.19,19.19,12300.0
2014-12-31 11:40:00,19.2,19.26,19.19,19.25,46400.0,19.2,19.26,19.19,19.25,46400.0
2014-12-31 11:50:00,19.25,19.26,19.25,19.25,6600.0,19.25,19.26,19.25,19.25,6600.0
2014-12-31 12:00:00,19.25,19.26,19.17,19.18,66800.0,19.25,19.26,19.17,19.18,66800.0
2014-12-31 12:10:00,19.18,19.18,19.17,19.17,4300.0,19.18,19.18,19.17,19.17,4300.0
2014-12-31 12:20:00,19.17,19.18,19.08,19.13,74200.0,19.17,19.18,19.08,19.13,74200.0
2014-12-31 12:30:00,19.12,19.17,19.12,19.16,45400.0,19.12,19.17,19.12,19.16,45400.0
2014-12-31 12:40:00,19.16,19.18,19.16,19.17,27700.0,19.16,19.18,19.16,19.17,27700.0
2014-12-31 12:50:00,19.17,19.18,19.13,19.13,36000.0,19.17,19.18,19.13,19.13,36000.0
2014-12-31 13:00:00,19.13,19.16,19.13,19.16,23400.0,19.13,19.16,19.13,19.16,23400.0
2014-12-31 13:10:00,19.16,19.17,19.13,19.14,23500.0,19.16,19.17,19.13,19.14,23500.0
2014-12-31 13:20:00,19.14,19.15,19.14,19.15,9600.0,19.14,19.15,19.14,19.15,9600.0
2014-12-31 13:30:00,19.14,19.16,19.14,19.14,15100.0,19.14,19.16,19.14,19.14,15100.0
2014-12-31 13:40:00,19.15,19.15,19.14,19.14,13500.0,19.15,19.15,19.14,19.14,13500.0
2014-12-31 13:50:00,19.14,19.15,19.1,19.1,46100.0,19.14,19.15,19.1,19.1,46100.0
2014-12-31 14:00:00,19.1,19.11,19.06,19.06,31400.0,19.1,19.11,19.06,19.06,31400.0
2014-12-31 14:10:00,19.06,19.08,19.05,19.05,20500.0,19.06,19.08,19.05,19.05,20500.0
2014-12-31 14:20:00,19.05,19.05,19.01,19.02,60000.0,19.05,19.05,19.01,19.02,60000.0
2014-12-31 14:30:00,19.02,19.03,18.98,18.98,26100.0,19.02,19.03,18.98,18.98,26100.0
2014-12-31 14:40:00,18.98,18.99,18.93,18.98,85900.0,18.98,18.99,18.93,18.98,85900.0
2014-12-31 14:50:00,18.98,18.99,18.95,18.98,64500.0,18.98,18.99,18.95,18.98,64500.0
2014-12-31 15:00:00,18.98,19.0,18.95,19.0,65600.0,18.98,19.0,18.95,19.0,65600.0
2014-12-31 15:10:00,19.0,19.05,18.99,19.05,79000.0,19.0,19.05,18.99,19.05,79000.0
2014-12-31 15:20:00,19.05,19.08,19.04,19.08,60500.0,19.05,19.08,19.04,19.08,60500.0
2014-12-31 15:30:00,19.07,19.09,19.03,19.04,133100.0,19.07,19.09,19.03,19.04,133100.0
2014-12-31 15:40:00,19.05,19.05,19.0,19.02,117200.0,19.05,19.05,19.0,19.02,117200.0
2014-12-31 15:50:00,19.02,19.02,18.93,18.98,563500.0,19.02,19.02,18.93,18.98,563500.0
2015-01-02 09:30:00,19.15,19.24,19.09,19.15,60700.0,19.15,19.24,19.09,19.15,60700.0
2015-01-02 09:40:00,19.15,19.21,19.12,19.16,104000.0,19.15,19.21,19.12,19.16,104000.0
2015-01-02 09:50:00,19.16,19.18,19.07,19.14,147100.0,19.16,19.18,19.07,19.14,147100.0
2015-01-02 10:00:00,19.14,19.15,19.03,19.04,63100.0,19.14,19.15,19.03,19.04,63100.0
2015-01-02 10:10:00,19.03,19.12,18.98,19.02,170800.0,19.03,19.12,18.98,19.02,170800.0
2015-01-02 10:20:00,19.01,19.03,18.95,18.96,65000.0,19.01,19.03,18.95,18.96,65000.0
2015-01-02 10:30:00,18.96,18.98,18.82,18.84,98000.0,18.96,18.98,18.82,18.84,98000.0
2015-01-02 10:40:00,18.85,18.87,18.73,18.75,174100.0,18.85,18.87,18.73,18.75,174100.0
2015-01-02 10:50:00,18.74,18.74,18.6,18.65,293700.0,18.74,18.74,18.6,18.65,293700.0
2015-01-02 11:00:00,18.65,18.65,18.57,18.64,43400.0,18.65,18.65,18.57,18.64,43400.0
2015-01-02 11:10:00,18.64,18.76,18.61,18.75,153600.0,18.64,18.76,18.61,18.75,153600.0
2015-01-02 11:20:00,18.75,18.8,18.73,18.77,76000.0,18.75,18.8,18.73,18.77,76000.0
2015-01-02 11:30:00,18.76,18.79,18.74,18.75,89100.0,18.76,18.79,18.74,18.75,89100.0
2015-01-02 11:40:00,18.75,18.79,18.74,18.79,29400.0,18.75,18.79,18.74,18.79,29400.0
2015-01-02 11:50:00,18.78,18.8,18.75,18.78,22700.0,18.78,18.8,18.75,18.78,22700.0
2015-01-02 12:00:00,18.78,18.79,18.76,18.79,16800.0,18.78,18.79,18.76,18.79,16800.0
2015-01-02 12:10:00,18.79,18.79,18.73,18.75,83300.0,18.79,18.79,18.73,18.75,83300.0
2015-01-02 12:20:00,18.75,18.75,18.71,18.72,17300.0,18.75,18.75,18.71,18.72,17300.0
2015-01-02 12:30:00,18.72,18.73,18.66,18.69,24900.0,18.72,18.73,18.66,18.69,24900.0
2015-01-02 12:40:00,18.69,18.7,18.63,18.63,20600.0,18.69,18.7,18.63,18.63,20600.0
2015-01-02 12:50:00,18.63,18.69,18.62,18.67,20800.0,18.63,18.69,18.62,18.67,20800.0
2015-01-02 13:00:00,18.67,18.7,18.65,18.65,33600.0,18.67,18.7,18.65,18.65,33600.0
2015-01-02 13:10:00,18.65,18.65,18.61,18.65,13900.0,18.65,18.65,18.61,18.65,13900.0
2015-01-02 13:20:00,18.65,18.7,18.65,18.65,22600.0,18.65,18.7,18.65,18.65,22600.0
2015-01-02 13:30:00,18.65,18.66,18.62,18.65,14900.0,18.65,18.66,18.62,18.65,14900.0
2015-01-02 13:40:00,18.64,18.65,18.6,18.61,39900.0,18.64,18.65,18.6,18.61,39900.0
2015-01-02 13:50:00,18.6,18.69,18.59,18.68,63400.0,18.6,18.69,18.59,18.68,63400.0
2015-01-02 14:00:00,18.68,18.72,18.66,18.71,43500.0,18.68,18.72,18.66,18.71,43500.0
2015-01-02 14:10:00,18.72,18.79,18.72,18.78,56800.0,18.72,18.79,18.72,18.78,56800.0
2015-01-02 14:20:00,18.78,18.82,18.74,18.82,113400.0,18.78,18.82,18.74,18.82,113400.0
2015-01-02 14:30:00,18.82,18.82,18.75,18.78,80800.0,18.82,18.82,18.75,18.78,80800.0
2015-01-02 14:40:00,18.79,18.79,18.76,18.78,44500.0,18.79,18.79,18.76,18.78,44500.0
2015-01-02 14:50:00,18.78,18.79,18.74,18.74,51400.0,18.78,18.79,18.74,18.74,51400.0
2015-01-02 15:00:00,18.75,18.76,18.74,18.75,29600.0,18.75,18.76,18.74,18.75,29600.0
2015-01-02 15:10:00,18.75,18.75,18.71,18.75,55500.0,18.75,18.75,18.71,18.75,55500.0
2015-01-02 15:20:00,18.75,18.75,18.71,18.71,63700.0,18.75,18.75,18.71,18.71,63700.0
2015-01-02 15:30:00,18.71,18.75,18.71,18.75,63200.0,18.71,18.75,18.71,18.75,63200.0
2015-01-02 15:40:00,18.75,18.84,18.74,18.83,172000.0,18.75,18.84,18.74,18.83,172000.0
2015-01-02 15:50:00,18.84,18.87,18.79,18.83,319000.0,18.84,18.87,18.79,18.83,319000.0
2015-01-05 09:30:00,18.71,18.75,18.62,18.62,40000.0,18.71,18.75,18.62,18.62,40000.0
2015-01-05 09:40:00,18.62,18.67,18.54,18.54,119000.0,18.62,18.67,18.54,18.54,119000.0
2015-01-05 09:50:00,18.54,18.58,18.46,18.47,177600.0,18.54,18.58,18.46,18.47,177600.0
2015-01-05 10:00:00,18.47,18.75,18.45,18.7,155100.0,18.47,18.75,18.45,18.7,155100.0
2015-01-05 10:10:00,18.7,18.72,18.61,18.65,51600.0,18.7,18.72,18.61,18.65,51600.0
2015-01-05 10:20:00,18.66,18.69,18.62,18.64,51800.0,18.66,18.69,18.62,18.64,51800.0
2015-01-05 10:30:00,18.64,18.65,18.52,18.57,68500.0,18.64,18.65,18.52,18.57,68500.0
2015-01-05 10:40:00,18.57,18.65,18.55,18.65,37400.0,18.57,18.65,18.55,18.65,37400.0
2015-01-05 10:50:00,18.64,18.7,18.64,18.69,67800.0,18.64,18.7,18.64,18.69,67800.0
2015-01-05 11:00:00,18.69,18.69,18.58,18.58,30600.0,18.69,18.69,18.58,18.58,30600.0
2015-01-05 11:10:00,18.58,18.58,18.49,18.49,21000.0,18.58,18.58,18.49,18.49,21000.0
2015-01-05 11:20:00,18.49,18.6,18.44,18.46,85500.0,18.49,18.6,18.44,18.46,85500.0
2015-01-05 11:30:00,18.45,18.5,18.43,18.47,57600.0,18.45,18.5,18.43,18.47,57600.0
2015-01-05 11:40:00,18.48,18.52,18.47,18.5,36100.0,18.48,18.52,18.47,18.5,36100.0
2015-01-05 11:50:00,18.5,18.56,18.5,18.53,25500.0,18.5,18.56,18.5,18.53,25500.0
2015-01-05 12:00:00,18.54,18.55,18.5,18.5,16500.0,18.54,18.55,18.5,18.5,16500.0
2015-01-05 12:10:00,18.51,18.51,18.49,18.51,18600.0,18.51,18.51,18.49,18.51,18600.0
2015-01-05 12:20:00,18.51,18.54,18.5,18.51,45900.0,18.51,18.54,18.5,18.51,45900.0
2015-01-05 12:30:00,18.5,18.51,18.49,18.51,19700.0,18.5,18.51,18.49,18.51,19700.0
2015-01-05 12:40:00,18.52,18.53,18.49,18.5,25400.0,18.52,18.53,18.49,18.5,25400.0
2015-01-05 12:50:00,18.49,18.5,18.46,18.5,34300.0,18.49,18.5,18.46,18.5,34300.0
2015-01-05 13:00:00,18.5,18.52,18.43,18.46,132500.0,18.5,18.52,18.43,18.46,132500.0
2015-01-05 13:10:00,18.45,18.47,18.43,18.43,14700.0,18.45,18.47,18.43,18.43,14700.0
2015-01-05 13:20:00,18.43,18.44,18.41,18.43,16400.0,18.43,18.44,18.41,18.43,16400.0
2015-01-05 13:30:00,18.43,18.47,18.42,18.42,31500.0,18.43,18.47,18.42,18.42,31500.0
2015-01-05 13:40:00,18.43,18.44,18.41,18.43,19400.0,18.43,18.44,18.41,18.43,19400.0
2015-01-05 13:50:00,18.43,18.45,18.42,18.43,24500.0,18.43,18.45,18.42,18.43,24500.0
2015-01-05 14:00:00,18.43,18.44,18.37,18.38,58000.0,18.43,18.44,18.37,18.38,58000.0
2015-01-05 14:10:00,18.38,18.41,18.34,18.39,94800.0,18.38,18.41,18.34,18.39,94800.0
2015-01-05 14:20:00,18.38,18.43,18.38,18.42,57700.0,18.38,18.43,18.38,18.42,57700.0
2015-01-05 14:30:00,18.42,18.48,18.42,18.47,84100.0,18.42,18.48,18.42,18.47,84100.0
2015-01-05 14:40:00,18.47,18.5,18.46,18.49,42500.0,18.47,18.5,18.46,18.49,42500.0
2015-01-05 14:50:00,18.49,18.51,18.47,18.5,44900.0,18.49,18.51,18.47,18.5,44900.0
2015-01-05 15:00:00,18.5,18.53,18.49,18.52,40400.0,18.5,18.53,18.49,18.52,40400.0
2015-01-05 15:10:00,18.52,18.54,18.5,18.5,48000.0,18.52,18.54,18.5,18.5,48000.0
2015-01-05 15:20:00,18.51,18.53,18.5,18.5,46000.0,18.51,18.53,18.5,18.5,46000.0
2015-01-05 15:30:00,18.5,18.51,18.45,18.47,96700.0,18.5,18.51,18.45,18.47,96700.0
2015-01-05 15:40:00,18.46,18.49,18.45,18.46,170300.0,18.46,18.49,18.45,18.46,170300.0
2015-01-05 15:50:00,18.46,18.49,18.4,18.41,275400.0,18.46,18.49,18.4,18.41,275400.0
2015-01-06 09:30:00,18.43,18.53,18.36,18.38,58900.0,18.43,18.53,18.36,18.38,58900.0
2015-01-06 09:40:00,18.38,18.44,18.33,18.4,53600.0,18.38,18.44,18.33,18.4,53600.0
2015-01-06 09:50:00,18.4,18.41,18.34,18.35,131700.0,18.4,18.41,18.34,18.35,131700.0
2015-01-06 10:00:00,18.34,18.34,18.29,18.3,44600.0,18.34,18.34,18.29,18.3,44600.0
2015-01-06 10:10:00,18.3,18.34,18.29,18.3,93200.0,18.3,18.34,18.29,18.3,93200.0
2015-01-06 10:20:00,18.3,18.36,18.29,18.31,79900.0,18.3,18.36,18.29,18.31,79900.0
2015-01-06 10:30:00,18.31,18.31,18.27,18.3,96400.0,18.31,18.31,18.27,18.3,96400.0
2015-01-06 10:40:00,18.3,18.34,18.27,18.3,90100.0,18.3,18.34,18.27,18.3,90100.0
2015-01-06 10:50:00,18.3,18.31,18.26,18.27,95500.0,18.3,18.31,18.26,18.27,95500.0
2015-01-06 11:00:00,18.27,18.28,18.2,18.28,109400.0,18.27,18.28,18.2,18.28,109400.0
2015-01-06 11:10:00,18.28,18.3,18.2,18.21,95200.0,18.28,18.3,18.2,18.21,95200.0
2015-01-06 11:20:00,18.2,18.21,18.16,18.17,48800.0,18.2,18.21,18.16,18.17,48800.0
2015-01-06 11:30:00,18.17,18.18,18.11,18.11,84500.0,18.17,18.18,18.11,18.11,84500.0
2015-01-06 11:40:00,18.11,18.12,18.06,18.1,53300.0,18.11,18.12,18.06,18.1,53300.0
2015-01-06 11:50:00,18.1,18.11,18.03,18.06,39900.0,18.1,18.11,18.03,18.06,39900.0
2015-01-06 12:00:00,18.05,18.05,17.98,18.01,43700.0,18.05,18.05,17.98,18.01,43700.0
2015-01-06 12:10:00,18.0,18.03,18.0,18.0,28800.0,18.0,18.03,18.0,18.0,28800.0
2015-01-06 12:20:00,18.0,18.04,17.97,18.04,31900.0,18.0,18.04,17.97,18.04,31900.0
2015-01-06 12:30:00,18.04,18.04,17.99,18.01,97700.0,18.04,18.04,17.99,18.01,97700.0
2015-01-06 12:40:00,18.02,18.03,18.01,18.02,51000.0,18.02,18.03,18.01,18.02,51000.0
2015-01-06 12:50:00,18.02,18.03,18.0,18.03,39800.0,18.02,18.03,18.0,18.03,39800.0
2015-01-06 13:00:00,18.03,18.04,17.95,17.96,43000.0,18.03,18.04,17.95,17.96,43000.0
2015-01-06 13:10:00,17.95,18.0,17.93,17.94,28100.0,17.95,18.0,17.93,17.94,28100.0
2015-01-06 13:20:00,17.94,17.96,17.89,17.92,56400.0,17.94,17.96,17.89,17.92,56400.0
2015-01-06 13:30:00,17.93,17.98,17.91,17.98,82300.0,17.93,17.98,17.91,17.98,82300.0
2015-01-06 13:40:00,17.97,18.01,17.91,18.01,49100.0,17.97,18.01,17.91,18.01,49100.0
2015-01-06 13:50:00,18.01,18.07,17.99,18.07,38800.0,18.01,18.07,17.99,18.07,38800.0
2015-01-06 14:00:00,18.07,18.13,18.04,18.04,52300.0,18.07,18.13,18.04,18.04,52300.0
2015-01-06 14:10:00,18.04,18.05,17.95,18.0,78100.0,18.04,18.05,17.95,18.0,78100.0
2015-01-06 14:20:00,18.0,18.09,17.99,18.07,82300.0,18.0,18.09,17.99,18.07,82300.0
2015-01-06 14:30:00,18.07,18.08,18.03,18.07,74500.0,18.07,18.08,18.03,18.07,74500.0
2015-01-06 14:40:00,18.07,18.11,18.06,18.11,85700.0,18.07,18.11,18.06,18.11,85700.0
2015-01-06 14:50:00,18.11,18.11,18.02,18.05,87400.0,18.11,18.11,18.02,18.05,87400.0
2015-01-06 15:00:00,18.06,18.08,17.99,18.01,193400.0,18.06,18.08,17.99,18.01,193400.0
2015-01-06 15:10:00,18.01,18.05,17.99,18.01,170000.0,18.01,18.05,17.99,18.01,170000.0
2015-01-06 15:20:00,18.02,18.1,18.01,18.1,235500.0,18.02,18.1,18.01,18.1,235500.0
2015-01-06 15:30:00,18.09,18.09,17.99,18.01,246800.0,18.09,18.09,17.99,18.01,246800.0
2015-01-06 15:40:00,18.0,18.04,17.99,18.03,176300.0,18.0,18.04,17.99,18.03,176300.0
2015-01-06 15:50:00,18.04,18.04,17.9,17.91,566000.0,18.04,18.04,17.9,17.91,566000.0
2015-01-07 09:30:00,18.04,18.07,17.88,18.04,128200.0,18.04,18.07,17.88,18.04,128200.0
2015-01-07 09:40:00,18.04,18.05,17.98,18.04,25800.0,18.04,18.05,17.98,18.04,25800.0
2015-01-07 09:50:00,18.04,18.06,17.98,17.98,53800.0,18.04,18.06,17.98,17.98,53800.0
2015-01-07 10:00:00,17.99,18.2,17.98,18.19,123600.0,17.99,18.2,17.98,18.19,123600.0
2015-01-07 10:10:00,18.19,18.2,18.15,18.17,42800.0,18.19,18.2,18.15,18.17,42800.0
2015-01-07 10:20:00,18.17,18.19,18.13,18.14,67000.0,18.17,18.19,18.13,18.14,67000.0
2015-01-07 10:30:00,18.14,18.14,18.07,18.12,36800.0,18.14,18.14,18.07,18.12,36800.0
2015-01-07 10:40:00,18.11,18.15,18.11,18.15,69600.0,18.11,18.15,18.11,18.15,69600.0
2015-01-07 10:50:00,18.15,18.18,18.12,18.12,34500.0,18.15,18.18,18.12,18.12,34500.0
2015-01-07 11:00:00,18.13,18.14,18.11,18.13,30500.0,18.13,18.14,18.11,18.13,30500.0
2015-01-07 11:10:00,18.12,18.13,18.07,18.08,48000.0,18.12,18.13,18.07,18.08,48000.0
2015-01-07 11:20:00,18.08,18.13,18.08,18.13,32900.0,18.08,18.13,18.08,18.13,32900.0
2015-01-07 11:30:00,18.14,18.19,18.14,18.16,25500.0,18.14,18.19,18.14,18.16,25500.0
2015-01-07 11:40:00,18.16,18.21,18.15,18.19,25200.0,18.16,18.21,18.15,18.19,25200.0
2015-01-07 11:50:00,18.19,18.21,18.17,18.19,44100.0,18.19,18.21,18.17,18.19,44100.0
2015-01-07 12:00:00,18.19,18.23,18.17,18.18,40200.0,18.19,18.23,18.17,18.18,40200.0
2015-01-07 12:10:00,18.18,18.23,18.17,18.23,25700.0,18.18,18.23,18.17,18.23,25700.0
2015-01-07 12:20:00,18.23,18.26,18.2,18.24,34700.0,18.23,18.26,18.2,18.24,34700.0
2015-01-07 12:30:00,18.24,18.24,18.19,18.23,23000.0,18.24,18.24,18.19,18.23,23000.0
2015-01-07 12:40:00,18.24,18.24,18.23,18.24,5600.0,18.24,18.24,18.23,18.24,5600.0
2015-01-07 12:50:00,18.24,18.24,18.23,18.23,10100.0,18.24,18.24,18.23,18.23,10100.0
2015-01-07 13:00:00,18.24,18.26,18.22,18.22,58900.0,18.24,18.26,18.22,18.22,58900.0
2015-01-07 13:10:00,18.22,18.27,18.22,18.27,12100.0,18.22,18.27,18.22,18.27,12100.0
2015-01-07 13:20:00,18.26,18.27,18.22,18.24,38100.0,18.26,18.27,18.22,18.24,38100.0
2015-01-07 13:30:00,18.23,18.26,18.23,18.25,13700.0,18.23,18.26,18.23,18.25,13700.0
2015-01-07 13:40:00,18.26,18.28,18.25,18.28,13600.0,18.26,18.28,18.25,18.28,13600.0
2015-01-07 13:50:00,18.28,18.32,18.28,18.31,57500.0,18.28,18.32,18.28,18.31,57500.0
2015-01-07 14:00:00,18.32,18.33,18.29,18.3,50300.0,18.32,18.33,18.29,18.3,50300.0
2015-01-07 14:10:00,18.3,18.31,18.28,18.29,67800.0,18.3,18.31,18.28,18.29,67800.0
2015-01-07 14:20:00,18.3,18.32,18.29,18.31,49800.0,18.3,18.32,18.29,18.31,49800.0
2015-01-07 14:30:00,18.3,18.36,18.3,18.3,55500.0,18.3,18.36,18.3,18.3,55500.0
2015-01-07 14:40:00,18.3,18.34,18.29,18.32,49600.0,18.3,18.34,18.29,18.32,49600.0
2015-01-07 14:50:00,18.32,18.32,18.29,18.29,65100.0,18.32,18.32,18.29,18.29,65100.0
2015-01-07 15:00:00,18.3,18.34,18.29,18.33,67700.0,18.3,18.34,18.29,18.33,67700.0
2015-01-07 15:10:00,18.33,18.34,18.29,18.34,89800.0,18.33,18.34,18.29,18.34,89800.0
2015-01-07 15:20:00,18.34,18.34,18.29,18.34,92900.0,18.34,18.34,18.29,18.34,92900.0
2015-01-07 15:30:00,18.34,18.38,18.32,18.38,215400.0,18.34,18.38,18.32,18.38,215400.0
2015-01-07 15:40:00,18.38,18.41,18.36,18.41,225200.0,18.38,18.41,18.36,18.41,225200.0
2015-01-07 15:50:00,18.41,18.45,18.39,18.43,489300.0,18.41,18.45,18.39,18.43,489300.0
2015-01-08 09:30:00,18.61,18.65,18.49,18.57,39500.0,18.61,18.65,18.49,18.57,39500.0
2015-01-08 09:40:00,18.56,18.7,18.53,18.69,24400.0,18.56,18.7,18.53,18.69,24400.0
2015-01-08 09:50:00,18.69,18.7,18.63,18.65,85300.0,18.69,18.7,18.63,18.65,85300.0
2015-01-08 10:00:00,18.66,18.74,18.62,18.67,56700.0,18.66,18.74,18.62,18.67,56700.0
2015-01-08 10:10:00,18.67,18.7,18.64,18.66,88100.0,18.67,18.7,18.64,18.66,88100.0
2015-01-08 10:20:00,18.65,18.65,18.59,18.59,23700.0,18.65,18.65,18.59,18.59,23700.0
2015-01-08 10:30:00,18.59,18.59,18.56,18.58,30300.0,18.59,18.59,18.56,18.58,30300.0
2015-01-08 10:40:00,18.57,18.68,18.57,18.65,46400.0,18.57,18.68,18.57,18.65,46400.0
2015-01-08 10:50:00,18.65,18.65,18.6,18.63,30100.0,18.65,18.65,18.6,18.63,30100.0
2015-01-08 11:00:00,18.64,18.66,18.6,18.6,52700.0,18.64,18.66,18.6,18.6,52700.0
2015-01-08 11:10:00,18.6,18.65,18.6,18.64,26000.0,18.6,18.65,18.6,18.64,26000.0
2015-01-08 11:20:00,18.64,18.65,18.59,18.6,20300.0,18.64,18.65,18.59,18.6,20300.0
2015-01-08 11:30:00,18.6,18.61,18.53,18.55,31700.0,18.6,18.61,18.53,18.55,31700.0
2015-01-08 11:40:00,18.56,18.57,18.54,18.56,34900.0,18.56,18.57,18.54,18.56,34900.0
2015-01-08 11:50:00,18.55,18.58,18.53,18.58,32800.0,18.55,18.58,18.53,18.58,32800.0
2015-01-08 12:00:00,18.58,18.59,18.58,18.58,4600.0,18.58,18.59,18.58,18.58,4600.0
2015-01-08 12:10:00,18.59,18.59,18.53,18.59,26400.0,18.59,18.59,18.53,18.59,26400.0
2015-01-08 12:20:00,18.58,18.59,18.56,18.58,27800.0,18.58,18.59,18.56,18.58,27800.0
2015-01-08 12:30:00,18.59,18.59,18.55,18.55,10900.0,18.59,18.59,18.55,18.55,10900.0
2015-01-08 12:40:00,18.55,18.59,18.55,18.55,27300.0,18.55,18.59,18.55,18.55,27300.0
2015-01-08 12:50:00,18.55,18.55,18.52,18.55,16300.0,18.55,18.55,18.52,18.55,16300.0
2015-01-08 13:00:00,18.55,18.6,18.54,18.59,28700.0,18.55,18.6,18.54,18.59,28700.0
2015-01-08 13:10:00,18.59,18.6,18.56,18.56,19500.0,18.59,18.6,18.56,18.56,19500.0
2015-01-08 13:20:00,18.56,18.6,18.55,18.6,19100.0,18.56,18.6,18.55,18.6,19100.0
2015-01-08 13:30:00,18.6,18.65,18.6,18.64,42700.0,18.6,18.65,18.6,18.64,42700.0
2015-01-08 13:40:00,18.64,18.68,18.64,18.67,73700.0,18.64,18.68,18.64,18.67,73700.0
2015-01-08 13:50:00,18.66,18.73,18.64,18.65,51900.0,18.66,18.73,18.64,18.65,51900.0
2015-01-08 14:00:00,18.65,18.73,18.64,18.68,35900.0,18.65,18.73,18.64,18.68,35900.0
2015-01-08 14:10:00,18.69,18.71,18.64,18.64,63500.0,18.69,18.71,18.64,18.64,63500.0
2015-01-08 14:20:00,18.64,18.69,18.63,18.69,28200.0,18.64,18.69,18.63,18.69,28200.0
2015-01-08 14:30:00,18.69,18.7,18.65,18.67,33500.0,18.69,18.7,18.65,18.67,33500.0
2015-01-08 14:40:00,18.68,18.68,18.63,18.63,25400.0,18.68,18.68,18.63,18.63,25400.0
2015-01-08 14:50:00,18.63,18.64,18.6,18.64,30800.0,18.63,18.64,18.6,18.64,30800.0
2015-01-08 15:00:00,18.64,18.68,18.63,18.68,39700.0,18.64,18.68,18.63,18.68,39700.0
2015-01-08 15:10:00,18.68,18.68,18.66,18.68,42800.0,18.68,18.68,18.66,18.68,42800.0
2015-01-08 15:20:00,18.68,18.68,18.66,18.66,37000.0,18.68,18.68,18.66,18.66,37000.0
2015-01-08 15:30:00,18.66,18.69,18.64,18.64,65700.0,18.66,18.69,18.64,18.64,65700.0
2015-01-08 15:40:00,18.64,18.64,18.59,18.63,83300.0,18.64,18.64,18.59,18.63,83300.0
2015-01-08 15:50:00,18.63,18.63,18.58,18.62,288300.0,18.63,18.63,18.58,18.62,288300.0
2015-01-09 09:30:00,18.57,18.65,18.41,18.63,51200.0,18.57,18.65,18.41,18.63,51200.0
2015-01-09 09:40:00,18.62,18.67,18.58,18.59,47800.0,18.62,18.67,18.58,18.59,47800.0
2015-01-09 09:50:00,18.59,18.61,18.54,18.58,29100.0,18.59,18.61,18.54,18.58,29100.0
2015-01-09 10:00:00,18.58,18.6,18.54,18.58,37900.0,18.58,18.6,18.54,18.58,37900.0
2015-01-09 10:10:00,18.59,18.61,18.49,18.51,62100.0,18.59,18.61,18.49,18.51,62100.0
2015-01-09 10:20:00,18.52,18.54,18.44,18.45,148000.0,18.52,18.54,18.44,18.45,148000.0
2015-01-09 10:30:00,18.45,18.45,18.35,18.37,83200.0,18.45,18.45,18.35,18.37,83200.0
2015-01-09 10:40:00,18.37,18.37,18.32,18.33,81100.0,18.37,18.37,18.32,18.33,81100.0
2015-01-09 10:50:00,18.32,18.4,18.32,18.39,57600.0,18.32,18.4,18.32,18.39,57600.0
2015-01-09 11:00:00,18.38,18.4,18.35,18.39,46700.0,18.38,18.4,18.35,18.39,46700.0
2015-01-09 11:10:00,18.38,18.38,18.28,18.35,95300.0,18.38,18.38,18.28,18.35,95300.0
2015-01-09 11:20:00,18.36,18.43,18.35,18.41,88700.0,18.36,18.43,18.35,18.41,88700.0
2015-01-09 11:30:00,18.41,18.44,18.38,18.43,23600.0,18.41,18.44,18.38,18.43,23600.0
2015-01-09 11:40:00,18.43,18.46,18.41,18.43,48200.0,18.43,18.46,18.41,18.43,48200.0
2015-01-09 11:50:00,18.43,18.43,18.4,18.42,93000.0,18.43,18.43,18.4,18.42,93000.0
2015-01-09 12:00:00,18.42,18.45,18.4,18.43,56200.0,18.42,18.45,18.4,18.43,56200.0
2015-01-09 12:10:00,18.43,18.45,18.42,18.43,31200.0,18.43,18.45,18.42,18.43,31200.0
2015-01-09 12:20:00,18.43,18.45,18.43,18.43,124800.0,18.43,18.45,18.43,18.43,124800.0
2015-01-09 12:30:00,18.44,18.47,18.42,18.47,63800.0,18.44,18.47,18.42,18.47,63800.0
2015-01-09 12:40:00,18.47,18.49,18.46,18.47,43800.0,18.47,18.49,18.46,18.47,43800.0
2015-01-09 12:50:00,18.48,18.48,18.44,18.45,16900.0,18.48,18.48,18.44,18.45,16900.0
2015-01-09 13:00:00,18.45,18.51,18.44,18.5,59400.0,18.45,18.51,18.44,18.5,59400.0
2015-01-09 13:10:00,18.51,18.59,18.5,18.58,82300.0,18.51,18.59,18.5,18.58,82300.0
2015-01-09 13:20:00,18.58,18.58,18.5,18.5,19100.0,18.58,18.58,18.5,18.5,19100.0
2015-01-09 13:30:00,18.51,18.53,18.47,18.48,22700.0,18.51,18.53,18.47,18.48,22700.0
2015-01-09 13:40:00,18.48,18.53,18.47,18.51,24900.0,18.48,18.53,18.47,18.51,24900.0
2015-01-09 13:50:00,18.52,18.55,18.52,18.55,15100.0,18.52,18.55,18.52,18.55,15100.0
2015-01-09 14:00:00,18.54,18.55,18.51,18.53,8500.0,18.54,18.55,18.51,18.53,8500.0
2015-01-09 14:10:00,18.54,18.55,18.51,18.51,51000.0,18.54,18.55,18.51,18.51,51000.0
2015-01-09 14:20:00,18.52,18.52,18.48,18.52,18700.0,18.52,18.52,18.48,18.52,18700.0
2015-01-09 14:30:00,18.52,18.55,18.49,18.55,43600.0,18.52,18.55,18.49,18.55,43600.0
2015-01-09 14:40:00,18.55,18.56,18.51,18.51,23800.0,18.55,18.56,18.51,18.51,23800.0
2015-01-09 14:50:00,18.52,18.54,18.51,18.54,48500.0,18.52,18.54,18.51,18.54,48500.0
2015-01-09 15:00:00,18.53,18.59,18.52,18.57,23800.0,18.53,18.59,18.52,18.57,23800.0
2015-01-09 15:10:00,18.57,18.6,18.57,18.58,43900.0,18.57,18.6,18.57,18.58,43900.0
2015-01-09 15:20:00,18.59,18.6,18.55,18.55,26600.0,18.59,18.6,18.55,18.55,26600.0
2015-01-09 15:30:00,18.56,18.57,18.54,18.55,31900.0,18.56,18.57,18.54,18.55,31900.0
2015-01-09 15:40:00,18.55,18.59,18.54,18.58,94400.0,18.55,18.59,18.54,18.58,94400.0
2015-01-09 15:50:00,18.58,18.58,18.52,18.55,129800.0,18.58,18.58,18.52,18.55,129800.0
2015-01-12 09:30:00,18.56,18.56,18.4,18.4,34600.0,18.56,18.56,18.4,18.4,34600.0
2015-01-12 09:40:00,18.41,18.44,18.29,18.38,44500.0,18.41,18.44,18.29,18.38,44500.0
2015-01-12 09:50:00,18.37,18.37,18.27,18.3,32300.0,18.37,18.37,18.27,18.3,32300.0
2015-01-12 10:00:00,18.3,18.34,18.23,18.34,26800.0,18.3,18.34,18.23,18.34,26800.0
2015-01-12 10:10:00,18.34,18.37,18.31,18.37,27500.0,18.34,18.37,18.31,18.37,27500.0
2015-01-12 10:20:00,18.37,18.39,18.33,18.34,24200.0,18.37,18.39,18.33,18.34,24200.0
2015-01-12 10:30:00,18.34,18.39,18.33,18.38,19200.0,18.34,18.39,18.33,18.38,19200.0
2015-01-12 10:40:00,18.38,18.44,18.38,18.44,25100.0,18.38,18.44,18.38,18.44,25100.0
2015-01-12 10:50:00,18.44,18.44,18.4,18.44,28000.0,18.44,18.44,18.4,18.44,28000.0
2015-01-12 11:00:00,18.45,18.47,18.44,18.44,14500.0,18.45,18.47,18.44,18.44,14500.0
2015-01-12 11:10:00,18.45,18.47,18.4,18.41,22900.0,18.45,18.47,18.4,18.41,22900.0
2015-01-12 11:20:00,18.41,18.42,18.38,18.39,27100.0,18.41,18.42,18.38,18.39,27100.0
2015-01-12 11:30:00,18.39,18.4,18.38,18.4,21200.0,18.39,18.4,18.38,18.4,21200.0
2015-01-12 11:40:00,18.39,18.42,18.38,18.39,29100.0,18.39,18.42,18.38,18.39,29100.0
2015-01-12 11:50:00,18.38,18.39,18.37,18.38,21700.0,18.38,18.39,18.37,18.38,21700.0
2015-01-12 12:00:00,18.38,18.43,18.38,18.41,26300.0,18.38,18.43,18.38,18.41,26300.0
2015-01-12 12:10:00,18.41,18.44,18.4,18.44,39200.0,18.41,18.44,18.4,18.44,39200.0
2015-01-12 12:20:00,18.44,18.46,18.43,18.44,30600.0,18.44,18.46,18.43,18.44,30600.0
2015-01-12 12:30:00,18.44,18.45,18.44,18.44,7800.0,18.44,18.45,18.44,18.44,7800.0
2015-01-12 12:40:00,18.45,18.45,18.41,18.41,22100.0,18.45,18.45,18.41,18.41,22100.0
2015-01-12 12:50:00,18.41,18.41,18.39,18.4,19500.0,18.41,18.41,18.39,18.4,19500.0
2015-01-12 13:00:00,18.4,18.4,18.35,18.36,17500.0,18.4,18.4,18.35,18.36,17500.0
2015-01-12 13:10:00,18.36,18.37,18.35,18.37,3400.0,18.36,18.37,18.35,18.37,3400.0
2015-01-12 13:20:00,18.37,18.37,18.35,18.37,21200.0,18.37,18.37,18.35,18.37,21200.0
2015-01-12 13:30:00,18.37,18.38,18.36,18.38,8600.0,18.37,18.38,18.36,18.38,8600.0
2015-01-12 13:40:00,18.37,18.38,18.35,18.36,31100.0,18.37,18.38,18.35,18.36,31100.0
2015-01-12 13:50:00,18.36,18.38,18.34,18.37,23000.0,18.36,18.38,18.34,18.37,23000.0
2015-01-12 14:00:00,18.36,18.38,18.34,18.35,27400.0,18.36,18.38,18.34,18.35,27400.0
2015-01-12 14:10:00,18.35,18.37,18.34,18.34,23500.0,18.35,18.37,18.34,18.34,23500.0
2015-01-12 14:20:00,18.34,18.34,18.32,18.32,27700.0,18.34,18.34,18.32,18.32,27700.0
2015-01-12 14:30:00,18.31,18.32,18.29,18.3,21400.0,18.31,18.32,18.29,18.3,21400.0
2015-01-12 14:40:00,18.3,18.34,18.3,18.34,19900.0,18.3,18.34,18.3,18.34,19900.0
2015-01-12 14:50:00,18.33,18.34,18.3,18.32,35700.0,18.33,18.34,18.3,18.32,35700.0
2015-01-12 15:00:00,18.32,18.34,18.32,18.32,23800.0,18.32,18.34,18.32,18.32,23800.0
2015-01-12 15:10:00,18.32,18.33,18.31,18.32,24100.0,18.32,18.33,18.31,18.32,24100.0
2015-01-12 15:20:00,18.33,18.33,18.29,18.32,36000.0,18.33,18.33,18.29,18.32,36000.0
2015-01-12 15:30:00,18.32,18.33,18.28,18.32,59000.0,18.32,18.33,18.28,18.32,59000.0
2015-01-12 15:40:00,18.32,18.4,18.32,18.36,70800.0,18.32,18.4,18.32,18.36,70800.0
2015-01-12 15:50:00,18.37,18.38,18.34,18.36,150700.0,18.37,18.38,18.34,18.36,150700.0
2015-01-13 09:30:00,18.45,18.63,18.17,18.6,53400.0,18.45,18.63,18.17,18.6,53400.0
2015-01-13 09:40:00,18.6,18.72,18.59,18.71,45300.0,18.6,18.72,18.59,18.71,45300.0
2015-01-13 09:50:00,18.72,18.75,18.68,18.7,69900.0,18.72,18.75,18.68,18.7,69900.0
2015-01-13 10:00:00,18.71,18.8,18.69,18.71,121500.0,18.71,18.8,18.69,18.71,121500.0
2015-01-13 10:10:00,18.71,18.8,18.7,18.76,188800.0,18.71,18.8,18.7,18.76,188800.0
2015-01-13 10:20:00,18.77,18.83,18.76,18.8,32700.0,18.77,18.83,18.76,18.8,32700.0
2015-01-13 10:30:00,18.79,18.82,18.77,18.82,22200.0,18.79,18.82,18.77,18.82,22200.0
2015-01-13 10:40:00,18.82,18.84,18.78,18.79,39600.0,18.82,18.84,18.78,18.79,39600.0
2015-01-13 10:50:00,18.79,18.82,18.78,18.81,15300.0,18.79,18.82,18.78,18.81,15300.0
2015-01-13 11:00:00,18.82,18.83,18.79,18.79,29600.0,18.82,18.83,18.79,18.79,29600.0
2015-01-13 11:10:00,18.8,18.8,18.75,18.75,25500.0,18.8,18.8,18.75,18.75,25500.0
2015-01-13 11:20:00,18.75,18.75,18.7,18.75,25500.0,18.75,18.75,18.7,18.75,25500.0
2015-01-13 11:30:00,18.75,18.75,18.7,18.7,44600.0,18.75,18.75,18.7,18.7,44600.0
2015-01-13 11:40:00,18.7,18.74,18.67,18.73,25200.0,18.7,18.74,18.67,18.73,25200.0
2015-01-13 11:50:00,18.72,18.74,18.7,18.7,26100.0,18.72,18.74,18.7,18.7,26100.0
2015-01-13 12:00:00,18.7,18.72,18.66,18.68,23200.0,18.7,18.72,18.66,18.68,23200.0
2015-01-13 12:10:00,18.68,18.69,18.65,18.66,34100.0,18.68,18.69,18.65,18.66,34100.0
2015-01-13 12:20:00,18.66,18.66,18.61,18.64,24800.0,18.66,18.66,18.61,18.64,24800.0
2015-01-13 12:30:00,18.65,18.65,18.6,18.6,19200.0,18.65,18.65,18.6,18.6,19200.0
2015-01-13 12:40:00,18.6,18.6,18.57,18.59,27700.0,18.6,18.6,18.57,18.59,27700.0
2015-01-13 12:50:00,18.59,18.64,18.59,18.64,21000.0,18.59,18.64,18.59,18.64,21000.0
2015-01-13 13:00:00,18.64,18.65,18.63,18.65,23000.0,18.64,18.65,18.63,18.65,23000.0
2015-01-13 13:10:00,18.64,18.68,18.59,18.59,56800.0,18.64,18.68,18.59,18.59,56800.0
2015-01-13 13:20:00,18.59,18.6,18.51,18.52,101800.0,18.59,18.6,18.51,18.52,101800.0
2015-01-13 13:30:00,18.52,18.53,18.47,18.48,41700.0,18.52,18.53,18.47,18.48,41700.0
2015-01-13 13:40:00,18.48,18.49,18.4,18.4,32200.0,18.48,18.49,18.4,18.4,32200.0
2015-01-13 13:50:00,18.4,18.4,18.28,18.37,57000.0,18.4,18.4,18.28,18.37,57000.0
2015-01-13 14:00:00,18.36,18.36,18.28,18.3,38500.0,18.36,18.36,18.28,18.3,38500.0
2015-01-13 14:10:00,18.31,18.32,18.25,18.28,37400.0,18.31,18.32,18.25,18.28,37400.0
2015-01-13 14:20:00,18.28,18.37,18.28,18.37,25900.0,18.28,18.37,18.28,18.37,25900.0
2015-01-13 14:30:00,18.37,18.42,18.36,18.41,32300.0,18.37,18.42,18.36,18.41,32300.0
2015-01-13 14:40:00,18.41,18.42,18.37,18.4,31400.0,18.41,18.42,18.37,18.4,31400.0
2015-01-13 14:50:00,18.39,18.41,18.3,18.3,30300.0,18.39,18.41,18.3,18.3,30300.0
2015-01-13 15:00:00,18.3,18.34,18.27,18.28,38000.0,18.3,18.34,18.27,18.28,38000.0
2015-01-13 15:10:00,18.28,18.4,18.27,18.36,52400.0,18.28,18.4,18.27,18.36,52400.0
2015-01-13 15:20:00,18.36,18.41,18.33,18.34,52800.0,18.36,18.41,18.33,18.34,52800.0
2015-01-13 15:30:00,18.35,18.51,18.34,18.49,89000.0,18.35,18.51,18.34,18.49,89000.0
2015-01-13 15:40:00,18.48,18.5,18.38,18.38,93700.0,18.48,18.5,18.38,18.38,93700.0
2015-01-13 15:50:00,18.38,18.44,18.35,18.43,214000.0,18.38,18.44,18.35,18.43,214000.0
2015-01-14 09:30:00,18.21,18.31,18.01,18.25,29700.0,18.21,18.31,18.01,18.25,29700.0
2015-01-14 09:40:00,18.25,18.3,18.22,18.27,28500.0,18.25,18.3,18.22,18.27,28500.0
2015-01-14 09:50:00,18.27,18.31,18.26,18.31,13900.0,18.27,18.31,18.26,18.31,13900.0
2015-01-14 10:00:00,18.31,18.39,18.3,18.39,23600.0,18.31,18.39,18.3,18.39,23600.0
2015-01-14 10:10:00,18.39,18.41,18.3,18.3,24900.0,18.39,18.41,18.3,18.3,24900.0
2015-01-14 10:20:00,18.3,18.32,18.28,18.32,22700.0,18.3,18.32,18.28,18.32,22700.0
2015-01-14 10:30:00,18.32,18.33,18.28,18.32,30600.0,18.32,18.33,18.28,18.32,30600.0
2015-01-14 10:40:00,18.31,18.38,18.31,18.36,20500.0,18.31,18.38,18.31,18.36,20500.0
2015-01-14 10:50:00,18.36,18.4,18.36,18.4,20200.0,18.36,18.4,18.36,18.4,20200.0
2015-01-14 11:00:00,18.4,18.4,18.3,18.3,21100.0,18.4,18.4,18.3,18.3,21100.0
2015-01-14 11:10:00,18.31,18.32,18.28,18.28,24900.0,18.31,18.32,18.28,18.28,24900.0
2015-01-14 11:20:00,18.29,18.33,18.28,18.31,26800.0,18.29,18.33,18.28,18.31,26800.0
2015-01-14 11:30:00,18.29,18.31,18.28,18.31,21700.0,18.29,18.31,18.28,18.31,21700.0
2015-01-14 11:40:00,18.32,18.35,18.32,18.35,11700.0,18.32,18.35,18.32,18.35,11700.0
2015-01-14 11:50:00,18.34,18.34,18.25,18.26,21300.0,18.34,18.34,18.25,18.26,21300.0
2015-01-14 12:00:00,18.27,18.29,18.25,18.26,20000.0,18.27,18.29,18.25,18.26,20000.0
2015-01-14 12:10:00,18.25,18.25,18.22,18.23,14400.0,18.25,18.25,18.22,18.23,14400.0
2015-01-14 12:20:00,18.23,18.26,18.22,18.26,13900.0,18.23,18.26,18.22,18.26,13900.0
2015-01-14 12:30:00,18.25,18.28,18.24,18.24,21400.0,18.25,18.28,18.24,18.24,21400.0
2015-01-14 12:40:00,18.25,18.26,18.2,18.21,31100.0,18.25,18.26,18.2,18.21,31100.0
2015-01-14 12:50:00,18.22,18.23,18.2,18.22,15800.0,18.22,18.23,18.2,18.22,15800.0
2015-01-14 13:00:00,18.23,18.24,18.18,18.2,35900.0,18.23,18.24,18.18,18.2,35900.0
2015-01-14 13:10:00,18.2,18.2,18.16,18.19,16700.0,18.2,18.2,18.16,18.19,16700.0
2015-01-14 13:20:00,18.19,18.19,18.16,18.16,9800.0,18.19,18.19,18.16,18.16,9800.0
2015-01-14 13:30:00,18.17,18.17,18.12,18.13,23100.0,18.17,18.17,18.12,18.13,23100.0
2015-01-14 13:40:00,18.13,18.13,18.08,18.13,23600.0,18.13,18.13,18.08,18.13,23600.0
2015-01-14 13:50:00,18.12,18.15,18.09,18.13,91100.0,18.12,18.15,18.09,18.13,91100.0
2015-01-14 14:00:00,18.13,18.18,18.12,18.17,38600.0,18.13,18.18,18.12,18.17,38600.0
2015-01-14 14:10:00,18.17,18.25,18.17,18.25,39500.0,18.17,18.25,18.17,18.25,39500.0
2015-01-14 14:20:00,18.26,18.33,18.26,18.32,34100.0,18.26,18.33,18.26,18.32,34100.0
2015-01-14 14:30:00,18.31,18.35,18.3,18.32,26700.0,18.31,18.35,18.3,18.32,26700.0
2015-01-14 14:40:00,18.31,18.34,18.28,18.28,26000.0,18.31,18.34,18.28,18.28,26000.0
2015-01-14 14:50:00,18.28,18.29,18.23,18.26,30100.0,18.28,18.29,18.23,18.26,30100.0
2015-01-14 15:00:00,18.26,18.3,18.25,18.29,31700.0,18.26,18.3,18.25,18.29,31700.0
2015-01-14 15:10:00,18.29,18.33,18.26,18.31,56800.0,18.29,18.33,18.26,18.31,56800.0
2015-01-14 15:20:00,18.32,18.34,18.27,18.32,61900.0,18.32,18.34,18.27,18.32,61900.0
2015-01-14 15:30:00,18.32,18.33,18.24,18.27,61100.0,18.32,18.33,18.24,18.27,61100.0
2015-01-14 15:40:00,18.27,18.3,18.24,18.25,107600.0,18.27,18.3,18.24,18.25,107600.0
2015-01-14 15:50:00,18.26,18.27,18.24,18.26,259100.0,18.26,18.27,18.24,18.26,259100.0
2015-01-15 09:30:00,18.32,18.4,18.18,18.22,33600.0,18.32,18.4,18.18,18.22,33600.0
2015-01-15 09:40:00,18.23,18.23,18.12,18.12,33400.0,18.23,18.23,18.12,18.12,33400.0
2015-01-15 09:50:00,18.13,18.17,18.06,18.17,52900.0,18.13,18.17,18.06,18.17,52900.0
2015-01-15 10:00:00,18.14,18.19,18.08,18.19,35900.0,18.14,18.19,18.08,18.19,35900.0
2015-01-15 10:10:00,18.18,18.24,18.13,18.24,32300.0,18.18,18.24,18.13,18.24,32300.0
2015-01-15 10:20:00,18.25,18.28,18.22,18.28,17300.0,18.25,18.28,18.22,18.28,17300.0
2015-01-15 10:30:00,18.28,18.31,18.26,18.27,40600.0,18.28,18.31,18.26,18.27,40600.0
2015-01-15 10:40:00,18.27,18.27,18.23,18.23,12400.0,18.27,18.27,18.23,18.23,12400.0
2015-01-15 10:50:00,18.24,18.25,18.16,18.17,17400.0,18.24,18.25,18.16,18.17,17400.0
2015-01-15 11:00:00,18.18,18.19,18.09,18.1,62500.0,18.18,18.19,18.09,18.1,62500.0
2015-01-15 11:10:00,18.09,18.14,18.01,18.02,229200.0,18.09,18.14,18.01,18.02,229200.0
2015-01-15 11:20:00,18.02,18.03,17.97,18.0,63900.0,18.02,18.03,17.97,18.0,63900.0
2015-01-15 11:30:00,18.0,18.06,18.0,18.02,55500.0,18.0,18.06,18.0,18.02,55500.0
2015-01-15 11:40:00,18.02,18.07,18.02,18.03,61800.0,18.02,18.07,18.02,18.03,61800.0
2015-01-15 11:50:00,18.03,18.03,17.99,18.01,43600.0,18.03,18.03,17.99,18.01,43600.0
2015-01-15 12:00:00,18.01,18.03,17.99,18.01,44100.0,18.01,18.03,17.99,18.01,44100.0
2015-01-15 12:10:00,18.02,18.02,17.94,17.94,49300.0,18.02,18.02,17.94,17.94,49300.0
2015-01-15 12:20:00,17.94,17.99,17.94,17.98,28300.0,17.94,17.99,17.94,17.98,28300.0
2015-01-15 12:30:00,17.97,17.97,17.83,17.86,53700.0,17.97,17.97,17.83,17.86,53700.0
2015-01-15 12:40:00,17.86,17.88,17.82,17.82,155100.0,17.86,17.88,17.82,17.82,155100.0
2015-01-15 12:50:00,17.83,17.84,17.8,17.82,70800.0,17.83,17.84,17.8,17.82,70800.0
2015-01-15 13:00:00,17.82,17.9,17.81,17.9,176400.0,17.82,17.9,17.81,17.9,176400.0
2015-01-15 13:10:00,17.9,17.99,17.9,17.99,125400.0,17.9,17.99,17.9,17.99,125400.0
2015-01-15 13:20:00,17.99,17.99,17.92,17.93,72000.0,17.99,17.99,17.92,17.93,72000.0
2015-01-15 13:30:00,17.94,17.94,17.86,17.86,25700.0,17.94,17.94,17.86,17.86,25700.0
2015-01-15 13:40:00,17.86,17.89,17.85,17.88,77000.0,17.86,17.89,17.85,17.88,77000.0
2015-01-15 13:50:00,17.88,17.9,17.84,17.84,60500.0,17.88,17.9,17.84,17.84,60500.0
2015-01-15 14:00:00,17.84,17.86,17.82,17.86,70900.0,17.84,17.86,17.82,17.86,70900.0
2015-01-15 14:10:00,17.85,17.88,17.84,17.87,51900.0,17.85,17.88,17.84,17.87,51900.0
2015-01-15 14:20:00,17.87,17.89,17.84,17.89,58800.0,17.87,17.89,17.84,17.89,58800.0
2015-01-15 14:30:00,17.88,17.95,17.87,17.93,91100.0,17.88,17.95,17.87,17.93,91100.0
2015-01-15 14:40:00,17.93,17.94,17.88,17.89,89200.0,17.93,17.94,17.88,17.89,89200.0
2015-01-15 14:50:00,17.89,17.89,17.85,17.88,88700.0,17.89,17.89,17.85,17.88,88700.0
2015-01-15 15:00:00,17.88,17.88,17.85,17.87,63900.0,17.88,17.88,17.85,17.87,63900.0
2015-01-15 15:10:00,17.87,17.87,17.78,17.78,185200.0,17.87,17.87,17.78,17.78,185200.0
2015-01-15 15:20:00,17.78,17.85,17.74,17.85,240000.0,17.78,17.85,17.74,17.85,240000.0
2015-01-15 15:30:00,17.85,17.85,17.78,17.78,182500.0,17.85,17.85,17.78,17.78,182500.0
2015-01-15 15:40:00,17.79,17.81,17.75,17.8,230000.0,17.79,17.81,17.75,17.8,230000.0
2015-01-15 15:50:00,17.79,17.79,17.71,17.74,629400.0,17.79,17.79,17.71,17.74,629400.0
2015-01-16 09:30:00,17.74,17.92,17.68,17.91,36500.0,17.74,17.92,17.68,17.91,36500.0
2015-01-16 09:40:00,17.89,17.91,17.8,17.9,68800.0,17.89,17.91,17.8,17.9,68800.0
2015-01-16 09:50:00,17.9,17.96,17.86,17.88,101000.0,17.9,17.96,17.86,17.88,101000.0
2015-01-16 10:00:00,17.89,17.97,17.88,17.89,39500.0,17.89,17.97,17.88,17.89,39500.0
2015-01-16 10:10:00,17.89,17.95,17.85,17.94,67500.0,17.89,17.95,17.85,17.94,67500.0
2015-01-16 10:20:00,17.94,17.99,17.94,17.98,20400.0,17.94,17.99,17.94,17.98,20400.0
2015-01-16 10:30:00,17.98,18.04,17.97,18.01,55700.0,17.98,18.04,17.97,18.01,55700.0
2015-01-16 10:40:00,18.01,18.03,17.99,18.0,30400.0,18.01,18.03,17.99,18.0,30400.0
2015-01-16 10:50:00,17.99,18.06,17.98,18.05,35600.0,17.99,18.06,17.98,18.05,35600.0
2015-01-16 11:00:00,18.05,18.07,18.0,18.03,33800.0,18.05,18.07,18.0,18.03,33800.0
2015-01-16 11:10:00,18.02,18.09,18.01,18.07,21800.0,18.02,18.09,18.01,18.07,21800.0
2015-01-16 11:20:00,18.06,18.06,18.0,18.0,24100.0,18.06,18.06,18.0,18.0,24100.0
2015-01-16 11:30:00,18.0,18.05,17.99,18.05,42800.0,18.0,18.05,17.99,18.05,42800.0
2015-01-16 11:40:00,18.05,18.07,18.04,18.04,28100.0,18.05,18.07,18.04,18.04,28100.0
2015-01-16 11:50:00,18.04,18.05,18.02,18.03,37500.0,18.04,18.05,18.02,18.03,37500.0
2015-01-16 12:00:00,18.04,18.05,18.02,18.02,21300.0,18.04,18.05,18.02,18.02,21300.0
2015-01-16 12:10:00,18.02,18.04,18.01,18.01,16400.0,18.02,18.04,18.01,18.01,16400.0
2015-01-16 12:20:00,18.02,18.08,18.01,18.07,24500.0,18.02,18.08,18.01,18.07,24500.0
2015-01-16 12:30:00,18.06,18.07,18.05,18.07,18300.0,18.06,18.07,18.05,18.07,18300.0
2015-01-16 12:40:00,18.07,18.1,18.06,18.09,9400.0,18.07,18.1,18.06,18.09,9400.0
2015-01-16 12:50:00,18.1,18.15,18.09,18.09,46100.0,18.1,18.15,18.09,18.09,46100.0
2015-01-16 13:00:00,18.1,18.12,18.07,18.11,30600.0,18.1,18.12,18.07,18.11,30600.0
2015-01-16 13:10:00,18.11,18.12,18.08,18.11,35000.0,18.11,18.12,18.08,18.11,35000.0
2015-01-16 13:20:00,18.1,18.12,18.08,18.1,26800.0,18.1,18.12,18.08,18.1,26800.0
2015-01-16 13:30:00,18.1,18.16,18.09,18.15,19300.0,18.1,18.16,18.09,18.15,19300.0
2015-01-16 13:40:00,18.16,18.18,18.13,18.18,48400.0,18.16,18.18,18.13,18.18,48400.0
2015-01-16 13:50:00,18.18,18.19,18.16,18.17,22600.0,18.18,18.19,18.16,18.17,22600.0
2015-01-16 14:00:00,18.18,18.18,18.14,18.16,24500.0,18.18,18.18,18.14,18.16,24500.0
2015-01-16 14:10:00,18.16,18.18,18.15,18.17,43900.0,18.16,18.18,18.15,18.17,43900.0
2015-01-16 14:20:00,18.17,18.21,18.16,18.19,65900.0,18.17,18.21,18.16,18.19,65900.0
2015-01-16 14:30:00,18.19,18.2,18.16,18.16,28100.0,18.19,18.2,18.16,18.16,28100.0
2015-01-16 14:40:00,18.17,18.18,18.16,18.16,27900.0,18.17,18.18,18.16,18.16,27900.0
2015-01-16 14:50:00,18.16,18.18,18.15,18.17,64900.0,18.16,18.18,18.15,18.17,64900.0
2015-01-16 15:00:00,18.16,18.22,18.15,18.2,110900.0,18.16,18.22,18.15,18.2,110900.0
2015-01-16 15:10:00,18.2,18.22,18.19,18.22,47000.0,18.2,18.22,18.19,18.22,47000.0
2015-01-16 15:20:00,18.21,18.27,18.21,18.27,93500.0,18.21,18.27,18.21,18.27,93500.0
2015-01-16 15:30:00,18.27,18.34,18.25,18.33,107300.0,18.27,18.34,18.25,18.33,107300.0
2015-01-16 15:40:00,18.33,18.33,18.28,18.3,89200.0,18.33,18.33,18.28,18.3,89200.0
2015-01-16 15:50:00,18.3,18.35,18.29,18.33,319500.0,18.3,18.35,18.29,18.33,319500.0
2015-01-20 09:30:00,18.38,18.55,18.35,18.38,131500.0,18.38,18.55,18.35,18.38,131500.0
2015-01-20 09:40:00,18.38,18.4,18.23,18.23,33700.0,18.38,18.4,18.23,18.23,33700.0
2015-01-20 09:50:00,18.23,18.29,18.22,18.29,69800.0,18.23,18.29,18.22,18.29,69800.0
2015-01-20 10:00:00,18.3,18.3,18.25,18.28,22900.0,18.3,18.3,18.25,18.28,22900.0
2015-01-20 10:10:00,18.29,18.29,18.23,18.27,110700.0,18.29,18.29,18.23,18.27,110700.0
2015-01-20 10:20:00,18.27,18.32,18.27,18.31,309200.0,18.27,18.32,18.27,18.31,309200.0
2015-01-20 10:30:00,18.3,18.32,18.23,18.23,58100.0,18.3,18.32,18.23,18.23,58100.0
2015-01-20 10:40:00,18.23,18.23,18.13,18.21,85700.0,18.23,18.23,18.13,18.21,85700.0
2015-01-20 10:50:00,18.21,18.21,18.15,18.16,33700.0,18.21,18.21,18.15,18.16,33700.0
2015-01-20 11:00:00,18.16,18.21,18.14,18.21,30700.0,18.16,18.21,18.14,18.21,30700.0
2015-01-20 11:10:00,18.2,18.21,18.13,18.15,253300.0,18.2,18.21,18.13,18.15,253300.0
2015-01-20 11:20:00,18.16,18.19,18.12,18.14,42000.0,18.16,18.19,18.12,18.14,42000.0
2015-01-20 11:30:00,18.14,18.14,18.04,18.05,121000.0,18.14,18.14,18.04,18.05,121000.0
2015-01-20 11:40:00,18.05,18.05,17.95,17.98,70400.0,18.05,18.05,17.95,17.98,70400.0
2015-01-20 11:50:00,17.99,18.03,17.98,18.01,42600.0,17.99,18.03,17.98,18.01,42600.0
2015-01-20 12:00:00,18.02,18.04,17.99,18.04,48700.0,18.02,18.04,17.99,18.04,48700.0
2015-01-20 12:10:00,18.04,18.05,17.99,17.99,68400.0,18.04,18.05,17.99,17.99,68400.0
2015-01-20 12:20:00,18.0,18.0,17.95,17.95,45200.0,18.0,18.0,17.95,17.95,45200.0
2015-01-20 12:30:00,17.95,17.95,17.89,17.95,105700.0,17.95,17.95,17.89,17.95,105700.0
2015-01-20 12:40:00,17.95,17.99,17.94,17.98,40900.0,17.95,17.99,17.94,17.98,40900.0
2015-01-20 12:50:00,17.98,18.05,17.98,18.03,155900.0,17.98,18.05,17.98,18.03,155900.0
2015-01-20 13:00:00,18.02,18.07,18.02,18.02,223200.0,18.02,18.07,18.02,18.02,223200.0
2015-01-20 13:10:00,18.01,18.05,18.0,18.05,35200.0,18.01,18.05,18.0,18.05,35200.0
2015-01-20 13:20:00,18.05,18.08,18.04,18.08,37300.0,18.05,18.08,18.04,18.08,37300.0
2015-01-20 13:30:00,18.08,18.08,18.04,18.08,45500.0,18.08,18.08,18.04,18.08,45500.0
2015-01-20 13:40:00,18.08,18.08,18.05,18.07,20600.0,18.08,18.08,18.05,18.07,20600.0
2015-01-20 13:50:00,18.07,18.07,18.05,18.06,23400.0,18.07,18.07,18.05,18.06,23400.0
2015-01-20 14:00:00,18.06,18.1,18.05,18.1,44700.0,18.06,18.1,18.05,18.1,44700.0
2015-01-20 14:10:00,18.09,18.12,18.07,18.07,68600.0,18.09,18.12,18.07,18.07,68600.0
2015-01-20 14:20:00,18.08,18.08,18.02,18.05,33200.0,18.08,18.08,18.02,18.05,33200.0
2015-01-20 14:30:00,18.05,18.1,18.05,18.1,40300.0,18.05,18.1,18.05,18.1,40300.0
2015-01-20 14:40:00,18.09,18.13,18.09,18.12,160600.0,18.09,18.13,18.09,18.12,160600.0
2015-01-20 14:50:00,18.13,18.14,18.11,18.13,52400.0,18.13,18.14,18.11,18.13,52400.0
2015-01-20 15:00:00,18.13,18.15,18.08,18.1,38900.0,18.13,18.15,18.08,18.1,38900.0
2015-01-20 15:10:00,18.1,18.18,18.09,18.18,52100.0,18.1,18.18,18.09,18.18,52100.0
2015-01-20 15:20:00,18.18,18.18,18.13,18.14,90400.0,18.18,18.18,18.13,18.14,90400.0
2015-01-20 15:30:00,18.14,18.16,18.12,18.16,73500.0,18.14,18.16,18.12,18.16,73500.0
2015-01-20 15:40:00,18.16,18.19,18.15,18.17,119500.0,18.16,18.19,18.15,18.17,119500.0
2015-01-20 15:50:00,18.18,18.2,18.09,18.14,483200.0,18.18,18.2,18.09,18.14,483200.0
2015-01-21 09:30:00,18.14,18.3,18.04,18.28,39600.0,18.14,18.3,18.04,18.28,39600.0
2015-01-21 09:40:00,18.29,18.36,18.18,18.19,52100.0,18.29,18.36,18.18,18.19,52100.0
2015-01-21 09:50:00,18.19,18.23,18.15,18.23,37300.0,18.19,18.23,18.15,18.23,37300.0
2015-01-21 10:00:00,18.23,18.3,18.21,18.25,34000.0,18.23,18.3,18.21,18.25,34000.0
2015-01-21 10:10:00,18.24,18.3,18.22,18.3,21800.0,18.24,18.3,18.22,18.3,21800.0
2015-01-21 10:20:00,18.3,18.34,18.27,18.34,36500.0,18.3,18.34,18.27,18.34,36500.0
2015-01-21 10:30:00,18.34,18.34,18.28,18.3,34900.0,18.34,18.34,18.28,18.3,34900.0
2015-01-21 10:40:00,18.29,18.36,18.28,18.36,26400.0,18.29,18.36,18.28,18.36,26400.0
2015-01-21 10:50:00,18.36,18.41,18.34,18.4,27400.0,18.36,18.41,18.34,18.4,27400.0
2015-01-21 11:00:00,18.4,18.44,18.36,18.37,26900.0,18.4,18.44,18.36,18.37,26900.0
2015-01-21 11:10:00,18.37,18.39,18.34,18.35,20600.0,18.37,18.39,18.34,18.35,20600.0
2015-01-21 11:20:00,18.34,18.35,18.29,18.32,50400.0,18.34,18.35,18.29,18.32,50400.0
2015-01-21 11:30:00,18.32,18.36,18.28,18.28,22200.0,18.32,18.36,18.28,18.28,22200.0
2015-01-21 11:40:00,18.28,18.3,18.26,18.29,18800.0,18.28,18.3,18.26,18.29,18800.0
2015-01-21 11:50:00,18.29,18.33,18.27,18.27,36700.0,18.29,18.33,18.27,18.27,36700.0
2015-01-21 12:00:00,18.27,18.3,18.23,18.24,76000.0,18.27,18.3,18.23,18.24,76000.0
2015-01-21 12:10:00,18.24,18.28,18.23,18.28,31400.0,18.24,18.28,18.23,18.28,31400.0
2015-01-21 12:20:00,18.29,18.3,18.27,18.3,13700.0,18.29,18.3,18.27,18.3,13700.0
2015-01-21 12:30:00,18.3,18.33,18.28,18.3,16500.0,18.3,18.33,18.28,18.3,16500.0
2015-01-21 12:40:00,18.31,18.37,18.31,18.34,18900.0,18.31,18.37,18.31,18.34,18900.0
2015-01-21 12:50:00,18.34,18.34,18.26,18.32,15600.0,18.34,18.34,18.26,18.32,15600.0
2015-01-21 13:00:00,18.32,18.36,18.3,18.33,32200.0,18.32,18.36,18.3,18.33,32200.0
2015-01-21 13:10:00,18.34,18.36,18.32,18.34,12500.0,18.34,18.36,18.32,18.34,12500.0
2015-01-21 13:20:00,18.34,18.35,18.28,18.28,18400.0,18.34,18.35,18.28,18.28,18400.0
2015-01-21 13:30:00,18.28,18.28,18.23,18.26,28900.0,18.28,18.28,18.23,18.26,28900.0
2015-01-21 13:40:00,18.25,18.29,18.25,18.25,14200.0,18.25,18.29,18.25,18.25,14200.0
2015-01-21 13:50:00,18.25,18.26,18.19,18.21,22700.0,18.25,18.26,18.19,18.21,22700.0
2015-01-21 14:00:00,18.2,18.2,18.17,18.19,51200.0,18.2,18.2,18.17,18.19,51200.0
2015-01-21 14:10:00,18.2,18.25,18.18,18.24,29300.0,18.2,18.25,18.18,18.24,29300.0
2015-01-21 14:20:00,18.25,18.28,18.21,18.21,34400.0,18.25,18.28,18.21,18.21,34400.0
2015-01-21 14:30:00,18.21,18.23,18.2,18.21,28000.0,18.21,18.23,18.2,18.21,28000.0
2015-01-21 14:40:00,18.21,18.26,18.19,18.26,33000.0,18.21,18.26,18.19,18.26,33000.0
2015-01-21 14:50:00,18.27,18.31,18.25,18.31,28900.0,18.27,18.31,18.25,18.31,28900.0
2015-01-21 15:00:00,18.3,18.31,18.26,18.26,29900.0,18.3,18.31,18.26,18.26,29900.0
2015-01-21 15:10:00,18.26,18.32,18.25,18.32,32200.0,18.26,18.32,18.25,18.32,32200.0
2015-01-21 15:20:00,18.33,18.33,18.29,18.29,39200.0,18.33,18.33,18.29,18.29,39200.0
2015-01-21 15:30:00,18.29,18.31,18.28,18.29,45900.0,18.29,18.31,18.28,18.29,45900.0
2015-01-21 15:40:00,18.29,18.29,18.28,18.29,32000.0,18.29,18.29,18.28,18.29,32000.0
2015-01-21 15:50:00,18.29,18.35,18.28,18.34,218600.0,18.29,18.35,18.28,18.34,218600.0
2015-01-22 09:30:00,18.42,18.49,18.31,18.32,39300.0,18.42,18.49,18.31,18.32,39300.0
2015-01-22 09:40:00,18.32,18.32,18.15,18.18,67700.0,18.32,18.32,18.15,18.18,67700.0
2015-01-22 09:50:00,18.18,18.19,18.12,18.14,83900.0,18.18,18.19,18.12,18.14,83900.0
2015-01-22 10:00:00,18.14,18.18,18.07,18.11,69800.0,18.14,18.18,18.07,18.11,69800.0
2015-01-22 10:10:00,18.12,18.15,18.1,18.12,104200.0,18.12,18.15,18.1,18.12,104200.0
2015-01-22 10:20:00,18.12,18.21,18.1,18.2,130600.0,18.12,18.21,18.1,18.2,130600.0
2015-01-22 10:30:00,18.2,18.3,18.2,18.28,33100.0,18.2,18.3,18.2,18.28,33100.0
2015-01-22 10:40:00,18.29,18.37,18.28,18.37,39100.0,18.29,18.37,18.28,18.37,39100.0
2015-01-22 10:50:00,18.37,18.4,18.33,18.38,55600.0,18.37,18.4,18.33,18.38,55600.0
2015-01-22 11:00:00,18.39,18.4,18.27,18.27,31300.0,18.39,18.4,18.27,18.27,31300.0
2015-01-22 11:10:00,18.27,18.28,18.22,18.23,60900.0,18.27,18.28,18.22,18.23,60900.0
2015-01-22 11:20:00,18.22,18.25,18.21,18.21,50200.0,18.22,18.25,18.21,18.21,50200.0
2015-01-22 11:30:00,18.22,18.25,18.17,18.18,75600.0,18.22,18.25,18.17,18.18,75600.0
2015-01-22 11:40:00,18.17,18.19,18.12,18.12,44000.0,18.17,18.19,18.12,18.12,44000.0
2015-01-22 11:50:00,18.12,18.2,18.12,18.18,41600.0,18.12,18.2,18.12,18.18,41600.0
2015-01-22 12:00:00,18.19,18.2,18.16,18.17,34200.0,18.19,18.2,18.16,18.17,34200.0
2015-01-22 12:10:00,18.18,18.21,18.17,18.2,24400.0,18.18,18.21,18.17,18.2,24400.0
2015-01-22 12:20:00,18.21,18.25,18.2,18.24,24700.0,18.21,18.25,18.2,18.24,24700.0
2015-01-22 12:30:00,18.25,18.25,18.21,18.22,17300.0,18.25,18.25,18.21,18.22,17300.0
2015-01-22 12:40:00,18.23,18.28,18.22,18.23,60400.0,18.23,18.28,18.22,18.23,60400.0
2015-01-22 12:50:00,18.24,18.24,18.19,18.22,101400.0,18.24,18.24,18.19,18.22,101400.0
2015-01-22 13:00:00,18.23,18.27,18.23,18.26,10400.0,18.23,18.27,18.23,18.26,10400.0
2015-01-22 13:10:00,18.27,18.28,18.23,18.23,26300.0,18.27,18.28,18.23,18.23,26300.0
2015-01-22 13:20:00,18.23,18.24,18.2,18.2,21700.0,18.23,18.24,18.2,18.2,21700.0
2015-01-22 13:30:00,18.2,18.24,18.2,18.23,25400.0,18.2,18.24,18.2,18.23,25400.0
2015-01-22 13:40:00,18.23,18.26,18.23,18.25,18700.0,18.23,18.26,18.23,18.25,18700.0
2015-01-22 13:50:00,18.25,18.26,18.22,18.23,25200.0,18.25,18.26,18.22,18.23,25200.0
2015-01-22 14:00:00,18.23,18.28,18.22,18.25,26300.0,18.23,18.28,18.22,18.25,26300.0
2015-01-22 14:10:00,18.25,18.32,18.24,18.32,33900.0,18.25,18.32,18.24,18.32,33900.0
2015-01-22 14:20:00,18.32,18.33,18.28,18.3,41300.0,18.32,18.33,18.28,18.3,41300.0
2015-01-22 14:30:00,18.31,18.36,18.31,18.36,23000.0,18.31,18.36,18.31,18.36,23000.0
2015-01-22 14:40:00,18.36,18.41,18.35,18.41,31800.0,18.36,18.41,18.35,18.41,31800.0
2015-01-22 14:50:00,18.4,18.46,18.4,18.46,11700.0,18.4,18.46,18.4,18.46,11700.0
2015-01-22 15:00:00,18.46,18.5,18.45,18.5,27200.0,18.46,18.5,18.45,18.5,27200.0
2015-01-22 15:10:00,18.49,18.54,18.49,18.53,47000.0,18.49,18.54,18.49,18.53,47000.0
2015-01-22 15:20:00,18.54,18.54,18.42,18.45,113400.0,18.54,18.54,18.42,18.45,113400.0
2015-01-22 15:30:00,18.45,18.45,18.39,18.39,135200.0,18.45,18.45,18.39,18.39,135200.0
2015-01-22 15:40:00,18.39,18.41,18.37,18.41,82700.0,18.39,18.41,18.37,18.41,82700.0
2015-01-22 15:50:00,18.39,18.41,18.34,18.36,403700.0,18.39,18.41,18.34,18.36,403700.0
2015-01-23 09:30:00,18.37,18.51,18.3,18.47,65400.0,18.37,18.51,18.3,18.47,65400.0
2015-01-23 09:40:00,18.47,18.51,18.38,18.5,112300.0,18.47,18.51,18.38,18.5,112300.0
2015-01-23 09:50:00,18.5,18.62,18.49,18.62,39900.0,18.5,18.62,18.49,18.62,39900.0
2015-01-23 10:00:00,18.62,18.66,18.59,18.59,80800.0,18.62,18.66,18.59,18.59,80800.0
2015-01-23 10:10:00,18.6,18.61,18.53,18.55,22700.0,18.6,18.61,18.53,18.55,22700.0
2015-01-23 10:20:00,18.56,18.58,18.53,18.57,22600.0,18.56,18.58,18.53,18.57,22600.0
2015-01-23 10:30:00,18.57,18.58,18.5,18.52,15100.0,18.57,18.58,18.5,18.52,15100.0
2015-01-23 10:40:00,18.52,18.52,18.49,18.51,25500.0,18.52,18.52,18.49,18.51,25500.0
2015-01-23 10:50:00,18.51,18.52,18.48,18.51,94000.0,18.51,18.52,18.48,18.51,94000.0
2015-01-23 11:00:00,18.51,18.57,18.5,18.55,20400.0,18.51,18.57,18.5,18.55,20400.0
2015-01-23 11:10:00,18.56,18.57,18.53,18.54,27000.0,18.56,18.57,18.53,18.54,27000.0
2015-01-23 11:20:00,18.53,18.53,18.46,18.48,71200.0,18.53,18.53,18.46,18.48,71200.0
2015-01-23 11:30:00,18.49,18.49,18.45,18.46,21300.0,18.49,18.49,18.45,18.46,21300.0
2015-01-23 11:40:00,18.46,18.5,18.46,18.5,13900.0,18.46,18.5,18.46,18.5,13900.0
2015-01-23 11:50:00,18.49,18.5,18.42,18.43,21500.0,18.49,18.5,18.42,18.43,21500.0
2015-01-23 12:00:00,18.43,18.44,18.42,18.44,19100.0,18.43,18.44,18.42,18.44,19100.0
2015-01-23 12:10:00,18.44,18.49,18.42,18.42,20800.0,18.44,18.49,18.42,18.42,20800.0
2015-01-23 12:20:00,18.43,18.48,18.42,18.48,34100.0,18.43,18.48,18.42,18.48,34100.0
2015-01-23 12:30:00,18.48,18.52,18.48,18.5,61900.0,18.48,18.52,18.48,18.5,61900.0
2015-01-23 12:40:00,18.5,18.52,18.5,18.52,19400.0,18.5,18.52,18.5,18.52,19400.0
2015-01-23 12:50:00,18.52,18.52,18.48,18.51,26200.0,18.52,18.52,18.48,18.51,26200.0
2015-01-23 13:00:00,18.51,18.55,18.5,18.55,16100.0,18.51,18.55,18.5,18.55,16100.0
2015-01-23 13:10:00,18.55,18.56,18.5,18.5,19800.0,18.55,18.56,18.5,18.5,19800.0
2015-01-23 13:20:00,18.5,18.51,18.48,18.49,18200.0,18.5,18.51,18.48,18.49,18200.0
2015-01-23 13:30:00,18.49,18.51,18.48,18.51,12700.0,18.49,18.51,18.48,18.51,12700.0
2015-01-23 13:40:00,18.51,18.53,18.5,18.53,11300.0,18.51,18.53,18.5,18.53,11300.0
2015-01-23 13:50:00,18.53,18.54,18.49,18.49,30800.0,18.53,18.54,18.49,18.49,30800.0
2015-01-23 14:00:00,18.5,18.51,18.47,18.48,20300.0,18.5,18.51,18.47,18.48,20300.0
2015-01-23 14:10:00,18.47,18.47,18.44,18.46,28300.0,18.47,18.47,18.44,18.46,28300.0
2015-01-23 14:20:00,18.46,18.51,18.45,18.5,33800.0,18.46,18.51,18.45,18.5,33800.0
2015-01-23 14:30:00,18.5,18.5,18.43,18.44,40400.0,18.5,18.5,18.43,18.44,40400.0
2015-01-23 14:40:00,18.44,18.45,18.42,18.43,15500.0,18.44,18.45,18.42,18.43,15500.0
2015-01-23 14:50:00,18.43,18.44,18.41,18.41,27200.0,18.43,18.44,18.41,18.41,27200.0
2015-01-23 15:00:00,18.41,18.45,18.4,18.42,38200.0,18.41,18.45,18.4,18.42,38200.0
2015-01-23 15:10:00,18.42,18.43,18.4,18.42,28500.0,18.42,18.43,18.4,18.42,28500.0
2015-01-23 15:20:00,18.42,18.45,18.41,18.44,34700.0,18.42,18.45,18.41,18.44,34700.0
2015-01-23 15:30:00,18.45,18.45,18.42,18.43,58100.0,18.45,18.45,18.42,18.43,58100.0
2015-01-23 15:40:00,18.42,18.46,18.42,18.46,52600.0,18.42,18.46,18.42,18.46,52600.0
2015-01-23 15:50:00,18.46,18.47,18.43,18.46,223300.0,18.46,18.47,18.43,18.46,223300.0
2015-01-26 09:30:00,18.5,18.51,18.25,18.32,105100.0,18.5,18.51,18.25,18.32,105100.0
2015-01-26 09:40:00,18.32,18.35,18.26,18.28,27600.0,18.32,18.35,18.26,18.28,27600.0
2015-01-26 09:50:00,18.27,18.36,18.25,18.36,88800.0,18.27,18.36,18.25,18.36,88800.0
2015-01-26 10:00:00,18.36,18.39,18.34,18.39,24200.0,18.36,18.39,18.34,18.39,24200.0
2015-01-26 10:10:00,18.38,18.39,18.31,18.33,25600.0,18.38,18.39,18.31,18.33,25600.0
2015-01-26 10:20:00,18.33,18.39,18.32,18.39,88600.0,18.33,18.39,18.32,18.39,88600.0
2015-01-26 10:30:00,18.39,18.41,18.35,18.41,24000.0,18.39,18.41,18.35,18.41,24000.0
2015-01-26 10:40:00,18.41,18.43,18.4,18.41,32600.0,18.41,18.43,18.4,18.41,32600.0
2015-01-26 10:50:00,18.41,18.42,18.39,18.41,35800.0,18.41,18.42,18.39,18.41,35800.0
2015-01-26 11:00:00,18.4,18.44,18.4,18.42,26200.0,18.4,18.44,18.4,18.42,26200.0
2015-01-26 11:10:00,18.42,18.43,18.38,18.39,27200.0,18.42,18.43,18.38,18.39,27200.0
2015-01-26 11:20:00,18.39,18.42,18.38,18.39,26300.0,18.39,18.42,18.38,18.39,26300.0
2015-01-26 11:30:00,18.39,18.41,18.37,18.38,21600.0,18.39,18.41,18.37,18.38,21600.0
2015-01-26 11:40:00,18.38,18.39,18.36,18.37,19100.0,18.38,18.39,18.36,18.37,19100.0
2015-01-26 11:50:00,18.37,18.43,18.37,18.43,37100.0,18.37,18.43,18.37,18.43,37100.0
2015-01-26 12:00:00,18.44,18.45,18.43,18.45,12300.0,18.44,18.45,18.43,18.45,12300.0
2015-01-26 12:10:00,18.45,18.46,18.42,18.44,32600.0,18.45,18.46,18.42,18.44,32600.0
2015-01-26 12:20:00,18.44,18.47,18.42,18.46,83400.0,18.44,18.47,18.42,18.46,83400.0
2015-01-26 12:30:00,18.46,18.47,18.43,18.44,14900.0,18.46,18.47,18.43,18.44,14900.0
2015-01-26 12:40:00,18.45,18.47,18.44,18.47,29600.0,18.45,18.47,18.44,18.47,29600.0
2015-01-26 12:50:00,18.47,18.5,18.46,18.5,16700.0,18.47,18.5,18.46,18.5,16700.0
2015-01-26 13:00:00,18.5,18.51,18.47,18.48,26300.0,18.5,18.51,18.47,18.48,26300.0
2015-01-26 13:10:00,18.48,18.5,18.47,18.48,30300.0,18.48,18.5,18.47,18.48,30300.0
2015-01-26 13:20:00,18.48,18.49,18.48,18.48,5900.0,18.48,18.49,18.48,18.48,5900.0
2015-01-26 13:30:00,18.49,18.54,18.48,18.53,24900.0,18.49,18.54,18.48,18.53,24900.0
2015-01-26 13:40:00,18.54,18.59,18.53,18.59,42600.0,18.54,18.59,18.53,18.59,42600.0
2015-01-26 13:50:00,18.59,18.61,18.58,18.61,25900.0,18.59,18.61,18.58,18.61,25900.0
2015-01-26 14:00:00,18.61,18.61,18.58,18.6,21000.0,18.61,18.61,18.58,18.6,21000.0
2015-01-26 14:10:00,18.6,18.62,18.58,18.62,38500.0,18.6,18.62,18.58,18.62,38500.0
2015-01-26 14:20:00,18.62,18.62,18.56,18.58,45000.0,18.62,18.62,18.56,18.58,45000.0
2015-01-26 14:30:00,18.58,18.6,18.57,18.6,31800.0,18.58,18.6,18.57,18.6,31800.0
2015-01-26 14:40:00,18.6,18.61,18.55,18.57,46000.0,18.6,18.61,18.55,18.57,46000.0
2015-01-26 14:50:00,18.57,18.59,18.57,18.59,17700.0,18.57,18.59,18.57,18.59,17700.0
2015-01-26 15:00:00,18.58,18.59,18.57,18.59,31100.0,18.58,18.59,18.57,18.59,31100.0
2015-01-26 15:10:00,18.58,18.6,18.55,18.56,59400.0,18.58,18.6,18.55,18.56,59400.0
2015-01-26 15:20:00,18.55,18.57,18.53,18.53,53700.0,18.55,18.57,18.53,18.53,53700.0
2015-01-26 15:30:00,18.53,18.55,18.52,18.53,51700.0,18.53,18.55,18.52,18.53,51700.0
2015-01-26 15:40:00,18.54,18.54,18.5,18.52,93900.0,18.54,18.54,18.5,18.52,93900.0
2015-01-26 15:50:00,18.52,18.58,18.52,18.57,217600.0,18.52,18.58,18.52,18.57,217600.0
2015-01-27 09:30:00,18.38,18.55,18.28,18.34,49800.0,18.38,18.55,18.28,18.34,49800.0
2015-01-27 09:40:00,18.35,18.38,18.27,18.27,41300.0,18.35,18.38,18.27,18.27,41300.0
2015-01-27 09:50:00,18.27,18.29,18.19,18.22,33800.0,18.27,18.29,18.19,18.22,33800.0
2015-01-27 10:00:00,18.22,18.3,18.18,18.28,53300.0,18.22,18.3,18.18,18.28,53300.0
2015-01-27 10:10:00,18.29,18.33,18.25,18.31,79700.0,18.29,18.33,18.25,18.31,79700.0
2015-01-27 10:20:00,18.31,18.33,18.28,18.3,78100.0,18.31,18.33,18.28,18.3,78100.0
2015-01-27 10:30:00,18.29,18.29,18.21,18.25,36800.0,18.29,18.29,18.21,18.25,36800.0
2015-01-27 10:40:00,18.25,18.31,18.22,18.3,79100.0,18.25,18.31,18.22,18.3,79100.0
2015-01-27 10:50:00,18.31,18.34,18.31,18.31,37000.0,18.31,18.34,18.31,18.31,37000.0
2015-01-27 11:00:00,18.32,18.33,18.29,18.33,35500.0,18.32,18.33,18.29,18.33,35500.0
2015-01-27 11:10:00,18.33,18.35,18.32,18.35,20900.0,18.33,18.35,18.32,18.35,20900.0
2015-01-27 11:20:00,18.35,18.42,18.35,18.42,30600.0,18.35,18.42,18.35,18.42,30600.0
2015-01-27 11:30:00,18.43,18.46,18.42,18.43,26100.0,18.43,18.46,18.42,18.43,26100.0
2015-01-27 11:40:00,18.44,18.47,18.42,18.47,23900.0,18.44,18.47,18.42,18.47,23900.0
2015-01-27 11:50:00,18.47,18.5,18.38,18.38,38200.0,18.47,18.5,18.38,18.38,38200.0
2015-01-27 12:00:00,18.38,18.44,18.37,18.39,68000.0,18.38,18.44,18.37,18.39,68000.0
2015-01-27 12:10:00,18.39,18.4,18.36,18.38,24200.0,18.39,18.4,18.36,18.38,24200.0
2015-01-27 12:20:00,18.38,18.44,18.37,18.44,54200.0,18.38,18.44,18.37,18.44,54200.0
2015-01-27 12:30:00,18.45,18.47,18.44,18.47,13300.0,18.45,18.47,18.44,18.47,13300.0
2015-01-27 12:40:00,18.48,18.48,18.42,18.43,35900.0,18.48,18.48,18.42,18.43,35900.0
2015-01-27 12:50:00,18.43,18.44,18.41,18.42,20800.0,18.43,18.44,18.41,18.42,20800.0
2015-01-27 13:00:00,18.43,18.45,18.43,18.44,22800.0,18.43,18.45,18.43,18.44,22800.0
2015-01-27 13:10:00,18.45,18.48,18.44,18.47,32800.0,18.45,18.48,18.44,18.47,32800.0
2015-01-27 13:20:00,18.47,18.5,18.47,18.49,35000.0,18.47,18.5,18.47,18.49,35000.0
2015-01-27 13:30:00,18.5,18.5,18.44,18.45,32100.0,18.5,18.5,18.44,18.45,32100.0
2015-01-27 13:40:00,18.46,18.47,18.46,18.47,7200.0,18.46,18.47,18.46,18.47,7200.0
2015-01-27 13:50:00,18.47,18.48,18.43,18.46,19700.0,18.47,18.48,18.43,18.46,19700.0
2015-01-27 14:00:00,18.45,18.47,18.44,18.45,30900.0,18.45,18.47,18.44,18.45,30900.0
2015-01-27 14:10:00,18.45,18.47,18.44,18.46,35200.0,18.45,18.47,18.44,18.46,35200.0
2015-01-27 14:20:00,18.46,18.51,18.45,18.51,32500.0,18.46,18.51,18.45,18.51,32500.0
2015-01-27 14:30:00,18.51,18.51,18.49,18.51,20100.0,18.51,18.51,18.49,18.51,20100.0
2015-01-27 14:40:00,18.51,18.52,18.46,18.48,69500.0,18.51,18.52,18.46,18.48,69500.0
2015-01-27 14:50:00,18.48,18.48,18.44,18.45,29900.0,18.48,18.48,18.44,18.45,29900.0
2015-01-27 15:00:00,18.45,18.46,18.43,18.43,33600.0,18.45,18.46,18.43,18.43,33600.0
2015-01-27 15:10:00,18.44,18.44,18.39,18.39,47300.0,18.44,18.44,18.39,18.39,47300.0
2015-01-27 15:20:00,18.39,18.39,18.33,18.34,46300.0,18.39,18.39,18.33,18.34,46300.0
2015-01-27 15:30:00,18.34,18.39,18.32,18.34,82100.0,18.34,18.39,18.32,18.34,82100.0
2015-01-27 15:40:00,18.35,18.41,18.35,18.38,70100.0,18.35,18.41,18.35,18.38,70100.0
2015-01-27 15:50:00,18.39,18.4,18.33,18.34,198800.0,18.39,18.4,18.33,18.34,198800.0
2015-01-28 09:30:00,18.5,18.59,18.28,18.35,75700.0,18.5,18.59,18.28,18.35,75700.0
2015-01-28 09:40:00,18.37,18.46,18.36,18.46,146300.0,18.37,18.46,18.36,18.46,146300.0
2015-01-28 09:50:00,18.47,18.54,18.47,18.47,94100.0,18.47,18.54,18.47,18.47,94100.0
2015-01-28 10:00:00,18.48,18.49,18.42,18.42,35600.0,18.48,18.49,18.42,18.42,35600.0
2015-01-28 10:10:00,18.41,18.44,18.36,18.39,19400.0,18.41,18.44,18.36,18.39,19400.0
2015-01-28 10:20:00,18.39,18.44,18.39,18.42,24400.0,18.39,18.44,18.39,18.42,24400.0
2015-01-28 10:30:00,18.42,18.42,18.34,18.35,12900.0,18.42,18.42,18.34,18.35,12900.0
2015-01-28 10:40:00,18.34,18.35,18.28,18.29,24300.0,18.34,18.35,18.28,18.29,24300.0
2015-01-28 10:50:00,18.3,18.32,18.19,18.24,17800.0,18.3,18.32,18.19,18.24,17800.0
2015-01-28 11:00:00,18.24,18.26,18.23,18.26,18700.0,18.24,18.26,18.23,18.26,18700.0
2015-01-28 11:10:00,18.27,18.27,18.17,18.21,22300.0,18.27,18.27,18.17,18.21,22300.0
2015-01-28 11:20:00,18.22,18.29,18.21,18.27,19600.0,18.22,18.29,18.21,18.27,19600.0
2015-01-28 11:30:00,18.27,18.33,18.26,18.32,15500.0,18.27,18.33,18.26,18.32,15500.0
2015-01-28 11:40:00,18.32,18.36,18.31,18.35,15200.0,18.32,18.36,18.31,18.35,15200.0
2015-01-28 11:50:00,18.35,18.37,18.32,18.36,18000.0,18.35,18.37,18.32,18.36,18000.0
2015-01-28 12:00:00,18.37,18.4,18.36,18.38,9700.0,18.37,18.4,18.36,18.38,9700.0
2015-01-28 12:10:00,18.38,18.42,18.36,18.41,24000.0,18.38,18.42,18.36,18.41,24000.0
2015-01-28 12:20:00,18.41,18.44,18.39,18.43,15400.0,18.41,18.44,18.39,18.43,15400.0
2015-01-28 12:30:00,18.44,18.45,18.43,18.45,31100.0,18.44,18.45,18.43,18.45,31100.0
2015-01-28 12:40:00,18.45,18.48,18.44,18.45,30200.0,18.45,18.48,18.44,18.45,30200.0
2015-01-28 12:50:00,18.45,18.46,18.42,18.44,10900.0,18.45,18.46,18.42,18.44,10900.0
2015-01-28 13:00:00,18.43,18.45,18.41,18.44,10100.0,18.43,18.45,18.41,18.44,10100.0
2015-01-28 13:10:00,18.43,18.44,18.41,18.42,14200.0,18.43,18.44,18.41,18.42,14200.0
2015-01-28 13:20:00,18.42,18.45,18.42,18.44,17100.0,18.42,18.45,18.42,18.44,17100.0
2015-01-28 13:30:00,18.44,18.47,18.43,18.43,30300.0,18.44,18.47,18.43,18.43,30300.0
2015-01-28 13:40:00,18.43,18.45,18.42,18.44,52600.0,18.43,18.45,18.42,18.44,52600.0
2015-01-28 13:50:00,18.44,18.45,18.32,18.34,45700.0,18.44,18.45,18.32,18.34,45700.0
2015-01-28 14:00:00,18.35,18.41,18.32,18.33,85900.0,18.35,18.41,18.32,18.33,85900.0
2015-01-28 14:10:00,18.33,18.37,18.29,18.36,37000.0,18.33,18.37,18.29,18.36,37000.0
2015-01-28 14:20:00,18.36,18.36,18.28,18.3,39600.0,18.36,18.36,18.28,18.3,39600.0
2015-01-28 14:30:00,18.29,18.31,18.23,18.25,70500.0,18.29,18.31,18.23,18.25,70500.0
2015-01-28 14:40:00,18.25,18.32,18.24,18.3,36400.0,18.25,18.32,18.24,18.3,36400.0
2015-01-28 14:50:00,18.3,18.36,18.29,18.33,42500.0,18.3,18.36,18.29,18.33,42500.0
2015-01-28 15:00:00,18.34,18.38,18.31,18.33,31700.0,18.34,18.38,18.31,18.33,31700.0
2015-01-28 15:10:00,18.34,18.34,18.24,18.25,34200.0,18.34,18.34,18.24,18.25,34200.0
2015-01-28 15:20:00,18.25,18.29,18.2,18.23,109900.0,18.25,18.29,18.2,18.23,109900.0
2015-01-28 15:30:00,18.23,18.23,18.14,18.15,111700.0,18.23,18.23,18.14,18.15,111700.0
2015-01-28 15:40:00,18.14,18.18,18.1,18.16,122400.0,18.14,18.18,18.1,18.16,122400.0
2015-01-28 15:50:00,18.16,18.16,18.1,18.12,324600.0,18.16,18.16,18.1,18.12,324600.0
2015-01-29 09:30:00,18.19,18.2,17.98,17.99,114700.0,18.19,18.2,17.98,17.99,114700.0
2015-01-29 09:40:00,18.0,18.03,17.93,17.95,33700.0,18.0,18.03,17.93,17.95,33700.0
2015-01-29 09:50:00,17.94,17.98,17.89,17.96,82900.0,17.94,17.98,17.89,17.96,82900.0
2015-01-29 10:00:00,17.95,17.97,17.9,17.94,47700.0,17.95,17.97,17.9,17.94,47700.0
2015-01-29 10:10:00,17.94,17.98,17.93,17.97,48700.0,17.94,17.98,17.93,17.97,48700.0
2015-01-29 10:20:00,17.97,17.97,17.9,17.92,59500.0,17.97,17.97,17.9,17.92,59500.0
2015-01-29 10:30:00,17.92,17.94,17.84,17.9,61100.0,17.92,17.94,17.84,17.9,61100.0
2015-01-29 10:40:00,17.9,17.9,17.85,17.89,39200.0,17.9,17.9,17.85,17.89,39200.0
2015-01-29 10:50:00,17.89,17.9,17.86,17.88,77600.0,17.89,17.9,17.86,17.88,77600.0
2015-01-29 11:00:00,17.89,17.89,17.8,17.81,257800.0,17.89,17.89,17.8,17.81,257800.0
2015-01-29 11:10:00,17.81,17.82,17.76,17.79,132500.0,17.81,17.82,17.76,17.79,132500.0
2015-01-29 11:20:00,17.79,17.81,17.75,17.77,71100.0,17.79,17.81,17.75,17.77,71100.0
2015-01-29 11:30:00,17.77,17.86,17.76,17.86,88400.0,17.77,17.86,17.76,17.86,88400.0
2015-01-29 11:40:00,17.86,17.86,17.81,17.83,128400.0,17.86,17.86,17.81,17.83,128400.0
2015-01-29 11:50:00,17.84,17.87,17.8,17.83,79800.0,17.84,17.87,17.8,17.83,79800.0
2015-01-29 12:00:00,17.83,17.92,17.82,17.86,58800.0,17.83,17.92,17.82,17.86,58800.0
2015-01-29 12:10:00,17.87,17.89,17.85,17.86,68800.0,17.87,17.89,17.85,17.86,68800.0
2015-01-29 12:20:00,17.86,17.95,17.86,17.91,77300.0,17.86,17.95,17.86,17.91,77300.0
2015-01-29 12:30:00,17.91,17.93,17.9,17.92,60200.0,17.91,17.93,17.9,17.92,60200.0
2015-01-29 12:40:00,17.91,17.97,17.91,17.96,48000.0,17.91,17.97,17.91,17.96,48000.0
2015-01-29 12:50:00,17.96,17.97,17.93,17.95,85300.0,17.96,17.97,17.93,17.95,85300.0
2015-01-29 13:00:00,17.95,17.96,17.91,17.93,40800.0,17.95,17.96,17.91,17.93,40800.0
2015-01-29 13:10:00,17.93,17.96,17.92,17.95,59100.0,17.93,17.96,17.92,17.95,59100.0
2015-01-29 13:20:00,17.94,17.99,17.93,17.97,55100.0,17.94,17.99,17.93,17.97,55100.0
2015-01-29 13:30:00,17.97,18.02,17.94,18.02,40400.0,17.97,18.02,17.94,18.02,40400.0
2015-01-29 13:40:00,18.02,18.04,18.01,18.03,59000.0,18.02,18.04,18.01,18.03,59000.0
2015-01-29 13:50:00,18.03,18.09,18.02,18.05,92900.0,18.03,18.09,18.02,18.05,92900.0
2015-01-29 14:00:00,18.05,18.06,18.0,18.01,49200.0,18.05,18.06,18.0,18.01,49200.0
2015-01-29 14:10:00,18.0,18.01,17.95,17.98,60900.0,18.0,18.01,17.95,17.98,60900.0
2015-01-29 14:20:00,17.98,18.02,17.97,18.02,48600.0,17.98,18.02,17.97,18.02,48600.0
2015-01-29 14:30:00,18.02,18.04,18.0,18.03,51700.0,18.02,18.04,18.0,18.03,51700.0
2015-01-29 14:40:00,18.03,18.04,18.01,18.03,43200.0,18.03,18.04,18.01,18.03,43200.0
2015-01-29 14:50:00,18.03,18.09,18.02,18.08,44000.0,18.03,18.09,18.02,18.08,44000.0
2015-01-29 15:00:00,18.07,18.11,18.04,18.11,103800.0,18.07,18.11,18.04,18.11,103800.0
2015-01-29 15:10:00,18.11,18.11,18.04,18.07,75900.0,18.11,18.11,18.04,18.07,75900.0
2015-01-29 15:20:00,18.08,18.11,18.07,18.11,34900.0,18.08,18.11,18.07,18.11,34900.0
2015-01-29 15:30:00,18.1,18.14,18.06,18.14,131600.0,18.1,18.14,18.06,18.14,131600.0
2015-01-29 15:40:00,18.14,18.15,18.07,18.07,79300.0,18.14,18.15,18.07,18.07,79300.0
2015-01-29 15:50:00,18.07,18.1,18.0,18.01,624500.0,18.07,18.1,18.0,18.01,624500.0
2015-01-30 09:30:00,17.73,18.16,17.47,18.12,108600.0,17.73,18.16,17.47,18.12,108600.0
2015-01-30 09:40:00,18.12,18.21,18.11,18.12,51200.0,18.12,18.21,18.11,18.12,51200.0
2015-01-30 09:50:00,18.12,18.12,17.91,17.91,35300.0,18.12,18.12,17.91,17.91,35300.0
2015-01-30 10:00:00,17.91,17.99,17.91,17.98,64400.0,17.91,17.99,17.91,17.98,64400.0
2015-01-30 10:10:00,17.98,18.01,17.95,17.97,48800.0,17.98,18.01,17.95,17.97,48800.0
2015-01-30 10:20:00,17.97,17.98,17.92,17.94,38900.0,17.97,17.98,17.92,17.94,38900.0
2015-01-30 10:30:00,17.94,17.95,17.82,17.87,70800.0,17.94,17.95,17.82,17.87,70800.0
2015-01-30 10:40:00,17.86,17.93,17.84,17.91,35100.0,17.86,17.93,17.84,17.91,35100.0
2015-01-30 10:50:00,17.91,17.93,17.87,17.93,40000.0,17.91,17.93,17.87,17.93,40000.0
2015-01-30 11:00:00,17.93,17.98,17.92,17.94,42400.0,17.93,17.98,17.92,17.94,42400.0
2015-01-30 11:10:00,17.94,17.96,17.89,17.9,30300.0,17.94,17.96,17.89,17.9,30300.0
2015-01-30 11:20:00,17.91,17.95,17.89,17.93,37000.0,17.91,17.95,17.89,17.93,37000.0
2015-01-30 11:30:00,17.94,17.96,17.91,17.92,22600.0,17.94,17.96,17.91,17.92,22600.0
2015-01-30 11:40:00,17.92,17.94,17.85,17.88,43700.0,17.92,17.94,17.85,17.88,43700.0
2015-01-30 11:50:00,17.88,17.96,17.88,17.96,237800.0,17.88,17.96,17.88,17.96,237800.0
2015-01-30 12:00:00,17.96,18.05,17.96,18.04,27600.0,17.96,18.05,17.96,18.04,27600.0
2015-01-30 12:10:00,18.04,18.08,18.03,18.04,54900.0,18.04,18.08,18.03,18.04,54900.0
2015-01-30 12:20:00,18.04,18.1,18.04,18.07,21600.0,18.04,18.1,18.04,18.07,21600.0
2015-01-30 12:30:00,18.07,18.08,18.0,18.02,29800.0,18.07,18.08,18.0,18.02,29800.0
2015-01-30 12:40:00,18.02,18.05,18.01,18.03,26100.0,18.02,18.05,18.01,18.03,26100.0
2015-01-30 12:50:00,18.03,18.06,17.99,18.0,40800.0,18.03,18.06,17.99,18.0,40800.0
2015-01-30 13:00:00,17.99,18.02,17.98,17.98,39300.0,17.99,18.02,17.98,17.98,39300.0
2015-01-30 13:10:00,17.98,17.99,17.92,17.95,75200.0,17.98,17.99,17.92,17.95,75200.0
2015-01-30 13:20:00,17.95,17.96,17.91,17.96,48800.0,17.95,17.96,17.91,17.96,48800.0
2015-01-30 13:30:00,17.95,17.99,17.94,17.94,76200.0,17.95,17.99,17.94,17.94,76200.0
2015-01-30 13:40:00,17.94,18.01,17.92,18.0,39600.0,17.94,18.01,17.92,18.0,39600.0
2015-01-30 13:50:00,18.0,18.03,17.97,18.02,35000.0,18.0,18.03,17.97,18.02,35000.0
2015-01-30 14:00:00,18.01,18.02,17.96,17.98,41000.0,18.01,18.02,17.96,17.98,41000.0
2015-01-30 14:10:00,17.97,18.04,17.95,18.04,35500.0,17.97,18.04,17.95,18.04,35500.0
2015-01-30 14:20:00,18.04,18.07,18.02,18.07,48300.0,18.04,18.07,18.02,18.07,48300.0
2015-01-30 14:30:00,18.08,18.1,18.04,18.06,38200.0,18.08,18.1,18.04,18.06,38200.0
2015-01-30 14:40:00,18.06,18.07,17.94,17.95,54700.0,18.06,18.07,17.94,17.95,54700.0
2015-01-30 14:50:00,17.94,17.95,17.9,17.94,96500.0,17.94,17.95,17.9,17.94,96500.0
2015-01-30 15:00:00,17.94,17.99,17.93,17.96,64500.0,17.94,17.99,17.93,17.96,64500.0
2015-01-30 15:10:00,17.96,18.01,17.96,17.96,62500.0,17.96,18.01,17.96,17.96,62500.0
2015-01-30 15:20:00,17.96,18.02,17.91,18.01,116100.0,17.96,18.02,17.91,18.01,116100.0
2015-01-30 15:30:00,18.0,18.04,17.95,17.99,122400.0,18.0,18.04,17.95,17.99,122400.0
2015-01-30 15:40:00,17.98,18.0,17.93,17.96,112900.0,17.98,18.0,17.93,17.96,112900.0
2015-01-30 15:50:00,17.97,17.99,17.94,17.98,486100.0,17.97,17.99,17.94,17.98,486100.0
2015-02-02 09:30:00,17.97,18.04,17.76,17.82,78900.0,17.97,18.04,17.76,17.82,78900.0
2015-02-02 09:40:00,17.81,17.85,17.77,17.79,48800.0,17.81,17.85,17.77,17.79,48800.0
2015-02-02 09:50:00,17.77,17.79,17.7,17.72,48400.0,17.77,17.79,17.7,17.72,48400.0
2015-02-02 10:00:00,17.71,17.72,17.6,17.69,154300.0,17.71,17.72,17.6,17.69,154300.0
2015-02-02 10:10:00,17.68,17.71,17.64,17.7,87300.0,17.68,17.71,17.64,17.7,87300.0
2015-02-02 10:20:00,17.71,17.75,17.68,17.69,107100.0,17.71,17.75,17.68,17.69,107100.0
2015-02-02 10:30:00,17.69,17.72,17.65,17.71,90200.0,17.69,17.72,17.65,17.71,90200.0
2015-02-02 10:40:00,17.72,17.73,17.6,17.64,104700.0,17.72,17.73,17.6,17.64,104700.0
2015-02-02 10:50:00,17.65,17.73,17.64,17.71,91300.0,17.65,17.73,17.64,17.71,91300.0
2015-02-02 11:00:00,17.7,17.83,17.69,17.83,43600.0,17.7,17.83,17.69,17.83,43600.0
2015-02-02 11:10:00,17.83,17.9,17.82,17.88,55600.0,17.83,17.9,17.82,17.88,55600.0
2015-02-02 11:20:00,17.87,17.89,17.83,17.87,65200.0,17.87,17.89,17.83,17.87,65200.0
2015-02-02 11:30:00,17.88,17.95,17.87,17.89,75800.0,17.88,17.95,17.87,17.89,75800.0
2015-02-02 11:40:00,17.88,17.9,17.86,17.86,70900.0,17.88,17.9,17.86,17.86,70900.0
2015-02-02 11:50:00,17.85,17.86,17.8,17.83,101100.0,17.85,17.86,17.8,17.83,101100.0
2015-02-02 12:00:00,17.83,17.85,17.78,17.79,69300.0,17.83,17.85,17.78,17.79,69300.0
2015-02-02 12:10:00,17.79,17.81,17.76,17.81,57500.0,17.79,17.81,17.76,17.81,57500.0
2015-02-02 12:20:00,17.81,17.86,17.79,17.86,25000.0,17.81,17.86,17.79,17.86,25000.0
2015-02-02 12:30:00,17.86,17.89,17.84,17.86,38200.0,17.86,17.89,17.84,17.86,38200.0
2015-02-02 12:40:00,17.86,17.87,17.75,17.75,44200.0,17.86,17.87,17.75,17.75,44200.0
2015-02-02 12:50:00,17.76,17.76,17.7,17.71,183800.0,17.76,17.76,17.7,17.71,183800.0
2015-02-02 13:00:00,17.71,17.72,17.68,17.71,87000.0,17.71,17.72,17.68,17.71,87000.0
2015-02-02 13:10:00,17.72,17.74,17.68,17.71,78100.0,17.72,17.74,17.68,17.71,78100.0
2015-02-02 13:20:00,17.72,17.76,17.71,17.72,84000.0,17.72,17.76,17.71,17.72,84000.0
2015-02-02 13:30:00,17.73,17.74,17.67,17.67,107400.0,17.73,17.74,17.67,17.67,107400.0
2015-02-02 13:40:00,17.67,17.69,17.63,17.63,67200.0,17.67,17.69,17.63,17.63,67200.0
2015-02-02 13:50:00,17.62,17.65,17.59,17.61,77800.0,17.62,17.65,17.59,17.61,77800.0
2015-02-02 14:00:00,17.61,17.7,17.6,17.64,67500.0,17.61,17.7,17.6,17.64,67500.0
2015-02-02 14:10:00,17.64,17.72,17.63,17.71,53400.0,17.64,17.72,17.63,17.71,53400.0
2015-02-02 14:20:00,17.72,17.73,17.66,17.7,99200.0,17.72,17.73,17.66,17.7,99200.0
2015-02-02 14:30:00,17.7,17.73,17.67,17.69,82400.0,17.7,17.73,17.67,17.69,82400.0
2015-02-02 14:40:00,17.69,17.74,17.64,17.67,76000.0,17.69,17.74,17.64,17.67,76000.0
2015-02-02 14:50:00,17.66,17.69,17.58,17.58,161900.0,17.66,17.69,17.58,17.58,161900.0
2015-02-02 15:00:00,17.58,17.65,17.58,17.64,106200.0,17.58,17.65,17.58,17.64,106200.0
2015-02-02 15:10:00,17.65,17.69,17.62,17.63,180600.0,17.65,17.69,17.62,17.63,180600.0
2015-02-02 15:20:00,17.64,17.69,17.63,17.68,205900.0,17.64,17.69,17.63,17.68,205900.0
2015-02-02 15:30:00,17.69,17.9,17.67,17.9,490300.0,17.69,17.9,17.67,17.9,490300.0
2015-02-02 15:40:00,17.91,17.96,17.9,17.93,218100.0,17.91,17.96,17.9,17.93,218100.0
2015-02-02 15:50:00,17.93,17.96,17.88,17.9,370000.0,17.93,17.96,17.88,17.9,370000.0
2015-02-03 09:30:00,17.94,18.12,17.82,18.12,107800.0,17.94,18.12,17.82,18.12,107800.0
2015-02-03 09:40:00,18.11,18.2,18.09,18.13,46000.0,18.11,18.2,18.09,18.13,46000.0
2015-02-03 09:50:00,18.13,18.2,18.08,18.19,61800.0,18.13,18.2,18.08,18.19,61800.0
2015-02-03 10:00:00,18.19,18.23,18.15,18.19,91500.0,18.19,18.23,18.15,18.19,91500.0
2015-02-03 10:10:00,18.19,18.24,18.18,18.22,96600.0,18.19,18.24,18.18,18.22,96600.0
2015-02-03 10:20:00,18.21,18.26,18.21,18.25,96700.0,18.21,18.26,18.21,18.25,96700.0
2015-02-03 10:30:00,18.25,18.26,18.19,18.23,96400.0,18.25,18.26,18.19,18.23,96400.0
2015-02-03 10:40:00,18.23,18.26,18.22,18.23,116200.0,18.23,18.26,18.22,18.23,116200.0
2015-02-03 10:50:00,18.23,18.23,18.15,18.17,60300.0,18.23,18.23,18.15,18.17,60300.0
2015-02-03 11:00:00,18.18,18.22,18.16,18.21,39900.0,18.18,18.22,18.16,18.21,39900.0
2015-02-03 11:10:00,18.21,18.22,18.19,18.21,74000.0,18.21,18.22,18.19,18.21,74000.0
2015-02-03 11:20:00,18.21,18.25,18.19,18.21,60000.0,18.21,18.25,18.19,18.21,60000.0
2015-02-03 11:30:00,18.21,18.26,18.18,18.23,64100.0,18.21,18.26,18.18,18.23,64100.0
2015-02-03 11:40:00,18.23,18.23,18.14,18.17,93800.0,18.23,18.23,18.14,18.17,93800.0
2015-02-03 11:50:00,18.18,18.19,18.12,18.14,98300.0,18.18,18.19,18.12,18.14,98300.0
2015-02-03 12:00:00,18.13,18.17,18.1,18.14,100100.0,18.13,18.17,18.1,18.14,100100.0
2015-02-03 12:10:00,18.13,18.17,18.13,18.17,112800.0,18.13,18.17,18.13,18.17,112800.0
2015-02-03 12:20:00,18.16,18.18,18.1,18.14,37300.0,18.16,18.18,18.1,18.14,37300.0
2015-02-03 12:30:00,18.14,18.15,18.09,18.1,67700.0,18.14,18.15,18.09,18.1,67700.0
2015-02-03 12:40:00,18.11,18.13,18.07,18.09,53200.0,18.11,18.13,18.07,18.09,53200.0
2015-02-03 12:50:00,18.09,18.13,18.07,18.08,64200.0,18.09,18.13,18.07,18.08,64200.0
2015-02-03 13:00:00,18.08,18.15,18.07,18.15,16800.0,18.08,18.15,18.07,18.15,16800.0
2015-02-03 13:10:00,18.15,18.15,18.08,18.11,65400.0,18.15,18.15,18.08,18.11,65400.0
2015-02-03 13:20:00,18.1,18.17,18.1,18.13,37300.0,18.1,18.17,18.1,18.13,37300.0
2015-02-03 13:30:00,18.14,18.15,18.08,18.09,120500.0,18.14,18.15,18.08,18.09,120500.0
2015-02-03 13:40:00,18.1,18.13,18.09,18.12,30400.0,18.1,18.13,18.09,18.12,30400.0
2015-02-03 13:50:00,18.13,18.16,18.09,18.16,93700.0,18.13,18.16,18.09,18.16,93700.0
2015-02-03 14:00:00,18.16,18.17,18.14,18.15,51700.0,18.16,18.17,18.14,18.15,51700.0
2015-02-03 14:10:00,18.15,18.21,18.14,18.2,145500.0,18.15,18.21,18.14,18.2,145500.0
2015-02-03 14:20:00,18.2,18.26,18.19,18.22,254900.0,18.2,18.26,18.19,18.22,254900.0
2015-02-03 14:30:00,18.22,18.24,18.19,18.23,152300.0,18.22,18.24,18.19,18.23,152300.0
2015-02-03 14:40:00,18.23,18.24,18.2,18.2,69600.0,18.23,18.24,18.2,18.2,69600.0
2015-02-03 14:50:00,18.21,18.22,18.18,18.21,169100.0,18.21,18.22,18.18,18.21,169100.0
2015-02-03 15:00:00,18.21,18.24,18.2,18.23,146300.0,18.21,18.24,18.2,18.23,146300.0
2015-02-03 15:10:00,18.24,18.26,18.22,18.24,133400.0,18.24,18.26,18.22,18.24,133400.0
2015-02-03 15:20:00,18.25,18.29,18.24,18.28,198000.0,18.25,18.29,18.24,18.28,198000.0
2015-02-03 15:30:00,18.28,18.3,18.23,18.25,198500.0,18.28,18.3,18.23,18.25,198500.0
2015-02-03 15:40:00,18.25,18.26,18.23,18.25,210600.0,18.25,18.26,18.23,18.25,210600.0
2015-02-03 15:50:00,18.25,18.31,18.22,18.24,641100.0,18.25,18.31,18.22,18.24,641100.0
2015-02-04 09:30:00,18.13,18.36,18.13,18.23,156600.0,18.13,18.36,18.13,18.23,156600.0
2015-02-04 09:40:00,18.26,18.31,18.23,18.24,43800.0,18.26,18.31,18.23,18.24,43800.0
2015-02-04 09:50:00,18.25,18.27,18.19,18.25,55300.0,18.25,18.27,18.19,18.25,55300.0
2015-02-04 10:00:00,18.25,18.27,18.2,18.23,43500.0,18.25,18.27,18.2,18.23,43500.0
2015-02-04 10:10:00,18.23,18.25,18.17,18.18,34300.0,18.23,18.25,18.17,18.18,34300.0
2015-02-04 10:20:00,18.18,18.23,18.17,18.23,37300.0,18.18,18.23,18.17,18.23,37300.0
2015-02-04 10:30:00,18.23,18.27,18.22,18.27,84100.0,18.23,18.27,18.22,18.27,84100.0
2015-02-04 10:40:00,18.26,18.27,18.23,18.24,37300.0,18.26,18.27,18.23,18.24,37300.0
2015-02-04 10:50:00,18.24,18.26,18.22,18.23,51000.0,18.24,18.26,18.22,18.23,51000.0
2015-02-04 11:00:00,18.22,18.24,18.21,18.23,96000.0,18.22,18.24,18.21,18.23,96000.0
2015-02-04 11:10:00,18.24,18.26,18.2,18.2,70900.0,18.24,18.26,18.2,18.2,70900.0
2015-02-04 11:20:00,18.2,18.22,18.2,18.22,36900.0,18.2,18.22,18.2,18.22,36900.0
2015-02-04 11:30:00,18.22,18.27,18.2,18.24,112400.0,18.22,18.27,18.2,18.24,112400.0
2015-02-04 11:40:00,18.23,18.25,18.22,18.23,37400.0,18.23,18.25,18.22,18.23,37400.0
2015-02-04 11:50:00,18.23,18.23,18.18,18.21,30400.0,18.23,18.23,18.18,18.21,30400.0
2015-02-04 12:00:00,18.21,18.22,18.2,18.22,58300.0,18.21,18.22,18.2,18.22,58300.0
2015-02-04 12:10:00,18.22,18.22,18.21,18.22,12900.0,18.22,18.22,18.21,18.22,12900.0
2015-02-04 12:20:00,18.22,18.22,18.18,18.18,52300.0,18.22,18.22,18.18,18.18,52300.0
2015-02-04 12:30:00,18.19,18.22,18.18,18.22,36900.0,18.19,18.22,18.18,18.22,36900.0
2015-02-04 12:40:00,18.22,18.22,18.19,18.19,45800.0,18.22,18.22,18.19,18.19,45800.0
2015-02-04 12:50:00,18.19,18.21,18.19,18.19,14300.0,18.19,18.21,18.19,18.19,14300.0
2015-02-04 13:00:00,18.2,18.21,18.19,18.21,42700.0,18.2,18.21,18.19,18.21,42700.0
2015-02-04 13:10:00,18.21,18.21,18.2,18.2,7600.0,18.21,18.21,18.2,18.2,7600.0
2015-02-04 13:20:00,18.2,18.21,18.15,18.21,68300.0,18.2,18.21,18.15,18.21,68300.0
2015-02-04 13:30:00,18.21,18.24,18.21,18.23,121600.0,18.21,18.24,18.21,18.23,121600.0
2015-02-04 13:40:00,18.23,18.23,18.21,18.21,46100.0,18.23,18.23,18.21,18.21,46100.0
2015-02-04 13:50:00,18.21,18.23,18.18,18.18,35300.0,18.21,18.23,18.18,18.18,35300.0
2015-02-04 14:00:00,18.18,18.22,18.18,18.22,48800.0,18.18,18.22,18.18,18.22,48800.0
2015-02-04 14:10:00,18.21,18.22,18.15,18.15,63200.0,18.21,18.22,18.15,18.15,63200.0
2015-02-04 14:20:00,18.16,18.19,18.14,18.18,52300.0,18.16,18.19,18.14,18.18,52300.0
2015-02-04 14:30:00,18.18,18.19,18.17,18.19,48900.0,18.18,18.19,18.17,18.19,48900.0
2015-02-04 14:40:00,18.2,18.22,18.17,18.21,190200.0,18.2,18.22,18.17,18.21,190200.0
2015-02-04 14:50:00,18.2,18.22,18.18,18.19,75000.0,18.2,18.22,18.18,18.19,75000.0
2015-02-04 15:00:00,18.19,18.23,18.18,18.22,77800.0,18.19,18.23,18.18,18.22,77800.0
2015-02-04 15:10:00,18.23,18.24,18.2,18.22,89600.0,18.23,18.24,18.2,18.22,89600.0
2015-02-04 15:20:00,18.21,18.24,18.21,18.22,153000.0,18.21,18.24,18.21,18.22,153000.0
2015-02-04 15:30:00,18.22,18.23,18.21,18.22,103700.0,18.22,18.23,18.21,18.22,103700.0
2015-02-04 15:40:00,18.22,18.22,18.14,18.15,341000.0,18.22,18.22,18.14,18.15,341000.0
2015-02-04 15:50:00,18.16,18.18,18.09,18.09,487300.0,18.16,18.18,18.09,18.09,487300.0
2015-02-05 09:30:00,16.68,17.62,16.52,17.22,732900.0,16.68,17.62,16.52,17.22,732900.0
2015-02-05 09:40:00,17.22,17.23,16.96,16.97,701500.0,17.22,17.23,16.96,16.97,701500.0
2015-02-05 09:50:00,16.97,17.02,16.88,16.88,1157200.0,16.97,17.02,16.88,16.88,1157200.0
2015-02-05 10:00:00,16.88,16.98,16.79,16.95,308100.0,16.88,16.98,16.79,16.95,308100.0
2015-02-05 10:10:00,16.95,17.0,16.85,16.9,279000.0,16.95,17.0,16.85,16.9,279000.0
2015-02-05 10:20:00,16.89,16.89,16.7,16.84,245500.0,16.89,16.89,16.7,16.84,245500.0
2015-02-05 10:30:00,16.85,16.87,16.7,16.84,781800.0,16.85,16.87,16.7,16.84,781800.0
2015-02-05 10:40:00,16.85,16.91,16.71,16.82,240200.0,16.85,16.91,16.71,16.82,240200.0
2015-02-05 10:50:00,16.82,16.9,16.79,16.83,507600.0,16.82,16.9,16.79,16.83,507600.0
2015-02-05 11:00:00,16.83,16.85,16.78,16.79,263800.0,16.83,16.85,16.78,16.79,263800.0
2015-02-05 11:10:00,16.8,16.9,16.78,16.9,310800.0,16.8,16.9,16.78,16.9,310800.0
2015-02-05 11:20:00,16.89,16.98,16.89,16.96,696700.0,16.89,16.98,16.89,16.96,696700.0
2015-02-05 11:30:00,16.96,17.02,16.92,17.02,455400.0,16.96,17.02,16.92,17.02,455400.0
2015-02-05 11:40:00,17.01,17.02,16.94,17.01,224100.0,17.01,17.02,16.94,17.01,224100.0
2015-02-05 11:50:00,17.0,17.15,16.98,17.08,447400.0,17.0,17.15,16.98,17.08,447400.0
2015-02-05 12:00:00,17.08,17.14,17.07,17.13,241200.0,17.08,17.14,17.07,17.13,241200.0
2015-02-05 12:10:00,17.14,17.22,17.13,17.16,200600.0,17.14,17.22,17.13,17.16,200600.0
2015-02-05 12:20:00,17.16,17.21,17.16,17.16,100300.0,17.16,17.21,17.16,17.16,100300.0
2015-02-05 12:30:00,17.16,17.17,17.03,17.1,96700.0,17.16,17.17,17.03,17.1,96700.0
2015-02-05 12:40:00,17.1,17.1,17.06,17.07,153900.0,17.1,17.1,17.06,17.07,153900.0
2015-02-05 12:50:00,17.07,17.11,17.02,17.11,167800.0,17.07,17.11,17.02,17.11,167800.0
2015-02-05 13:00:00,17.11,17.17,17.1,17.16,123000.0,17.11,17.17,17.1,17.16,123000.0
2015-02-05 13:10:00,17.16,17.23,17.14,17.14,115600.0,17.16,17.23,17.14,17.14,115600.0
2015-02-05 13:20:00,17.14,17.15,17.07,17.08,254700.0,17.14,17.15,17.07,17.08,254700.0
2015-02-05 13:30:00,17.07,17.11,17.04,17.1,193400.0,17.07,17.11,17.04,17.1,193400.0
2015-02-05 13:40:00,17.1,17.18,17.09,17.16,98800.0,17.1,17.18,17.09,17.16,98800.0
2015-02-05 13:50:00,17.16,17.17,17.09,17.1,230500.0,17.16,17.17,17.09,17.1,230500.0
2015-02-05 14:00:00,17.1,17.11,17.08,17.11,80000.0,17.1,17.11,17.08,17.11,80000.0
2015-02-05 14:10:00,17.11,17.13,17.09,17.13,158900.0,17.11,17.13,17.09,17.13,158900.0
2015-02-05 14:20:00,17.14,17.15,17.11,17.12,89900.0,17.14,17.15,17.11,17.12,89900.0
2015-02-05 14:30:00,17.13,17.17,17.08,17.17,445000.0,17.13,17.17,17.08,17.17,445000.0
2015-02-05 14:40:00,17.17,17.22,17.17,17.17,130700.0,17.17,17.22,17.17,17.17,130700.0
2015-02-05 14:50:00,17.18,17.2,17.17,17.2,136800.0,17.18,17.2,17.17,17.2,136800.0
2015-02-05 15:00:00,17.19,17.24,17.14,17.15,229900.0,17.19,17.24,17.14,17.15,229900.0
2015-02-05 15:10:00,17.15,17.17,17.14,17.15,94500.0,17.15,17.17,17.14,17.15,94500.0
2015-02-05 15:20:00,17.16,17.17,17.08,17.09,356800.0,17.16,17.17,17.08,17.09,356800.0
2015-02-05 15:30:00,17.08,17.15,17.06,17.15,335400.0,17.08,17.15,17.06,17.15,335400.0
2015-02-05 15:40:00,17.15,17.16,17.12,17.15,403100.0,17.15,17.16,17.12,17.15,403100.0
2015-02-05 15:50:00,17.14,17.24,17.14,17.22,1329000.0,17.14,17.24,17.14,17.22,1329000.0
2015-02-06 09:30:00,17.3,17.36,17.14,17.18,235900.0,17.3,17.36,17.14,17.18,235900.0
2015-02-06 09:40:00,17.19,17.31,17.05,17.21,323300.0,17.19,17.31,17.05,17.21,323300.0
2015-02-06 09:50:00,17.22,17.33,17.21,17.28,111800.0,17.22,17.33,17.21,17.28,111800.0
2015-02-06 10:00:00,17.29,17.36,17.28,17.33,178800.0,17.29,17.36,17.28,17.33,178800.0
2015-02-06 10:10:00,17.33,17.4,17.32,17.37,118900.0,17.33,17.4,17.32,17.37,118900.0
2015-02-06 10:20:00,17.36,17.36,17.28,17.28,96600.0,17.36,17.36,17.28,17.28,96600.0
2015-02-06 10:30:00,17.27,17.28,17.24,17.28,109900.0,17.27,17.28,17.24,17.28,109900.0
2015-02-06 10:40:00,17.28,17.34,17.28,17.34,94100.0,17.28,17.34,17.28,17.34,94100.0
2015-02-06 10:50:00,17.34,17.34,17.26,17.27,55400.0,17.34,17.34,17.26,17.27,55400.0
2015-02-06 11:00:00,17.27,17.3,17.26,17.3,43700.0,17.27,17.3,17.26,17.3,43700.0
2015-02-06 11:10:00,17.3,17.33,17.3,17.32,38900.0,17.3,17.33,17.3,17.32,38900.0
2015-02-06 11:20:00,17.32,17.34,17.3,17.33,78000.0,17.32,17.34,17.3,17.33,78000.0
2015-02-06 11:30:00,17.33,17.34,17.3,17.32,50300.0,17.33,17.34,17.3,17.32,50300.0
2015-02-06 11:40:00,17.32,17.34,17.31,17.33,67800.0,17.32,17.34,17.31,17.33,67800.0
2015-02-06 11:50:00,17.32,17.34,17.31,17.31,73700.0,17.32,17.34,17.31,17.31,73700.0
2015-02-06 12:00:00,17.32,17.32,17.26,17.28,63600.0,17.32,17.32,17.26,17.28,63600.0
2015-02-06 12:10:00,17.28,17.29,17.26,17.28,24700.0,17.28,17.29,17.26,17.28,24700.0
2015-02-06 12:20:00,17.29,17.29,17.23,17.23,52300.0,17.29,17.29,17.23,17.23,52300.0
2015-02-06 12:30:00,17.23,17.3,17.23,17.27,78200.0,17.23,17.3,17.23,17.27,78200.0
2015-02-06 12:40:00,17.27,17.28,17.22,17.27,55600.0,17.27,17.28,17.22,17.27,55600.0
2015-02-06 12:50:00,17.26,17.34,17.26,17.34,36500.0,17.26,17.34,17.26,17.34,36500.0
2015-02-06 13:00:00,17.33,17.35,17.29,17.3,95200.0,17.33,17.35,17.29,17.3,95200.0
2015-02-06 13:10:00,17.3,17.3,17.27,17.29,25000.0,17.3,17.3,17.27,17.29,25000.0
2015-02-06 13:20:00,17.29,17.3,17.22,17.25,34200.0,17.29,17.3,17.22,17.25,34200.0
2015-02-06 13:30:00,17.25,17.25,17.2,17.22,35700.0,17.25,17.25,17.2,17.22,35700.0
2015-02-06 13:40:00,17.21,17.25,17.2,17.21,24600.0,17.21,17.25,17.2,17.21,24600.0
2015-02-06 13:50:00,17.21,17.24,17.2,17.23,28500.0,17.21,17.24,17.2,17.23,28500.0
2015-02-06 14:00:00,17.21,17.24,17.2,17.21,32900.0,17.21,17.24,17.2,17.21,32900.0
2015-02-06 14:10:00,17.21,17.24,17.21,17.23,16300.0,17.21,17.24,17.21,17.23,16300.0
2015-02-06 14:20:00,17.24,17.25,17.2,17.2,49700.0,17.24,17.25,17.2,17.2,49700.0
2015-02-06 14:30:00,17.2,17.23,17.18,17.21,50900.0,17.2,17.23,17.18,17.21,50900.0
2015-02-06 14:40:00,17.22,17.22,17.19,17.21,49400.0,17.22,17.22,17.19,17.21,49400.0
2015-02-06 14:50:00,17.21,17.21,17.16,17.16,52000.0,17.21,17.21,17.16,17.16,52000.0
2015-02-06 15:00:00,17.16,17.17,17.1,17.15,78100.0,17.16,17.17,17.1,17.15,78100.0
2015-02-06 15:10:00,17.14,17.18,17.13,17.14,94700.0,17.14,17.18,17.13,17.14,94700.0
2015-02-06 15:20:00,17.14,17.15,17.11,17.13,103100.0,17.14,17.15,17.11,17.13,103100.0
2015-02-06 15:30:00,17.13,17.15,17.11,17.13,90300.0,17.13,17.15,17.11,17.13,90300.0
2015-02-06 15:40:00,17.13,17.14,17.1,17.11,108800.0,17.13,17.14,17.1,17.11,108800.0
2015-02-06 15:50:00,17.11,17.14,17.1,17.14,294000.0,17.11,17.14,17.1,17.14,294000.0
2015-02-09 09:30:00,17.12,17.24,17.01,17.24,81300.0,17.12,17.24,17.01,17.24,81300.0
2015-02-09 09:40:00,17.25,17.31,17.15,17.22,122900.0,17.25,17.31,17.15,17.22,122900.0
2015-02-09 09:50:00,17.21,17.26,17.2,17.26,54800.0,17.21,17.26,17.2,17.26,54800.0
2015-02-09 10:00:00,17.25,17.27,17.09,17.09,62000.0,17.25,17.27,17.09,17.09,62000.0
2015-02-09 10:10:00,17.1,17.15,17.09,17.11,59000.0,17.1,17.15,17.09,17.11,59000.0
2015-02-09 10:20:00,17.11,17.12,17.06,17.08,65400.0,17.11,17.12,17.06,17.08,65400.0
2015-02-09 10:30:00,17.07,17.13,17.07,17.13,51000.0,17.07,17.13,17.07,17.13,51000.0
2015-02-09 10:40:00,17.13,17.13,17.03,17.07,63500.0,17.13,17.13,17.03,17.07,63500.0
2015-02-09 10:50:00,17.07,17.09,17.04,17.05,45300.0,17.07,17.09,17.04,17.05,45300.0
2015-02-09 11:00:00,17.05,17.11,17.04,17.11,32600.0,17.05,17.11,17.04,17.11,32600.0
2015-02-09 11:10:00,17.11,17.12,17.09,17.11,41600.0,17.11,17.12,17.09,17.11,41600.0
2015-02-09 11:20:00,17.11,17.15,17.1,17.15,78800.0,17.11,17.15,17.1,17.15,78800.0
2015-02-09 11:30:00,17.15,17.15,17.09,17.13,115400.0,17.15,17.15,17.09,17.13,115400.0
2015-02-09 11:40:00,17.13,17.17,17.11,17.17,138700.0,17.13,17.17,17.11,17.17,138700.0
2015-02-09 11:50:00,17.17,17.18,17.13,17.14,58600.0,17.17,17.18,17.13,17.14,58600.0
2015-02-09 12:00:00,17.14,17.15,17.1,17.15,108600.0,17.14,17.15,17.1,17.15,108600.0
2015-02-09 12:10:00,17.15,17.15,17.12,17.13,47600.0,17.15,17.15,17.12,17.13,47600.0
2015-02-09 12:20:00,17.13,17.18,17.12,17.18,55700.0,17.13,17.18,17.12,17.18,55700.0
2015-02-09 12:30:00,17.18,17.21,17.18,17.21,31400.0,17.18,17.21,17.18,17.21,31400.0
2015-02-09 12:40:00,17.2,17.21,17.17,17.19,84900.0,17.2,17.21,17.17,17.19,84900.0
2015-02-09 12:50:00,17.19,17.19,17.16,17.16,45700.0,17.19,17.19,17.16,17.16,45700.0
2015-02-09 13:00:00,17.16,17.17,17.14,17.16,57000.0,17.16,17.17,17.14,17.16,57000.0
2015-02-09 13:10:00,17.17,17.21,17.16,17.18,44000.0,17.17,17.21,17.16,17.18,44000.0
2015-02-09 13:20:00,17.18,17.19,17.17,17.18,26400.0,17.18,17.19,17.17,17.18,26400.0
2015-02-09 13:30:00,17.17,17.18,17.15,17.18,65900.0,17.17,17.18,17.15,17.18,65900.0
2015-02-09 13:40:00,17.18,17.18,17.14,17.17,58900.0,17.18,17.18,17.14,17.17,58900.0
2015-02-09 13:50:00,17.17,17.19,17.16,17.18,51800.0,17.17,17.19,17.16,17.18,51800.0
2015-02-09 14:00:00,17.19,17.19,17.16,17.17,78600.0,17.19,17.19,17.16,17.17,78600.0
2015-02-09 14:10:00,17.18,17.19,17.16,17.18,205900.0,17.18,17.19,17.16,17.18,205900.0
2015-02-09 14:20:00,17.19,17.22,17.18,17.22,29200.0,17.19,17.22,17.18,17.22,29200.0
2015-02-09 14:30:00,17.22,17.23,17.2,17.22,96600.0,17.22,17.23,17.2,17.22,96600.0
2015-02-09 14:40:00,17.22,17.23,17.18,17.21,138200.0,17.22,17.23,17.18,17.21,138200.0
2015-02-09 14:50:00,17.21,17.22,17.18,17.2,62900.0,17.21,17.22,17.18,17.2,62900.0
2015-02-09 15:00:00,17.19,17.22,17.18,17.2,114800.0,17.19,17.22,17.18,17.2,114800.0
2015-02-09 15:10:00,17.2,17.21,17.18,17.18,190700.0,17.2,17.21,17.18,17.18,190700.0
2015-02-09 15:20:00,17.18,17.19,17.16,17.17,203400.0,17.18,17.19,17.16,17.17,203400.0
2015-02-09 15:30:00,17.17,17.18,17.14,17.16,151200.0,17.17,17.18,17.14,17.16,151200.0
2015-02-09 15:40:00,17.16,17.18,17.15,17.16,161000.0,17.16,17.18,17.15,17.16,161000.0
2015-02-09 15:50:00,17.17,17.19,17.15,17.15,450100.0,17.17,17.19,17.15,17.15,450100.0
2015-02-10 09:30:00,17.24,17.29,17.08,17.1,103700.0,17.24,17.29,17.08,17.1,103700.0
2015-02-10 09:40:00,17.1,17.19,17.1,17.14,42100.0,17.1,17.19,17.1,17.14,42100.0
2015-02-10 09:50:00,17.16,17.16,17.06,17.09,51000.0,17.16,17.16,17.06,17.09,51000.0
2015-02-10 10:00:00,17.1,17.12,17.04,17.05,49400.0,17.1,17.12,17.04,17.05,49400.0
2015-02-10 10:10:00,17.06,17.13,17.05,17.06,104600.0,17.06,17.13,17.05,17.06,104600.0
2015-02-10 10:20:00,17.06,17.07,17.0,17.03,74100.0,17.06,17.07,17.0,17.03,74100.0
2015-02-10 10:30:00,17.03,17.07,17.01,17.05,44000.0,17.03,17.07,17.01,17.05,44000.0
2015-02-10 10:40:00,17.06,17.07,17.02,17.03,27700.0,17.06,17.07,17.02,17.03,27700.0
2015-02-10 10:50:00,17.04,17.11,17.03,17.11,29300.0,17.04,17.11,17.03,17.11,29300.0
2015-02-10 11:00:00,17.11,17.11,17.06,17.09,55300.0,17.11,17.11,17.06,17.09,55300.0
2015-02-10 11:10:00,17.09,17.1,17.0,17.03,137300.0,17.09,17.1,17.0,17.03,137300.0
2015-02-10 11:20:00,17.03,17.1,17.03,17.09,44900.0,17.03,17.1,17.03,17.09,44900.0
2015-02-10 11:30:00,17.09,17.15,17.08,17.14,40500.0,17.09,17.15,17.08,17.14,40500.0
2015-02-10 11:40:00,17.14,17.18,17.14,17.17,19900.0,17.14,17.18,17.14,17.17,19900.0
2015-02-10 11:50:00,17.16,17.17,17.13,17.15,29400.0,17.16,17.17,17.13,17.15,29400.0
2015-02-10 12:00:00,17.14,17.15,17.12,17.13,11500.0,17.14,17.15,17.12,17.13,11500.0
2015-02-10 12:10:00,17.12,17.15,17.12,17.14,92900.0,17.12,17.15,17.12,17.14,92900.0
2015-02-10 12:20:00,17.14,17.15,17.12,17.13,19100.0,17.14,17.15,17.12,17.13,19100.0
2015-02-10 12:30:00,17.14,17.14,17.12,17.14,15200.0,17.14,17.14,17.12,17.14,15200.0
2015-02-10 12:40:00,17.14,17.18,17.13,17.16,30200.0,17.14,17.18,17.13,17.16,30200.0
2015-02-10 12:50:00,17.16,17.19,17.16,17.18,20100.0,17.16,17.19,17.16,17.18,20100.0
2015-02-10 13:00:00,17.19,17.19,17.16,17.17,16200.0,17.19,17.19,17.16,17.17,16200.0
2015-02-10 13:10:00,17.16,17.17,17.12,17.12,135900.0,17.16,17.17,17.12,17.12,135900.0
2015-02-10 13:20:00,17.13,17.15,17.11,17.14,18800.0,17.13,17.15,17.11,17.14,18800.0
2015-02-10 13:30:00,17.15,17.18,17.14,17.16,34300.0,17.15,17.18,17.14,17.16,34300.0
2015-02-10 13:40:00,17.16,17.19,17.16,17.18,10800.0,17.16,17.19,17.16,17.18,10800.0
2015-02-10 13:50:00,17.19,17.2,17.15,17.15,41400.0,17.19,17.2,17.15,17.15,41400.0
2015-02-10 14:00:00,17.15,17.16,17.1,17.11,154200.0,17.15,17.16,17.1,17.11,154200.0
2015-02-10 14:10:00,17.1,17.14,17.07,17.14,100100.0,17.1,17.14,17.07,17.14,100100.0
2015-02-10 14:20:00,17.14,17.2,17.14,17.18,39000.0,17.14,17.2,17.14,17.18,39000.0
2015-02-10 14:30:00,17.18,17.18,17.14,17.18,56900.0,17.18,17.18,17.14,17.18,56900.0
2015-02-10 14:40:00,17.18,17.21,17.17,17.21,15900.0,17.18,17.21,17.17,17.21,15900.0
2015-02-10 14:50:00,17.21,17.25,17.2,17.24,46500.0,17.21,17.25,17.2,17.24,46500.0
2015-02-10 15:00:00,17.24,17.25,17.24,17.24,28300.0,17.24,17.25,17.24,17.24,28300.0
2015-02-10 15:10:00,17.25,17.25,17.23,17.24,26300.0,17.25,17.25,17.23,17.24,26300.0
2015-02-10 15:20:00,17.25,17.26,17.24,17.26,42500.0,17.25,17.26,17.24,17.26,42500.0
2015-02-10 15:30:00,17.26,17.28,17.25,17.27,82600.0,17.26,17.28,17.25,17.27,82600.0
2015-02-10 15:40:00,17.26,17.27,17.22,17.24,91000.0,17.26,17.27,17.22,17.24,91000.0
2015-02-10 15:50:00,17.24,17.25,17.22,17.24,254100.0,17.24,17.25,17.22,17.24,254100.0
2015-02-11 09:30:00,17.22,17.27,17.1,17.27,50900.0,17.22,17.27,17.1,17.27,50900.0
2015-02-11 09:40:00,17.27,17.32,17.26,17.27,36900.0,17.27,17.32,17.26,17.27,36900.0
2015-02-11 09:50:00,17.27,17.31,17.22,17.23,69500.0,17.27,17.31,17.22,17.23,69500.0
2015-02-11 10:00:00,17.22,17.23,17.17,17.21,96200.0,17.22,17.23,17.17,17.21,96200.0
2015-02-11 10:10:00,17.22,17.25,17.21,17.24,20700.0,17.22,17.25,17.21,17.24,20700.0
2015-02-11 10:20:00,17.24,17.29,17.24,17.29,29100.0,17.24,17.29,17.24,17.29,29100.0
2015-02-11 10:30:00,17.29,17.32,17.26,17.29,62000.0,17.29,17.32,17.26,17.29,62000.0
2015-02-11 10:40:00,17.29,17.33,17.29,17.33,28800.0,17.29,17.33,17.29,17.33,28800.0
2015-02-11 10:50:00,17.33,17.36,17.33,17.36,31000.0,17.33,17.36,17.33,17.36,31000.0
2015-02-11 11:00:00,17.35,17.4,17.31,17.32,54900.0,17.35,17.4,17.31,17.32,54900.0
2015-02-11 11:10:00,17.32,17.35,17.32,17.34,31400.0,17.32,17.35,17.32,17.34,31400.0
2015-02-11 11:20:00,17.34,17.4,17.33,17.4,53300.0,17.34,17.4,17.33,17.4,53300.0
2015-02-11 11:30:00,17.39,17.43,17.39,17.43,61300.0,17.39,17.43,17.39,17.43,61300.0
2015-02-11 11:40:00,17.43,17.44,17.4,17.42,76200.0,17.43,17.44,17.4,17.42,76200.0
2015-02-11 11:50:00,17.42,17.43,17.38,17.41,134100.0,17.42,17.43,17.38,17.41,134100.0
2015-02-11 12:00:00,17.41,17.44,17.4,17.42,103800.0,17.41,17.44,17.4,17.42,103800.0
2015-02-11 12:10:00,17.42,17.43,17.42,17.43,27100.0,17.42,17.43,17.42,17.43,27100.0
2015-02-11 12:20:00,17.42,17.43,17.42,17.42,34900.0,17.42,17.43,17.42,17.42,34900.0
2015-02-11 12:30:00,17.43,17.45,17.42,17.44,32200.0,17.43,17.45,17.42,17.44,32200.0
2015-02-11 12:40:00,17.45,17.46,17.4,17.45,154700.0,17.45,17.46,17.4,17.45,154700.0
2015-02-11 12:50:00,17.45,17.48,17.43,17.43,72800.0,17.45,17.48,17.43,17.43,72800.0
2015-02-11 13:00:00,17.43,17.46,17.43,17.45,104100.0,17.43,17.46,17.43,17.45,104100.0
2015-02-11 13:10:00,17.46,17.46,17.41,17.45,158500.0,17.46,17.46,17.41,17.45,158500.0
2015-02-11 13:20:00,17.45,17.46,17.43,17.44,51500.0,17.45,17.46,17.43,17.44,51500.0
2015-02-11 13:30:00,17.45,17.47,17.42,17.46,47600.0,17.45,17.47,17.42,17.46,47600.0
2015-02-11 13:40:00,17.46,17.48,17.44,17.48,55800.0,17.46,17.48,17.44,17.48,55800.0
2015-02-11 13:50:00,17.48,17.53,17.46,17.49,84700.0,17.48,17.53,17.46,17.49,84700.0
2015-02-11 14:00:00,17.5,17.54,17.48,17.54,38700.0,17.5,17.54,17.48,17.54,38700.0
2015-02-11 14:10:00,17.54,17.54,17.49,17.52,57300.0,17.54,17.54,17.49,17.52,57300.0
2015-02-11 14:20:00,17.52,17.52,17.48,17.49,40500.0,17.52,17.52,17.48,17.49,40500.0
2015-02-11 14:30:00,17.48,17.52,17.48,17.52,41400.0,17.48,17.52,17.48,17.52,41400.0
2015-02-11 14:40:00,17.52,17.56,17.52,17.56,27100.0,17.52,17.56,17.52,17.56,27100.0
2015-02-11 14:50:00,17.56,17.59,17.51,17.52,70900.0,17.56,17.59,17.51,17.52,70900.0
2015-02-11 15:00:00,17.53,17.57,17.52,17.57,47200.0,17.53,17.57,17.52,17.57,47200.0
2015-02-11 15:10:00,17.57,17.61,17.56,17.61,90800.0,17.57,17.61,17.56,17.61,90800.0
2015-02-11 15:20:00,17.61,17.64,17.59,17.6,162700.0,17.61,17.64,17.59,17.6,162700.0
2015-02-11 15:30:00,17.6,17.62,17.56,17.6,161300.0,17.6,17.62,17.56,17.6,161300.0
2015-02-11 15:40:00,17.6,17.61,17.58,17.58,169100.0,17.6,17.61,17.58,17.58,169100.0
2015-02-11 15:50:00,17.58,17.63,17.58,17.61,426000.0,17.58,17.63,17.58,17.61,426000.0
2015-02-12 09:30:00,17.68,17.71,17.45,17.69,33600.0,17.68,17.71,17.45,17.69,33600.0
2015-02-12 09:40:00,17.71,17.8,17.71,17.75,48400.0,17.71,17.8,17.71,17.75,48400.0
2015-02-12 09:50:00,17.74,17.81,17.74,17.81,49900.0,17.74,17.81,17.74,17.81,49900.0
2015-02-12 10:00:00,17.82,17.83,17.79,17.79,72000.0,17.82,17.83,17.79,17.79,72000.0
2015-02-12 10:10:00,17.79,17.85,17.79,17.84,41900.0,17.79,17.85,17.79,17.84,41900.0
2015-02-12 10:20:00,17.83,17.84,17.79,17.8,89100.0,17.83,17.84,17.79,17.8,89100.0
2015-02-12 10:30:00,17.79,17.81,17.76,17.81,107400.0,17.79,17.81,17.76,17.81,107400.0
2015-02-12 10:40:00,17.81,17.83,17.79,17.82,31300.0,17.81,17.83,17.79,17.82,31300.0
2015-02-12 10:50:00,17.82,17.87,17.81,17.85,55800.0,17.82,17.87,17.81,17.85,55800.0
2015-02-12 11:00:00,17.84,17.86,17.83,17.84,34100.0,17.84,17.86,17.83,17.84,34100.0
2015-02-12 11:10:00,17.85,17.87,17.82,17.82,52300.0,17.85,17.87,17.82,17.82,52300.0
2015-02-12 11:20:00,17.82,17.83,17.8,17.82,50800.0,17.82,17.83,17.8,17.82,50800.0
2015-02-12 11:30:00,17.82,17.85,17.81,17.84,62600.0,17.82,17.85,17.81,17.84,62600.0
2015-02-12 11:40:00,17.85,17.87,17.82,17.84,47600.0,17.85,17.87,17.82,17.84,47600.0
2015-02-12 11:50:00,17.84,17.86,17.83,17.83,56600.0,17.84,17.86,17.83,17.83,56600.0
2015-02-12 12:00:00,17.83,17.84,17.81,17.82,16300.0,17.83,17.84,17.81,17.82,16300.0
2015-02-12 12:10:00,17.82,17.83,17.81,17.83,25000.0,17.82,17.83,17.81,17.83,25000.0
2015-02-12 12:20:00,17.83,17.85,17.81,17.84,19800.0,17.83,17.85,17.81,17.84,19800.0
2015-02-12 12:30:00,17.84,17.88,17.83,17.88,44400.0,17.84,17.88,17.83,17.88,44400.0
2015-02-12 12:40:00,17.87,17.87,17.84,17.84,18000.0,17.87,17.87,17.84,17.84,18000.0
2015-02-12 12:50:00,17.84,17.86,17.84,17.85,16500.0,17.84,17.86,17.84,17.85,16500.0
2015-02-12 13:00:00,17.85,17.91,17.84,17.9,35800.0,17.85,17.91,17.84,17.9,35800.0
2015-02-12 13:10:00,17.9,17.92,17.89,17.91,25100.0,17.9,17.92,17.89,17.91,25100.0
2015-02-12 13:20:00,17.91,17.92,17.88,17.92,25200.0,17.91,17.92,17.88,17.92,25200.0
2015-02-12 13:30:00,17.92,17.93,17.9,17.93,33400.0,17.92,17.93,17.9,17.93,33400.0
2015-02-12 13:40:00,17.93,17.93,17.87,17.88,33400.0,17.93,17.93,17.87,17.88,33400.0
2015-02-12 13:50:00,17.88,17.89,17.87,17.87,29600.0,17.88,17.89,17.87,17.87,29600.0
2015-02-12 14:00:00,17.87,17.88,17.85,17.88,30400.0,17.87,17.88,17.85,17.88,30400.0
2015-02-12 14:10:00,17.87,17.88,17.83,17.84,21100.0,17.87,17.88,17.83,17.84,21100.0
2015-02-12 14:20:00,17.84,17.85,17.82,17.84,35200.0,17.84,17.85,17.82,17.84,35200.0
2015-02-12 14:30:00,17.84,17.85,17.82,17.83,18200.0,17.84,17.85,17.82,17.83,18200.0
2015-02-12 14:40:00,17.83,17.91,17.82,17.89,65500.0,17.83,17.91,17.82,17.89,65500.0
2015-02-12 14:50:00,17.89,17.89,17.87,17.87,35400.0,17.89,17.89,17.87,17.87,35400.0
2015-02-12 15:00:00,17.88,17.88,17.86,17.88,43700.0,17.88,17.88,17.86,17.88,43700.0
2015-02-12 15:10:00,17.88,17.89,17.86,17.86,32900.0,17.88,17.89,17.86,17.86,32900.0
2015-02-12 15:20:00,17.86,17.87,17.83,17.86,51000.0,17.86,17.87,17.83,17.86,51000.0
2015-02-12 15:30:00,17.85,17.86,17.83,17.85,55700.0,17.85,17.86,17.83,17.85,55700.0
2015-02-12 15:40:00,17.85,17.91,17.84,17.91,106000.0,17.85,17.91,17.84,17.91,106000.0
2015-02-12 15:50:00,17.91,17.96,17.9,17.93,520500.0,17.91,17.96,17.9,17.93,520500.0
2015-02-13 09:30:00,17.92,18.05,17.72,18.05,63800.0,17.92,18.05,17.72,18.05,63800.0
2015-02-13 09:40:00,18.04,18.06,17.92,17.99,157100.0,18.04,18.06,17.92,17.99,157100.0
2015-02-13 09:50:00,17.99,18.06,17.99,18.06,77200.0,17.99,18.06,17.99,18.06,77200.0
2015-02-13 10:00:00,18.05,18.09,17.95,17.95,71000.0,18.05,18.09,17.95,17.95,71000.0
2015-02-13 10:10:00,17.94,17.98,17.94,17.96,13300.0,17.94,17.98,17.94,17.96,13300.0
2015-02-13 10:20:00,17.96,17.97,17.93,17.96,16800.0,17.96,17.97,17.93,17.96,16800.0
2015-02-13 10:30:00,17.96,17.99,17.96,17.98,26700.0,17.96,17.99,17.96,17.98,26700.0
2015-02-13 10:40:00,17.98,17.98,17.94,17.94,14000.0,17.98,17.98,17.94,17.94,14000.0
2015-02-13 10:50:00,17.94,17.97,17.93,17.94,28500.0,17.94,17.97,17.93,17.94,28500.0
2015-02-13 11:00:00,17.95,17.98,17.94,17.96,23100.0,17.95,17.98,17.94,17.96,23100.0
2015-02-13 11:10:00,17.96,17.99,17.95,17.98,42400.0,17.96,17.99,17.95,17.98,42400.0
2015-02-13 11:20:00,17.98,17.99,17.95,17.98,20500.0,17.98,17.99,17.95,17.98,20500.0
2015-02-13 11:30:00,17.98,17.98,17.94,17.98,36300.0,17.98,17.98,17.94,17.98,36300.0
2015-02-13 11:40:00,17.99,18.03,17.99,18.02,16100.0,17.99,18.03,17.99,18.02,16100.0
2015-02-13 11:50:00,18.02,18.02,17.97,18.0,24700.0,18.02,18.02,17.97,18.0,24700.0
2015-02-13 12:00:00,18.0,18.0,17.96,17.96,18600.0,18.0,18.0,17.96,17.96,18600.0
2015-02-13 12:10:00,17.96,17.98,17.96,17.97,22000.0,17.96,17.98,17.96,17.97,22000.0
2015-02-13 12:20:00,17.98,17.99,17.96,17.98,11400.0,17.98,17.99,17.96,17.98,11400.0
2015-02-13 12:30:00,17.97,17.98,17.94,17.94,21400.0,17.97,17.98,17.94,17.94,21400.0
2015-02-13 12:40:00,17.95,17.95,17.93,17.93,13400.0,17.95,17.95,17.93,17.93,13400.0
2015-02-13 12:50:00,17.93,17.98,17.93,17.96,45100.0,17.93,17.98,17.93,17.96,45100.0
2015-02-13 13:00:00,17.96,18.02,17.96,18.01,32400.0,17.96,18.02,17.96,18.01,32400.0
2015-02-13 13:10:00,18.01,18.02,18.0,18.02,13900.0,18.01,18.02,18.0,18.02,13900.0
2015-02-13 13:20:00,18.02,18.02,18.0,18.01,21500.0,18.02,18.02,18.0,18.01,21500.0
2015-02-13 13:30:00,18.0,18.01,17.96,17.97,34400.0,18.0,18.01,17.96,17.97,34400.0
2015-02-13 13:40:00,17.98,17.99,17.96,17.98,26500.0,17.98,17.99,17.96,17.98,26500.0
2015-02-13 13:50:00,17.97,17.98,17.97,17.97,11400.0,17.97,17.98,17.97,17.97,11400.0
2015-02-13 14:00:00,17.98,17.99,17.97,17.99,31600.0,17.98,17.99,17.97,17.99,31600.0
2015-02-13 14:10:00,17.99,18.0,17.98,18.0,23400.0,17.99,18.0,17.98,18.0,23400.0
2015-02-13 14:20:00,18.0,18.04,17.99,18.02,43600.0,18.0,18.04,17.99,18.02,43600.0
2015-02-13 14:30:00,18.02,18.02,17.99,18.0,51900.0,18.02,18.02,17.99,18.0,51900.0
2015-02-13 14:40:00,18.01,18.02,18.0,18.0,32500.0,18.01,18.02,18.0,18.0,32500.0
2015-02-13 14:50:00,18.0,18.01,18.0,18.0,31900.0,18.0,18.01,18.0,18.0,31900.0
2015-02-13 15:00:00,18.01,18.05,18.0,18.04,59200.0,18.01,18.05,18.0,18.04,59200.0
2015-02-13 15:10:00,18.03,18.04,18.0,18.02,175700.0,18.03,18.04,18.0,18.02,175700.0
2015-02-13 15:20:00,18.02,18.06,18.01,18.04,106200.0,18.02,18.06,18.01,18.04,106200.0
2015-02-13 15:30:00,18.04,18.08,18.02,18.04,239800.0,18.04,18.08,18.02,18.04,239800.0
2015-02-13 15:40:00,18.03,18.04,18.02,18.03,79100.0,18.03,18.04,18.02,18.03,79100.0
2015-02-13 15:50:00,18.02,18.04,18.01,18.03,304300.0,18.02,18.04,18.01,18.03,304300.0
2015-02-17 09:30:00,17.97,17.99,17.88,17.91,29900.0,17.97,17.99,17.88,17.91,29900.0
2015-02-17 09:40:00,17.92,17.97,17.92,17.96,21500.0,17.92,17.97,17.92,17.96,21500.0
2015-02-17 09:50:00,17.96,17.97,17.92,17.94,13200.0,17.96,17.97,17.92,17.94,13200.0
2015-02-17 10:00:00,17.95,17.97,17.92,17.97,16400.0,17.95,17.97,17.92,17.97,16400.0
2015-02-17 10:10:00,17.96,17.96,17.9,17.91,17600.0,17.96,17.96,17.9,17.91,17600.0
2015-02-17 10:20:00,17.9,17.91,17.87,17.89,14700.0,17.9,17.91,17.87,17.89,14700.0
2015-02-17 10:30:00,17.9,17.9,17.8,17.8,82400.0,17.9,17.9,17.8,17.8,82400.0
2015-02-17 10:40:00,17.81,17.86,17.81,17.84,20000.0,17.81,17.86,17.81,17.84,20000.0
2015-02-17 10:50:00,17.85,17.87,17.81,17.84,18600.0,17.85,17.87,17.81,17.84,18600.0
2015-02-17 11:00:00,17.83,17.84,17.81,17.82,23700.0,17.83,17.84,17.81,17.82,23700.0
2015-02-17 11:10:00,17.82,17.83,17.79,17.83,22300.0,17.82,17.83,17.79,17.83,22300.0
2015-02-17 11:20:00,17.84,17.89,17.84,17.88,22400.0,17.84,17.89,17.84,17.88,22400.0
2015-02-17 11:30:00,17.88,17.9,17.87,17.87,24100.0,17.88,17.9,17.87,17.87,24100.0
2015-02-17 11:40:00,17.87,17.88,17.84,17.84,19200.0,17.87,17.88,17.84,17.84,19200.0
2015-02-17 11:50:00,17.85,17.91,17.84,17.91,17700.0,17.85,17.91,17.84,17.91,17700.0
2015-02-17 12:00:00,17.91,17.91,17.88,17.9,17600.0,17.91,17.91,17.88,17.9,17600.0
2015-02-17 12:10:00,17.91,17.92,17.87,17.92,16000.0,17.91,17.92,17.87,17.92,16000.0
2015-02-17 12:20:00,17.92,17.94,17.92,17.94,7200.0,17.92,17.94,17.92,17.94,7200.0
2015-02-17 12:30:00,17.94,17.97,17.93,17.96,31200.0,17.94,17.97,17.93,17.96,31200.0
2015-02-17 12:40:00,17.96,17.98,17.96,17.98,32000.0,17.96,17.98,17.96,17.98,32000.0
2015-02-17 12:50:00,17.97,17.98,17.97,17.98,10600.0,17.97,17.98,17.97,17.98,10600.0
2015-02-17 13:00:00,17.98,18.01,17.97,18.0,36000.0,17.98,18.01,17.97,18.0,36000.0
2015-02-17 13:10:00,18.0,18.01,17.99,17.99,34100.0,18.0,18.01,17.99,17.99,34100.0
2015-02-17 13:20:00,17.99,18.0,17.98,17.98,29900.0,17.99,18.0,17.98,17.98,29900.0
2015-02-17 13:30:00,17.98,17.98,17.96,17.97,21200.0,17.98,17.98,17.96,17.97,21200.0
2015-02-17 13:40:00,17.98,17.99,17.97,17.98,22300.0,17.98,17.99,17.97,17.98,22300.0
2015-02-17 13:50:00,17.98,17.98,17.92,17.92,24400.0,17.98,17.98,17.92,17.92,24400.0
2015-02-17 14:00:00,17.92,17.93,17.89,17.9,23200.0,17.92,17.93,17.89,17.9,23200.0
2015-02-17 14:10:00,17.9,17.91,17.88,17.88,19300.0,17.9,17.91,17.88,17.88,19300.0
2015-02-17 14:20:00,17.89,17.91,17.88,17.91,17300.0,17.89,17.91,17.88,17.91,17300.0
2015-02-17 14:30:00,17.9,17.92,17.89,17.9,27900.0,17.9,17.92,17.89,17.9,27900.0
2015-02-17 14:40:00,17.9,17.92,17.9,17.92,15700.0,17.9,17.92,17.9,17.92,15700.0
2015-02-17 14:50:00,17.92,17.92,17.89,17.89,16000.0,17.92,17.92,17.89,17.89,16000.0
2015-02-17 15:00:00,17.89,17.9,17.88,17.89,27800.0,17.89,17.9,17.88,17.89,27800.0
2015-02-17 15:10:00,17.9,17.91,17.89,17.91,30100.0,17.9,17.91,17.89,17.91,30100.0
2015-02-17 15:20:00,17.9,17.91,17.89,17.9,27100.0,17.9,17.91,17.89,17.9,27100.0
2015-02-17 15:30:00,17.89,17.9,17.86,17.87,62900.0,17.89,17.9,17.86,17.87,62900.0
2015-02-17 15:40:00,17.88,17.88,17.84,17.86,77300.0,17.88,17.88,17.84,17.86,77300.0
2015-02-17 15:50:00,17.87,17.95,17.86,17.94,269900.0,17.87,17.95,17.86,17.94,269900.0
2015-02-18 09:30:00,17.86,17.93,17.65,17.92,31200.0,17.86,17.93,17.65,17.92,31200.0
2015-02-18 09:40:00,17.92,17.94,17.9,17.93,13100.0,17.92,17.94,17.9,17.93,13100.0
2015-02-18 09:50:00,17.93,17.94,17.85,17.86,40900.0,17.93,17.94,17.85,17.86,40900.0
2015-02-18 10:00:00,17.85,17.89,17.83,17.86,30700.0,17.85,17.89,17.83,17.86,30700.0
2015-02-18 10:10:00,17.86,17.87,17.84,17.86,16100.0,17.86,17.87,17.84,17.86,16100.0
2015-02-18 10:20:00,17.85,17.86,17.8,17.82,26600.0,17.85,17.86,17.8,17.82,26600.0
2015-02-18 10:30:00,17.81,17.88,17.81,17.88,20500.0,17.81,17.88,17.81,17.88,20500.0
2015-02-18 10:40:00,17.88,17.9,17.88,17.89,18300.0,17.88,17.9,17.88,17.89,18300.0
2015-02-18 10:50:00,17.9,17.93,17.88,17.88,19100.0,17.9,17.93,17.88,17.88,19100.0
2015-02-18 11:00:00,17.88,17.92,17.87,17.91,18500.0,17.88,17.92,17.87,17.91,18500.0
2015-02-18 11:10:00,17.91,17.92,17.88,17.9,16700.0,17.91,17.92,17.88,17.9,16700.0
2015-02-18 11:20:00,17.91,17.94,17.9,17.94,22800.0,17.91,17.94,17.9,17.94,22800.0
2015-02-18 11:30:00,17.94,17.95,17.93,17.95,22500.0,17.94,17.95,17.93,17.95,22500.0
2015-02-18 11:40:00,17.96,17.97,17.94,17.96,19200.0,17.96,17.97,17.94,17.96,19200.0
2015-02-18 11:50:00,17.96,17.99,17.95,17.96,15500.0,17.96,17.99,17.95,17.96,15500.0
2015-02-18 12:00:00,17.97,17.99,17.96,17.96,18000.0,17.97,17.99,17.96,17.96,18000.0
2015-02-18 12:10:00,17.96,17.98,17.95,17.98,18200.0,17.96,17.98,17.95,17.98,18200.0
2015-02-18 12:20:00,17.97,17.99,17.95,17.96,12000.0,17.97,17.99,17.95,17.96,12000.0
2015-02-18 12:30:00,17.96,17.98,17.93,17.95,13100.0,17.96,17.98,17.93,17.95,13100.0
2015-02-18 12:40:00,17.95,17.95,17.9,17.91,34300.0,17.95,17.95,17.9,17.91,34300.0
2015-02-18 12:50:00,17.92,17.94,17.9,17.91,20400.0,17.92,17.94,17.9,17.91,20400.0
2015-02-18 13:00:00,17.91,17.93,17.9,17.93,11600.0,17.91,17.93,17.9,17.93,11600.0
2015-02-18 13:10:00,17.94,17.95,17.93,17.95,7100.0,17.94,17.95,17.93,17.95,7100.0
2015-02-18 13:20:00,17.94,17.95,17.92,17.94,11400.0,17.94,17.95,17.92,17.94,11400.0
2015-02-18 13:30:00,17.94,17.95,17.91,17.91,29900.0,17.94,17.95,17.91,17.91,29900.0
2015-02-18 13:40:00,17.92,17.93,17.9,17.92,13600.0,17.92,17.93,17.9,17.92,13600.0
2015-02-18 13:50:00,17.92,17.93,17.89,17.89,12300.0,17.92,17.93,17.89,17.89,12300.0
2015-02-18 14:00:00,17.9,17.95,17.89,17.92,31700.0,17.9,17.95,17.89,17.92,31700.0
2015-02-18 14:10:00,17.92,17.94,17.92,17.93,15600.0,17.92,17.94,17.92,17.93,15600.0
2015-02-18 14:20:00,17.93,17.93,17.89,17.91,23600.0,17.93,17.93,17.89,17.91,23600.0
2015-02-18 14:30:00,17.91,17.94,17.9,17.92,33600.0,17.91,17.94,17.9,17.92,33600.0
2015-02-18 14:40:00,17.93,17.96,17.91,17.95,23000.0,17.93,17.96,17.91,17.95,23000.0
2015-02-18 14:50:00,17.95,17.96,17.93,17.96,37600.0,17.95,17.96,17.93,17.96,37600.0
2015-02-18 15:00:00,17.96,17.99,17.96,17.98,46600.0,17.96,17.99,17.96,17.98,46600.0
2015-02-18 15:10:00,17.97,17.99,17.96,17.98,21500.0,17.97,17.99,17.96,17.98,21500.0
2015-02-18 15:20:00,17.98,17.99,17.96,17.98,21100.0,17.98,17.99,17.96,17.98,21100.0
2015-02-18 15:30:00,17.98,18.0,17.96,17.98,56300.0,17.98,18.0,17.96,17.98,56300.0
2015-02-18 15:40:00,17.98,17.99,17.96,17.98,80300.0,17.98,17.99,17.96,17.98,80300.0
2015-02-18 15:50:00,17.98,18.01,17.96,18.0,260500.0,17.98,18.01,17.96,18.0,260500.0
2015-02-19 09:30:00,17.95,18.0,17.85,17.93,42300.0,17.95,18.0,17.85,17.93,42300.0
2015-02-19 09:40:00,17.95,17.95,17.89,17.92,14000.0,17.95,17.95,17.89,17.92,14000.0
2015-02-19 09:50:00,17.92,18.0,17.92,17.99,7900.0,17.92,18.0,17.92,17.99,7900.0
2015-02-19 10:00:00,17.97,17.99,17.93,17.99,19200.0,17.97,17.99,17.93,17.99,19200.0
2015-02-19 10:10:00,17.99,18.02,17.97,18.02,80200.0,17.99,18.02,17.97,18.02,80200.0
2015-02-19 10:20:00,18.02,18.05,18.01,18.04,65000.0,18.02,18.05,18.01,18.04,65000.0
2015-02-19 10:30:00,18.05,18.1,18.0,18.1,209400.0,18.05,18.1,18.0,18.1,209400.0
2015-02-19 10:40:00,18.1,18.11,18.08,18.1,71400.0,18.1,18.11,18.08,18.1,71400.0
2015-02-19 10:50:00,18.1,18.11,18.07,18.07,33800.0,18.1,18.11,18.07,18.07,33800.0
2015-02-19 11:00:00,18.07,18.1,18.07,18.1,25000.0,18.07,18.1,18.07,18.1,25000.0
2015-02-19 11:10:00,18.1,18.13,18.09,18.13,14900.0,18.1,18.13,18.09,18.13,14900.0
2015-02-19 11:20:00,18.14,18.15,18.12,18.13,19500.0,18.14,18.15,18.12,18.13,19500.0
2015-02-19 11:30:00,18.13,18.13,18.05,18.07,57000.0,18.13,18.13,18.05,18.07,57000.0
2015-02-19 11:40:00,18.07,18.12,18.06,18.12,34300.0,18.07,18.12,18.06,18.12,34300.0
2015-02-19 11:50:00,18.12,18.12,18.08,18.11,55100.0,18.12,18.12,18.08,18.11,55100.0
2015-02-19 12:00:00,18.11,18.16,18.1,18.14,66200.0,18.11,18.16,18.1,18.14,66200.0
2015-02-19 12:10:00,18.15,18.18,18.14,18.18,31900.0,18.15,18.18,18.14,18.18,31900.0
2015-02-19 12:20:00,18.18,18.2,18.14,18.15,47600.0,18.18,18.2,18.14,18.15,47600.0
2015-02-19 12:30:00,18.15,18.15,18.11,18.13,32900.0,18.15,18.15,18.11,18.13,32900.0
2015-02-19 12:40:00,18.13,18.14,18.12,18.14,9200.0,18.13,18.14,18.12,18.14,9200.0
2015-02-19 12:50:00,18.14,18.15,18.13,18.13,47600.0,18.14,18.15,18.13,18.13,47600.0
2015-02-19 13:00:00,18.14,18.16,18.13,18.15,12800.0,18.14,18.16,18.13,18.15,12800.0
2015-02-19 13:10:00,18.15,18.16,18.14,18.16,25400.0,18.15,18.16,18.14,18.16,25400.0
2015-02-19 13:20:00,18.17,18.19,18.16,18.19,53200.0,18.17,18.19,18.16,18.19,53200.0
2015-02-19 13:30:00,18.19,18.22,18.18,18.22,48400.0,18.19,18.22,18.18,18.22,48400.0
2015-02-19 13:40:00,18.21,18.22,18.21,18.22,21400.0,18.21,18.22,18.21,18.22,21400.0
2015-02-19 13:50:00,18.22,18.23,18.2,18.21,25000.0,18.22,18.23,18.2,18.21,25000.0
2015-02-19 14:00:00,18.21,18.24,18.19,18.21,45500.0,18.21,18.24,18.19,18.21,45500.0
2015-02-19 14:10:00,18.21,18.22,18.2,18.21,32000.0,18.21,18.22,18.2,18.21,32000.0
2015-02-19 14:20:00,18.21,18.22,18.2,18.2,14200.0,18.21,18.22,18.2,18.2,14200.0
2015-02-19 14:30:00,18.2,18.23,18.2,18.21,60700.0,18.2,18.23,18.2,18.21,60700.0
2015-02-19 14:40:00,18.21,18.24,18.2,18.21,47900.0,18.21,18.24,18.2,18.21,47900.0
2015-02-19 14:50:00,18.21,18.25,18.2,18.23,115900.0,18.21,18.25,18.2,18.23,115900.0
2015-02-19 15:00:00,18.22,18.26,18.21,18.25,210200.0,18.22,18.26,18.21,18.25,210200.0
2015-02-19 15:10:00,18.25,18.27,18.23,18.24,575700.0,18.25,18.27,18.23,18.24,575700.0
2015-02-19 15:20:00,18.24,18.32,18.23,18.28,142300.0,18.24,18.32,18.23,18.28,142300.0
2015-02-19 15:30:00,18.27,18.28,18.23,18.26,170000.0,18.27,18.28,18.23,18.26,170000.0
2015-02-19 15:40:00,18.25,18.28,18.23,18.27,149900.0,18.25,18.28,18.23,18.27,149900.0
2015-02-19 15:50:00,18.26,18.28,18.23,18.23,325100.0,18.26,18.28,18.23,18.23,325100.0
2015-02-20 09:30:00,18.25,18.31,18.07,18.08,182600.0,18.25,18.31,18.07,18.08,182600.0
2015-02-20 09:40:00,18.07,18.07,18.01,18.03,38300.0,18.07,18.07,18.01,18.03,38300.0
2015-02-20 09:50:00,18.02,18.05,17.97,18.01,33300.0,18.02,18.05,17.97,18.01,33300.0
2015-02-20 10:00:00,18.0,18.09,17.99,18.07,75000.0,18.0,18.09,17.99,18.07,75000.0
2015-02-20 10:10:00,18.08,18.17,18.06,18.16,53100.0,18.08,18.17,18.06,18.16,53100.0
2015-02-20 10:20:00,18.15,18.21,18.13,18.18,75000.0,18.15,18.21,18.13,18.18,75000.0
2015-02-20 10:30:00,18.18,18.22,18.15,18.22,48200.0,18.18,18.22,18.15,18.22,48200.0
2015-02-20 10:40:00,18.22,18.25,18.19,18.22,18100.0,18.22,18.25,18.19,18.22,18100.0
2015-02-20 10:50:00,18.22,18.26,18.19,18.24,46300.0,18.22,18.26,18.19,18.24,46300.0
2015-02-20 11:00:00,18.24,18.28,18.23,18.23,30600.0,18.24,18.28,18.23,18.23,30600.0
2015-02-20 11:10:00,18.23,18.24,18.21,18.22,18900.0,18.23,18.24,18.21,18.22,18900.0
2015-02-20 11:20:00,18.23,18.27,18.22,18.25,58800.0,18.23,18.27,18.22,18.25,58800.0
2015-02-20 11:30:00,18.26,18.28,18.24,18.26,19200.0,18.26,18.28,18.24,18.26,19200.0
2015-02-20 11:40:00,18.26,18.3,18.25,18.29,88500.0,18.26,18.3,18.25,18.29,88500.0
2015-02-20 11:50:00,18.29,18.29,18.26,18.28,41400.0,18.29,18.29,18.26,18.28,41400.0
2015-02-20 12:00:00,18.28,18.31,18.27,18.3,42100.0,18.28,18.31,18.27,18.3,42100.0
2015-02-20 12:10:00,18.3,18.32,18.29,18.29,33400.0,18.3,18.32,18.29,18.29,33400.0
2015-02-20 12:20:00,18.29,18.3,18.28,18.29,36400.0,18.29,18.3,18.28,18.29,36400.0
2015-02-20 12:30:00,18.29,18.31,18.27,18.29,156800.0,18.29,18.31,18.27,18.29,156800.0
2015-02-20 12:40:00,18.29,18.34,18.29,18.34,25100.0,18.29,18.34,18.29,18.34,25100.0
2015-02-20 12:50:00,18.33,18.36,18.32,18.34,14000.0,18.33,18.36,18.32,18.34,14000.0
2015-02-20 13:00:00,18.35,18.37,18.34,18.37,33200.0,18.35,18.37,18.34,18.37,33200.0
2015-02-20 13:10:00,18.36,18.42,18.36,18.41,37300.0,18.36,18.42,18.36,18.41,37300.0
2015-02-20 13:20:00,18.41,18.43,18.39,18.41,43200.0,18.41,18.43,18.39,18.41,43200.0
2015-02-20 13:30:00,18.41,18.44,18.4,18.44,45600.0,18.41,18.44,18.4,18.44,45600.0
2015-02-20 13:40:00,18.44,18.44,18.4,18.4,30600.0,18.44,18.44,18.4,18.4,30600.0
2015-02-20 13:50:00,18.41,18.44,18.4,18.43,38800.0,18.41,18.44,18.4,18.43,38800.0
2015-02-20 14:00:00,18.43,18.45,18.4,18.43,65000.0,18.43,18.45,18.4,18.43,65000.0
2015-02-20 14:10:00,18.44,18.44,18.39,18.39,18000.0,18.44,18.44,18.39,18.39,18000.0
2015-02-20 14:20:00,18.4,18.44,18.39,18.4,37400.0,18.4,18.44,18.39,18.4,37400.0
2015-02-20 14:30:00,18.4,18.41,18.38,18.4,32600.0,18.4,18.41,18.38,18.4,32600.0
2015-02-20 14:40:00,18.41,18.41,18.4,18.41,35200.0,18.41,18.41,18.4,18.41,35200.0
2015-02-20 14:50:00,18.41,18.44,18.4,18.44,29400.0,18.41,18.44,18.4,18.44,29400.0
2015-02-20 15:00:00,18.44,18.47,18.42,18.46,34600.0,18.44,18.47,18.42,18.46,34600.0
2015-02-20 15:10:00,18.46,18.48,18.42,18.43,24800.0,18.46,18.48,18.42,18.43,24800.0
2015-02-20 15:20:00,18.44,18.47,18.43,18.47,18500.0,18.44,18.47,18.43,18.47,18500.0
2015-02-20 15:30:00,18.46,18.47,18.44,18.47,44000.0,18.46,18.47,18.44,18.47,44000.0
2015-02-20 15:40:00,18.46,18.47,18.44,18.45,56900.0,18.46,18.47,18.44,18.45,56900.0
2015-02-20 15:50:00,18.46,18.5,18.44,18.5,270900.0,18.46,18.5,18.44,18.5,270900.0
2015-02-23 09:30:00,18.48,18.48,18.31,18.32,36000.0,18.48,18.48,18.31,18.32,36000.0
2015-02-23 09:40:00,18.32,18.37,18.31,18.34,76100.0,18.32,18.37,18.31,18.34,76100.0
2015-02-23 09:50:00,18.33,18.34,18.3,18.33,32400.0,18.33,18.34,18.3,18.33,32400.0
2015-02-23 10:00:00,18.34,18.39,18.31,18.39,103900.0,18.34,18.39,18.31,18.39,103900.0
2015-02-23 10:10:00,18.38,18.39,18.32,18.35,293100.0,18.38,18.39,18.32,18.35,293100.0
2015-02-23 10:20:00,18.36,18.43,18.35,18.39,95600.0,18.36,18.43,18.35,18.39,95600.0
2015-02-23 10:30:00,18.39,18.4,18.37,18.37,71300.0,18.39,18.4,18.37,18.37,71300.0
2015-02-23 10:40:00,18.37,18.4,18.35,18.37,97600.0,18.37,18.4,18.35,18.37,97600.0
2015-02-23 10:50:00,18.37,18.42,18.37,18.39,58500.0,18.37,18.42,18.37,18.39,58500.0
2015-02-23 11:00:00,18.38,18.39,18.36,18.37,58500.0,18.38,18.39,18.36,18.37,58500.0
2015-02-23 11:10:00,18.37,18.4,18.36,18.38,97400.0,18.37,18.4,18.36,18.38,97400.0
2015-02-23 11:20:00,18.38,18.39,18.37,18.39,43700.0,18.38,18.39,18.37,18.39,43700.0
2015-02-23 11:30:00,18.39,18.4,18.37,18.39,37600.0,18.39,18.4,18.37,18.39,37600.0
2015-02-23 11:40:00,18.39,18.4,18.38,18.39,106000.0,18.39,18.4,18.38,18.39,106000.0
2015-02-23 11:50:00,18.39,18.39,18.38,18.39,39600.0,18.39,18.39,18.38,18.39,39600.0
2015-02-23 12:00:00,18.38,18.4,18.37,18.39,38700.0,18.38,18.4,18.37,18.39,38700.0
2015-02-23 12:10:00,18.4,18.41,18.38,18.38,20400.0,18.4,18.41,18.38,18.38,20400.0
2015-02-23 12:20:00,18.39,18.4,18.38,18.39,40000.0,18.39,18.4,18.38,18.39,40000.0
2015-02-23 12:30:00,18.39,18.41,18.38,18.39,17300.0,18.39,18.41,18.38,18.39,17300.0
2015-02-23 12:40:00,18.38,18.41,18.38,18.39,230400.0,18.38,18.41,18.38,18.39,230400.0
2015-02-23 12:50:00,18.39,18.41,18.37,18.4,46100.0,18.39,18.41,18.37,18.4,46100.0
2015-02-23 13:00:00,18.4,18.41,18.39,18.4,212800.0,18.4,18.41,18.39,18.4,212800.0
2015-02-23 13:10:00,18.4,18.43,18.4,18.41,72200.0,18.4,18.43,18.4,18.41,72200.0
2015-02-23 13:20:00,18.41,18.42,18.4,18.41,86000.0,18.41,18.42,18.4,18.41,86000.0
2015-02-23 13:30:00,18.42,18.44,18.42,18.42,59400.0,18.42,18.44,18.42,18.42,59400.0
2015-02-23 13:40:00,18.42,18.44,18.41,18.41,84300.0,18.42,18.44,18.41,18.41,84300.0
2015-02-23 13:50:00,18.41,18.47,18.41,18.45,64700.0,18.41,18.47,18.41,18.45,64700.0
2015-02-23 14:00:00,18.45,18.51,18.45,18.5,524300.0,18.45,18.51,18.45,18.5,524300.0
2015-02-23 14:10:00,18.5,18.55,18.49,18.54,118200.0,18.5,18.55,18.49,18.54,118200.0
2015-02-23 14:20:00,18.54,18.54,18.5,18.5,133700.0,18.54,18.54,18.5,18.5,133700.0
2015-02-23 14:30:00,18.5,18.52,18.49,18.52,312600.0,18.5,18.52,18.49,18.52,312600.0
2015-02-23 14:40:00,18.51,18.53,18.5,18.53,113100.0,18.51,18.53,18.5,18.53,113100.0
2015-02-23 14:50:00,18.52,18.53,18.5,18.5,299000.0,18.52,18.53,18.5,18.5,299000.0
2015-02-23 15:00:00,18.5,18.51,18.48,18.48,212000.0,18.5,18.51,18.48,18.48,212000.0
2015-02-23 15:10:00,18.48,18.48,18.45,18.45,79200.0,18.48,18.48,18.45,18.45,79200.0
2015-02-23 15:20:00,18.45,18.47,18.44,18.46,116500.0,18.45,18.47,18.44,18.46,116500.0
2015-02-23 15:30:00,18.46,18.49,18.43,18.46,147700.0,18.46,18.49,18.43,18.46,147700.0
2015-02-23 15:40:00,18.46,18.46,18.44,18.44,112900.0,18.46,18.46,18.44,18.44,112900.0
2015-02-23 15:50:00,18.44,18.47,18.44,18.46,274700.0,18.44,18.47,18.44,18.46,274700.0
2015-02-24 09:30:00,18.54,18.54,18.42,18.51,55100.0,18.54,18.54,18.42,18.51,55100.0
2015-02-24 09:40:00,18.5,18.59,18.5,18.51,88500.0,18.5,18.59,18.5,18.51,88500.0
2015-02-24 09:50:00,18.51,18.57,18.51,18.55,122600.0,18.51,18.57,18.51,18.55,122600.0
2015-02-24 10:00:00,18.55,18.6,18.54,18.6,53100.0,18.55,18.6,18.54,18.6,53100.0
2015-02-24 10:10:00,18.59,18.61,18.55,18.61,69200.0,18.59,18.61,18.55,18.61,69200.0
2015-02-24 10:20:00,18.6,18.65,18.6,18.64,34300.0,18.6,18.65,18.6,18.64,34300.0
2015-02-24 10:30:00,18.63,18.64,18.59,18.59,31600.0,18.63,18.64,18.59,18.59,31600.0
2015-02-24 10:40:00,18.59,18.6,18.58,18.6,34700.0,18.59,18.6,18.58,18.6,34700.0
2015-02-24 10:50:00,18.59,18.61,18.58,18.59,28600.0,18.59,18.61,18.58,18.59,28600.0
2015-02-24 11:00:00,18.58,18.64,18.57,18.64,64000.0,18.58,18.64,18.57,18.64,64000.0
2015-02-24 11:10:00,18.64,18.64,18.59,18.59,66600.0,18.64,18.64,18.59,18.59,66600.0
2015-02-24 11:20:00,18.58,18.6,18.56,18.59,262400.0,18.58,18.6,18.56,18.59,262400.0
2015-02-24 11:30:00,18.6,18.63,18.59,18.62,419400.0,18.6,18.63,18.59,18.62,419400.0
2015-02-24 11:40:00,18.63,18.64,18.6,18.63,70700.0,18.63,18.64,18.6,18.63,70700.0
2015-02-24 11:50:00,18.63,18.64,18.62,18.63,15100.0,18.63,18.64,18.62,18.63,15100.0
2015-02-24 12:00:00,18.62,18.63,18.61,18.63,25600.0,18.62,18.63,18.61,18.63,25600.0
2015-02-24 12:10:00,18.63,18.64,18.6,18.61,21200.0,18.63,18.64,18.6,18.61,21200.0
2015-02-24 12:20:00,18.61,18.62,18.59,18.6,10300.0,18.61,18.62,18.59,18.6,10300.0
2015-02-24 12:30:00,18.61,18.61,18.55,18.58,19100.0,18.61,18.61,18.55,18.58,19100.0
2015-02-24 12:40:00,18.58,18.59,18.57,18.57,12100.0,18.58,18.59,18.57,18.57,12100.0
2015-02-24 12:50:00,18.57,18.59,18.56,18.56,50100.0,18.57,18.59,18.56,18.56,50100.0
2015-02-24 13:00:00,18.57,18.57,18.55,18.55,39700.0,18.57,18.57,18.55,18.55,39700.0
2015-02-24 13:10:00,18.55,18.59,18.55,18.58,58700.0,18.55,18.59,18.55,18.58,58700.0
2015-02-24 13:20:00,18.58,18.6,18.57,18.59,144500.0,18.58,18.6,18.57,18.59,144500.0
2015-02-24 13:30:00,18.58,18.61,18.58,18.6,20700.0,18.58,18.61,18.58,18.6,20700.0
2015-02-24 13:40:00,18.6,18.62,18.6,18.6,14100.0,18.6,18.62,18.6,18.6,14100.0
2015-02-24 13:50:00,18.6,18.62,18.6,18.6,22500.0,18.6,18.62,18.6,18.6,22500.0
2015-02-24 14:00:00,18.6,18.61,18.59,18.61,21800.0,18.6,18.61,18.59,18.61,21800.0
2015-02-24 14:10:00,18.61,18.62,18.6,18.62,9400.0,18.61,18.62,18.6,18.62,9400.0
2015-02-24 14:20:00,18.62,18.63,18.61,18.61,25900.0,18.62,18.63,18.61,18.61,25900.0
2015-02-24 14:30:00,18.61,18.62,18.61,18.61,10900.0,18.61,18.62,18.61,18.61,10900.0
2015-02-24 14:40:00,18.62,18.65,18.61,18.64,45000.0,18.62,18.65,18.61,18.64,45000.0
2015-02-24 14:50:00,18.64,18.65,18.63,18.64,30900.0,18.64,18.65,18.63,18.64,30900.0
2015-02-24 15:00:00,18.64,18.66,18.64,18.65,30600.0,18.64,18.66,18.64,18.65,30600.0
2015-02-24 15:10:00,18.66,18.72,18.65,18.72,63900.0,18.66,18.72,18.65,18.72,63900.0
2015-02-24 15:20:00,18.71,18.73,18.7,18.71,98300.0,18.71,18.73,18.7,18.71,98300.0
2015-02-24 15:30:00,18.71,18.71,18.67,18.69,73000.0,18.71,18.71,18.67,18.69,73000.0
2015-02-24 15:40:00,18.69,18.71,18.68,18.68,90900.0,18.69,18.71,18.68,18.68,90900.0
2015-02-24 15:50:00,18.69,18.71,18.65,18.67,520000.0,18.69,18.71,18.65,18.67,520000.0
2015-02-25 09:30:00,18.47,18.66,18.43,18.63,32800.0,18.47,18.66,18.43,18.63,32800.0
2015-02-25 09:40:00,18.63,18.64,18.55,18.58,43700.0,18.63,18.64,18.55,18.58,43700.0
2015-02-25 09:50:00,18.59,18.6,18.55,18.58,19800.0,18.59,18.6,18.55,18.58,19800.0
2015-02-25 10:00:00,18.59,18.61,18.57,18.59,23300.0,18.59,18.61,18.57,18.59,23300.0
2015-02-25 10:10:00,18.58,18.63,18.58,18.63,32800.0,18.58,18.63,18.58,18.63,32800.0
2015-02-25 10:20:00,18.63,18.65,18.61,18.63,24500.0,18.63,18.65,18.61,18.63,24500.0
2015-02-25 10:30:00,18.62,18.65,18.6,18.62,42800.0,18.62,18.65,18.6,18.62,42800.0
2015-02-25 10:40:00,18.61,18.64,18.61,18.62,21600.0,18.61,18.64,18.61,18.62,21600.0
2015-02-25 10:50:00,18.62,18.62,18.58,18.58,20600.0,18.62,18.62,18.58,18.58,20600.0
2015-02-25 11:00:00,18.57,18.58,18.56,18.57,19700.0,18.57,18.58,18.56,18.57,19700.0
2015-02-25 11:10:00,18.57,18.63,18.56,18.62,39500.0,18.57,18.63,18.56,18.62,39500.0
2015-02-25 11:20:00,18.62,18.63,18.59,18.59,31300.0,18.62,18.63,18.59,18.59,31300.0
2015-02-25 11:30:00,18.59,18.6,18.56,18.58,36400.0,18.59,18.6,18.56,18.58,36400.0
2015-02-25 11:40:00,18.58,18.59,18.57,18.58,8500.0,18.58,18.59,18.57,18.58,8500.0
2015-02-25 11:50:00,18.59,18.61,18.58,18.61,27400.0,18.59,18.61,18.58,18.61,27400.0
2015-02-25 12:00:00,18.6,18.62,18.6,18.61,23500.0,18.6,18.62,18.6,18.61,23500.0
2015-02-25 12:10:00,18.6,18.61,18.6,18.6,6200.0,18.6,18.61,18.6,18.6,6200.0
2015-02-25 12:20:00,18.6,18.62,18.6,18.61,24000.0,18.6,18.62,18.6,18.61,24000.0
2015-02-25 12:30:00,18.62,18.63,18.61,18.63,31900.0,18.62,18.63,18.61,18.63,31900.0
2015-02-25 12:40:00,18.63,18.68,18.62,18.66,81100.0,18.63,18.68,18.62,18.66,81100.0
2015-02-25 12:50:00,18.66,18.68,18.65,18.66,27400.0,18.66,18.68,18.65,18.66,27400.0
2015-02-25 13:00:00,18.66,18.67,18.65,18.65,14000.0,18.66,18.67,18.65,18.65,14000.0
2015-02-25 13:10:00,18.66,18.66,18.65,18.65,13100.0,18.66,18.66,18.65,18.65,13100.0
2015-02-25 13:20:00,18.65,18.68,18.65,18.68,25700.0,18.65,18.68,18.65,18.68,25700.0
2015-02-25 13:30:00,18.68,18.68,18.67,18.67,17600.0,18.68,18.68,18.67,18.67,17600.0
2015-02-25 13:40:00,18.68,18.71,18.67,18.7,23200.0,18.68,18.71,18.67,18.7,23200.0
2015-02-25 13:50:00,18.71,18.73,18.7,18.72,34700.0,18.71,18.73,18.7,18.72,34700.0
2015-02-25 14:00:00,18.72,18.74,18.7,18.73,51600.0,18.72,18.74,18.7,18.73,51600.0
2015-02-25 14:10:00,18.72,18.77,18.71,18.77,43300.0,18.72,18.77,18.71,18.77,43300.0
2015-02-25 14:20:00,18.77,18.77,18.71,18.74,28900.0,18.77,18.77,18.71,18.74,28900.0
2015-02-25 14:30:00,18.74,18.77,18.73,18.75,219000.0,18.74,18.77,18.73,18.75,219000.0
2015-02-25 14:40:00,18.75,18.76,18.72,18.72,80600.0,18.75,18.76,18.72,18.72,80600.0
2015-02-25 14:50:00,18.72,18.73,18.68,18.68,38900.0,18.72,18.73,18.68,18.68,38900.0
2015-02-25 15:00:00,18.68,18.71,18.67,18.7,44800.0,18.68,18.71,18.67,18.7,44800.0
2015-02-25 15:10:00,18.69,18.72,18.69,18.72,42300.0,18.69,18.72,18.69,18.72,42300.0
2015-02-25 15:20:00,18.71,18.71,18.66,18.67,108100.0,18.71,18.71,18.66,18.67,108100.0
2015-02-25 15:30:00,18.67,18.7,18.65,18.67,121200.0,18.67,18.7,18.65,18.67,121200.0
2015-02-25 15:40:00,18.67,18.69,18.65,18.69,177800.0,18.67,18.69,18.65,18.69,177800.0
2015-02-25 15:50:00,18.69,18.74,18.67,18.74,215300.0,18.69,18.74,18.67,18.74,215300.0
2015-02-26 09:30:00,18.69,18.73,18.48,18.63,249200.0,18.69,18.73,18.48,18.63,249200.0
2015-02-26 09:40:00,18.63,18.63,18.52,18.54,91700.0,18.63,18.63,18.52,18.54,91700.0
2015-02-26 09:50:00,18.54,18.54,18.44,18.45,114500.0,18.54,18.54,18.44,18.45,114500.0
2015-02-26 10:00:00,18.46,18.49,18.43,18.47,102400.0,18.46,18.49,18.43,18.47,102400.0
2015-02-26 10:10:00,18.46,18.51,18.42,18.51,63800.0,18.46,18.51,18.42,18.51,63800.0
2015-02-26 10:20:00,18.51,18.51,18.44,18.45,29900.0,18.51,18.51,18.44,18.45,29900.0
2015-02-26 10:30:00,18.45,18.45,18.44,18.45,61000.0,18.45,18.45,18.44,18.45,61000.0
2015-02-26 10:40:00,18.45,18.45,18.43,18.44,77200.0,18.45,18.45,18.43,18.44,77200.0
2015-02-26 10:50:00,18.43,18.45,18.42,18.42,35100.0,18.43,18.45,18.42,18.42,35100.0
2015-02-26 11:00:00,18.42,18.43,18.4,18.41,31800.0,18.42,18.43,18.4,18.41,31800.0
2015-02-26 11:10:00,18.42,18.42,18.39,18.4,43600.0,18.42,18.42,18.39,18.4,43600.0
2015-02-26 11:20:00,18.4,18.4,18.39,18.39,37700.0,18.4,18.4,18.39,18.39,37700.0
2015-02-26 11:30:00,18.39,18.47,18.38,18.43,193700.0,18.39,18.47,18.38,18.43,193700.0
2015-02-26 11:40:00,18.42,18.42,18.38,18.39,55800.0,18.42,18.42,18.38,18.39,55800.0
2015-02-26 11:50:00,18.4,18.4,18.39,18.4,1900.0,18.4,18.4,18.39,18.4,1900.0
2015-02-26 12:00:00,18.39,18.45,18.39,18.44,44300.0,18.39,18.45,18.39,18.44,44300.0
2015-02-26 12:10:00,18.44,18.46,18.43,18.43,34700.0,18.44,18.46,18.43,18.43,34700.0
2015-02-26 12:20:00,18.43,18.45,18.43,18.45,20400.0,18.43,18.45,18.43,18.45,20400.0
2015-02-26 12:30:00,18.45,18.46,18.43,18.43,45000.0,18.45,18.46,18.43,18.43,45000.0
2015-02-26 12:40:00,18.43,18.45,18.43,18.44,21000.0,18.43,18.45,18.43,18.44,21000.0
2015-02-26 12:50:00,18.44,18.46,18.43,18.46,10000.0,18.44,18.46,18.43,18.46,10000.0
2015-02-26 13:00:00,18.46,18.52,18.45,18.52,25000.0,18.46,18.52,18.45,18.52,25000.0
2015-02-26 13:10:00,18.51,18.55,18.51,18.52,49200.0,18.51,18.55,18.51,18.52,49200.0
2015-02-26 13:20:00,18.52,18.52,18.48,18.49,56500.0,18.52,18.52,18.48,18.49,56500.0
2015-02-26 13:30:00,18.49,18.53,18.49,18.53,34900.0,18.49,18.53,18.49,18.53,34900.0
2015-02-26 13:40:00,18.53,18.53,18.49,18.5,144700.0,18.53,18.53,18.49,18.5,144700.0
2015-02-26 13:50:00,18.5,18.53,18.5,18.53,23200.0,18.5,18.53,18.5,18.53,23200.0
2015-02-26 14:00:00,18.53,18.53,18.51,18.53,12700.0,18.53,18.53,18.51,18.53,12700.0
2015-02-26 14:10:00,18.52,18.53,18.5,18.53,39700.0,18.52,18.53,18.5,18.53,39700.0
2015-02-26 14:20:00,18.52,18.53,18.5,18.5,31400.0,18.52,18.53,18.5,18.5,31400.0
2015-02-26 14:30:00,18.5,18.52,18.48,18.49,24600.0,18.5,18.52,18.48,18.49,24600.0
2015-02-26 14:40:00,18.48,18.51,18.48,18.5,59200.0,18.48,18.51,18.48,18.5,59200.0
2015-02-26 14:50:00,18.51,18.51,18.48,18.48,39000.0,18.51,18.51,18.48,18.48,39000.0
2015-02-26 15:00:00,18.49,18.49,18.44,18.48,39100.0,18.49,18.49,18.44,18.48,39100.0
2015-02-26 15:10:00,18.47,18.5,18.47,18.49,31000.0,18.47,18.5,18.47,18.49,31000.0
2015-02-26 15:20:00,18.49,18.5,18.49,18.5,13700.0,18.49,18.5,18.49,18.5,13700.0
2015-02-26 15:30:00,18.5,18.51,18.48,18.49,71700.0,18.5,18.51,18.48,18.49,71700.0
2015-02-26 15:40:00,18.49,18.5,18.48,18.48,51700.0,18.49,18.5,18.48,18.48,51700.0
2015-02-26 15:50:00,18.49,18.52,18.48,18.5,195400.0,18.49,18.52,18.48,18.5,195400.0
2015-02-27 09:30:00,18.47,18.47,18.24,18.37,38700.0,18.47,18.47,18.24,18.37,38700.0
2015-02-27 09:40:00,18.37,18.44,18.28,18.32,136600.0,18.37,18.44,18.28,18.32,136600.0
2015-02-27 09:50:00,18.31,18.41,18.3,18.41,101500.0,18.31,18.41,18.3,18.41,101500.0
2015-02-27 10:00:00,18.41,18.43,18.4,18.4,38100.0,18.41,18.43,18.4,18.4,38100.0
2015-02-27 10:10:00,18.41,18.43,18.39,18.41,22200.0,18.41,18.43,18.39,18.41,22200.0
2015-02-27 10:20:00,18.42,18.46,18.42,18.44,16900.0,18.42,18.46,18.42,18.44,16900.0
2015-02-27 10:30:00,18.44,18.45,18.37,18.37,21100.0,18.44,18.45,18.37,18.37,21100.0
2015-02-27 10:40:00,18.37,18.4,18.37,18.38,35900.0,18.37,18.4,18.37,18.38,35900.0
2015-02-27 10:50:00,18.38,18.39,18.37,18.37,10000.0,18.38,18.39,18.37,18.37,10000.0
2015-02-27 11:00:00,18.37,18.38,18.34,18.37,51200.0,18.37,18.38,18.34,18.37,51200.0
2015-02-27 11:10:00,18.37,18.38,18.36,18.36,10900.0,18.37,18.38,18.36,18.36,10900.0
2015-02-27 11:20:00,18.36,18.36,18.34,18.34,34500.0,18.36,18.36,18.34,18.34,34500.0
2015-02-27 11:30:00,18.35,18.39,18.34,18.37,26200.0,18.35,18.39,18.34,18.37,26200.0
2015-02-27 11:40:00,18.37,18.38,18.37,18.37,9400.0,18.37,18.38,18.37,18.37,9400.0
2015-02-27 11:50:00,18.37,18.41,18.37,18.41,38500.0,18.37,18.41,18.37,18.41,38500.0
2015-02-27 12:00:00,18.42,18.48,18.42,18.46,53200.0,18.42,18.48,18.42,18.46,53200.0
2015-02-27 12:10:00,18.46,18.47,18.45,18.47,16200.0,18.46,18.47,18.45,18.47,16200.0
2015-02-27 12:20:00,18.46,18.48,18.45,18.48,11400.0,18.46,18.48,18.45,18.48,11400.0
2015-02-27 12:30:00,18.48,18.48,18.44,18.45,13200.0,18.48,18.48,18.44,18.45,13200.0
2015-02-27 12:40:00,18.45,18.46,18.42,18.42,25600.0,18.45,18.46,18.42,18.42,25600.0
2015-02-27 12:50:00,18.42,18.42,18.38,18.4,26500.0,18.42,18.42,18.38,18.4,26500.0
2015-02-27 13:00:00,18.39,18.4,18.37,18.37,8600.0,18.39,18.4,18.37,18.37,8600.0
2015-02-27 13:10:00,18.37,18.4,18.37,18.39,75200.0,18.37,18.4,18.37,18.39,75200.0
2015-02-27 13:20:00,18.39,18.4,18.34,18.36,121900.0,18.39,18.4,18.34,18.36,121900.0
2015-02-27 13:30:00,18.35,18.36,18.32,18.33,40700.0,18.35,18.36,18.32,18.33,40700.0
2015-02-27 13:40:00,18.33,18.36,18.32,18.35,41000.0,18.33,18.36,18.32,18.35,41000.0
2015-02-27 13:50:00,18.35,18.35,18.33,18.33,14300.0,18.35,18.35,18.33,18.33,14300.0
2015-02-27 14:00:00,18.34,18.34,18.31,18.32,30500.0,18.34,18.34,18.31,18.32,30500.0
2015-02-27 14:10:00,18.32,18.36,18.31,18.33,75000.0,18.32,18.36,18.31,18.33,75000.0
2015-02-27 14:20:00,18.34,18.34,18.32,18.32,44000.0,18.34,18.34,18.32,18.32,44000.0
2015-02-27 14:30:00,18.33,18.37,18.3,18.32,54500.0,18.33,18.37,18.3,18.32,54500.0
2015-02-27 14:40:00,18.32,18.38,18.31,18.36,139900.0,18.32,18.38,18.31,18.36,139900.0
2015-02-27 14:50:00,18.36,18.37,18.34,18.37,36600.0,18.36,18.37,18.34,18.37,36600.0
2015-02-27 15:00:00,18.37,18.37,18.34,18.36,29700.0,18.37,18.37,18.34,18.36,29700.0
2015-02-27 15:10:00,18.36,18.38,18.34,18.37,51700.0,18.36,18.38,18.34,18.37,51700.0
2015-02-27 15:20:00,18.38,18.39,18.36,18.37,44700.0,18.38,18.39,18.36,18.37,44700.0
2015-02-27 15:30:00,18.37,18.4,18.37,18.38,43400.0,18.37,18.4,18.37,18.38,43400.0
2015-02-27 15:40:00,18.37,18.38,18.35,18.36,109700.0,18.37,18.38,18.35,18.36,109700.0
2015-02-27 15:50:00,18.37,18.42,18.35,18.36,344900.0,18.37,18.42,18.35,18.36,344900.0
2015-03-02 09:30:00,18.41,18.55,18.41,18.44,44800.0,18.41,18.55,18.41,18.44,44800.0
2015-03-02 09:40:00,18.44,18.5,18.42,18.48,30000.0,18.44,18.5,18.42,18.48,30000.0
2015-03-02 09:50:00,18.48,18.49,18.44,18.48,69200.0,18.48,18.49,18.44,18.48,69200.0
2015-03-02 10:00:00,18.48,18.49,18.46,18.47,20800.0,18.48,18.49,18.46,18.47,20800.0
2015-03-02 10:10:00,18.46,18.5,18.44,18.45,46500.0,18.46,18.5,18.44,18.45,46500.0
2015-03-02 10:20:00,18.46,18.47,18.44,18.45,17200.0,18.46,18.47,18.44,18.45,17200.0
2015-03-02 10:30:00,18.45,18.5,18.44,18.46,47700.0,18.45,18.5,18.44,18.46,47700.0
2015-03-02 10:40:00,18.45,18.46,18.41,18.42,9600.0,18.45,18.46,18.41,18.42,9600.0
2015-03-02 10:50:00,18.42,18.45,18.41,18.45,33400.0,18.42,18.45,18.41,18.45,33400.0
2015-03-02 11:00:00,18.45,18.45,18.44,18.45,32500.0,18.45,18.45,18.44,18.45,32500.0
2015-03-02 11:10:00,18.45,18.46,18.43,18.45,37500.0,18.45,18.46,18.43,18.45,37500.0
2015-03-02 11:20:00,18.45,18.53,18.45,18.53,39300.0,18.45,18.53,18.45,18.53,39300.0
2015-03-02 11:30:00,18.53,18.59,18.53,18.59,53300.0,18.53,18.59,18.53,18.59,53300.0
2015-03-02 11:40:00,18.59,18.61,18.58,18.59,14100.0,18.59,18.61,18.58,18.59,14100.0
2015-03-02 11:50:00,18.6,18.6,18.57,18.57,17200.0,18.6,18.6,18.57,18.57,17200.0
2015-03-02 12:00:00,18.58,18.6,18.57,18.6,16000.0,18.58,18.6,18.57,18.6,16000.0
2015-03-02 12:10:00,18.6,18.6,18.5,18.5,33600.0,18.6,18.6,18.5,18.5,33600.0
2015-03-02 12:20:00,18.5,18.51,18.47,18.48,67600.0,18.5,18.51,18.47,18.48,67600.0
2015-03-02 12:30:00,18.48,18.51,18.47,18.5,32100.0,18.48,18.51,18.47,18.5,32100.0
2015-03-02 12:40:00,18.5,18.53,18.5,18.53,15900.0,18.5,18.53,18.5,18.53,15900.0
2015-03-02 12:50:00,18.52,18.54,18.52,18.54,18800.0,18.52,18.54,18.52,18.54,18800.0
2015-03-02 13:00:00,18.54,18.54,18.53,18.53,9400.0,18.54,18.54,18.53,18.53,9400.0
2015-03-02 13:10:00,18.54,18.54,18.48,18.48,57900.0,18.54,18.54,18.48,18.48,57900.0
2015-03-02 13:20:00,18.48,18.49,18.45,18.49,45600.0,18.48,18.49,18.45,18.49,45600.0
2015-03-02 13:30:00,18.49,18.51,18.48,18.5,18300.0,18.49,18.51,18.48,18.5,18300.0
2015-03-02 13:40:00,18.5,18.52,18.48,18.52,12000.0,18.5,18.52,18.48,18.52,12000.0
2015-03-02 13:50:00,18.52,18.55,18.51,18.54,21700.0,18.52,18.55,18.51,18.54,21700.0
2015-03-02 14:00:00,18.54,18.58,18.53,18.57,17300.0,18.54,18.58,18.53,18.57,17300.0
2015-03-02 14:10:00,18.58,18.58,18.56,18.57,19000.0,18.58,18.58,18.56,18.57,19000.0
2015-03-02 14:20:00,18.57,18.59,18.57,18.59,15500.0,18.57,18.59,18.57,18.59,15500.0
2015-03-02 14:30:00,18.58,18.59,18.55,18.55,23700.0,18.58,18.59,18.55,18.55,23700.0
2015-03-02 14:40:00,18.55,18.6,18.55,18.6,33100.0,18.55,18.6,18.55,18.6,33100.0
2015-03-02 14:50:00,18.6,18.6,18.56,18.57,17500.0,18.6,18.6,18.56,18.57,17500.0
2015-03-02 15:00:00,18.57,18.61,18.56,18.61,45200.0,18.57,18.61,18.56,18.61,45200.0
2015-03-02 15:10:00,18.6,18.64,18.6,18.62,33800.0,18.6,18.64,18.6,18.62,33800.0
2015-03-02 15:20:00,18.62,18.63,18.58,18.58,43400.0,18.62,18.63,18.58,18.58,43400.0
2015-03-02 15:30:00,18.59,18.59,18.57,18.58,38900.0,18.59,18.59,18.57,18.58,38900.0
2015-03-02 15:40:00,18.57,18.61,18.57,18.58,76800.0,18.57,18.61,18.57,18.58,76800.0
2015-03-02 15:50:00,18.59,18.6,18.57,18.6,212600.0,18.59,18.6,18.57,18.6,212600.0
2015-03-03 09:30:00,18.52,18.59,18.46,18.56,18700.0,18.52,18.59,18.46,18.56,18700.0
2015-03-03 09:40:00,18.56,18.57,18.48,18.48,18000.0,18.56,18.57,18.48,18.48,18000.0
2015-03-03 09:50:00,18.48,18.51,18.45,18.5,11600.0,18.48,18.51,18.45,18.5,11600.0
2015-03-03 10:00:00,18.5,18.57,18.49,18.55,12800.0,18.5,18.57,18.49,18.55,12800.0
2015-03-03 10:10:00,18.55,18.57,18.54,18.55,10100.0,18.55,18.57,18.54,18.55,10100.0
2015-03-03 10:20:00,18.55,18.55,18.5,18.5,61000.0,18.55,18.55,18.5,18.5,61000.0
2015-03-03 10:30:00,18.5,18.51,18.48,18.49,14400.0,18.5,18.51,18.48,18.49,14400.0
2015-03-03 10:40:00,18.5,18.5,18.46,18.46,14700.0,18.5,18.5,18.46,18.46,14700.0
2015-03-03 10:50:00,18.46,18.48,18.41,18.41,17500.0,18.46,18.48,18.41,18.41,17500.0
2015-03-03 11:00:00,18.41,18.44,18.4,18.43,27600.0,18.41,18.44,18.4,18.43,27600.0
2015-03-03 11:10:00,18.42,18.42,18.37,18.38,6500.0,18.42,18.42,18.37,18.38,6500.0
2015-03-03 11:20:00,18.39,18.4,18.37,18.4,13700.0,18.39,18.4,18.37,18.4,13700.0
2015-03-03 11:30:00,18.39,18.4,18.36,18.39,34000.0,18.39,18.4,18.36,18.39,34000.0
2015-03-03 11:40:00,18.38,18.39,18.36,18.36,6500.0,18.38,18.39,18.36,18.36,6500.0
2015-03-03 11:50:00,18.36,18.4,18.36,18.4,11400.0,18.36,18.4,18.36,18.4,11400.0
2015-03-03 12:00:00,18.4,18.4,18.38,18.4,10900.0,18.4,18.4,18.38,18.4,10900.0
2015-03-03 12:10:00,18.4,18.43,18.39,18.41,16700.0,18.4,18.43,18.39,18.41,16700.0
2015-03-03 12:20:00,18.41,18.42,18.36,18.37,11500.0,18.41,18.42,18.36,18.37,11500.0
2015-03-03 12:30:00,18.38,18.39,18.38,18.39,1800.0,18.38,18.39,18.38,18.39,1800.0
2015-03-03 12:40:00,18.38,18.38,18.36,18.36,17200.0,18.38,18.38,18.36,18.36,17200.0
2015-03-03 12:50:00,18.36,18.4,18.36,18.4,9200.0,18.36,18.4,18.36,18.4,9200.0
2015-03-03 13:00:00,18.4,18.41,18.37,18.38,3600.0,18.4,18.41,18.37,18.38,3600.0
2015-03-03 13:10:00,18.38,18.38,18.35,18.36,15800.0,18.38,18.38,18.35,18.36,15800.0
2015-03-03 13:20:00,18.36,18.37,18.36,18.36,4200.0,18.36,18.37,18.36,18.36,4200.0
2015-03-03 13:30:00,18.36,18.37,18.36,18.36,2700.0,18.36,18.37,18.36,18.36,2700.0
2015-03-03 13:40:00,18.36,18.37,18.36,18.36,3400.0,18.36,18.37,18.36,18.36,3400.0
2015-03-03 13:50:00,18.36,18.38,18.36,18.36,19300.0,18.36,18.38,18.36,18.36,19300.0
2015-03-03 14:00:00,18.36,18.38,18.36,18.36,5200.0,18.36,18.38,18.36,18.36,5200.0
2015-03-03 14:10:00,18.37,18.4,18.36,18.37,25100.0,18.37,18.4,18.36,18.37,25100.0
2015-03-03 14:20:00,18.36,18.4,18.36,18.38,21900.0,18.36,18.4,18.36,18.38,21900.0
2015-03-03 14:30:00,18.38,18.4,18.38,18.4,6900.0,18.38,18.4,18.38,18.4,6900.0
2015-03-03 14:40:00,18.4,18.44,18.38,18.44,68400.0,18.4,18.44,18.38,18.44,68400.0
2015-03-03 14:50:00,18.44,18.46,18.43,18.45,42600.0,18.44,18.46,18.43,18.45,42600.0
2015-03-03 15:00:00,18.45,18.46,18.44,18.45,20700.0,18.45,18.46,18.44,18.45,20700.0
2015-03-03 15:10:00,18.45,18.45,18.44,18.45,11700.0,18.45,18.45,18.44,18.45,11700.0
2015-03-03 15:20:00,18.45,18.47,18.44,18.46,24000.0,18.45,18.47,18.44,18.46,24000.0
2015-03-03 15:30:00,18.47,18.47,18.43,18.43,25800.0,18.47,18.47,18.43,18.43,25800.0
2015-03-03 15:40:00,18.43,18.44,18.42,18.42,22700.0,18.43,18.44,18.42,18.42,22700.0
2015-03-03 15:50:00,18.43,18.45,18.41,18.45,195400.0,18.43,18.45,18.41,18.45,195400.0
2015-03-04 09:30:00,18.4,18.45,18.32,18.41,180900.0,18.4,18.45,18.32,18.41,180900.0
2015-03-04 09:40:00,18.41,18.46,18.4,18.43,154000.0,18.41,18.46,18.4,18.43,154000.0
2015-03-04 09:50:00,18.41,18.46,18.38,18.4,46700.0,18.41,18.46,18.38,18.4,46700.0
2015-03-04 10:00:00,18.4,18.44,18.38,18.41,42100.0,18.4,18.44,18.38,18.41,42100.0
2015-03-04 10:10:00,18.41,18.43,18.38,18.43,115100.0,18.41,18.43,18.38,18.43,115100.0
2015-03-04 10:20:00,18.43,18.43,18.41,18.41,26300.0,18.43,18.43,18.41,18.41,26300.0
2015-03-04 10:30:00,18.41,18.43,18.4,18.41,42400.0,18.41,18.43,18.4,18.41,42400.0
2015-03-04 10:40:00,18.41,18.45,18.4,18.42,66100.0,18.41,18.45,18.4,18.42,66100.0
2015-03-04 10:50:00,18.42,18.43,18.41,18.42,13300.0,18.42,18.43,18.41,18.42,13300.0
2015-03-04 11:00:00,18.43,18.44,18.4,18.44,36100.0,18.43,18.44,18.4,18.44,36100.0
2015-03-04 11:10:00,18.44,18.49,18.43,18.49,59500.0,18.44,18.49,18.43,18.49,59500.0
2015-03-04 11:20:00,18.49,18.55,18.49,18.53,64800.0,18.49,18.55,18.49,18.53,64800.0
2015-03-04 11:30:00,18.52,18.53,18.5,18.51,62800.0,18.52,18.53,18.5,18.51,62800.0
2015-03-04 11:40:00,18.51,18.52,18.47,18.47,15900.0,18.51,18.52,18.47,18.47,15900.0
2015-03-04 11:50:00,18.47,18.51,18.45,18.5,136300.0,18.47,18.51,18.45,18.5,136300.0
2015-03-04 12:00:00,18.49,18.53,18.49,18.52,21000.0,18.49,18.53,18.49,18.52,21000.0
2015-03-04 12:10:00,18.53,18.55,18.52,18.54,24000.0,18.53,18.55,18.52,18.54,24000.0
2015-03-04 12:20:00,18.54,18.54,18.52,18.53,15800.0,18.54,18.54,18.52,18.53,15800.0
2015-03-04 12:30:00,18.53,18.55,18.51,18.51,26300.0,18.53,18.55,18.51,18.51,26300.0
2015-03-04 12:40:00,18.51,18.52,18.49,18.5,33800.0,18.51,18.52,18.49,18.5,33800.0
2015-03-04 12:50:00,18.5,18.52,18.5,18.51,32000.0,18.5,18.52,18.5,18.51,32000.0
2015-03-04 13:00:00,18.51,18.51,18.5,18.5,7400.0,18.51,18.51,18.5,18.5,7400.0
2015-03-04 13:10:00,18.5,18.51,18.46,18.48,49300.0,18.5,18.51,18.46,18.48,49300.0
2015-03-04 13:20:00,18.47,18.49,18.46,18.46,16400.0,18.47,18.49,18.46,18.46,16400.0
2015-03-04 13:30:00,18.46,18.48,18.45,18.45,21000.0,18.46,18.48,18.45,18.45,21000.0
2015-03-04 13:40:00,18.46,18.47,18.43,18.45,29600.0,18.46,18.47,18.43,18.45,29600.0
2015-03-04 13:50:00,18.45,18.48,18.45,18.47,100100.0,18.45,18.48,18.45,18.47,100100.0
2015-03-04 14:00:00,18.47,18.48,18.46,18.46,20300.0,18.47,18.48,18.46,18.46,20300.0
2015-03-04 14:10:00,18.47,18.49,18.46,18.49,40600.0,18.47,18.49,18.46,18.49,40600.0
2015-03-04 14:20:00,18.49,18.49,18.47,18.48,26300.0,18.49,18.49,18.47,18.48,26300.0
2015-03-04 14:30:00,18.48,18.51,18.47,18.47,81800.0,18.48,18.51,18.47,18.47,81800.0
2015-03-04 14:40:00,18.48,18.52,18.47,18.48,44100.0,18.48,18.52,18.47,18.48,44100.0
2015-03-04 14:50:00,18.48,18.49,18.46,18.47,50200.0,18.48,18.49,18.46,18.47,50200.0
2015-03-04 15:00:00,18.47,18.49,18.46,18.48,48600.0,18.47,18.49,18.46,18.48,48600.0
2015-03-04 15:10:00,18.49,18.51,18.47,18.47,65900.0,18.49,18.51,18.47,18.47,65900.0
2015-03-04 15:20:00,18.47,18.49,18.45,18.48,119600.0,18.47,18.49,18.45,18.48,119600.0
2015-03-04 15:30:00,18.48,18.5,18.45,18.46,65600.0,18.48,18.5,18.45,18.46,65600.0
2015-03-04 15:40:00,18.46,18.46,18.43,18.43,98900.0,18.46,18.46,18.43,18.43,98900.0
2015-03-04 15:50:00,18.43,18.44,18.42,18.44,100400.0,18.43,18.44,18.42,18.44,100400.0
2015-03-05 09:30:00,18.48,18.49,18.31,18.34,53800.0,18.48,18.49,18.31,18.34,53800.0
2015-03-05 09:40:00,18.34,18.35,18.29,18.32,89600.0,18.34,18.35,18.29,18.32,89600.0
2015-03-05 09:50:00,18.32,18.35,18.3,18.32,83100.0,18.32,18.35,18.3,18.32,83100.0
2015-03-05 10:00:00,18.33,18.36,18.29,18.31,135000.0,18.33,18.36,18.29,18.31,135000.0
2015-03-05 10:10:00,18.31,18.33,18.3,18.3,50200.0,18.31,18.33,18.3,18.3,50200.0
2015-03-05 10:20:00,18.3,18.32,18.28,18.3,58400.0,18.3,18.32,18.28,18.3,58400.0
2015-03-05 10:30:00,18.3,18.31,18.27,18.27,33600.0,18.3,18.31,18.27,18.27,33600.0
2015-03-05 10:40:00,18.27,18.29,18.25,18.28,43800.0,18.27,18.29,18.25,18.28,43800.0
2015-03-05 10:50:00,18.28,18.29,18.26,18.28,30700.0,18.28,18.29,18.26,18.28,30700.0
2015-03-05 11:00:00,18.27,18.37,18.27,18.37,117000.0,18.27,18.37,18.27,18.37,117000.0
2015-03-05 11:10:00,18.37,18.41,18.29,18.41,121700.0,18.37,18.41,18.29,18.41,121700.0
2015-03-05 11:20:00,18.41,18.43,18.39,18.4,49600.0,18.41,18.43,18.39,18.4,49600.0
2015-03-05 11:30:00,18.41,18.42,18.35,18.35,37300.0,18.41,18.42,18.35,18.35,37300.0
2015-03-05 11:40:00,18.35,18.42,18.35,18.36,57800.0,18.35,18.42,18.35,18.36,57800.0
2015-03-05 11:50:00,18.36,18.38,18.34,18.38,24800.0,18.36,18.38,18.34,18.38,24800.0
2015-03-05 12:00:00,18.37,18.38,18.3,18.3,65600.0,18.37,18.38,18.3,18.3,65600.0
2015-03-05 12:10:00,18.3,18.31,18.28,18.3,67400.0,18.3,18.31,18.28,18.3,67400.0
2015-03-05 12:20:00,18.3,18.34,18.28,18.29,68700.0,18.3,18.34,18.28,18.29,68700.0
2015-03-05 12:30:00,18.29,18.31,18.29,18.3,37300.0,18.29,18.31,18.29,18.3,37300.0
2015-03-05 12:40:00,18.29,18.3,18.25,18.25,31500.0,18.29,18.3,18.25,18.25,31500.0
2015-03-05 12:50:00,18.25,18.28,18.23,18.26,35900.0,18.25,18.28,18.23,18.26,35900.0
2015-03-05 13:00:00,18.26,18.26,18.24,18.26,41300.0,18.26,18.26,18.24,18.26,41300.0
2015-03-05 13:10:00,18.26,18.27,18.25,18.26,23400.0,18.26,18.27,18.25,18.26,23400.0
2015-03-05 13:20:00,18.26,18.27,18.23,18.24,116600.0,18.26,18.27,18.23,18.24,116600.0
2015-03-05 13:30:00,18.23,18.24,18.19,18.19,64000.0,18.23,18.24,18.19,18.19,64000.0
2015-03-05 13:40:00,18.2,18.22,18.18,18.21,21500.0,18.2,18.22,18.18,18.21,21500.0
2015-03-05 13:50:00,18.21,18.22,18.18,18.19,42900.0,18.21,18.22,18.18,18.19,42900.0
2015-03-05 14:00:00,18.19,18.2,18.16,18.17,104200.0,18.19,18.2,18.16,18.17,104200.0
2015-03-05 14:10:00,18.18,18.18,18.14,18.15,149400.0,18.18,18.18,18.14,18.15,149400.0
2015-03-05 14:20:00,18.15,18.18,18.15,18.16,129400.0,18.15,18.18,18.15,18.16,129400.0
2015-03-05 14:30:00,18.16,18.19,18.14,18.15,78700.0,18.16,18.19,18.14,18.15,78700.0
2015-03-05 14:40:00,18.15,18.16,18.1,18.1,55300.0,18.15,18.16,18.1,18.1,55300.0
2015-03-05 14:50:00,18.11,18.15,18.1,18.14,68400.0,18.11,18.15,18.1,18.14,68400.0
2015-03-05 15:00:00,18.13,18.14,18.12,18.14,54300.0,18.13,18.14,18.12,18.14,54300.0
2015-03-05 15:10:00,18.14,18.17,18.13,18.16,23000.0,18.14,18.17,18.13,18.16,23000.0
2015-03-05 15:20:00,18.16,18.18,18.14,18.15,69200.0,18.16,18.18,18.14,18.15,69200.0
2015-03-05 15:30:00,18.15,18.21,18.13,18.2,159500.0,18.15,18.21,18.13,18.2,159500.0
2015-03-05 15:40:00,18.2,18.24,18.19,18.21,115800.0,18.2,18.24,18.19,18.21,115800.0
2015-03-05 15:50:00,18.21,18.26,18.21,18.22,287200.0,18.21,18.26,18.21,18.22,287200.0
2015-03-06 09:30:00,18.13,18.2,17.94,17.97,62600.0,18.13,18.2,17.94,17.97,62600.0
2015-03-06 09:40:00,17.97,18.15,17.97,18.12,41700.0,17.97,18.15,17.97,18.12,41700.0
2015-03-06 09:50:00,18.1,18.2,18.09,18.15,39900.0,18.1,18.2,18.09,18.15,39900.0
2015-03-06 10:00:00,18.14,18.18,18.14,18.16,12900.0,18.14,18.18,18.14,18.16,12900.0
2015-03-06 10:10:00,18.16,18.16,18.09,18.11,20300.0,18.16,18.16,18.09,18.11,20300.0
2015-03-06 10:20:00,18.1,18.1,18.06,18.08,53800.0,18.1,18.1,18.06,18.08,53800.0
2015-03-06 10:30:00,18.07,18.13,18.05,18.11,63000.0,18.07,18.13,18.05,18.11,63000.0
2015-03-06 10:40:00,18.12,18.17,18.09,18.17,94800.0,18.12,18.17,18.09,18.17,94800.0
2015-03-06 10:50:00,18.16,18.17,18.11,18.12,51800.0,18.16,18.17,18.11,18.12,51800.0
2015-03-06 11:00:00,18.11,18.13,18.03,18.05,26400.0,18.11,18.13,18.03,18.05,26400.0
2015-03-06 11:10:00,18.05,18.06,18.0,18.05,76500.0,18.05,18.06,18.0,18.05,76500.0
2015-03-06 11:20:00,18.05,18.07,18.04,18.05,38400.0,18.05,18.07,18.04,18.05,38400.0
2015-03-06 11:30:00,18.04,18.04,17.99,18.0,33000.0,18.04,18.04,17.99,18.0,33000.0
2015-03-06 11:40:00,18.01,18.01,17.96,17.99,24200.0,18.01,18.01,17.96,17.99,24200.0
2015-03-06 11:50:00,17.98,18.02,17.97,18.01,19600.0,17.98,18.02,17.97,18.01,19600.0
2015-03-06 12:00:00,18.01,18.05,18.01,18.04,17200.0,18.01,18.05,18.01,18.04,17200.0
2015-03-06 12:10:00,18.04,18.04,17.95,17.95,51600.0,18.04,18.04,17.95,17.95,51600.0
2015-03-06 12:20:00,17.95,17.99,17.92,17.97,51000.0,17.95,17.99,17.92,17.97,51000.0
2015-03-06 12:30:00,17.96,18.03,17.96,18.03,167800.0,17.96,18.03,17.96,18.03,167800.0
2015-03-06 12:40:00,18.03,18.07,18.02,18.07,25200.0,18.03,18.07,18.02,18.07,25200.0
2015-03-06 12:50:00,18.07,18.08,18.03,18.07,230200.0,18.07,18.08,18.03,18.07,230200.0
2015-03-06 13:00:00,18.07,18.09,18.05,18.09,61300.0,18.07,18.09,18.05,18.09,61300.0
2015-03-06 13:10:00,18.1,18.13,18.06,18.06,62200.0,18.1,18.13,18.06,18.06,62200.0
2015-03-06 13:20:00,18.06,18.1,18.06,18.09,31400.0,18.06,18.1,18.06,18.09,31400.0
2015-03-06 13:30:00,18.09,18.11,18.06,18.08,86400.0,18.09,18.11,18.06,18.08,86400.0
2015-03-06 13:40:00,18.07,18.08,18.06,18.06,28700.0,18.07,18.08,18.06,18.06,28700.0
2015-03-06 13:50:00,18.06,18.07,18.03,18.05,513900.0,18.06,18.07,18.03,18.05,513900.0
2015-03-06 14:00:00,18.05,18.08,18.04,18.05,49900.0,18.05,18.08,18.04,18.05,49900.0
2015-03-06 14:10:00,18.06,18.13,18.05,18.13,29800.0,18.06,18.13,18.05,18.13,29800.0
2015-03-06 14:20:00,18.12,18.13,18.08,18.1,25100.0,18.12,18.13,18.08,18.1,25100.0
2015-03-06 14:30:00,18.1,18.11,18.05,18.07,21100.0,18.1,18.11,18.05,18.07,21100.0
2015-03-06 14:40:00,18.08,18.09,18.06,18.09,15300.0,18.08,18.09,18.06,18.09,15300.0
2015-03-06 14:50:00,18.09,18.11,18.06,18.06,27200.0,18.09,18.11,18.06,18.06,27200.0
2015-03-06 15:00:00,18.06,18.09,18.05,18.05,41600.0,18.06,18.09,18.05,18.05,41600.0
2015-03-06 15:10:00,18.06,18.09,18.05,18.07,82400.0,18.06,18.09,18.05,18.07,82400.0
2015-03-06 15:20:00,18.07,18.1,18.04,18.05,211600.0,18.07,18.1,18.04,18.05,211600.0
2015-03-06 15:30:00,18.05,18.08,18.05,18.05,55300.0,18.05,18.08,18.05,18.05,55300.0
2015-03-06 15:40:00,18.05,18.06,18.04,18.05,61000.0,18.05,18.06,18.04,18.05,61000.0
2015-03-06 15:50:00,18.05,18.09,18.05,18.08,163500.0,18.05,18.09,18.05,18.08,163500.0
2015-03-09 09:30:00,18.08,18.15,17.91,18.09,27200.0,18.08,18.15,17.91,18.09,27200.0
2015-03-09 09:40:00,18.08,18.11,18.05,18.1,26700.0,18.08,18.11,18.05,18.1,26700.0
2015-03-09 09:50:00,18.1,18.11,18.07,18.11,8700.0,18.1,18.11,18.07,18.11,8700.0
2015-03-09 10:00:00,18.1,18.11,18.05,18.08,32500.0,18.1,18.11,18.05,18.08,32500.0
2015-03-09 10:10:00,18.07,18.08,18.04,18.05,53200.0,18.07,18.08,18.04,18.05,53200.0
2015-03-09 10:20:00,18.07,18.07,18.04,18.07,31900.0,18.07,18.07,18.04,18.07,31900.0
2015-03-09 10:30:00,18.06,18.09,18.06,18.07,9400.0,18.06,18.09,18.06,18.07,9400.0
2015-03-09 10:40:00,18.06,18.08,18.06,18.06,9400.0,18.06,18.08,18.06,18.06,9400.0
2015-03-09 10:50:00,18.07,18.08,18.05,18.05,12200.0,18.07,18.08,18.05,18.05,12200.0
2015-03-09 11:00:00,18.05,18.07,18.05,18.07,18000.0,18.05,18.07,18.05,18.07,18000.0
2015-03-09 11:10:00,18.07,18.08,18.05,18.06,12100.0,18.07,18.08,18.05,18.06,12100.0
2015-03-09 11:20:00,18.06,18.09,18.05,18.09,12900.0,18.06,18.09,18.05,18.09,12900.0
2015-03-09 11:30:00,18.08,18.08,18.05,18.05,10100.0,18.08,18.08,18.05,18.05,10100.0
2015-03-09 11:40:00,18.05,18.07,18.05,18.05,28500.0,18.05,18.07,18.05,18.05,28500.0
2015-03-09 11:50:00,18.05,18.06,18.03,18.06,86700.0,18.05,18.06,18.03,18.06,86700.0
2015-03-09 12:00:00,18.05,18.08,18.05,18.06,7200.0,18.05,18.08,18.05,18.06,7200.0
2015-03-09 12:10:00,18.07,18.07,18.05,18.06,14100.0,18.07,18.07,18.05,18.06,14100.0
2015-03-09 12:20:00,18.06,18.06,18.05,18.05,10400.0,18.06,18.06,18.05,18.05,10400.0
2015-03-09 12:30:00,18.05,18.07,18.05,18.07,8100.0,18.05,18.07,18.05,18.07,8100.0
2015-03-09 12:40:00,18.07,18.08,18.06,18.07,34000.0,18.07,18.08,18.06,18.07,34000.0
2015-03-09 12:50:00,18.07,18.08,18.05,18.06,31400.0,18.07,18.08,18.05,18.06,31400.0
2015-03-09 13:00:00,18.06,18.07,18.04,18.05,24400.0,18.06,18.07,18.04,18.05,24400.0
2015-03-09 13:10:00,18.06,18.07,18.04,18.05,26400.0,18.06,18.07,18.04,18.05,26400.0
2015-03-09 13:20:00,18.05,18.08,18.05,18.07,15400.0,18.05,18.08,18.05,18.07,15400.0
2015-03-09 13:30:00,18.08,18.08,18.07,18.08,8500.0,18.08,18.08,18.07,18.08,8500.0
2015-03-09 13:40:00,18.08,18.11,18.06,18.11,47200.0,18.08,18.11,18.06,18.11,47200.0
2015-03-09 13:50:00,18.11,18.15,18.1,18.15,56500.0,18.11,18.15,18.1,18.15,56500.0
2015-03-09 14:00:00,18.15,18.16,18.14,18.15,11400.0,18.15,18.16,18.14,18.15,11400.0
2015-03-09 14:10:00,18.16,18.16,18.13,18.14,12800.0,18.16,18.16,18.13,18.14,12800.0
2015-03-09 14:20:00,18.15,18.19,18.14,18.18,50900.0,18.15,18.19,18.14,18.18,50900.0
2015-03-09 14:30:00,18.17,18.19,18.16,18.19,41100.0,18.17,18.19,18.16,18.19,41100.0
2015-03-09 14:40:00,18.18,18.19,18.14,18.16,64500.0,18.18,18.19,18.14,18.16,64500.0
2015-03-09 14:50:00,18.16,18.18,18.15,18.18,74800.0,18.16,18.18,18.15,18.18,74800.0
2015-03-09 15:00:00,18.19,18.23,18.16,18.16,51500.0,18.19,18.23,18.16,18.16,51500.0
2015-03-09 15:10:00,18.16,18.21,18.16,18.21,100300.0,18.16,18.21,18.16,18.21,100300.0
2015-03-09 15:20:00,18.21,18.22,18.19,18.19,80100.0,18.21,18.22,18.19,18.19,80100.0
2015-03-09 15:30:00,18.2,18.21,18.19,18.21,50000.0,18.2,18.21,18.19,18.21,50000.0
2015-03-09 15:40:00,18.21,18.22,18.2,18.2,83500.0,18.21,18.22,18.2,18.2,83500.0
2015-03-09 15:50:00,18.2,18.21,18.19,18.2,288100.0,18.2,18.21,18.19,18.2,288100.0
2015-03-10 09:30:00,18.06,18.11,18.05,18.08,31100.0,18.06,18.11,18.05,18.08,31100.0
2015-03-10 09:40:00,18.08,18.12,18.06,18.07,44200.0,18.08,18.12,18.06,18.07,44200.0
2015-03-10 09:50:00,18.05,18.07,18.03,18.05,51900.0,18.05,18.07,18.03,18.05,51900.0
2015-03-10 10:00:00,18.05,18.09,18.04,18.06,25700.0,18.05,18.09,18.04,18.06,25700.0
2015-03-10 10:10:00,18.06,18.06,18.01,18.04,37700.0,18.06,18.06,18.01,18.04,37700.0
2015-03-10 10:20:00,18.04,18.05,18.03,18.05,27300.0,18.04,18.05,18.03,18.05,27300.0
2015-03-10 10:30:00,18.06,18.07,18.03,18.06,56000.0,18.06,18.07,18.03,18.06,56000.0
2015-03-10 10:40:00,18.06,18.07,18.02,18.03,37500.0,18.06,18.07,18.02,18.03,37500.0
2015-03-10 10:50:00,18.03,18.04,18.01,18.01,19300.0,18.03,18.04,18.01,18.01,19300.0
2015-03-10 11:00:00,18.01,18.02,17.99,18.01,22500.0,18.01,18.02,17.99,18.01,22500.0
2015-03-10 11:10:00,18.01,18.02,18.0,18.02,58700.0,18.01,18.02,18.0,18.02,58700.0
2015-03-10 11:20:00,18.01,18.03,17.98,17.99,14800.0,18.01,18.03,17.98,17.99,14800.0
2015-03-10 11:30:00,17.98,17.99,17.94,17.95,17700.0,17.98,17.99,17.94,17.95,17700.0
2015-03-10 11:40:00,17.94,17.95,17.91,17.92,17000.0,17.94,17.95,17.91,17.92,17000.0
2015-03-10 11:50:00,17.91,17.91,17.83,17.83,21500.0,17.91,17.91,17.83,17.83,21500.0
2015-03-10 12:00:00,17.83,17.88,17.81,17.87,45200.0,17.83,17.88,17.81,17.87,45200.0
2015-03-10 12:10:00,17.88,17.89,17.86,17.86,11300.0,17.88,17.89,17.86,17.86,11300.0
2015-03-10 12:20:00,17.86,17.87,17.83,17.86,8300.0,17.86,17.87,17.83,17.86,8300.0
2015-03-10 12:30:00,17.85,17.87,17.83,17.87,6500.0,17.85,17.87,17.83,17.87,6500.0
2015-03-10 12:40:00,17.87,17.88,17.85,17.87,8100.0,17.87,17.88,17.85,17.87,8100.0
2015-03-10 12:50:00,17.88,17.88,17.85,17.86,8200.0,17.88,17.88,17.85,17.86,8200.0
2015-03-10 13:00:00,17.86,17.87,17.85,17.85,17800.0,17.86,17.87,17.85,17.85,17800.0
2015-03-10 13:10:00,17.85,17.86,17.84,17.85,8900.0,17.85,17.86,17.84,17.85,8900.0
2015-03-10 13:20:00,17.86,17.89,17.85,17.87,19500.0,17.86,17.89,17.85,17.87,19500.0
2015-03-10 13:30:00,17.86,17.88,17.85,17.86,14300.0,17.86,17.88,17.85,17.86,14300.0
2015-03-10 13:40:00,17.86,17.89,17.85,17.88,10500.0,17.86,17.89,17.85,17.88,10500.0
2015-03-10 13:50:00,17.88,17.88,17.85,17.86,12900.0,17.88,17.88,17.85,17.86,12900.0
2015-03-10 14:00:00,17.86,17.89,17.86,17.86,16600.0,17.86,17.89,17.86,17.86,16600.0
2015-03-10 14:10:00,17.86,17.87,17.83,17.84,27800.0,17.86,17.87,17.83,17.84,27800.0
2015-03-10 14:20:00,17.84,17.84,17.81,17.84,29400.0,17.84,17.84,17.81,17.84,29400.0
2015-03-10 14:30:00,17.84,17.84,17.8,17.82,29600.0,17.84,17.84,17.8,17.82,29600.0
2015-03-10 14:40:00,17.82,17.85,17.82,17.83,10600.0,17.82,17.85,17.82,17.83,10600.0
2015-03-10 14:50:00,17.83,17.86,17.83,17.86,55200.0,17.83,17.86,17.83,17.86,55200.0
2015-03-10 15:00:00,17.86,17.91,17.84,17.89,168800.0,17.86,17.91,17.84,17.89,168800.0
2015-03-10 15:10:00,17.89,17.95,17.88,17.92,87100.0,17.89,17.95,17.88,17.92,87100.0
2015-03-10 15:20:00,17.92,17.92,17.87,17.88,96400.0,17.92,17.92,17.87,17.88,96400.0
2015-03-10 15:30:00,17.87,17.89,17.86,17.87,34100.0,17.87,17.89,17.86,17.87,34100.0
2015-03-10 15:40:00,17.86,17.89,17.86,17.89,83400.0,17.86,17.89,17.86,17.89,83400.0
2015-03-10 15:50:00,17.88,17.88,17.84,17.84,167000.0,17.88,17.88,17.84,17.84,167000.0
2015-03-11 09:30:00,17.85,17.92,17.75,17.79,24200.0,17.85,17.92,17.75,17.79,24200.0
2015-03-11 09:40:00,17.81,17.86,17.8,17.84,19000.0,17.81,17.86,17.8,17.84,19000.0
2015-03-11 09:50:00,17.85,17.88,17.83,17.87,9400.0,17.85,17.88,17.83,17.87,9400.0
2015-03-11 10:00:00,17.87,17.88,17.83,17.83,21000.0,17.87,17.88,17.83,17.83,21000.0
2015-03-11 10:10:00,17.83,17.83,17.73,17.73,21800.0,17.83,17.83,17.73,17.73,21800.0
2015-03-11 10:20:00,17.73,17.74,17.7,17.73,25500.0,17.73,17.74,17.7,17.73,25500.0
2015-03-11 10:30:00,17.73,17.74,17.68,17.71,41100.0,17.73,17.74,17.68,17.71,41100.0
2015-03-11 10:40:00,17.71,17.72,17.69,17.71,89300.0,17.71,17.72,17.69,17.71,89300.0
2015-03-11 10:50:00,17.71,17.72,17.69,17.71,49200.0,17.71,17.72,17.69,17.71,49200.0
2015-03-11 11:00:00,17.71,17.73,17.7,17.73,66900.0,17.71,17.73,17.7,17.73,66900.0
2015-03-11 11:10:00,17.73,17.74,17.7,17.71,24100.0,17.73,17.74,17.7,17.71,24100.0
2015-03-11 11:20:00,17.71,17.75,17.68,17.74,66100.0,17.71,17.75,17.68,17.74,66100.0
2015-03-11 11:30:00,17.75,17.77,17.73,17.73,20200.0,17.75,17.77,17.73,17.73,20200.0
2015-03-11 11:40:00,17.73,17.74,17.71,17.74,22100.0,17.73,17.74,17.71,17.74,22100.0
2015-03-11 11:50:00,17.74,17.74,17.7,17.7,19900.0,17.74,17.74,17.7,17.7,19900.0
2015-03-11 12:00:00,17.71,17.71,17.68,17.68,18000.0,17.71,17.71,17.68,17.68,18000.0
2015-03-11 12:10:00,17.68,17.7,17.67,17.7,27300.0,17.68,17.7,17.67,17.7,27300.0
2015-03-11 12:20:00,17.7,17.7,17.66,17.66,15900.0,17.7,17.7,17.66,17.66,15900.0
2015-03-11 12:30:00,17.66,17.72,17.65,17.71,57400.0,17.66,17.72,17.65,17.71,57400.0
2015-03-11 12:40:00,17.72,17.77,17.72,17.76,68600.0,17.72,17.77,17.72,17.76,68600.0
2015-03-11 12:50:00,17.76,17.79,17.75,17.79,30700.0,17.76,17.79,17.75,17.79,30700.0
2015-03-11 13:00:00,17.79,17.79,17.77,17.79,15800.0,17.79,17.79,17.77,17.79,15800.0
2015-03-11 13:10:00,17.79,17.79,17.78,17.78,5700.0,17.79,17.79,17.78,17.78,5700.0
2015-03-11 13:20:00,17.78,17.79,17.77,17.77,12100.0,17.78,17.79,17.77,17.77,12100.0
2015-03-11 13:30:00,17.78,17.78,17.74,17.76,13800.0,17.78,17.78,17.74,17.76,13800.0
2015-03-11 13:40:00,17.76,17.76,17.7,17.72,24400.0,17.76,17.76,17.7,17.72,24400.0
2015-03-11 13:50:00,17.72,17.76,17.72,17.76,9800.0,17.72,17.76,17.72,17.76,9800.0
2015-03-11 14:00:00,17.76,17.77,17.74,17.77,15800.0,17.76,17.77,17.74,17.77,15800.0
2015-03-11 14:10:00,17.77,17.83,17.76,17.82,26100.0,17.77,17.83,17.76,17.82,26100.0
2015-03-11 14:20:00,17.82,17.84,17.81,17.83,31700.0,17.82,17.84,17.81,17.83,31700.0
2015-03-11 14:30:00,17.84,17.84,17.82,17.83,25400.0,17.84,17.84,17.82,17.83,25400.0
2015-03-11 14:40:00,17.83,17.85,17.81,17.85,32500.0,17.83,17.85,17.81,17.85,32500.0
2015-03-11 14:50:00,17.85,17.89,17.84,17.86,51000.0,17.85,17.89,17.84,17.86,51000.0
2015-03-11 15:00:00,17.86,17.86,17.83,17.85,60900.0,17.86,17.86,17.83,17.85,60900.0
2015-03-11 15:10:00,17.84,17.85,17.82,17.85,37100.0,17.84,17.85,17.82,17.85,37100.0
2015-03-11 15:20:00,17.85,17.86,17.83,17.83,36200.0,17.85,17.86,17.83,17.83,36200.0
2015-03-11 15:30:00,17.83,17.83,17.8,17.82,78700.0,17.83,17.83,17.8,17.82,78700.0
2015-03-11 15:40:00,17.83,17.83,17.79,17.8,41500.0,17.83,17.83,17.79,17.8,41500.0
2015-03-11 15:50:00,17.8,17.84,17.79,17.83,149300.0,17.8,17.84,17.79,17.83,149300.0
2015-03-12 09:30:00,17.69,17.92,17.64,17.86,32800.0,17.69,17.92,17.64,17.86,32800.0
2015-03-12 09:40:00,17.85,17.94,17.84,17.93,49700.0,17.85,17.94,17.84,17.93,49700.0
2015-03-12 09:50:00,17.93,17.95,17.89,17.9,17900.0,17.93,17.95,17.89,17.9,17900.0
2015-03-12 10:00:00,17.89,17.91,17.86,17.86,17600.0,17.89,17.91,17.86,17.86,17600.0
2015-03-12 10:10:00,17.86,17.88,17.83,17.84,12500.0,17.86,17.88,17.83,17.84,12500.0
2015-03-12 10:20:00,17.84,17.87,17.83,17.86,6600.0,17.84,17.87,17.83,17.86,6600.0
2015-03-12 10:30:00,17.85,17.89,17.85,17.87,10300.0,17.85,17.89,17.85,17.87,10300.0
2015-03-12 10:40:00,17.87,17.88,17.83,17.84,10800.0,17.87,17.88,17.83,17.84,10800.0
2015-03-12 10:50:00,17.84,17.88,17.83,17.86,10200.0,17.84,17.88,17.83,17.86,10200.0
2015-03-12 11:00:00,17.85,17.85,17.84,17.85,4400.0,17.85,17.85,17.84,17.85,4400.0
2015-03-12 11:10:00,17.84,17.89,17.83,17.87,14800.0,17.84,17.89,17.83,17.87,14800.0
2015-03-12 11:20:00,17.88,17.89,17.87,17.88,9800.0,17.88,17.89,17.87,17.88,9800.0
2015-03-12 11:30:00,17.88,17.88,17.85,17.87,11400.0,17.88,17.88,17.85,17.87,11400.0
2015-03-12 11:40:00,17.87,17.88,17.85,17.86,53600.0,17.87,17.88,17.85,17.86,53600.0
2015-03-12 11:50:00,17.87,17.87,17.86,17.86,10600.0,17.87,17.87,17.86,17.86,10600.0
2015-03-12 12:00:00,17.86,17.87,17.85,17.85,10800.0,17.86,17.87,17.85,17.85,10800.0
2015-03-12 12:10:00,17.84,17.85,17.84,17.84,2600.0,17.84,17.85,17.84,17.84,2600.0
2015-03-12 12:20:00,17.84,17.85,17.83,17.84,8200.0,17.84,17.85,17.83,17.84,8200.0
2015-03-12 12:30:00,17.84,17.84,17.81,17.81,14300.0,17.84,17.84,17.81,17.81,14300.0
2015-03-12 12:40:00,17.82,17.82,17.79,17.81,12500.0,17.82,17.82,17.79,17.81,12500.0
2015-03-12 12:50:00,17.82,17.83,17.81,17.82,7300.0,17.82,17.83,17.81,17.82,7300.0
2015-03-12 13:00:00,17.81,17.86,17.8,17.86,27300.0,17.81,17.86,17.8,17.86,27300.0
2015-03-12 13:10:00,17.86,17.87,17.85,17.87,20700.0,17.86,17.87,17.85,17.87,20700.0
2015-03-12 13:20:00,17.87,17.87,17.85,17.86,9100.0,17.87,17.87,17.85,17.86,9100.0
2015-03-12 13:30:00,17.86,17.88,17.85,17.87,25400.0,17.86,17.88,17.85,17.87,25400.0
2015-03-12 13:40:00,17.87,17.88,17.85,17.87,18000.0,17.87,17.88,17.85,17.87,18000.0
2015-03-12 13:50:00,17.86,17.89,17.86,17.88,12200.0,17.86,17.89,17.86,17.88,12200.0
2015-03-12 14:00:00,17.87,17.88,17.85,17.87,6400.0,17.87,17.88,17.85,17.87,6400.0
2015-03-12 14:10:00,17.87,17.87,17.86,17.87,5600.0,17.87,17.87,17.86,17.87,5600.0
2015-03-12 14:20:00,17.86,17.89,17.86,17.88,31800.0,17.86,17.89,17.86,17.88,31800.0
2015-03-12 14:30:00,17.88,17.89,17.87,17.88,7400.0,17.88,17.89,17.87,17.88,7400.0
2015-03-12 14:40:00,17.87,17.87,17.85,17.86,23900.0,17.87,17.87,17.85,17.86,23900.0
2015-03-12 14:50:00,17.86,17.89,17.84,17.88,40400.0,17.86,17.89,17.84,17.88,40400.0
2015-03-12 15:00:00,17.88,17.9,17.87,17.89,26000.0,17.88,17.9,17.87,17.89,26000.0
2015-03-12 15:10:00,17.89,17.92,17.88,17.9,21500.0,17.89,17.92,17.88,17.9,21500.0
2015-03-12 15:20:00,17.9,17.91,17.89,17.9,31500.0,17.9,17.91,17.89,17.9,31500.0
2015-03-12 15:30:00,17.9,17.93,17.9,17.91,34200.0,17.9,17.93,17.9,17.91,34200.0
2015-03-12 15:40:00,17.91,17.94,17.9,17.94,56300.0,17.91,17.94,17.9,17.94,56300.0
2015-03-12 15:50:00,17.94,17.95,17.94,17.95,105500.0,17.94,17.95,17.94,17.95,105500.0
2015-03-13 09:30:00,17.97,18.0,17.78,17.92,55600.0,17.97,18.0,17.78,17.92,55600.0
2015-03-13 09:40:00,17.91,17.91,17.87,17.9,21200.0,17.91,17.91,17.87,17.9,21200.0
2015-03-13 09:50:00,17.9,17.95,17.9,17.91,24300.0,17.9,17.95,17.9,17.91,24300.0
2015-03-13 10:00:00,17.91,17.92,17.87,17.89,36600.0,17.91,17.92,17.87,17.89,36600.0
2015-03-13 10:10:00,17.89,17.96,17.88,17.94,28100.0,17.89,17.96,17.88,17.94,28100.0
2015-03-13 10:20:00,17.93,17.95,17.9,17.92,38900.0,17.93,17.95,17.9,17.92,38900.0
2015-03-13 10:30:00,17.92,17.95,17.9,17.94,20800.0,17.92,17.95,17.9,17.94,20800.0
2015-03-13 10:40:00,17.96,17.96,17.9,17.92,206400.0,17.96,17.96,17.9,17.92,206400.0
2015-03-13 10:50:00,17.93,17.93,17.9,17.9,109900.0,17.93,17.93,17.9,17.9,109900.0
2015-03-13 11:00:00,17.9,17.92,17.89,17.91,93500.0,17.9,17.92,17.89,17.91,93500.0
2015-03-13 11:10:00,17.91,17.96,17.89,17.93,37000.0,17.91,17.96,17.89,17.93,37000.0
2015-03-13 11:20:00,17.93,17.93,17.89,17.89,21800.0,17.93,17.93,17.89,17.89,21800.0
2015-03-13 11:30:00,17.89,17.91,17.87,17.91,75900.0,17.89,17.91,17.87,17.91,75900.0
2015-03-13 11:40:00,17.9,17.91,17.88,17.89,159600.0,17.9,17.91,17.88,17.89,159600.0
2015-03-13 11:50:00,17.9,17.91,17.88,17.9,29500.0,17.9,17.91,17.88,17.9,29500.0
2015-03-13 12:00:00,17.89,17.9,17.87,17.9,59900.0,17.89,17.9,17.87,17.9,59900.0
2015-03-13 12:10:00,17.9,17.91,17.88,17.9,33500.0,17.9,17.91,17.88,17.9,33500.0
2015-03-13 12:20:00,17.89,17.9,17.89,17.9,15000.0,17.89,17.9,17.89,17.9,15000.0
2015-03-13 12:30:00,17.9,17.94,17.9,17.93,44300.0,17.9,17.94,17.9,17.93,44300.0
2015-03-13 12:40:00,17.93,17.94,17.92,17.94,11300.0,17.93,17.94,17.92,17.94,11300.0
2015-03-13 12:50:00,17.94,17.96,17.92,17.95,57100.0,17.94,17.96,17.92,17.95,57100.0
2015-03-13 13:00:00,17.95,17.96,17.93,17.96,137000.0,17.95,17.96,17.93,17.96,137000.0
2015-03-13 13:10:00,17.95,18.01,17.94,18.0,107900.0,17.95,18.01,17.94,18.0,107900.0
2015-03-13 13:20:00,18.0,18.01,17.99,18.01,25800.0,18.0,18.01,17.99,18.01,25800.0
2015-03-13 13:30:00,18.0,18.05,17.99,18.05,65900.0,18.0,18.05,17.99,18.05,65900.0
2015-03-13 13:40:00,18.05,18.08,18.04,18.07,326100.0,18.05,18.08,18.04,18.07,326100.0
2015-03-13 13:50:00,18.07,18.1,18.07,18.1,17000.0,18.07,18.1,18.07,18.1,17000.0
2015-03-13 14:00:00,18.1,18.1,18.08,18.09,28000.0,18.1,18.1,18.08,18.09,28000.0
2015-03-13 14:10:00,18.09,18.1,18.08,18.09,68800.0,18.09,18.1,18.08,18.09,68800.0
2015-03-13 14:20:00,18.08,18.09,18.06,18.08,20200.0,18.08,18.09,18.06,18.08,20200.0
2015-03-13 14:30:00,18.09,18.09,18.07,18.07,14700.0,18.09,18.09,18.07,18.07,14700.0
2015-03-13 14:40:00,18.07,18.1,18.05,18.07,18100.0,18.07,18.1,18.05,18.07,18100.0
2015-03-13 14:50:00,18.08,18.08,18.04,18.05,25400.0,18.08,18.08,18.04,18.05,25400.0
2015-03-13 15:00:00,18.06,18.09,18.05,18.07,812200.0,18.06,18.09,18.05,18.07,812200.0
2015-03-13 15:10:00,18.08,18.1,18.06,18.09,478000.0,18.08,18.1,18.06,18.09,478000.0
2015-03-13 15:20:00,18.09,18.14,18.09,18.13,109900.0,18.09,18.14,18.09,18.13,109900.0
2015-03-13 15:30:00,18.13,18.18,18.11,18.17,222800.0,18.13,18.18,18.11,18.17,222800.0
2015-03-13 15:40:00,18.18,18.19,18.14,18.18,134800.0,18.18,18.19,18.14,18.18,134800.0
2015-03-13 15:50:00,18.17,18.18,18.11,18.11,393000.0,18.17,18.18,18.11,18.11,393000.0
2015-03-16 09:30:00,18.19,18.4,18.04,18.35,300300.0,18.19,18.4,18.04,18.35,300300.0
2015-03-16 09:40:00,18.35,18.45,18.33,18.41,99300.0,18.35,18.45,18.33,18.41,99300.0
2015-03-16 09:50:00,18.43,18.46,18.34,18.34,79400.0,18.43,18.46,18.34,18.34,79400.0
2015-03-16 10:00:00,18.34,18.4,18.34,18.39,23600.0,18.34,18.4,18.34,18.39,23600.0
2015-03-16 10:10:00,18.4,18.43,18.36,18.42,28000.0,18.4,18.43,18.36,18.42,28000.0
2015-03-16 10:20:00,18.42,18.43,18.38,18.4,20700.0,18.42,18.43,18.38,18.4,20700.0
2015-03-16 10:30:00,18.4,18.44,18.38,18.39,119400.0,18.4,18.44,18.38,18.39,119400.0
2015-03-16 10:40:00,18.38,18.48,18.38,18.47,381800.0,18.38,18.48,18.38,18.47,381800.0
2015-03-16 10:50:00,18.46,18.47,18.45,18.46,25200.0,18.46,18.47,18.45,18.46,25200.0
2015-03-16 11:00:00,18.46,18.47,18.4,18.4,41900.0,18.46,18.47,18.4,18.4,41900.0
2015-03-16 11:10:00,18.4,18.42,18.36,18.39,31700.0,18.4,18.42,18.36,18.39,31700.0
2015-03-16 11:20:00,18.38,18.41,18.37,18.37,33200.0,18.38,18.41,18.37,18.37,33200.0
2015-03-16 11:30:00,18.38,18.41,18.37,18.41,25400.0,18.38,18.41,18.37,18.41,25400.0
2015-03-16 11:40:00,18.41,18.45,18.39,18.45,94300.0,18.41,18.45,18.39,18.45,94300.0
2015-03-16 11:50:00,18.45,18.46,18.42,18.43,22100.0,18.45,18.46,18.42,18.43,22100.0
2015-03-16 12:00:00,18.43,18.43,18.4,18.4,14700.0,18.43,18.43,18.4,18.4,14700.0
2015-03-16 12:10:00,18.4,18.42,18.4,18.41,45100.0,18.4,18.42,18.4,18.41,45100.0
2015-03-16 12:20:00,18.4,18.41,18.38,18.38,23100.0,18.4,18.41,18.38,18.38,23100.0
2015-03-16 12:30:00,18.38,18.39,18.36,18.37,34300.0,18.38,18.39,18.36,18.37,34300.0
2015-03-16 12:40:00,18.37,18.4,18.34,18.37,210600.0,18.37,18.4,18.34,18.37,210600.0
2015-03-16 12:50:00,18.36,18.38,18.35,18.36,329300.0,18.36,18.38,18.35,18.36,329300.0
2015-03-16 13:00:00,18.36,18.39,18.35,18.39,78000.0,18.36,18.39,18.35,18.39,78000.0
2015-03-16 13:10:00,18.39,18.47,18.38,18.44,45600.0,18.39,18.47,18.38,18.44,45600.0
2015-03-16 13:20:00,18.45,18.46,18.42,18.44,18800.0,18.45,18.46,18.42,18.44,18800.0
2015-03-16 13:30:00,18.43,18.46,18.42,18.46,16600.0,18.43,18.46,18.42,18.46,16600.0
2015-03-16 13:40:00,18.46,18.46,18.44,18.44,22000.0,18.46,18.46,18.44,18.44,22000.0
2015-03-16 13:50:00,18.45,18.48,18.44,18.46,146900.0,18.45,18.48,18.44,18.46,146900.0
2015-03-16 14:00:00,18.47,18.49,18.46,18.48,31500.0,18.47,18.49,18.46,18.48,31500.0
2015-03-16 14:10:00,18.48,18.5,18.47,18.5,43300.0,18.48,18.5,18.47,18.5,43300.0
2015-03-16 14:20:00,18.5,18.53,18.48,18.53,109600.0,18.5,18.53,18.48,18.53,109600.0
2015-03-16 14:30:00,18.53,18.54,18.5,18.51,30900.0,18.53,18.54,18.5,18.51,30900.0
2015-03-16 14:40:00,18.5,18.54,18.49,18.53,56900.0,18.5,18.54,18.49,18.53,56900.0
2015-03-16 14:50:00,18.54,18.55,18.53,18.55,93800.0,18.54,18.55,18.53,18.55,93800.0
2015-03-16 15:00:00,18.55,18.55,18.49,18.51,69400.0,18.55,18.55,18.49,18.51,69400.0
2015-03-16 15:10:00,18.51,18.52,18.49,18.51,72700.0,18.51,18.52,18.49,18.51,72700.0
2015-03-16 15:20:00,18.51,18.51,18.5,18.5,19200.0,18.51,18.51,18.5,18.5,19200.0
2015-03-16 15:30:00,18.51,18.52,18.49,18.5,89000.0,18.51,18.52,18.49,18.5,89000.0
2015-03-16 15:40:00,18.5,18.52,18.49,18.5,59600.0,18.5,18.52,18.49,18.5,59600.0
2015-03-16 15:50:00,18.51,18.58,18.51,18.52,341700.0,18.51,18.58,18.51,18.52,341700.0
2015-03-17 09:30:00,18.45,18.57,18.39,18.51,24900.0,18.45,18.57,18.39,18.51,24900.0
2015-03-17 09:40:00,18.52,18.53,18.49,18.5,20700.0,18.52,18.53,18.49,18.5,20700.0
2015-03-17 09:50:00,18.49,18.51,18.45,18.45,17800.0,18.49,18.51,18.45,18.45,17800.0
2015-03-17 10:00:00,18.45,18.45,18.39,18.42,21600.0,18.45,18.45,18.39,18.42,21600.0
2015-03-17 10:10:00,18.41,18.43,18.4,18.41,18600.0,18.41,18.43,18.4,18.41,18600.0
2015-03-17 10:20:00,18.42,18.43,18.35,18.36,26000.0,18.42,18.43,18.35,18.36,26000.0
2015-03-17 10:30:00,18.37,18.37,18.32,18.36,60500.0,18.37,18.37,18.32,18.36,60500.0
2015-03-17 10:40:00,18.36,18.42,18.34,18.36,64500.0,18.36,18.42,18.34,18.36,64500.0
2015-03-17 10:50:00,18.36,18.42,18.34,18.38,36400.0,18.36,18.42,18.34,18.38,36400.0
2015-03-17 11:00:00,18.38,18.39,18.31,18.32,26800.0,18.38,18.39,18.31,18.32,26800.0
2015-03-17 11:10:00,18.32,18.33,18.29,18.3,31100.0,18.32,18.33,18.29,18.3,31100.0
2015-03-17 11:20:00,18.3,18.32,18.29,18.32,69300.0,18.3,18.32,18.29,18.32,69300.0
2015-03-17 11:30:00,18.32,18.33,18.31,18.32,28400.0,18.32,18.33,18.31,18.32,28400.0
2015-03-17 11:40:00,18.31,18.35,18.3,18.33,53300.0,18.31,18.35,18.3,18.33,53300.0
2015-03-17 11:50:00,18.33,18.37,18.32,18.36,22000.0,18.33,18.37,18.32,18.36,22000.0
2015-03-17 12:00:00,18.36,18.37,18.35,18.36,9800.0,18.36,18.37,18.35,18.36,9800.0
2015-03-17 12:10:00,18.36,18.4,18.35,18.37,44900.0,18.36,18.4,18.35,18.37,44900.0
2015-03-17 12:20:00,18.38,18.41,18.36,18.4,13600.0,18.38,18.41,18.36,18.4,13600.0
2015-03-17 12:30:00,18.4,18.41,18.4,18.41,3300.0,18.4,18.41,18.4,18.41,3300.0
2015-03-17 12:40:00,18.4,18.41,18.39,18.4,42900.0,18.4,18.41,18.39,18.4,42900.0
2015-03-17 12:50:00,18.39,18.41,18.39,18.41,8600.0,18.39,18.41,18.39,18.41,8600.0
2015-03-17 13:00:00,18.41,18.41,18.39,18.41,12400.0,18.41,18.41,18.39,18.41,12400.0
2015-03-17 13:10:00,18.4,18.41,18.38,18.41,155400.0,18.4,18.41,18.38,18.41,155400.0
2015-03-17 13:20:00,18.41,18.43,18.41,18.42,79400.0,18.41,18.43,18.41,18.42,79400.0
2015-03-17 13:30:00,18.41,18.42,18.4,18.42,195100.0,18.41,18.42,18.4,18.42,195100.0
2015-03-17 13:40:00,18.42,18.43,18.41,18.42,9000.0,18.42,18.43,18.41,18.42,9000.0
2015-03-17 13:50:00,18.43,18.44,18.42,18.44,15700.0,18.43,18.44,18.42,18.44,15700.0
2015-03-17 14:00:00,18.44,18.45,18.42,18.44,37700.0,18.44,18.45,18.42,18.44,37700.0
2015-03-17 14:10:00,18.44,18.45,18.43,18.44,16900.0,18.44,18.45,18.43,18.44,16900.0
2015-03-17 14:20:00,18.44,18.45,18.41,18.41,22500.0,18.44,18.45,18.41,18.41,22500.0
2015-03-17 14:30:00,18.41,18.42,18.4,18.4,47700.0,18.41,18.42,18.4,18.4,47700.0
2015-03-17 14:40:00,18.41,18.41,18.38,18.39,694100.0,18.41,18.41,18.38,18.39,694100.0
2015-03-17 14:50:00,18.39,18.4,18.39,18.39,10400.0,18.39,18.4,18.39,18.39,10400.0
2015-03-17 15:00:00,18.39,18.4,18.36,18.38,51900.0,18.39,18.4,18.36,18.38,51900.0
2015-03-17 15:10:00,18.38,18.38,18.37,18.38,38000.0,18.38,18.38,18.37,18.38,38000.0
2015-03-17 15:20:00,18.38,18.38,18.37,18.38,23300.0,18.38,18.38,18.37,18.38,23300.0
2015-03-17 15:30:00,18.38,18.41,18.37,18.41,31600.0,18.38,18.41,18.37,18.41,31600.0
2015-03-17 15:40:00,18.41,18.44,18.39,18.44,82300.0,18.41,18.44,18.39,18.44,82300.0
2015-03-17 15:50:00,18.44,18.44,18.37,18.39,162600.0,18.44,18.44,18.37,18.39,162600.0
2015-03-18 09:30:00,18.3,18.44,18.28,18.37,34300.0,18.3,18.44,18.28,18.37,34300.0
2015-03-18 09:40:00,18.35,18.36,18.31,18.35,9000.0,18.35,18.36,18.31,18.35,9000.0
2015-03-18 09:50:00,18.36,18.39,18.35,18.39,6300.0,18.36,18.39,18.35,18.39,6300.0
2015-03-18 10:00:00,18.39,18.42,18.39,18.42,5600.0,18.39,18.42,18.39,18.42,5600.0
2015-03-18 10:10:00,18.41,18.43,18.38,18.42,14400.0,18.41,18.43,18.38,18.42,14400.0
2015-03-18 10:20:00,18.42,18.45,18.42,18.45,11600.0,18.42,18.45,18.42,18.45,11600.0
2015-03-18 10:30:00,18.45,18.48,18.44,18.48,29700.0,18.45,18.48,18.44,18.48,29700.0
2015-03-18 10:40:00,18.48,18.54,18.46,18.46,99600.0,18.48,18.54,18.46,18.46,99600.0
2015-03-18 10:50:00,18.46,18.53,18.46,18.53,153800.0,18.46,18.53,18.46,18.53,153800.0
2015-03-18 11:00:00,18.52,18.59,18.52,18.57,65000.0,18.52,18.59,18.52,18.57,65000.0
2015-03-18 11:10:00,18.58,18.58,18.56,18.58,21200.0,18.58,18.58,18.56,18.58,21200.0
2015-03-18 11:20:00,18.58,18.58,18.54,18.55,24000.0,18.58,18.58,18.54,18.55,24000.0
2015-03-18 11:30:00,18.55,18.55,18.52,18.53,18900.0,18.55,18.55,18.52,18.53,18900.0
2015-03-18 11:40:00,18.53,18.54,18.53,18.54,6700.0,18.53,18.54,18.53,18.54,6700.0
2015-03-18 11:50:00,18.54,18.57,18.53,18.57,24800.0,18.54,18.57,18.53,18.57,24800.0
2015-03-18 12:00:00,18.57,18.58,18.54,18.57,19800.0,18.57,18.58,18.54,18.57,19800.0
2015-03-18 12:10:00,18.56,18.57,18.54,18.56,20200.0,18.56,18.57,18.54,18.56,20200.0
2015-03-18 12:20:00,18.56,18.56,18.54,18.55,11800.0,18.56,18.56,18.54,18.55,11800.0
2015-03-18 12:30:00,18.55,18.56,18.54,18.55,18800.0,18.55,18.56,18.54,18.55,18800.0
2015-03-18 12:40:00,18.54,18.54,18.5,18.51,19300.0,18.54,18.54,18.5,18.51,19300.0
2015-03-18 12:50:00,18.51,18.52,18.5,18.51,7200.0,18.51,18.52,18.5,18.51,7200.0
2015-03-18 13:00:00,18.51,18.52,18.47,18.48,15500.0,18.51,18.52,18.47,18.48,15500.0
2015-03-18 13:10:00,18.48,18.5,18.48,18.5,85800.0,18.48,18.5,18.48,18.5,85800.0
2015-03-18 13:20:00,18.5,18.51,18.49,18.5,12000.0,18.5,18.51,18.49,18.5,12000.0
2015-03-18 13:30:00,18.51,18.52,18.5,18.5,20100.0,18.51,18.52,18.5,18.5,20100.0
2015-03-18 13:40:00,18.5,18.51,18.49,18.5,10200.0,18.5,18.51,18.49,18.5,10200.0
2015-03-18 13:50:00,18.5,18.54,18.5,18.54,15500.0,18.5,18.54,18.5,18.54,15500.0
2015-03-18 14:00:00,18.55,18.74,18.53,18.69,80700.0,18.55,18.74,18.53,18.69,80700.0
2015-03-18 14:10:00,18.68,18.77,18.68,18.75,60500.0,18.68,18.77,18.68,18.75,60500.0
2015-03-18 14:20:00,18.74,18.76,18.7,18.73,43500.0,18.74,18.76,18.7,18.73,43500.0
2015-03-18 14:30:00,18.73,18.74,18.7,18.72,112100.0,18.73,18.74,18.7,18.72,112100.0
2015-03-18 14:40:00,18.72,18.77,18.72,18.73,38700.0,18.72,18.77,18.72,18.73,38700.0
2015-03-18 14:50:00,18.73,18.79,18.72,18.72,50800.0,18.73,18.79,18.72,18.72,50800.0
2015-03-18 15:00:00,18.72,18.74,18.68,18.74,261500.0,18.72,18.74,18.68,18.74,261500.0
2015-03-18 15:10:00,18.74,18.82,18.72,18.78,65500.0,18.74,18.82,18.72,18.78,65500.0
2015-03-18 15:20:00,18.78,18.79,18.72,18.73,52600.0,18.78,18.79,18.72,18.73,52600.0
2015-03-18 15:30:00,18.73,18.74,18.68,18.7,70000.0,18.73,18.74,18.68,18.7,70000.0
2015-03-18 15:40:00,18.69,18.69,18.64,18.64,88700.0,18.69,18.69,18.64,18.64,88700.0
2015-03-18 15:50:00,18.65,18.66,18.62,18.63,153000.0,18.65,18.66,18.62,18.63,153000.0
2015-03-19 09:30:00,18.62,18.68,18.61,18.68,17500.0,18.62,18.68,18.61,18.68,17500.0
2015-03-19 09:40:00,18.68,18.68,18.64,18.66,12300.0,18.68,18.68,18.64,18.66,12300.0
2015-03-19 09:50:00,18.66,18.72,18.66,18.72,33600.0,18.66,18.72,18.66,18.72,33600.0
2015-03-19 10:00:00,18.72,18.72,18.67,18.71,12800.0,18.72,18.72,18.67,18.71,12800.0
2015-03-19 10:10:00,18.71,18.73,18.7,18.73,15200.0,18.71,18.73,18.7,18.73,15200.0
2015-03-19 10:20:00,18.73,18.74,18.72,18.73,5700.0,18.73,18.74,18.72,18.73,5700.0
2015-03-19 10:30:00,18.73,18.73,18.68,18.71,26200.0,18.73,18.73,18.68,18.71,26200.0
2015-03-19 10:40:00,18.71,18.74,18.7,18.71,27100.0,18.71,18.74,18.7,18.71,27100.0
2015-03-19 10:50:00,18.7,18.71,18.68,18.71,19600.0,18.7,18.71,18.68,18.71,19600.0
2015-03-19 11:00:00,18.71,18.71,18.68,18.68,5900.0,18.71,18.71,18.68,18.68,5900.0
2015-03-19 11:10:00,18.68,18.68,18.66,18.67,13000.0,18.68,18.68,18.66,18.67,13000.0
2015-03-19 11:20:00,18.67,18.7,18.66,18.67,11800.0,18.67,18.7,18.66,18.67,11800.0
2015-03-19 11:30:00,18.66,18.67,18.65,18.67,32000.0,18.66,18.67,18.65,18.67,32000.0
2015-03-19 11:40:00,18.67,18.67,18.62,18.64,29200.0,18.67,18.67,18.62,18.64,29200.0
2015-03-19 11:50:00,18.63,18.64,18.62,18.64,18800.0,18.63,18.64,18.62,18.64,18800.0
2015-03-19 12:00:00,18.64,18.66,18.62,18.66,11500.0,18.64,18.66,18.62,18.66,11500.0
2015-03-19 12:10:00,18.66,18.67,18.64,18.64,13500.0,18.66,18.67,18.64,18.64,13500.0
2015-03-19 12:20:00,18.64,18.68,18.64,18.68,19500.0,18.64,18.68,18.64,18.68,19500.0
2015-03-19 12:30:00,18.68,18.68,18.63,18.64,20700.0,18.68,18.68,18.63,18.64,20700.0
2015-03-19 12:40:00,18.63,18.64,18.62,18.63,10500.0,18.63,18.64,18.62,18.63,10500.0
2015-03-19 12:50:00,18.63,18.63,18.61,18.62,5800.0,18.63,18.63,18.61,18.62,5800.0
2015-03-19 13:00:00,18.62,18.63,18.6,18.62,21600.0,18.62,18.63,18.6,18.62,21600.0
2015-03-19 13:10:00,18.62,18.63,18.61,18.62,13200.0,18.62,18.63,18.61,18.62,13200.0
2015-03-19 13:20:00,18.62,18.63,18.61,18.63,21000.0,18.62,18.63,18.61,18.63,21000.0
2015-03-19 13:30:00,18.63,18.63,18.62,18.63,15800.0,18.63,18.63,18.62,18.63,15800.0
2015-03-19 13:40:00,18.62,18.63,18.59,18.6,25200.0,18.62,18.63,18.59,18.6,25200.0
2015-03-19 13:50:00,18.61,18.61,18.59,18.6,14100.0,18.61,18.61,18.59,18.6,14100.0
2015-03-19 14:00:00,18.6,18.6,18.58,18.6,15000.0,18.6,18.6,18.58,18.6,15000.0
2015-03-19 14:10:00,18.6,18.6,18.58,18.58,26800.0,18.6,18.6,18.58,18.58,26800.0
2015-03-19 14:20:00,18.59,18.61,18.58,18.61,13600.0,18.59,18.61,18.58,18.61,13600.0
2015-03-19 14:30:00,18.61,18.62,18.6,18.6,15400.0,18.61,18.62,18.6,18.6,15400.0
2015-03-19 14:40:00,18.61,18.61,18.58,18.59,57400.0,18.61,18.61,18.58,18.59,57400.0
2015-03-19 14:50:00,18.59,18.6,18.57,18.59,28100.0,18.59,18.6,18.57,18.59,28100.0
2015-03-19 15:00:00,18.59,18.59,18.56,18.59,41200.0,18.59,18.59,18.56,18.59,41200.0
2015-03-19 15:10:00,18.59,18.59,18.57,18.57,20400.0,18.59,18.59,18.57,18.57,20400.0
2015-03-19 15:20:00,18.57,18.59,18.56,18.59,64400.0,18.57,18.59,18.56,18.59,64400.0
2015-03-19 15:30:00,18.59,18.66,18.58,18.64,90400.0,18.59,18.66,18.58,18.64,90400.0
2015-03-19 15:40:00,18.64,18.64,18.6,18.61,108300.0,18.64,18.64,18.6,18.61,108300.0
2015-03-19 15:50:00,18.61,18.61,18.59,18.6,289300.0,18.61,18.61,18.59,18.6,289300.0
2015-03-20 09:30:00,17.94,18.72,17.94,18.71,302100.0,17.94,18.72,17.94,18.71,302100.0
2015-03-20 09:40:00,18.71,18.71,18.64,18.64,15700.0,18.71,18.71,18.64,18.64,15700.0
2015-03-20 09:50:00,18.65,18.71,18.65,18.68,18700.0,18.65,18.71,18.65,18.68,18700.0
2015-03-20 10:00:00,18.68,18.72,18.68,18.71,18500.0,18.68,18.72,18.68,18.71,18500.0
2015-03-20 10:10:00,18.7,18.75,18.7,18.75,41000.0,18.7,18.75,18.7,18.75,41000.0
2015-03-20 10:20:00,18.75,18.76,18.72,18.72,24000.0,18.75,18.76,18.72,18.72,24000.0
2015-03-20 10:30:00,18.73,18.73,18.71,18.73,26300.0,18.73,18.73,18.71,18.73,26300.0
2015-03-20 10:40:00,18.73,18.73,18.69,18.69,18700.0,18.73,18.73,18.69,18.69,18700.0
2015-03-20 10:50:00,18.69,18.71,18.69,18.7,7300.0,18.69,18.71,18.69,18.7,7300.0
2015-03-20 11:00:00,18.71,18.73,18.7,18.71,29200.0,18.71,18.73,18.7,18.71,29200.0
2015-03-20 11:10:00,18.7,18.72,18.68,18.69,21000.0,18.7,18.72,18.68,18.69,21000.0
2015-03-20 11:20:00,18.69,18.72,18.69,18.72,9200.0,18.69,18.72,18.69,18.72,9200.0
2015-03-20 11:30:00,18.72,18.72,18.7,18.71,20100.0,18.72,18.72,18.7,18.71,20100.0
2015-03-20 11:40:00,18.72,18.72,18.7,18.71,19700.0,18.72,18.72,18.7,18.71,19700.0
2015-03-20 11:50:00,18.71,18.72,18.7,18.71,44900.0,18.71,18.72,18.7,18.71,44900.0
2015-03-20 12:00:00,18.71,18.72,18.71,18.72,15000.0,18.71,18.72,18.71,18.72,15000.0
2015-03-20 12:10:00,18.72,18.79,18.71,18.78,149800.0,18.72,18.79,18.71,18.78,149800.0
2015-03-20 12:20:00,18.78,18.79,18.78,18.79,11600.0,18.78,18.79,18.78,18.79,11600.0
2015-03-20 12:30:00,18.79,18.83,18.79,18.82,71600.0,18.79,18.83,18.79,18.82,71600.0
2015-03-20 12:40:00,18.82,18.83,18.81,18.83,21100.0,18.82,18.83,18.81,18.83,21100.0
2015-03-20 12:50:00,18.83,18.86,18.82,18.86,29600.0,18.83,18.86,18.82,18.86,29600.0
2015-03-20 13:00:00,18.85,18.87,18.84,18.85,19900.0,18.85,18.87,18.84,18.85,19900.0
2015-03-20 13:10:00,18.84,18.85,18.82,18.82,30300.0,18.84,18.85,18.82,18.82,30300.0
2015-03-20 13:20:00,18.82,18.83,18.78,18.79,27900.0,18.82,18.83,18.78,18.79,27900.0
2015-03-20 13:30:00,18.78,18.79,18.76,18.76,31500.0,18.78,18.79,18.76,18.76,31500.0
2015-03-20 13:40:00,18.75,18.76,18.74,18.75,41700.0,18.75,18.76,18.74,18.75,41700.0
2015-03-20 13:50:00,18.75,18.79,18.74,18.79,37700.0,18.75,18.79,18.74,18.79,37700.0
2015-03-20 14:00:00,18.78,18.79,18.77,18.79,25800.0,18.78,18.79,18.77,18.79,25800.0
2015-03-20 14:10:00,18.79,18.79,18.74,18.77,55700.0,18.79,18.79,18.74,18.77,55700.0
2015-03-20 14:20:00,18.77,18.78,18.74,18.74,47000.0,18.77,18.78,18.74,18.74,47000.0
2015-03-20 14:30:00,18.75,18.78,18.74,18.78,67600.0,18.75,18.78,18.74,18.78,67600.0
2015-03-20 14:40:00,18.77,18.79,18.75,18.77,174600.0,18.77,18.79,18.75,18.77,174600.0
2015-03-20 14:50:00,18.77,18.77,18.74,18.76,52300.0,18.77,18.77,18.74,18.76,52300.0
2015-03-20 15:00:00,18.76,18.76,18.7,18.73,107100.0,18.76,18.76,18.7,18.73,107100.0
2015-03-20 15:10:00,18.73,18.75,18.73,18.74,94100.0,18.73,18.75,18.73,18.74,94100.0
2015-03-20 15:20:00,18.73,18.74,18.7,18.71,71800.0,18.73,18.74,18.7,18.71,71800.0
2015-03-20 15:30:00,18.71,18.72,18.69,18.71,59300.0,18.71,18.72,18.69,18.71,59300.0
2015-03-20 15:40:00,18.72,18.74,18.69,18.7,104800.0,18.72,18.74,18.69,18.7,104800.0
2015-03-20 15:50:00,18.71,18.71,18.64,18.67,725900.0,18.71,18.71,18.64,18.67,725900.0
2015-03-23 09:30:00,18.66,18.68,18.58,18.62,30200.0,18.66,18.68,18.58,18.62,30200.0
2015-03-23 09:40:00,18.63,18.63,18.6,18.63,16900.0,18.63,18.63,18.6,18.63,16900.0
2015-03-23 09:50:00,18.63,18.63,18.58,18.58,25100.0,18.63,18.63,18.58,18.58,25100.0
2015-03-23 10:00:00,18.6,18.6,18.57,18.59,16900.0,18.6,18.6,18.57,18.59,16900.0
2015-03-23 10:10:00,18.59,18.61,18.58,18.59,22400.0,18.59,18.61,18.58,18.59,22400.0
2015-03-23 10:20:00,18.59,18.6,18.58,18.59,17300.0,18.59,18.6,18.58,18.59,17300.0
2015-03-23 10:30:00,18.6,18.65,18.59,18.65,21700.0,18.6,18.65,18.59,18.65,21700.0
2015-03-23 10:40:00,18.66,18.68,18.65,18.66,12800.0,18.66,18.68,18.65,18.66,12800.0
2015-03-23 10:50:00,18.66,18.67,18.63,18.65,25400.0,18.66,18.67,18.63,18.65,25400.0
2015-03-23 11:00:00,18.65,18.66,18.62,18.66,137600.0,18.65,18.66,18.62,18.66,137600.0
2015-03-23 11:10:00,18.66,18.67,18.65,18.66,6600.0,18.66,18.67,18.65,18.66,6600.0
2015-03-23 11:20:00,18.66,18.66,18.59,18.59,36100.0,18.66,18.66,18.59,18.59,36100.0
2015-03-23 11:30:00,18.6,18.63,18.6,18.62,53000.0,18.6,18.63,18.6,18.62,53000.0
2015-03-23 11:40:00,18.61,18.62,18.57,18.6,67300.0,18.61,18.62,18.57,18.6,67300.0
2015-03-23 11:50:00,18.6,18.62,18.58,18.61,27300.0,18.6,18.62,18.58,18.61,27300.0
2015-03-23 12:00:00,18.61,18.63,18.61,18.61,5700.0,18.61,18.63,18.61,18.61,5700.0
2015-03-23 12:10:00,18.62,18.62,18.61,18.62,9000.0,18.62,18.62,18.61,18.62,9000.0
2015-03-23 12:20:00,18.62,18.64,18.61,18.61,18200.0,18.62,18.64,18.61,18.61,18200.0
2015-03-23 12:30:00,18.62,18.63,18.61,18.62,8000.0,18.62,18.63,18.61,18.62,8000.0
2015-03-23 12:40:00,18.63,18.63,18.61,18.61,12000.0,18.63,18.63,18.61,18.61,12000.0
2015-03-23 12:50:00,18.62,18.62,18.6,18.61,7500.0,18.62,18.62,18.6,18.61,7500.0
2015-03-23 13:00:00,18.61,18.61,18.59,18.6,8600.0,18.61,18.61,18.59,18.6,8600.0
2015-03-23 13:10:00,18.6,18.61,18.56,18.58,33200.0,18.6,18.61,18.56,18.58,33200.0
2015-03-23 13:20:00,18.59,18.59,18.58,18.58,26000.0,18.59,18.59,18.58,18.58,26000.0
2015-03-23 13:30:00,18.58,18.59,18.58,18.59,3300.0,18.58,18.59,18.58,18.59,3300.0
2015-03-23 13:40:00,18.59,18.61,18.57,18.61,42400.0,18.59,18.61,18.57,18.61,42400.0
2015-03-23 13:50:00,18.61,18.62,18.61,18.62,5200.0,18.61,18.62,18.61,18.62,5200.0
2015-03-23 14:00:00,18.61,18.61,18.58,18.58,27300.0,18.61,18.61,18.58,18.58,27300.0
2015-03-23 14:10:00,18.58,18.6,18.58,18.6,21000.0,18.58,18.6,18.58,18.6,21000.0
2015-03-23 14:20:00,18.6,18.6,18.57,18.59,19900.0,18.6,18.6,18.57,18.59,19900.0
2015-03-23 14:30:00,18.58,18.61,18.58,18.6,19300.0,18.58,18.61,18.58,18.6,19300.0
2015-03-23 14:40:00,18.59,18.6,18.53,18.53,40400.0,18.59,18.6,18.53,18.53,40400.0
2015-03-23 14:50:00,18.53,18.54,18.51,18.51,53700.0,18.53,18.54,18.51,18.51,53700.0
2015-03-23 15:00:00,18.51,18.56,18.51,18.56,39600.0,18.51,18.56,18.51,18.56,39600.0
2015-03-23 15:10:00,18.56,18.6,18.54,18.57,311600.0,18.56,18.6,18.54,18.57,311600.0
2015-03-23 15:20:00,18.57,18.57,18.55,18.56,6900.0,18.57,18.57,18.55,18.56,6900.0
2015-03-23 15:30:00,18.55,18.58,18.55,18.57,27100.0,18.55,18.58,18.55,18.57,27100.0
2015-03-23 15:40:00,18.58,18.58,18.54,18.55,34900.0,18.58,18.58,18.54,18.55,34900.0
2015-03-23 15:50:00,18.55,18.58,18.52,18.52,214800.0,18.55,18.58,18.52,18.52,214800.0
2015-03-24 09:30:00,18.53,18.64,18.52,18.59,33100.0,18.53,18.64,18.52,18.59,33100.0
2015-03-24 09:40:00,18.58,18.58,18.5,18.51,83200.0,18.58,18.58,18.5,18.51,83200.0
2015-03-24 09:50:00,18.51,18.52,18.47,18.47,40500.0,18.51,18.52,18.47,18.47,40500.0
2015-03-24 10:00:00,18.48,18.51,18.4,18.42,88700.0,18.48,18.51,18.4,18.42,88700.0
2015-03-24 10:10:00,18.42,18.44,18.38,18.39,166700.0,18.42,18.44,18.38,18.39,166700.0
2015-03-24 10:20:00,18.39,18.41,18.36,18.37,133400.0,18.39,18.41,18.36,18.37,133400.0
2015-03-24 10:30:00,18.37,18.43,18.36,18.43,35400.0,18.37,18.43,18.36,18.43,35400.0
2015-03-24 10:40:00,18.43,18.47,18.43,18.45,37900.0,18.43,18.47,18.43,18.45,37900.0
2015-03-24 10:50:00,18.46,18.53,18.46,18.53,26600.0,18.46,18.53,18.46,18.53,26600.0
2015-03-24 11:00:00,18.53,18.53,18.5,18.52,26700.0,18.53,18.53,18.5,18.52,26700.0
2015-03-24 11:10:00,18.52,18.56,18.5,18.54,200000.0,18.52,18.56,18.5,18.54,200000.0
2015-03-24 11:20:00,18.54,18.59,18.53,18.58,82100.0,18.54,18.59,18.53,18.58,82100.0
2015-03-24 11:30:00,18.58,18.58,18.55,18.55,29000.0,18.58,18.58,18.55,18.55,29000.0
2015-03-24 11:40:00,18.54,18.61,18.54,18.6,54600.0,18.54,18.61,18.54,18.6,54600.0
2015-03-24 11:50:00,18.6,18.6,18.56,18.57,11700.0,18.6,18.6,18.56,18.57,11700.0
2015-03-24 12:00:00,18.57,18.57,18.56,18.57,4500.0,18.57,18.57,18.56,18.57,4500.0
2015-03-24 12:10:00,18.57,18.57,18.56,18.56,6000.0,18.57,18.57,18.56,18.56,6000.0
2015-03-24 12:20:00,18.55,18.56,18.51,18.51,25700.0,18.55,18.56,18.51,18.51,25700.0
2015-03-24 12:30:00,18.52,18.52,18.49,18.5,47400.0,18.52,18.52,18.49,18.5,47400.0
2015-03-24 12:40:00,18.49,18.5,18.48,18.49,25700.0,18.49,18.5,18.48,18.49,25700.0
2015-03-24 12:50:00,18.48,18.55,18.46,18.55,107800.0,18.48,18.55,18.46,18.55,107800.0
2015-03-24 13:00:00,18.55,18.57,18.54,18.54,44600.0,18.55,18.57,18.54,18.54,44600.0
2015-03-24 13:10:00,18.55,18.55,18.52,18.53,40700.0,18.55,18.55,18.52,18.53,40700.0
2015-03-24 13:20:00,18.53,18.53,18.48,18.48,25000.0,18.53,18.53,18.48,18.48,25000.0
2015-03-24 13:30:00,18.48,18.49,18.45,18.45,37500.0,18.48,18.49,18.45,18.45,37500.0
2015-03-24 13:40:00,18.45,18.47,18.42,18.47,93500.0,18.45,18.47,18.42,18.47,93500.0
2015-03-24 13:50:00,18.47,18.51,18.47,18.51,32800.0,18.47,18.51,18.47,18.51,32800.0
2015-03-24 14:00:00,18.51,18.51,18.48,18.49,27100.0,18.51,18.51,18.48,18.49,27100.0
2015-03-24 14:10:00,18.49,18.49,18.44,18.46,66900.0,18.49,18.49,18.44,18.46,66900.0
2015-03-24 14:20:00,18.45,18.48,18.44,18.48,97100.0,18.45,18.48,18.44,18.48,97100.0
2015-03-24 14:30:00,18.48,18.52,18.46,18.52,63500.0,18.48,18.52,18.46,18.52,63500.0
2015-03-24 14:40:00,18.51,18.55,18.51,18.55,60000.0,18.51,18.55,18.51,18.55,60000.0
2015-03-24 14:50:00,18.55,18.58,18.54,18.58,58500.0,18.55,18.58,18.54,18.58,58500.0
2015-03-24 15:00:00,18.58,18.6,18.57,18.57,61600.0,18.58,18.6,18.57,18.57,61600.0
2015-03-24 15:10:00,18.57,18.58,18.57,18.57,24600.0,18.57,18.58,18.57,18.57,24600.0
2015-03-24 15:20:00,18.57,18.58,18.5,18.5,52100.0,18.57,18.58,18.5,18.5,52100.0
2015-03-24 15:30:00,18.5,18.52,18.48,18.5,106600.0,18.5,18.52,18.48,18.5,106600.0
2015-03-24 15:40:00,18.51,18.52,18.5,18.5,96300.0,18.51,18.52,18.5,18.5,96300.0
2015-03-24 15:50:00,18.5,18.53,18.49,18.5,225300.0,18.5,18.53,18.49,18.5,225300.0
2015-03-25 09:30:00,18.53,18.58,18.38,18.41,12400.0,18.53,18.58,18.38,18.41,12400.0
2015-03-25 09:40:00,18.41,18.41,18.33,18.39,31100.0,18.41,18.41,18.33,18.39,31100.0
2015-03-25 09:50:00,18.39,18.43,18.37,18.4,50500.0,18.39,18.43,18.37,18.4,50500.0
2015-03-25 10:00:00,18.41,18.42,18.37,18.39,41700.0,18.41,18.42,18.37,18.39,41700.0
2015-03-25 10:10:00,18.39,18.42,18.37,18.4,35300.0,18.39,18.42,18.37,18.4,35300.0
2015-03-25 10:20:00,18.41,18.41,18.37,18.4,189100.0,18.41,18.41,18.37,18.4,189100.0
2015-03-25 10:30:00,18.39,18.43,18.38,18.41,51700.0,18.39,18.43,18.38,18.41,51700.0
2015-03-25 10:40:00,18.41,18.41,18.39,18.4,59900.0,18.41,18.41,18.39,18.4,59900.0
2015-03-25 10:50:00,18.4,18.41,18.4,18.41,22200.0,18.4,18.41,18.4,18.41,22200.0
2015-03-25 11:00:00,18.42,18.43,18.4,18.4,16600.0,18.42,18.43,18.4,18.4,16600.0
2015-03-25 11:10:00,18.4,18.42,18.39,18.39,53300.0,18.4,18.42,18.39,18.39,53300.0
2015-03-25 11:20:00,18.39,18.41,18.37,18.4,38000.0,18.39,18.41,18.37,18.4,38000.0
2015-03-25 11:30:00,18.4,18.4,18.33,18.33,193800.0,18.4,18.4,18.33,18.33,193800.0
2015-03-25 11:40:00,18.33,18.35,18.32,18.32,62300.0,18.33,18.35,18.32,18.32,62300.0
2015-03-25 11:50:00,18.32,18.32,18.21,18.24,49300.0,18.32,18.32,18.21,18.24,49300.0
2015-03-25 12:00:00,18.24,18.27,18.23,18.26,129700.0,18.24,18.27,18.23,18.26,129700.0
2015-03-25 12:10:00,18.26,18.26,18.21,18.21,66300.0,18.26,18.26,18.21,18.21,66300.0
2015-03-25 12:20:00,18.21,18.22,18.19,18.19,83100.0,18.21,18.22,18.19,18.19,83100.0
2015-03-25 12:30:00,18.19,18.22,18.19,18.19,55900.0,18.19,18.22,18.19,18.19,55900.0
2015-03-25 12:40:00,18.19,18.19,18.13,18.16,20800.0,18.19,18.19,18.13,18.16,20800.0
2015-03-25 12:50:00,18.16,18.19,18.16,18.19,14600.0,18.16,18.19,18.16,18.19,14600.0
2015-03-25 13:00:00,18.18,18.25,18.18,18.23,60900.0,18.18,18.25,18.18,18.23,60900.0
2015-03-25 13:10:00,18.24,18.24,18.2,18.21,35700.0,18.24,18.24,18.2,18.21,35700.0
2015-03-25 13:20:00,18.21,18.25,18.19,18.23,42600.0,18.21,18.25,18.19,18.23,42600.0
2015-03-25 13:30:00,18.23,18.24,18.2,18.22,12100.0,18.23,18.24,18.2,18.22,12100.0
2015-03-25 13:40:00,18.23,18.25,18.21,18.21,10700.0,18.23,18.25,18.21,18.21,10700.0
2015-03-25 13:50:00,18.22,18.24,18.17,18.17,51000.0,18.22,18.24,18.17,18.17,51000.0
2015-03-25 14:00:00,18.16,18.18,18.14,18.14,18100.0,18.16,18.18,18.14,18.14,18100.0
2015-03-25 14:10:00,18.14,18.15,18.12,18.13,20300.0,18.14,18.15,18.12,18.13,20300.0
2015-03-25 14:20:00,18.13,18.16,18.12,18.12,9500.0,18.13,18.16,18.12,18.12,9500.0
2015-03-25 14:30:00,18.13,18.15,18.1,18.13,38700.0,18.13,18.15,18.1,18.13,38700.0
2015-03-25 14:40:00,18.13,18.15,18.12,18.14,29800.0,18.13,18.15,18.12,18.14,29800.0
2015-03-25 14:50:00,18.15,18.17,18.13,18.13,38900.0,18.15,18.17,18.13,18.13,38900.0
2015-03-25 15:00:00,18.12,18.15,18.12,18.14,61500.0,18.12,18.15,18.12,18.14,61500.0
2015-03-25 15:10:00,18.14,18.15,18.13,18.14,33400.0,18.14,18.15,18.13,18.14,33400.0
2015-03-25 15:20:00,18.14,18.14,18.08,18.09,100400.0,18.14,18.14,18.08,18.09,100400.0
2015-03-25 15:30:00,18.09,18.11,18.08,18.08,115100.0,18.09,18.11,18.08,18.08,115100.0
2015-03-25 15:40:00,18.08,18.08,18.01,18.01,131100.0,18.08,18.08,18.01,18.01,131100.0
2015-03-25 15:50:00,18.01,18.02,17.99,17.99,376800.0,18.01,18.02,17.99,17.99,376800.0
2015-03-26 09:30:00,17.89,17.89,17.67,17.81,55500.0,17.89,17.89,17.67,17.81,55500.0
2015-03-26 09:40:00,17.82,17.85,17.79,17.83,28500.0,17.82,17.85,17.79,17.83,28500.0
2015-03-26 09:50:00,17.84,17.88,17.84,17.85,75100.0,17.84,17.88,17.84,17.85,75100.0
2015-03-26 10:00:00,17.86,17.88,17.83,17.85,46400.0,17.86,17.88,17.83,17.85,46400.0
2015-03-26 10:10:00,17.84,17.86,17.78,17.79,39300.0,17.84,17.86,17.78,17.79,39300.0
2015-03-26 10:20:00,17.8,17.86,17.8,17.85,77700.0,17.8,17.86,17.8,17.85,77700.0
2015-03-26 10:30:00,17.85,17.92,17.84,17.89,155400.0,17.85,17.92,17.84,17.89,155400.0
2015-03-26 10:40:00,17.9,17.95,17.89,17.95,37600.0,17.9,17.95,17.89,17.95,37600.0
2015-03-26 10:50:00,17.96,18.01,17.95,18.01,43200.0,17.96,18.01,17.95,18.01,43200.0
2015-03-26 11:00:00,18.01,18.02,17.98,18.0,47300.0,18.01,18.02,17.98,18.0,47300.0
2015-03-26 11:10:00,18.01,18.02,17.99,18.0,60900.0,18.01,18.02,17.99,18.0,60900.0
2015-03-26 11:20:00,17.99,18.02,17.99,18.0,20700.0,17.99,18.02,17.99,18.0,20700.0
2015-03-26 11:30:00,18.01,18.06,17.98,18.01,50000.0,18.01,18.06,17.98,18.01,50000.0
2015-03-26 11:40:00,18.01,18.03,17.99,17.99,13400.0,18.01,18.03,17.99,17.99,13400.0
2015-03-26 11:50:00,17.99,18.03,17.98,18.03,13800.0,17.99,18.03,17.98,18.03,13800.0
2015-03-26 12:00:00,18.03,18.04,17.99,17.99,24200.0,18.03,18.04,17.99,17.99,24200.0
2015-03-26 12:10:00,18.0,18.0,17.97,17.98,11600.0,18.0,18.0,17.97,17.98,11600.0
2015-03-26 12:20:00,17.98,17.99,17.96,17.97,14800.0,17.98,17.99,17.96,17.97,14800.0
2015-03-26 12:30:00,17.98,17.99,17.95,17.98,16000.0,17.98,17.99,17.95,17.98,16000.0
2015-03-26 12:40:00,17.98,17.99,17.95,17.99,32300.0,17.98,17.99,17.95,17.99,32300.0
2015-03-26 12:50:00,17.99,18.03,17.99,18.01,170400.0,17.99,18.03,17.99,18.01,170400.0
2015-03-26 13:00:00,18.02,18.03,17.99,18.01,130800.0,18.02,18.03,17.99,18.01,130800.0
2015-03-26 13:10:00,18.01,18.05,18.01,18.04,148200.0,18.01,18.05,18.01,18.04,148200.0
2015-03-26 13:20:00,18.04,18.06,18.02,18.06,103600.0,18.04,18.06,18.02,18.06,103600.0
2015-03-26 13:30:00,18.06,18.07,18.04,18.07,36700.0,18.06,18.07,18.04,18.07,36700.0
2015-03-26 13:40:00,18.07,18.11,18.06,18.1,53400.0,18.07,18.11,18.06,18.1,53400.0
2015-03-26 13:50:00,18.1,18.11,18.03,18.04,172800.0,18.1,18.11,18.03,18.04,172800.0
2015-03-26 14:00:00,18.05,18.08,18.03,18.06,49200.0,18.05,18.08,18.03,18.06,49200.0
2015-03-26 14:10:00,18.06,18.08,18.05,18.07,37000.0,18.06,18.08,18.05,18.07,37000.0
2015-03-26 14:20:00,18.07,18.08,18.03,18.04,302400.0,18.07,18.08,18.03,18.04,302400.0
2015-03-26 14:30:00,18.05,18.08,18.04,18.07,123200.0,18.05,18.08,18.04,18.07,123200.0
2015-03-26 14:40:00,18.08,18.1,18.04,18.06,136000.0,18.08,18.1,18.04,18.06,136000.0
2015-03-26 14:50:00,18.06,18.06,18.03,18.03,38000.0,18.06,18.06,18.03,18.03,38000.0
2015-03-26 15:00:00,18.04,18.05,18.02,18.02,43200.0,18.04,18.05,18.02,18.02,43200.0
2015-03-26 15:10:00,18.03,18.03,17.98,17.98,15100.0,18.03,18.03,17.98,17.98,15100.0
2015-03-26 15:20:00,17.98,18.02,17.97,18.0,71800.0,17.98,18.02,17.97,18.0,71800.0
2015-03-26 15:30:00,18.0,18.02,17.98,17.98,54600.0,18.0,18.02,17.98,17.98,54600.0
2015-03-26 15:40:00,17.98,18.02,17.95,18.01,183000.0,17.98,18.02,17.95,18.01,183000.0
2015-03-26 15:50:00,18.01,18.01,17.97,18.0,206600.0,18.01,18.01,17.97,18.0,206600.0
2015-03-27 09:30:00,17.99,18.05,17.95,17.96,38500.0,17.99,18.05,17.95,17.96,38500.0
2015-03-27 09:40:00,17.96,18.01,17.95,18.01,85500.0,17.96,18.01,17.95,18.01,85500.0
2015-03-27 09:50:00,18.01,18.05,18.0,18.03,35200.0,18.01,18.05,18.0,18.03,35200.0
2015-03-27 10:00:00,18.02,18.05,17.97,17.98,52400.0,18.02,18.05,17.97,17.98,52400.0
2015-03-27 10:10:00,17.97,17.97,17.83,17.84,38000.0,17.97,17.97,17.83,17.84,38000.0
2015-03-27 10:20:00,17.85,17.9,17.84,17.89,32500.0,17.85,17.9,17.84,17.89,32500.0
2015-03-27 10:30:00,17.89,17.96,17.88,17.95,17100.0,17.89,17.96,17.88,17.95,17100.0
2015-03-27 10:40:00,17.96,17.97,17.92,17.93,13000.0,17.96,17.97,17.92,17.93,13000.0
2015-03-27 10:50:00,17.92,17.99,17.92,17.98,19000.0,17.92,17.99,17.92,17.98,19000.0
2015-03-27 11:00:00,17.98,18.0,17.97,18.0,23200.0,17.98,18.0,17.97,18.0,23200.0
2015-03-27 11:10:00,18.0,18.02,17.99,18.0,25800.0,18.0,18.02,17.99,18.0,25800.0
2015-03-27 11:20:00,18.01,18.03,18.0,18.01,46900.0,18.01,18.03,18.0,18.01,46900.0
2015-03-27 11:30:00,18.01,18.03,18.0,18.02,30900.0,18.01,18.03,18.0,18.02,30900.0
2015-03-27 11:40:00,18.02,18.04,18.01,18.03,19600.0,18.02,18.04,18.01,18.03,19600.0
2015-03-27 11:50:00,18.02,18.03,18.0,18.02,64000.0,18.02,18.03,18.0,18.02,64000.0
2015-03-27 12:00:00,18.02,18.02,17.99,18.01,53400.0,18.02,18.02,17.99,18.01,53400.0
2015-03-27 12:10:00,18.01,18.01,17.99,17.99,24200.0,18.01,18.01,17.99,17.99,24200.0
2015-03-27 12:20:00,18.0,18.0,17.97,17.97,33300.0,18.0,18.0,17.97,17.97,33300.0
2015-03-27 12:30:00,17.97,18.01,17.96,18.0,42500.0,17.97,18.01,17.96,18.0,42500.0
2015-03-27 12:40:00,18.01,18.02,17.96,17.97,23300.0,18.01,18.02,17.96,17.97,23300.0
2015-03-27 12:50:00,17.98,18.0,17.98,18.0,8200.0,17.98,18.0,17.98,18.0,8200.0
2015-03-27 13:00:00,18.01,18.01,17.99,18.0,20000.0,18.01,18.01,17.99,18.0,20000.0
2015-03-27 13:10:00,18.0,18.01,17.99,18.0,10100.0,18.0,18.01,17.99,18.0,10100.0
2015-03-27 13:20:00,17.99,18.01,17.99,18.0,13500.0,17.99,18.01,17.99,18.0,13500.0
2015-03-27 13:30:00,18.0,18.01,17.99,18.0,26100.0,18.0,18.01,17.99,18.0,26100.0
2015-03-27 13:40:00,17.99,18.02,17.98,18.02,65200.0,17.99,18.02,17.98,18.02,65200.0
2015-03-27 13:50:00,18.02,18.04,18.01,18.04,22100.0,18.02,18.04,18.01,18.04,22100.0
2015-03-27 14:00:00,18.04,18.05,18.02,18.02,51700.0,18.04,18.05,18.02,18.02,51700.0
2015-03-27 14:10:00,18.03,18.07,18.02,18.04,25000.0,18.03,18.07,18.02,18.04,25000.0
2015-03-27 14:20:00,18.05,18.05,18.03,18.03,13600.0,18.05,18.05,18.03,18.03,13600.0
2015-03-27 14:30:00,18.03,18.04,18.01,18.01,100900.0,18.03,18.04,18.01,18.01,100900.0
2015-03-27 14:40:00,18.0,18.01,17.99,17.99,13800.0,18.0,18.01,17.99,17.99,13800.0
2015-03-27 14:50:00,17.99,17.99,17.98,17.98,12100.0,17.99,17.99,17.98,17.98,12100.0
2015-03-27 15:00:00,17.98,18.02,17.98,18.02,30800.0,17.98,18.02,17.98,18.02,30800.0
2015-03-27 15:10:00,18.02,18.02,17.99,17.99,25000.0,18.02,18.02,17.99,17.99,25000.0
2015-03-27 15:20:00,17.99,18.0,17.99,18.0,13400.0,17.99,18.0,17.99,18.0,13400.0
2015-03-27 15:30:00,17.99,18.09,17.99,18.07,118000.0,17.99,18.09,17.99,18.07,118000.0
2015-03-27 15:40:00,18.08,18.09,18.05,18.07,214100.0,18.08,18.09,18.05,18.07,214100.0
2015-03-27 15:50:00,18.07,18.11,18.06,18.07,296200.0,18.07,18.11,18.06,18.07,296200.0
2015-03-30 09:30:00,17.99,18.12,17.88,18.09,77000.0,17.99,18.12,17.88,18.09,77000.0
2015-03-30 09:40:00,18.1,18.17,18.08,18.16,67800.0,18.1,18.17,18.08,18.16,67800.0
2015-03-30 09:50:00,18.17,18.23,18.16,18.21,70200.0,18.17,18.23,18.16,18.21,70200.0
2015-03-30 10:00:00,18.22,18.31,18.21,18.26,155600.0,18.22,18.31,18.21,18.26,155600.0
2015-03-30 10:10:00,18.26,18.26,18.23,18.24,135100.0,18.26,18.26,18.23,18.24,135100.0
2015-03-30 10:20:00,18.26,18.26,18.2,18.21,28500.0,18.26,18.26,18.2,18.21,28500.0
2015-03-30 10:30:00,18.21,18.23,18.18,18.22,92200.0,18.21,18.23,18.18,18.22,92200.0
2015-03-30 10:40:00,18.22,18.28,18.22,18.27,33300.0,18.22,18.28,18.22,18.27,33300.0
2015-03-30 10:50:00,18.28,18.31,18.26,18.3,60100.0,18.28,18.31,18.26,18.3,60100.0
2015-03-30 11:00:00,18.29,18.3,18.28,18.29,21700.0,18.29,18.3,18.28,18.29,21700.0
2015-03-30 11:10:00,18.28,18.36,18.28,18.35,41000.0,18.28,18.36,18.28,18.35,41000.0
2015-03-30 11:20:00,18.34,18.35,18.32,18.35,33200.0,18.34,18.35,18.32,18.35,33200.0
2015-03-30 11:30:00,18.35,18.36,18.33,18.36,61400.0,18.35,18.36,18.33,18.36,61400.0
2015-03-30 11:40:00,18.36,18.36,18.33,18.35,33900.0,18.36,18.36,18.33,18.35,33900.0
2015-03-30 11:50:00,18.36,18.39,18.34,18.39,54200.0,18.36,18.39,18.34,18.39,54200.0
2015-03-30 12:00:00,18.39,18.41,18.38,18.41,49300.0,18.39,18.41,18.38,18.41,49300.0
2015-03-30 12:10:00,18.4,18.44,18.38,18.43,42400.0,18.4,18.44,18.38,18.43,42400.0
2015-03-30 12:20:00,18.43,18.43,18.39,18.39,18300.0,18.43,18.43,18.39,18.39,18300.0
2015-03-30 12:30:00,18.4,18.4,18.38,18.39,35800.0,18.4,18.4,18.38,18.39,35800.0
2015-03-30 12:40:00,18.4,18.43,18.39,18.43,109900.0,18.4,18.43,18.39,18.43,109900.0
2015-03-30 12:50:00,18.42,18.48,18.42,18.45,45600.0,18.42,18.48,18.42,18.45,45600.0
2015-03-30 13:00:00,18.46,18.46,18.43,18.43,47300.0,18.46,18.46,18.43,18.43,47300.0
2015-03-30 13:10:00,18.44,18.47,18.44,18.45,36900.0,18.44,18.47,18.44,18.45,36900.0
2015-03-30 13:20:00,18.45,18.47,18.45,18.46,10800.0,18.45,18.47,18.45,18.46,10800.0
2015-03-30 13:30:00,18.47,18.52,18.46,18.51,65700.0,18.47,18.52,18.46,18.51,65700.0
2015-03-30 13:40:00,18.51,18.51,18.5,18.51,8800.0,18.51,18.51,18.5,18.51,8800.0
2015-03-30 13:50:00,18.51,18.53,18.47,18.53,102700.0,18.51,18.53,18.47,18.53,102700.0
2015-03-30 14:00:00,18.52,18.53,18.47,18.48,30900.0,18.52,18.53,18.47,18.48,30900.0
2015-03-30 14:10:00,18.48,18.51,18.47,18.49,28500.0,18.48,18.51,18.47,18.49,28500.0
2015-03-30 14:20:00,18.49,18.5,18.45,18.46,78800.0,18.49,18.5,18.45,18.46,78800.0
2015-03-30 14:30:00,18.46,18.49,18.45,18.48,51200.0,18.46,18.49,18.45,18.48,51200.0
2015-03-30 14:40:00,18.48,18.54,18.46,18.54,123600.0,18.48,18.54,18.46,18.54,123600.0
2015-03-30 14:50:00,18.54,18.56,18.51,18.53,128800.0,18.54,18.56,18.51,18.53,128800.0
2015-03-30 15:00:00,18.53,18.53,18.47,18.47,37700.0,18.53,18.53,18.47,18.47,37700.0
2015-03-30 15:10:00,18.47,18.48,18.44,18.48,92300.0,18.47,18.48,18.44,18.48,92300.0
2015-03-30 15:20:00,18.48,18.48,18.44,18.46,39000.0,18.48,18.48,18.44,18.46,39000.0
2015-03-30 15:30:00,18.46,18.48,18.45,18.48,50500.0,18.46,18.48,18.45,18.48,50500.0
2015-03-30 15:40:00,18.47,18.48,18.43,18.44,145200.0,18.47,18.48,18.43,18.44,145200.0
2015-03-30 15:50:00,18.43,18.46,18.42,18.43,272500.0,18.43,18.46,18.42,18.43,272500.0
2015-03-31 09:30:00,18.32,18.38,18.09,18.31,20900.0,18.32,18.38,18.09,18.31,20900.0
2015-03-31 09:40:00,18.31,18.34,18.29,18.31,20800.0,18.31,18.34,18.29,18.31,20800.0
2015-03-31 09:50:00,18.3,18.32,18.27,18.3,77600.0,18.3,18.32,18.27,18.3,77600.0
2015-03-31 10:00:00,18.29,18.35,18.29,18.35,115800.0,18.29,18.35,18.29,18.35,115800.0
2015-03-31 10:10:00,18.35,18.4,18.33,18.38,86100.0,18.35,18.4,18.33,18.38,86100.0
2015-03-31 10:20:00,18.37,18.43,18.37,18.41,20100.0,18.37,18.43,18.37,18.41,20100.0
2015-03-31 10:30:00,18.41,18.42,18.36,18.4,48700.0,18.41,18.42,18.36,18.4,48700.0
2015-03-31 10:40:00,18.4,18.4,18.37,18.37,16100.0,18.4,18.4,18.37,18.37,16100.0
2015-03-31 10:50:00,18.37,18.48,18.36,18.45,108000.0,18.37,18.48,18.36,18.45,108000.0
2015-03-31 11:00:00,18.44,18.45,18.42,18.43,27300.0,18.44,18.45,18.42,18.43,27300.0
2015-03-31 11:10:00,18.43,18.48,18.43,18.48,27500.0,18.43,18.48,18.43,18.48,27500.0
2015-03-31 11:20:00,18.48,18.5,18.42,18.43,98500.0,18.48,18.5,18.42,18.43,98500.0
2015-03-31 11:30:00,18.43,18.44,18.36,18.39,414800.0,18.43,18.44,18.36,18.39,414800.0
2015-03-31 11:40:00,18.38,18.4,18.34,18.39,40300.0,18.38,18.4,18.34,18.39,40300.0
2015-03-31 11:50:00,18.39,18.39,18.37,18.37,11200.0,18.39,18.39,18.37,18.37,11200.0
2015-03-31 12:00:00,18.37,18.43,18.34,18.41,63700.0,18.37,18.43,18.34,18.41,63700.0
2015-03-31 12:10:00,18.4,18.42,18.37,18.41,17600.0,18.4,18.42,18.37,18.41,17600.0
2015-03-31 12:20:00,18.42,18.44,18.42,18.42,12300.0,18.42,18.44,18.42,18.42,12300.0
2015-03-31 12:30:00,18.43,18.44,18.41,18.42,15100.0,18.43,18.44,18.41,18.42,15100.0
2015-03-31 12:40:00,18.42,18.43,18.4,18.43,21400.0,18.42,18.43,18.4,18.43,21400.0
2015-03-31 12:50:00,18.43,18.46,18.41,18.46,25500.0,18.43,18.46,18.41,18.46,25500.0
2015-03-31 13:00:00,18.46,18.47,18.45,18.45,7700.0,18.46,18.47,18.45,18.45,7700.0
2015-03-31 13:10:00,18.46,18.46,18.44,18.45,14600.0,18.46,18.46,18.44,18.45,14600.0
2015-03-31 13:20:00,18.44,18.45,18.43,18.43,5700.0,18.44,18.45,18.43,18.43,5700.0
2015-03-31 13:30:00,18.44,18.47,18.43,18.45,18000.0,18.44,18.47,18.43,18.45,18000.0
2015-03-31 13:40:00,18.45,18.46,18.42,18.43,14600.0,18.45,18.46,18.42,18.43,14600.0
2015-03-31 13:50:00,18.42,18.43,18.41,18.41,7700.0,18.42,18.43,18.41,18.41,7700.0
2015-03-31 14:00:00,18.41,18.43,18.4,18.4,15900.0,18.41,18.43,18.4,18.4,15900.0
2015-03-31 14:10:00,18.41,18.41,18.4,18.41,6500.0,18.41,18.41,18.4,18.41,6500.0
2015-03-31 14:20:00,18.4,18.42,18.38,18.41,26800.0,18.4,18.42,18.38,18.41,26800.0
2015-03-31 14:30:00,18.41,18.42,18.39,18.42,15300.0,18.41,18.42,18.39,18.42,15300.0
2015-03-31 14:40:00,18.41,18.42,18.39,18.4,33400.0,18.41,18.42,18.39,18.4,33400.0
2015-03-31 14:50:00,18.4,18.41,18.39,18.41,15100.0,18.4,18.41,18.39,18.41,15100.0
2015-03-31 15:00:00,18.41,18.41,18.36,18.37,32500.0,18.41,18.41,18.36,18.37,32500.0
2015-03-31 15:10:00,18.37,18.38,18.33,18.33,22000.0,18.37,18.38,18.33,18.33,22000.0
2015-03-31 15:20:00,18.34,18.35,18.32,18.33,34400.0,18.34,18.35,18.32,18.33,34400.0
2015-03-31 15:30:00,18.34,18.37,18.31,18.37,67700.0,18.34,18.37,18.31,18.37,67700.0
2015-03-31 15:40:00,18.36,18.38,18.32,18.38,274500.0,18.36,18.38,18.32,18.38,274500.0
2015-03-31 15:50:00,18.39,18.47,18.38,18.44,768700.0,18.39,18.47,18.38,18.44,768700.0
2015-04-01 09:30:00,18.44,18.48,18.37,18.38,41600.0,18.44,18.48,18.37,18.38,41600.0
2015-04-01 09:40:00,18.37,18.37,18.3,18.3,47600.0,18.37,18.37,18.3,18.3,47600.0
2015-04-01 09:50:00,18.28,18.29,18.21,18.26,31400.0,18.28,18.29,18.21,18.26,31400.0
2015-04-01 10:00:00,18.26,18.36,18.25,18.28,119500.0,18.26,18.36,18.25,18.28,119500.0
2015-04-01 10:10:00,18.29,18.37,18.29,18.35,74400.0,18.29,18.37,18.29,18.35,74400.0
2015-04-01 10:20:00,18.36,18.4,18.33,18.33,39000.0,18.36,18.4,18.33,18.33,39000.0
2015-04-01 10:30:00,18.34,18.35,18.28,18.34,49900.0,18.34,18.35,18.28,18.34,49900.0
2015-04-01 10:40:00,18.34,18.38,18.33,18.36,39900.0,18.34,18.38,18.33,18.36,39900.0
2015-04-01 10:50:00,18.36,18.4,18.34,18.38,70600.0,18.36,18.4,18.34,18.38,70600.0
2015-04-01 11:00:00,18.37,18.4,18.37,18.39,30600.0,18.37,18.4,18.37,18.39,30600.0
2015-04-01 11:10:00,18.39,18.41,18.36,18.36,26100.0,18.39,18.41,18.36,18.36,26100.0
2015-04-01 11:20:00,18.36,18.38,18.33,18.34,17000.0,18.36,18.38,18.33,18.34,17000.0
2015-04-01 11:30:00,18.34,18.35,18.3,18.3,95500.0,18.34,18.35,18.3,18.3,95500.0
2015-04-01 11:40:00,18.3,18.32,18.28,18.3,40700.0,18.3,18.32,18.28,18.3,40700.0
2015-04-01 11:50:00,18.3,18.3,18.25,18.25,25400.0,18.3,18.3,18.25,18.25,25400.0
2015-04-01 12:00:00,18.25,18.26,18.23,18.24,14400.0,18.25,18.26,18.23,18.24,14400.0
2015-04-01 12:10:00,18.24,18.26,18.2,18.21,24600.0,18.24,18.26,18.2,18.21,24600.0
2015-04-01 12:20:00,18.21,18.23,18.2,18.22,22000.0,18.21,18.23,18.2,18.22,22000.0
2015-04-01 12:30:00,18.22,18.23,18.2,18.23,29300.0,18.22,18.23,18.2,18.23,29300.0
2015-04-01 12:40:00,18.24,18.25,18.22,18.23,18700.0,18.24,18.25,18.22,18.23,18700.0
2015-04-01 12:50:00,18.23,18.26,18.22,18.23,16400.0,18.23,18.26,18.22,18.23,16400.0
2015-04-01 13:00:00,18.23,18.26,18.21,18.26,31500.0,18.23,18.26,18.21,18.26,31500.0
2015-04-01 13:10:00,18.26,18.28,18.26,18.28,26300.0,18.26,18.28,18.26,18.28,26300.0
2015-04-01 13:20:00,18.28,18.28,18.25,18.26,16500.0,18.28,18.28,18.25,18.26,16500.0
2015-04-01 13:30:00,18.27,18.3,18.25,18.3,51900.0,18.27,18.3,18.25,18.3,51900.0
2015-04-01 13:40:00,18.3,18.34,18.29,18.34,34200.0,18.3,18.34,18.29,18.34,34200.0
2015-04-01 13:50:00,18.34,18.35,18.33,18.34,25500.0,18.34,18.35,18.33,18.34,25500.0
2015-04-01 14:00:00,18.34,18.39,18.33,18.38,50900.0,18.34,18.39,18.33,18.38,50900.0
2015-04-01 14:10:00,18.38,18.41,18.37,18.37,106600.0,18.38,18.41,18.37,18.37,106600.0
2015-04-01 14:20:00,18.38,18.39,18.37,18.39,62100.0,18.38,18.39,18.37,18.39,62100.0
2015-04-01 14:30:00,18.38,18.39,18.35,18.36,53600.0,18.38,18.39,18.35,18.36,53600.0
2015-04-01 14:40:00,18.36,18.36,18.32,18.36,36700.0,18.36,18.36,18.32,18.36,36700.0
2015-04-01 14:50:00,18.36,18.38,18.35,18.37,99100.0,18.36,18.38,18.35,18.37,99100.0
2015-04-01 15:00:00,18.37,18.39,18.36,18.37,79800.0,18.37,18.39,18.36,18.37,79800.0
2015-04-01 15:10:00,18.38,18.39,18.37,18.37,292100.0,18.38,18.39,18.37,18.37,292100.0
2015-04-01 15:20:00,18.37,18.38,18.37,18.38,65800.0,18.37,18.38,18.37,18.38,65800.0
2015-04-01 15:30:00,18.37,18.41,18.36,18.38,79000.0,18.37,18.41,18.36,18.38,79000.0
2015-04-01 15:40:00,18.38,18.39,18.34,18.36,189500.0,18.38,18.39,18.34,18.36,189500.0
2015-04-01 15:50:00,18.36,18.39,18.35,18.38,765300.0,18.36,18.39,18.35,18.38,765300.0
2015-04-02 09:30:00,18.4,18.46,18.32,18.38,35600.0,18.4,18.46,18.32,18.38,35600.0
2015-04-02 09:40:00,18.41,18.54,18.4,18.54,60600.0,18.41,18.54,18.4,18.54,60600.0
2015-04-02 09:50:00,18.54,18.6,18.53,18.59,23600.0,18.54,18.6,18.53,18.59,23600.0
2015-04-02 10:00:00,18.59,18.64,18.56,18.59,44400.0,18.59,18.64,18.56,18.59,44400.0
2015-04-02 10:10:00,18.59,18.59,18.54,18.57,12800.0,18.59,18.59,18.54,18.57,12800.0
2015-04-02 10:20:00,18.57,18.59,18.54,18.54,37500.0,18.57,18.59,18.54,18.54,37500.0
2015-04-02 10:30:00,18.54,18.54,18.5,18.53,19000.0,18.54,18.54,18.5,18.53,19000.0
2015-04-02 10:40:00,18.54,18.55,18.51,18.54,84700.0,18.54,18.55,18.51,18.54,84700.0
2015-04-02 10:50:00,18.53,18.57,18.52,18.56,16100.0,18.53,18.57,18.52,18.56,16100.0
2015-04-02 11:00:00,18.56,18.58,18.54,18.54,21500.0,18.56,18.58,18.54,18.54,21500.0
2015-04-02 11:10:00,18.54,18.55,18.53,18.55,40800.0,18.54,18.55,18.53,18.55,40800.0
2015-04-02 11:20:00,18.55,18.56,18.53,18.53,142700.0,18.55,18.56,18.53,18.53,142700.0
2015-04-02 11:30:00,18.54,18.56,18.53,18.55,14900.0,18.54,18.56,18.53,18.55,14900.0
2015-04-02 11:40:00,18.56,18.57,18.53,18.53,54000.0,18.56,18.57,18.53,18.53,54000.0
2015-04-02 11:50:00,18.54,18.56,18.52,18.56,71100.0,18.54,18.56,18.52,18.56,71100.0
2015-04-02 12:00:00,18.55,18.56,18.52,18.55,34500.0,18.55,18.56,18.52,18.55,34500.0
2015-04-02 12:10:00,18.55,18.56,18.54,18.56,8900.0,18.55,18.56,18.54,18.56,8900.0
2015-04-02 12:20:00,18.55,18.58,18.55,18.58,13700.0,18.55,18.58,18.55,18.58,13700.0
2015-04-02 12:30:00,18.57,18.61,18.57,18.61,37300.0,18.57,18.61,18.57,18.61,37300.0
2015-04-02 12:40:00,18.61,18.63,18.61,18.62,24400.0,18.61,18.63,18.61,18.62,24400.0
2015-04-02 12:50:00,18.63,18.64,18.62,18.63,24700.0,18.63,18.64,18.62,18.63,24700.0
2015-04-02 13:00:00,18.64,18.64,18.62,18.64,30300.0,18.64,18.64,18.62,18.64,30300.0
2015-04-02 13:10:00,18.63,18.66,18.63,18.66,12300.0,18.63,18.66,18.63,18.66,12300.0
2015-04-02 13:20:00,18.65,18.66,18.6,18.6,36100.0,18.65,18.66,18.6,18.6,36100.0
2015-04-02 13:30:00,18.6,18.61,18.58,18.58,12500.0,18.6,18.61,18.58,18.58,12500.0
2015-04-02 13:40:00,18.58,18.58,18.56,18.56,8300.0,18.58,18.58,18.56,18.56,8300.0
2015-04-02 13:50:00,18.57,18.57,18.54,18.54,18800.0,18.57,18.57,18.54,18.54,18800.0
2015-04-02 14:00:00,18.55,18.55,18.52,18.52,10600.0,18.55,18.55,18.52,18.52,10600.0
2015-04-02 14:10:00,18.52,18.55,18.52,18.55,21800.0,18.52,18.55,18.52,18.55,21800.0
2015-04-02 14:20:00,18.55,18.55,18.52,18.53,11500.0,18.55,18.55,18.52,18.53,11500.0
2015-04-02 14:30:00,18.53,18.55,18.53,18.54,11900.0,18.53,18.55,18.53,18.54,11900.0
2015-04-02 14:40:00,18.55,18.55,18.5,18.52,18700.0,18.55,18.55,18.5,18.52,18700.0
2015-04-02 14:50:00,18.51,18.52,18.51,18.52,11900.0,18.51,18.52,18.51,18.52,11900.0
2015-04-02 15:00:00,18.52,18.53,18.51,18.52,14700.0,18.52,18.53,18.51,18.52,14700.0
2015-04-02 15:10:00,18.53,18.53,18.5,18.51,16500.0,18.53,18.53,18.5,18.51,16500.0
2015-04-02 15:20:00,18.51,18.51,18.49,18.5,57600.0,18.51,18.51,18.49,18.5,57600.0
2015-04-02 15:30:00,18.5,18.52,18.49,18.5,70200.0,18.5,18.52,18.49,18.5,70200.0
2015-04-02 15:40:00,18.5,18.52,18.48,18.5,76500.0,18.5,18.52,18.48,18.5,76500.0
2015-04-02 15:50:00,18.51,18.51,18.49,18.5,166100.0,18.51,18.51,18.49,18.5,166100.0
2015-04-06 09:30:00,18.41,18.47,18.29,18.44,24300.0,18.41,18.47,18.29,18.44,24300.0
2015-04-06 09:40:00,18.44,18.51,18.44,18.5,137000.0,18.44,18.51,18.44,18.5,137000.0
2015-04-06 09:50:00,18.5,18.52,18.47,18.48,280100.0,18.5,18.52,18.47,18.48,280100.0
2015-04-06 10:00:00,18.48,18.51,18.47,18.48,33400.0,18.48,18.51,18.47,18.48,33400.0
2015-04-06 10:10:00,18.48,18.48,18.44,18.44,55000.0,18.48,18.48,18.44,18.44,55000.0
2015-04-06 10:20:00,18.44,18.51,18.43,18.5,175800.0,18.44,18.51,18.43,18.5,175800.0
2015-04-06 10:30:00,18.51,18.52,18.48,18.5,57700.0,18.51,18.52,18.48,18.5,57700.0
2015-04-06 10:40:00,18.5,18.52,18.49,18.52,36500.0,18.5,18.52,18.49,18.52,36500.0
2015-04-06 10:50:00,18.52,18.52,18.49,18.51,45600.0,18.52,18.52,18.49,18.51,45600.0
2015-04-06 11:00:00,18.51,18.54,18.51,18.52,13600.0,18.51,18.54,18.51,18.52,13600.0
2015-04-06 11:10:00,18.53,18.53,18.51,18.52,12900.0,18.53,18.53,18.51,18.52,12900.0
2015-04-06 11:20:00,18.51,18.52,18.49,18.5,29600.0,18.51,18.52,18.49,18.5,29600.0
2015-04-06 11:30:00,18.5,18.52,18.49,18.5,491900.0,18.5,18.52,18.49,18.5,491900.0
2015-04-06 11:40:00,18.5,18.56,18.47,18.47,427300.0,18.5,18.56,18.47,18.47,427300.0
2015-04-06 11:50:00,18.48,18.55,18.47,18.55,23500.0,18.48,18.55,18.47,18.55,23500.0
2015-04-06 12:00:00,18.55,18.58,18.54,18.55,28700.0,18.55,18.58,18.54,18.55,28700.0
2015-04-06 12:10:00,18.55,18.56,18.5,18.51,44900.0,18.55,18.56,18.5,18.51,44900.0
2015-04-06 12:20:00,18.51,18.52,18.49,18.5,76800.0,18.51,18.52,18.49,18.5,76800.0
2015-04-06 12:30:00,18.5,18.55,18.49,18.5,251900.0,18.5,18.55,18.49,18.5,251900.0
2015-04-06 12:40:00,18.5,18.52,18.48,18.51,176100.0,18.5,18.52,18.48,18.51,176100.0
2015-04-06 12:50:00,18.51,18.52,18.5,18.51,36600.0,18.51,18.52,18.5,18.51,36600.0
2015-04-06 13:00:00,18.52,18.53,18.49,18.5,36900.0,18.52,18.53,18.49,18.5,36900.0
2015-04-06 13:10:00,18.49,18.54,18.49,18.54,61000.0,18.49,18.54,18.49,18.54,61000.0
2015-04-06 13:20:00,18.54,18.54,18.49,18.53,64900.0,18.54,18.54,18.49,18.53,64900.0
2015-04-06 13:30:00,18.53,18.54,18.51,18.51,68000.0,18.53,18.54,18.51,18.51,68000.0
2015-04-06 13:40:00,18.52,18.52,18.49,18.51,65700.0,18.52,18.52,18.49,18.51,65700.0
2015-04-06 13:50:00,18.51,18.51,18.49,18.51,72500.0,18.51,18.51,18.49,18.51,72500.0
2015-04-06 14:00:00,18.51,18.51,18.49,18.5,103800.0,18.51,18.51,18.49,18.5,103800.0
2015-04-06 14:10:00,18.5,18.51,18.49,18.49,57000.0,18.5,18.51,18.49,18.49,57000.0
2015-04-06 14:20:00,18.49,18.52,18.49,18.51,55500.0,18.49,18.52,18.49,18.51,55500.0
2015-04-06 14:30:00,18.51,18.51,18.49,18.51,79200.0,18.51,18.51,18.49,18.51,79200.0
2015-04-06 14:40:00,18.51,18.51,18.49,18.5,31300.0,18.51,18.51,18.49,18.5,31300.0
2015-04-06 14:50:00,18.5,18.5,18.47,18.49,51100.0,18.5,18.5,18.47,18.49,51100.0
2015-04-06 15:00:00,18.48,18.49,18.45,18.45,52400.0,18.48,18.49,18.45,18.45,52400.0
2015-04-06 15:10:00,18.46,18.47,18.45,18.47,94300.0,18.46,18.47,18.45,18.47,94300.0
2015-04-06 15:20:00,18.46,18.52,18.46,18.51,105200.0,18.46,18.52,18.46,18.51,105200.0
2015-04-06 15:30:00,18.52,18.52,18.49,18.49,239700.0,18.52,18.52,18.49,18.49,239700.0
2015-04-06 15:40:00,18.49,18.5,18.48,18.49,124100.0,18.49,18.5,18.48,18.49,124100.0
2015-04-06 15:50:00,18.48,18.5,18.46,18.46,546200.0,18.48,18.5,18.46,18.46,546200.0
2015-04-07 09:30:00,18.46,18.52,18.31,18.51,80900.0,18.46,18.52,18.31,18.51,80900.0
2015-04-07 09:40:00,18.51,18.52,18.5,18.51,66600.0,18.51,18.52,18.5,18.51,66600.0
2015-04-07 09:50:00,18.52,18.55,18.48,18.5,75900.0,18.52,18.55,18.48,18.5,75900.0
2015-04-07 10:00:00,18.5,18.51,18.45,18.5,52600.0,18.5,18.51,18.45,18.5,52600.0
2015-04-07 10:10:00,18.51,18.51,18.47,18.51,57700.0,18.51,18.51,18.47,18.51,57700.0
2015-04-07 10:20:00,18.51,18.58,18.5,18.58,114400.0,18.51,18.58,18.5,18.58,114400.0
2015-04-07 10:30:00,18.58,18.63,18.57,18.6,49000.0,18.58,18.63,18.57,18.6,49000.0
2015-04-07 10:40:00,18.6,18.63,18.49,18.6,196100.0,18.6,18.63,18.49,18.6,196100.0
2015-04-07 10:50:00,18.59,18.63,18.58,18.59,31100.0,18.59,18.63,18.58,18.59,31100.0
2015-04-07 11:00:00,18.59,18.6,18.5,18.57,157900.0,18.59,18.6,18.5,18.57,157900.0
2015-04-07 11:10:00,18.57,18.62,18.57,18.58,35600.0,18.57,18.62,18.57,18.58,35600.0
2015-04-07 11:20:00,18.58,18.64,18.58,18.61,44900.0,18.58,18.64,18.58,18.61,44900.0
2015-04-07 11:30:00,18.62,18.63,18.56,18.57,38800.0,18.62,18.63,18.56,18.57,38800.0
2015-04-07 11:40:00,18.56,18.57,18.53,18.55,101600.0,18.56,18.57,18.53,18.55,101600.0
2015-04-07 11:50:00,18.55,18.56,18.54,18.55,35000.0,18.55,18.56,18.54,18.55,35000.0
2015-04-07 12:00:00,18.55,18.56,18.54,18.55,43900.0,18.55,18.56,18.54,18.55,43900.0
2015-04-07 12:10:00,18.55,18.56,18.54,18.56,20300.0,18.55,18.56,18.54,18.56,20300.0
2015-04-07 12:20:00,18.56,18.56,18.53,18.54,44000.0,18.56,18.56,18.53,18.54,44000.0
2015-04-07 12:30:00,18.55,18.57,18.54,18.55,30000.0,18.55,18.57,18.54,18.55,30000.0
2015-04-07 12:40:00,18.55,18.55,18.5,18.54,120700.0,18.55,18.55,18.5,18.54,120700.0
2015-04-07 12:50:00,18.54,18.58,18.53,18.58,31400.0,18.54,18.58,18.53,18.58,31400.0
2015-04-07 13:00:00,18.59,18.6,18.57,18.6,15500.0,18.59,18.6,18.57,18.6,15500.0
2015-04-07 13:10:00,18.6,18.6,18.55,18.57,29500.0,18.6,18.6,18.55,18.57,29500.0
2015-04-07 13:20:00,18.57,18.6,18.55,18.58,77100.0,18.57,18.6,18.55,18.58,77100.0
2015-04-07 13:30:00,18.58,18.6,18.56,18.6,144900.0,18.58,18.6,18.56,18.6,144900.0
2015-04-07 13:40:00,18.59,18.6,18.56,18.56,47900.0,18.59,18.6,18.56,18.56,47900.0
2015-04-07 13:50:00,18.56,18.6,18.56,18.56,53300.0,18.56,18.6,18.56,18.56,53300.0
2015-04-07 14:00:00,18.56,18.71,18.49,18.71,400000.0,18.56,18.71,18.49,18.71,400000.0
2015-04-07 14:10:00,18.71,18.78,18.71,18.77,158000.0,18.71,18.78,18.71,18.77,158000.0
2015-04-07 14:20:00,18.78,18.78,18.73,18.73,95500.0,18.78,18.78,18.73,18.73,95500.0
2015-04-07 14:30:00,18.73,18.74,18.65,18.66,103500.0,18.73,18.74,18.65,18.66,103500.0
2015-04-07 14:40:00,18.67,18.7,18.6,18.7,190300.0,18.67,18.7,18.6,18.7,190300.0
2015-04-07 14:50:00,18.7,18.72,18.69,18.7,210600.0,18.7,18.72,18.69,18.7,210600.0
2015-04-07 15:00:00,18.7,18.72,18.69,18.72,116100.0,18.7,18.72,18.69,18.72,116100.0
2015-04-07 15:10:00,18.72,18.72,18.69,18.71,102500.0,18.72,18.72,18.69,18.71,102500.0
2015-04-07 15:20:00,18.71,18.72,18.68,18.7,266000.0,18.71,18.72,18.68,18.7,266000.0
2015-04-07 15:30:00,18.7,18.71,18.66,18.7,151400.0,18.7,18.71,18.66,18.7,151400.0
2015-04-07 15:40:00,18.7,18.7,18.64,18.64,365000.0,18.7,18.7,18.64,18.64,365000.0
2015-04-07 15:50:00,18.64,18.68,18.64,18.65,573800.0,18.64,18.68,18.64,18.65,573800.0
2015-04-08 09:30:00,18.72,18.95,18.69,18.95,353000.0,18.72,18.95,18.69,18.95,353000.0
2015-04-08 09:40:00,18.95,19.1,18.94,19.1,239900.0,18.95,19.1,18.94,19.1,239900.0
2015-04-08 09:50:00,19.1,19.15,19.05,19.11,125400.0,19.1,19.15,19.05,19.11,125400.0
2015-04-08 10:00:00,19.12,19.2,19.11,19.16,126800.0,19.12,19.2,19.11,19.16,126800.0
2015-04-08 10:10:00,19.17,19.18,19.06,19.06,249300.0,19.17,19.18,19.06,19.06,249300.0
2015-04-08 10:20:00,19.06,19.11,19.06,19.11,69200.0,19.06,19.11,19.06,19.11,69200.0
2015-04-08 10:30:00,19.11,19.13,19.04,19.07,130700.0,19.11,19.13,19.04,19.07,130700.0
2015-04-08 10:40:00,19.07,19.07,18.99,19.04,92500.0,19.07,19.07,18.99,19.04,92500.0
2015-04-08 10:50:00,19.04,19.07,19.03,19.05,107900.0,19.04,19.07,19.03,19.05,107900.0
2015-04-08 11:00:00,19.05,19.15,19.04,19.15,131900.0,19.05,19.15,19.04,19.15,131900.0
2015-04-08 11:10:00,19.15,19.2,19.14,19.2,91900.0,19.15,19.2,19.14,19.2,91900.0
2015-04-08 11:20:00,19.2,19.24,19.19,19.23,165800.0,19.2,19.24,19.19,19.23,165800.0
2015-04-08 11:30:00,19.23,19.27,19.22,19.27,270600.0,19.23,19.27,19.22,19.27,270600.0
2015-04-08 11:40:00,19.26,19.27,19.21,19.26,175200.0,19.26,19.27,19.21,19.26,175200.0
2015-04-08 11:50:00,19.25,19.39,19.25,19.37,221700.0,19.25,19.39,19.25,19.37,221700.0
2015-04-08 12:00:00,19.38,19.41,19.34,19.36,262700.0,19.38,19.41,19.34,19.36,262700.0
2015-04-08 12:10:00,19.37,19.37,19.26,19.3,95700.0,19.37,19.37,19.26,19.3,95700.0
2015-04-08 12:20:00,19.3,19.31,19.26,19.27,111200.0,19.3,19.31,19.26,19.27,111200.0
2015-04-08 12:30:00,19.26,19.29,19.2,19.29,215000.0,19.26,19.29,19.2,19.29,215000.0
2015-04-08 12:40:00,19.29,19.34,19.25,19.25,190500.0,19.29,19.34,19.25,19.25,190500.0
2015-04-08 12:50:00,19.25,19.25,19.18,19.23,132800.0,19.25,19.25,19.18,19.23,132800.0
2015-04-08 13:00:00,19.22,19.24,19.17,19.2,97500.0,19.22,19.24,19.17,19.2,97500.0
2015-04-08 13:10:00,19.2,19.2,19.16,19.18,75200.0,19.2,19.2,19.16,19.18,75200.0
2015-04-08 13:20:00,19.18,19.2,19.17,19.2,49400.0,19.18,19.2,19.17,19.2,49400.0
2015-04-08 13:30:00,19.19,19.2,19.13,19.14,135300.0,19.19,19.2,19.13,19.14,135300.0
2015-04-08 13:40:00,19.14,19.14,19.13,19.14,195700.0,19.14,19.14,19.13,19.14,195700.0
2015-04-08 13:50:00,19.13,19.15,19.11,19.12,93500.0,19.13,19.15,19.11,19.12,93500.0
2015-04-08 14:00:00,19.12,19.13,19.06,19.06,109800.0,19.12,19.13,19.06,19.06,109800.0
2015-04-08 14:10:00,19.05,19.16,19.04,19.14,162000.0,19.05,19.16,19.04,19.14,162000.0
2015-04-08 14:20:00,19.14,19.17,19.12,19.13,93500.0,19.14,19.17,19.12,19.13,93500.0
2015-04-08 14:30:00,19.14,19.16,19.12,19.14,61200.0,19.14,19.16,19.12,19.14,61200.0
2015-04-08 14:40:00,19.14,19.14,19.12,19.12,67000.0,19.14,19.14,19.12,19.12,67000.0
2015-04-08 14:50:00,19.12,19.13,19.03,19.05,487800.0,19.12,19.13,19.03,19.05,487800.0
2015-04-08 15:00:00,19.05,19.07,19.01,19.03,280400.0,19.05,19.07,19.01,19.03,280400.0
2015-04-08 15:10:00,19.03,19.03,18.96,19.0,276300.0,19.03,19.03,18.96,19.0,276300.0
2015-04-08 15:20:00,19.0,19.03,18.99,19.02,192900.0,19.0,19.03,18.99,19.02,192900.0
2015-04-08 15:30:00,19.01,19.05,18.99,19.05,312700.0,19.01,19.05,18.99,19.05,312700.0
2015-04-08 15:40:00,19.05,19.11,19.04,19.05,358900.0,19.05,19.11,19.04,19.05,358900.0
2015-04-08 15:50:00,19.06,19.08,19.05,19.07,494400.0,19.06,19.08,19.05,19.07,494400.0
2015-04-09 09:30:00,19.0,19.17,19.0,19.09,155800.0,19.0,19.17,19.0,19.09,155800.0
2015-04-09 09:40:00,19.08,19.09,19.03,19.03,121400.0,19.08,19.09,19.03,19.03,121400.0
2015-04-09 09:50:00,19.03,19.03,18.93,18.95,132000.0,19.03,19.03,18.93,18.95,132000.0
2015-04-09 10:00:00,18.95,19.0,18.93,18.97,105300.0,18.95,19.0,18.93,18.97,105300.0
2015-04-09 10:10:00,18.96,18.97,18.93,18.96,97500.0,18.96,18.97,18.93,18.96,97500.0
2015-04-09 10:20:00,18.95,18.97,18.94,18.95,98000.0,18.95,18.97,18.94,18.95,98000.0
2015-04-09 10:30:00,18.95,18.97,18.93,18.95,969100.0,18.95,18.97,18.93,18.95,969100.0
2015-04-09 10:40:00,18.95,18.97,18.93,18.93,115800.0,18.95,18.97,18.93,18.93,115800.0
2015-04-09 10:50:00,18.94,18.99,18.88,18.99,126100.0,18.94,18.99,18.88,18.99,126100.0
2015-04-09 11:00:00,18.99,19.0,18.9,18.91,112100.0,18.99,19.0,18.9,18.91,112100.0
2015-04-09 11:10:00,18.9,18.9,18.86,18.86,126400.0,18.9,18.9,18.86,18.86,126400.0
2015-04-09 11:20:00,18.86,18.88,18.81,18.88,156300.0,18.86,18.88,18.81,18.88,156300.0
2015-04-09 11:30:00,18.88,18.92,18.87,18.91,83500.0,18.88,18.92,18.87,18.91,83500.0
2015-04-09 11:40:00,18.91,18.93,18.9,18.91,78000.0,18.91,18.93,18.9,18.91,78000.0
2015-04-09 11:50:00,18.91,18.91,18.89,18.91,53400.0,18.91,18.91,18.89,18.91,53400.0
2015-04-09 12:00:00,18.91,18.96,18.89,18.96,71300.0,18.91,18.96,18.89,18.96,71300.0
2015-04-09 12:10:00,18.96,19.0,18.95,18.96,116700.0,18.96,19.0,18.95,18.96,116700.0
2015-04-09 12:20:00,18.96,18.99,18.95,18.98,88600.0,18.96,18.99,18.95,18.98,88600.0
2015-04-09 12:30:00,18.98,18.99,18.94,18.97,80000.0,18.98,18.99,18.94,18.97,80000.0
2015-04-09 12:40:00,18.97,19.0,18.96,18.96,83600.0,18.97,19.0,18.96,18.96,83600.0
2015-04-09 12:50:00,18.96,18.98,18.95,18.98,45900.0,18.96,18.98,18.95,18.98,45900.0
2015-04-09 13:00:00,18.98,18.98,18.95,18.97,44200.0,18.98,18.98,18.95,18.97,44200.0
2015-04-09 13:10:00,18.97,18.97,18.93,18.95,51800.0,18.97,18.97,18.93,18.95,51800.0
2015-04-09 13:20:00,18.95,18.95,18.93,18.95,58000.0,18.95,18.95,18.93,18.95,58000.0
2015-04-09 13:30:00,18.95,18.98,18.93,18.97,177300.0,18.95,18.98,18.93,18.97,177300.0
2015-04-09 13:40:00,18.97,18.98,18.95,18.95,197300.0,18.97,18.98,18.95,18.95,197300.0
2015-04-09 13:50:00,18.95,18.97,18.95,18.96,40300.0,18.95,18.97,18.95,18.96,40300.0
2015-04-09 14:00:00,18.96,18.97,18.94,18.96,62400.0,18.96,18.97,18.94,18.96,62400.0
2015-04-09 14:10:00,18.95,18.96,18.94,18.96,52000.0,18.95,18.96,18.94,18.96,52000.0
2015-04-09 14:20:00,18.96,18.98,18.95,18.98,55600.0,18.96,18.98,18.95,18.98,55600.0
2015-04-09 14:30:00,18.98,18.98,18.97,18.98,64300.0,18.98,18.98,18.97,18.98,64300.0
2015-04-09 14:40:00,18.98,19.04,18.97,19.02,112000.0,18.98,19.04,18.97,19.02,112000.0
2015-04-09 14:50:00,19.01,19.03,18.99,19.01,157000.0,19.01,19.03,18.99,19.01,157000.0
2015-04-09 15:00:00,19.01,19.01,18.99,19.0,57300.0,19.01,19.01,18.99,19.0,57300.0
2015-04-09 15:10:00,19.0,19.01,18.99,19.01,252300.0,19.0,19.01,18.99,19.01,252300.0
2015-04-09 15:20:00,19.01,19.04,19.0,19.04,112700.0,19.01,19.04,19.0,19.04,112700.0
2015-04-09 15:30:00,19.03,19.04,19.0,19.02,162600.0,19.03,19.04,19.0,19.02,162600.0
2015-04-09 15:40:00,19.01,19.02,18.99,19.0,342000.0,19.01,19.02,18.99,19.0,342000.0
2015-04-09 15:50:00,19.0,19.05,18.98,19.02,536600.0,19.0,19.05,18.98,19.02,536600.0
2015-04-10 09:30:00,19.08,19.17,19.01,19.12,68600.0,19.08,19.17,19.01,19.12,68600.0
2015-04-10 09:40:00,19.12,19.18,19.1,19.18,71000.0,19.12,19.18,19.1,19.18,71000.0
2015-04-10 09:50:00,19.18,19.23,19.18,19.2,77400.0,19.18,19.23,19.18,19.2,77400.0
2015-04-10 10:00:00,19.21,19.32,19.21,19.31,172000.0,19.21,19.32,19.21,19.31,172000.0
2015-04-10 10:10:00,19.3,19.33,19.23,19.32,265200.0,19.3,19.33,19.23,19.32,265200.0
2015-04-10 10:20:00,19.33,19.38,19.31,19.38,148200.0,19.33,19.38,19.31,19.38,148200.0
2015-04-10 10:30:00,19.38,19.41,19.37,19.4,107800.0,19.38,19.41,19.37,19.4,107800.0
2015-04-10 10:40:00,19.39,19.43,19.39,19.42,127300.0,19.39,19.43,19.39,19.42,127300.0
2015-04-10 10:50:00,19.43,19.46,19.42,19.42,135800.0,19.43,19.46,19.42,19.42,135800.0
2015-04-10 11:00:00,19.43,19.45,19.42,19.45,52100.0,19.43,19.45,19.42,19.45,52100.0
2015-04-10 11:10:00,19.45,19.45,19.38,19.38,111300.0,19.45,19.45,19.38,19.38,111300.0
2015-04-10 11:20:00,19.38,19.44,19.36,19.43,69800.0,19.38,19.44,19.36,19.43,69800.0
2015-04-10 11:30:00,19.44,19.49,19.43,19.48,90100.0,19.44,19.49,19.43,19.48,90100.0
2015-04-10 11:40:00,19.49,19.49,19.45,19.48,110400.0,19.49,19.49,19.45,19.48,110400.0
2015-04-10 11:50:00,19.48,19.5,19.47,19.47,297000.0,19.48,19.5,19.47,19.47,297000.0
2015-04-10 12:00:00,19.47,19.48,19.4,19.4,357500.0,19.47,19.48,19.4,19.4,357500.0
2015-04-10 12:10:00,19.4,19.42,19.33,19.34,299600.0,19.4,19.42,19.33,19.34,299600.0
2015-04-10 12:20:00,19.32,19.34,19.28,19.29,387700.0,19.32,19.34,19.28,19.29,387700.0
2015-04-10 12:30:00,19.29,19.4,19.28,19.39,159400.0,19.29,19.4,19.28,19.39,159400.0
2015-04-10 12:40:00,19.38,19.39,19.36,19.37,39900.0,19.38,19.39,19.36,19.37,39900.0
2015-04-10 12:50:00,19.37,19.38,19.35,19.38,66800.0,19.37,19.38,19.35,19.38,66800.0
2015-04-10 13:00:00,19.38,19.38,19.15,19.17,422200.0,19.38,19.38,19.15,19.17,422200.0
2015-04-10 13:10:00,19.17,19.22,19.09,19.17,261300.0,19.17,19.22,19.09,19.17,261300.0
2015-04-10 13:20:00,19.18,19.22,19.17,19.2,170600.0,19.18,19.22,19.17,19.2,170600.0
2015-04-10 13:30:00,19.2,19.2,18.97,19.0,495700.0,19.2,19.2,18.97,19.0,495700.0
2015-04-10 13:40:00,19.0,19.15,18.98,19.12,507600.0,19.0,19.15,18.98,19.12,507600.0
2015-04-10 13:50:00,19.12,19.14,19.09,19.11,77000.0,19.12,19.14,19.09,19.11,77000.0
2015-04-10 14:00:00,19.1,19.15,19.1,19.14,129800.0,19.1,19.15,19.1,19.14,129800.0
2015-04-10 14:10:00,19.14,19.15,19.07,19.12,148500.0,19.14,19.15,19.07,19.12,148500.0
2015-04-10 14:20:00,19.12,19.12,19.11,19.12,15200.0,19.12,19.12,19.11,19.12,15200.0
2015-04-10 14:30:00,19.12,19.12,19.07,19.11,78800.0,19.12,19.12,19.07,19.11,78800.0
2015-04-10 14:40:00,19.11,19.12,19.09,19.12,50000.0,19.11,19.12,19.09,19.12,50000.0
2015-04-10 14:50:00,19.12,19.12,19.04,19.06,211300.0,19.12,19.12,19.04,19.06,211300.0
2015-04-10 15:00:00,19.05,19.06,18.98,19.02,160200.0,19.05,19.06,18.98,19.02,160200.0
2015-04-10 15:10:00,19.02,19.07,19.01,19.05,131500.0,19.02,19.07,19.01,19.05,131500.0
2015-04-10 15:20:00,19.05,19.06,19.02,19.05,137100.0,19.05,19.06,19.02,19.05,137100.0
2015-04-10 15:30:00,19.06,19.09,19.03,19.07,185400.0,19.06,19.09,19.03,19.07,185400.0
2015-04-10 15:40:00,19.07,19.08,19.04,19.05,225800.0,19.07,19.08,19.04,19.05,225800.0
2015-04-10 15:50:00,19.05,19.1,19.04,19.06,1228700.0,19.05,19.1,19.04,19.06,1228700.0
2015-04-13 09:30:00,19.09,19.31,19.09,19.25,94600.0,19.09,19.31,19.09,19.25,94600.0
2015-04-13 09:40:00,19.25,19.32,19.25,19.27,86200.0,19.25,19.32,19.25,19.27,86200.0
2015-04-13 09:50:00,19.27,19.28,19.22,19.25,57600.0,19.27,19.28,19.22,19.25,57600.0
2015-04-13 10:00:00,19.26,19.28,19.22,19.28,114700.0,19.26,19.28,19.22,19.28,114700.0
2015-04-13 10:10:00,19.28,19.29,19.24,19.27,65400.0,19.28,19.29,19.24,19.27,65400.0
2015-04-13 10:20:00,19.28,19.3,19.22,19.3,136200.0,19.28,19.3,19.22,19.3,136200.0
2015-04-13 10:30:00,19.3,19.33,19.28,19.29,100200.0,19.3,19.33,19.28,19.29,100200.0
2015-04-13 10:40:00,19.29,19.29,19.2,19.2,87700.0,19.29,19.29,19.2,19.2,87700.0
2015-04-13 10:50:00,19.2,19.24,19.17,19.2,165600.0,19.2,19.24,19.17,19.2,165600.0
2015-04-13 11:00:00,19.2,19.23,19.19,19.21,79600.0,19.2,19.23,19.19,19.21,79600.0
2015-04-13 11:10:00,19.21,19.22,19.19,19.21,37200.0,19.21,19.22,19.19,19.21,37200.0
2015-04-13 11:20:00,19.22,19.23,19.19,19.21,97200.0,19.22,19.23,19.19,19.21,97200.0
2015-04-13 11:30:00,19.21,19.33,19.21,19.32,127700.0,19.21,19.33,19.21,19.32,127700.0
2015-04-13 11:40:00,19.32,19.33,19.29,19.3,100300.0,19.32,19.33,19.29,19.3,100300.0
2015-04-13 11:50:00,19.3,19.34,19.29,19.3,54400.0,19.3,19.34,19.29,19.3,54400.0
2015-04-13 12:00:00,19.3,19.3,19.28,19.28,35000.0,19.3,19.3,19.28,19.28,35000.0
2015-04-13 12:10:00,19.29,19.29,19.24,19.24,57200.0,19.29,19.29,19.24,19.24,57200.0
2015-04-13 12:20:00,19.23,19.24,19.2,19.21,45200.0,19.23,19.24,19.2,19.21,45200.0
2015-04-13 12:30:00,19.21,19.25,19.21,19.23,55000.0,19.21,19.25,19.21,19.23,55000.0
2015-04-13 12:40:00,19.24,19.24,19.23,19.23,33900.0,19.24,19.24,19.23,19.23,33900.0
2015-04-13 12:50:00,19.24,19.24,19.23,19.24,33800.0,19.24,19.24,19.23,19.24,33800.0
2015-04-13 13:00:00,19.23,19.24,19.15,19.16,64800.0,19.23,19.24,19.15,19.16,64800.0
2015-04-13 13:10:00,19.16,19.18,19.14,19.18,69400.0,19.16,19.18,19.14,19.18,69400.0
2015-04-13 13:20:00,19.18,19.18,19.13,19.16,92300.0,19.18,19.18,19.13,19.16,92300.0
2015-04-13 13:30:00,19.16,19.16,19.15,19.16,29400.0,19.16,19.16,19.15,19.16,29400.0
2015-04-13 13:40:00,19.16,19.16,19.13,19.15,120800.0,19.16,19.16,19.13,19.15,120800.0
2015-04-13 13:50:00,19.14,19.16,19.11,19.16,74900.0,19.14,19.16,19.11,19.16,74900.0
2015-04-13 14:00:00,19.16,19.16,19.12,19.12,79300.0,19.16,19.16,19.12,19.12,79300.0
2015-04-13 14:10:00,19.12,19.13,19.1,19.13,52500.0,19.12,19.13,19.1,19.13,52500.0
2015-04-13 14:20:00,19.13,19.13,19.1,19.1,66700.0,19.13,19.13,19.1,19.1,66700.0
2015-04-13 14:30:00,19.11,19.13,19.1,19.13,76100.0,19.11,19.13,19.1,19.13,76100.0
2015-04-13 14:40:00,19.12,19.2,19.12,19.17,181100.0,19.12,19.2,19.12,19.17,181100.0
2015-04-13 14:50:00,19.17,19.18,19.15,19.16,43100.0,19.17,19.18,19.15,19.16,43100.0
2015-04-13 15:00:00,19.16,19.16,19.11,19.11,149600.0,19.16,19.16,19.11,19.11,149600.0
2015-04-13 15:10:00,19.12,19.12,19.07,19.08,160200.0,19.12,19.12,19.07,19.08,160200.0
2015-04-13 15:20:00,19.07,19.1,19.06,19.1,104600.0,19.07,19.1,19.06,19.1,104600.0
2015-04-13 15:30:00,19.1,19.1,19.06,19.07,157500.0,19.1,19.1,19.06,19.07,157500.0
2015-04-13 15:40:00,19.08,19.08,19.05,19.07,234400.0,19.08,19.08,19.05,19.07,234400.0
2015-04-13 15:50:00,19.07,19.08,19.04,19.07,533200.0,19.07,19.08,19.04,19.07,533200.0
2015-04-14 09:30:00,19.02,19.1,18.93,18.97,98800.0,19.02,19.1,18.93,18.97,98800.0
2015-04-14 09:40:00,18.98,18.99,18.9,18.95,61200.0,18.98,18.99,18.9,18.95,61200.0
2015-04-14 09:50:00,18.95,18.96,18.83,18.85,46700.0,18.95,18.96,18.83,18.85,46700.0
2015-04-14 10:00:00,18.85,18.85,18.73,18.74,96200.0,18.85,18.85,18.73,18.74,96200.0
2015-04-14 10:10:00,18.74,18.78,18.74,18.75,106400.0,18.74,18.78,18.74,18.75,106400.0
2015-04-14 10:20:00,18.76,18.78,18.72,18.73,80300.0,18.76,18.78,18.72,18.73,80300.0
2015-04-14 10:30:00,18.74,18.79,18.72,18.79,104000.0,18.74,18.79,18.72,18.79,104000.0
2015-04-14 10:40:00,18.79,18.79,18.73,18.76,95800.0,18.79,18.79,18.73,18.76,95800.0
2015-04-14 10:50:00,18.76,18.78,18.75,18.77,91200.0,18.76,18.78,18.75,18.77,91200.0
2015-04-14 11:00:00,18.77,18.79,18.76,18.76,84600.0,18.77,18.79,18.76,18.76,84600.0
2015-04-14 11:10:00,18.77,18.85,18.76,18.85,115100.0,18.77,18.85,18.76,18.85,115100.0
2015-04-14 11:20:00,18.84,18.85,18.8,18.81,56000.0,18.84,18.85,18.8,18.81,56000.0
2015-04-14 11:30:00,18.82,18.82,18.8,18.8,56500.0,18.82,18.82,18.8,18.8,56500.0
2015-04-14 11:40:00,18.8,18.81,18.78,18.78,40700.0,18.8,18.81,18.78,18.78,40700.0
2015-04-14 11:50:00,18.79,18.81,18.78,18.8,52300.0,18.79,18.81,18.78,18.8,52300.0
2015-04-14 12:00:00,18.8,18.81,18.79,18.8,44000.0,18.8,18.81,18.79,18.8,44000.0
2015-04-14 12:10:00,18.8,18.82,18.79,18.82,56000.0,18.8,18.82,18.79,18.82,56000.0
2015-04-14 12:20:00,18.81,18.82,18.8,18.82,50600.0,18.81,18.82,18.8,18.82,50600.0
2015-04-14 12:30:00,18.82,18.85,18.81,18.83,88300.0,18.82,18.85,18.81,18.83,88300.0
2015-04-14 12:40:00,18.84,18.84,18.79,18.8,37100.0,18.84,18.84,18.79,18.8,37100.0
2015-04-14 12:50:00,18.79,18.79,18.76,18.76,60400.0,18.79,18.79,18.76,18.76,60400.0
2015-04-14 13:00:00,18.77,18.77,18.76,18.77,21300.0,18.77,18.77,18.76,18.77,21300.0
2015-04-14 13:10:00,18.76,18.77,18.74,18.77,71100.0,18.76,18.77,18.74,18.77,71100.0
2015-04-14 13:20:00,18.77,18.77,18.76,18.77,15700.0,18.77,18.77,18.76,18.77,15700.0
2015-04-14 13:30:00,18.77,18.78,18.76,18.76,40800.0,18.77,18.78,18.76,18.76,40800.0
2015-04-14 13:40:00,18.77,18.78,18.76,18.78,36600.0,18.77,18.78,18.76,18.78,36600.0
2015-04-14 13:50:00,18.77,18.77,18.74,18.77,39100.0,18.77,18.77,18.74,18.77,39100.0
2015-04-14 14:00:00,18.77,18.77,18.74,18.76,81900.0,18.77,18.77,18.74,18.76,81900.0
2015-04-14 14:10:00,18.77,18.77,18.74,18.74,107900.0,18.77,18.77,18.74,18.74,107900.0
2015-04-14 14:20:00,18.75,18.75,18.71,18.73,75900.0,18.75,18.75,18.71,18.73,75900.0
2015-04-14 14:30:00,18.73,18.73,18.71,18.71,52300.0,18.73,18.73,18.71,18.71,52300.0
2015-04-14 14:40:00,18.71,18.71,18.68,18.68,59500.0,18.71,18.71,18.68,18.68,59500.0
2015-04-14 14:50:00,18.68,18.71,18.67,18.7,81000.0,18.68,18.71,18.67,18.7,81000.0
2015-04-14 15:00:00,18.7,18.71,18.65,18.68,124100.0,18.7,18.71,18.65,18.68,124100.0
2015-04-14 15:10:00,18.67,18.7,18.67,18.68,79000.0,18.67,18.7,18.67,18.68,79000.0
2015-04-14 15:20:00,18.68,18.68,18.66,18.67,68200.0,18.68,18.68,18.66,18.67,68200.0
2015-04-14 15:30:00,18.66,18.69,18.65,18.65,153700.0,18.66,18.69,18.65,18.65,153700.0
2015-04-14 15:40:00,18.65,18.66,18.65,18.66,115900.0,18.65,18.66,18.65,18.66,115900.0
2015-04-14 15:50:00,18.66,18.67,18.63,18.64,471500.0,18.66,18.67,18.63,18.64,471500.0
2015-04-15 09:30:00,18.7,18.86,18.67,18.78,77300.0,18.7,18.86,18.67,18.78,77300.0
2015-04-15 09:40:00,18.77,18.81,18.76,18.81,77600.0,18.77,18.81,18.76,18.81,77600.0
2015-04-15 09:50:00,18.81,18.84,18.81,18.82,46400.0,18.81,18.84,18.81,18.82,46400.0
2015-04-15 10:00:00,18.82,18.83,18.67,18.71,77500.0,18.82,18.83,18.67,18.71,77500.0
2015-04-15 10:10:00,18.71,18.72,18.66,18.66,51000.0,18.71,18.72,18.66,18.66,51000.0
2015-04-15 10:20:00,18.66,18.68,18.65,18.65,38800.0,18.66,18.68,18.65,18.65,38800.0
2015-04-15 10:30:00,18.66,18.67,18.61,18.64,79800.0,18.66,18.67,18.61,18.64,79800.0
2015-04-15 10:40:00,18.64,18.65,18.62,18.64,59700.0,18.64,18.65,18.62,18.64,59700.0
2015-04-15 10:50:00,18.64,18.66,18.63,18.66,38600.0,18.64,18.66,18.63,18.66,38600.0
2015-04-15 11:00:00,18.66,18.67,18.6,18.6,47000.0,18.66,18.67,18.6,18.6,47000.0
2015-04-15 11:10:00,18.6,18.63,18.6,18.62,40700.0,18.6,18.63,18.6,18.62,40700.0
2015-04-15 11:20:00,18.61,18.62,18.59,18.61,46200.0,18.61,18.62,18.59,18.61,46200.0
2015-04-15 11:30:00,18.61,18.61,18.59,18.6,38000.0,18.61,18.61,18.59,18.6,38000.0
2015-04-15 11:40:00,18.59,18.6,18.57,18.6,58700.0,18.59,18.6,18.57,18.6,58700.0
2015-04-15 11:50:00,18.6,18.67,18.59,18.67,74600.0,18.6,18.67,18.59,18.67,74600.0
2015-04-15 12:00:00,18.66,18.67,18.66,18.66,20800.0,18.66,18.67,18.66,18.66,20800.0
2015-04-15 12:10:00,18.67,18.71,18.66,18.7,65500.0,18.67,18.71,18.66,18.7,65500.0
2015-04-15 12:20:00,18.7,18.7,18.66,18.7,58300.0,18.7,18.7,18.66,18.7,58300.0
2015-04-15 12:30:00,18.7,18.71,18.66,18.71,91700.0,18.7,18.71,18.66,18.71,91700.0
2015-04-15 12:40:00,18.71,18.73,18.69,18.7,65800.0,18.71,18.73,18.69,18.7,65800.0
2015-04-15 12:50:00,18.7,18.74,18.7,18.74,26300.0,18.7,18.74,18.7,18.74,26300.0
2015-04-15 13:00:00,18.74,18.76,18.73,18.76,32400.0,18.74,18.76,18.73,18.76,32400.0
2015-04-15 13:10:00,18.75,18.76,18.71,18.72,60400.0,18.75,18.76,18.71,18.72,60400.0
2015-04-15 13:20:00,18.72,18.75,18.72,18.75,25300.0,18.72,18.75,18.72,18.75,25300.0
2015-04-15 13:30:00,18.75,18.75,18.69,18.7,54200.0,18.75,18.75,18.69,18.7,54200.0
2015-04-15 13:40:00,18.7,18.7,18.66,18.7,39900.0,18.7,18.7,18.66,18.7,39900.0
2015-04-15 13:50:00,18.7,18.7,18.66,18.68,34200.0,18.7,18.7,18.66,18.68,34200.0
2015-04-15 14:00:00,18.67,18.71,18.67,18.71,23400.0,18.67,18.71,18.67,18.71,23400.0
2015-04-15 14:10:00,18.71,18.72,18.69,18.7,56200.0,18.71,18.72,18.69,18.7,56200.0
2015-04-15 14:20:00,18.71,18.72,18.69,18.69,52800.0,18.71,18.72,18.69,18.69,52800.0
2015-04-15 14:30:00,18.7,18.71,18.67,18.71,52900.0,18.7,18.71,18.67,18.71,52900.0
2015-04-15 14:40:00,18.71,18.72,18.7,18.7,41100.0,18.71,18.72,18.7,18.7,41100.0
2015-04-15 14:50:00,18.71,18.73,18.7,18.72,33100.0,18.71,18.73,18.7,18.72,33100.0
2015-04-15 15:00:00,18.72,18.73,18.68,18.7,70400.0,18.72,18.73,18.68,18.7,70400.0
2015-04-15 15:10:00,18.71,18.72,18.69,18.72,75100.0,18.71,18.72,18.69,18.72,75100.0
2015-04-15 15:20:00,18.71,18.76,18.71,18.75,95800.0,18.71,18.76,18.71,18.75,95800.0
2015-04-15 15:30:00,18.76,18.76,18.73,18.73,135600.0,18.76,18.76,18.73,18.73,135600.0
2015-04-15 15:40:00,18.73,18.75,18.72,18.75,213800.0,18.73,18.75,18.72,18.75,213800.0
2015-04-15 15:50:00,18.74,18.75,18.71,18.73,682200.0,18.74,18.75,18.71,18.73,682200.0
2015-04-16 09:30:00,18.71,18.74,18.63,18.73,43200.0,18.71,18.74,18.63,18.73,43200.0
2015-04-16 09:40:00,18.73,18.79,18.71,18.73,46100.0,18.73,18.79,18.71,18.73,46100.0
2015-04-16 09:50:00,18.73,18.73,18.68,18.7,40700.0,18.73,18.73,18.68,18.7,40700.0
2015-04-16 10:00:00,18.71,18.74,18.69,18.74,49200.0,18.71,18.74,18.69,18.74,49200.0
2015-04-16 10:10:00,18.73,18.76,18.73,18.74,47600.0,18.73,18.76,18.73,18.74,47600.0
2015-04-16 10:20:00,18.73,18.74,18.69,18.71,49000.0,18.73,18.74,18.69,18.71,49000.0
2015-04-16 10:30:00,18.71,18.71,18.66,18.69,51200.0,18.71,18.71,18.66,18.69,51200.0
2015-04-16 10:40:00,18.69,18.7,18.68,18.7,36800.0,18.69,18.7,18.68,18.7,36800.0
2015-04-16 10:50:00,18.7,18.73,18.69,18.73,46900.0,18.7,18.73,18.69,18.73,46900.0
2015-04-16 11:00:00,18.73,18.73,18.71,18.72,44400.0,18.73,18.73,18.71,18.72,44400.0
2015-04-16 11:10:00,18.72,18.74,18.7,18.72,55900.0,18.72,18.74,18.7,18.72,55900.0
2015-04-16 11:20:00,18.72,18.74,18.71,18.74,38000.0,18.72,18.74,18.71,18.74,38000.0
2015-04-16 11:30:00,18.73,18.74,18.72,18.73,36700.0,18.73,18.74,18.72,18.73,36700.0
2015-04-16 11:40:00,18.73,18.73,18.67,18.7,51200.0,18.73,18.73,18.67,18.7,51200.0
2015-04-16 11:50:00,18.7,18.72,18.69,18.71,32200.0,18.7,18.72,18.69,18.71,32200.0
2015-04-16 12:00:00,18.71,18.72,18.71,18.72,13300.0,18.71,18.72,18.71,18.72,13300.0
2015-04-16 12:10:00,18.72,18.72,18.66,18.66,79200.0,18.72,18.72,18.66,18.66,79200.0
2015-04-16 12:20:00,18.67,18.68,18.66,18.68,18500.0,18.67,18.68,18.66,18.68,18500.0
2015-04-16 12:30:00,18.68,18.69,18.65,18.68,52000.0,18.68,18.69,18.65,18.68,52000.0
2015-04-16 12:40:00,18.68,18.68,18.65,18.66,30400.0,18.68,18.68,18.65,18.66,30400.0
2015-04-16 12:50:00,18.66,18.66,18.62,18.63,32800.0,18.66,18.66,18.62,18.63,32800.0
2015-04-16 13:00:00,18.63,18.64,18.6,18.6,51200.0,18.63,18.64,18.6,18.6,51200.0
2015-04-16 13:10:00,18.6,18.62,18.6,18.62,22100.0,18.6,18.62,18.6,18.62,22100.0
2015-04-16 13:20:00,18.62,18.63,18.61,18.63,26000.0,18.62,18.63,18.61,18.63,26000.0
2015-04-16 13:30:00,18.63,18.64,18.62,18.64,33700.0,18.63,18.64,18.62,18.64,33700.0
2015-04-16 13:40:00,18.64,18.64,18.61,18.63,56500.0,18.64,18.64,18.61,18.63,56500.0
2015-04-16 13:50:00,18.63,18.64,18.62,18.64,57500.0,18.63,18.64,18.62,18.64,57500.0
2015-04-16 14:00:00,18.64,18.65,18.63,18.63,50400.0,18.64,18.65,18.63,18.63,50400.0
2015-04-16 14:10:00,18.62,18.64,18.62,18.64,25600.0,18.62,18.64,18.62,18.64,25600.0
2015-04-16 14:20:00,18.64,18.65,18.63,18.65,33200.0,18.64,18.65,18.63,18.65,33200.0
2015-04-16 14:30:00,18.64,18.65,18.63,18.64,42900.0,18.64,18.65,18.63,18.64,42900.0
2015-04-16 14:40:00,18.64,18.65,18.63,18.64,29400.0,18.64,18.65,18.63,18.64,29400.0
2015-04-16 14:50:00,18.63,18.64,18.58,18.59,76200.0,18.63,18.64,18.58,18.59,76200.0
2015-04-16 15:00:00,18.6,18.62,18.59,18.6,47800.0,18.6,18.62,18.59,18.6,47800.0
2015-04-16 15:10:00,18.61,18.61,18.6,18.61,41100.0,18.61,18.61,18.6,18.61,41100.0
2015-04-16 15:20:00,18.61,18.61,18.59,18.6,64500.0,18.61,18.61,18.59,18.6,64500.0
2015-04-16 15:30:00,18.6,18.62,18.59,18.61,120900.0,18.6,18.62,18.59,18.61,120900.0
2015-04-16 15:40:00,18.62,18.62,18.59,18.62,118600.0,18.62,18.62,18.59,18.62,118600.0
2015-04-16 15:50:00,18.61,18.62,18.59,18.6,273700.0,18.61,18.62,18.59,18.6,273700.0
2015-04-17 09:30:00,18.5,18.55,18.45,18.46,90900.0,18.5,18.55,18.45,18.46,90900.0
2015-04-17 09:40:00,18.47,18.49,18.38,18.41,87200.0,18.47,18.49,18.38,18.41,87200.0
2015-04-17 09:50:00,18.41,18.42,18.38,18.38,58000.0,18.41,18.42,18.38,18.38,58000.0
2015-04-17 10:00:00,18.39,18.4,18.34,18.39,99100.0,18.39,18.4,18.34,18.39,99100.0
2015-04-17 10:10:00,18.39,18.41,18.36,18.39,85400.0,18.39,18.41,18.36,18.39,85400.0
2015-04-17 10:20:00,18.4,18.4,18.36,18.39,47900.0,18.4,18.4,18.36,18.39,47900.0
2015-04-17 10:30:00,18.38,18.45,18.37,18.45,68000.0,18.38,18.45,18.37,18.45,68000.0
2015-04-17 10:40:00,18.44,18.47,18.43,18.43,119100.0,18.44,18.47,18.43,18.43,119100.0
2015-04-17 10:50:00,18.42,18.44,18.37,18.4,75400.0,18.42,18.44,18.37,18.4,75400.0
2015-04-17 11:00:00,18.4,18.4,18.34,18.36,44400.0,18.4,18.4,18.34,18.36,44400.0
2015-04-17 11:10:00,18.36,18.37,18.35,18.37,32900.0,18.36,18.37,18.35,18.37,32900.0
2015-04-17 11:20:00,18.37,18.4,18.36,18.4,33800.0,18.37,18.4,18.36,18.4,33800.0
2015-04-17 11:30:00,18.4,18.42,18.36,18.36,58000.0,18.4,18.42,18.36,18.36,58000.0
2015-04-17 11:40:00,18.37,18.38,18.35,18.38,29200.0,18.37,18.38,18.35,18.38,29200.0
2015-04-17 11:50:00,18.38,18.4,18.38,18.39,63800.0,18.38,18.4,18.38,18.39,63800.0
2015-04-17 12:00:00,18.38,18.41,18.37,18.39,49900.0,18.38,18.41,18.37,18.39,49900.0
2015-04-17 12:10:00,18.39,18.4,18.36,18.37,33400.0,18.39,18.4,18.36,18.37,33400.0
2015-04-17 12:20:00,18.38,18.39,18.37,18.39,29000.0,18.38,18.39,18.37,18.39,29000.0
2015-04-17 12:30:00,18.39,18.4,18.39,18.39,20100.0,18.39,18.4,18.39,18.39,20100.0
2015-04-17 12:40:00,18.39,18.43,18.39,18.41,69100.0,18.39,18.43,18.39,18.41,69100.0
2015-04-17 12:50:00,18.41,18.42,18.4,18.41,24400.0,18.41,18.42,18.4,18.41,24400.0
2015-04-17 13:00:00,18.4,18.41,18.38,18.38,37200.0,18.4,18.41,18.38,18.38,37200.0
2015-04-17 13:10:00,18.38,18.4,18.37,18.38,48900.0,18.38,18.4,18.37,18.38,48900.0
2015-04-17 13:20:00,18.38,18.4,18.37,18.38,42200.0,18.38,18.4,18.37,18.38,42200.0
2015-04-17 13:30:00,18.38,18.39,18.36,18.37,39400.0,18.38,18.39,18.36,18.37,39400.0
2015-04-17 13:40:00,18.37,18.38,18.36,18.38,29400.0,18.37,18.38,18.36,18.38,29400.0
2015-04-17 13:50:00,18.38,18.38,18.35,18.36,73000.0,18.38,18.38,18.35,18.36,73000.0
2015-04-17 14:00:00,18.37,18.37,18.33,18.35,60700.0,18.37,18.37,18.33,18.35,60700.0
2015-04-17 14:10:00,18.34,18.35,18.32,18.35,39900.0,18.34,18.35,18.32,18.35,39900.0
2015-04-17 14:20:00,18.35,18.35,18.33,18.35,33100.0,18.35,18.35,18.33,18.35,33100.0
2015-04-17 14:30:00,18.34,18.35,18.31,18.34,34900.0,18.34,18.35,18.31,18.34,34900.0
2015-04-17 14:40:00,18.33,18.34,18.32,18.32,41300.0,18.33,18.34,18.32,18.32,41300.0
2015-04-17 14:50:00,18.32,18.34,18.31,18.34,44300.0,18.32,18.34,18.31,18.34,44300.0
2015-04-17 15:00:00,18.33,18.37,18.32,18.35,100700.0,18.33,18.37,18.32,18.35,100700.0
2015-04-17 15:10:00,18.36,18.36,18.34,18.35,54600.0,18.36,18.36,18.34,18.35,54600.0
2015-04-17 15:20:00,18.36,18.36,18.34,18.35,89800.0,18.36,18.36,18.34,18.35,89800.0
2015-04-17 15:30:00,18.36,18.4,18.35,18.39,93800.0,18.36,18.4,18.35,18.39,93800.0
2015-04-17 15:40:00,18.4,18.44,18.38,18.43,258100.0,18.4,18.44,18.38,18.43,258100.0
2015-04-17 15:50:00,18.42,18.46,18.42,18.42,418000.0,18.42,18.46,18.42,18.42,418000.0
2015-04-20 09:30:00,18.35,18.61,17.76,18.53,66100.0,18.35,18.61,17.76,18.53,66100.0
2015-04-20 09:40:00,18.53,18.63,18.53,18.61,54600.0,18.53,18.63,18.53,18.61,54600.0
2015-04-20 09:50:00,18.61,18.62,18.58,18.61,68700.0,18.61,18.62,18.58,18.61,68700.0
2015-04-20 10:00:00,18.62,18.64,18.61,18.62,69700.0,18.62,18.64,18.61,18.62,69700.0
2015-04-20 10:10:00,18.63,18.63,18.57,18.58,49200.0,18.63,18.63,18.57,18.58,49200.0
2015-04-20 10:20:00,18.57,18.61,18.57,18.6,31100.0,18.57,18.61,18.57,18.6,31100.0
2015-04-20 10:30:00,18.61,18.61,18.57,18.57,51900.0,18.61,18.61,18.57,18.57,51900.0
2015-04-20 10:40:00,18.57,18.59,18.55,18.57,74400.0,18.57,18.59,18.55,18.57,74400.0
2015-04-20 10:50:00,18.57,18.58,18.55,18.56,37400.0,18.57,18.58,18.55,18.56,37400.0
2015-04-20 11:00:00,18.57,18.63,18.56,18.61,79500.0,18.57,18.63,18.56,18.61,79500.0
2015-04-20 11:10:00,18.62,18.62,18.57,18.57,41400.0,18.62,18.62,18.57,18.57,41400.0
2015-04-20 11:20:00,18.57,18.59,18.57,18.57,48300.0,18.57,18.59,18.57,18.57,48300.0
2015-04-20 11:30:00,18.58,18.59,18.55,18.56,62300.0,18.58,18.59,18.55,18.56,62300.0
2015-04-20 11:40:00,18.57,18.57,18.55,18.55,42600.0,18.57,18.57,18.55,18.55,42600.0
2015-04-20 11:50:00,18.55,18.61,18.55,18.61,106400.0,18.55,18.61,18.55,18.61,106400.0
2015-04-20 12:00:00,18.62,18.67,18.6,18.65,74400.0,18.62,18.67,18.6,18.65,74400.0
2015-04-20 12:10:00,18.65,18.68,18.64,18.67,38900.0,18.65,18.68,18.64,18.67,38900.0
2015-04-20 12:20:00,18.68,18.71,18.67,18.69,37100.0,18.68,18.71,18.67,18.69,37100.0
2015-04-20 12:30:00,18.69,18.69,18.66,18.68,32200.0,18.69,18.69,18.66,18.68,32200.0
2015-04-20 12:40:00,18.68,18.69,18.66,18.66,40200.0,18.68,18.69,18.66,18.66,40200.0
2015-04-20 12:50:00,18.66,18.68,18.65,18.68,49600.0,18.66,18.68,18.65,18.68,49600.0
2015-04-20 13:00:00,18.68,18.68,18.63,18.64,21300.0,18.68,18.68,18.63,18.64,21300.0
2015-04-20 13:10:00,18.64,18.65,18.63,18.64,26200.0,18.64,18.65,18.63,18.64,26200.0
2015-04-20 13:20:00,18.65,18.65,18.63,18.63,30500.0,18.65,18.65,18.63,18.63,30500.0
2015-04-20 13:30:00,18.64,18.67,18.63,18.66,37300.0,18.64,18.67,18.63,18.66,37300.0
2015-04-20 13:40:00,18.67,18.67,18.63,18.64,40000.0,18.67,18.67,18.63,18.64,40000.0
2015-04-20 13:50:00,18.64,18.67,18.63,18.66,70200.0,18.64,18.67,18.63,18.66,70200.0
2015-04-20 14:00:00,18.66,18.67,18.65,18.66,41200.0,18.66,18.67,18.65,18.66,41200.0
2015-04-20 14:10:00,18.65,18.68,18.65,18.67,35900.0,18.65,18.68,18.65,18.67,35900.0
2015-04-20 14:20:00,18.68,18.68,18.65,18.66,38900.0,18.68,18.68,18.65,18.66,38900.0
2015-04-20 14:30:00,18.66,18.66,18.63,18.64,43700.0,18.66,18.66,18.63,18.64,43700.0
2015-04-20 14:40:00,18.64,18.67,18.63,18.66,56900.0,18.64,18.67,18.63,18.66,56900.0
2015-04-20 14:50:00,18.67,18.67,18.65,18.66,44400.0,18.67,18.67,18.65,18.66,44400.0
2015-04-20 15:00:00,18.65,18.67,18.65,18.66,52400.0,18.65,18.67,18.65,18.66,52400.0
2015-04-20 15:10:00,18.66,18.66,18.65,18.66,40100.0,18.66,18.66,18.65,18.66,40100.0
2015-04-20 15:20:00,18.66,18.66,18.63,18.63,55100.0,18.66,18.66,18.63,18.63,55100.0
2015-04-20 15:30:00,18.64,18.65,18.62,18.63,101500.0,18.64,18.65,18.62,18.63,101500.0
2015-04-20 15:40:00,18.63,18.64,18.6,18.61,142800.0,18.63,18.64,18.6,18.61,142800.0
2015-04-20 15:50:00,18.62,18.64,18.61,18.63,283500.0,18.62,18.64,18.61,18.63,283500.0
2015-04-21 09:30:00,18.73,18.85,18.71,18.82,68000.0,18.73,18.85,18.71,18.82,68000.0
2015-04-21 09:40:00,18.82,18.82,18.74,18.76,51400.0,18.82,18.82,18.74,18.76,51400.0
2015-04-21 09:50:00,18.76,18.78,18.68,18.7,72600.0,18.76,18.78,18.68,18.7,72600.0
2015-04-21 10:00:00,18.7,18.71,18.63,18.65,63200.0,18.7,18.71,18.63,18.65,63200.0
2015-04-21 10:10:00,18.66,18.72,18.66,18.71,54300.0,18.66,18.72,18.66,18.71,54300.0
2015-04-21 10:20:00,18.71,18.72,18.7,18.7,36800.0,18.71,18.72,18.7,18.7,36800.0
2015-04-21 10:30:00,18.71,18.71,18.67,18.68,50400.0,18.71,18.71,18.67,18.68,50400.0
2015-04-21 10:40:00,18.68,18.69,18.63,18.65,41800.0,18.68,18.69,18.63,18.65,41800.0
2015-04-21 10:50:00,18.66,18.69,18.64,18.66,49400.0,18.66,18.69,18.64,18.66,49400.0
2015-04-21 11:00:00,18.66,18.69,18.65,18.67,50900.0,18.66,18.69,18.65,18.67,50900.0
2015-04-21 11:10:00,18.67,18.68,18.65,18.66,47400.0,18.67,18.68,18.65,18.66,47400.0
2015-04-21 11:20:00,18.67,18.67,18.64,18.64,49500.0,18.67,18.67,18.64,18.64,49500.0
2015-04-21 11:30:00,18.64,18.66,18.64,18.66,61100.0,18.64,18.66,18.64,18.66,61100.0
2015-04-21 11:40:00,18.66,18.66,18.61,18.63,40400.0,18.66,18.66,18.61,18.63,40400.0
2015-04-21 11:50:00,18.63,18.65,18.61,18.65,42300.0,18.63,18.65,18.61,18.65,42300.0
2015-04-21 12:00:00,18.65,18.66,18.64,18.65,39200.0,18.65,18.66,18.64,18.65,39200.0
2015-04-21 12:10:00,18.66,18.68,18.65,18.68,46700.0,18.66,18.68,18.65,18.68,46700.0
2015-04-21 12:20:00,18.67,18.71,18.67,18.71,35800.0,18.67,18.71,18.67,18.71,35800.0
2015-04-21 12:30:00,18.71,18.71,18.69,18.69,31300.0,18.71,18.71,18.69,18.69,31300.0
2015-04-21 12:40:00,18.69,18.71,18.69,18.71,25500.0,18.69,18.71,18.69,18.71,25500.0
2015-04-21 12:50:00,18.71,18.71,18.69,18.7,38900.0,18.71,18.71,18.69,18.7,38900.0
2015-04-21 13:00:00,18.7,18.72,18.69,18.71,44200.0,18.7,18.72,18.69,18.71,44200.0
2015-04-21 13:10:00,18.72,18.74,18.71,18.73,45000.0,18.72,18.74,18.71,18.73,45000.0
2015-04-21 13:20:00,18.72,18.73,18.69,18.7,43200.0,18.72,18.73,18.69,18.7,43200.0
2015-04-21 13:30:00,18.7,18.72,18.68,18.68,51000.0,18.7,18.72,18.68,18.68,51000.0
2015-04-21 13:40:00,18.68,18.72,18.66,18.71,116700.0,18.68,18.72,18.66,18.71,116700.0
2015-04-21 13:50:00,18.71,18.75,18.71,18.73,69900.0,18.71,18.75,18.71,18.73,69900.0
2015-04-21 14:00:00,18.72,18.74,18.71,18.73,69700.0,18.72,18.74,18.71,18.73,69700.0
2015-04-21 14:10:00,18.73,18.77,18.71,18.77,59000.0,18.73,18.77,18.71,18.77,59000.0
2015-04-21 14:20:00,18.77,18.79,18.75,18.79,56800.0,18.77,18.79,18.75,18.79,56800.0
2015-04-21 14:30:00,18.79,18.82,18.77,18.81,70100.0,18.79,18.82,18.77,18.81,70100.0
2015-04-21 14:40:00,18.82,18.82,18.81,18.82,21100.0,18.82,18.82,18.81,18.82,21100.0
2015-04-21 14:50:00,18.82,18.82,18.8,18.81,55300.0,18.82,18.82,18.8,18.81,55300.0
2015-04-21 15:00:00,18.8,18.84,18.8,18.84,55300.0,18.8,18.84,18.8,18.84,55300.0
2015-04-21 15:10:00,18.84,18.84,18.82,18.82,53000.0,18.84,18.84,18.82,18.82,53000.0
2015-04-21 15:20:00,18.82,18.83,18.8,18.8,83300.0,18.82,18.83,18.8,18.8,83300.0
2015-04-21 15:30:00,18.8,18.82,18.8,18.82,84100.0,18.8,18.82,18.8,18.82,84100.0
2015-04-21 15:40:00,18.82,18.84,18.8,18.81,174300.0,18.82,18.84,18.8,18.81,174300.0
2015-04-21 15:50:00,18.82,18.85,18.81,18.82,453400.0,18.82,18.85,18.81,18.82,453400.0
2015-04-22 09:30:00,18.91,18.92,18.73,18.92,77600.0,18.91,18.92,18.73,18.92,77600.0
2015-04-22 09:40:00,18.91,18.96,18.86,18.88,67500.0,18.91,18.96,18.86,18.88,67500.0
2015-04-22 09:50:00,18.87,18.92,18.86,18.91,53000.0,18.87,18.92,18.86,18.91,53000.0
2015-04-22 10:00:00,18.91,18.93,18.85,18.89,73600.0,18.91,18.93,18.85,18.89,73600.0
2015-04-22 10:10:00,18.89,18.94,18.86,18.94,88800.0,18.89,18.94,18.86,18.94,88800.0
2015-04-22 10:20:00,18.94,18.96,18.9,18.9,50700.0,18.94,18.96,18.9,18.9,50700.0
2015-04-22 10:30:00,18.91,18.93,18.89,18.93,51200.0,18.91,18.93,18.89,18.93,51200.0
2015-04-22 10:40:00,18.92,19.0,18.91,19.0,59800.0,18.92,19.0,18.91,19.0,59800.0
2015-04-22 10:50:00,19.0,19.02,18.98,19.01,66200.0,19.0,19.02,18.98,19.01,66200.0
2015-04-22 11:00:00,19.02,19.08,19.02,19.08,47900.0,19.02,19.08,19.02,19.08,47900.0
2015-04-22 11:10:00,19.08,19.09,19.06,19.07,49000.0,19.08,19.09,19.06,19.07,49000.0
2015-04-22 11:20:00,19.07,19.09,19.04,19.05,76500.0,19.07,19.09,19.04,19.05,76500.0
2015-04-22 11:30:00,19.06,19.07,19.02,19.07,56000.0,19.06,19.07,19.02,19.07,56000.0
2015-04-22 11:40:00,19.07,19.07,19.02,19.04,50800.0,19.07,19.07,19.02,19.04,50800.0
2015-04-22 11:50:00,19.04,19.05,19.04,19.04,35800.0,19.04,19.05,19.04,19.04,35800.0
2015-04-22 12:00:00,19.05,19.05,18.99,18.99,38800.0,19.05,19.05,18.99,18.99,38800.0
2015-04-22 12:10:00,18.99,19.0,18.97,18.98,34100.0,18.99,19.0,18.97,18.98,34100.0
2015-04-22 12:20:00,18.98,19.03,18.95,19.03,88900.0,18.98,19.03,18.95,19.03,88900.0
2015-04-22 12:30:00,19.03,19.04,19.0,19.01,39200.0,19.03,19.04,19.0,19.01,39200.0
2015-04-22 12:40:00,18.99,19.06,18.99,19.03,62600.0,18.99,19.06,18.99,19.03,62600.0
2015-04-22 12:50:00,19.03,19.05,19.02,19.04,41400.0,19.03,19.05,19.02,19.04,41400.0
2015-04-22 13:00:00,19.04,19.1,19.03,19.1,89200.0,19.04,19.1,19.03,19.1,89200.0
2015-04-22 13:10:00,19.11,19.14,19.1,19.13,68600.0,19.11,19.14,19.1,19.13,68600.0
2015-04-22 13:20:00,19.13,19.16,19.12,19.16,29300.0,19.13,19.16,19.12,19.16,29300.0
2015-04-22 13:30:00,19.16,19.17,19.15,19.15,102500.0,19.16,19.17,19.15,19.15,102500.0
2015-04-22 13:40:00,19.15,19.2,19.15,19.2,68700.0,19.15,19.2,19.15,19.2,68700.0
2015-04-22 13:50:00,19.2,19.23,19.18,19.18,80200.0,19.2,19.23,19.18,19.18,80200.0
2015-04-22 14:00:00,19.18,19.23,19.17,19.23,90000.0,19.18,19.23,19.17,19.23,90000.0
2015-04-22 14:10:00,19.23,19.27,19.22,19.27,131500.0,19.23,19.27,19.22,19.27,131500.0
2015-04-22 14:20:00,19.26,19.27,19.24,19.25,112600.0,19.26,19.27,19.24,19.25,112600.0
2015-04-22 14:30:00,19.24,19.29,19.24,19.29,120200.0,19.24,19.29,19.24,19.29,120200.0
2015-04-22 14:40:00,19.29,19.31,19.29,19.3,100700.0,19.29,19.31,19.29,19.3,100700.0
2015-04-22 14:50:00,19.3,19.32,19.27,19.28,148100.0,19.3,19.32,19.27,19.28,148100.0
2015-04-22 15:00:00,19.27,19.28,19.24,19.28,73900.0,19.27,19.28,19.24,19.28,73900.0
2015-04-22 15:10:00,19.28,19.29,19.27,19.29,96400.0,19.28,19.29,19.27,19.29,96400.0
2015-04-22 15:20:00,19.29,19.3,19.28,19.3,54500.0,19.29,19.3,19.28,19.3,54500.0
2015-04-22 15:30:00,19.3,19.3,19.23,19.26,235100.0,19.3,19.3,19.23,19.26,235100.0
2015-04-22 15:40:00,19.27,19.28,19.26,19.28,120700.0,19.27,19.28,19.26,19.28,120700.0
2015-04-22 15:50:00,19.28,19.31,19.27,19.3,434300.0,19.28,19.31,19.27,19.3,434300.0
2015-04-23 09:30:00,19.27,19.29,19.16,19.24,100400.0,19.27,19.29,19.16,19.24,100400.0
2015-04-23 09:40:00,19.23,19.26,19.2,19.21,75100.0,19.23,19.26,19.2,19.21,75100.0
2015-04-23 09:50:00,19.21,19.25,19.21,19.25,37200.0,19.21,19.25,19.21,19.25,37200.0
2015-04-23 10:00:00,19.24,19.26,19.22,19.23,69500.0,19.24,19.26,19.22,19.23,69500.0
2015-04-23 10:10:00,19.23,19.27,19.22,19.25,81500.0,19.23,19.27,19.22,19.25,81500.0
2015-04-23 10:20:00,19.25,19.3,19.23,19.3,113600.0,19.25,19.3,19.23,19.3,113600.0
2015-04-23 10:30:00,19.3,19.33,19.29,19.3,60100.0,19.3,19.33,19.29,19.3,60100.0
2015-04-23 10:40:00,19.3,19.32,19.28,19.3,76300.0,19.3,19.32,19.28,19.3,76300.0
2015-04-23 10:50:00,19.29,19.31,19.26,19.29,74300.0,19.29,19.31,19.26,19.29,74300.0
2015-04-23 11:00:00,19.3,19.3,19.26,19.26,176600.0,19.3,19.3,19.26,19.26,176600.0
2015-04-23 11:10:00,19.26,19.28,19.23,19.23,47100.0,19.26,19.28,19.23,19.23,47100.0
2015-04-23 11:20:00,19.23,19.24,19.2,19.23,104800.0,19.23,19.24,19.2,19.23,104800.0
2015-04-23 11:30:00,19.23,19.25,19.19,19.19,360600.0,19.23,19.25,19.19,19.19,360600.0
2015-04-23 11:40:00,19.19,19.21,19.14,19.19,130400.0,19.19,19.21,19.14,19.19,130400.0
2015-04-23 11:50:00,19.18,19.27,19.18,19.27,41700.0,19.18,19.27,19.18,19.27,41700.0
2015-04-23 12:00:00,19.27,19.27,19.21,19.23,54800.0,19.27,19.27,19.21,19.23,54800.0
2015-04-23 12:10:00,19.23,19.23,19.2,19.2,34100.0,19.23,19.23,19.2,19.2,34100.0
2015-04-23 12:20:00,19.21,19.23,19.19,19.21,80500.0,19.21,19.23,19.19,19.21,80500.0
2015-04-23 12:30:00,19.21,19.22,19.19,19.21,61300.0,19.21,19.22,19.19,19.21,61300.0
2015-04-23 12:40:00,19.21,19.23,19.19,19.19,40700.0,19.21,19.23,19.19,19.19,40700.0
2015-04-23 12:50:00,19.2,19.27,19.2,19.27,253300.0,19.2,19.27,19.2,19.27,253300.0
2015-04-23 13:00:00,19.27,19.34,19.26,19.29,108300.0,19.27,19.34,19.26,19.29,108300.0
2015-04-23 13:10:00,19.28,19.29,19.27,19.29,27300.0,19.28,19.29,19.27,19.29,27300.0
2015-04-23 13:20:00,19.28,19.29,19.26,19.27,47800.0,19.28,19.29,19.26,19.27,47800.0
2015-04-23 13:30:00,19.27,19.28,19.23,19.28,48500.0,19.27,19.28,19.23,19.28,48500.0
2015-04-23 13:40:00,19.28,19.28,19.25,19.26,28300.0,19.28,19.28,19.25,19.26,28300.0
2015-04-23 13:50:00,19.26,19.26,19.22,19.23,340000.0,19.26,19.26,19.22,19.23,340000.0
2015-04-23 14:00:00,19.23,19.29,19.21,19.29,113400.0,19.23,19.29,19.21,19.29,113400.0
2015-04-23 14:10:00,19.29,19.31,19.27,19.29,37300.0,19.29,19.31,19.27,19.29,37300.0
2015-04-23 14:20:00,19.28,19.3,19.27,19.3,51800.0,19.28,19.3,19.27,19.3,51800.0
2015-04-23 14:30:00,19.3,19.3,19.25,19.25,52200.0,19.3,19.3,19.25,19.25,52200.0
2015-04-23 14:40:00,19.25,19.25,19.22,19.25,47300.0,19.25,19.25,19.22,19.25,47300.0
2015-04-23 14:50:00,19.25,19.25,19.22,19.24,71600.0,19.25,19.25,19.22,19.24,71600.0
2015-04-23 15:00:00,19.23,19.26,19.21,19.26,70900.0,19.23,19.26,19.21,19.26,70900.0
2015-04-23 15:10:00,19.25,19.29,19.25,19.28,62100.0,19.25,19.29,19.25,19.28,62100.0
2015-04-23 15:20:00,19.28,19.28,19.23,19.23,36900.0,19.28,19.28,19.23,19.23,36900.0
2015-04-23 15:30:00,19.23,19.29,19.23,19.27,98100.0,19.23,19.29,19.23,19.27,98100.0
2015-04-23 15:40:00,19.27,19.28,19.23,19.23,86000.0,19.27,19.28,19.23,19.23,86000.0
2015-04-23 15:50:00,19.23,19.24,19.21,19.22,266100.0,19.23,19.24,19.21,19.22,266100.0
2015-04-24 09:30:00,19.31,19.33,19.11,19.13,70300.0,19.31,19.33,19.11,19.13,70300.0
2015-04-24 09:40:00,19.12,19.14,19.06,19.09,73100.0,19.12,19.14,19.06,19.09,73100.0
2015-04-24 09:50:00,19.09,19.18,19.09,19.18,61200.0,19.09,19.18,19.09,19.18,61200.0
2015-04-24 10:00:00,19.18,19.18,19.11,19.16,68700.0,19.18,19.18,19.11,19.16,68700.0
2015-04-24 10:10:00,19.16,19.22,19.16,19.21,94000.0,19.16,19.22,19.16,19.21,94000.0
2015-04-24 10:20:00,19.21,19.21,19.18,19.19,96500.0,19.21,19.21,19.18,19.19,96500.0
2015-04-24 10:30:00,19.19,19.22,19.18,19.21,39300.0,19.19,19.22,19.18,19.21,39300.0
2015-04-24 10:40:00,19.2,19.21,19.17,19.19,40800.0,19.2,19.21,19.17,19.19,40800.0
2015-04-24 10:50:00,19.18,19.2,19.15,19.19,96900.0,19.18,19.2,19.15,19.19,96900.0
2015-04-24 11:00:00,19.19,19.21,19.18,19.2,31800.0,19.19,19.21,19.18,19.2,31800.0
2015-04-24 11:10:00,19.2,19.2,19.15,19.18,60000.0,19.2,19.2,19.15,19.18,60000.0
2015-04-24 11:20:00,19.19,19.2,19.17,19.19,45000.0,19.19,19.2,19.17,19.19,45000.0
2015-04-24 11:30:00,19.19,19.19,19.15,19.16,39200.0,19.19,19.19,19.15,19.16,39200.0
2015-04-24 11:40:00,19.16,19.18,19.15,19.18,52100.0,19.16,19.18,19.15,19.18,52100.0
2015-04-24 11:50:00,19.18,19.19,19.13,19.14,121200.0,19.18,19.19,19.13,19.14,121200.0
2015-04-24 12:00:00,19.14,19.16,19.1,19.1,88400.0,19.14,19.16,19.1,19.1,88400.0
2015-04-24 12:10:00,19.1,19.11,19.08,19.09,45500.0,19.1,19.11,19.08,19.09,45500.0
2015-04-24 12:20:00,19.1,19.1,19.05,19.05,126800.0,19.1,19.1,19.05,19.05,126800.0
2015-04-24 12:30:00,19.05,19.07,19.03,19.05,58400.0,19.05,19.07,19.03,19.05,58400.0
2015-04-24 12:40:00,19.05,19.07,19.03,19.05,41500.0,19.05,19.07,19.03,19.05,41500.0
2015-04-24 12:50:00,19.05,19.06,19.04,19.05,26500.0,19.05,19.06,19.04,19.05,26500.0
2015-04-24 13:00:00,19.05,19.06,19.03,19.04,67800.0,19.05,19.06,19.03,19.04,67800.0
2015-04-24 13:10:00,19.04,19.05,19.03,19.04,42200.0,19.04,19.05,19.03,19.04,42200.0
2015-04-24 13:20:00,19.04,19.04,19.01,19.02,60000.0,19.04,19.04,19.01,19.02,60000.0
2015-04-24 13:30:00,19.02,19.03,19.0,19.02,47600.0,19.02,19.03,19.0,19.02,47600.0
2015-04-24 13:40:00,19.01,19.04,19.0,19.02,53200.0,19.01,19.04,19.0,19.02,53200.0
2015-04-24 13:50:00,19.02,19.04,19.0,19.02,97300.0,19.02,19.04,19.0,19.02,97300.0
2015-04-24 14:00:00,19.03,19.03,19.0,19.0,37100.0,19.03,19.03,19.0,19.0,37100.0
2015-04-24 14:10:00,19.0,19.01,18.99,19.0,57600.0,19.0,19.01,18.99,19.0,57600.0
2015-04-24 14:20:00,18.99,19.0,18.98,19.0,55300.0,18.99,19.0,18.98,19.0,55300.0
2015-04-24 14:30:00,19.0,19.0,18.96,19.0,80400.0,19.0,19.0,18.96,19.0,80400.0
2015-04-24 14:40:00,19.0,19.01,18.98,19.01,73000.0,19.0,19.01,18.98,19.01,73000.0
2015-04-24 14:50:00,19.01,19.01,18.95,18.95,76300.0,19.01,19.01,18.95,18.95,76300.0
2015-04-24 15:00:00,18.96,18.98,18.94,18.96,113900.0,18.96,18.98,18.94,18.96,113900.0
2015-04-24 15:10:00,18.96,18.98,18.95,18.95,98800.0,18.96,18.98,18.95,18.95,98800.0
2015-04-24 15:20:00,18.95,18.97,18.93,18.97,76500.0,18.95,18.97,18.93,18.97,76500.0
2015-04-24 15:30:00,18.96,18.98,18.96,18.98,78700.0,18.96,18.98,18.96,18.98,78700.0
2015-04-24 15:40:00,18.98,18.98,18.96,18.96,128400.0,18.98,18.98,18.96,18.96,128400.0
2015-04-24 15:50:00,18.96,18.99,18.96,18.99,362000.0,18.96,18.99,18.96,18.99,362000.0
2015-04-27 09:30:00,19.03,19.24,18.92,19.02,142400.0,19.03,19.24,18.92,19.02,142400.0
2015-04-27 09:40:00,19.0,19.07,19.0,19.03,76500.0,19.0,19.07,19.0,19.03,76500.0
2015-04-27 09:50:00,19.04,19.06,19.01,19.05,89400.0,19.04,19.06,19.01,19.05,89400.0
2015-04-27 10:00:00,19.06,19.07,19.02,19.05,156200.0,19.06,19.07,19.02,19.05,156200.0
2015-04-27 10:10:00,19.05,19.06,19.01,19.05,90600.0,19.05,19.06,19.01,19.05,90600.0
2015-04-27 10:20:00,19.04,19.05,19.03,19.04,34600.0,19.04,19.05,19.03,19.04,34600.0
2015-04-27 10:30:00,19.04,19.07,18.98,19.0,111600.0,19.04,19.07,18.98,19.0,111600.0
2015-04-27 10:40:00,19.0,19.0,18.95,18.98,59000.0,19.0,19.0,18.95,18.98,59000.0
2015-04-27 10:50:00,18.98,18.98,18.9,18.9,74200.0,18.98,18.98,18.9,18.9,74200.0
2015-04-27 11:00:00,18.89,18.92,18.87,18.92,95300.0,18.89,18.92,18.87,18.92,95300.0
2015-04-27 11:10:00,18.92,18.98,18.91,18.98,99900.0,18.92,18.98,18.91,18.98,99900.0
2015-04-27 11:20:00,18.98,18.99,18.97,18.99,28400.0,18.98,18.99,18.97,18.99,28400.0
2015-04-27 11:30:00,18.99,19.0,18.95,19.0,80400.0,18.99,19.0,18.95,19.0,80400.0
2015-04-27 11:40:00,19.0,19.03,18.97,18.97,92700.0,19.0,19.03,18.97,18.97,92700.0
2015-04-27 11:50:00,18.97,18.97,18.89,18.89,64600.0,18.97,18.97,18.89,18.89,64600.0
2015-04-27 12:00:00,18.89,18.95,18.86,18.95,66000.0,18.89,18.95,18.86,18.95,66000.0
2015-04-27 12:10:00,18.95,18.95,18.8,18.8,89900.0,18.95,18.95,18.8,18.8,89900.0
2015-04-27 12:20:00,18.78,18.89,18.78,18.85,127100.0,18.78,18.89,18.78,18.85,127100.0
2015-04-27 12:30:00,18.84,18.9,18.84,18.9,54400.0,18.84,18.9,18.84,18.9,54400.0
2015-04-27 12:40:00,18.89,18.9,18.84,18.86,60400.0,18.89,18.9,18.84,18.86,60400.0
2015-04-27 12:50:00,18.86,18.86,18.81,18.81,51200.0,18.86,18.86,18.81,18.81,51200.0
2015-04-27 13:00:00,18.82,18.84,18.78,18.84,61400.0,18.82,18.84,18.78,18.84,61400.0
2015-04-27 13:10:00,18.84,18.84,18.77,18.79,86300.0,18.84,18.84,18.77,18.79,86300.0
2015-04-27 13:20:00,18.79,18.86,18.78,18.86,39600.0,18.79,18.86,18.78,18.86,39600.0
2015-04-27 13:30:00,18.86,18.94,18.86,18.94,81500.0,18.86,18.94,18.86,18.94,81500.0
2015-04-27 13:40:00,18.94,18.94,18.87,18.87,91000.0,18.94,18.94,18.87,18.87,91000.0
2015-04-27 13:50:00,18.87,18.88,18.83,18.85,62600.0,18.87,18.88,18.83,18.85,62600.0
2015-04-27 14:00:00,18.86,18.88,18.84,18.88,53400.0,18.86,18.88,18.84,18.88,53400.0
2015-04-27 14:10:00,18.88,18.88,18.84,18.86,51900.0,18.88,18.88,18.84,18.86,51900.0
2015-04-27 14:20:00,18.86,18.88,18.82,18.84,104500.0,18.86,18.88,18.82,18.84,104500.0
2015-04-27 14:30:00,18.85,18.85,18.81,18.84,68000.0,18.85,18.85,18.81,18.84,68000.0
2015-04-27 14:40:00,18.84,18.86,18.83,18.86,48000.0,18.84,18.86,18.83,18.86,48000.0
2015-04-27 14:50:00,18.86,18.86,18.84,18.86,43600.0,18.86,18.86,18.84,18.86,43600.0
2015-04-27 15:00:00,18.85,18.86,18.79,18.8,159700.0,18.85,18.86,18.79,18.8,159700.0
2015-04-27 15:10:00,18.8,18.81,18.76,18.77,184800.0,18.8,18.81,18.76,18.77,184800.0
2015-04-27 15:20:00,18.77,18.77,18.74,18.76,101300.0,18.77,18.77,18.74,18.76,101300.0
2015-04-27 15:30:00,18.76,18.79,18.75,18.78,308500.0,18.76,18.79,18.75,18.78,308500.0
2015-04-27 15:40:00,18.78,18.78,18.77,18.77,169200.0,18.78,18.78,18.77,18.77,169200.0
2015-04-27 15:50:00,18.78,18.79,18.73,18.75,983700.0,18.78,18.79,18.73,18.75,983700.0
2015-04-28 09:30:00,19.44,19.82,19.28,19.38,1199700.0,19.44,19.82,19.28,19.38,1199700.0
2015-04-28 09:40:00,19.38,19.46,19.26,19.26,499000.0,19.38,19.46,19.26,19.26,499000.0
2015-04-28 09:50:00,19.27,19.43,19.26,19.39,587600.0,19.27,19.43,19.26,19.39,587600.0
2015-04-28 10:00:00,19.4,19.44,19.15,19.22,392300.0,19.4,19.44,19.15,19.22,392300.0
2015-04-28 10:10:00,19.22,19.3,19.19,19.28,150000.0,19.22,19.3,19.19,19.28,150000.0
2015-04-28 10:20:00,19.28,19.31,19.25,19.25,110700.0,19.28,19.31,19.25,19.25,110700.0
2015-04-28 10:30:00,19.26,19.3,19.25,19.3,119000.0,19.26,19.3,19.25,19.3,119000.0
2015-04-28 10:40:00,19.3,19.36,19.29,19.36,122500.0,19.3,19.36,19.29,19.36,122500.0
2015-04-28 10:50:00,19.36,19.39,19.3,19.35,124500.0,19.36,19.39,19.3,19.35,124500.0
2015-04-28 11:00:00,19.34,19.48,19.34,19.48,179600.0,19.34,19.48,19.34,19.48,179600.0
2015-04-28 11:10:00,19.48,19.55,19.47,19.5,400400.0,19.48,19.55,19.47,19.5,400400.0
2015-04-28 11:20:00,19.5,19.59,19.5,19.55,142600.0,19.5,19.59,19.5,19.55,142600.0
2015-04-28 11:30:00,19.55,19.68,19.55,19.63,113800.0,19.55,19.68,19.55,19.63,113800.0
2015-04-28 11:40:00,19.64,19.64,19.51,19.55,146300.0,19.64,19.64,19.51,19.55,146300.0
2015-04-28 11:50:00,19.55,19.56,19.47,19.51,127100.0,19.55,19.56,19.47,19.51,127100.0
2015-04-28 12:00:00,19.51,19.51,19.47,19.51,93600.0,19.51,19.51,19.47,19.51,93600.0
2015-04-28 12:10:00,19.51,19.52,19.46,19.48,74600.0,19.51,19.52,19.46,19.48,74600.0
2015-04-28 12:20:00,19.47,19.51,19.45,19.5,76600.0,19.47,19.51,19.45,19.5,76600.0
2015-04-28 12:30:00,19.5,19.58,19.48,19.57,748400.0,19.5,19.58,19.48,19.57,748400.0
2015-04-28 12:40:00,19.57,19.65,19.57,19.64,216400.0,19.57,19.65,19.57,19.64,216400.0
2015-04-28 12:50:00,19.65,19.79,19.64,19.79,233900.0,19.65,19.79,19.64,19.79,233900.0
2015-04-28 13:00:00,19.79,19.83,19.64,19.65,373500.0,19.79,19.83,19.64,19.65,373500.0
2015-04-28 13:10:00,19.65,19.73,19.6,19.67,120900.0,19.65,19.73,19.6,19.67,120900.0
2015-04-28 13:20:00,19.66,19.7,19.64,19.65,151700.0,19.66,19.7,19.64,19.65,151700.0
2015-04-28 13:30:00,19.65,19.7,19.59,19.64,114300.0,19.65,19.7,19.59,19.64,114300.0
2015-04-28 13:40:00,19.65,19.66,19.6,19.66,132100.0,19.65,19.66,19.6,19.66,132100.0
2015-04-28 13:50:00,19.64,19.69,19.61,19.64,111200.0,19.64,19.69,19.61,19.64,111200.0
2015-04-28 14:00:00,19.63,19.72,19.63,19.71,104900.0,19.63,19.72,19.63,19.71,104900.0
2015-04-28 14:10:00,19.71,19.73,19.65,19.65,90600.0,19.71,19.73,19.65,19.65,90600.0
2015-04-28 14:20:00,19.66,19.66,19.54,19.61,268600.0,19.66,19.66,19.54,19.61,268600.0
2015-04-28 14:30:00,19.61,19.68,19.58,19.6,231700.0,19.61,19.68,19.58,19.6,231700.0
2015-04-28 14:40:00,19.59,19.6,19.46,19.56,374300.0,19.59,19.6,19.46,19.56,374300.0
2015-04-28 14:50:00,19.57,19.57,19.47,19.53,357600.0,19.57,19.57,19.47,19.53,357600.0
2015-04-28 15:00:00,19.53,19.55,19.5,19.5,177800.0,19.53,19.55,19.5,19.5,177800.0
2015-04-28 15:10:00,19.5,19.55,19.46,19.53,247300.0,19.5,19.55,19.46,19.53,247300.0
2015-04-28 15:20:00,19.52,19.53,19.45,19.46,156500.0,19.52,19.53,19.45,19.46,156500.0
2015-04-28 15:30:00,19.46,19.55,19.45,19.49,575300.0,19.46,19.55,19.45,19.49,575300.0
2015-04-28 15:40:00,19.49,19.5,19.42,19.43,493700.0,19.49,19.5,19.42,19.43,493700.0
2015-04-28 15:50:00,19.43,19.44,19.4,19.42,760500.0,19.43,19.44,19.4,19.42,760500.0
2015-04-29 09:30:00,19.33,19.47,19.33,19.42,122500.0,19.33,19.47,19.33,19.42,122500.0
2015-04-29 09:40:00,19.42,19.52,19.41,19.51,511900.0,19.42,19.52,19.41,19.51,511900.0
2015-04-29 09:50:00,19.52,19.53,19.34,19.35,302400.0,19.52,19.53,19.34,19.35,302400.0
2015-04-29 10:00:00,19.35,19.38,19.26,19.27,126500.0,19.35,19.38,19.26,19.27,126500.0
2015-04-29 10:10:00,19.28,19.28,19.18,19.19,255200.0,19.28,19.28,19.18,19.19,255200.0
2015-04-29 10:20:00,19.19,19.24,19.11,19.19,170200.0,19.19,19.24,19.11,19.19,170200.0
2015-04-29 10:30:00,19.19,19.25,19.15,19.2,135500.0,19.19,19.25,19.15,19.2,135500.0
2015-04-29 10:40:00,19.19,19.2,19.13,19.16,288900.0,19.19,19.2,19.13,19.16,288900.0
2015-04-29 10:50:00,19.16,19.2,19.13,19.14,381000.0,19.16,19.2,19.13,19.14,381000.0
2015-04-29 11:00:00,19.14,19.18,19.13,19.18,154500.0,19.14,19.18,19.13,19.18,154500.0
2015-04-29 11:10:00,19.17,19.18,19.14,19.16,80500.0,19.17,19.18,19.14,19.16,80500.0
2015-04-29 11:20:00,19.16,19.16,19.08,19.1,126900.0,19.16,19.16,19.08,19.1,126900.0
2015-04-29 11:30:00,19.1,19.14,19.07,19.1,271300.0,19.1,19.14,19.07,19.1,271300.0
2015-04-29 11:40:00,19.09,19.11,19.05,19.09,390100.0,19.09,19.11,19.05,19.09,390100.0
2015-04-29 11:50:00,19.09,19.1,19.03,19.05,237500.0,19.09,19.1,19.03,19.05,237500.0
2015-04-29 12:00:00,19.05,19.05,18.99,19.01,276600.0,19.05,19.05,18.99,19.01,276600.0
2015-04-29 12:10:00,19.01,19.01,18.89,18.92,197500.0,19.01,19.01,18.89,18.92,197500.0
2015-04-29 12:20:00,18.93,18.97,18.92,18.96,165100.0,18.93,18.97,18.92,18.96,165100.0
2015-04-29 12:30:00,18.96,18.97,18.92,18.92,56600.0,18.96,18.97,18.92,18.92,56600.0
2015-04-29 12:40:00,18.91,19.0,18.9,18.99,76200.0,18.91,19.0,18.9,18.99,76200.0
2015-04-29 12:50:00,18.98,19.04,18.94,19.01,59600.0,18.98,19.04,18.94,19.01,59600.0
2015-04-29 13:00:00,19.01,19.01,18.96,18.99,61700.0,19.01,19.01,18.96,18.99,61700.0
2015-04-29 13:10:00,18.99,19.04,18.99,19.04,45800.0,18.99,19.04,18.99,19.04,45800.0
2015-04-29 13:20:00,19.04,19.06,19.02,19.04,53200.0,19.04,19.06,19.02,19.04,53200.0
2015-04-29 13:30:00,19.05,19.09,19.04,19.09,30000.0,19.05,19.09,19.04,19.09,30000.0
2015-04-29 13:40:00,19.09,19.11,19.04,19.1,100000.0,19.09,19.11,19.04,19.1,100000.0
2015-04-29 13:50:00,19.1,19.11,19.08,19.1,198300.0,19.1,19.11,19.08,19.1,198300.0
2015-04-29 14:00:00,19.1,19.11,19.06,19.07,149300.0,19.1,19.11,19.06,19.07,149300.0
2015-04-29 14:10:00,19.07,19.09,19.03,19.05,148200.0,19.07,19.09,19.03,19.05,148200.0
2015-04-29 14:20:00,19.05,19.06,19.01,19.05,360200.0,19.05,19.06,19.01,19.05,360200.0
2015-04-29 14:30:00,19.05,19.05,19.02,19.04,106000.0,19.05,19.05,19.02,19.04,106000.0
2015-04-29 14:40:00,19.04,19.09,19.02,19.05,350900.0,19.04,19.09,19.02,19.05,350900.0
2015-04-29 14:50:00,19.05,19.05,19.0,19.01,143900.0,19.05,19.05,19.0,19.01,143900.0
2015-04-29 15:00:00,19.01,19.01,18.99,19.0,243900.0,19.01,19.01,18.99,19.0,243900.0
2015-04-29 15:10:00,19.0,19.0,18.95,18.98,164100.0,19.0,19.0,18.95,18.98,164100.0
2015-04-29 15:20:00,18.98,19.0,18.97,18.98,251100.0,18.98,19.0,18.97,18.98,251100.0
2015-04-29 15:30:00,18.99,18.99,18.98,18.99,94400.0,18.99,18.99,18.98,18.99,94400.0
2015-04-29 15:40:00,18.99,18.99,18.94,18.94,264000.0,18.99,18.99,18.94,18.94,264000.0
2015-04-29 15:50:00,18.95,18.95,18.91,18.91,897800.0,18.95,18.95,18.91,18.91,897800.0
2015-04-30 09:30:00,18.84,18.9,18.76,18.86,94500.0,18.84,18.9,18.76,18.86,94500.0
2015-04-30 09:40:00,18.84,18.95,18.84,18.88,106400.0,18.84,18.95,18.84,18.88,106400.0
2015-04-30 09:50:00,18.87,18.89,18.82,18.82,125800.0,18.87,18.89,18.82,18.82,125800.0
2015-04-30 10:00:00,18.82,18.86,18.75,18.81,149400.0,18.82,18.86,18.75,18.81,149400.0
2015-04-30 10:10:00,18.8,18.82,18.75,18.75,140800.0,18.8,18.82,18.75,18.75,140800.0
2015-04-30 10:20:00,18.75,18.81,18.75,18.8,69200.0,18.75,18.81,18.75,18.8,69200.0
2015-04-30 10:30:00,18.8,18.93,18.79,18.88,147900.0,18.8,18.93,18.79,18.88,147900.0
2015-04-30 10:40:00,18.88,18.96,18.88,18.94,80000.0,18.88,18.96,18.88,18.94,80000.0
2015-04-30 10:50:00,18.94,18.95,18.89,18.94,67900.0,18.94,18.95,18.89,18.94,67900.0
2015-04-30 11:00:00,18.94,19.0,18.94,18.98,83500.0,18.94,19.0,18.94,18.98,83500.0
2015-04-30 11:10:00,18.98,19.0,18.97,18.98,70200.0,18.98,19.0,18.97,18.98,70200.0
2015-04-30 11:20:00,18.99,19.0,18.9,18.92,124000.0,18.99,19.0,18.9,18.92,124000.0
2015-04-30 11:30:00,18.93,19.0,18.92,18.96,133400.0,18.93,19.0,18.92,18.96,133400.0
2015-04-30 11:40:00,18.96,18.96,18.89,18.95,66100.0,18.96,18.96,18.89,18.95,66100.0
2015-04-30 11:50:00,18.95,18.95,18.84,18.86,80800.0,18.95,18.95,18.84,18.86,80800.0
2015-04-30 12:00:00,18.86,18.88,18.82,18.85,71500.0,18.86,18.88,18.82,18.85,71500.0
2015-04-30 12:10:00,18.85,18.89,18.84,18.89,52300.0,18.85,18.89,18.84,18.89,52300.0
2015-04-30 12:20:00,18.89,18.89,18.85,18.86,53100.0,18.89,18.89,18.85,18.86,53100.0
2015-04-30 12:30:00,18.86,18.87,18.84,18.84,66700.0,18.86,18.87,18.84,18.84,66700.0
2015-04-30 12:40:00,18.85,18.87,18.83,18.86,43000.0,18.85,18.87,18.83,18.86,43000.0
2015-04-30 12:50:00,18.86,18.87,18.8,18.84,51100.0,18.86,18.87,18.8,18.84,51100.0
2015-04-30 13:00:00,18.84,18.86,18.83,18.86,47400.0,18.84,18.86,18.83,18.86,47400.0
2015-04-30 13:10:00,18.86,18.86,18.82,18.84,45800.0,18.86,18.86,18.82,18.84,45800.0
2015-04-30 13:20:00,18.84,18.84,18.77,18.78,86200.0,18.84,18.84,18.77,18.78,86200.0
2015-04-30 13:30:00,18.78,18.8,18.76,18.8,82600.0,18.78,18.8,18.76,18.8,82600.0
2015-04-30 13:40:00,18.8,18.81,18.74,18.74,61100.0,18.8,18.81,18.74,18.74,61100.0
2015-04-30 13:50:00,18.74,18.79,18.73,18.77,82000.0,18.74,18.79,18.73,18.77,82000.0
2015-04-30 14:00:00,18.76,18.77,18.66,18.69,118300.0,18.76,18.77,18.66,18.69,118300.0
2015-04-30 14:10:00,18.7,18.76,18.69,18.75,119000.0,18.7,18.76,18.69,18.75,119000.0
2015-04-30 14:20:00,18.74,18.75,18.71,18.73,89800.0,18.74,18.75,18.71,18.73,89800.0
2015-04-30 14:30:00,18.72,18.74,18.7,18.74,83800.0,18.72,18.74,18.7,18.74,83800.0
2015-04-30 14:40:00,18.73,18.74,18.68,18.7,97400.0,18.73,18.74,18.68,18.7,97400.0
2015-04-30 14:50:00,18.69,18.71,18.67,18.67,93500.0,18.69,18.71,18.67,18.67,93500.0
2015-04-30 15:00:00,18.67,18.68,18.62,18.62,124500.0,18.67,18.68,18.62,18.62,124500.0
2015-04-30 15:10:00,18.62,18.72,18.59,18.72,139000.0,18.62,18.72,18.59,18.72,139000.0
2015-04-30 15:20:00,18.71,18.76,18.66,18.69,169800.0,18.71,18.76,18.66,18.69,169800.0
2015-04-30 15:30:00,18.69,18.71,18.67,18.69,130200.0,18.69,18.71,18.67,18.69,130200.0
2015-04-30 15:40:00,18.69,18.69,18.61,18.64,217700.0,18.69,18.69,18.61,18.64,217700.0
2015-04-30 15:50:00,18.63,18.67,18.61,18.64,554900.0,18.63,18.67,18.61,18.64,554900.0
2015-05-01 09:30:00,18.73,18.89,18.7,18.84,72200.0,18.73,18.89,18.7,18.84,72200.0
2015-05-01 09:40:00,18.84,18.89,18.79,18.84,115800.0,18.84,18.89,18.79,18.84,115800.0
2015-05-01 09:50:00,18.84,18.85,18.76,18.8,166800.0,18.84,18.85,18.76,18.8,166800.0
2015-05-01 10:00:00,18.8,18.88,18.79,18.88,146300.0,18.8,18.88,18.79,18.88,146300.0
2015-05-01 10:10:00,18.89,18.97,18.88,18.97,136400.0,18.89,18.97,18.88,18.97,136400.0
2015-05-01 10:20:00,18.97,18.99,18.89,18.9,63600.0,18.97,18.99,18.89,18.9,63600.0
2015-05-01 10:30:00,18.9,18.94,18.85,18.87,72400.0,18.9,18.94,18.85,18.87,72400.0
2015-05-01 10:40:00,18.87,18.88,18.81,18.85,67000.0,18.87,18.88,18.81,18.85,67000.0
2015-05-01 10:50:00,18.84,18.9,18.84,18.9,62100.0,18.84,18.9,18.84,18.9,62100.0
2015-05-01 11:00:00,18.89,18.91,18.88,18.89,56800.0,18.89,18.91,18.88,18.89,56800.0
2015-05-01 11:10:00,18.89,18.89,18.84,18.85,59300.0,18.89,18.89,18.84,18.85,59300.0
2015-05-01 11:20:00,18.86,18.91,18.85,18.91,54800.0,18.86,18.91,18.85,18.91,54800.0
2015-05-01 11:30:00,18.91,18.91,18.88,18.89,61200.0,18.91,18.91,18.88,18.89,61200.0
2015-05-01 11:40:00,18.89,18.89,18.8,18.8,82800.0,18.89,18.89,18.8,18.8,82800.0
2015-05-01 11:50:00,18.8,18.85,18.79,18.84,124000.0,18.8,18.85,18.79,18.84,124000.0
2015-05-01 12:00:00,18.85,18.86,18.81,18.84,101900.0,18.85,18.86,18.81,18.84,101900.0
2015-05-01 12:10:00,18.84,18.86,18.83,18.86,46800.0,18.84,18.86,18.83,18.86,46800.0
2015-05-01 12:20:00,18.85,18.88,18.85,18.86,57300.0,18.85,18.88,18.85,18.86,57300.0
2015-05-01 12:30:00,18.86,18.89,18.86,18.89,56100.0,18.86,18.89,18.86,18.89,56100.0
2015-05-01 12:40:00,18.89,18.9,18.87,18.88,41500.0,18.89,18.9,18.87,18.88,41500.0
2015-05-01 12:50:00,18.88,18.88,18.83,18.88,54200.0,18.88,18.88,18.83,18.88,54200.0
2015-05-01 13:00:00,18.88,18.88,18.83,18.87,41300.0,18.88,18.88,18.83,18.87,41300.0
2015-05-01 13:10:00,18.87,18.9,18.86,18.89,42200.0,18.87,18.9,18.86,18.89,42200.0
2015-05-01 13:20:00,18.89,18.92,18.88,18.92,71700.0,18.89,18.92,18.88,18.92,71700.0
2015-05-01 13:30:00,18.91,18.92,18.88,18.88,55900.0,18.91,18.92,18.88,18.88,55900.0
2015-05-01 13:40:00,18.89,18.91,18.88,18.89,57500.0,18.89,18.91,18.88,18.89,57500.0
2015-05-01 13:50:00,18.89,18.97,18.89,18.94,83700.0,18.89,18.97,18.89,18.94,83700.0
2015-05-01 14:00:00,18.93,18.94,18.9,18.94,56100.0,18.93,18.94,18.9,18.94,56100.0
2015-05-01 14:10:00,18.94,18.98,18.93,18.96,90300.0,18.94,18.98,18.93,18.96,90300.0
2015-05-01 14:20:00,18.97,19.09,18.97,19.07,239300.0,18.97,19.09,18.97,19.07,239300.0
2015-05-01 14:30:00,19.07,19.07,19.0,19.04,96100.0,19.07,19.07,19.0,19.04,96100.0
2015-05-01 14:40:00,19.04,19.04,19.01,19.04,241900.0,19.04,19.04,19.01,19.04,241900.0
2015-05-01 14:50:00,19.03,19.04,18.98,19.0,89600.0,19.03,19.04,18.98,19.0,89600.0
2015-05-01 15:00:00,19.0,19.02,18.99,19.01,116300.0,19.0,19.02,18.99,19.01,116300.0
2015-05-01 15:10:00,19.01,19.02,18.95,18.98,96300.0,19.01,19.02,18.95,18.98,96300.0
2015-05-01 15:20:00,18.97,19.0,18.95,18.98,126100.0,18.97,19.0,18.95,18.98,126100.0
2015-05-01 15:30:00,18.98,18.99,18.94,18.94,119900.0,18.98,18.99,18.94,18.94,119900.0
2015-05-01 15:40:00,18.95,18.97,18.94,18.96,145200.0,18.95,18.97,18.94,18.96,145200.0
2015-05-01 15:50:00,18.96,18.97,18.92,18.96,470900.0,18.96,18.97,18.92,18.96,470900.0
2015-05-04 09:30:00,18.97,19.14,18.8,19.14,92700.0,18.97,19.14,18.8,19.14,92700.0
2015-05-04 09:40:00,19.14,19.15,19.06,19.09,190000.0,19.14,19.15,19.06,19.09,190000.0
2015-05-04 09:50:00,19.1,19.19,19.07,19.18,159600.0,19.1,19.19,19.07,19.18,159600.0
2015-05-04 10:00:00,19.18,19.19,19.13,19.15,68400.0,19.18,19.19,19.13,19.15,68400.0
2015-05-04 10:10:00,19.15,19.18,19.12,19.18,113900.0,19.15,19.18,19.12,19.18,113900.0
2015-05-04 10:20:00,19.17,19.18,19.13,19.16,51000.0,19.17,19.18,19.13,19.16,51000.0
2015-05-04 10:30:00,19.16,19.16,19.1,19.1,40000.0,19.16,19.16,19.1,19.1,40000.0
2015-05-04 10:40:00,19.1,19.14,19.08,19.08,113200.0,19.1,19.14,19.08,19.08,113200.0
2015-05-04 10:50:00,19.08,19.09,19.05,19.09,55100.0,19.08,19.09,19.05,19.09,55100.0
2015-05-04 11:00:00,19.09,19.11,19.04,19.09,148600.0,19.09,19.11,19.04,19.09,148600.0
2015-05-04 11:10:00,19.09,19.1,19.06,19.07,58300.0,19.09,19.1,19.06,19.07,58300.0
2015-05-04 11:20:00,19.07,19.12,19.07,19.11,57800.0,19.07,19.12,19.07,19.11,57800.0
2015-05-04 11:30:00,19.11,19.11,19.02,19.02,79300.0,19.11,19.11,19.02,19.02,79300.0
2015-05-04 11:40:00,19.03,19.06,19.02,19.05,33100.0,19.03,19.06,19.02,19.05,33100.0
2015-05-04 11:50:00,19.06,19.09,19.04,19.06,87300.0,19.06,19.09,19.04,19.06,87300.0
2015-05-04 12:00:00,19.07,19.07,19.02,19.04,130300.0,19.07,19.07,19.02,19.04,130300.0
2015-05-04 12:10:00,19.04,19.08,19.03,19.08,50300.0,19.04,19.08,19.03,19.08,50300.0
2015-05-04 12:20:00,19.08,19.12,19.06,19.1,99600.0,19.08,19.12,19.06,19.1,99600.0
2015-05-04 12:30:00,19.11,19.12,19.07,19.08,42800.0,19.11,19.12,19.07,19.08,42800.0
2015-05-04 12:40:00,19.08,19.11,19.07,19.11,37400.0,19.08,19.11,19.07,19.11,37400.0
2015-05-04 12:50:00,19.1,19.13,19.09,19.12,37000.0,19.1,19.13,19.09,19.12,37000.0
2015-05-04 13:00:00,19.12,19.12,19.04,19.05,52300.0,19.12,19.12,19.04,19.05,52300.0
2015-05-04 13:10:00,19.05,19.09,19.05,19.05,37300.0,19.05,19.09,19.05,19.05,37300.0
2015-05-04 13:20:00,19.04,19.06,19.02,19.05,37100.0,19.04,19.06,19.02,19.05,37100.0
2015-05-04 13:30:00,19.04,19.05,19.03,19.03,35800.0,19.04,19.05,19.03,19.03,35800.0
2015-05-04 13:40:00,19.05,19.05,19.01,19.03,37900.0,19.05,19.05,19.01,19.03,37900.0
2015-05-04 13:50:00,19.03,19.06,19.02,19.02,53800.0,19.03,19.06,19.02,19.02,53800.0
2015-05-04 14:00:00,19.03,19.04,18.99,18.99,109300.0,19.03,19.04,18.99,18.99,109300.0
2015-05-04 14:10:00,19.0,19.01,18.99,19.01,60600.0,19.0,19.01,18.99,19.01,60600.0
2015-05-04 14:20:00,19.01,19.01,18.99,19.01,68000.0,19.01,19.01,18.99,19.01,68000.0
2015-05-04 14:30:00,19.01,19.01,18.99,19.01,80500.0,19.01,19.01,18.99,19.01,80500.0
2015-05-04 14:40:00,19.01,19.01,18.99,19.0,107700.0,19.01,19.01,18.99,19.0,107700.0
2015-05-04 14:50:00,19.01,19.01,18.98,18.98,150500.0,19.01,19.01,18.98,18.98,150500.0
2015-05-04 15:00:00,18.98,18.99,18.95,18.95,76100.0,18.98,18.99,18.95,18.95,76100.0
2015-05-04 15:10:00,18.95,18.96,18.91,18.94,83300.0,18.95,18.96,18.91,18.94,83300.0
2015-05-04 15:20:00,18.94,18.94,18.91,18.92,75300.0,18.94,18.94,18.91,18.92,75300.0
2015-05-04 15:30:00,18.91,18.93,18.89,18.92,172300.0,18.91,18.93,18.89,18.92,172300.0
2015-05-04 15:40:00,18.93,18.93,18.91,18.91,169300.0,18.93,18.93,18.91,18.91,169300.0
2015-05-04 15:50:00,18.91,18.92,18.85,18.87,681300.0,18.91,18.92,18.85,18.87,681300.0
2015-05-05 09:30:00,18.78,18.78,18.66,18.76,57500.0,18.78,18.78,18.66,18.76,57500.0
2015-05-05 09:40:00,18.75,18.84,18.71,18.75,81100.0,18.75,18.84,18.71,18.75,81100.0
2015-05-05 09:50:00,18.75,18.76,18.66,18.72,101300.0,18.75,18.76,18.66,18.72,101300.0
2015-05-05 10:00:00,18.72,18.76,18.69,18.71,177000.0,18.72,18.76,18.69,18.71,177000.0
2015-05-05 10:10:00,18.72,18.75,18.64,18.65,108500.0,18.72,18.75,18.64,18.65,108500.0
2015-05-05 10:20:00,18.65,18.69,18.63,18.69,80700.0,18.65,18.69,18.63,18.69,80700.0
2015-05-05 10:30:00,18.68,18.71,18.67,18.67,73700.0,18.68,18.71,18.67,18.67,73700.0
2015-05-05 10:40:00,18.68,18.71,18.67,18.68,75100.0,18.68,18.71,18.67,18.68,75100.0
2015-05-05 10:50:00,18.69,18.71,18.67,18.7,69900.0,18.69,18.71,18.67,18.7,69900.0
2015-05-05 11:00:00,18.7,18.7,18.62,18.67,78100.0,18.7,18.7,18.62,18.67,78100.0
2015-05-05 11:10:00,18.68,18.7,18.66,18.67,77700.0,18.68,18.7,18.66,18.67,77700.0
2015-05-05 11:20:00,18.68,18.68,18.65,18.66,58000.0,18.68,18.68,18.65,18.66,58000.0
2015-05-05 11:30:00,18.66,18.68,18.64,18.65,48700.0,18.66,18.68,18.64,18.65,48700.0
2015-05-05 11:40:00,18.66,18.7,18.66,18.68,46200.0,18.66,18.7,18.66,18.68,46200.0
2015-05-05 11:50:00,18.68,18.71,18.67,18.71,61900.0,18.68,18.71,18.67,18.71,61900.0
2015-05-05 12:00:00,18.71,18.72,18.68,18.71,55500.0,18.71,18.72,18.68,18.71,55500.0
2015-05-05 12:10:00,18.72,18.75,18.72,18.75,29400.0,18.72,18.75,18.72,18.75,29400.0
2015-05-05 12:20:00,18.75,18.76,18.71,18.72,65700.0,18.75,18.76,18.71,18.72,65700.0
2015-05-05 12:30:00,18.72,18.75,18.71,18.73,41800.0,18.72,18.75,18.71,18.73,41800.0
2015-05-05 12:40:00,18.73,18.74,18.71,18.74,21200.0,18.73,18.74,18.71,18.74,21200.0
2015-05-05 12:50:00,18.74,18.74,18.67,18.7,75200.0,18.74,18.74,18.67,18.7,75200.0
2015-05-05 13:00:00,18.71,18.71,18.67,18.68,42700.0,18.71,18.71,18.67,18.68,42700.0
2015-05-05 13:10:00,18.67,18.69,18.64,18.64,43000.0,18.67,18.69,18.64,18.64,43000.0
2015-05-05 13:20:00,18.63,18.67,18.62,18.65,68200.0,18.63,18.67,18.62,18.65,68200.0
2015-05-05 13:30:00,18.65,18.66,18.63,18.65,40300.0,18.65,18.66,18.63,18.65,40300.0
2015-05-05 13:40:00,18.65,18.65,18.6,18.61,38500.0,18.65,18.65,18.6,18.61,38500.0
2015-05-05 13:50:00,18.61,18.62,18.57,18.6,52300.0,18.61,18.62,18.57,18.6,52300.0
2015-05-05 14:00:00,18.6,18.61,18.56,18.6,60300.0,18.6,18.61,18.56,18.6,60300.0
2015-05-05 14:10:00,18.6,18.62,18.58,18.6,61300.0,18.6,18.62,18.58,18.6,61300.0
2015-05-05 14:20:00,18.61,18.61,18.57,18.58,56100.0,18.61,18.61,18.57,18.58,56100.0
2015-05-05 14:30:00,18.57,18.62,18.56,18.61,57200.0,18.57,18.62,18.56,18.61,57200.0
2015-05-05 14:40:00,18.61,18.61,18.56,18.56,73800.0,18.61,18.61,18.56,18.56,73800.0
2015-05-05 14:50:00,18.56,18.65,18.55,18.64,97800.0,18.56,18.65,18.55,18.64,97800.0
2015-05-05 15:00:00,18.64,18.67,18.63,18.64,91100.0,18.64,18.67,18.63,18.64,91100.0
2015-05-05 15:10:00,18.63,18.67,18.63,18.66,91900.0,18.63,18.67,18.63,18.66,91900.0
2015-05-05 15:20:00,18.66,18.68,18.65,18.67,84200.0,18.66,18.68,18.65,18.67,84200.0
2015-05-05 15:30:00,18.67,18.67,18.62,18.62,116200.0,18.67,18.67,18.62,18.62,116200.0
2015-05-05 15:40:00,18.62,18.64,18.6,18.62,177300.0,18.62,18.64,18.6,18.62,177300.0
2015-05-05 15:50:00,18.62,18.62,18.57,18.58,486500.0,18.62,18.62,18.57,18.58,486500.0
2015-05-06 09:30:00,18.68,18.71,18.54,18.57,108700.0,18.68,18.71,18.54,18.57,108700.0
2015-05-06 09:40:00,18.59,18.6,18.5,18.53,71400.0,18.59,18.6,18.5,18.53,71400.0
2015-05-06 09:50:00,18.52,18.6,18.51,18.58,68200.0,18.52,18.6,18.51,18.58,68200.0
2015-05-06 10:00:00,18.59,18.64,18.47,18.47,65200.0,18.59,18.64,18.47,18.47,65200.0
2015-05-06 10:10:00,18.47,18.58,18.47,18.57,90400.0,18.47,18.58,18.47,18.57,90400.0
2015-05-06 10:20:00,18.57,18.61,18.52,18.57,105400.0,18.57,18.61,18.52,18.57,105400.0
2015-05-06 10:30:00,18.57,18.59,18.51,18.53,140200.0,18.57,18.59,18.51,18.53,140200.0
2015-05-06 10:40:00,18.53,18.61,18.52,18.57,57200.0,18.53,18.61,18.52,18.57,57200.0
2015-05-06 10:50:00,18.57,18.62,18.56,18.6,39100.0,18.57,18.62,18.56,18.6,39100.0
2015-05-06 11:00:00,18.6,18.62,18.56,18.57,61300.0,18.6,18.62,18.56,18.57,61300.0
2015-05-06 11:10:00,18.57,18.58,18.54,18.55,49900.0,18.57,18.58,18.54,18.55,49900.0
2015-05-06 11:20:00,18.56,18.6,18.54,18.58,52400.0,18.56,18.6,18.54,18.58,52400.0
2015-05-06 11:30:00,18.59,18.62,18.58,18.62,53300.0,18.59,18.62,18.58,18.62,53300.0
2015-05-06 11:40:00,18.61,18.67,18.61,18.65,52500.0,18.61,18.67,18.61,18.65,52500.0
2015-05-06 11:50:00,18.64,18.66,18.62,18.62,52300.0,18.64,18.66,18.62,18.62,52300.0
2015-05-06 12:00:00,18.62,18.63,18.58,18.59,48800.0,18.62,18.63,18.58,18.59,48800.0
2015-05-06 12:10:00,18.59,18.6,18.57,18.59,34800.0,18.59,18.6,18.57,18.59,34800.0
2015-05-06 12:20:00,18.6,18.63,18.59,18.63,54700.0,18.6,18.63,18.59,18.63,54700.0
2015-05-06 12:30:00,18.64,18.68,18.63,18.68,19900.0,18.64,18.68,18.63,18.68,19900.0
2015-05-06 12:40:00,18.68,18.68,18.61,18.64,67600.0,18.68,18.68,18.61,18.64,67600.0
2015-05-06 12:50:00,18.64,18.65,18.61,18.61,24600.0,18.64,18.65,18.61,18.61,24600.0
2015-05-06 13:00:00,18.62,18.62,18.58,18.59,27000.0,18.62,18.62,18.58,18.59,27000.0
2015-05-06 13:10:00,18.59,18.62,18.57,18.62,30900.0,18.59,18.62,18.57,18.62,30900.0
2015-05-06 13:20:00,18.62,18.63,18.59,18.6,40900.0,18.62,18.63,18.59,18.6,40900.0
2015-05-06 13:30:00,18.6,18.62,18.59,18.62,42300.0,18.6,18.62,18.59,18.62,42300.0
2015-05-06 13:40:00,18.62,18.64,18.61,18.62,52600.0,18.62,18.64,18.61,18.62,52600.0
2015-05-06 13:50:00,18.62,18.63,18.61,18.62,52400.0,18.62,18.63,18.61,18.62,52400.0
2015-05-06 14:00:00,18.62,18.66,18.62,18.65,49800.0,18.62,18.66,18.62,18.65,49800.0
2015-05-06 14:10:00,18.65,18.67,18.62,18.67,61700.0,18.65,18.67,18.62,18.67,61700.0
2015-05-06 14:20:00,18.66,18.67,18.62,18.64,64900.0,18.66,18.67,18.62,18.64,64900.0
2015-05-06 14:30:00,18.63,18.65,18.59,18.6,109800.0,18.63,18.65,18.59,18.6,109800.0
2015-05-06 14:40:00,18.6,18.61,18.56,18.58,99300.0,18.6,18.61,18.56,18.58,99300.0
2015-05-06 14:50:00,18.57,18.61,18.57,18.58,98000.0,18.57,18.61,18.57,18.58,98000.0
2015-05-06 15:00:00,18.57,18.61,18.57,18.61,88700.0,18.57,18.61,18.57,18.61,88700.0
2015-05-06 15:10:00,18.61,18.61,18.53,18.54,158800.0,18.61,18.61,18.53,18.54,158800.0
2015-05-06 15:20:00,18.54,18.59,18.52,18.59,138200.0,18.54,18.59,18.52,18.59,138200.0
2015-05-06 15:30:00,18.59,18.61,18.56,18.61,101400.0,18.59,18.61,18.56,18.61,101400.0
2015-05-06 15:40:00,18.6,18.62,18.58,18.62,116500.0,18.6,18.62,18.58,18.62,116500.0
2015-05-06 15:50:00,18.62,18.65,18.59,18.64,350500.0,18.62,18.65,18.59,18.64,350500.0
2015-05-07 09:30:00,18.65,18.75,18.42,18.75,163500.0,18.65,18.75,18.42,18.75,163500.0
2015-05-07 09:40:00,18.75,18.83,18.74,18.75,61100.0,18.75,18.83,18.74,18.75,61100.0
2015-05-07 09:50:00,18.75,18.76,18.61,18.7,87400.0,18.75,18.76,18.61,18.7,87400.0
2015-05-07 10:00:00,18.69,18.76,18.67,18.74,190400.0,18.69,18.76,18.67,18.74,190400.0
2015-05-07 10:10:00,18.75,18.82,18.75,18.82,115000.0,18.75,18.82,18.75,18.82,115000.0
2015-05-07 10:20:00,18.83,18.84,18.8,18.82,97700.0,18.83,18.84,18.8,18.82,97700.0
2015-05-07 10:30:00,18.82,18.85,18.78,18.81,57900.0,18.82,18.85,18.78,18.81,57900.0
2015-05-07 10:40:00,18.81,18.84,18.8,18.84,48800.0,18.81,18.84,18.8,18.84,48800.0
2015-05-07 10:50:00,18.83,18.89,18.83,18.86,62700.0,18.83,18.89,18.83,18.86,62700.0
2015-05-07 11:00:00,18.86,18.88,18.84,18.85,78500.0,18.86,18.88,18.84,18.85,78500.0
2015-05-07 11:10:00,18.85,18.89,18.84,18.88,99800.0,18.85,18.89,18.84,18.88,99800.0
2015-05-07 11:20:00,18.89,18.9,18.87,18.9,51200.0,18.89,18.9,18.87,18.9,51200.0
2015-05-07 11:30:00,18.89,18.92,18.88,18.89,55400.0,18.89,18.92,18.88,18.89,55400.0
2015-05-07 11:40:00,18.89,18.95,18.89,18.95,151700.0,18.89,18.95,18.89,18.95,151700.0
2015-05-07 11:50:00,18.94,18.95,18.91,18.91,93000.0,18.94,18.95,18.91,18.91,93000.0
2015-05-07 12:00:00,18.91,18.94,18.9,18.92,38900.0,18.91,18.94,18.9,18.92,38900.0
2015-05-07 12:10:00,18.92,18.94,18.91,18.92,37000.0,18.92,18.94,18.91,18.92,37000.0
2015-05-07 12:20:00,18.93,18.97,18.93,18.95,57400.0,18.93,18.97,18.93,18.95,57400.0
2015-05-07 12:30:00,18.96,18.97,18.95,18.96,24500.0,18.96,18.97,18.95,18.96,24500.0
2015-05-07 12:40:00,18.96,19.0,18.95,18.99,115600.0,18.96,19.0,18.95,18.99,115600.0
2015-05-07 12:50:00,18.98,19.01,18.98,19.01,75800.0,18.98,19.01,18.98,19.01,75800.0
2015-05-07 13:00:00,19.01,19.02,18.97,18.98,88900.0,19.01,19.02,18.97,18.98,88900.0
2015-05-07 13:10:00,18.97,18.98,18.94,18.94,64900.0,18.97,18.98,18.94,18.94,64900.0
2015-05-07 13:20:00,18.94,18.94,18.89,18.91,74300.0,18.94,18.94,18.89,18.91,74300.0
2015-05-07 13:30:00,18.91,18.91,18.89,18.89,62900.0,18.91,18.91,18.89,18.89,62900.0
2015-05-07 13:40:00,18.89,18.91,18.88,18.89,55200.0,18.89,18.91,18.88,18.89,55200.0
2015-05-07 13:50:00,18.89,18.91,18.88,18.89,88200.0,18.89,18.91,18.88,18.89,88200.0
2015-05-07 14:00:00,18.89,18.92,18.89,18.92,66200.0,18.89,18.92,18.89,18.92,66200.0
2015-05-07 14:10:00,18.93,18.95,18.93,18.94,31100.0,18.93,18.95,18.93,18.94,31100.0
2015-05-07 14:20:00,18.94,18.97,18.92,18.97,36600.0,18.94,18.97,18.92,18.97,36600.0
2015-05-07 14:30:00,18.97,18.97,18.91,18.94,46400.0,18.97,18.97,18.91,18.94,46400.0
2015-05-07 14:40:00,18.93,18.96,18.92,18.94,53600.0,18.93,18.96,18.92,18.94,53600.0
2015-05-07 14:50:00,18.93,18.94,18.91,18.94,50400.0,18.93,18.94,18.91,18.94,50400.0
2015-05-07 15:00:00,18.94,18.95,18.89,18.93,123000.0,18.94,18.95,18.89,18.93,123000.0
2015-05-07 15:10:00,18.93,18.96,18.92,18.93,137000.0,18.93,18.96,18.92,18.93,137000.0
2015-05-07 15:20:00,18.93,18.94,18.9,18.92,84400.0,18.93,18.94,18.9,18.92,84400.0
2015-05-07 15:30:00,18.93,18.93,18.9,18.93,96900.0,18.93,18.93,18.9,18.93,96900.0
2015-05-07 15:40:00,18.93,18.95,18.91,18.94,144900.0,18.93,18.95,18.91,18.94,144900.0
2015-05-07 15:50:00,18.94,18.99,18.91,18.98,482400.0,18.94,18.99,18.91,18.98,482400.0
2015-05-08 09:30:00,19.18,19.3,19.1,19.25,253100.0,19.18,19.3,19.1,19.25,253100.0
2015-05-08 09:40:00,19.26,19.33,19.24,19.25,93600.0,19.26,19.33,19.24,19.25,93600.0
2015-05-08 09:50:00,19.26,19.32,19.25,19.26,215800.0,19.26,19.32,19.25,19.26,215800.0
2015-05-08 10:00:00,19.26,19.29,19.25,19.25,61600.0,19.26,19.29,19.25,19.25,61600.0
2015-05-08 10:10:00,19.26,19.26,19.19,19.23,67000.0,19.26,19.26,19.19,19.23,67000.0
2015-05-08 10:20:00,19.23,19.31,19.23,19.31,66000.0,19.23,19.31,19.23,19.31,66000.0
2015-05-08 10:30:00,19.31,19.32,19.24,19.27,72300.0,19.31,19.32,19.24,19.27,72300.0
2015-05-08 10:40:00,19.26,19.27,19.23,19.24,38000.0,19.26,19.27,19.23,19.24,38000.0
2015-05-08 10:50:00,19.25,19.27,19.23,19.24,56200.0,19.25,19.27,19.23,19.24,56200.0
2015-05-08 11:00:00,19.25,19.25,19.22,19.22,76700.0,19.25,19.25,19.22,19.22,76700.0
2015-05-08 11:10:00,19.23,19.26,19.22,19.26,118400.0,19.23,19.26,19.22,19.26,118400.0
2015-05-08 11:20:00,19.26,19.27,19.23,19.23,102300.0,19.26,19.27,19.23,19.23,102300.0
2015-05-08 11:30:00,19.23,19.25,19.21,19.24,109400.0,19.23,19.25,19.21,19.24,109400.0
2015-05-08 11:40:00,19.24,19.27,19.23,19.26,76500.0,19.24,19.27,19.23,19.26,76500.0
2015-05-08 11:50:00,19.26,19.28,19.23,19.27,90700.0,19.26,19.28,19.23,19.27,90700.0
2015-05-08 12:00:00,19.28,19.28,19.26,19.27,74300.0,19.28,19.28,19.26,19.27,74300.0
2015-05-08 12:10:00,19.27,19.29,19.26,19.28,105100.0,19.27,19.29,19.26,19.28,105100.0
2015-05-08 12:20:00,19.28,19.32,19.27,19.32,114400.0,19.28,19.32,19.27,19.32,114400.0
2015-05-08 12:30:00,19.31,19.32,19.28,19.29,54400.0,19.31,19.32,19.28,19.29,54400.0
2015-05-08 12:40:00,19.28,19.3,19.28,19.3,38800.0,19.28,19.3,19.28,19.3,38800.0
2015-05-08 12:50:00,19.29,19.3,19.25,19.25,96400.0,19.29,19.3,19.25,19.25,96400.0
2015-05-08 13:00:00,19.26,19.26,19.24,19.24,61400.0,19.26,19.26,19.24,19.24,61400.0
2015-05-08 13:10:00,19.24,19.25,19.23,19.24,45500.0,19.24,19.25,19.23,19.24,45500.0
2015-05-08 13:20:00,19.25,19.25,19.21,19.21,54900.0,19.25,19.25,19.21,19.21,54900.0
2015-05-08 13:30:00,19.21,19.23,19.17,19.17,107200.0,19.21,19.23,19.17,19.17,107200.0
2015-05-08 13:40:00,19.17,19.18,19.14,19.18,46300.0,19.17,19.18,19.14,19.18,46300.0
2015-05-08 13:50:00,19.18,19.18,19.13,19.17,59300.0,19.18,19.18,19.13,19.17,59300.0
2015-05-08 14:00:00,19.17,19.17,19.14,19.14,43900.0,19.17,19.17,19.14,19.14,43900.0
2015-05-08 14:10:00,19.15,19.18,19.14,19.18,28300.0,19.15,19.18,19.14,19.18,28300.0
2015-05-08 14:20:00,19.18,19.21,19.17,19.2,65000.0,19.18,19.21,19.17,19.2,65000.0
2015-05-08 14:30:00,19.2,19.21,19.18,19.21,53100.0,19.2,19.21,19.18,19.21,53100.0
2015-05-08 14:40:00,19.2,19.21,19.17,19.19,53800.0,19.2,19.21,19.17,19.19,53800.0
2015-05-08 14:50:00,19.19,19.19,19.15,19.18,78700.0,19.19,19.19,19.15,19.18,78700.0
2015-05-08 15:00:00,19.17,19.2,19.17,19.19,85000.0,19.17,19.2,19.17,19.19,85000.0
2015-05-08 15:10:00,19.18,19.2,19.18,19.19,62500.0,19.18,19.2,19.18,19.19,62500.0
2015-05-08 15:20:00,19.19,19.22,19.18,19.21,159800.0,19.19,19.22,19.18,19.21,159800.0
2015-05-08 15:30:00,19.21,19.23,19.2,19.21,133100.0,19.21,19.23,19.2,19.21,133100.0
2015-05-08 15:40:00,19.21,19.23,19.19,19.2,192800.0,19.21,19.23,19.19,19.2,192800.0
2015-05-08 15:50:00,19.21,19.22,19.17,19.18,408600.0,19.21,19.22,19.17,19.18,408600.0
2015-05-11 09:30:00,19.19,19.24,19.12,19.15,81900.0,19.19,19.24,19.12,19.15,81900.0
2015-05-11 09:40:00,19.16,19.23,19.13,19.2,73600.0,19.16,19.23,19.13,19.2,73600.0
2015-05-11 09:50:00,19.2,19.22,19.15,19.2,51200.0,19.2,19.22,19.15,19.2,51200.0
2015-05-11 10:00:00,19.2,19.23,19.17,19.19,79800.0,19.2,19.23,19.17,19.19,79800.0
2015-05-11 10:10:00,19.2,19.22,19.18,19.18,58100.0,19.2,19.22,19.18,19.18,58100.0
2015-05-11 10:20:00,19.18,19.2,19.17,19.19,46300.0,19.18,19.2,19.17,19.19,46300.0
2015-05-11 10:30:00,19.19,19.2,19.14,19.19,62900.0,19.19,19.2,19.14,19.19,62900.0
2015-05-11 10:40:00,19.19,19.2,19.15,19.15,65800.0,19.19,19.2,19.15,19.15,65800.0
2015-05-11 10:50:00,19.16,19.17,19.15,19.17,41200.0,19.16,19.17,19.15,19.17,41200.0
2015-05-11 11:00:00,19.17,19.19,19.15,19.19,53600.0,19.17,19.19,19.15,19.19,53600.0
2015-05-11 11:10:00,19.19,19.2,19.17,19.19,86000.0,19.19,19.2,19.17,19.19,86000.0
2015-05-11 11:20:00,19.19,19.2,19.15,19.17,57100.0,19.19,19.2,19.15,19.17,57100.0
2015-05-11 11:30:00,19.16,19.18,19.16,19.17,42000.0,19.16,19.18,19.16,19.17,42000.0
2015-05-11 11:40:00,19.17,19.19,19.15,19.18,37200.0,19.17,19.19,19.15,19.18,37200.0
2015-05-11 11:50:00,19.18,19.19,19.17,19.19,57700.0,19.18,19.19,19.17,19.19,57700.0
2015-05-11 12:00:00,19.18,19.19,19.13,19.14,59000.0,19.18,19.19,19.13,19.14,59000.0
2015-05-11 12:10:00,19.14,19.16,19.13,19.14,37400.0,19.14,19.16,19.13,19.14,37400.0
2015-05-11 12:20:00,19.14,19.15,19.12,19.14,56100.0,19.14,19.15,19.12,19.14,56100.0
2015-05-11 12:30:00,19.13,19.15,19.12,19.14,53000.0,19.13,19.15,19.12,19.14,53000.0
2015-05-11 12:40:00,19.14,19.14,19.1,19.12,38300.0,19.14,19.14,19.1,19.12,38300.0
2015-05-11 12:50:00,19.12,19.15,19.11,19.14,33300.0,19.12,19.15,19.11,19.14,33300.0
2015-05-11 13:00:00,19.13,19.16,19.13,19.16,78500.0,19.13,19.16,19.13,19.16,78500.0
2015-05-11 13:10:00,19.16,19.16,19.15,19.16,17800.0,19.16,19.16,19.15,19.16,17800.0
2015-05-11 13:20:00,19.15,19.16,19.13,19.14,56900.0,19.15,19.16,19.13,19.14,56900.0
2015-05-11 13:30:00,19.14,19.15,19.14,19.14,32200.0,19.14,19.15,19.14,19.14,32200.0
2015-05-11 13:40:00,19.14,19.15,19.12,19.13,43500.0,19.14,19.15,19.12,19.13,43500.0
2015-05-11 13:50:00,19.13,19.15,19.13,19.13,32300.0,19.13,19.15,19.13,19.13,32300.0
2015-05-11 14:00:00,19.14,19.15,19.13,19.13,38700.0,19.14,19.15,19.13,19.13,38700.0
2015-05-11 14:10:00,19.13,19.14,19.1,19.13,51000.0,19.13,19.14,19.1,19.13,51000.0
2015-05-11 14:20:00,19.13,19.14,19.1,19.13,47300.0,19.13,19.14,19.1,19.13,47300.0
2015-05-11 14:30:00,19.13,19.13,19.11,19.13,37100.0,19.13,19.13,19.11,19.13,37100.0
2015-05-11 14:40:00,19.12,19.15,19.12,19.14,40900.0,19.12,19.15,19.12,19.14,40900.0
2015-05-11 14:50:00,19.14,19.15,19.11,19.12,75100.0,19.14,19.15,19.11,19.12,75100.0
2015-05-11 15:00:00,19.11,19.12,19.07,19.12,63000.0,19.11,19.12,19.07,19.12,63000.0
2015-05-11 15:10:00,19.13,19.14,19.1,19.12,61400.0,19.13,19.14,19.1,19.12,61400.0
2015-05-11 15:20:00,19.12,19.12,19.1,19.11,46800.0,19.12,19.12,19.1,19.11,46800.0
2015-05-11 15:30:00,19.11,19.13,19.1,19.12,61400.0,19.11,19.13,19.1,19.12,61400.0
2015-05-11 15:40:00,19.13,19.13,19.1,19.11,98600.0,19.13,19.13,19.1,19.11,98600.0
2015-05-11 15:50:00,19.11,19.14,19.1,19.14,331200.0,19.11,19.14,19.1,19.14,331200.0
2015-05-12 09:30:00,19.09,19.13,18.93,18.97,70200.0,19.09,19.13,18.93,18.97,70200.0
2015-05-12 09:40:00,18.96,18.96,18.85,18.93,88200.0,18.96,18.96,18.85,18.93,88200.0
2015-05-12 09:50:00,18.93,19.01,18.92,18.95,117400.0,18.93,19.01,18.92,18.95,117400.0
2015-05-12 10:00:00,18.95,19.0,18.92,18.98,159800.0,18.95,19.0,18.92,18.98,159800.0
2015-05-12 10:10:00,18.97,19.02,18.95,18.96,126500.0,18.97,19.02,18.95,18.96,126500.0
2015-05-12 10:20:00,18.96,18.99,18.95,18.95,53900.0,18.96,18.99,18.95,18.95,53900.0
2015-05-12 10:30:00,18.95,19.01,18.95,19.01,54400.0,18.95,19.01,18.95,19.01,54400.0
2015-05-12 10:40:00,19.02,19.07,19.02,19.04,74900.0,19.02,19.07,19.02,19.04,74900.0
2015-05-12 10:50:00,19.04,19.07,19.04,19.04,40200.0,19.04,19.07,19.04,19.04,40200.0
2015-05-12 11:00:00,19.05,19.1,19.04,19.07,57300.0,19.05,19.1,19.04,19.07,57300.0
2015-05-12 11:10:00,19.08,19.08,19.02,19.04,47300.0,19.08,19.08,19.02,19.04,47300.0
2015-05-12 11:20:00,19.04,19.08,19.03,19.07,31500.0,19.04,19.08,19.03,19.07,31500.0
2015-05-12 11:30:00,19.07,19.08,19.02,19.02,49700.0,19.07,19.08,19.02,19.02,49700.0
2015-05-12 11:40:00,19.02,19.09,19.02,19.09,42800.0,19.02,19.09,19.02,19.09,42800.0
2015-05-12 11:50:00,19.09,19.09,19.05,19.06,45600.0,19.09,19.09,19.05,19.06,45600.0
2015-05-12 12:00:00,19.05,19.08,19.0,19.01,42800.0,19.05,19.08,19.0,19.01,42800.0
2015-05-12 12:10:00,19.02,19.02,19.0,19.01,26600.0,19.02,19.02,19.0,19.01,26600.0
2015-05-12 12:20:00,19.02,19.03,19.0,19.01,30200.0,19.02,19.03,19.0,19.01,30200.0
2015-05-12 12:30:00,19.01,19.03,19.0,19.03,84600.0,19.01,19.03,19.0,19.03,84600.0
2015-05-12 12:40:00,19.03,19.04,19.02,19.04,11900.0,19.03,19.04,19.02,19.04,11900.0
2015-05-12 12:50:00,19.03,19.06,19.02,19.04,42800.0,19.03,19.06,19.02,19.04,42800.0
2015-05-12 13:00:00,19.03,19.06,19.03,19.04,54200.0,19.03,19.06,19.03,19.04,54200.0
2015-05-12 13:10:00,19.04,19.11,19.04,19.09,43500.0,19.04,19.11,19.04,19.09,43500.0
2015-05-12 13:20:00,19.1,19.1,19.06,19.06,50700.0,19.1,19.1,19.06,19.06,50700.0
2015-05-12 13:30:00,19.06,19.07,19.04,19.05,34700.0,19.06,19.07,19.04,19.05,34700.0
2015-05-12 13:40:00,19.05,19.05,19.02,19.02,32700.0,19.05,19.05,19.02,19.02,32700.0
2015-05-12 13:50:00,19.02,19.04,19.01,19.04,20500.0,19.02,19.04,19.01,19.04,20500.0
2015-05-12 14:00:00,19.04,19.05,19.02,19.04,285500.0,19.04,19.05,19.02,19.04,285500.0
2015-05-12 14:10:00,19.05,19.06,19.01,19.03,48000.0,19.05,19.06,19.01,19.03,48000.0
2015-05-12 14:20:00,19.03,19.05,19.01,19.05,31200.0,19.03,19.05,19.01,19.05,31200.0
2015-05-12 14:30:00,19.05,19.06,19.02,19.05,57000.0,19.05,19.06,19.02,19.05,57000.0
2015-05-12 14:40:00,19.05,19.05,19.02,19.02,40200.0,19.05,19.05,19.02,19.02,40200.0
2015-05-12 14:50:00,19.03,19.03,18.99,19.0,46100.0,19.03,19.03,18.99,19.0,46100.0
2015-05-12 15:00:00,19.0,19.02,19.0,19.02,36200.0,19.0,19.02,19.0,19.02,36200.0
2015-05-12 15:10:00,19.01,19.03,19.0,19.02,54500.0,19.01,19.03,19.0,19.02,54500.0
2015-05-12 15:20:00,19.0,19.03,18.99,19.03,68100.0,19.0,19.03,18.99,19.03,68100.0
2015-05-12 15:30:00,19.04,19.04,19.0,19.01,69200.0,19.04,19.04,19.0,19.01,69200.0
2015-05-12 15:40:00,19.02,19.04,18.98,19.03,88200.0,19.02,19.04,18.98,19.03,88200.0
2015-05-12 15:50:00,19.03,19.03,19.0,19.0,239000.0,19.03,19.03,19.0,19.0,239000.0
2015-05-13 09:30:00,19.08,19.22,19.05,19.16,93600.0,19.08,19.22,19.05,19.16,93600.0
2015-05-13 09:40:00,19.16,19.18,19.12,19.14,86000.0,19.16,19.18,19.12,19.14,86000.0
2015-05-13 09:50:00,19.15,19.15,19.08,19.09,64100.0,19.15,19.15,19.08,19.09,64100.0
2015-05-13 10:00:00,19.09,19.09,19.02,19.09,65400.0,19.09,19.09,19.02,19.09,65400.0
2015-05-13 10:10:00,19.09,19.09,19.03,19.03,107900.0,19.09,19.09,19.03,19.03,107900.0
2015-05-13 10:20:00,19.03,19.05,19.02,19.02,52100.0,19.03,19.05,19.02,19.02,52100.0
2015-05-13 10:30:00,19.02,19.03,18.99,19.02,103300.0,19.02,19.03,18.99,19.02,103300.0
2015-05-13 10:40:00,19.03,19.04,19.02,19.03,90700.0,19.03,19.04,19.02,19.03,90700.0
2015-05-13 10:50:00,19.03,19.04,19.01,19.03,81200.0,19.03,19.04,19.01,19.03,81200.0
2015-05-13 11:00:00,19.01,19.02,18.98,19.0,71400.0,19.01,19.02,18.98,19.0,71400.0
2015-05-13 11:10:00,19.0,19.01,18.98,19.01,42400.0,19.0,19.01,18.98,19.01,42400.0
2015-05-13 11:20:00,19.01,19.01,18.97,18.99,58900.0,19.01,19.01,18.97,18.99,58900.0
2015-05-13 11:30:00,18.99,19.04,18.99,19.03,43200.0,18.99,19.04,18.99,19.03,43200.0
2015-05-13 11:40:00,19.03,19.07,19.0,19.07,69400.0,19.03,19.07,19.0,19.07,69400.0
2015-05-13 11:50:00,19.07,19.07,19.02,19.04,38300.0,19.07,19.07,19.02,19.04,38300.0
2015-05-13 12:00:00,19.04,19.07,19.03,19.07,20400.0,19.04,19.07,19.03,19.07,20400.0
2015-05-13 12:10:00,19.07,19.08,19.05,19.06,38900.0,19.07,19.08,19.05,19.06,38900.0
2015-05-13 12:20:00,19.06,19.07,19.05,19.05,27000.0,19.06,19.07,19.05,19.05,27000.0
2015-05-13 12:30:00,19.05,19.07,19.04,19.07,23100.0,19.05,19.07,19.04,19.07,23100.0
2015-05-13 12:40:00,19.07,19.07,19.03,19.05,38400.0,19.07,19.07,19.03,19.05,38400.0
2015-05-13 12:50:00,19.05,19.07,19.04,19.07,29000.0,19.05,19.07,19.04,19.07,29000.0
2015-05-13 13:00:00,19.07,19.09,19.04,19.09,41700.0,19.07,19.09,19.04,19.09,41700.0
2015-05-13 13:10:00,19.09,19.09,19.06,19.07,31100.0,19.09,19.09,19.06,19.07,31100.0
2015-05-13 13:20:00,19.06,19.07,19.03,19.06,38000.0,19.06,19.07,19.03,19.06,38000.0
2015-05-13 13:30:00,19.05,19.06,19.04,19.06,46700.0,19.05,19.06,19.04,19.06,46700.0
2015-05-13 13:40:00,19.07,19.08,19.06,19.07,73900.0,19.07,19.08,19.06,19.07,73900.0
2015-05-13 13:50:00,19.06,19.07,19.02,19.04,34800.0,19.06,19.07,19.02,19.04,34800.0
2015-05-13 14:00:00,19.04,19.06,19.01,19.01,62200.0,19.04,19.06,19.01,19.01,62200.0
2015-05-13 14:10:00,19.01,19.02,19.01,19.01,16300.0,19.01,19.02,19.01,19.01,16300.0
2015-05-13 14:20:00,19.01,19.01,18.97,18.97,55500.0,19.01,19.01,18.97,18.97,55500.0
2015-05-13 14:30:00,18.97,19.01,18.97,19.0,84500.0,18.97,19.01,18.97,19.0,84500.0
2015-05-13 14:40:00,19.0,19.01,18.99,19.0,36600.0,19.0,19.01,18.99,19.0,36600.0
2015-05-13 14:50:00,19.01,19.01,18.99,19.0,74000.0,19.01,19.01,18.99,19.0,74000.0
2015-05-13 15:00:00,18.99,19.01,18.97,18.99,91400.0,18.99,19.01,18.97,18.99,91400.0
2015-05-13 15:10:00,18.99,19.0,18.98,18.99,32100.0,18.99,19.0,18.98,18.99,32100.0
2015-05-13 15:20:00,18.99,19.0,18.95,19.0,118500.0,18.99,19.0,18.95,19.0,118500.0
2015-05-13 15:30:00,19.0,19.01,18.99,19.0,143500.0,19.0,19.01,18.99,19.0,143500.0
2015-05-13 15:40:00,19.0,19.02,18.99,19.02,199400.0,19.0,19.02,18.99,19.02,199400.0
2015-05-13 15:50:00,19.01,19.02,18.98,19.0,415800.0,19.01,19.02,18.98,19.0,415800.0
2015-05-14 09:30:00,19.11,19.17,19.05,19.15,66300.0,19.11,19.17,19.05,19.15,66300.0
2015-05-14 09:40:00,19.15,19.16,19.05,19.14,85000.0,19.15,19.16,19.05,19.14,85000.0
2015-05-14 09:50:00,19.14,19.16,19.12,19.13,62500.0,19.14,19.16,19.12,19.13,62500.0
2015-05-14 10:00:00,19.14,19.17,19.12,19.16,50900.0,19.14,19.17,19.12,19.16,50900.0
2015-05-14 10:10:00,19.16,19.22,19.16,19.2,54000.0,19.16,19.22,19.16,19.2,54000.0
2015-05-14 10:20:00,19.2,19.21,19.17,19.2,39600.0,19.2,19.21,19.17,19.2,39600.0
2015-05-14 10:30:00,19.2,19.23,19.19,19.21,41600.0,19.2,19.23,19.19,19.21,41600.0
2015-05-14 10:40:00,19.22,19.22,19.15,19.17,48200.0,19.22,19.22,19.15,19.17,48200.0
2015-05-14 10:50:00,19.17,19.2,19.16,19.19,52300.0,19.17,19.2,19.16,19.19,52300.0
2015-05-14 11:00:00,19.19,19.23,19.19,19.22,57600.0,19.19,19.23,19.19,19.22,57600.0
2015-05-14 11:10:00,19.22,19.24,19.18,19.2,65100.0,19.22,19.24,19.18,19.2,65100.0
2015-05-14 11:20:00,19.2,19.23,19.17,19.22,65000.0,19.2,19.23,19.17,19.22,65000.0
2015-05-14 11:30:00,19.23,19.27,19.21,19.27,67000.0,19.23,19.27,19.21,19.27,67000.0
2015-05-14 11:40:00,19.27,19.32,19.26,19.28,107000.0,19.27,19.32,19.26,19.28,107000.0
2015-05-14 11:50:00,19.28,19.3,19.26,19.28,35800.0,19.28,19.3,19.26,19.28,35800.0
2015-05-14 12:00:00,19.28,19.28,19.23,19.25,40600.0,19.28,19.28,19.23,19.25,40600.0
2015-05-14 12:10:00,19.26,19.26,19.24,19.26,42800.0,19.26,19.26,19.24,19.26,42800.0
2015-05-14 12:20:00,19.25,19.26,19.23,19.23,110600.0,19.25,19.26,19.23,19.23,110600.0
2015-05-14 12:30:00,19.23,19.25,19.21,19.25,36000.0,19.23,19.25,19.21,19.25,36000.0
2015-05-14 12:40:00,19.25,19.28,19.24,19.25,53600.0,19.25,19.28,19.24,19.25,53600.0
2015-05-14 12:50:00,19.25,19.27,19.24,19.27,48000.0,19.25,19.27,19.24,19.27,48000.0
2015-05-14 13:00:00,19.27,19.27,19.24,19.26,73700.0,19.27,19.27,19.24,19.26,73700.0
2015-05-14 13:10:00,19.26,19.28,19.25,19.25,34300.0,19.26,19.28,19.25,19.25,34300.0
2015-05-14 13:20:00,19.25,19.27,19.24,19.27,32400.0,19.25,19.27,19.24,19.27,32400.0
2015-05-14 13:30:00,19.27,19.29,19.26,19.29,61700.0,19.27,19.29,19.26,19.29,61700.0
2015-05-14 13:40:00,19.29,19.3,19.27,19.29,82700.0,19.29,19.3,19.27,19.29,82700.0
2015-05-14 13:50:00,19.29,19.31,19.29,19.29,89800.0,19.29,19.31,19.29,19.29,89800.0
2015-05-14 14:00:00,19.29,19.31,19.28,19.29,46000.0,19.29,19.31,19.28,19.29,46000.0
2015-05-14 14:10:00,19.3,19.3,19.27,19.29,54900.0,19.3,19.3,19.27,19.29,54900.0
2015-05-14 14:20:00,19.29,19.29,19.24,19.24,52900.0,19.29,19.29,19.24,19.24,52900.0
2015-05-14 14:30:00,19.25,19.27,19.24,19.26,72900.0,19.25,19.27,19.24,19.26,72900.0
2015-05-14 14:40:00,19.27,19.27,19.23,19.26,77100.0,19.27,19.27,19.23,19.26,77100.0
2015-05-14 14:50:00,19.26,19.28,19.24,19.27,66800.0,19.26,19.28,19.24,19.27,66800.0
2015-05-14 15:00:00,19.28,19.28,19.25,19.26,50500.0,19.28,19.28,19.25,19.26,50500.0
2015-05-14 15:10:00,19.26,19.27,19.25,19.25,43500.0,19.26,19.27,19.25,19.25,43500.0
2015-05-14 15:20:00,19.26,19.27,19.25,19.27,81500.0,19.26,19.27,19.25,19.27,81500.0
2015-05-14 15:30:00,19.27,19.29,19.24,19.29,68600.0,19.27,19.29,19.24,19.29,68600.0
2015-05-14 15:40:00,19.29,19.29,19.26,19.29,95000.0,19.29,19.29,19.26,19.29,95000.0
2015-05-14 15:50:00,19.29,19.3,19.25,19.27,351400.0,19.29,19.3,19.25,19.27,351400.0
2015-05-15 09:30:00,19.24,19.31,19.2,19.22,179600.0,19.24,19.31,19.2,19.22,179600.0
2015-05-15 09:40:00,19.22,19.26,19.16,19.26,114000.0,19.22,19.26,19.16,19.26,114000.0
2015-05-15 09:50:00,19.26,19.27,19.21,19.23,75700.0,19.26,19.27,19.21,19.23,75700.0
2015-05-15 10:00:00,19.23,19.25,19.18,19.23,66600.0,19.23,19.25,19.18,19.23,66600.0
2015-05-15 10:10:00,19.24,19.25,19.2,19.23,58800.0,19.24,19.25,19.2,19.23,58800.0
2015-05-15 10:20:00,19.23,19.24,19.21,19.24,44200.0,19.23,19.24,19.21,19.24,44200.0
2015-05-15 10:30:00,19.23,19.25,19.2,19.21,51300.0,19.23,19.25,19.2,19.21,51300.0
2015-05-15 10:40:00,19.21,19.24,19.21,19.23,51100.0,19.21,19.24,19.21,19.23,51100.0
2015-05-15 10:50:00,19.23,19.25,19.2,19.23,39900.0,19.23,19.25,19.2,19.23,39900.0
2015-05-15 11:00:00,19.23,19.24,19.2,19.23,56900.0,19.23,19.24,19.2,19.23,56900.0
2015-05-15 11:10:00,19.22,19.25,19.19,19.2,79800.0,19.22,19.25,19.19,19.2,79800.0
2015-05-15 11:20:00,19.2,19.24,19.2,19.21,66100.0,19.2,19.24,19.2,19.21,66100.0
2015-05-15 11:30:00,19.21,19.24,19.2,19.22,49500.0,19.21,19.24,19.2,19.22,49500.0
2015-05-15 11:40:00,19.22,19.23,19.21,19.21,34300.0,19.22,19.23,19.21,19.21,34300.0
2015-05-15 11:50:00,19.2,19.21,19.17,19.18,32500.0,19.2,19.21,19.17,19.18,32500.0
2015-05-15 12:00:00,19.18,19.2,19.17,19.18,32300.0,19.18,19.2,19.17,19.18,32300.0
2015-05-15 12:10:00,19.18,19.2,19.17,19.19,25000.0,19.18,19.2,19.17,19.19,25000.0
2015-05-15 12:20:00,19.19,19.21,19.18,19.2,34200.0,19.19,19.21,19.18,19.2,34200.0
2015-05-15 12:30:00,19.2,19.22,19.19,19.21,18900.0,19.2,19.22,19.19,19.21,18900.0
2015-05-15 12:40:00,19.21,19.22,19.19,19.21,28400.0,19.21,19.22,19.19,19.21,28400.0
2015-05-15 12:50:00,19.21,19.21,19.18,19.19,28700.0,19.21,19.21,19.18,19.19,28700.0
2015-05-15 13:00:00,19.19,19.2,19.18,19.19,25800.0,19.19,19.2,19.18,19.19,25800.0
2015-05-15 13:10:00,19.19,19.2,19.16,19.19,45500.0,19.19,19.2,19.16,19.19,45500.0
2015-05-15 13:20:00,19.2,19.2,19.18,19.19,16200.0,19.2,19.2,19.18,19.19,16200.0
2015-05-15 13:30:00,19.19,19.2,19.18,19.2,27000.0,19.19,19.2,19.18,19.2,27000.0
2015-05-15 13:40:00,19.19,19.2,19.18,19.19,29200.0,19.19,19.2,19.18,19.19,29200.0
2015-05-15 13:50:00,19.19,19.19,19.16,19.17,38600.0,19.19,19.19,19.16,19.17,38600.0
2015-05-15 14:00:00,19.18,19.18,19.13,19.14,55700.0,19.18,19.18,19.13,19.14,55700.0
2015-05-15 14:10:00,19.14,19.18,19.14,19.18,84100.0,19.14,19.18,19.14,19.18,84100.0
2015-05-15 14:20:00,19.18,19.2,19.16,19.2,62000.0,19.18,19.2,19.16,19.2,62000.0
2015-05-15 14:30:00,19.2,19.23,19.19,19.23,30400.0,19.2,19.23,19.19,19.23,30400.0
2015-05-15 14:40:00,19.23,19.24,19.22,19.23,40600.0,19.23,19.24,19.22,19.23,40600.0
2015-05-15 14:50:00,19.23,19.24,19.22,19.24,53300.0,19.23,19.24,19.22,19.24,53300.0
2015-05-15 15:00:00,19.23,19.24,19.23,19.24,32100.0,19.23,19.24,19.23,19.24,32100.0
2015-05-15 15:10:00,19.23,19.24,19.23,19.23,55500.0,19.23,19.24,19.23,19.23,55500.0
2015-05-15 15:20:00,19.23,19.24,19.21,19.21,48000.0,19.23,19.24,19.21,19.21,48000.0
2015-05-15 15:30:00,19.21,19.26,19.21,19.26,112300.0,19.21,19.26,19.21,19.26,112300.0
2015-05-15 15:40:00,19.26,19.26,19.19,19.19,159000.0,19.26,19.26,19.19,19.19,159000.0
2015-05-15 15:50:00,19.2,19.21,19.18,19.2,464400.0,19.2,19.21,19.18,19.2,464400.0
2015-05-18 09:30:00,19.24,19.3,19.1,19.2,212800.0,19.24,19.3,19.1,19.2,212800.0
2015-05-18 09:40:00,19.2,19.29,19.19,19.29,96000.0,19.2,19.29,19.19,19.29,96000.0
2015-05-18 09:50:00,19.29,19.34,19.24,19.34,73300.0,19.29,19.34,19.24,19.34,73300.0
2015-05-18 10:00:00,19.35,19.44,19.34,19.39,310900.0,19.35,19.44,19.34,19.39,310900.0
2015-05-18 10:10:00,19.4,19.42,19.37,19.41,68700.0,19.4,19.42,19.37,19.41,68700.0
2015-05-18 10:20:00,19.4,19.43,19.33,19.34,74100.0,19.4,19.43,19.33,19.34,74100.0
2015-05-18 10:30:00,19.34,19.36,19.29,19.31,110000.0,19.34,19.36,19.29,19.31,110000.0
2015-05-18 10:40:00,19.31,19.32,19.28,19.31,145000.0,19.31,19.32,19.28,19.31,145000.0
2015-05-18 10:50:00,19.3,19.33,19.3,19.31,27800.0,19.3,19.33,19.3,19.31,27800.0
2015-05-18 11:00:00,19.3,19.32,19.28,19.3,35900.0,19.3,19.32,19.28,19.3,35900.0
2015-05-18 11:10:00,19.3,19.32,19.28,19.31,56700.0,19.3,19.32,19.28,19.31,56700.0
2015-05-18 11:20:00,19.32,19.38,19.3,19.38,121900.0,19.32,19.38,19.3,19.38,121900.0
2015-05-18 11:30:00,19.38,19.41,19.37,19.39,46100.0,19.38,19.41,19.37,19.39,46100.0
2015-05-18 11:40:00,19.39,19.4,19.37,19.39,36100.0,19.39,19.4,19.37,19.39,36100.0
2015-05-18 11:50:00,19.39,19.4,19.37,19.4,40800.0,19.39,19.4,19.37,19.4,40800.0
2015-05-18 12:00:00,19.39,19.4,19.38,19.39,65200.0,19.39,19.4,19.38,19.39,65200.0
2015-05-18 12:10:00,19.39,19.4,19.39,19.4,9600.0,19.39,19.4,19.39,19.4,9600.0
2015-05-18 12:20:00,19.39,19.42,19.39,19.42,43000.0,19.39,19.42,19.39,19.42,43000.0
2015-05-18 12:30:00,19.42,19.42,19.38,19.41,56500.0,19.42,19.42,19.38,19.41,56500.0
2015-05-18 12:40:00,19.41,19.41,19.38,19.38,21900.0,19.41,19.41,19.38,19.38,21900.0
2015-05-18 12:50:00,19.38,19.41,19.36,19.41,60700.0,19.38,19.41,19.36,19.41,60700.0
2015-05-18 13:00:00,19.41,19.41,19.38,19.4,63600.0,19.41,19.41,19.38,19.4,63600.0
2015-05-18 13:10:00,19.41,19.41,19.37,19.39,63400.0,19.41,19.41,19.37,19.39,63400.0
2015-05-18 13:20:00,19.4,19.41,19.38,19.39,32900.0,19.4,19.41,19.38,19.39,32900.0
2015-05-18 13:30:00,19.38,19.4,19.35,19.39,90600.0,19.38,19.4,19.35,19.39,90600.0
2015-05-18 13:40:00,19.39,19.4,19.39,19.39,13800.0,19.39,19.4,19.39,19.39,13800.0
2015-05-18 13:50:00,19.39,19.41,19.39,19.41,60700.0,19.39,19.41,19.39,19.41,60700.0
2015-05-18 14:00:00,19.41,19.47,19.4,19.45,76700.0,19.41,19.47,19.4,19.45,76700.0
2015-05-18 14:10:00,19.45,19.45,19.39,19.43,91900.0,19.45,19.45,19.39,19.43,91900.0
2015-05-18 14:20:00,19.44,19.44,19.38,19.39,85300.0,19.44,19.44,19.38,19.39,85300.0
2015-05-18 14:30:00,19.4,19.45,19.4,19.45,58600.0,19.4,19.45,19.4,19.45,58600.0
2015-05-18 14:40:00,19.45,19.46,19.44,19.45,28200.0,19.45,19.46,19.44,19.45,28200.0
2015-05-18 14:50:00,19.45,19.45,19.39,19.42,90100.0,19.45,19.45,19.39,19.42,90100.0
2015-05-18 15:00:00,19.42,19.46,19.42,19.46,85900.0,19.42,19.46,19.42,19.46,85900.0
2015-05-18 15:10:00,19.46,19.46,19.43,19.44,54600.0,19.46,19.46,19.43,19.44,54600.0
2015-05-18 15:20:00,19.44,19.46,19.43,19.45,54700.0,19.44,19.46,19.43,19.45,54700.0
2015-05-18 15:30:00,19.45,19.46,19.41,19.44,117600.0,19.45,19.46,19.41,19.44,117600.0
2015-05-18 15:40:00,19.45,19.49,19.44,19.48,199400.0,19.45,19.49,19.44,19.48,199400.0
2015-05-18 15:50:00,19.48,19.49,19.47,19.48,309300.0,19.48,19.49,19.47,19.48,309300.0
2015-05-19 09:30:00,19.46,19.6,19.45,19.5,98800.0,19.46,19.6,19.45,19.5,98800.0
2015-05-19 09:40:00,19.49,19.54,19.41,19.46,198600.0,19.49,19.54,19.41,19.46,198600.0
2015-05-19 09:50:00,19.46,19.47,19.4,19.41,77400.0,19.46,19.47,19.4,19.41,77400.0
2015-05-19 10:00:00,19.42,19.43,19.38,19.41,60200.0,19.42,19.43,19.38,19.41,60200.0
2015-05-19 10:10:00,19.41,19.42,19.37,19.42,48700.0,19.41,19.42,19.37,19.42,48700.0
2015-05-19 10:20:00,19.42,19.42,19.38,19.39,43600.0,19.42,19.42,19.38,19.39,43600.0
2015-05-19 10:30:00,19.38,19.4,19.38,19.4,39900.0,19.38,19.4,19.38,19.4,39900.0
2015-05-19 10:40:00,19.39,19.4,19.39,19.39,25100.0,19.39,19.4,19.39,19.39,25100.0
2015-05-19 10:50:00,19.4,19.41,19.39,19.41,83800.0,19.4,19.41,19.39,19.41,83800.0
2015-05-19 11:00:00,19.41,19.42,19.39,19.42,39000.0,19.41,19.42,19.39,19.42,39000.0
2015-05-19 11:10:00,19.41,19.42,19.39,19.39,39500.0,19.41,19.42,19.39,19.39,39500.0
2015-05-19 11:20:00,19.38,19.4,19.38,19.39,50200.0,19.38,19.4,19.38,19.39,50200.0
2015-05-19 11:30:00,19.39,19.41,19.39,19.39,34000.0,19.39,19.41,19.39,19.39,34000.0
2015-05-19 11:40:00,19.39,19.4,19.37,19.4,44400.0,19.39,19.4,19.37,19.4,44400.0
2015-05-19 11:50:00,19.4,19.4,19.37,19.37,43000.0,19.4,19.4,19.37,19.37,43000.0
2015-05-19 12:00:00,19.37,19.39,19.37,19.38,36100.0,19.37,19.39,19.37,19.38,36100.0
2015-05-19 12:10:00,19.38,19.39,19.36,19.37,31900.0,19.38,19.39,19.36,19.37,31900.0
2015-05-19 12:20:00,19.37,19.37,19.33,19.33,34900.0,19.37,19.37,19.33,19.33,34900.0
2015-05-19 12:30:00,19.33,19.36,19.33,19.36,13800.0,19.33,19.36,19.33,19.36,13800.0
2015-05-19 12:40:00,19.36,19.39,19.36,19.38,32300.0,19.36,19.39,19.36,19.38,32300.0
2015-05-19 12:50:00,19.39,19.39,19.36,19.37,19600.0,19.39,19.39,19.36,19.37,19600.0
2015-05-19 13:00:00,19.38,19.38,19.35,19.35,29100.0,19.38,19.38,19.35,19.35,29100.0
2015-05-19 13:10:00,19.36,19.38,19.35,19.37,11300.0,19.36,19.38,19.35,19.37,11300.0
2015-05-19 13:20:00,19.38,19.39,19.36,19.38,24500.0,19.38,19.39,19.36,19.38,24500.0
2015-05-19 13:30:00,19.38,19.39,19.37,19.39,15000.0,19.38,19.39,19.37,19.39,15000.0
2015-05-19 13:40:00,19.39,19.43,19.39,19.4,39900.0,19.39,19.43,19.39,19.4,39900.0
2015-05-19 13:50:00,19.4,19.44,19.4,19.44,39500.0,19.4,19.44,19.4,19.44,39500.0
2015-05-19 14:00:00,19.44,19.48,19.43,19.48,52500.0,19.44,19.48,19.43,19.48,52500.0
2015-05-19 14:10:00,19.48,19.48,19.46,19.46,35000.0,19.48,19.48,19.46,19.46,35000.0
2015-05-19 14:20:00,19.46,19.47,19.45,19.47,29200.0,19.46,19.47,19.45,19.47,29200.0
2015-05-19 14:30:00,19.47,19.47,19.41,19.41,46900.0,19.47,19.47,19.41,19.41,46900.0
2015-05-19 14:40:00,19.41,19.44,19.41,19.44,23100.0,19.41,19.44,19.41,19.44,23100.0
2015-05-19 14:50:00,19.44,19.44,19.42,19.42,58000.0,19.44,19.44,19.42,19.42,58000.0
2015-05-19 15:00:00,19.42,19.43,19.38,19.4,55100.0,19.42,19.43,19.38,19.4,55100.0
2015-05-19 15:10:00,19.4,19.4,19.36,19.39,59200.0,19.4,19.4,19.36,19.39,59200.0
2015-05-19 15:20:00,19.39,19.39,19.36,19.36,61300.0,19.39,19.39,19.36,19.36,61300.0
2015-05-19 15:30:00,19.36,19.38,19.36,19.38,68700.0,19.36,19.38,19.36,19.38,68700.0
2015-05-19 15:40:00,19.37,19.38,19.35,19.35,117300.0,19.37,19.38,19.35,19.35,117300.0
2015-05-19 15:50:00,19.36,19.4,19.35,19.39,342400.0,19.36,19.4,19.35,19.39,342400.0
2015-05-20 09:30:00,19.46,19.53,19.39,19.46,200100.0,19.46,19.53,19.39,19.46,200100.0
2015-05-20 09:40:00,19.46,19.53,19.42,19.44,135300.0,19.46,19.53,19.42,19.44,135300.0
2015-05-20 09:50:00,19.44,19.56,19.44,19.53,86900.0,19.44,19.56,19.44,19.53,86900.0
2015-05-20 10:00:00,19.52,19.59,19.51,19.59,68500.0,19.52,19.59,19.51,19.59,68500.0
2015-05-20 10:10:00,19.59,19.59,19.53,19.59,137800.0,19.59,19.59,19.53,19.59,137800.0
2015-05-20 10:20:00,19.59,19.67,19.58,19.64,201700.0,19.59,19.67,19.58,19.64,201700.0
2015-05-20 10:30:00,19.64,19.69,19.63,19.68,145300.0,19.64,19.69,19.63,19.68,145300.0
2015-05-20 10:40:00,19.66,19.69,19.64,19.69,49300.0,19.66,19.69,19.64,19.69,49300.0
2015-05-20 10:50:00,19.69,19.7,19.63,19.63,91500.0,19.69,19.7,19.63,19.63,91500.0
2015-05-20 11:00:00,19.63,19.64,19.62,19.64,58300.0,19.63,19.64,19.62,19.64,58300.0
2015-05-20 11:10:00,19.64,19.64,19.61,19.62,55900.0,19.64,19.64,19.61,19.62,55900.0
2015-05-20 11:20:00,19.63,19.64,19.6,19.61,89000.0,19.63,19.64,19.6,19.61,89000.0
2015-05-20 11:30:00,19.61,19.62,19.58,19.59,41400.0,19.61,19.62,19.58,19.59,41400.0
2015-05-20 11:40:00,19.58,19.64,19.58,19.64,79700.0,19.58,19.64,19.58,19.64,79700.0
2015-05-20 11:50:00,19.63,19.65,19.61,19.64,202200.0,19.63,19.65,19.61,19.64,202200.0
2015-05-20 12:00:00,19.64,19.65,19.62,19.64,37100.0,19.64,19.65,19.62,19.64,37100.0
2015-05-20 12:10:00,19.64,19.68,19.63,19.68,35700.0,19.64,19.68,19.63,19.68,35700.0
2015-05-20 12:20:00,19.68,19.69,19.67,19.69,123400.0,19.68,19.69,19.67,19.69,123400.0
2015-05-20 12:30:00,19.69,19.72,19.68,19.71,157300.0,19.69,19.72,19.68,19.71,157300.0
2015-05-20 12:40:00,19.71,19.72,19.69,19.71,80100.0,19.71,19.72,19.69,19.71,80100.0
2015-05-20 12:50:00,19.71,19.73,19.7,19.72,56200.0,19.71,19.73,19.7,19.72,56200.0
2015-05-20 13:00:00,19.73,19.74,19.69,19.7,78700.0,19.73,19.74,19.69,19.7,78700.0
2015-05-20 13:10:00,19.71,19.74,19.69,19.69,116500.0,19.71,19.74,19.69,19.69,116500.0
2015-05-20 13:20:00,19.69,19.69,19.66,19.66,77300.0,19.69,19.69,19.66,19.66,77300.0
2015-05-20 13:30:00,19.67,19.67,19.62,19.62,72800.0,19.67,19.67,19.62,19.62,72800.0
2015-05-20 13:40:00,19.62,19.63,19.6,19.61,82800.0,19.62,19.63,19.6,19.61,82800.0
2015-05-20 13:50:00,19.61,19.62,19.59,19.6,127200.0,19.61,19.62,19.59,19.6,127200.0
2015-05-20 14:00:00,19.59,19.61,19.55,19.56,86900.0,19.59,19.61,19.55,19.56,86900.0
2015-05-20 14:10:00,19.57,19.57,19.53,19.57,90500.0,19.57,19.57,19.53,19.57,90500.0
2015-05-20 14:20:00,19.57,19.65,19.55,19.63,100100.0,19.57,19.65,19.55,19.63,100100.0
2015-05-20 14:30:00,19.63,19.64,19.62,19.64,36900.0,19.63,19.64,19.62,19.64,36900.0
2015-05-20 14:40:00,19.64,19.66,19.62,19.62,74900.0,19.64,19.66,19.62,19.62,74900.0
2015-05-20 14:50:00,19.62,19.63,19.6,19.63,40300.0,19.62,19.63,19.6,19.63,40300.0
2015-05-20 15:00:00,19.63,19.63,19.58,19.59,61100.0,19.63,19.63,19.58,19.59,61100.0
2015-05-20 15:10:00,19.58,19.59,19.5,19.51,83500.0,19.58,19.59,19.5,19.51,83500.0
2015-05-20 15:20:00,19.51,19.52,19.49,19.52,75100.0,19.51,19.52,19.49,19.52,75100.0
2015-05-20 15:30:00,19.52,19.53,19.5,19.52,102600.0,19.52,19.53,19.5,19.52,102600.0
2015-05-20 15:40:00,19.52,19.58,19.51,19.57,203000.0,19.52,19.58,19.51,19.57,203000.0
2015-05-20 15:50:00,19.57,19.6,19.56,19.57,393500.0,19.57,19.6,19.56,19.57,393500.0
2015-05-21 09:30:00,19.53,19.66,19.45,19.64,266000.0,19.53,19.66,19.45,19.64,266000.0
2015-05-21 09:40:00,19.64,19.71,19.55,19.56,168600.0,19.64,19.71,19.55,19.56,168600.0
2015-05-21 09:50:00,19.55,19.58,19.51,19.57,65800.0,19.55,19.58,19.51,19.57,65800.0
2015-05-21 10:00:00,19.57,19.61,19.55,19.58,77300.0,19.57,19.61,19.55,19.58,77300.0
2015-05-21 10:10:00,19.58,19.6,19.55,19.6,105000.0,19.58,19.6,19.55,19.6,105000.0
2015-05-21 10:20:00,19.6,19.66,19.58,19.66,114700.0,19.6,19.66,19.58,19.66,114700.0
2015-05-21 10:30:00,19.66,19.66,19.63,19.66,38600.0,19.66,19.66,19.63,19.66,38600.0
2015-05-21 10:40:00,19.66,19.66,19.64,19.66,61900.0,19.66,19.66,19.64,19.66,61900.0
2015-05-21 10:50:00,19.66,19.69,19.65,19.69,64100.0,19.66,19.69,19.65,19.69,64100.0
2015-05-21 11:00:00,19.69,19.71,19.68,19.71,64500.0,19.69,19.71,19.68,19.71,64500.0
2015-05-21 11:10:00,19.71,19.72,19.69,19.7,62000.0,19.71,19.72,19.69,19.7,62000.0
2015-05-21 11:20:00,19.69,19.7,19.67,19.7,78400.0,19.69,19.7,19.67,19.7,78400.0
2015-05-21 11:30:00,19.7,19.7,19.64,19.66,77300.0,19.7,19.7,19.64,19.66,77300.0
2015-05-21 11:40:00,19.66,19.67,19.64,19.65,50500.0,19.66,19.67,19.64,19.65,50500.0
2015-05-21 11:50:00,19.64,19.67,19.64,19.64,42000.0,19.64,19.67,19.64,19.64,42000.0
2015-05-21 12:00:00,19.64,19.65,19.62,19.64,52700.0,19.64,19.65,19.62,19.64,52700.0
2015-05-21 12:10:00,19.64,19.64,19.63,19.64,17500.0,19.64,19.64,19.63,19.64,17500.0
2015-05-21 12:20:00,19.64,19.66,19.63,19.63,45200.0,19.64,19.66,19.63,19.63,45200.0
2015-05-21 12:30:00,19.64,19.65,19.6,19.61,53600.0,19.64,19.65,19.6,19.61,53600.0
2015-05-21 12:40:00,19.6,19.62,19.6,19.6,42000.0,19.6,19.62,19.6,19.6,42000.0
2015-05-21 12:50:00,19.6,19.61,19.58,19.6,37200.0,19.6,19.61,19.58,19.6,37200.0
2015-05-21 13:00:00,19.6,19.61,19.58,19.59,51200.0,19.6,19.61,19.58,19.59,51200.0
2015-05-21 13:10:00,19.59,19.59,19.57,19.58,29200.0,19.59,19.59,19.57,19.58,29200.0
2015-05-21 13:20:00,19.57,19.58,19.55,19.58,46100.0,19.57,19.58,19.55,19.58,46100.0
2015-05-21 13:30:00,19.58,19.59,19.57,19.58,27500.0,19.58,19.59,19.57,19.58,27500.0
2015-05-21 13:40:00,19.59,19.59,19.55,19.57,54200.0,19.59,19.59,19.55,19.57,54200.0
2015-05-21 13:50:00,19.58,19.63,19.57,19.63,87500.0,19.58,19.63,19.57,19.63,87500.0
2015-05-21 14:00:00,19.63,19.71,19.63,19.71,309900.0,19.63,19.71,19.63,19.71,309900.0
2015-05-21 14:10:00,19.7,19.73,19.7,19.71,122400.0,19.7,19.73,19.7,19.71,122400.0
2015-05-21 14:20:00,19.71,19.74,19.71,19.74,77600.0,19.71,19.74,19.71,19.74,77600.0
2015-05-21 14:30:00,19.74,19.76,19.72,19.75,129300.0,19.74,19.76,19.72,19.75,129300.0
2015-05-21 14:40:00,19.75,19.76,19.74,19.75,73800.0,19.75,19.76,19.74,19.75,73800.0
2015-05-21 14:50:00,19.75,19.8,19.74,19.78,171800.0,19.75,19.8,19.74,19.78,171800.0
2015-05-21 15:00:00,19.78,19.82,19.77,19.8,512400.0,19.78,19.82,19.77,19.8,512400.0
2015-05-21 15:10:00,19.81,19.81,19.79,19.8,208600.0,19.81,19.81,19.79,19.8,208600.0
2015-05-21 15:20:00,19.8,19.81,19.8,19.8,108000.0,19.8,19.81,19.8,19.8,108000.0
2015-05-21 15:30:00,19.8,19.82,19.79,19.82,266800.0,19.8,19.82,19.79,19.82,266800.0
2015-05-21 15:40:00,19.81,19.82,19.8,19.8,111200.0,19.81,19.82,19.8,19.8,111200.0
2015-05-21 15:50:00,19.8,19.85,19.8,19.83,654400.0,19.8,19.85,19.8,19.83,654400.0
2015-05-22 09:30:00,19.75,19.88,19.73,19.81,107000.0,19.75,19.88,19.73,19.81,107000.0
2015-05-22 09:40:00,19.81,19.91,19.8,19.91,564800.0,19.81,19.91,19.8,19.91,564800.0
2015-05-22 09:50:00,19.9,19.91,19.87,19.9,156600.0,19.9,19.91,19.87,19.9,156600.0
2015-05-22 10:00:00,19.91,19.94,19.89,19.91,122400.0,19.91,19.94,19.89,19.91,122400.0
2015-05-22 10:10:00,19.91,19.91,19.84,19.84,50400.0,19.91,19.91,19.84,19.84,50400.0
2015-05-22 10:20:00,19.84,19.91,19.83,19.91,91700.0,19.84,19.91,19.83,19.91,91700.0
2015-05-22 10:30:00,19.91,19.91,19.88,19.89,157700.0,19.91,19.91,19.88,19.89,157700.0
2015-05-22 10:40:00,19.89,19.9,19.86,19.86,64100.0,19.89,19.9,19.86,19.86,64100.0
2015-05-22 10:50:00,19.86,19.9,19.86,19.9,209400.0,19.86,19.9,19.86,19.9,209400.0
2015-05-22 11:00:00,19.9,19.91,19.87,19.87,74800.0,19.9,19.91,19.87,19.87,74800.0
2015-05-22 11:10:00,19.87,19.88,19.83,19.86,76300.0,19.87,19.88,19.83,19.86,76300.0
2015-05-22 11:20:00,19.86,19.89,19.85,19.89,185700.0,19.86,19.89,19.85,19.89,185700.0
2015-05-22 11:30:00,19.88,19.9,19.85,19.85,115100.0,19.88,19.9,19.85,19.85,115100.0
2015-05-22 11:40:00,19.85,19.88,19.84,19.88,69800.0,19.85,19.88,19.84,19.88,69800.0
2015-05-22 11:50:00,19.88,19.91,19.87,19.88,236200.0,19.88,19.91,19.87,19.88,236200.0
2015-05-22 12:00:00,19.89,19.91,19.88,19.89,221200.0,19.89,19.91,19.88,19.89,221200.0
2015-05-22 12:10:00,19.89,19.91,19.88,19.9,99100.0,19.89,19.91,19.88,19.9,99100.0
2015-05-22 12:20:00,19.9,19.91,19.89,19.91,63500.0,19.9,19.91,19.89,19.91,63500.0
2015-05-22 12:30:00,19.91,19.92,19.9,19.92,57400.0,19.91,19.92,19.9,19.92,57400.0
2015-05-22 12:40:00,19.92,19.93,19.9,19.92,396300.0,19.92,19.93,19.9,19.92,396300.0
2015-05-22 12:50:00,19.92,19.92,19.9,19.9,35500.0,19.92,19.92,19.9,19.9,35500.0
2015-05-22 13:00:00,19.91,19.92,19.88,19.92,236900.0,19.91,19.92,19.88,19.92,236900.0
2015-05-22 13:10:00,19.92,19.92,19.9,19.91,76100.0,19.92,19.92,19.9,19.91,76100.0
2015-05-22 13:20:00,19.91,19.94,19.9,19.91,55500.0,19.91,19.94,19.9,19.91,55500.0
2015-05-22 13:30:00,19.92,19.92,19.9,19.9,19400.0,19.92,19.92,19.9,19.9,19400.0
2015-05-22 13:40:00,19.9,19.92,19.9,19.92,22100.0,19.9,19.92,19.9,19.92,22100.0
2015-05-22 13:50:00,19.92,19.92,19.9,19.91,65900.0,19.92,19.92,19.9,19.91,65900.0
2015-05-22 14:00:00,19.91,19.93,19.9,19.92,76600.0,19.91,19.93,19.9,19.92,76600.0
2015-05-22 14:10:00,19.92,19.95,19.91,19.94,103500.0,19.92,19.95,19.91,19.94,103500.0
2015-05-22 14:20:00,19.94,19.98,19.94,19.97,354400.0,19.94,19.98,19.94,19.97,354400.0
2015-05-22 14:30:00,19.97,19.98,19.91,19.92,143600.0,19.97,19.98,19.91,19.92,143600.0
2015-05-22 14:40:00,19.91,19.93,19.91,19.92,74100.0,19.91,19.93,19.91,19.92,74100.0
2015-05-22 14:50:00,19.92,19.94,19.91,19.92,373200.0,19.92,19.94,19.91,19.92,373200.0
2015-05-22 15:00:00,19.92,19.93,19.88,19.89,176000.0,19.92,19.93,19.88,19.89,176000.0
2015-05-22 15:10:00,19.9,19.93,19.89,19.92,294600.0,19.9,19.93,19.89,19.92,294600.0
2015-05-22 15:20:00,19.92,19.93,19.88,19.89,220700.0,19.92,19.93,19.88,19.89,220700.0
2015-05-22 15:30:00,19.89,19.93,19.88,19.93,619500.0,19.89,19.93,19.88,19.93,619500.0
2015-05-22 15:40:00,19.92,19.94,19.9,19.92,168600.0,19.92,19.94,19.9,19.92,168600.0
2015-05-22 15:50:00,19.92,19.92,19.9,19.91,325900.0,19.92,19.92,19.9,19.91,325900.0
2015-05-26 09:30:00,19.83,19.87,19.75,19.86,165800.0,19.83,19.87,19.75,19.86,165800.0
2015-05-26 09:40:00,19.85,19.89,19.83,19.83,354800.0,19.85,19.89,19.83,19.83,354800.0
2015-05-26 09:50:00,19.83,19.91,19.8,19.9,444500.0,19.83,19.91,19.8,19.9,444500.0
2015-05-26 10:00:00,19.89,19.92,19.87,19.89,128500.0,19.89,19.92,19.87,19.89,128500.0
2015-05-26 10:10:00,19.89,19.9,19.82,19.83,92900.0,19.89,19.9,19.82,19.83,92900.0
2015-05-26 10:20:00,19.84,19.87,19.83,19.85,89000.0,19.84,19.87,19.83,19.85,89000.0
2015-05-26 10:30:00,19.86,19.87,19.83,19.87,97800.0,19.86,19.87,19.83,19.87,97800.0
2015-05-26 10:40:00,19.87,19.88,19.85,19.87,88100.0,19.87,19.88,19.85,19.87,88100.0
2015-05-26 10:50:00,19.88,19.88,19.85,19.86,141700.0,19.88,19.88,19.85,19.86,141700.0
2015-05-26 11:00:00,19.87,19.88,19.85,19.88,220300.0,19.87,19.88,19.85,19.88,220300.0
2015-05-26 11:10:00,19.87,19.88,19.85,19.88,61200.0,19.87,19.88,19.85,19.88,61200.0
2015-05-26 11:20:00,19.88,19.88,19.83,19.84,85600.0,19.88,19.88,19.83,19.84,85600.0
2015-05-26 11:30:00,19.83,19.86,19.83,19.85,130000.0,19.83,19.86,19.83,19.85,130000.0
2015-05-26 11:40:00,19.85,19.86,19.84,19.85,50100.0,19.85,19.86,19.84,19.85,50100.0
2015-05-26 11:50:00,19.86,19.86,19.83,19.86,100300.0,19.86,19.86,19.83,19.86,100300.0
2015-05-26 12:00:00,19.86,19.86,19.83,19.86,110200.0,19.86,19.86,19.83,19.86,110200.0
2015-05-26 12:10:00,19.85,19.88,19.85,19.88,17600.0,19.85,19.88,19.85,19.88,17600.0
2015-05-26 12:20:00,19.88,19.88,19.86,19.88,72400.0,19.88,19.88,19.86,19.88,72400.0
2015-05-26 12:30:00,19.88,19.89,19.85,19.85,48900.0,19.88,19.89,19.85,19.85,48900.0
2015-05-26 12:40:00,19.86,19.87,19.85,19.87,19300.0,19.86,19.87,19.85,19.87,19300.0
2015-05-26 12:50:00,19.86,19.87,19.85,19.86,261500.0,19.86,19.87,19.85,19.86,261500.0
2015-05-26 13:00:00,19.87,19.87,19.84,19.85,121000.0,19.87,19.87,19.84,19.85,121000.0
2015-05-26 13:10:00,19.85,19.87,19.85,19.87,63100.0,19.85,19.87,19.85,19.87,63100.0
2015-05-26 13:20:00,19.86,19.9,19.86,19.87,71400.0,19.86,19.9,19.86,19.87,71400.0
2015-05-26 13:30:00,19.87,19.87,19.83,19.84,204200.0,19.87,19.87,19.83,19.84,204200.0
2015-05-26 13:40:00,19.83,19.84,19.81,19.83,120400.0,19.83,19.84,19.81,19.83,120400.0
2015-05-26 13:50:00,19.83,19.84,19.8,19.82,96400.0,19.83,19.84,19.8,19.82,96400.0
2015-05-26 14:00:00,19.82,19.86,19.82,19.85,75500.0,19.82,19.86,19.82,19.85,75500.0
2015-05-26 14:10:00,19.85,19.88,19.84,19.88,188900.0,19.85,19.88,19.84,19.88,188900.0
2015-05-26 14:20:00,19.86,19.89,19.84,19.86,194700.0,19.86,19.89,19.84,19.86,194700.0
2015-05-26 14:30:00,19.86,19.88,19.85,19.87,98700.0,19.86,19.88,19.85,19.87,98700.0
2015-05-26 14:40:00,19.87,19.88,19.84,19.84,66300.0,19.87,19.88,19.84,19.84,66300.0
2015-05-26 14:50:00,19.84,19.89,19.83,19.86,272100.0,19.84,19.89,19.83,19.86,272100.0
2015-05-26 15:00:00,19.85,19.86,19.83,19.85,93000.0,19.85,19.86,19.83,19.85,93000.0
2015-05-26 15:10:00,19.85,19.9,19.84,19.88,270500.0,19.85,19.9,19.84,19.88,270500.0
2015-05-26 15:20:00,19.88,19.91,19.87,19.91,133000.0,19.88,19.91,19.87,19.91,133000.0
2015-05-26 15:30:00,19.9,19.94,19.9,19.92,219500.0,19.9,19.94,19.9,19.92,219500.0
2015-05-26 15:40:00,19.93,19.94,19.9,19.94,202400.0,19.93,19.94,19.9,19.94,202400.0
2015-05-26 15:50:00,19.93,19.93,19.87,19.88,393800.0,19.93,19.93,19.87,19.88,393800.0
2015-05-27 09:30:00,19.97,19.98,19.9,19.93,120700.0,19.97,19.98,19.9,19.93,120700.0
2015-05-27 09:40:00,19.92,19.94,19.89,19.91,109900.0,19.92,19.94,19.89,19.91,109900.0
2015-05-27 09:50:00,19.91,19.96,19.91,19.95,108200.0,19.91,19.96,19.91,19.95,108200.0
2015-05-27 10:00:00,19.96,19.97,19.94,19.96,106500.0,19.96,19.97,19.94,19.96,106500.0
2015-05-27 10:10:00,19.96,19.98,19.95,19.96,69000.0,19.96,19.98,19.95,19.96,69000.0
2015-05-27 10:20:00,19.96,19.98,19.94,19.95,91500.0,19.96,19.98,19.94,19.95,91500.0
2015-05-27 10:30:00,19.96,20.0,19.94,19.98,217900.0,19.96,20.0,19.94,19.98,217900.0
2015-05-27 10:40:00,19.99,20.0,19.98,19.98,73100.0,19.99,20.0,19.98,19.98,73100.0
2015-05-27 10:50:00,19.98,19.99,19.95,19.97,49100.0,19.98,19.99,19.95,19.97,49100.0
2015-05-27 11:00:00,19.96,19.99,19.95,19.96,105600.0,19.96,19.99,19.95,19.96,105600.0
2015-05-27 11:10:00,19.95,19.99,19.95,19.98,97500.0,19.95,19.99,19.95,19.98,97500.0
2015-05-27 11:20:00,19.98,19.98,19.95,19.95,61200.0,19.98,19.98,19.95,19.95,61200.0
2015-05-27 11:30:00,19.95,19.96,19.94,19.96,101200.0,19.95,19.96,19.94,19.96,101200.0
2015-05-27 11:40:00,19.95,19.98,19.95,19.98,151000.0,19.95,19.98,19.95,19.98,151000.0
2015-05-27 11:50:00,19.97,19.99,19.97,19.98,60800.0,19.97,19.99,19.97,19.98,60800.0
2015-05-27 12:00:00,19.98,19.98,19.97,19.98,50400.0,19.98,19.98,19.97,19.98,50400.0
2015-05-27 12:10:00,19.97,19.98,19.96,19.97,31300.0,19.97,19.98,19.96,19.97,31300.0
2015-05-27 12:20:00,19.97,19.99,19.96,19.99,62800.0,19.97,19.99,19.96,19.99,62800.0
2015-05-27 12:30:00,19.99,19.99,19.98,19.99,22700.0,19.99,19.99,19.98,19.99,22700.0
2015-05-27 12:40:00,19.98,19.99,19.98,19.98,33700.0,19.98,19.99,19.98,19.98,33700.0
2015-05-27 12:50:00,19.99,19.99,19.98,19.99,29900.0,19.99,19.99,19.98,19.99,29900.0
2015-05-27 13:00:00,19.98,20.0,19.98,20.0,206700.0,19.98,20.0,19.98,20.0,206700.0
2015-05-27 13:10:00,19.99,20.01,19.99,20.01,474300.0,19.99,20.01,19.99,20.01,474300.0
2015-05-27 13:20:00,20.01,20.09,19.99,20.02,293500.0,20.01,20.09,19.99,20.02,293500.0
2015-05-27 13:30:00,20.01,20.03,20.0,20.01,66400.0,20.01,20.03,20.0,20.01,66400.0
2015-05-27 13:40:00,20.01,20.04,20.0,20.03,127500.0,20.01,20.04,20.0,20.03,127500.0
2015-05-27 13:50:00,20.03,20.04,20.01,20.04,82200.0,20.03,20.04,20.01,20.04,82200.0
2015-05-27 14:00:00,20.04,20.1,20.03,20.08,68500.0,20.04,20.1,20.03,20.08,68500.0
2015-05-27 14:10:00,20.08,20.08,20.05,20.07,61300.0,20.08,20.08,20.05,20.07,61300.0
2015-05-27 14:20:00,20.08,20.08,20.05,20.08,55700.0,20.08,20.08,20.05,20.08,55700.0
2015-05-27 14:30:00,20.08,20.14,20.08,20.12,118500.0,20.08,20.14,20.08,20.12,118500.0
2015-05-27 14:40:00,20.12,20.12,20.09,20.1,242400.0,20.12,20.12,20.09,20.1,242400.0
2015-05-27 14:50:00,20.09,20.12,20.08,20.1,1156300.0,20.09,20.12,20.08,20.1,1156300.0
2015-05-27 15:00:00,20.11,20.16,20.1,20.16,113600.0,20.11,20.16,20.1,20.16,113600.0
2015-05-27 15:10:00,20.16,20.16,20.11,20.13,75600.0,20.16,20.16,20.11,20.13,75600.0
2015-05-27 15:20:00,20.14,20.14,20.08,20.08,101100.0,20.14,20.14,20.08,20.08,101100.0
2015-05-27 15:30:00,20.08,20.12,20.08,20.12,94300.0,20.08,20.12,20.08,20.12,94300.0
2015-05-27 15:40:00,20.12,20.13,20.1,20.12,116600.0,20.12,20.13,20.1,20.12,116600.0
2015-05-27 15:50:00,20.11,20.13,20.09,20.11,341800.0,20.11,20.13,20.09,20.11,341800.0
2015-05-28 09:30:00,20.05,20.18,20.04,20.1,121500.0,20.05,20.18,20.04,20.1,121500.0
2015-05-28 09:40:00,20.1,20.14,20.04,20.04,278800.0,20.1,20.14,20.04,20.04,278800.0
2015-05-28 09:50:00,20.05,20.06,20.01,20.02,61600.0,20.05,20.06,20.01,20.02,61600.0
2015-05-28 10:00:00,20.02,20.05,20.0,20.02,34500.0,20.02,20.05,20.0,20.02,34500.0
2015-05-28 10:10:00,20.02,20.06,19.97,20.03,336200.0,20.02,20.06,19.97,20.03,336200.0
2015-05-28 10:20:00,20.03,20.04,19.96,19.96,42500.0,20.03,20.04,19.96,19.96,42500.0
2015-05-28 10:30:00,19.96,19.96,19.87,19.89,171200.0,19.96,19.96,19.87,19.89,171200.0
2015-05-28 10:40:00,19.89,19.92,19.88,19.92,72800.0,19.89,19.92,19.88,19.92,72800.0
2015-05-28 10:50:00,19.92,19.94,19.91,19.94,44400.0,19.92,19.94,19.91,19.94,44400.0
2015-05-28 11:00:00,19.94,19.95,19.91,19.94,74000.0,19.94,19.95,19.91,19.94,74000.0
2015-05-28 11:10:00,19.94,19.97,19.92,19.96,228400.0,19.94,19.97,19.92,19.96,228400.0
2015-05-28 11:20:00,19.96,19.98,19.96,19.97,96200.0,19.96,19.98,19.96,19.97,96200.0
2015-05-28 11:30:00,19.98,19.98,19.94,19.94,60300.0,19.98,19.98,19.94,19.94,60300.0
2015-05-28 11:40:00,19.94,19.97,19.94,19.96,96800.0,19.94,19.97,19.94,19.96,96800.0
2015-05-28 11:50:00,19.97,19.98,19.96,19.96,29900.0,19.97,19.98,19.96,19.96,29900.0
2015-05-28 12:00:00,19.96,19.97,19.92,19.94,67300.0,19.96,19.97,19.92,19.94,67300.0
2015-05-28 12:10:00,19.94,19.96,19.94,19.94,27100.0,19.94,19.96,19.94,19.94,27100.0
2015-05-28 12:20:00,19.94,19.97,19.94,19.97,27200.0,19.94,19.97,19.94,19.97,27200.0
2015-05-28 12:30:00,19.97,19.97,19.94,19.95,43400.0,19.97,19.97,19.94,19.95,43400.0
2015-05-28 12:40:00,19.95,19.97,19.94,19.95,42100.0,19.95,19.97,19.94,19.95,42100.0
2015-05-28 12:50:00,19.94,19.95,19.91,19.92,177600.0,19.94,19.95,19.91,19.92,177600.0
2015-05-28 13:00:00,19.92,19.95,19.92,19.92,144300.0,19.92,19.95,19.92,19.92,144300.0
2015-05-28 13:10:00,19.92,19.92,19.9,19.92,66700.0,19.92,19.92,19.9,19.92,66700.0
2015-05-28 13:20:00,19.91,19.92,19.9,19.91,16800.0,19.91,19.92,19.9,19.91,16800.0
2015-05-28 13:30:00,19.91,19.94,19.9,19.94,67700.0,19.91,19.94,19.9,19.94,67700.0
2015-05-28 13:40:00,19.94,19.94,19.91,19.92,25300.0,19.94,19.94,19.91,19.92,25300.0
2015-05-28 13:50:00,19.92,19.94,19.9,19.9,33700.0,19.92,19.94,19.9,19.9,33700.0
2015-05-28 14:00:00,19.91,19.91,19.89,19.9,29500.0,19.91,19.91,19.89,19.9,29500.0
2015-05-28 14:10:00,19.91,19.93,19.9,19.93,77000.0,19.91,19.93,19.9,19.93,77000.0
2015-05-28 14:20:00,19.94,19.95,19.92,19.92,130800.0,19.94,19.95,19.92,19.92,130800.0
2015-05-28 14:30:00,19.92,19.95,19.91,19.94,679400.0,19.92,19.95,19.91,19.94,679400.0
2015-05-28 14:40:00,19.93,19.94,19.9,19.93,67200.0,19.93,19.94,19.9,19.93,67200.0
2015-05-28 14:50:00,19.93,19.95,19.93,19.95,38900.0,19.93,19.95,19.93,19.95,38900.0
2015-05-28 15:00:00,19.95,19.96,19.93,19.93,81600.0,19.95,19.96,19.93,19.93,81600.0
2015-05-28 15:10:00,19.94,19.95,19.93,19.95,25000.0,19.94,19.95,19.93,19.95,25000.0
2015-05-28 15:20:00,19.95,19.95,19.92,19.93,115700.0,19.95,19.95,19.92,19.93,115700.0
2015-05-28 15:30:00,19.93,19.94,19.92,19.93,58900.0,19.93,19.94,19.92,19.93,58900.0
2015-05-28 15:40:00,19.93,19.93,19.9,19.91,62300.0,19.93,19.93,19.9,19.91,62300.0
2015-05-28 15:50:00,19.91,19.93,19.9,19.93,186000.0,19.91,19.93,19.9,19.93,186000.0
2015-05-29 09:30:00,19.94,19.94,19.81,19.88,203000.0,19.94,19.94,19.81,19.88,203000.0
2015-05-29 09:40:00,19.88,19.89,19.82,19.82,67900.0,19.88,19.89,19.82,19.82,67900.0
2015-05-29 09:50:00,19.82,19.87,19.81,19.84,61500.0,19.82,19.87,19.81,19.84,61500.0
2015-05-29 10:00:00,19.85,19.86,19.81,19.82,54200.0,19.85,19.86,19.81,19.82,54200.0
2015-05-29 10:10:00,19.82,19.83,19.77,19.79,36600.0,19.82,19.83,19.77,19.79,36600.0
2015-05-29 10:20:00,19.79,19.8,19.76,19.77,54200.0,19.79,19.8,19.76,19.77,54200.0
2015-05-29 10:30:00,19.77,19.79,19.74,19.77,27800.0,19.77,19.79,19.74,19.77,27800.0
2015-05-29 10:40:00,19.77,19.79,19.71,19.71,47700.0,19.77,19.79,19.71,19.71,47700.0
2015-05-29 10:50:00,19.72,19.75,19.7,19.73,93400.0,19.72,19.75,19.7,19.73,93400.0
2015-05-29 11:00:00,19.74,19.76,19.73,19.75,55500.0,19.74,19.76,19.73,19.75,55500.0
2015-05-29 11:10:00,19.75,19.75,19.72,19.73,39900.0,19.75,19.75,19.72,19.73,39900.0
2015-05-29 11:20:00,19.73,19.74,19.71,19.71,48300.0,19.73,19.74,19.71,19.71,48300.0
2015-05-29 11:30:00,19.72,19.74,19.69,19.72,78200.0,19.72,19.74,19.69,19.72,78200.0
2015-05-29 11:40:00,19.73,19.8,19.72,19.8,40000.0,19.73,19.8,19.72,19.8,40000.0
2015-05-29 11:50:00,19.8,19.82,19.79,19.81,24800.0,19.8,19.82,19.79,19.81,24800.0
2015-05-29 12:00:00,19.82,19.85,19.81,19.82,22100.0,19.82,19.85,19.81,19.82,22100.0
2015-05-29 12:10:00,19.83,19.84,19.8,19.8,19100.0,19.83,19.84,19.8,19.8,19100.0
2015-05-29 12:20:00,19.81,19.87,19.8,19.87,26700.0,19.81,19.87,19.8,19.87,26700.0
2015-05-29 12:30:00,19.87,19.9,19.86,19.88,31200.0,19.87,19.9,19.86,19.88,31200.0
2015-05-29 12:40:00,19.89,19.89,19.85,19.87,21900.0,19.89,19.89,19.85,19.87,21900.0
2015-05-29 12:50:00,19.86,19.87,19.82,19.82,28200.0,19.86,19.87,19.82,19.82,28200.0
2015-05-29 13:00:00,19.83,19.86,19.82,19.86,57200.0,19.83,19.86,19.82,19.86,57200.0
2015-05-29 13:10:00,19.86,19.87,19.83,19.86,26400.0,19.86,19.87,19.83,19.86,26400.0
2015-05-29 13:20:00,19.86,19.88,19.85,19.88,26600.0,19.86,19.88,19.85,19.88,26600.0
2015-05-29 13:30:00,19.87,19.88,19.84,19.85,34900.0,19.87,19.88,19.84,19.85,34900.0
2015-05-29 13:40:00,19.86,19.86,19.83,19.86,31400.0,19.86,19.86,19.83,19.86,31400.0
2015-05-29 13:50:00,19.86,19.86,19.81,19.81,21000.0,19.86,19.86,19.81,19.81,21000.0
2015-05-29 14:00:00,19.82,19.83,19.81,19.81,26300.0,19.82,19.83,19.81,19.81,26300.0
2015-05-29 14:10:00,19.81,19.82,19.8,19.82,18000.0,19.81,19.82,19.8,19.82,18000.0
2015-05-29 14:20:00,19.82,19.82,19.78,19.8,28800.0,19.82,19.82,19.78,19.8,28800.0
2015-05-29 14:30:00,19.79,19.8,19.77,19.78,50000.0,19.79,19.8,19.77,19.78,50000.0
2015-05-29 14:40:00,19.79,19.79,19.75,19.76,36500.0,19.79,19.79,19.75,19.76,36500.0
2015-05-29 14:50:00,19.76,19.79,19.75,19.79,24800.0,19.76,19.79,19.75,19.79,24800.0
2015-05-29 15:00:00,19.78,19.81,19.76,19.81,36900.0,19.78,19.81,19.76,19.81,36900.0
2015-05-29 15:10:00,19.8,19.82,19.78,19.78,27000.0,19.8,19.82,19.78,19.78,27000.0
2015-05-29 15:20:00,19.79,19.81,19.77,19.8,29900.0,19.79,19.81,19.77,19.8,29900.0
2015-05-29 15:30:00,19.81,19.81,19.79,19.8,35800.0,19.81,19.81,19.79,19.8,35800.0
2015-05-29 15:40:00,19.81,19.82,19.79,19.8,63500.0,19.81,19.82,19.79,19.8,63500.0
2015-05-29 15:50:00,19.79,19.82,19.78,19.79,296000.0,19.79,19.82,19.78,19.79,296000.0
2015-06-01 09:30:00,20.0,20.02,19.83,19.87,171064.0,20.0,20.02,19.83,19.87,171064.0
2015-06-01 09:40:00,19.86,19.87,19.74,19.75,79957.0,19.86,19.87,19.74,19.75,79957.0
2015-06-01 09:50:00,19.74,19.78,19.7,19.77,40256.0,19.74,19.78,19.7,19.77,40256.0
2015-06-01 10:00:00,19.77,19.81,19.75,19.79,78606.0,19.77,19.81,19.75,19.79,78606.0
2015-06-01 10:10:00,19.79,19.79,19.67,19.68,45754.0,19.79,19.79,19.67,19.68,45754.0
2015-06-01 10:20:00,19.67,19.69,19.62,19.69,66991.0,19.67,19.69,19.62,19.69,66991.0
2015-06-01 10:30:00,19.68,19.72,19.65,19.7,92140.0,19.68,19.72,19.65,19.7,92140.0
2015-06-01 10:40:00,19.69,19.7,19.66,19.66,46988.0,19.69,19.7,19.66,19.66,46988.0
2015-06-01 10:50:00,19.67,19.7,19.65,19.68,52855.0,19.67,19.7,19.65,19.68,52855.0
2015-06-01 11:00:00,19.67,19.73,19.67,19.71,36753.0,19.67,19.73,19.67,19.71,36753.0
2015-06-01 11:10:00,19.71,19.72,19.68,19.71,159326.0,19.71,19.72,19.68,19.71,159326.0
2015-06-01 11:20:00,19.71,19.78,19.71,19.74,83447.0,19.71,19.78,19.71,19.74,83447.0
2015-06-01 11:30:00,19.74,19.77,19.73,19.76,67308.0,19.74,19.77,19.73,19.76,67308.0
2015-06-01 11:40:00,19.77,19.8,19.76,19.79,93236.0,19.77,19.8,19.76,19.79,93236.0
2015-06-01 11:50:00,19.79,19.82,19.78,19.8,47910.0,19.79,19.82,19.78,19.8,47910.0
2015-06-01 12:00:00,19.8,19.85,19.8,19.85,57535.0,19.8,19.85,19.8,19.85,57535.0
2015-06-01 12:10:00,19.85,19.9,19.84,19.89,43044.0,19.85,19.9,19.84,19.89,43044.0
2015-06-01 12:20:00,19.9,19.92,19.89,19.92,20336.0,19.9,19.92,19.89,19.92,20336.0
2015-06-01 12:30:00,19.91,19.93,19.89,19.89,50308.0,19.91,19.93,19.89,19.89,50308.0
2015-06-01 12:40:00,19.89,19.9,19.89,19.89,18700.0,19.89,19.9,19.89,19.89,18700.0
2015-06-01 12:50:00,19.9,19.9,19.89,19.89,22376.0,19.9,19.9,19.89,19.89,22376.0
2015-06-01 13:00:00,19.9,19.9,19.87,19.87,33769.0,19.9,19.9,19.87,19.87,33769.0
2015-06-01 13:10:00,19.87,19.88,19.83,19.84,29327.0,19.87,19.88,19.83,19.84,29327.0
2015-06-01 13:20:00,19.84,19.9,19.84,19.87,55606.0,19.84,19.9,19.84,19.87,55606.0
2015-06-01 13:30:00,19.87,19.89,19.85,19.86,22019.0,19.87,19.89,19.85,19.86,22019.0
2015-06-01 13:40:00,19.85,19.86,19.83,19.83,20829.0,19.85,19.86,19.83,19.83,20829.0
2015-06-01 13:50:00,19.83,19.88,19.83,19.88,67656.0,19.83,19.88,19.83,19.88,67656.0
2015-06-01 14:00:00,19.88,19.88,19.83,19.87,44977.0,19.88,19.88,19.83,19.87,44977.0
2015-06-01 14:10:00,19.87,19.87,19.83,19.85,29109.0,19.87,19.87,19.83,19.85,29109.0
2015-06-01 14:20:00,19.85,19.88,19.84,19.85,33652.0,19.85,19.88,19.84,19.85,33652.0
2015-06-01 14:30:00,19.85,19.87,19.85,19.85,59577.0,19.85,19.87,19.85,19.85,59577.0
2015-06-01 14:40:00,19.85,19.88,19.85,19.87,52736.0,19.85,19.88,19.85,19.87,52736.0
2015-06-01 14:50:00,19.87,19.87,19.83,19.85,44796.0,19.87,19.87,19.83,19.85,44796.0
2015-06-01 15:00:00,19.84,19.86,19.83,19.85,41394.0,19.84,19.86,19.83,19.85,41394.0
2015-06-01 15:10:00,19.85,19.86,19.83,19.85,40890.0,19.85,19.86,19.83,19.85,40890.0
2015-06-01 15:20:00,19.85,19.86,19.83,19.83,35233.0,19.85,19.86,19.83,19.83,35233.0
2015-06-01 15:30:00,19.83,19.88,19.82,19.85,141907.0,19.83,19.88,19.82,19.85,141907.0
2015-06-01 15:40:00,19.85,19.85,19.84,19.84,39714.0,19.85,19.85,19.84,19.84,39714.0
2015-06-01 15:50:00,19.84,19.85,19.8,19.81,211841.0,19.84,19.85,19.8,19.81,211841.0
2015-06-02 09:30:00,19.72,19.8,19.67,19.77,44993.0,19.72,19.8,19.67,19.77,44993.0
2015-06-02 09:40:00,19.76,19.79,19.74,19.78,104014.0,19.76,19.79,19.74,19.78,104014.0
2015-06-02 09:50:00,19.78,19.84,19.77,19.83,43593.0,19.78,19.84,19.77,19.83,43593.0
2015-06-02 10:00:00,19.83,19.87,19.82,19.86,66774.0,19.83,19.87,19.82,19.86,66774.0
2015-06-02 10:10:00,19.86,19.88,19.81,19.82,63729.0,19.86,19.88,19.81,19.82,63729.0
2015-06-02 10:20:00,19.82,19.87,19.8,19.84,174027.0,19.82,19.87,19.8,19.84,174027.0
2015-06-02 10:30:00,19.84,19.92,19.84,19.92,50374.0,19.84,19.92,19.84,19.92,50374.0
2015-06-02 10:40:00,19.91,19.94,19.9,19.93,69605.0,19.91,19.94,19.9,19.93,69605.0
2015-06-02 10:50:00,19.94,19.94,19.92,19.93,68266.0,19.94,19.94,19.92,19.93,68266.0
2015-06-02 11:00:00,19.93,20.01,19.93,20.0,231846.0,19.93,20.01,19.93,20.0,231846.0
2015-06-02 11:10:00,20.0,20.0,19.95,19.95,92533.0,20.0,20.0,19.95,19.95,92533.0
2015-06-02 11:20:00,19.95,19.97,19.95,19.96,45206.0,19.95,19.97,19.95,19.96,45206.0
2015-06-02 11:30:00,19.96,20.0,19.95,20.0,120614.0,19.96,20.0,19.95,20.0,120614.0
2015-06-02 11:40:00,19.99,20.0,19.98,19.99,42560.0,19.99,20.0,19.98,19.99,42560.0
2015-06-02 11:50:00,19.99,20.0,19.94,19.95,58202.0,19.99,20.0,19.94,19.95,58202.0
2015-06-02 12:00:00,19.95,20.0,19.94,19.99,40199.0,19.95,20.0,19.94,19.99,40199.0
2015-06-02 12:10:00,19.99,19.99,19.97,19.97,23458.0,19.99,19.99,19.97,19.97,23458.0
2015-06-02 12:20:00,19.98,19.98,19.97,19.97,13043.0,19.98,19.98,19.97,19.97,13043.0
2015-06-02 12:30:00,19.97,19.98,19.97,19.98,101327.0,19.97,19.98,19.97,19.98,101327.0
2015-06-02 12:40:00,19.97,19.98,19.96,19.97,15227.0,19.97,19.98,19.96,19.97,15227.0
2015-06-02 12:50:00,19.97,20.0,19.97,20.0,18575.0,19.97,20.0,19.97,20.0,18575.0
2015-06-02 13:00:00,19.99,20.0,19.97,19.99,27132.0,19.99,20.0,19.97,19.99,27132.0
2015-06-02 13:10:00,19.98,19.99,19.97,19.98,37246.0,19.98,19.99,19.97,19.98,37246.0
2015-06-02 13:20:00,19.98,20.01,19.98,19.98,59189.0,19.98,20.01,19.98,19.98,59189.0
2015-06-02 13:30:00,19.99,19.99,19.96,19.98,17269.0,19.99,19.99,19.96,19.98,17269.0
2015-06-02 13:40:00,19.98,19.99,19.97,19.99,17162.0,19.98,19.99,19.97,19.99,17162.0
2015-06-02 13:50:00,19.98,20.02,19.97,20.0,45164.0,19.98,20.02,19.97,20.0,45164.0
2015-06-02 14:00:00,20.01,20.03,19.99,20.01,71506.0,20.01,20.03,19.99,20.01,71506.0
2015-06-02 14:10:00,20.0,20.02,20.0,20.01,39609.0,20.0,20.02,20.0,20.01,39609.0
2015-06-02 14:20:00,20.02,20.02,20.01,20.02,29366.0,20.02,20.02,20.01,20.02,29366.0
2015-06-02 14:30:00,20.02,20.02,20.0,20.0,75305.0,20.02,20.02,20.0,20.0,75305.0
2015-06-02 14:40:00,20.0,20.01,19.97,19.99,119082.0,20.0,20.01,19.97,19.99,119082.0
2015-06-02 14:50:00,19.99,19.99,19.98,19.98,31685.0,19.99,19.99,19.98,19.98,31685.0
2015-06-02 15:00:00,19.98,20.01,19.98,19.99,58138.0,19.98,20.01,19.98,19.99,58138.0
2015-06-02 15:10:00,20.0,20.0,19.98,19.98,34617.0,20.0,20.0,19.98,19.98,34617.0
2015-06-02 15:20:00,19.98,19.99,19.96,19.96,31752.0,19.98,19.99,19.96,19.96,31752.0
2015-06-02 15:30:00,19.96,19.99,19.95,19.96,141532.0,19.96,19.99,19.95,19.96,141532.0
2015-06-02 15:40:00,19.96,19.99,19.96,19.97,120184.0,19.96,19.99,19.96,19.97,120184.0
2015-06-02 15:50:00,19.97,19.98,19.94,19.95,267123.0,19.97,19.98,19.94,19.95,267123.0
2015-06-03 09:30:00,20.05,20.08,19.94,19.99,84588.0,20.05,20.08,19.94,19.99,84588.0
2015-06-03 09:40:00,19.98,20.12,19.98,20.1,78082.0,19.98,20.12,19.98,20.1,78082.0
2015-06-03 09:50:00,20.1,20.23,20.05,20.21,228557.0,20.1,20.23,20.05,20.21,228557.0
2015-06-03 10:00:00,20.21,20.21,20.15,20.17,103680.0,20.21,20.21,20.15,20.17,103680.0
2015-06-03 10:10:00,20.18,20.25,20.18,20.21,107595.0,20.18,20.25,20.18,20.21,107595.0
2015-06-03 10:20:00,20.21,20.26,20.21,20.26,82784.0,20.21,20.26,20.21,20.26,82784.0
2015-06-03 10:30:00,20.25,20.27,20.24,20.25,67850.0,20.25,20.27,20.24,20.25,67850.0
2015-06-03 10:40:00,20.25,20.27,20.23,20.26,112257.0,20.25,20.27,20.23,20.26,112257.0
2015-06-03 10:50:00,20.26,20.27,20.2,20.2,39239.0,20.26,20.27,20.2,20.2,39239.0
2015-06-03 11:00:00,20.2,20.25,20.19,20.25,54393.0,20.2,20.25,20.19,20.25,54393.0
2015-06-03 11:10:00,20.25,20.25,20.23,20.25,45056.0,20.25,20.25,20.23,20.25,45056.0
2015-06-03 11:20:00,20.25,20.25,20.22,20.23,36222.0,20.25,20.25,20.22,20.23,36222.0
2015-06-03 11:30:00,20.23,20.25,20.22,20.23,46079.0,20.23,20.25,20.22,20.23,46079.0
2015-06-03 11:40:00,20.23,20.25,20.22,20.22,48975.0,20.23,20.25,20.22,20.22,48975.0
2015-06-03 11:50:00,20.22,20.25,20.19,20.24,47530.0,20.22,20.25,20.19,20.24,47530.0
2015-06-03 12:00:00,20.23,20.26,20.22,20.24,218023.0,20.23,20.26,20.22,20.24,218023.0
2015-06-03 12:10:00,20.23,20.26,20.23,20.25,70329.0,20.23,20.26,20.23,20.25,70329.0
2015-06-03 12:20:00,20.25,20.26,20.22,20.25,82900.0,20.25,20.26,20.22,20.25,82900.0
2015-06-03 12:30:00,20.25,20.26,20.23,20.23,52997.0,20.25,20.26,20.23,20.23,52997.0
2015-06-03 12:40:00,20.23,20.23,20.19,20.21,26779.0,20.23,20.23,20.19,20.21,26779.0
2015-06-03 12:50:00,20.21,20.22,20.19,20.21,27200.0,20.21,20.22,20.19,20.21,27200.0
2015-06-03 13:00:00,20.21,20.22,20.2,20.2,34798.0,20.21,20.22,20.2,20.2,34798.0
2015-06-03 13:10:00,20.2,20.23,20.2,20.2,67224.0,20.2,20.23,20.2,20.2,67224.0
2015-06-03 13:20:00,20.21,20.22,20.2,20.2,54562.0,20.21,20.22,20.2,20.2,54562.0
2015-06-03 13:30:00,20.21,20.22,20.2,20.21,33446.0,20.21,20.22,20.2,20.21,33446.0
2015-06-03 13:40:00,20.2,20.22,20.2,20.22,36114.0,20.2,20.22,20.2,20.22,36114.0
2015-06-03 13:50:00,20.22,20.23,20.2,20.2,25855.0,20.22,20.23,20.2,20.2,25855.0
2015-06-03 14:00:00,20.21,20.23,20.2,20.2,37864.0,20.21,20.23,20.2,20.2,37864.0
2015-06-03 14:10:00,20.21,20.22,20.2,20.22,51759.0,20.21,20.22,20.2,20.22,51759.0
2015-06-03 14:20:00,20.22,20.23,20.21,20.23,14875.0,20.22,20.23,20.21,20.23,14875.0
2015-06-03 14:30:00,20.22,20.23,20.2,20.2,57182.0,20.22,20.23,20.2,20.2,57182.0
2015-06-03 14:40:00,20.2,20.22,20.2,20.2,31435.0,20.2,20.22,20.2,20.2,31435.0
2015-06-03 14:50:00,20.21,20.21,20.2,20.21,45044.0,20.21,20.21,20.2,20.21,45044.0
2015-06-03 15:00:00,20.21,20.23,20.2,20.23,63555.0,20.21,20.23,20.2,20.23,63555.0
2015-06-03 15:10:00,20.22,20.23,20.21,20.21,30702.0,20.22,20.23,20.21,20.21,30702.0
2015-06-03 15:20:00,20.21,20.24,20.2,20.24,792175.0,20.21,20.24,20.2,20.24,792175.0
2015-06-03 15:30:00,20.24,20.27,20.23,20.26,116878.0,20.24,20.27,20.23,20.26,116878.0
2015-06-03 15:40:00,20.27,20.28,20.26,20.28,388241.0,20.27,20.28,20.26,20.28,388241.0
2015-06-03 15:50:00,20.27,20.28,20.21,20.23,345996.0,20.27,20.28,20.21,20.23,345996.0
2015-06-04 09:30:00,20.14,20.14,20.01,20.13,40763.0,20.14,20.14,20.01,20.13,40763.0
2015-06-04 09:40:00,20.15,20.24,20.12,20.13,475405.0,20.15,20.24,20.12,20.13,475405.0
2015-06-04 09:50:00,20.13,20.13,20.09,20.09,16914.0,20.13,20.13,20.09,20.09,16914.0
2015-06-04 10:00:00,20.09,20.14,20.07,20.07,25471.0,20.09,20.14,20.07,20.07,25471.0
2015-06-04 10:10:00,20.07,20.08,20.04,20.05,50898.0,20.07,20.08,20.04,20.05,50898.0
2015-06-04 10:20:00,20.05,20.07,20.03,20.06,79082.0,20.05,20.07,20.03,20.06,79082.0
2015-06-04 10:30:00,20.06,20.07,20.03,20.05,98664.0,20.06,20.07,20.03,20.05,98664.0
2015-06-04 10:40:00,20.05,20.08,20.04,20.04,44951.0,20.05,20.08,20.04,20.04,44951.0
2015-06-04 10:50:00,20.04,20.04,20.0,20.01,34960.0,20.04,20.04,20.0,20.01,34960.0
2015-06-04 11:00:00,20.01,20.04,19.95,20.0,156875.0,20.01,20.04,19.95,20.0,156875.0
2015-06-04 11:10:00,20.0,20.06,19.96,20.02,321478.0,20.0,20.06,19.96,20.02,321478.0
2015-06-04 11:20:00,20.02,20.03,20.01,20.02,52040.0,20.02,20.03,20.01,20.02,52040.0
2015-06-04 11:30:00,20.02,20.04,20.0,20.03,73499.0,20.02,20.04,20.0,20.03,73499.0
2015-06-04 11:40:00,20.04,20.04,19.93,19.94,148643.0,20.04,20.04,19.93,19.94,148643.0
2015-06-04 11:50:00,19.95,19.97,19.92,19.93,36237.0,19.95,19.97,19.92,19.93,36237.0
2015-06-04 12:00:00,19.93,19.99,19.92,19.95,261267.0,19.93,19.99,19.92,19.95,261267.0
2015-06-04 12:10:00,19.96,20.0,19.95,19.99,61094.0,19.96,20.0,19.95,19.99,61094.0
2015-06-04 12:20:00,19.99,20.03,19.98,20.03,52929.0,19.99,20.03,19.98,20.03,52929.0
2015-06-04 12:30:00,20.02,20.03,20.01,20.02,61428.0,20.02,20.03,20.01,20.02,61428.0
2015-06-04 12:40:00,20.02,20.03,20.01,20.02,52540.0,20.02,20.03,20.01,20.02,52540.0
2015-06-04 12:50:00,20.02,20.03,20.02,20.02,29447.0,20.02,20.03,20.02,20.02,29447.0
2015-06-04 13:00:00,20.02,20.04,20.02,20.04,74499.0,20.02,20.04,20.02,20.04,74499.0
2015-06-04 13:10:00,20.04,20.08,20.03,20.07,142489.0,20.04,20.08,20.03,20.07,142489.0
2015-06-04 13:20:00,20.07,20.08,20.06,20.07,69730.0,20.07,20.08,20.06,20.07,69730.0
2015-06-04 13:30:00,20.07,20.09,20.06,20.08,101698.0,20.07,20.09,20.06,20.08,101698.0
2015-06-04 13:40:00,20.08,20.09,20.06,20.06,35306.0,20.08,20.09,20.06,20.06,35306.0
2015-06-04 13:50:00,20.07,20.08,20.06,20.07,24471.0,20.07,20.08,20.06,20.07,24471.0
2015-06-04 14:00:00,20.07,20.09,20.06,20.06,43065.0,20.07,20.09,20.06,20.06,43065.0
2015-06-04 14:10:00,20.06,20.08,20.06,20.06,62731.0,20.06,20.08,20.06,20.06,62731.0
2015-06-04 14:20:00,20.06,20.11,20.06,20.11,142426.0,20.06,20.11,20.06,20.11,142426.0
2015-06-04 14:30:00,20.1,20.11,20.09,20.1,76884.0,20.1,20.11,20.09,20.1,76884.0
2015-06-04 14:40:00,20.1,20.13,20.1,20.11,42012.0,20.1,20.13,20.1,20.11,42012.0
2015-06-04 14:50:00,20.11,20.14,20.1,20.14,45440.0,20.11,20.14,20.1,20.14,45440.0
2015-06-04 15:00:00,20.13,20.17,20.12,20.16,317084.0,20.13,20.17,20.12,20.16,317084.0
2015-06-04 15:10:00,20.16,20.17,20.12,20.13,64745.0,20.16,20.17,20.12,20.13,64745.0
2015-06-04 15:20:00,20.14,20.14,20.12,20.14,49767.0,20.14,20.14,20.12,20.14,49767.0
2015-06-04 15:30:00,20.14,20.14,20.12,20.13,53270.0,20.14,20.14,20.12,20.13,53270.0
2015-06-04 15:40:00,20.14,20.15,20.13,20.15,125252.0,20.14,20.15,20.13,20.15,125252.0
2015-06-04 15:50:00,20.14,20.15,20.09,20.14,268208.0,20.14,20.15,20.09,20.14,268208.0
2015-06-05 09:30:00,20.06,20.07,19.96,19.98,35416.0,20.06,20.07,19.96,19.98,35416.0
2015-06-05 09:40:00,19.97,20.04,19.94,20.01,73558.0,19.97,20.04,19.94,20.01,73558.0
2015-06-05 09:50:00,20.02,20.15,20.02,20.15,110895.0,20.02,20.15,20.02,20.15,110895.0
2015-06-05 10:00:00,20.15,20.19,20.12,20.14,86225.0,20.15,20.19,20.12,20.14,86225.0
2015-06-05 10:10:00,20.13,20.15,20.09,20.1,117939.0,20.13,20.15,20.09,20.1,117939.0
2015-06-05 10:20:00,20.11,20.13,20.08,20.08,49091.0,20.11,20.13,20.08,20.08,49091.0
2015-06-05 10:30:00,20.09,20.14,20.09,20.13,39123.0,20.09,20.14,20.09,20.13,39123.0
2015-06-05 10:40:00,20.13,20.14,20.08,20.09,67046.0,20.13,20.14,20.08,20.09,67046.0
2015-06-05 10:50:00,20.09,20.13,20.07,20.11,37953.0,20.09,20.13,20.07,20.11,37953.0
2015-06-05 11:00:00,20.1,20.13,20.1,20.11,31403.0,20.1,20.13,20.1,20.11,31403.0
2015-06-05 11:10:00,20.11,20.18,20.11,20.18,48139.0,20.11,20.18,20.11,20.18,48139.0
2015-06-05 11:20:00,20.18,20.19,20.14,20.18,44889.0,20.18,20.19,20.14,20.18,44889.0
2015-06-05 11:30:00,20.19,20.2,20.17,20.18,85082.0,20.19,20.2,20.17,20.18,85082.0
2015-06-05 11:40:00,20.18,20.19,20.17,20.18,25461.0,20.18,20.19,20.17,20.18,25461.0
2015-06-05 11:50:00,20.18,20.23,20.17,20.2,58464.0,20.18,20.23,20.17,20.2,58464.0
2015-06-05 12:00:00,20.2,20.26,20.2,20.25,108859.0,20.2,20.26,20.2,20.25,108859.0
2015-06-05 12:10:00,20.25,20.27,20.23,20.27,26945.0,20.25,20.27,20.23,20.27,26945.0
2015-06-05 12:20:00,20.27,20.28,20.25,20.25,59179.0,20.27,20.28,20.25,20.25,59179.0
2015-06-05 12:30:00,20.25,20.25,20.21,20.25,32014.0,20.25,20.25,20.21,20.25,32014.0
2015-06-05 12:40:00,20.24,20.29,20.23,20.25,71107.0,20.24,20.29,20.23,20.25,71107.0
2015-06-05 12:50:00,20.25,20.29,20.25,20.28,24245.0,20.25,20.29,20.25,20.28,24245.0
2015-06-05 13:00:00,20.27,20.31,20.27,20.3,29990.0,20.27,20.31,20.27,20.3,29990.0
2015-06-05 13:10:00,20.29,20.31,20.28,20.29,25919.0,20.29,20.31,20.28,20.29,25919.0
2015-06-05 13:20:00,20.29,20.32,20.29,20.31,25459.0,20.29,20.32,20.29,20.31,25459.0
2015-06-05 13:30:00,20.3,20.31,20.25,20.26,33336.0,20.3,20.31,20.25,20.26,33336.0
2015-06-05 13:40:00,20.26,20.27,20.25,20.26,29596.0,20.26,20.27,20.25,20.26,29596.0
2015-06-05 13:50:00,20.26,20.27,20.26,20.26,18622.0,20.26,20.27,20.26,20.26,18622.0
2015-06-05 14:00:00,20.26,20.3,20.26,20.3,43038.0,20.26,20.3,20.26,20.3,43038.0
2015-06-05 14:10:00,20.3,20.34,20.29,20.33,48882.0,20.3,20.34,20.29,20.33,48882.0
2015-06-05 14:20:00,20.33,20.34,20.3,20.32,43675.0,20.33,20.34,20.3,20.32,43675.0
2015-06-05 14:30:00,20.32,20.33,20.3,20.3,29439.0,20.32,20.33,20.3,20.3,29439.0
2015-06-05 14:40:00,20.3,20.32,20.29,20.31,851766.0,20.3,20.32,20.29,20.31,851766.0
2015-06-05 14:50:00,20.32,20.4,20.32,20.35,367275.0,20.32,20.4,20.32,20.35,367275.0
2015-06-05 15:00:00,20.35,20.42,20.35,20.41,270548.0,20.35,20.42,20.35,20.41,270548.0
2015-06-05 15:10:00,20.41,20.46,20.4,20.4,860846.0,20.41,20.46,20.4,20.4,860846.0
2015-06-05 15:20:00,20.4,20.43,20.4,20.43,79733.0,20.4,20.43,20.4,20.43,79733.0
2015-06-05 15:30:00,20.43,20.49,20.42,20.47,269099.0,20.43,20.49,20.42,20.47,269099.0
2015-06-05 15:40:00,20.47,20.51,20.43,20.44,709898.0,20.47,20.51,20.43,20.44,709898.0
2015-06-05 15:50:00,20.43,20.44,20.39,20.39,265113.0,20.43,20.44,20.39,20.39,265113.0
2015-06-08 09:30:00,20.34,20.35,20.22,20.27,93667.0,20.34,20.35,20.22,20.27,93667.0
2015-06-08 09:40:00,20.26,20.27,20.2,20.2,254139.0,20.26,20.27,20.2,20.2,254139.0
2015-06-08 09:50:00,20.2,20.2,20.09,20.1,103776.0,20.2,20.2,20.09,20.1,103776.0
2015-06-08 10:00:00,20.1,20.1,20.03,20.04,76724.0,20.1,20.1,20.03,20.04,76724.0
2015-06-08 10:10:00,20.04,20.06,20.03,20.05,68815.0,20.04,20.06,20.03,20.05,68815.0
2015-06-08 10:20:00,20.04,20.07,20.03,20.03,20924.0,20.04,20.07,20.03,20.03,20924.0
2015-06-08 10:30:00,20.04,20.1,20.02,20.1,51557.0,20.04,20.1,20.02,20.1,51557.0
2015-06-08 10:40:00,20.09,20.11,20.04,20.05,53870.0,20.09,20.11,20.04,20.05,53870.0
2015-06-08 10:50:00,20.05,20.09,20.04,20.07,58193.0,20.05,20.09,20.04,20.07,58193.0
2015-06-08 11:00:00,20.08,20.1,20.05,20.08,28039.0,20.08,20.1,20.05,20.08,28039.0
2015-06-08 11:10:00,20.09,20.1,20.01,20.05,124737.0,20.09,20.1,20.01,20.05,124737.0
2015-06-08 11:20:00,20.05,20.07,20.01,20.02,82369.0,20.05,20.07,20.01,20.02,82369.0
2015-06-08 11:30:00,20.02,20.03,20.01,20.03,12932.0,20.02,20.03,20.01,20.03,12932.0
2015-06-08 11:40:00,20.03,20.03,19.97,19.97,35865.0,20.03,20.03,19.97,19.97,35865.0
2015-06-08 11:50:00,19.97,19.98,19.96,19.97,34061.0,19.97,19.98,19.96,19.97,34061.0
2015-06-08 12:00:00,19.98,19.98,19.94,19.96,78539.0,19.98,19.98,19.94,19.96,78539.0
2015-06-08 12:10:00,19.95,19.96,19.92,19.93,83504.0,19.95,19.96,19.92,19.93,83504.0
2015-06-08 12:20:00,19.93,19.93,19.89,19.89,58806.0,19.93,19.93,19.89,19.89,58806.0
2015-06-08 12:30:00,19.9,19.91,19.87,19.88,62511.0,19.9,19.91,19.87,19.88,62511.0
2015-06-08 12:40:00,19.88,19.9,19.87,19.89,36219.0,19.88,19.9,19.87,19.89,36219.0
2015-06-08 12:50:00,19.88,19.89,19.79,19.81,62403.0,19.88,19.89,19.79,19.81,62403.0
2015-06-08 13:00:00,19.82,19.82,19.77,19.82,95597.0,19.82,19.82,19.77,19.82,95597.0
2015-06-08 13:10:00,19.82,19.83,19.79,19.8,51724.0,19.82,19.83,19.79,19.8,51724.0
2015-06-08 13:20:00,19.81,19.86,19.81,19.86,54727.0,19.81,19.86,19.81,19.86,54727.0
2015-06-08 13:30:00,19.86,19.87,19.85,19.85,79235.0,19.86,19.87,19.85,19.85,79235.0
2015-06-08 13:40:00,19.86,19.88,19.85,19.88,38042.0,19.86,19.88,19.85,19.88,38042.0
2015-06-08 13:50:00,19.87,19.92,19.85,19.91,253199.0,19.87,19.92,19.85,19.91,253199.0
2015-06-08 14:00:00,19.9,19.9,19.88,19.88,75973.0,19.9,19.9,19.88,19.88,75973.0
2015-06-08 14:10:00,19.89,19.93,19.88,19.92,340885.0,19.89,19.93,19.88,19.92,340885.0
2015-06-08 14:20:00,19.92,19.97,19.91,19.97,101706.0,19.92,19.97,19.91,19.97,101706.0
2015-06-08 14:30:00,19.97,20.01,19.96,20.0,92431.0,19.97,20.01,19.96,20.0,92431.0
2015-06-08 14:40:00,19.99,20.0,19.98,19.98,43636.0,19.99,20.0,19.98,19.98,43636.0
2015-06-08 14:50:00,19.98,20.01,19.98,20.0,202069.0,19.98,20.01,19.98,20.0,202069.0
2015-06-08 15:00:00,19.99,20.01,19.98,19.98,63191.0,19.99,20.01,19.98,19.98,63191.0
2015-06-08 15:10:00,19.99,20.0,19.97,20.0,68960.0,19.99,20.0,19.97,20.0,68960.0
2015-06-08 15:20:00,20.0,20.02,19.96,19.96,115538.0,20.0,20.02,19.96,19.96,115538.0
2015-06-08 15:30:00,19.96,19.97,19.94,19.95,153595.0,19.96,19.97,19.94,19.95,153595.0
2015-06-08 15:40:00,19.95,19.98,19.95,19.98,86246.0,19.95,19.98,19.95,19.98,86246.0
2015-06-08 15:50:00,19.97,20.01,19.96,20.01,1089118.0,19.97,20.01,19.96,20.01,1089118.0
2015-06-09 09:30:00,20.0,20.0,19.88,19.88,117758.0,20.0,20.0,19.88,19.88,117758.0
2015-06-09 09:40:00,19.87,19.89,19.77,19.78,288223.0,19.87,19.89,19.77,19.78,288223.0
2015-06-09 09:50:00,19.79,19.8,19.67,19.68,169774.0,19.79,19.8,19.67,19.68,169774.0
2015-06-09 10:00:00,19.67,19.7,19.64,19.69,195041.0,19.67,19.7,19.64,19.69,195041.0
2015-06-09 10:10:00,19.69,19.71,19.68,19.7,150207.0,19.69,19.71,19.68,19.7,150207.0
2015-06-09 10:20:00,19.7,19.71,19.65,19.67,134326.0,19.7,19.71,19.65,19.67,134326.0
2015-06-09 10:30:00,19.67,19.72,19.66,19.71,109951.0,19.67,19.72,19.66,19.71,109951.0
2015-06-09 10:40:00,19.7,19.72,19.69,19.71,202767.0,19.7,19.72,19.69,19.71,202767.0
2015-06-09 10:50:00,19.71,19.76,19.71,19.75,115836.0,19.71,19.76,19.71,19.75,115836.0
2015-06-09 11:00:00,19.75,19.76,19.72,19.73,164643.0,19.75,19.76,19.72,19.73,164643.0
2015-06-09 11:10:00,19.72,19.75,19.71,19.74,58932.0,19.72,19.75,19.71,19.74,58932.0
2015-06-09 11:20:00,19.73,19.74,19.7,19.7,21312.0,19.73,19.74,19.7,19.7,21312.0
2015-06-09 11:30:00,19.7,19.75,19.7,19.74,184107.0,19.7,19.75,19.7,19.74,184107.0
2015-06-09 11:40:00,19.74,19.74,19.71,19.73,48700.0,19.74,19.74,19.71,19.73,48700.0
2015-06-09 11:50:00,19.73,19.75,19.71,19.71,22420.0,19.73,19.75,19.71,19.71,22420.0
2015-06-09 12:00:00,19.72,19.73,19.71,19.73,21182.0,19.72,19.73,19.71,19.73,21182.0
2015-06-09 12:10:00,19.72,19.73,19.71,19.72,11800.0,19.72,19.73,19.71,19.72,11800.0
2015-06-09 12:20:00,19.71,19.73,19.71,19.73,17905.0,19.71,19.73,19.71,19.73,17905.0
2015-06-09 12:30:00,19.73,19.73,19.72,19.72,6700.0,19.73,19.73,19.72,19.72,6700.0
2015-06-09 12:40:00,19.72,19.75,19.72,19.74,65668.0,19.72,19.75,19.72,19.74,65668.0
2015-06-09 12:50:00,19.75,19.75,19.73,19.73,42608.0,19.75,19.75,19.73,19.73,42608.0
2015-06-09 13:00:00,19.73,19.76,19.73,19.73,55473.0,19.73,19.76,19.73,19.73,55473.0
2015-06-09 13:10:00,19.73,19.74,19.73,19.74,9304.0,19.73,19.74,19.73,19.74,9304.0
2015-06-09 13:20:00,19.74,19.75,19.72,19.73,54736.0,19.74,19.75,19.72,19.73,54736.0
2015-06-09 13:30:00,19.73,19.74,19.72,19.72,14999.0,19.73,19.74,19.72,19.72,14999.0
2015-06-09 13:40:00,19.72,19.73,19.71,19.72,23694.0,19.72,19.73,19.71,19.72,23694.0
2015-06-09 13:50:00,19.71,19.74,19.71,19.73,13050.0,19.71,19.74,19.71,19.73,13050.0
2015-06-09 14:00:00,19.74,19.75,19.73,19.74,13009.0,19.74,19.75,19.73,19.74,13009.0
2015-06-09 14:10:00,19.75,19.75,19.72,19.73,16814.0,19.75,19.75,19.72,19.73,16814.0
2015-06-09 14:20:00,19.73,19.75,19.72,19.73,20898.0,19.73,19.75,19.72,19.73,20898.0
2015-06-09 14:30:00,19.74,19.75,19.73,19.74,28492.0,19.74,19.75,19.73,19.74,28492.0
2015-06-09 14:40:00,19.75,19.75,19.73,19.73,10565.0,19.75,19.75,19.73,19.73,10565.0
2015-06-09 14:50:00,19.73,19.74,19.72,19.74,46010.0,19.73,19.74,19.72,19.74,46010.0
2015-06-09 15:00:00,19.73,19.75,19.73,19.73,49464.0,19.73,19.75,19.73,19.73,49464.0
2015-06-09 15:10:00,19.74,19.75,19.73,19.75,23325.0,19.74,19.75,19.73,19.75,23325.0
2015-06-09 15:20:00,19.75,19.75,19.72,19.73,558735.0,19.75,19.75,19.72,19.73,558735.0
2015-06-09 15:30:00,19.74,19.74,19.69,19.69,104985.0,19.74,19.74,19.69,19.69,104985.0
2015-06-09 15:40:00,19.69,19.7,19.67,19.7,162028.0,19.69,19.7,19.67,19.7,162028.0
2015-06-09 15:50:00,19.73,19.74,19.7,19.71,404596.0,19.73,19.74,19.7,19.71,404596.0
2015-06-10 09:30:00,19.8,19.93,19.76,19.79,47385.0,19.8,19.93,19.76,19.79,47385.0
2015-06-10 09:40:00,19.8,19.82,19.76,19.79,86617.0,19.8,19.82,19.76,19.79,86617.0
2015-06-10 09:50:00,19.79,19.81,19.79,19.8,63937.0,19.79,19.81,19.79,19.8,63937.0
2015-06-10 10:00:00,19.8,19.87,19.78,19.82,216272.0,19.8,19.87,19.78,19.82,216272.0
2015-06-10 10:10:00,19.82,19.84,19.81,19.83,36395.0,19.82,19.84,19.81,19.83,36395.0
2015-06-10 10:20:00,19.84,19.84,19.78,19.82,184967.0,19.84,19.84,19.78,19.82,184967.0
2015-06-10 10:30:00,19.82,19.85,19.78,19.85,442885.0,19.82,19.85,19.78,19.85,442885.0
2015-06-10 10:40:00,19.85,19.89,19.85,19.88,161426.0,19.85,19.89,19.85,19.88,161426.0
2015-06-10 10:50:00,19.88,19.89,19.86,19.86,25941.0,19.88,19.89,19.86,19.86,25941.0
2015-06-10 11:00:00,19.87,19.91,19.83,19.91,267945.0,19.87,19.91,19.83,19.91,267945.0
2015-06-10 11:10:00,19.91,20.02,19.9,20.0,279313.0,19.91,20.02,19.9,20.0,279313.0
2015-06-10 11:20:00,20.0,20.01,19.98,20.01,87863.0,20.0,20.01,19.98,20.01,87863.0
2015-06-10 11:30:00,20.01,20.01,19.99,20.0,522822.0,20.01,20.01,19.99,20.0,522822.0
2015-06-10 11:40:00,20.0,20.0,19.96,19.98,67973.0,20.0,20.0,19.96,19.98,67973.0
2015-06-10 11:50:00,19.98,20.01,19.97,19.99,14777.0,19.98,20.01,19.97,19.99,14777.0
2015-06-10 12:00:00,19.99,20.01,19.98,20.0,12616.0,19.99,20.01,19.98,20.0,12616.0
2015-06-10 12:10:00,20.0,20.01,19.99,20.01,4800.0,20.0,20.01,19.99,20.01,4800.0
2015-06-10 12:20:00,20.01,20.01,20.0,20.01,4292.0,20.01,20.01,20.0,20.01,4292.0
2015-06-10 12:30:00,20.01,20.02,20.0,20.0,12348.0,20.01,20.02,20.0,20.0,12348.0
2015-06-10 12:40:00,20.0,20.0,19.98,19.99,72144.0,20.0,20.0,19.98,19.99,72144.0
2015-06-10 12:50:00,19.98,19.99,19.97,19.97,16952.0,19.98,19.99,19.97,19.97,16952.0
2015-06-10 13:00:00,19.97,19.98,19.92,19.93,95655.0,19.97,19.98,19.92,19.93,95655.0
2015-06-10 13:10:00,19.93,19.94,19.9,19.9,75829.0,19.93,19.94,19.9,19.9,75829.0
2015-06-10 13:20:00,19.9,19.91,19.89,19.9,69961.0,19.9,19.91,19.89,19.9,69961.0
2015-06-10 13:30:00,19.89,19.89,19.86,19.89,32518.0,19.89,19.89,19.86,19.89,32518.0
2015-06-10 13:40:00,19.89,19.9,19.88,19.88,30196.0,19.89,19.9,19.88,19.88,30196.0
2015-06-10 13:50:00,19.89,19.89,19.88,19.89,11720.0,19.89,19.89,19.88,19.89,11720.0
2015-06-10 14:00:00,19.88,19.91,19.88,19.89,12404.0,19.88,19.91,19.88,19.89,12404.0
2015-06-10 14:10:00,19.89,19.9,19.87,19.9,25915.0,19.89,19.9,19.87,19.9,25915.0
2015-06-10 14:20:00,19.9,19.9,19.87,19.87,17456.0,19.9,19.9,19.87,19.87,17456.0
2015-06-10 14:30:00,19.88,19.88,19.84,19.84,137580.0,19.88,19.88,19.84,19.84,137580.0
2015-06-10 14:40:00,19.85,19.87,19.84,19.85,30496.0,19.85,19.87,19.84,19.85,30496.0
2015-06-10 14:50:00,19.85,19.88,19.82,19.83,96826.0,19.85,19.88,19.82,19.83,96826.0
2015-06-10 15:00:00,19.83,19.87,19.81,19.87,139786.0,19.83,19.87,19.81,19.87,139786.0
2015-06-10 15:10:00,19.87,19.87,19.85,19.87,33179.0,19.87,19.87,19.85,19.87,33179.0
2015-06-10 15:20:00,19.87,19.87,19.84,19.87,157958.0,19.87,19.87,19.84,19.87,157958.0
2015-06-10 15:30:00,19.87,19.87,19.85,19.86,40992.0,19.87,19.87,19.85,19.86,40992.0
2015-06-10 15:40:00,19.86,19.87,19.85,19.87,78883.0,19.86,19.87,19.85,19.87,78883.0
2015-06-10 15:50:00,19.87,19.88,19.83,19.84,302970.0,19.87,19.88,19.83,19.84,302970.0
2015-06-11 09:30:00,19.92,19.93,19.84,19.88,214644.0,19.92,19.93,19.84,19.88,214644.0
2015-06-11 09:40:00,19.88,19.96,19.84,19.92,341992.0,19.88,19.96,19.84,19.92,341992.0
2015-06-11 09:50:00,19.92,19.93,19.86,19.91,562821.0,19.92,19.93,19.86,19.91,562821.0
2015-06-11 10:00:00,19.9,19.92,19.85,19.85,250440.0,19.9,19.92,19.85,19.85,250440.0
2015-06-11 10:10:00,19.86,19.87,19.82,19.87,69683.0,19.86,19.87,19.82,19.87,69683.0
2015-06-11 10:20:00,19.87,19.88,19.83,19.87,33367.0,19.87,19.88,19.83,19.87,33367.0
2015-06-11 10:30:00,19.87,19.87,19.81,19.84,109690.0,19.87,19.87,19.81,19.84,109690.0
2015-06-11 10:40:00,19.83,19.85,19.83,19.83,48950.0,19.83,19.85,19.83,19.83,48950.0
2015-06-11 10:50:00,19.83,19.84,19.76,19.79,153927.0,19.83,19.84,19.76,19.79,153927.0
2015-06-11 11:00:00,19.79,19.79,19.76,19.79,47976.0,19.79,19.79,19.76,19.79,47976.0
2015-06-11 11:10:00,19.79,19.8,19.77,19.79,161121.0,19.79,19.8,19.77,19.79,161121.0
2015-06-11 11:20:00,19.79,19.79,19.77,19.78,35948.0,19.79,19.79,19.77,19.78,35948.0
2015-06-11 11:30:00,19.78,19.81,19.77,19.81,38006.0,19.78,19.81,19.77,19.81,38006.0
2015-06-11 11:40:00,19.81,19.81,19.79,19.79,27142.0,19.81,19.81,19.79,19.79,27142.0
2015-06-11 11:50:00,19.79,19.81,19.75,19.76,136915.0,19.79,19.81,19.75,19.76,136915.0
2015-06-11 12:00:00,19.76,19.77,19.74,19.75,56602.0,19.76,19.77,19.74,19.75,56602.0
2015-06-11 12:10:00,19.75,19.75,19.72,19.74,56902.0,19.75,19.75,19.72,19.74,56902.0
2015-06-11 12:20:00,19.74,19.74,19.71,19.72,32048.0,19.74,19.74,19.71,19.72,32048.0
2015-06-11 12:30:00,19.73,19.73,19.71,19.71,27531.0,19.73,19.73,19.71,19.71,27531.0
2015-06-11 12:40:00,19.71,19.73,19.71,19.71,37348.0,19.71,19.73,19.71,19.71,37348.0
2015-06-11 12:50:00,19.72,19.72,19.67,19.68,102573.0,19.72,19.72,19.67,19.68,102573.0
2015-06-11 13:00:00,19.69,19.69,19.67,19.68,58011.0,19.69,19.69,19.67,19.68,58011.0
2015-06-11 13:10:00,19.67,19.69,19.64,19.67,155891.0,19.67,19.69,19.64,19.67,155891.0
2015-06-11 13:20:00,19.67,19.67,19.65,19.66,58096.0,19.67,19.67,19.65,19.66,58096.0
2015-06-11 13:30:00,19.66,19.67,19.63,19.63,70334.0,19.66,19.67,19.63,19.63,70334.0
2015-06-11 13:40:00,19.64,19.69,19.63,19.68,55924.0,19.64,19.69,19.63,19.68,55924.0
2015-06-11 13:50:00,19.68,19.69,19.66,19.68,40560.0,19.68,19.69,19.66,19.68,40560.0
2015-06-11 14:00:00,19.69,19.71,19.68,19.71,67360.0,19.69,19.71,19.68,19.71,67360.0
2015-06-11 14:10:00,19.71,19.71,19.67,19.69,380097.0,19.71,19.71,19.67,19.69,380097.0
2015-06-11 14:20:00,19.69,19.71,19.69,19.69,51005.0,19.69,19.71,19.69,19.69,51005.0
2015-06-11 14:30:00,19.7,19.7,19.69,19.7,15705.0,19.7,19.7,19.69,19.7,15705.0
2015-06-11 14:40:00,19.7,19.72,19.69,19.69,61397.0,19.7,19.72,19.69,19.69,61397.0
2015-06-11 14:50:00,19.7,19.72,19.68,19.71,119115.0,19.7,19.72,19.68,19.71,119115.0
2015-06-11 15:00:00,19.71,19.75,19.71,19.75,39473.0,19.71,19.75,19.71,19.75,39473.0
2015-06-11 15:10:00,19.75,19.75,19.74,19.75,66126.0,19.75,19.75,19.74,19.75,66126.0
2015-06-11 15:20:00,19.75,19.75,19.74,19.75,47509.0,19.75,19.75,19.74,19.75,47509.0
2015-06-11 15:30:00,19.75,19.75,19.73,19.73,69318.0,19.75,19.75,19.73,19.73,69318.0
2015-06-11 15:40:00,19.73,19.74,19.71,19.73,100125.0,19.73,19.74,19.71,19.73,100125.0
2015-06-11 15:50:00,19.72,19.75,19.72,19.75,417748.0,19.72,19.75,19.72,19.75,417748.0
2015-06-12 09:30:00,19.69,19.75,19.65,19.72,30338.0,19.69,19.75,19.65,19.72,30338.0
2015-06-12 09:40:00,19.71,19.74,19.66,19.72,77543.0,19.71,19.74,19.66,19.72,77543.0
2015-06-12 09:50:00,19.72,19.72,19.68,19.72,29600.0,19.72,19.72,19.68,19.72,29600.0
2015-06-12 10:00:00,19.71,19.76,19.71,19.73,46236.0,19.71,19.76,19.71,19.73,46236.0
2015-06-12 10:10:00,19.73,19.76,19.72,19.76,176568.0,19.73,19.76,19.72,19.76,176568.0
2015-06-12 10:20:00,19.76,19.8,19.74,19.8,76787.0,19.76,19.8,19.74,19.8,76787.0
2015-06-12 10:30:00,19.8,19.8,19.75,19.77,63606.0,19.8,19.8,19.75,19.77,63606.0
2015-06-12 10:40:00,19.78,19.8,19.77,19.8,16841.0,19.78,19.8,19.77,19.8,16841.0
2015-06-12 10:50:00,19.81,19.81,19.78,19.81,51186.0,19.81,19.81,19.78,19.81,51186.0
2015-06-12 11:00:00,19.8,19.81,19.79,19.8,138712.0,19.8,19.81,19.79,19.8,138712.0
2015-06-12 11:10:00,19.8,19.85,19.79,19.84,31890.0,19.8,19.85,19.79,19.84,31890.0
2015-06-12 11:20:00,19.85,19.88,19.84,19.87,12638.0,19.85,19.88,19.84,19.87,12638.0
2015-06-12 11:30:00,19.87,19.87,19.84,19.86,8358.0,19.87,19.87,19.84,19.86,8358.0
2015-06-12 11:40:00,19.86,19.87,19.84,19.85,28987.0,19.86,19.87,19.84,19.85,28987.0
2015-06-12 11:50:00,19.85,19.86,19.81,19.83,11698.0,19.85,19.86,19.81,19.83,11698.0
2015-06-12 12:00:00,19.82,19.84,19.82,19.84,15319.0,19.82,19.84,19.82,19.84,15319.0
2015-06-12 12:10:00,19.83,19.84,19.81,19.82,20900.0,19.83,19.84,19.81,19.82,20900.0
2015-06-12 12:20:00,19.82,19.83,19.81,19.83,7117.0,19.82,19.83,19.81,19.83,7117.0
2015-06-12 12:30:00,19.83,19.85,19.82,19.82,322838.0,19.83,19.85,19.82,19.82,322838.0
2015-06-12 12:40:00,19.83,19.83,19.81,19.83,17193.0,19.83,19.83,19.81,19.83,17193.0
2015-06-12 12:50:00,19.83,19.85,19.83,19.84,13041.0,19.83,19.85,19.83,19.84,13041.0
2015-06-12 13:00:00,19.83,19.84,19.83,19.84,5308.0,19.83,19.84,19.83,19.84,5308.0
2015-06-12 13:10:00,19.84,19.84,19.81,19.82,19498.0,19.84,19.84,19.81,19.82,19498.0
2015-06-12 13:20:00,19.82,19.82,19.81,19.82,7581.0,19.82,19.82,19.81,19.82,7581.0
2015-06-12 13:30:00,19.82,19.83,19.81,19.82,32509.0,19.82,19.83,19.81,19.82,32509.0
2015-06-12 13:40:00,19.82,19.82,19.81,19.82,9148.0,19.82,19.82,19.81,19.82,9148.0
2015-06-12 13:50:00,19.82,19.83,19.81,19.83,6865.0,19.82,19.83,19.81,19.83,6865.0
2015-06-12 14:00:00,19.83,19.83,19.81,19.83,19836.0,19.83,19.83,19.81,19.83,19836.0
2015-06-12 14:10:00,19.83,19.84,19.82,19.84,29791.0,19.83,19.84,19.82,19.84,29791.0
2015-06-12 14:20:00,19.83,19.84,19.83,19.83,3749.0,19.83,19.84,19.83,19.83,3749.0
2015-06-12 14:30:00,19.84,19.84,19.82,19.82,11963.0,19.84,19.84,19.82,19.82,11963.0
2015-06-12 14:40:00,19.83,19.84,19.82,19.83,13775.0,19.83,19.84,19.82,19.83,13775.0
2015-06-12 14:50:00,19.83,19.84,19.82,19.82,23522.0,19.83,19.84,19.82,19.82,23522.0
2015-06-12 15:00:00,19.82,19.83,19.82,19.82,8417.0,19.82,19.83,19.82,19.82,8417.0
2015-06-12 15:10:00,19.83,19.84,19.82,19.82,65433.0,19.83,19.84,19.82,19.82,65433.0
2015-06-12 15:20:00,19.83,19.85,19.82,19.85,18988.0,19.83,19.85,19.82,19.85,18988.0
2015-06-12 15:30:00,19.85,19.85,19.83,19.84,97643.0,19.85,19.85,19.83,19.84,97643.0
2015-06-12 15:40:00,19.84,19.85,19.83,19.85,66337.0,19.84,19.85,19.83,19.85,66337.0
2015-06-12 15:50:00,19.85,19.87,19.84,19.85,169476.0,19.85,19.87,19.84,19.85,169476.0
2015-06-15 09:30:00,19.68,19.68,19.45,19.45,138386.0,19.68,19.68,19.45,19.45,138386.0
2015-06-15 09:40:00,19.46,19.51,19.45,19.51,133937.0,19.46,19.51,19.45,19.51,133937.0
2015-06-15 09:50:00,19.51,19.57,19.5,19.55,34673.0,19.51,19.57,19.5,19.55,34673.0
2015-06-15 10:00:00,19.55,19.61,19.55,19.6,197189.0,19.55,19.61,19.55,19.6,197189.0
2015-06-15 10:10:00,19.59,19.63,19.59,19.6,22000.0,19.59,19.63,19.59,19.6,22000.0
2015-06-15 10:20:00,19.59,19.63,19.59,19.63,8796.0,19.59,19.63,19.59,19.63,8796.0
2015-06-15 10:30:00,19.63,19.66,19.61,19.63,19281.0,19.63,19.66,19.61,19.63,19281.0
2015-06-15 10:40:00,19.63,19.67,19.63,19.65,84511.0,19.63,19.67,19.63,19.65,84511.0
2015-06-15 10:50:00,19.66,19.66,19.64,19.66,10796.0,19.66,19.66,19.64,19.66,10796.0
2015-06-15 11:00:00,19.66,19.7,19.66,19.69,220031.0,19.66,19.7,19.66,19.69,220031.0
2015-06-15 11:10:00,19.7,19.73,19.69,19.73,14937.0,19.7,19.73,19.69,19.73,14937.0
2015-06-15 11:20:00,19.73,19.73,19.71,19.71,62675.0,19.73,19.73,19.71,19.71,62675.0
2015-06-15 11:30:00,19.72,19.75,19.72,19.74,27229.0,19.72,19.75,19.72,19.74,27229.0
2015-06-15 11:40:00,19.74,19.75,19.73,19.75,286860.0,19.74,19.75,19.73,19.75,286860.0
2015-06-15 11:50:00,19.76,19.76,19.71,19.71,23187.0,19.76,19.76,19.71,19.71,23187.0
2015-06-15 12:00:00,19.71,19.73,19.71,19.73,7580.0,19.71,19.73,19.71,19.73,7580.0
2015-06-15 12:10:00,19.73,19.73,19.71,19.73,8308.0,19.73,19.73,19.71,19.73,8308.0
2015-06-15 12:20:00,19.73,19.74,19.72,19.73,24807.0,19.73,19.74,19.72,19.73,24807.0
2015-06-15 12:30:00,19.72,19.74,19.72,19.73,6600.0,19.72,19.74,19.72,19.73,6600.0
2015-06-15 12:40:00,19.74,19.78,19.73,19.78,18700.0,19.74,19.78,19.73,19.78,18700.0
2015-06-15 12:50:00,19.77,19.79,19.76,19.76,11967.0,19.77,19.79,19.76,19.76,11967.0
2015-06-15 13:00:00,19.77,19.77,19.74,19.75,37614.0,19.77,19.77,19.74,19.75,37614.0
2015-06-15 13:10:00,19.76,19.77,19.75,19.76,24315.0,19.76,19.77,19.75,19.76,24315.0
2015-06-15 13:20:00,19.77,19.77,19.76,19.76,21900.0,19.77,19.77,19.76,19.76,21900.0
2015-06-15 13:30:00,19.77,19.77,19.76,19.76,6988.0,19.77,19.77,19.76,19.76,6988.0
2015-06-15 13:40:00,19.77,19.77,19.73,19.75,39737.0,19.77,19.77,19.73,19.75,39737.0
2015-06-15 13:50:00,19.75,19.81,19.74,19.75,78949.0,19.75,19.81,19.74,19.75,78949.0
2015-06-15 14:00:00,19.76,19.77,19.73,19.75,22439.0,19.76,19.77,19.73,19.75,22439.0
2015-06-15 14:10:00,19.76,19.78,19.74,19.76,37306.0,19.76,19.78,19.74,19.76,37306.0
2015-06-15 14:20:00,19.76,19.77,19.75,19.76,22623.0,19.76,19.77,19.75,19.76,22623.0
2015-06-15 14:30:00,19.76,19.77,19.75,19.76,43012.0,19.76,19.77,19.75,19.76,43012.0
2015-06-15 14:40:00,19.77,19.78,19.75,19.77,25389.0,19.77,19.78,19.75,19.77,25389.0
2015-06-15 14:50:00,19.77,19.78,19.74,19.75,16176.0,19.77,19.78,19.74,19.75,16176.0
2015-06-15 15:00:00,19.74,19.77,19.73,19.77,43504.0,19.74,19.77,19.73,19.77,43504.0
2015-06-15 15:10:00,19.76,19.78,19.74,19.75,81378.0,19.76,19.78,19.74,19.75,81378.0
2015-06-15 15:20:00,19.76,19.78,19.75,19.77,23479.0,19.76,19.78,19.75,19.77,23479.0
2015-06-15 15:30:00,19.77,19.82,19.76,19.81,89443.0,19.77,19.82,19.76,19.81,89443.0
2015-06-15 15:40:00,19.81,19.85,19.8,19.85,220260.0,19.81,19.85,19.8,19.85,220260.0
2015-06-15 15:50:00,19.84,19.84,19.81,19.83,295630.0,19.84,19.84,19.81,19.83,295630.0
2015-06-16 09:30:00,19.75,19.84,19.69,19.8,48744.0,19.75,19.84,19.69,19.8,48744.0
2015-06-16 09:40:00,19.8,19.81,19.77,19.79,68595.0,19.8,19.81,19.77,19.79,68595.0
2015-06-16 09:50:00,19.78,19.81,19.76,19.79,59022.0,19.78,19.81,19.76,19.79,59022.0
2015-06-16 10:00:00,19.79,19.81,19.76,19.77,140267.0,19.79,19.81,19.76,19.77,140267.0
2015-06-16 10:10:00,19.77,19.79,19.74,19.78,250654.0,19.77,19.79,19.74,19.78,250654.0
2015-06-16 10:20:00,19.78,19.81,19.74,19.8,169815.0,19.78,19.81,19.74,19.8,169815.0
2015-06-16 10:30:00,19.8,19.83,19.78,19.79,282461.0,19.8,19.83,19.78,19.79,282461.0
2015-06-16 10:40:00,19.79,19.81,19.78,19.8,22394.0,19.79,19.81,19.78,19.8,22394.0
2015-06-16 10:50:00,19.8,19.8,19.77,19.79,25396.0,19.8,19.8,19.77,19.79,25396.0
2015-06-16 11:00:00,19.79,19.81,19.78,19.8,68681.0,19.79,19.81,19.78,19.8,68681.0
2015-06-16 11:10:00,19.8,19.84,19.8,19.83,39330.0,19.8,19.84,19.8,19.83,39330.0
2015-06-16 11:20:00,19.83,19.85,19.82,19.84,21692.0,19.83,19.85,19.82,19.84,21692.0
2015-06-16 11:30:00,19.84,19.86,19.83,19.84,49711.0,19.84,19.86,19.83,19.84,49711.0
2015-06-16 11:40:00,19.84,19.84,19.81,19.83,126563.0,19.84,19.84,19.81,19.83,126563.0
2015-06-16 11:50:00,19.84,19.84,19.81,19.83,40093.0,19.84,19.84,19.81,19.83,40093.0
2015-06-16 12:00:00,19.83,19.83,19.82,19.82,5700.0,19.83,19.83,19.82,19.82,5700.0
2015-06-16 12:10:00,19.82,19.83,19.82,19.82,13108.0,19.82,19.83,19.82,19.82,13108.0
2015-06-16 12:20:00,19.83,19.84,19.82,19.84,179083.0,19.83,19.84,19.82,19.84,179083.0
2015-06-16 12:30:00,19.84,19.88,19.83,19.88,98718.0,19.84,19.88,19.83,19.88,98718.0
2015-06-16 12:40:00,19.88,19.9,19.86,19.89,44134.0,19.88,19.9,19.86,19.89,44134.0
2015-06-16 12:50:00,19.88,19.9,19.83,19.84,101020.0,19.88,19.9,19.83,19.84,101020.0
2015-06-16 13:00:00,19.85,19.86,19.82,19.83,66734.0,19.85,19.86,19.82,19.83,66734.0
2015-06-16 13:10:00,19.82,19.86,19.82,19.86,12534.0,19.82,19.86,19.82,19.86,12534.0
2015-06-16 13:20:00,19.86,19.89,19.85,19.87,22934.0,19.86,19.89,19.85,19.87,22934.0
2015-06-16 13:30:00,19.88,19.9,19.87,19.87,10826.0,19.88,19.9,19.87,19.87,10826.0
2015-06-16 13:40:00,19.88,19.89,19.87,19.89,5370.0,19.88,19.89,19.87,19.89,5370.0
2015-06-16 13:50:00,19.89,19.9,19.87,19.87,11086.0,19.89,19.9,19.87,19.87,11086.0
2015-06-16 14:00:00,19.87,19.9,19.87,19.9,29909.0,19.87,19.9,19.87,19.9,29909.0
2015-06-16 14:10:00,19.91,19.91,19.89,19.9,11650.0,19.91,19.91,19.89,19.9,11650.0
2015-06-16 14:20:00,19.91,19.92,19.9,19.9,12600.0,19.91,19.92,19.9,19.9,12600.0
2015-06-16 14:30:00,19.91,19.91,19.89,19.89,10200.0,19.91,19.91,19.89,19.89,10200.0
2015-06-16 14:40:00,19.89,19.9,19.87,19.87,20009.0,19.89,19.9,19.87,19.87,20009.0
2015-06-16 14:50:00,19.88,19.9,19.87,19.89,86948.0,19.88,19.9,19.87,19.89,86948.0
2015-06-16 15:00:00,19.89,19.9,19.87,19.88,51020.0,19.89,19.9,19.87,19.88,51020.0
2015-06-16 15:10:00,19.88,19.9,19.86,19.89,50868.0,19.88,19.9,19.86,19.89,50868.0
2015-06-16 15:20:00,19.89,19.9,19.88,19.89,16781.0,19.89,19.9,19.88,19.89,16781.0
2015-06-16 15:30:00,19.89,19.91,19.88,19.9,31657.0,19.89,19.91,19.88,19.9,31657.0
2015-06-16 15:40:00,19.9,19.9,19.86,19.88,98273.0,19.9,19.9,19.86,19.88,98273.0
2015-06-16 15:50:00,19.88,19.88,19.86,19.86,181415.0,19.88,19.88,19.86,19.86,181415.0
2015-06-17 09:30:00,19.94,20.0,19.91,19.98,18125.0,19.94,20.0,19.91,19.98,18125.0
2015-06-17 09:40:00,19.97,20.0,19.94,19.96,23590.0,19.97,20.0,19.94,19.96,23590.0
2015-06-17 09:50:00,19.96,19.96,19.93,19.94,13229.0,19.96,19.96,19.93,19.94,13229.0
2015-06-17 10:00:00,19.95,19.95,19.9,19.9,67421.0,19.95,19.95,19.9,19.9,67421.0
2015-06-17 10:10:00,19.9,19.9,19.87,19.89,39926.0,19.9,19.9,19.87,19.89,39926.0
2015-06-17 10:20:00,19.89,19.9,19.87,19.89,54786.0,19.89,19.9,19.87,19.89,54786.0
2015-06-17 10:30:00,19.89,19.94,19.88,19.94,23542.0,19.89,19.94,19.88,19.94,23542.0
2015-06-17 10:40:00,19.94,19.97,19.93,19.97,13500.0,19.94,19.97,19.93,19.97,13500.0
2015-06-17 10:50:00,19.97,19.97,19.95,19.96,26929.0,19.97,19.97,19.95,19.96,26929.0
2015-06-17 11:00:00,19.97,19.98,19.95,19.97,72949.0,19.97,19.98,19.95,19.97,72949.0
2015-06-17 11:10:00,19.97,19.98,19.95,19.97,72042.0,19.97,19.98,19.95,19.97,72042.0
2015-06-17 11:20:00,19.97,19.97,19.95,19.96,25589.0,19.97,19.97,19.95,19.96,25589.0
2015-06-17 11:30:00,19.95,19.97,19.93,19.93,31462.0,19.95,19.97,19.93,19.93,31462.0
2015-06-17 11:40:00,19.94,19.96,19.92,19.96,17989.0,19.94,19.96,19.92,19.96,17989.0
2015-06-17 11:50:00,19.96,19.98,19.94,19.95,31028.0,19.96,19.98,19.94,19.95,31028.0
2015-06-17 12:00:00,19.95,19.95,19.9,19.93,14492.0,19.95,19.95,19.9,19.93,14492.0
2015-06-17 12:10:00,19.92,19.93,19.89,19.89,19967.0,19.92,19.93,19.89,19.89,19967.0
2015-06-17 12:20:00,19.9,19.91,19.89,19.91,7500.0,19.9,19.91,19.89,19.91,7500.0
2015-06-17 12:30:00,19.91,19.93,19.88,19.93,1044696.0,19.91,19.93,19.88,19.93,1044696.0
2015-06-17 12:40:00,19.93,19.96,19.93,19.95,62894.0,19.93,19.96,19.93,19.95,62894.0
2015-06-17 12:50:00,19.96,19.96,19.93,19.96,33519.0,19.96,19.96,19.93,19.96,33519.0
2015-06-17 13:00:00,19.96,19.97,19.95,19.96,14684.0,19.96,19.97,19.95,19.96,14684.0
2015-06-17 13:10:00,19.96,19.99,19.94,19.98,56290.0,19.96,19.99,19.94,19.98,56290.0
2015-06-17 13:20:00,19.98,20.01,19.97,20.0,64042.0,19.98,20.01,19.97,20.0,64042.0
2015-06-17 13:30:00,19.99,20.0,19.94,20.0,204312.0,19.99,20.0,19.94,20.0,204312.0
2015-06-17 13:40:00,19.99,20.0,19.96,19.97,59975.0,19.99,20.0,19.96,19.97,59975.0
2015-06-17 13:50:00,19.97,20.01,19.97,20.0,108253.0,19.97,20.01,19.97,20.0,108253.0
2015-06-17 14:00:00,20.0,20.04,19.99,20.0,77463.0,20.0,20.04,19.99,20.0,77463.0
2015-06-17 14:10:00,20.0,20.02,19.99,20.0,47649.0,20.0,20.02,19.99,20.0,47649.0
2015-06-17 14:20:00,20.0,20.01,19.97,20.0,35416.0,20.0,20.01,19.97,20.0,35416.0
2015-06-17 14:30:00,19.99,20.06,19.99,20.06,53586.0,19.99,20.06,19.99,20.06,53586.0
2015-06-17 14:40:00,20.07,20.12,20.06,20.1,92495.0,20.07,20.12,20.06,20.1,92495.0
2015-06-17 14:50:00,20.1,20.13,20.09,20.11,36199.0,20.1,20.13,20.09,20.11,36199.0
2015-06-17 15:00:00,20.1,20.11,20.06,20.08,31618.0,20.1,20.11,20.06,20.08,31618.0
2015-06-17 15:10:00,20.07,20.08,20.05,20.07,29895.0,20.07,20.08,20.05,20.07,29895.0
2015-06-17 15:20:00,20.06,20.06,20.04,20.05,34187.0,20.06,20.06,20.04,20.05,34187.0
2015-06-17 15:30:00,20.04,20.05,20.03,20.04,20589.0,20.04,20.05,20.03,20.04,20589.0
2015-06-17 15:40:00,20.05,20.05,20.02,20.02,65823.0,20.05,20.05,20.02,20.02,65823.0
2015-06-17 15:50:00,20.03,20.03,20.0,20.03,152300.0,20.03,20.03,20.0,20.03,152300.0
2015-06-18 09:30:00,20.0,20.04,19.89,20.01,74778.0,20.0,20.04,19.89,20.01,74778.0
2015-06-18 09:40:00,20.01,20.12,20.0,20.08,304038.0,20.01,20.12,20.0,20.08,304038.0
2015-06-18 09:50:00,20.09,20.1,20.04,20.08,87346.0,20.09,20.1,20.04,20.08,87346.0
2015-06-18 10:00:00,20.08,20.1,20.04,20.08,22834.0,20.08,20.1,20.04,20.08,22834.0
2015-06-18 10:10:00,20.07,20.09,20.05,20.05,17847.0,20.07,20.09,20.05,20.05,17847.0
2015-06-18 10:20:00,20.06,20.09,20.04,20.05,28550.0,20.06,20.09,20.04,20.05,28550.0
2015-06-18 10:30:00,20.05,20.08,20.03,20.08,30252.0,20.05,20.08,20.03,20.08,30252.0
2015-06-18 10:40:00,20.08,20.12,20.07,20.12,21257.0,20.08,20.12,20.07,20.12,21257.0
2015-06-18 10:50:00,20.12,20.13,20.11,20.11,12500.0,20.12,20.13,20.11,20.11,12500.0
2015-06-18 11:00:00,20.12,20.18,20.11,20.18,38942.0,20.12,20.18,20.11,20.18,38942.0
2015-06-18 11:10:00,20.18,20.18,20.16,20.17,15526.0,20.18,20.18,20.16,20.17,15526.0
2015-06-18 11:20:00,20.17,20.19,20.16,20.19,31076.0,20.17,20.19,20.16,20.19,31076.0
2015-06-18 11:30:00,20.19,20.22,20.19,20.21,33102.0,20.19,20.22,20.19,20.21,33102.0
2015-06-18 11:40:00,20.21,20.21,20.18,20.19,17806.0,20.21,20.21,20.18,20.19,17806.0
2015-06-18 11:50:00,20.2,20.2,20.16,20.18,72057.0,20.2,20.2,20.16,20.18,72057.0
2015-06-18 12:00:00,20.19,20.19,20.16,20.17,22889.0,20.19,20.19,20.16,20.17,22889.0
2015-06-18 12:10:00,20.18,20.2,20.17,20.2,19770.0,20.18,20.2,20.17,20.2,19770.0
2015-06-18 12:20:00,20.2,20.21,20.17,20.21,57519.0,20.2,20.21,20.17,20.21,57519.0
2015-06-18 12:30:00,20.21,20.24,20.2,20.24,71574.0,20.21,20.24,20.2,20.24,71574.0
2015-06-18 12:40:00,20.23,20.24,20.2,20.22,35750.0,20.23,20.24,20.2,20.22,35750.0
2015-06-18 12:50:00,20.22,20.22,20.21,20.21,21722.0,20.22,20.22,20.21,20.21,21722.0
2015-06-18 13:00:00,20.21,20.24,20.21,20.23,47395.0,20.21,20.24,20.21,20.23,47395.0
2015-06-18 13:10:00,20.23,20.23,20.22,20.23,17727.0,20.23,20.23,20.22,20.23,17727.0
2015-06-18 13:20:00,20.22,20.23,20.19,20.22,36891.0,20.22,20.23,20.19,20.22,36891.0
2015-06-18 13:30:00,20.22,20.25,20.22,20.25,35158.0,20.22,20.25,20.22,20.25,35158.0
2015-06-18 13:40:00,20.25,20.25,20.23,20.24,22696.0,20.25,20.25,20.23,20.24,22696.0
2015-06-18 13:50:00,20.24,20.25,20.23,20.25,18783.0,20.24,20.25,20.23,20.25,18783.0
2015-06-18 14:00:00,20.25,20.25,20.21,20.21,32756.0,20.25,20.25,20.21,20.21,32756.0
2015-06-18 14:10:00,20.21,20.22,20.19,20.19,33981.0,20.21,20.22,20.19,20.19,33981.0
2015-06-18 14:20:00,20.19,20.22,20.19,20.21,63561.0,20.19,20.22,20.19,20.21,63561.0
2015-06-18 14:30:00,20.21,20.22,20.19,20.2,52914.0,20.21,20.22,20.19,20.2,52914.0
2015-06-18 14:40:00,20.19,20.2,20.18,20.19,14765.0,20.19,20.2,20.18,20.19,14765.0
2015-06-18 14:50:00,20.19,20.22,20.18,20.21,39972.0,20.19,20.22,20.18,20.21,39972.0
2015-06-18 15:00:00,20.21,20.22,20.17,20.19,42903.0,20.21,20.22,20.17,20.19,42903.0
2015-06-18 15:10:00,20.2,20.2,20.17,20.2,43450.0,20.2,20.2,20.17,20.2,43450.0
2015-06-18 15:20:00,20.2,20.2,20.19,20.2,18626.0,20.2,20.2,20.19,20.2,18626.0
2015-06-18 15:30:00,20.2,20.21,20.17,20.17,65357.0,20.2,20.21,20.17,20.17,65357.0
2015-06-18 15:40:00,20.17,20.18,20.17,20.18,33120.0,20.17,20.18,20.17,20.18,33120.0
2015-06-18 15:50:00,20.18,20.18,20.14,20.17,139208.0,20.18,20.18,20.14,20.17,139208.0
2015-06-19 09:30:00,20.09,20.19,19.75,20.1,265712.0,20.09,20.19,19.75,20.1,265712.0
2015-06-19 09:40:00,20.1,20.11,20.06,20.07,29449.0,20.1,20.11,20.06,20.07,29449.0
2015-06-19 09:50:00,20.07,20.13,20.07,20.11,18414.0,20.07,20.13,20.07,20.11,18414.0
2015-06-19 10:00:00,20.12,20.14,20.11,20.12,21099.0,20.12,20.14,20.11,20.12,21099.0
2015-06-19 10:10:00,20.13,20.13,20.1,20.12,9100.0,20.13,20.13,20.1,20.12,9100.0
2015-06-19 10:20:00,20.12,20.15,20.11,20.14,9200.0,20.12,20.15,20.11,20.14,9200.0
2015-06-19 10:30:00,20.14,20.15,20.1,20.11,22322.0,20.14,20.15,20.1,20.11,22322.0
2015-06-19 10:40:00,20.11,20.13,20.1,20.11,22054.0,20.11,20.13,20.1,20.11,22054.0
2015-06-19 10:50:00,20.11,20.12,20.09,20.09,21414.0,20.11,20.12,20.09,20.09,21414.0
2015-06-19 11:00:00,20.1,20.1,20.06,20.09,28825.0,20.1,20.1,20.06,20.09,28825.0
2015-06-19 11:10:00,20.09,20.1,20.08,20.09,6238.0,20.09,20.1,20.08,20.09,6238.0
2015-06-19 11:20:00,20.09,20.12,20.09,20.1,25004.0,20.09,20.12,20.09,20.1,25004.0
2015-06-19 11:30:00,20.11,20.11,20.08,20.09,22000.0,20.11,20.11,20.08,20.09,22000.0
2015-06-19 11:40:00,20.09,20.1,20.06,20.07,41815.0,20.09,20.1,20.06,20.07,41815.0
2015-06-19 11:50:00,20.07,20.07,20.04,20.06,14237.0,20.07,20.07,20.04,20.06,14237.0
2015-06-19 12:00:00,20.06,20.07,20.04,20.05,9978.0,20.06,20.07,20.04,20.05,9978.0
2015-06-19 12:10:00,20.05,20.08,20.05,20.07,6900.0,20.05,20.08,20.05,20.07,6900.0
2015-06-19 12:20:00,20.07,20.08,20.05,20.06,14400.0,20.07,20.08,20.05,20.06,14400.0
2015-06-19 12:30:00,20.06,20.08,20.05,20.05,16550.0,20.06,20.08,20.05,20.05,16550.0
2015-06-19 12:40:00,20.06,20.06,20.05,20.05,1940.0,20.06,20.06,20.05,20.05,1940.0
2015-06-19 12:50:00,20.06,20.07,20.05,20.05,13709.0,20.06,20.07,20.05,20.05,13709.0
2015-06-19 13:00:00,20.06,20.06,20.02,20.05,68752.0,20.06,20.06,20.02,20.05,68752.0
2015-06-19 13:10:00,20.05,20.06,20.05,20.05,2100.0,20.05,20.06,20.05,20.05,2100.0
2015-06-19 13:20:00,20.05,20.06,20.05,20.06,6000.0,20.05,20.06,20.05,20.06,6000.0
2015-06-19 13:30:00,20.06,20.07,20.05,20.07,13687.0,20.06,20.07,20.05,20.07,13687.0
2015-06-19 13:40:00,20.07,20.07,20.05,20.05,6300.0,20.07,20.07,20.05,20.05,6300.0
2015-06-19 13:50:00,20.06,20.09,20.05,20.08,17100.0,20.06,20.09,20.05,20.08,17100.0
2015-06-19 14:00:00,20.09,20.09,20.07,20.08,16020.0,20.09,20.09,20.07,20.08,16020.0
2015-06-19 14:10:00,20.08,20.1,20.07,20.1,23470.0,20.08,20.1,20.07,20.1,23470.0
2015-06-19 14:20:00,20.1,20.1,20.06,20.07,56827.0,20.1,20.1,20.06,20.07,56827.0
2015-06-19 14:30:00,20.06,20.08,20.05,20.07,17663.0,20.06,20.08,20.05,20.07,17663.0
2015-06-19 14:40:00,20.07,20.09,20.06,20.07,21228.0,20.07,20.09,20.06,20.07,21228.0
2015-06-19 14:50:00,20.07,20.08,20.05,20.07,17488.0,20.07,20.08,20.05,20.07,17488.0
2015-06-19 15:00:00,20.07,20.08,20.05,20.06,14880.0,20.07,20.08,20.05,20.06,14880.0
2015-06-19 15:10:00,20.07,20.07,20.05,20.06,30126.0,20.07,20.07,20.05,20.06,30126.0
2015-06-19 15:20:00,20.05,20.06,20.05,20.06,10793.0,20.05,20.06,20.05,20.06,10793.0
2015-06-19 15:30:00,20.05,20.09,20.05,20.07,58480.0,20.05,20.09,20.05,20.07,58480.0
2015-06-19 15:40:00,20.07,20.1,20.07,20.1,40596.0,20.07,20.1,20.07,20.1,40596.0
2015-06-19 15:50:00,20.11,20.13,20.06,20.07,199486.0,20.11,20.13,20.06,20.07,199486.0
2015-06-22 09:30:00,20.19,20.19,20.09,20.16,39995.0,20.19,20.19,20.09,20.16,39995.0
2015-06-22 09:40:00,20.17,20.18,20.15,20.17,23241.0,20.17,20.18,20.15,20.17,23241.0
2015-06-22 09:50:00,20.17,20.2,20.17,20.19,20397.0,20.17,20.2,20.17,20.19,20397.0
2015-06-22 10:00:00,20.19,20.24,20.17,20.21,35732.0,20.19,20.24,20.17,20.21,35732.0
2015-06-22 10:10:00,20.2,20.23,20.2,20.22,14438.0,20.2,20.23,20.2,20.22,14438.0
2015-06-22 10:20:00,20.21,20.21,20.18,20.2,22152.0,20.21,20.21,20.18,20.2,22152.0
2015-06-22 10:30:00,20.2,20.21,20.18,20.2,33226.0,20.2,20.21,20.18,20.2,33226.0
2015-06-22 10:40:00,20.2,20.25,20.19,20.21,88351.0,20.2,20.25,20.19,20.21,88351.0
2015-06-22 10:50:00,20.21,20.22,20.17,20.17,72601.0,20.21,20.22,20.17,20.17,72601.0
2015-06-22 11:00:00,20.17,20.2,20.16,20.18,42278.0,20.17,20.2,20.16,20.18,42278.0
2015-06-22 11:10:00,20.18,20.2,20.18,20.18,25619.0,20.18,20.2,20.18,20.18,25619.0
2015-06-22 11:20:00,20.18,20.2,20.17,20.19,19212.0,20.18,20.2,20.17,20.19,19212.0
2015-06-22 11:30:00,20.19,20.2,20.18,20.19,15895.0,20.19,20.2,20.18,20.19,15895.0
2015-06-22 11:40:00,20.18,20.19,20.17,20.18,21148.0,20.18,20.19,20.17,20.18,21148.0
2015-06-22 11:50:00,20.18,20.19,20.17,20.17,34755.0,20.18,20.19,20.17,20.17,34755.0
2015-06-22 12:00:00,20.18,20.18,20.13,20.13,16857.0,20.18,20.18,20.13,20.13,16857.0
2015-06-22 12:10:00,20.13,20.16,20.12,20.14,38898.0,20.13,20.16,20.12,20.14,38898.0
2015-06-22 12:20:00,20.14,20.15,20.1,20.13,31017.0,20.14,20.15,20.1,20.13,31017.0
2015-06-22 12:30:00,20.13,20.15,20.12,20.15,6000.0,20.13,20.15,20.12,20.15,6000.0
2015-06-22 12:40:00,20.15,20.15,20.12,20.14,13735.0,20.15,20.15,20.12,20.14,13735.0
2015-06-22 12:50:00,20.13,20.15,20.13,20.14,12391.0,20.13,20.15,20.13,20.14,12391.0
2015-06-22 13:00:00,20.14,20.16,20.13,20.13,19382.0,20.14,20.16,20.13,20.13,19382.0
2015-06-22 13:10:00,20.13,20.15,20.13,20.15,15168.0,20.13,20.15,20.13,20.15,15168.0
2015-06-22 13:20:00,20.15,20.16,20.14,20.15,5576.0,20.15,20.16,20.14,20.15,5576.0
2015-06-22 13:30:00,20.14,20.14,20.13,20.13,5739.0,20.14,20.14,20.13,20.13,5739.0
2015-06-22 13:40:00,20.13,20.15,20.11,20.14,21740.0,20.13,20.15,20.11,20.14,21740.0
2015-06-22 13:50:00,20.13,20.14,20.1,20.14,24221.0,20.13,20.14,20.1,20.14,24221.0
2015-06-22 14:00:00,20.14,20.17,20.13,20.14,25169.0,20.14,20.17,20.13,20.14,25169.0
2015-06-22 14:10:00,20.15,20.16,20.14,20.15,8178.0,20.15,20.16,20.14,20.15,8178.0
2015-06-22 14:20:00,20.14,20.15,20.12,20.13,6178.0,20.14,20.15,20.12,20.13,6178.0
2015-06-22 14:30:00,20.13,20.15,20.12,20.14,52449.0,20.13,20.15,20.12,20.14,52449.0
2015-06-22 14:40:00,20.14,20.16,20.13,20.14,28126.0,20.14,20.16,20.13,20.14,28126.0
2015-06-22 14:50:00,20.14,20.16,20.14,20.14,20537.0,20.14,20.16,20.14,20.14,20537.0
2015-06-22 15:00:00,20.14,20.17,20.14,20.17,24422.0,20.14,20.17,20.14,20.17,24422.0
2015-06-22 15:10:00,20.17,20.17,20.14,20.14,8196.0,20.17,20.17,20.14,20.14,8196.0
2015-06-22 15:20:00,20.14,20.15,20.14,20.14,7592.0,20.14,20.15,20.14,20.14,7592.0
2015-06-22 15:30:00,20.15,20.16,20.14,20.15,64697.0,20.15,20.16,20.14,20.15,64697.0
2015-06-22 15:40:00,20.15,20.17,20.14,20.14,58362.0,20.15,20.17,20.14,20.14,58362.0
2015-06-22 15:50:00,20.15,20.16,20.11,20.14,162900.0,20.15,20.16,20.11,20.14,162900.0
2015-06-23 09:30:00,20.14,20.18,20.13,20.14,245176.0,20.14,20.18,20.13,20.14,245176.0
2015-06-23 09:40:00,20.15,20.17,20.13,20.15,93698.0,20.15,20.17,20.13,20.15,93698.0
2015-06-23 09:50:00,20.15,20.18,20.06,20.06,638091.0,20.15,20.18,20.06,20.06,638091.0
2015-06-23 10:00:00,20.07,20.14,20.04,20.12,19684.0,20.07,20.14,20.04,20.12,19684.0
2015-06-23 10:10:00,20.11,20.13,20.08,20.08,15807.0,20.11,20.13,20.08,20.08,15807.0
2015-06-23 10:20:00,20.08,20.1,20.08,20.09,70595.0,20.08,20.1,20.08,20.09,70595.0
2015-06-23 10:30:00,20.09,20.1,20.03,20.04,112691.0,20.09,20.1,20.03,20.04,112691.0
2015-06-23 10:40:00,20.04,20.08,20.03,20.05,37769.0,20.04,20.08,20.03,20.05,37769.0
2015-06-23 10:50:00,20.05,20.1,20.04,20.1,541145.0,20.05,20.1,20.04,20.1,541145.0
2015-06-23 11:00:00,20.09,20.09,20.04,20.07,42200.0,20.09,20.09,20.04,20.07,42200.0
2015-06-23 11:10:00,20.07,20.1,20.06,20.1,38044.0,20.07,20.1,20.06,20.1,38044.0
2015-06-23 11:20:00,20.09,20.09,20.06,20.07,8636.0,20.09,20.09,20.06,20.07,8636.0
2015-06-23 11:30:00,20.06,20.08,20.06,20.07,13112.0,20.06,20.08,20.06,20.07,13112.0
2015-06-23 11:40:00,20.07,20.08,20.06,20.06,26274.0,20.07,20.08,20.06,20.06,26274.0
2015-06-23 11:50:00,20.06,20.06,20.01,20.01,23921.0,20.06,20.06,20.01,20.01,23921.0
2015-06-23 12:00:00,20.02,20.02,20.0,20.0,27069.0,20.02,20.02,20.0,20.0,27069.0
2015-06-23 12:10:00,20.0,20.02,20.0,20.01,20405.0,20.0,20.02,20.0,20.01,20405.0
2015-06-23 12:20:00,20.01,20.03,20.0,20.03,13832.0,20.01,20.03,20.0,20.03,13832.0
2015-06-23 12:30:00,20.03,20.03,20.01,20.03,27747.0,20.03,20.03,20.01,20.03,27747.0
2015-06-23 12:40:00,20.03,20.03,20.01,20.02,13844.0,20.03,20.03,20.01,20.02,13844.0
2015-06-23 12:50:00,20.02,20.02,20.01,20.02,9423.0,20.02,20.02,20.01,20.02,9423.0
2015-06-23 13:00:00,20.02,20.04,20.01,20.03,25526.0,20.02,20.04,20.01,20.03,25526.0
2015-06-23 13:10:00,20.03,20.04,20.03,20.03,6934.0,20.03,20.04,20.03,20.03,6934.0
2015-06-23 13:20:00,20.04,20.04,20.03,20.04,10933.0,20.04,20.04,20.03,20.04,10933.0
2015-06-23 13:30:00,20.04,20.06,20.03,20.05,11417.0,20.04,20.06,20.03,20.05,11417.0
2015-06-23 13:40:00,20.06,20.06,20.04,20.04,10152.0,20.06,20.06,20.04,20.04,10152.0
2015-06-23 13:50:00,20.04,20.04,20.02,20.02,11754.0,20.04,20.04,20.02,20.02,11754.0
2015-06-23 14:00:00,20.02,20.06,20.02,20.05,72102.0,20.02,20.06,20.02,20.05,72102.0
2015-06-23 14:10:00,20.06,20.06,20.04,20.05,6782.0,20.06,20.06,20.04,20.05,6782.0
2015-06-23 14:20:00,20.05,20.06,20.03,20.04,27915.0,20.05,20.06,20.03,20.04,27915.0
2015-06-23 14:30:00,20.04,20.06,20.03,20.06,24918.0,20.04,20.06,20.03,20.06,24918.0
2015-06-23 14:40:00,20.05,20.05,20.04,20.05,7457.0,20.05,20.05,20.04,20.05,7457.0
2015-06-23 14:50:00,20.05,20.06,20.04,20.06,23926.0,20.05,20.06,20.04,20.06,23926.0
2015-06-23 15:00:00,20.06,20.06,20.04,20.04,14423.0,20.06,20.06,20.04,20.04,14423.0
2015-06-23 15:10:00,20.05,20.05,20.04,20.05,6109.0,20.05,20.05,20.04,20.05,6109.0
2015-06-23 15:20:00,20.05,20.06,20.04,20.05,28783.0,20.05,20.06,20.04,20.05,28783.0
2015-06-23 15:30:00,20.05,20.05,20.04,20.05,23489.0,20.05,20.05,20.04,20.05,23489.0
2015-06-23 15:40:00,20.05,20.05,20.04,20.05,25784.0,20.05,20.05,20.04,20.05,25784.0
2015-06-23 15:50:00,20.05,20.07,20.04,20.04,289081.0,20.05,20.07,20.04,20.04,289081.0
2015-06-24 09:30:00,20.03,20.05,19.87,20.03,74307.0,20.03,20.05,19.87,20.03,74307.0
2015-06-24 09:40:00,20.03,20.07,20.0,20.01,41398.0,20.03,20.07,20.0,20.01,41398.0
2015-06-24 09:50:00,20.01,20.03,19.99,20.01,386505.0,20.01,20.03,19.99,20.01,386505.0
2015-06-24 10:00:00,20.01,20.01,19.95,19.98,36142.0,20.01,20.01,19.95,19.98,36142.0
2015-06-24 10:10:00,19.99,20.0,19.96,19.97,26152.0,19.99,20.0,19.96,19.97,26152.0
2015-06-24 10:20:00,19.97,20.0,19.95,19.96,40045.0,19.97,20.0,19.95,19.96,40045.0
2015-06-24 10:30:00,19.97,19.98,19.95,19.96,45866.0,19.97,19.98,19.95,19.96,45866.0
2015-06-24 10:40:00,19.97,19.97,19.94,19.96,17728.0,19.97,19.97,19.94,19.96,17728.0
2015-06-24 10:50:00,19.96,19.96,19.93,19.95,16368.0,19.96,19.96,19.93,19.95,16368.0
2015-06-24 11:00:00,19.96,19.96,19.93,19.95,19409.0,19.96,19.96,19.93,19.95,19409.0
2015-06-24 11:10:00,19.95,19.96,19.93,19.93,31313.0,19.95,19.96,19.93,19.93,31313.0
2015-06-24 11:20:00,19.93,19.96,19.93,19.96,24497.0,19.93,19.96,19.93,19.96,24497.0
2015-06-24 11:30:00,19.96,19.96,19.96,19.96,3100.0,19.96,19.96,19.96,19.96,3100.0
2015-06-24 11:40:00,19.96,19.98,19.94,19.94,19972.0,19.96,19.98,19.94,19.94,19972.0
2015-06-24 11:50:00,19.95,19.95,19.93,19.94,25994.0,19.95,19.95,19.93,19.94,25994.0
2015-06-24 12:00:00,19.93,19.95,19.9,19.9,29250.0,19.93,19.95,19.9,19.9,29250.0
2015-06-24 12:10:00,19.89,19.93,19.88,19.92,14666.0,19.89,19.93,19.88,19.92,14666.0
2015-06-24 12:20:00,19.92,19.92,19.89,19.89,11100.0,19.92,19.92,19.89,19.89,11100.0
2015-06-24 12:30:00,19.89,19.92,19.89,19.92,27720.0,19.89,19.92,19.89,19.92,27720.0
2015-06-24 12:40:00,19.92,19.93,19.91,19.91,30820.0,19.92,19.93,19.91,19.91,30820.0
2015-06-24 12:50:00,19.91,19.92,19.89,19.91,37286.0,19.91,19.92,19.89,19.91,37286.0
2015-06-24 13:00:00,19.92,19.93,19.9,19.91,52633.0,19.92,19.93,19.9,19.91,52633.0
2015-06-24 13:10:00,19.9,19.91,19.85,19.87,51981.0,19.9,19.91,19.85,19.87,51981.0
2015-06-24 13:20:00,19.87,19.87,19.83,19.83,62709.0,19.87,19.87,19.83,19.83,62709.0
2015-06-24 13:30:00,19.83,19.86,19.83,19.84,49114.0,19.83,19.86,19.83,19.84,49114.0
2015-06-24 13:40:00,19.83,19.87,19.82,19.86,155047.0,19.83,19.87,19.82,19.86,155047.0
2015-06-24 13:50:00,19.87,19.87,19.86,19.87,5266.0,19.87,19.87,19.86,19.87,5266.0
2015-06-24 14:00:00,19.87,19.91,19.86,19.91,45794.0,19.87,19.91,19.86,19.91,45794.0
2015-06-24 14:10:00,19.91,19.91,19.89,19.9,60655.0,19.91,19.91,19.89,19.9,60655.0
2015-06-24 14:20:00,19.9,19.91,19.89,19.9,41460.0,19.9,19.91,19.89,19.9,41460.0
2015-06-24 14:30:00,19.91,19.94,19.9,19.93,48328.0,19.91,19.94,19.9,19.93,48328.0
2015-06-24 14:40:00,19.93,19.96,19.93,19.94,31455.0,19.93,19.96,19.93,19.94,31455.0
2015-06-24 14:50:00,19.95,19.98,19.94,19.98,24799.0,19.95,19.98,19.94,19.98,24799.0
2015-06-24 15:00:00,19.98,19.99,19.96,19.98,64887.0,19.98,19.99,19.96,19.98,64887.0
2015-06-24 15:10:00,19.98,19.99,19.97,19.98,10900.0,19.98,19.99,19.97,19.98,10900.0
2015-06-24 15:20:00,19.98,19.99,19.98,19.99,22140.0,19.98,19.99,19.98,19.99,22140.0
2015-06-24 15:30:00,19.98,20.0,19.98,20.0,254298.0,19.98,20.0,19.98,20.0,254298.0
2015-06-24 15:40:00,20.0,20.02,19.99,20.01,541783.0,20.0,20.02,19.99,20.01,541783.0
2015-06-24 15:50:00,20.0,20.06,19.97,20.04,378971.0,20.0,20.06,19.97,20.04,378971.0
2015-06-25 09:30:00,20.05,20.11,20.05,20.06,29932.0,20.05,20.11,20.05,20.06,29932.0
2015-06-25 09:40:00,20.06,20.13,20.06,20.13,58465.0,20.06,20.13,20.06,20.13,58465.0
2015-06-25 09:50:00,20.12,20.16,20.08,20.09,55254.0,20.12,20.16,20.08,20.09,55254.0
2015-06-25 10:00:00,20.09,20.12,20.09,20.12,29380.0,20.09,20.12,20.09,20.12,29380.0
2015-06-25 10:10:00,20.11,20.16,20.11,20.12,21933.0,20.11,20.16,20.11,20.12,21933.0
2015-06-25 10:20:00,20.13,20.13,20.1,20.1,49098.0,20.13,20.13,20.1,20.1,49098.0
2015-06-25 10:30:00,20.1,20.11,20.09,20.11,21440.0,20.1,20.11,20.09,20.11,21440.0
2015-06-25 10:40:00,20.11,20.14,20.1,20.14,19647.0,20.11,20.14,20.1,20.14,19647.0
2015-06-25 10:50:00,20.14,20.16,20.13,20.15,29097.0,20.14,20.16,20.13,20.15,29097.0
2015-06-25 11:00:00,20.15,20.15,20.11,20.11,21236.0,20.15,20.15,20.11,20.11,21236.0
2015-06-25 11:10:00,20.11,20.15,20.11,20.14,38390.0,20.11,20.15,20.11,20.14,38390.0
2015-06-25 11:20:00,20.13,20.14,20.13,20.14,2754.0,20.13,20.14,20.13,20.14,2754.0
2015-06-25 11:30:00,20.13,20.15,20.12,20.14,38373.0,20.13,20.15,20.12,20.14,38373.0
2015-06-25 11:40:00,20.14,20.15,20.13,20.14,13007.0,20.14,20.15,20.13,20.14,13007.0
2015-06-25 11:50:00,20.14,20.15,20.14,20.14,11305.0,20.14,20.15,20.14,20.14,11305.0
2015-06-25 12:00:00,20.14,20.15,20.11,20.12,18599.0,20.14,20.15,20.11,20.12,18599.0
2015-06-25 12:10:00,20.13,20.13,20.1,20.12,35870.0,20.13,20.13,20.1,20.12,35870.0
2015-06-25 12:20:00,20.12,20.12,20.1,20.11,6000.0,20.12,20.12,20.1,20.11,6000.0
2015-06-25 12:30:00,20.1,20.13,20.09,20.1,77880.0,20.1,20.13,20.09,20.1,77880.0
2015-06-25 12:40:00,20.1,20.11,20.09,20.1,17251.0,20.1,20.11,20.09,20.1,17251.0
2015-06-25 12:50:00,20.1,20.12,20.09,20.1,68339.0,20.1,20.12,20.09,20.1,68339.0
2015-06-25 13:00:00,20.11,20.11,20.09,20.11,52493.0,20.11,20.11,20.09,20.11,52493.0
2015-06-25 13:10:00,20.11,20.11,20.09,20.1,9500.0,20.11,20.11,20.09,20.1,9500.0
2015-06-25 13:20:00,20.09,20.1,20.09,20.09,4556.0,20.09,20.1,20.09,20.09,4556.0
2015-06-25 13:30:00,20.09,20.1,20.09,20.1,6854.0,20.09,20.1,20.09,20.1,6854.0
2015-06-25 13:40:00,20.1,20.1,20.06,20.09,61883.0,20.1,20.1,20.06,20.09,61883.0
2015-06-25 13:50:00,20.09,20.1,20.07,20.08,18578.0,20.09,20.1,20.07,20.08,18578.0
2015-06-25 14:00:00,20.08,20.09,20.07,20.09,28790.0,20.08,20.09,20.07,20.09,28790.0
2015-06-25 14:10:00,20.08,20.08,20.06,20.07,26547.0,20.08,20.08,20.06,20.07,26547.0
2015-06-25 14:20:00,20.07,20.07,20.03,20.04,37378.0,20.07,20.07,20.03,20.04,37378.0
2015-06-25 14:30:00,20.04,20.04,20.02,20.03,10695.0,20.04,20.04,20.02,20.03,10695.0
2015-06-25 14:40:00,20.03,20.06,20.02,20.06,22731.0,20.03,20.06,20.02,20.06,22731.0
2015-06-25 14:50:00,20.06,20.07,20.04,20.07,12499.0,20.06,20.07,20.04,20.07,12499.0
2015-06-25 15:00:00,20.07,20.1,20.06,20.09,25632.0,20.07,20.1,20.06,20.09,25632.0
2015-06-25 15:10:00,20.1,20.1,20.08,20.08,32064.0,20.1,20.1,20.08,20.08,32064.0
2015-06-25 15:20:00,20.09,20.1,20.08,20.1,24533.0,20.09,20.1,20.08,20.1,24533.0
2015-06-25 15:30:00,20.1,20.11,20.09,20.1,96088.0,20.1,20.11,20.09,20.1,96088.0
2015-06-25 15:40:00,20.11,20.13,20.1,20.13,56215.0,20.11,20.13,20.1,20.13,56215.0
2015-06-25 15:50:00,20.13,20.16,20.11,20.14,206970.0,20.13,20.16,20.11,20.14,206970.0
2015-06-26 09:30:00,20.13,20.13,20.03,20.11,36522.0,20.13,20.13,20.03,20.11,36522.0
2015-06-26 09:40:00,20.1,20.14,20.06,20.11,25394.0,20.1,20.14,20.06,20.11,25394.0
2015-06-26 09:50:00,20.11,20.18,20.09,20.18,20179.0,20.11,20.18,20.09,20.18,20179.0
2015-06-26 10:00:00,20.17,20.18,20.15,20.16,55149.0,20.17,20.18,20.15,20.16,55149.0
2015-06-26 10:10:00,20.15,20.16,20.1,20.1,33697.0,20.15,20.16,20.1,20.1,33697.0
2015-06-26 10:20:00,20.11,20.12,20.07,20.11,19357.0,20.11,20.12,20.07,20.11,19357.0
2015-06-26 10:30:00,20.11,20.13,20.09,20.12,37860.0,20.11,20.13,20.09,20.12,37860.0
2015-06-26 10:40:00,20.12,20.13,20.11,20.13,25479.0,20.12,20.13,20.11,20.13,25479.0
2015-06-26 10:50:00,20.13,20.13,20.09,20.1,48010.0,20.13,20.13,20.09,20.1,48010.0
2015-06-26 11:00:00,20.1,20.12,20.09,20.12,28778.0,20.1,20.12,20.09,20.12,28778.0
2015-06-26 11:10:00,20.12,20.14,20.11,20.12,37376.0,20.12,20.14,20.11,20.12,37376.0
2015-06-26 11:20:00,20.12,20.13,20.09,20.1,36171.0,20.12,20.13,20.09,20.1,36171.0
2015-06-26 11:30:00,20.1,20.12,20.09,20.12,25246.0,20.1,20.12,20.09,20.12,25246.0
2015-06-26 11:40:00,20.12,20.13,20.09,20.1,32990.0,20.12,20.13,20.09,20.1,32990.0
2015-06-26 11:50:00,20.1,20.1,20.07,20.1,27199.0,20.1,20.1,20.07,20.1,27199.0
2015-06-26 12:00:00,20.09,20.1,20.07,20.09,29057.0,20.09,20.1,20.07,20.09,29057.0
2015-06-26 12:10:00,20.08,20.09,20.03,20.05,40133.0,20.08,20.09,20.03,20.05,40133.0
2015-06-26 12:20:00,20.05,20.06,20.0,20.03,36851.0,20.05,20.06,20.0,20.03,36851.0
2015-06-26 12:30:00,20.03,20.04,20.02,20.04,23815.0,20.03,20.04,20.02,20.04,23815.0
2015-06-26 12:40:00,20.03,20.04,19.99,20.0,30660.0,20.03,20.04,19.99,20.0,30660.0
2015-06-26 12:50:00,20.0,20.01,19.96,19.98,53217.0,20.0,20.01,19.96,19.98,53217.0
2015-06-26 13:00:00,19.98,20.01,19.97,20.0,30706.0,19.98,20.01,19.97,20.0,30706.0
2015-06-26 13:10:00,20.0,20.0,19.96,19.96,22261.0,20.0,20.0,19.96,19.96,22261.0
2015-06-26 13:20:00,19.96,19.98,19.94,19.98,24094.0,19.96,19.98,19.94,19.98,24094.0
2015-06-26 13:30:00,19.98,19.98,19.95,19.95,16639.0,19.98,19.98,19.95,19.95,16639.0
2015-06-26 13:40:00,19.95,19.99,19.95,19.97,58726.0,19.95,19.99,19.95,19.97,58726.0
2015-06-26 13:50:00,19.98,19.99,19.95,19.96,60393.0,19.98,19.99,19.95,19.96,60393.0
2015-06-26 14:00:00,19.96,19.97,19.94,19.95,49900.0,19.96,19.97,19.94,19.95,49900.0
2015-06-26 14:10:00,19.94,19.96,19.93,19.94,46553.0,19.94,19.96,19.93,19.94,46553.0
2015-06-26 14:20:00,19.94,19.97,19.93,19.97,19393.0,19.94,19.97,19.93,19.97,19393.0
2015-06-26 14:30:00,19.96,19.97,19.95,19.96,14386.0,19.96,19.97,19.95,19.96,14386.0
2015-06-26 14:40:00,19.96,19.97,19.94,19.96,30794.0,19.96,19.97,19.94,19.96,30794.0
2015-06-26 14:50:00,19.96,19.98,19.96,19.96,25781.0,19.96,19.98,19.96,19.96,25781.0
2015-06-26 15:00:00,19.96,20.02,19.96,20.02,34881.0,19.96,20.02,19.96,20.02,34881.0
2015-06-26 15:10:00,20.02,20.03,19.99,20.01,43079.0,20.02,20.03,19.99,20.01,43079.0
2015-06-26 15:20:00,20.02,20.05,20.01,20.04,40272.0,20.02,20.05,20.01,20.04,40272.0
2015-06-26 15:30:00,20.04,20.05,20.02,20.02,35750.0,20.04,20.05,20.02,20.02,35750.0
2015-06-26 15:40:00,20.03,20.04,20.01,20.02,38669.0,20.03,20.04,20.01,20.02,38669.0
2015-06-26 15:50:00,20.03,20.07,20.02,20.04,182496.0,20.03,20.07,20.02,20.04,182496.0
2015-06-29 09:30:00,19.88,19.92,19.73,19.86,59334.0,19.88,19.92,19.73,19.86,59334.0
2015-06-29 09:40:00,19.86,19.91,19.82,19.9,50735.0,19.86,19.91,19.82,19.9,50735.0
2015-06-29 09:50:00,19.9,19.92,19.8,19.81,25016.0,19.9,19.92,19.8,19.81,25016.0
2015-06-29 10:00:00,19.82,19.91,19.82,19.88,36915.0,19.82,19.91,19.82,19.88,36915.0
2015-06-29 10:10:00,19.88,19.9,19.84,19.84,39713.0,19.88,19.9,19.84,19.84,39713.0
2015-06-29 10:20:00,19.84,19.85,19.75,19.75,48001.0,19.84,19.85,19.75,19.75,48001.0
2015-06-29 10:30:00,19.75,19.75,19.72,19.73,61053.0,19.75,19.75,19.72,19.73,61053.0
2015-06-29 10:40:00,19.74,19.8,19.73,19.77,46773.0,19.74,19.8,19.73,19.77,46773.0
2015-06-29 10:50:00,19.76,19.77,19.75,19.75,44088.0,19.76,19.77,19.75,19.75,44088.0
2015-06-29 11:00:00,19.75,19.76,19.71,19.71,75087.0,19.75,19.76,19.71,19.71,75087.0
2015-06-29 11:10:00,19.72,19.74,19.7,19.73,88278.0,19.72,19.74,19.7,19.73,88278.0
2015-06-29 11:20:00,19.72,19.75,19.69,19.69,39106.0,19.72,19.75,19.69,19.69,39106.0
2015-06-29 11:30:00,19.69,19.7,19.67,19.67,55137.0,19.69,19.7,19.67,19.67,55137.0
2015-06-29 11:40:00,19.68,19.68,19.66,19.67,67763.0,19.68,19.68,19.66,19.67,67763.0
2015-06-29 11:50:00,19.67,19.69,19.67,19.67,44495.0,19.67,19.69,19.67,19.67,44495.0
2015-06-29 12:00:00,19.67,19.68,19.65,19.67,27029.0,19.67,19.68,19.65,19.67,27029.0
2015-06-29 12:10:00,19.67,19.68,19.64,19.66,27837.0,19.67,19.68,19.64,19.66,27837.0
2015-06-29 12:20:00,19.66,19.66,19.64,19.64,18193.0,19.66,19.66,19.64,19.64,18193.0
2015-06-29 12:30:00,19.64,19.65,19.63,19.64,14684.0,19.64,19.65,19.63,19.64,14684.0
2015-06-29 12:40:00,19.63,19.64,19.63,19.64,9181.0,19.63,19.64,19.63,19.64,9181.0
2015-06-29 12:50:00,19.64,19.67,19.63,19.67,29758.0,19.64,19.67,19.63,19.67,29758.0
2015-06-29 13:00:00,19.67,19.67,19.63,19.64,35823.0,19.67,19.67,19.63,19.64,35823.0
2015-06-29 13:10:00,19.64,19.64,19.62,19.64,13609.0,19.64,19.64,19.62,19.64,13609.0
2015-06-29 13:20:00,19.64,19.66,19.63,19.66,23760.0,19.64,19.66,19.63,19.66,23760.0
2015-06-29 13:30:00,19.66,19.68,19.65,19.67,27295.0,19.66,19.68,19.65,19.67,27295.0
2015-06-29 13:40:00,19.66,19.67,19.63,19.63,26154.0,19.66,19.67,19.63,19.63,26154.0
2015-06-29 13:50:00,19.64,19.64,19.61,19.64,36327.0,19.64,19.64,19.61,19.64,36327.0
2015-06-29 14:00:00,19.64,19.64,19.62,19.64,29728.0,19.64,19.64,19.62,19.64,29728.0
2015-06-29 14:10:00,19.63,19.65,19.6,19.61,42802.0,19.63,19.65,19.6,19.61,42802.0
2015-06-29 14:20:00,19.61,19.61,19.56,19.57,36490.0,19.61,19.61,19.56,19.57,36490.0
2015-06-29 14:30:00,19.56,19.57,19.53,19.55,39711.0,19.56,19.57,19.53,19.55,39711.0
2015-06-29 14:40:00,19.55,19.65,19.54,19.63,97554.0,19.55,19.65,19.54,19.63,97554.0
2015-06-29 14:50:00,19.63,19.64,19.59,19.6,33400.0,19.63,19.64,19.59,19.6,33400.0
2015-06-29 15:00:00,19.6,19.61,19.57,19.58,33617.0,19.6,19.61,19.57,19.58,33617.0
2015-06-29 15:10:00,19.57,19.58,19.53,19.54,47758.0,19.57,19.58,19.53,19.54,47758.0
2015-06-29 15:20:00,19.55,19.57,19.53,19.54,41801.0,19.55,19.57,19.53,19.54,41801.0
2015-06-29 15:30:00,19.54,19.54,19.5,19.5,87537.0,19.54,19.54,19.5,19.5,87537.0
2015-06-29 15:40:00,19.5,19.51,19.48,19.5,74541.0,19.5,19.51,19.48,19.5,74541.0
2015-06-29 15:50:00,19.5,19.5,19.47,19.5,213814.0,19.5,19.5,19.47,19.5,213814.0
2015-06-30 09:30:00,19.63,19.72,19.53,19.63,57421.0,19.63,19.72,19.53,19.63,57421.0
2015-06-30 09:40:00,19.63,19.65,19.57,19.6,53426.0,19.63,19.65,19.57,19.6,53426.0
2015-06-30 09:50:00,19.6,19.66,19.58,19.59,30295.0,19.6,19.66,19.58,19.59,30295.0
2015-06-30 10:00:00,19.58,19.6,19.57,19.6,17966.0,19.58,19.6,19.57,19.6,17966.0
2015-06-30 10:10:00,19.6,19.6,19.53,19.54,54940.0,19.6,19.6,19.53,19.54,54940.0
2015-06-30 10:20:00,19.55,19.55,19.49,19.51,69891.0,19.55,19.55,19.49,19.51,69891.0
2015-06-30 10:30:00,19.5,19.5,19.48,19.49,74821.0,19.5,19.5,19.48,19.49,74821.0
2015-06-30 10:40:00,19.48,19.5,19.44,19.45,39470.0,19.48,19.5,19.44,19.45,39470.0
2015-06-30 10:50:00,19.45,19.51,19.43,19.49,33665.0,19.45,19.51,19.43,19.49,33665.0
2015-06-30 11:00:00,19.5,19.5,19.48,19.48,17400.0,19.5,19.5,19.48,19.48,17400.0
2015-06-30 11:10:00,19.49,19.54,19.46,19.54,49112.0,19.49,19.54,19.46,19.54,49112.0
2015-06-30 11:20:00,19.54,19.6,19.53,19.58,93752.0,19.54,19.6,19.53,19.58,93752.0
2015-06-30 11:30:00,19.58,19.6,19.56,19.6,45372.0,19.58,19.6,19.56,19.6,45372.0
2015-06-30 11:40:00,19.61,19.62,19.59,19.61,20925.0,19.61,19.62,19.59,19.61,20925.0
2015-06-30 11:50:00,19.62,19.62,19.58,19.6,14846.0,19.62,19.62,19.58,19.6,14846.0
2015-06-30 12:00:00,19.6,19.62,19.58,19.61,46187.0,19.6,19.62,19.58,19.61,46187.0
2015-06-30 12:10:00,19.61,19.62,19.58,19.59,68995.0,19.61,19.62,19.58,19.59,68995.0
2015-06-30 12:20:00,19.59,19.59,19.54,19.55,30700.0,19.59,19.59,19.54,19.55,30700.0
2015-06-30 12:30:00,19.55,19.57,19.54,19.56,23473.0,19.55,19.57,19.54,19.56,23473.0
2015-06-30 12:40:00,19.57,19.57,19.52,19.53,29354.0,19.57,19.57,19.52,19.53,29354.0
2015-06-30 12:50:00,19.53,19.54,19.52,19.54,9834.0,19.53,19.54,19.52,19.54,9834.0
2015-06-30 13:00:00,19.53,19.55,19.53,19.55,28159.0,19.53,19.55,19.53,19.55,28159.0
2015-06-30 13:10:00,19.55,19.58,19.53,19.58,38039.0,19.55,19.58,19.53,19.58,38039.0
2015-06-30 13:20:00,19.58,19.62,19.58,19.61,39481.0,19.58,19.62,19.58,19.61,39481.0
2015-06-30 13:30:00,19.6,19.61,19.59,19.6,70576.0,19.6,19.61,19.59,19.6,70576.0
2015-06-30 13:40:00,19.6,19.62,19.59,19.62,10732.0,19.6,19.62,19.59,19.62,10732.0
2015-06-30 13:50:00,19.61,19.67,19.61,19.67,27956.0,19.61,19.67,19.61,19.67,27956.0
2015-06-30 14:00:00,19.67,19.71,19.65,19.7,25401.0,19.67,19.71,19.65,19.7,25401.0
2015-06-30 14:10:00,19.7,19.73,19.69,19.73,65747.0,19.7,19.73,19.69,19.73,65747.0
2015-06-30 14:20:00,19.73,19.74,19.67,19.69,20138.0,19.73,19.74,19.67,19.69,20138.0
2015-06-30 14:30:00,19.69,19.69,19.66,19.67,23729.0,19.69,19.69,19.66,19.67,23729.0
2015-06-30 14:40:00,19.66,19.67,19.64,19.65,13568.0,19.66,19.67,19.64,19.65,13568.0
2015-06-30 14:50:00,19.66,19.68,19.64,19.64,25180.0,19.66,19.68,19.64,19.64,25180.0
2015-06-30 15:00:00,19.64,19.66,19.63,19.64,31251.0,19.64,19.66,19.63,19.64,31251.0
2015-06-30 15:10:00,19.65,19.67,19.64,19.64,27123.0,19.65,19.67,19.64,19.64,27123.0
2015-06-30 15:20:00,19.64,19.65,19.63,19.64,23582.0,19.64,19.65,19.63,19.64,23582.0
2015-06-30 15:30:00,19.64,19.66,19.63,19.65,127988.0,19.64,19.66,19.63,19.65,127988.0
2015-06-30 15:40:00,19.65,19.69,19.63,19.69,66063.0,19.65,19.69,19.63,19.69,66063.0
2015-06-30 15:50:00,19.69,19.7,19.65,19.66,295463.0,19.69,19.7,19.65,19.66,295463.0
2015-07-01 09:30:00,19.81,19.96,19.68,19.83,28291.0,19.81,19.96,19.68,19.83,28291.0
2015-07-01 09:40:00,19.83,19.83,19.68,19.73,38059.0,19.83,19.83,19.68,19.73,38059.0
2015-07-01 09:50:00,19.72,19.73,19.68,19.7,51601.0,19.72,19.73,19.68,19.7,51601.0
2015-07-01 10:00:00,19.69,19.7,19.67,19.68,27298.0,19.69,19.7,19.67,19.68,27298.0
2015-07-01 10:10:00,19.69,19.69,19.65,19.67,14651.0,19.69,19.69,19.65,19.67,14651.0
2015-07-01 10:20:00,19.67,19.73,19.67,19.7,14907.0,19.67,19.73,19.67,19.7,14907.0
2015-07-01 10:30:00,19.7,19.7,19.65,19.67,32703.0,19.7,19.7,19.65,19.67,32703.0
2015-07-01 10:40:00,19.66,19.7,19.63,19.64,24999.0,19.66,19.7,19.63,19.64,24999.0
2015-07-01 10:50:00,19.63,19.67,19.63,19.66,11015.0,19.63,19.67,19.63,19.66,11015.0
2015-07-01 11:00:00,19.67,19.67,19.61,19.62,22518.0,19.67,19.67,19.61,19.62,22518.0
2015-07-01 11:10:00,19.62,19.62,19.56,19.57,115541.0,19.62,19.62,19.56,19.57,115541.0
2015-07-01 11:20:00,19.57,19.61,19.56,19.61,14594.0,19.57,19.61,19.56,19.61,14594.0
2015-07-01 11:30:00,19.6,19.65,19.6,19.62,32010.0,19.6,19.65,19.6,19.62,32010.0
2015-07-01 11:40:00,19.62,19.63,19.6,19.63,12564.0,19.62,19.63,19.6,19.63,12564.0
2015-07-01 11:50:00,19.62,19.63,19.61,19.61,15667.0,19.62,19.63,19.61,19.61,15667.0
2015-07-01 12:00:00,19.61,19.62,19.6,19.6,14544.0,19.61,19.62,19.6,19.6,14544.0
2015-07-01 12:10:00,19.61,19.61,19.57,19.57,21133.0,19.61,19.61,19.57,19.57,21133.0
2015-07-01 12:20:00,19.57,19.58,19.54,19.56,24328.0,19.57,19.58,19.54,19.56,24328.0
2015-07-01 12:30:00,19.56,19.56,19.52,19.52,11977.0,19.56,19.56,19.52,19.52,11977.0
2015-07-01 12:40:00,19.52,19.53,19.48,19.48,29698.0,19.52,19.53,19.48,19.48,29698.0
2015-07-01 12:50:00,19.48,19.49,19.45,19.45,41865.0,19.48,19.49,19.45,19.45,41865.0
2015-07-01 13:00:00,19.45,19.45,19.39,19.41,79624.0,19.45,19.45,19.39,19.41,79624.0
2015-07-01 13:10:00,19.42,19.42,19.37,19.41,68138.0,19.42,19.42,19.37,19.41,68138.0
2015-07-01 13:20:00,19.4,19.43,19.4,19.43,33261.0,19.4,19.43,19.4,19.43,33261.0
2015-07-01 13:30:00,19.43,19.44,19.42,19.42,37136.0,19.43,19.44,19.42,19.42,37136.0
2015-07-01 13:40:00,19.43,19.5,19.42,19.49,67756.0,19.43,19.5,19.42,19.49,67756.0
2015-07-01 13:50:00,19.5,19.51,19.47,19.47,36268.0,19.5,19.51,19.47,19.47,36268.0
2015-07-01 14:00:00,19.47,19.48,19.44,19.44,39022.0,19.47,19.48,19.44,19.44,39022.0
2015-07-01 14:10:00,19.45,19.47,19.44,19.47,31174.0,19.45,19.47,19.44,19.47,31174.0
2015-07-01 14:20:00,19.47,19.47,19.43,19.43,27633.0,19.47,19.47,19.43,19.43,27633.0
2015-07-01 14:30:00,19.43,19.44,19.4,19.4,35130.0,19.43,19.44,19.4,19.4,35130.0
2015-07-01 14:40:00,19.4,19.41,19.39,19.41,46592.0,19.4,19.41,19.39,19.41,46592.0
2015-07-01 14:50:00,19.41,19.41,19.4,19.4,23430.0,19.41,19.41,19.4,19.4,23430.0
2015-07-01 15:00:00,19.39,19.45,19.39,19.45,63892.0,19.39,19.45,19.39,19.45,63892.0
2015-07-01 15:10:00,19.45,19.48,19.43,19.48,73955.0,19.45,19.48,19.43,19.48,73955.0
2015-07-01 15:20:00,19.47,19.49,19.46,19.48,61702.0,19.47,19.49,19.46,19.48,61702.0
2015-07-01 15:30:00,19.49,19.49,19.47,19.48,111170.0,19.49,19.49,19.47,19.48,111170.0
2015-07-01 15:40:00,19.47,19.48,19.45,19.46,37451.0,19.47,19.48,19.45,19.46,37451.0
2015-07-01 15:50:00,19.46,19.51,19.45,19.48,238184.0,19.46,19.51,19.45,19.48,238184.0
2015-07-02 09:30:00,19.5,19.54,19.48,19.5,41456.0,19.5,19.54,19.48,19.5,41456.0
2015-07-02 09:40:00,19.51,19.51,19.45,19.46,33067.0,19.51,19.51,19.45,19.46,33067.0
2015-07-02 09:50:00,19.45,19.45,19.41,19.41,9842.0,19.45,19.45,19.41,19.41,9842.0
2015-07-02 10:00:00,19.41,19.44,19.41,19.42,21195.0,19.41,19.44,19.41,19.42,21195.0
2015-07-02 10:10:00,19.42,19.43,19.4,19.43,13600.0,19.42,19.43,19.4,19.43,13600.0
2015-07-02 10:20:00,19.42,19.45,19.42,19.43,10758.0,19.42,19.45,19.42,19.43,10758.0
2015-07-02 10:30:00,19.43,19.46,19.42,19.45,22355.0,19.43,19.46,19.42,19.45,22355.0
2015-07-02 10:40:00,19.44,19.46,19.43,19.43,13335.0,19.44,19.46,19.43,19.43,13335.0
2015-07-02 10:50:00,19.44,19.45,19.43,19.44,13768.0,19.44,19.45,19.43,19.44,13768.0
2015-07-02 11:00:00,19.44,19.44,19.38,19.39,22540.0,19.44,19.44,19.38,19.39,22540.0
2015-07-02 11:10:00,19.38,19.38,19.35,19.36,16641.0,19.38,19.38,19.35,19.36,16641.0
2015-07-02 11:20:00,19.37,19.38,19.35,19.36,23068.0,19.37,19.38,19.35,19.36,23068.0
2015-07-02 11:30:00,19.36,19.38,19.34,19.37,10044.0,19.36,19.38,19.34,19.37,10044.0
2015-07-02 11:40:00,19.38,19.38,19.37,19.38,1900.0,19.38,19.38,19.37,19.38,1900.0
2015-07-02 11:50:00,19.37,19.37,19.34,19.35,17998.0,19.37,19.37,19.34,19.35,17998.0
2015-07-02 12:00:00,19.36,19.36,19.34,19.36,6857.0,19.36,19.36,19.34,19.36,6857.0
2015-07-02 12:10:00,19.36,19.36,19.32,19.32,9176.0,19.36,19.36,19.32,19.32,9176.0
2015-07-02 12:20:00,19.31,19.33,19.3,19.33,8296.0,19.31,19.33,19.3,19.33,8296.0
2015-07-02 12:30:00,19.32,19.32,19.29,19.3,17105.0,19.32,19.32,19.29,19.3,17105.0
2015-07-02 12:40:00,19.29,19.31,19.29,19.3,17278.0,19.29,19.31,19.29,19.3,17278.0
2015-07-02 12:50:00,19.3,19.3,19.28,19.29,10474.0,19.3,19.3,19.28,19.29,10474.0
2015-07-02 13:00:00,19.29,19.29,19.27,19.29,9400.0,19.29,19.29,19.27,19.29,9400.0
2015-07-02 13:10:00,19.29,19.29,19.27,19.28,63287.0,19.29,19.29,19.27,19.28,63287.0
2015-07-02 13:20:00,19.28,19.3,19.27,19.3,20551.0,19.28,19.3,19.27,19.3,20551.0
2015-07-02 13:30:00,19.3,19.3,19.28,19.29,29656.0,19.3,19.3,19.28,19.29,29656.0
2015-07-02 13:40:00,19.29,19.3,19.29,19.3,21625.0,19.29,19.3,19.29,19.3,21625.0
2015-07-02 13:50:00,19.3,19.3,19.28,19.3,50078.0,19.3,19.3,19.28,19.3,50078.0
2015-07-02 14:00:00,19.29,19.31,19.29,19.3,6370.0,19.29,19.31,19.29,19.3,6370.0
2015-07-02 14:10:00,19.3,19.31,19.3,19.3,12511.0,19.3,19.31,19.3,19.3,12511.0
2015-07-02 14:20:00,19.3,19.31,19.3,19.31,6700.0,19.3,19.31,19.3,19.31,6700.0
2015-07-02 14:30:00,19.3,19.31,19.3,19.3,9508.0,19.3,19.31,19.3,19.3,9508.0
2015-07-02 14:40:00,19.31,19.31,19.3,19.3,6421.0,19.31,19.31,19.3,19.3,6421.0
2015-07-02 14:50:00,19.31,19.31,19.3,19.3,19605.0,19.31,19.31,19.3,19.3,19605.0
2015-07-02 15:00:00,19.3,19.31,19.29,19.3,82277.0,19.3,19.31,19.29,19.3,82277.0
2015-07-02 15:10:00,19.3,19.32,19.29,19.32,56105.0,19.3,19.32,19.29,19.32,56105.0
2015-07-02 15:20:00,19.32,19.38,19.32,19.38,25650.0,19.32,19.38,19.32,19.38,25650.0
2015-07-02 15:30:00,19.38,19.38,19.35,19.36,32431.0,19.38,19.38,19.35,19.36,32431.0
2015-07-02 15:40:00,19.36,19.38,19.36,19.37,39416.0,19.36,19.38,19.36,19.37,39416.0
2015-07-02 15:50:00,19.37,19.39,19.35,19.36,142756.0,19.37,19.39,19.35,19.36,142756.0
2015-07-06 09:30:00,19.19,19.24,19.1,19.2,54242.0,19.19,19.24,19.1,19.2,54242.0
2015-07-06 09:40:00,19.18,19.26,19.18,19.25,19460.0,19.18,19.26,19.18,19.25,19460.0
2015-07-06 09:50:00,19.26,19.26,19.24,19.25,21087.0,19.26,19.26,19.24,19.25,21087.0
2015-07-06 10:00:00,19.24,19.25,19.21,19.24,24108.0,19.24,19.25,19.21,19.24,24108.0
2015-07-06 10:10:00,19.23,19.29,19.23,19.29,19202.0,19.23,19.29,19.23,19.29,19202.0
2015-07-06 10:20:00,19.29,19.32,19.29,19.31,34371.0,19.29,19.32,19.29,19.31,34371.0
2015-07-06 10:30:00,19.31,19.35,19.3,19.34,31652.0,19.31,19.35,19.3,19.34,31652.0
2015-07-06 10:40:00,19.33,19.37,19.31,19.36,41785.0,19.33,19.37,19.31,19.36,41785.0
2015-07-06 10:50:00,19.36,19.38,19.35,19.35,15416.0,19.36,19.38,19.35,19.35,15416.0
2015-07-06 11:00:00,19.36,19.37,19.34,19.36,55459.0,19.36,19.37,19.34,19.36,55459.0
2015-07-06 11:10:00,19.36,19.38,19.35,19.35,104661.0,19.36,19.38,19.35,19.35,104661.0
2015-07-06 11:20:00,19.35,19.37,19.35,19.37,40009.0,19.35,19.37,19.35,19.37,40009.0
2015-07-06 11:30:00,19.37,19.39,19.35,19.38,37086.0,19.37,19.39,19.35,19.38,37086.0
2015-07-06 11:40:00,19.38,19.39,19.35,19.37,32630.0,19.38,19.39,19.35,19.37,32630.0
2015-07-06 11:50:00,19.37,19.37,19.34,19.36,35285.0,19.37,19.37,19.34,19.36,35285.0
2015-07-06 12:00:00,19.36,19.37,19.35,19.36,67012.0,19.36,19.37,19.35,19.36,67012.0
2015-07-06 12:10:00,19.37,19.39,19.36,19.37,23506.0,19.37,19.39,19.36,19.37,23506.0
2015-07-06 12:20:00,19.37,19.38,19.35,19.35,15739.0,19.37,19.38,19.35,19.35,15739.0
2015-07-06 12:30:00,19.36,19.36,19.32,19.33,31625.0,19.36,19.36,19.32,19.33,31625.0
2015-07-06 12:40:00,19.32,19.33,19.31,19.32,7669.0,19.32,19.33,19.31,19.32,7669.0
2015-07-06 12:50:00,19.31,19.32,19.3,19.31,14308.0,19.31,19.32,19.3,19.31,14308.0
2015-07-06 13:00:00,19.31,19.32,19.3,19.31,34540.0,19.31,19.32,19.3,19.31,34540.0
2015-07-06 13:10:00,19.31,19.32,19.28,19.28,66586.0,19.31,19.32,19.28,19.28,66586.0
2015-07-06 13:20:00,19.28,19.29,19.28,19.28,9800.0,19.28,19.29,19.28,19.28,9800.0
2015-07-06 13:30:00,19.28,19.29,19.28,19.29,15579.0,19.28,19.29,19.28,19.29,15579.0
2015-07-06 13:40:00,19.28,19.31,19.27,19.3,97598.0,19.28,19.31,19.27,19.3,97598.0
2015-07-06 13:50:00,19.3,19.31,19.3,19.3,6761.0,19.3,19.31,19.3,19.3,6761.0
2015-07-06 14:00:00,19.3,19.3,19.27,19.29,43224.0,19.3,19.3,19.27,19.29,43224.0
2015-07-06 14:10:00,19.29,19.31,19.29,19.3,66972.0,19.29,19.31,19.29,19.3,66972.0
2015-07-06 14:20:00,19.3,19.3,19.25,19.25,37763.0,19.3,19.3,19.25,19.25,37763.0
2015-07-06 14:30:00,19.26,19.28,19.25,19.27,26744.0,19.26,19.28,19.25,19.27,26744.0
2015-07-06 14:40:00,19.27,19.28,19.24,19.27,55359.0,19.27,19.28,19.24,19.27,55359.0
2015-07-06 14:50:00,19.27,19.28,19.25,19.25,16134.0,19.27,19.28,19.25,19.25,16134.0
2015-07-06 15:00:00,19.25,19.29,19.25,19.29,35884.0,19.25,19.29,19.25,19.29,35884.0
2015-07-06 15:10:00,19.29,19.33,19.28,19.32,51844.0,19.29,19.33,19.28,19.32,51844.0
2015-07-06 15:20:00,19.32,19.34,19.31,19.32,71126.0,19.32,19.34,19.31,19.32,71126.0
2015-07-06 15:30:00,19.32,19.37,19.32,19.37,135614.0,19.32,19.37,19.32,19.37,135614.0
2015-07-06 15:40:00,19.37,19.38,19.35,19.38,142000.0,19.37,19.38,19.35,19.38,142000.0
2015-07-06 15:50:00,19.39,19.43,19.37,19.38,318058.0,19.39,19.43,19.37,19.38,318058.0
2015-07-07 09:30:00,19.4,19.43,19.25,19.28,42442.0,19.4,19.43,19.25,19.28,42442.0
2015-07-07 09:40:00,19.28,19.28,19.23,19.26,33231.0,19.28,19.28,19.23,19.26,33231.0
2015-07-07 09:50:00,19.26,19.26,19.18,19.18,22737.0,19.26,19.26,19.18,19.18,22737.0
2015-07-07 10:00:00,19.18,19.19,19.11,19.13,24092.0,19.18,19.19,19.11,19.13,24092.0
2015-07-07 10:10:00,19.13,19.15,19.1,19.12,41047.0,19.13,19.15,19.1,19.12,41047.0
2015-07-07 10:20:00,19.12,19.12,19.07,19.08,17571.0,19.12,19.12,19.07,19.08,17571.0
2015-07-07 10:30:00,19.08,19.08,19.0,19.01,53071.0,19.08,19.08,19.0,19.01,53071.0
2015-07-07 10:40:00,19.0,19.07,18.99,19.06,58194.0,19.0,19.07,18.99,19.06,58194.0
2015-07-07 10:50:00,19.05,19.09,19.03,19.06,54112.0,19.05,19.09,19.03,19.06,54112.0
2015-07-07 11:00:00,19.07,19.08,19.04,19.05,55708.0,19.07,19.08,19.04,19.05,55708.0
2015-07-07 11:10:00,19.05,19.08,19.04,19.07,25347.0,19.05,19.08,19.04,19.07,25347.0
2015-07-07 11:20:00,19.07,19.07,19.02,19.02,44152.0,19.07,19.07,19.02,19.02,44152.0
2015-07-07 11:30:00,19.02,19.02,18.97,18.99,68753.0,19.02,19.02,18.97,18.99,68753.0
2015-07-07 11:40:00,18.99,19.03,18.98,19.03,74183.0,18.99,19.03,18.98,19.03,74183.0
2015-07-07 11:50:00,19.03,19.11,19.03,19.06,47118.0,19.03,19.11,19.03,19.06,47118.0
2015-07-07 12:00:00,19.06,19.07,19.04,19.04,35517.0,19.06,19.07,19.04,19.04,35517.0
2015-07-07 12:10:00,19.04,19.05,19.02,19.02,28504.0,19.04,19.05,19.02,19.02,28504.0
2015-07-07 12:20:00,19.02,19.04,19.01,19.01,27788.0,19.02,19.04,19.01,19.01,27788.0
2015-07-07 12:30:00,19.01,19.08,19.01,19.06,37618.0,19.01,19.08,19.01,19.06,37618.0
2015-07-07 12:40:00,19.07,19.15,19.07,19.14,36151.0,19.07,19.15,19.07,19.14,36151.0
2015-07-07 12:50:00,19.14,19.18,19.13,19.18,28731.0,19.14,19.18,19.13,19.18,28731.0
2015-07-07 13:00:00,19.18,19.18,19.12,19.15,26498.0,19.18,19.18,19.12,19.15,26498.0
2015-07-07 13:10:00,19.15,19.23,19.14,19.2,33957.0,19.15,19.23,19.14,19.2,33957.0
2015-07-07 13:20:00,19.2,19.21,19.18,19.2,22818.0,19.2,19.21,19.18,19.2,22818.0
2015-07-07 13:30:00,19.2,19.21,19.18,19.21,14810.0,19.2,19.21,19.18,19.21,14810.0
2015-07-07 13:40:00,19.21,19.22,19.19,19.2,15230.0,19.21,19.22,19.19,19.2,15230.0
2015-07-07 13:50:00,19.21,19.21,19.18,19.19,11087.0,19.21,19.21,19.18,19.19,11087.0
2015-07-07 14:00:00,19.19,19.2,19.17,19.19,25000.0,19.19,19.2,19.17,19.19,25000.0
2015-07-07 14:10:00,19.19,19.2,19.14,19.15,23822.0,19.19,19.2,19.14,19.15,23822.0
2015-07-07 14:20:00,19.15,19.16,19.13,19.13,21627.0,19.15,19.16,19.13,19.13,21627.0
2015-07-07 14:30:00,19.13,19.17,19.13,19.16,13404.0,19.13,19.17,19.13,19.16,13404.0
2015-07-07 14:40:00,19.16,19.22,19.16,19.21,22208.0,19.16,19.22,19.16,19.21,22208.0
2015-07-07 14:50:00,19.21,19.29,19.2,19.29,33725.0,19.21,19.29,19.2,19.29,33725.0
2015-07-07 15:00:00,19.29,19.32,19.27,19.28,28815.0,19.29,19.32,19.27,19.28,28815.0
2015-07-07 15:10:00,19.28,19.3,19.27,19.29,26112.0,19.28,19.3,19.27,19.29,26112.0
2015-07-07 15:20:00,19.3,19.33,19.28,19.3,31494.0,19.3,19.33,19.28,19.3,31494.0
2015-07-07 15:30:00,19.3,19.32,19.28,19.29,50169.0,19.3,19.32,19.28,19.29,50169.0
2015-07-07 15:40:00,19.28,19.28,19.25,19.26,46637.0,19.28,19.28,19.25,19.26,46637.0
2015-07-07 15:50:00,19.25,19.28,19.24,19.28,181884.0,19.25,19.28,19.24,19.28,181884.0
2015-07-08 09:30:00,19.1,19.26,19.1,19.21,26491.0,19.1,19.26,19.1,19.21,26491.0
2015-07-08 09:40:00,19.21,19.21,19.12,19.12,31225.0,19.21,19.21,19.12,19.12,31225.0
2015-07-08 09:50:00,19.11,19.14,19.09,19.13,50494.0,19.11,19.14,19.09,19.13,50494.0
2015-07-08 10:00:00,19.12,19.12,19.1,19.12,83734.0,19.12,19.12,19.1,19.12,83734.0
2015-07-08 10:10:00,19.11,19.12,19.08,19.1,81722.0,19.11,19.12,19.08,19.1,81722.0
2015-07-08 10:20:00,19.1,19.15,19.09,19.14,30180.0,19.1,19.15,19.09,19.14,30180.0
2015-07-08 10:30:00,19.13,19.17,19.09,19.17,109235.0,19.13,19.17,19.09,19.17,109235.0
2015-07-08 10:40:00,19.16,19.19,19.15,19.19,16586.0,19.16,19.19,19.15,19.19,16586.0
2015-07-08 10:50:00,19.19,19.24,19.19,19.23,25226.0,19.19,19.24,19.19,19.23,25226.0
2015-07-08 11:00:00,19.22,19.22,19.17,19.17,28284.0,19.22,19.22,19.17,19.17,28284.0
2015-07-08 11:10:00,19.17,19.18,19.14,19.14,20552.0,19.17,19.18,19.14,19.14,20552.0
2015-07-08 11:20:00,19.14,19.15,19.1,19.11,43156.0,19.14,19.15,19.1,19.11,43156.0
2015-07-08 11:30:00,19.11,19.14,19.1,19.11,36203.0,19.11,19.14,19.1,19.11,36203.0
2015-07-08 11:40:00,19.11,19.12,19.09,19.1,84224.0,19.11,19.12,19.09,19.1,84224.0
2015-07-08 11:50:00,19.1,19.12,19.09,19.12,59842.0,19.1,19.12,19.09,19.12,59842.0
2015-07-08 12:00:00,19.11,19.16,19.11,19.16,16441.0,19.11,19.16,19.11,19.16,16441.0
2015-07-08 12:10:00,19.16,19.16,19.13,19.15,34579.0,19.16,19.16,19.13,19.15,34579.0
2015-07-08 12:20:00,19.15,19.16,19.12,19.14,100487.0,19.15,19.16,19.12,19.14,100487.0
2015-07-08 12:30:00,19.14,19.14,19.1,19.11,42727.0,19.14,19.14,19.1,19.11,42727.0
2015-07-08 12:40:00,19.1,19.13,19.09,19.13,121421.0,19.1,19.13,19.09,19.13,121421.0
2015-07-08 12:50:00,19.12,19.18,19.11,19.18,15795.0,19.12,19.18,19.11,19.18,15795.0
2015-07-08 13:00:00,19.17,19.18,19.11,19.14,39433.0,19.17,19.18,19.11,19.14,39433.0
2015-07-08 13:10:00,19.14,19.16,19.13,19.16,44861.0,19.14,19.16,19.13,19.16,44861.0
2015-07-08 13:20:00,19.15,19.18,19.12,19.18,28503.0,19.15,19.18,19.12,19.18,28503.0
2015-07-08 13:30:00,19.18,19.2,19.16,19.18,24860.0,19.18,19.2,19.16,19.18,24860.0
2015-07-08 13:40:00,19.18,19.22,19.18,19.21,13393.0,19.18,19.22,19.18,19.21,13393.0
2015-07-08 13:50:00,19.22,19.22,19.18,19.21,47407.0,19.22,19.22,19.18,19.21,47407.0
2015-07-08 14:00:00,19.21,19.22,19.16,19.18,37321.0,19.21,19.22,19.16,19.18,37321.0
2015-07-08 14:10:00,19.17,19.2,19.15,19.16,30545.0,19.17,19.2,19.15,19.16,30545.0
2015-07-08 14:20:00,19.15,19.18,19.14,19.15,15034.0,19.15,19.18,19.14,19.15,15034.0
2015-07-08 14:30:00,19.14,19.14,19.11,19.13,24183.0,19.14,19.14,19.11,19.13,24183.0
2015-07-08 14:40:00,19.13,19.13,19.08,19.1,227365.0,19.13,19.13,19.08,19.1,227365.0
2015-07-08 14:50:00,19.1,19.16,19.1,19.13,34245.0,19.1,19.16,19.1,19.13,34245.0
2015-07-08 15:00:00,19.14,19.16,19.12,19.15,37509.0,19.14,19.16,19.12,19.15,37509.0
2015-07-08 15:10:00,19.15,19.18,19.14,19.16,39389.0,19.15,19.18,19.14,19.16,39389.0
2015-07-08 15:20:00,19.17,19.18,19.15,19.16,38427.0,19.17,19.18,19.15,19.16,38427.0
2015-07-08 15:30:00,19.16,19.21,19.16,19.18,98356.0,19.16,19.21,19.16,19.18,98356.0
2015-07-08 15:40:00,19.18,19.23,19.17,19.19,62212.0,19.18,19.23,19.17,19.19,62212.0
2015-07-08 15:50:00,19.19,19.22,19.18,19.22,251215.0,19.19,19.22,19.18,19.22,251215.0
2015-07-09 09:30:00,19.43,19.48,19.12,19.47,32639.0,19.43,19.48,19.12,19.47,32639.0
2015-07-09 09:40:00,19.47,19.47,19.37,19.38,56885.0,19.47,19.47,19.37,19.38,56885.0
2015-07-09 09:50:00,19.39,19.39,19.34,19.37,72156.0,19.39,19.39,19.34,19.37,72156.0
2015-07-09 10:00:00,19.36,19.37,19.32,19.36,42284.0,19.36,19.37,19.32,19.36,42284.0
2015-07-09 10:10:00,19.36,19.48,19.35,19.43,125267.0,19.36,19.48,19.35,19.43,125267.0
2015-07-09 10:20:00,19.43,19.43,19.33,19.33,60773.0,19.43,19.43,19.33,19.33,60773.0
2015-07-09 10:30:00,19.33,19.37,19.32,19.35,46197.0,19.33,19.37,19.32,19.35,46197.0
2015-07-09 10:40:00,19.34,19.43,19.34,19.43,63625.0,19.34,19.43,19.34,19.43,63625.0
2015-07-09 10:50:00,19.43,19.49,19.42,19.49,36858.0,19.43,19.49,19.42,19.49,36858.0
2015-07-09 11:00:00,19.48,19.56,19.47,19.55,124328.0,19.48,19.56,19.47,19.55,124328.0
2015-07-09 11:10:00,19.55,19.57,19.55,19.56,79891.0,19.55,19.57,19.55,19.56,79891.0
2015-07-09 11:20:00,19.56,19.57,19.54,19.56,158872.0,19.56,19.57,19.54,19.56,158872.0
2015-07-09 11:30:00,19.56,19.58,19.52,19.54,424313.0,19.56,19.58,19.52,19.54,424313.0
2015-07-09 11:40:00,19.54,19.6,19.54,19.6,85102.0,19.54,19.6,19.54,19.6,85102.0
2015-07-09 11:50:00,19.59,19.61,19.55,19.55,41624.0,19.59,19.61,19.55,19.55,41624.0
2015-07-09 12:00:00,19.54,19.55,19.52,19.54,56887.0,19.54,19.55,19.52,19.54,56887.0
2015-07-09 12:10:00,19.53,19.54,19.5,19.51,31500.0,19.53,19.54,19.5,19.51,31500.0
2015-07-09 12:20:00,19.5,19.51,19.48,19.48,12048.0,19.5,19.51,19.48,19.48,12048.0
2015-07-09 12:30:00,19.48,19.5,19.43,19.43,56732.0,19.48,19.5,19.43,19.43,56732.0
2015-07-09 12:40:00,19.43,19.46,19.43,19.44,38969.0,19.43,19.46,19.43,19.44,38969.0
2015-07-09 12:50:00,19.44,19.48,19.43,19.47,18876.0,19.44,19.48,19.43,19.47,18876.0
2015-07-09 13:00:00,19.46,19.48,19.45,19.46,65120.0,19.46,19.48,19.45,19.46,65120.0
2015-07-09 13:10:00,19.46,19.47,19.43,19.43,42822.0,19.46,19.47,19.43,19.43,42822.0
2015-07-09 13:20:00,19.44,19.44,19.4,19.42,20271.0,19.44,19.44,19.4,19.42,20271.0
2015-07-09 13:30:00,19.43,19.45,19.42,19.44,20992.0,19.43,19.45,19.42,19.44,20992.0
2015-07-09 13:40:00,19.45,19.45,19.43,19.45,16054.0,19.45,19.45,19.43,19.45,16054.0
2015-07-09 13:50:00,19.44,19.45,19.42,19.45,31397.0,19.44,19.45,19.42,19.45,31397.0
2015-07-09 14:00:00,19.45,19.46,19.43,19.44,24405.0,19.45,19.46,19.43,19.44,24405.0
2015-07-09 14:10:00,19.45,19.45,19.42,19.44,98667.0,19.45,19.45,19.42,19.44,98667.0
2015-07-09 14:20:00,19.44,19.45,19.42,19.42,18928.0,19.44,19.45,19.42,19.42,18928.0
2015-07-09 14:30:00,19.43,19.45,19.4,19.44,35876.0,19.43,19.45,19.4,19.44,35876.0
2015-07-09 14:40:00,19.44,19.46,19.42,19.45,51023.0,19.44,19.46,19.42,19.45,51023.0
2015-07-09 14:50:00,19.45,19.48,19.45,19.48,38969.0,19.45,19.48,19.45,19.48,38969.0
2015-07-09 15:00:00,19.48,19.49,19.47,19.48,41475.0,19.48,19.49,19.47,19.48,41475.0
2015-07-09 15:10:00,19.48,19.52,19.48,19.51,108608.0,19.48,19.52,19.48,19.51,108608.0
2015-07-09 15:20:00,19.51,19.51,19.46,19.46,35354.0,19.51,19.51,19.46,19.46,35354.0
2015-07-09 15:30:00,19.46,19.47,19.44,19.44,51528.0,19.46,19.47,19.44,19.44,51528.0
2015-07-09 15:40:00,19.44,19.53,19.44,19.53,285818.0,19.44,19.53,19.44,19.53,285818.0
2015-07-09 15:50:00,19.53,19.53,19.45,19.46,275874.0,19.53,19.53,19.45,19.46,275874.0
2015-07-10 09:30:00,19.59,19.6,19.45,19.6,40254.0,19.59,19.6,19.45,19.6,40254.0
2015-07-10 09:40:00,19.59,19.62,19.58,19.6,98483.0,19.59,19.62,19.58,19.6,98483.0
2015-07-10 09:50:00,19.6,19.63,19.59,19.6,148995.0,19.6,19.63,19.59,19.6,148995.0
2015-07-10 10:00:00,19.6,19.63,19.59,19.61,130191.0,19.6,19.63,19.59,19.61,130191.0
2015-07-10 10:10:00,19.6,19.63,19.59,19.61,89094.0,19.6,19.63,19.59,19.61,89094.0
2015-07-10 10:20:00,19.61,19.62,19.59,19.6,98787.0,19.61,19.62,19.59,19.6,98787.0
2015-07-10 10:30:00,19.6,19.62,19.6,19.6,47857.0,19.6,19.62,19.6,19.6,47857.0
2015-07-10 10:40:00,19.6,19.61,19.57,19.6,174598.0,19.6,19.61,19.57,19.6,174598.0
2015-07-10 10:50:00,19.61,19.67,19.6,19.65,17006.0,19.61,19.67,19.6,19.65,17006.0
2015-07-10 11:00:00,19.66,19.68,19.65,19.68,14892.0,19.66,19.68,19.65,19.68,14892.0
2015-07-10 11:10:00,19.68,19.69,19.67,19.68,17126.0,19.68,19.69,19.67,19.68,17126.0
2015-07-10 11:20:00,19.69,19.72,19.68,19.7,39481.0,19.69,19.72,19.68,19.7,39481.0
2015-07-10 11:30:00,19.7,19.71,19.64,19.65,25760.0,19.7,19.71,19.64,19.65,25760.0
2015-07-10 11:40:00,19.65,19.67,19.63,19.65,15627.0,19.65,19.67,19.63,19.65,15627.0
2015-07-10 11:50:00,19.65,19.65,19.62,19.63,77620.0,19.65,19.65,19.62,19.63,77620.0
2015-07-10 12:00:00,19.62,19.63,19.6,19.62,12663.0,19.62,19.63,19.6,19.62,12663.0
2015-07-10 12:10:00,19.62,19.63,19.59,19.6,31389.0,19.62,19.63,19.59,19.6,31389.0
2015-07-10 12:20:00,19.6,19.61,19.59,19.61,27379.0,19.6,19.61,19.59,19.61,27379.0
2015-07-10 12:30:00,19.61,19.62,19.58,19.6,31297.0,19.61,19.62,19.58,19.6,31297.0
2015-07-10 12:40:00,19.6,19.62,19.59,19.61,13722.0,19.6,19.62,19.59,19.61,13722.0
2015-07-10 12:50:00,19.62,19.63,19.59,19.62,16443.0,19.62,19.63,19.59,19.62,16443.0
2015-07-10 13:00:00,19.62,19.63,19.6,19.6,22558.0,19.62,19.63,19.6,19.6,22558.0
2015-07-10 13:10:00,19.6,19.61,19.56,19.57,23251.0,19.6,19.61,19.56,19.57,23251.0
2015-07-10 13:20:00,19.57,19.61,19.55,19.6,30457.0,19.57,19.61,19.55,19.6,30457.0
2015-07-10 13:30:00,19.61,19.61,19.57,19.57,19106.0,19.61,19.61,19.57,19.57,19106.0
2015-07-10 13:40:00,19.57,19.59,19.54,19.55,26365.0,19.57,19.59,19.54,19.55,26365.0
2015-07-10 13:50:00,19.55,19.56,19.54,19.55,6475.0,19.55,19.56,19.54,19.55,6475.0
2015-07-10 14:00:00,19.55,19.56,19.53,19.54,18960.0,19.55,19.56,19.53,19.54,18960.0
2015-07-10 14:10:00,19.53,19.54,19.52,19.53,12458.0,19.53,19.54,19.52,19.53,12458.0
2015-07-10 14:20:00,19.53,19.54,19.51,19.52,19940.0,19.53,19.54,19.51,19.52,19940.0
2015-07-10 14:30:00,19.52,19.53,19.51,19.52,10800.0,19.52,19.53,19.51,19.52,10800.0
2015-07-10 14:40:00,19.52,19.53,19.52,19.53,3334.0,19.52,19.53,19.52,19.53,3334.0
2015-07-10 14:50:00,19.53,19.54,19.52,19.53,20719.0,19.53,19.54,19.52,19.53,20719.0
2015-07-10 15:00:00,19.53,19.55,19.53,19.55,9060.0,19.53,19.55,19.53,19.55,9060.0
2015-07-10 15:10:00,19.55,19.58,19.55,19.57,35543.0,19.55,19.58,19.55,19.57,35543.0
2015-07-10 15:20:00,19.58,19.59,19.56,19.58,50692.0,19.58,19.59,19.56,19.58,50692.0
2015-07-10 15:30:00,19.59,19.59,19.57,19.59,22112.0,19.59,19.59,19.57,19.59,22112.0
2015-07-10 15:40:00,19.59,19.6,19.58,19.59,48124.0,19.59,19.6,19.58,19.59,48124.0
2015-07-10 15:50:00,19.59,19.62,19.58,19.59,174386.0,19.59,19.62,19.58,19.59,174386.0
2015-07-13 09:30:00,19.72,19.73,19.6,19.63,139105.0,19.72,19.73,19.6,19.63,139105.0
2015-07-13 09:40:00,19.63,19.72,19.62,19.71,60947.0,19.63,19.72,19.62,19.71,60947.0
2015-07-13 09:50:00,19.72,19.73,19.7,19.73,13811.0,19.72,19.73,19.7,19.73,13811.0
2015-07-13 10:00:00,19.73,19.74,19.7,19.71,125024.0,19.73,19.74,19.7,19.71,125024.0
2015-07-13 10:10:00,19.71,19.72,19.7,19.7,31576.0,19.71,19.72,19.7,19.7,31576.0
2015-07-13 10:20:00,19.71,19.72,19.7,19.71,38664.0,19.71,19.72,19.7,19.71,38664.0
2015-07-13 10:30:00,19.7,19.72,19.7,19.71,60383.0,19.7,19.72,19.7,19.71,60383.0
2015-07-13 10:40:00,19.71,19.72,19.7,19.71,78303.0,19.71,19.72,19.7,19.71,78303.0
2015-07-13 10:50:00,19.7,19.72,19.7,19.71,73100.0,19.7,19.72,19.7,19.71,73100.0
2015-07-13 11:00:00,19.71,19.72,19.7,19.7,22614.0,19.71,19.72,19.7,19.7,22614.0
2015-07-13 11:10:00,19.71,19.72,19.69,19.7,24874.0,19.71,19.72,19.69,19.7,24874.0
2015-07-13 11:20:00,19.7,19.7,19.69,19.7,11550.0,19.7,19.7,19.69,19.7,11550.0
2015-07-13 11:30:00,19.7,19.7,19.68,19.69,19264.0,19.7,19.7,19.68,19.69,19264.0
2015-07-13 11:40:00,19.69,19.71,19.67,19.71,49129.0,19.69,19.71,19.67,19.71,49129.0
2015-07-13 11:50:00,19.71,19.73,19.69,19.73,49454.0,19.71,19.73,19.69,19.73,49454.0
2015-07-13 12:00:00,19.73,19.75,19.72,19.75,16244.0,19.73,19.75,19.72,19.75,16244.0
2015-07-13 12:10:00,19.75,19.76,19.73,19.73,5643.0,19.75,19.76,19.73,19.73,5643.0
2015-07-13 12:20:00,19.73,19.75,19.72,19.74,19872.0,19.73,19.75,19.72,19.74,19872.0
2015-07-13 12:30:00,19.74,19.74,19.73,19.74,2828.0,19.74,19.74,19.73,19.74,2828.0
2015-07-13 12:40:00,19.73,19.75,19.72,19.72,24377.0,19.73,19.75,19.72,19.72,24377.0
2015-07-13 12:50:00,19.72,19.72,19.71,19.71,9708.0,19.72,19.72,19.71,19.71,9708.0
2015-07-13 13:00:00,19.71,19.74,19.71,19.74,33057.0,19.71,19.74,19.71,19.74,33057.0
2015-07-13 13:10:00,19.74,19.74,19.72,19.72,11231.0,19.74,19.74,19.72,19.72,11231.0
2015-07-13 13:20:00,19.72,19.73,19.72,19.73,4400.0,19.72,19.73,19.72,19.73,4400.0
2015-07-13 13:30:00,19.73,19.76,19.72,19.76,45068.0,19.73,19.76,19.72,19.76,45068.0
2015-07-13 13:40:00,19.76,19.76,19.75,19.76,5091.0,19.76,19.76,19.75,19.76,5091.0
2015-07-13 13:50:00,19.75,19.76,19.73,19.73,14480.0,19.75,19.76,19.73,19.73,14480.0
2015-07-13 14:00:00,19.73,19.74,19.71,19.72,12210.0,19.73,19.74,19.71,19.72,12210.0
2015-07-13 14:10:00,19.72,19.73,19.71,19.72,29906.0,19.72,19.73,19.71,19.72,29906.0
2015-07-13 14:20:00,19.73,19.76,19.73,19.74,22715.0,19.73,19.76,19.73,19.74,22715.0
2015-07-13 14:30:00,19.75,19.75,19.73,19.74,15600.0,19.75,19.75,19.73,19.74,15600.0
2015-07-13 14:40:00,19.75,19.76,19.74,19.76,11700.0,19.75,19.76,19.74,19.76,11700.0
2015-07-13 14:50:00,19.76,19.78,19.75,19.78,27766.0,19.76,19.78,19.75,19.78,27766.0
2015-07-13 15:00:00,19.78,19.78,19.76,19.77,39450.0,19.78,19.78,19.76,19.77,39450.0
2015-07-13 15:10:00,19.78,19.8,19.77,19.8,21408.0,19.78,19.8,19.77,19.8,21408.0
2015-07-13 15:20:00,19.8,19.8,19.79,19.79,71232.0,19.8,19.8,19.79,19.79,71232.0
2015-07-13 15:30:00,19.8,19.8,19.77,19.79,54345.0,19.8,19.8,19.77,19.79,54345.0
2015-07-13 15:40:00,19.79,19.82,19.78,19.81,103422.0,19.79,19.82,19.78,19.81,103422.0
2015-07-13 15:50:00,19.82,19.82,19.78,19.79,207137.0,19.82,19.82,19.78,19.79,207137.0
2015-07-14 09:30:00,19.78,19.83,19.75,19.78,31315.0,19.78,19.83,19.75,19.78,31315.0
2015-07-14 09:40:00,19.77,19.8,19.73,19.79,84174.0,19.77,19.8,19.73,19.79,84174.0
2015-07-14 09:50:00,19.79,19.82,19.79,19.79,28375.0,19.79,19.82,19.79,19.79,28375.0
2015-07-14 10:00:00,19.8,19.8,19.74,19.74,12030.0,19.8,19.8,19.74,19.74,12030.0
2015-07-14 10:10:00,19.74,19.76,19.73,19.75,13846.0,19.74,19.76,19.73,19.75,13846.0
2015-07-14 10:20:00,19.76,19.78,19.73,19.73,10976.0,19.76,19.78,19.73,19.73,10976.0
2015-07-14 10:30:00,19.74,19.78,19.74,19.76,21886.0,19.74,19.78,19.74,19.76,21886.0
2015-07-14 10:40:00,19.77,19.79,19.76,19.78,23100.0,19.77,19.79,19.76,19.78,23100.0
2015-07-14 10:50:00,19.78,19.78,19.75,19.75,102863.0,19.78,19.78,19.75,19.75,102863.0
2015-07-14 11:00:00,19.75,19.78,19.74,19.76,85321.0,19.75,19.78,19.74,19.76,85321.0
2015-07-14 11:10:00,19.76,19.77,19.75,19.77,31415.0,19.76,19.77,19.75,19.77,31415.0
2015-07-14 11:20:00,19.77,19.78,19.74,19.74,24579.0,19.77,19.78,19.74,19.74,24579.0
2015-07-14 11:30:00,19.74,19.76,19.71,19.73,40345.0,19.74,19.76,19.71,19.73,40345.0
2015-07-14 11:40:00,19.72,19.74,19.7,19.7,29527.0,19.72,19.74,19.7,19.7,29527.0
2015-07-14 11:50:00,19.7,19.72,19.69,19.7,222938.0,19.7,19.72,19.69,19.7,222938.0
2015-07-14 12:00:00,19.7,19.72,19.68,19.68,64808.0,19.7,19.72,19.68,19.68,64808.0
2015-07-14 12:10:00,19.69,19.71,19.68,19.7,22220.0,19.69,19.71,19.68,19.7,22220.0
2015-07-14 12:20:00,19.7,19.71,19.69,19.71,11062.0,19.7,19.71,19.69,19.71,11062.0
2015-07-14 12:30:00,19.71,19.71,19.7,19.71,6944.0,19.71,19.71,19.7,19.71,6944.0
2015-07-14 12:40:00,19.71,19.72,19.68,19.69,105694.0,19.71,19.72,19.68,19.69,105694.0
2015-07-14 12:50:00,19.69,19.71,19.68,19.71,62062.0,19.69,19.71,19.68,19.71,62062.0
2015-07-14 13:00:00,19.71,19.72,19.7,19.71,8350.0,19.71,19.72,19.7,19.71,8350.0
2015-07-14 13:10:00,19.71,19.74,19.71,19.73,13399.0,19.71,19.74,19.71,19.73,13399.0
2015-07-14 13:20:00,19.74,19.76,19.73,19.76,14121.0,19.74,19.76,19.73,19.76,14121.0
2015-07-14 13:30:00,19.76,19.76,19.73,19.75,17094.0,19.76,19.76,19.73,19.75,17094.0
2015-07-14 13:40:00,19.74,19.74,19.73,19.74,4602.0,19.74,19.74,19.73,19.74,4602.0
2015-07-14 13:50:00,19.74,19.74,19.72,19.72,9126.0,19.74,19.74,19.72,19.72,9126.0
2015-07-14 14:00:00,19.72,19.72,19.71,19.71,5335.0,19.72,19.72,19.71,19.71,5335.0
2015-07-14 14:10:00,19.72,19.73,19.71,19.73,36163.0,19.72,19.73,19.71,19.73,36163.0
2015-07-14 14:20:00,19.73,19.73,19.71,19.71,17106.0,19.73,19.73,19.71,19.71,17106.0
2015-07-14 14:30:00,19.72,19.73,19.7,19.7,50083.0,19.72,19.73,19.7,19.7,50083.0
2015-07-14 14:40:00,19.71,19.72,19.7,19.71,44934.0,19.71,19.72,19.7,19.71,44934.0
2015-07-14 14:50:00,19.71,19.71,19.7,19.71,546360.0,19.71,19.71,19.7,19.71,546360.0
2015-07-14 15:00:00,19.71,19.71,19.7,19.71,43035.0,19.71,19.71,19.7,19.71,43035.0
2015-07-14 15:10:00,19.71,19.71,19.7,19.71,41774.0,19.71,19.71,19.7,19.71,41774.0
2015-07-14 15:20:00,19.71,19.72,19.68,19.7,175517.0,19.71,19.72,19.68,19.7,175517.0
2015-07-14 15:30:00,19.7,19.7,19.69,19.7,19743.0,19.7,19.7,19.69,19.7,19743.0
2015-07-14 15:40:00,19.7,19.7,19.69,19.7,48619.0,19.7,19.7,19.69,19.7,48619.0
2015-07-14 15:50:00,19.7,19.7,19.68,19.69,182080.0,19.7,19.7,19.68,19.69,182080.0
2015-07-15 09:30:00,19.7,19.75,19.52,19.71,41656.0,19.7,19.75,19.52,19.71,41656.0
2015-07-15 09:40:00,19.71,19.71,19.67,19.69,34188.0,19.71,19.71,19.67,19.69,34188.0
2015-07-15 09:50:00,19.68,19.71,19.67,19.7,20160.0,19.68,19.71,19.67,19.7,20160.0
2015-07-15 10:00:00,19.7,19.72,19.67,19.69,81193.0,19.7,19.72,19.67,19.69,81193.0
2015-07-15 10:10:00,19.7,19.71,19.69,19.7,135980.0,19.7,19.71,19.69,19.7,135980.0
2015-07-15 10:20:00,19.7,19.71,19.66,19.68,82542.0,19.7,19.71,19.66,19.68,82542.0
2015-07-15 10:30:00,19.68,19.68,19.66,19.68,35774.0,19.68,19.68,19.66,19.68,35774.0
2015-07-15 10:40:00,19.68,19.71,19.67,19.71,310064.0,19.68,19.71,19.67,19.71,310064.0
2015-07-15 10:50:00,19.71,19.74,19.71,19.73,16998.0,19.71,19.74,19.71,19.73,16998.0
2015-07-15 11:00:00,19.73,19.78,19.73,19.77,26269.0,19.73,19.78,19.73,19.77,26269.0
2015-07-15 11:10:00,19.78,19.79,19.75,19.77,66292.0,19.78,19.79,19.75,19.77,66292.0
2015-07-15 11:20:00,19.77,19.77,19.73,19.74,68375.0,19.77,19.77,19.73,19.74,68375.0
2015-07-15 11:30:00,19.74,19.75,19.73,19.74,17923.0,19.74,19.75,19.73,19.74,17923.0
2015-07-15 11:40:00,19.73,19.74,19.71,19.72,17802.0,19.73,19.74,19.71,19.72,17802.0
2015-07-15 11:50:00,19.72,19.72,19.69,19.69,15584.0,19.72,19.72,19.69,19.69,15584.0
2015-07-15 12:00:00,19.69,19.71,19.69,19.7,38746.0,19.69,19.71,19.69,19.7,38746.0
2015-07-15 12:10:00,19.7,19.7,19.67,19.67,12432.0,19.7,19.7,19.67,19.67,12432.0
2015-07-15 12:20:00,19.67,19.68,19.66,19.68,14003.0,19.67,19.68,19.66,19.68,14003.0
2015-07-15 12:30:00,19.68,19.7,19.66,19.69,47604.0,19.68,19.7,19.66,19.69,47604.0
2015-07-15 12:40:00,19.69,19.69,19.68,19.69,3100.0,19.69,19.69,19.68,19.69,3100.0
2015-07-15 12:50:00,19.68,19.68,19.66,19.68,13512.0,19.68,19.68,19.66,19.68,13512.0
2015-07-15 13:00:00,19.68,19.68,19.66,19.67,24765.0,19.68,19.68,19.66,19.67,24765.0
2015-07-15 13:10:00,19.67,19.67,19.66,19.66,21606.0,19.67,19.67,19.66,19.66,21606.0
2015-07-15 13:20:00,19.67,19.67,19.66,19.67,9483.0,19.67,19.67,19.66,19.67,9483.0
2015-07-15 13:30:00,19.66,19.67,19.66,19.67,31407.0,19.66,19.67,19.66,19.67,31407.0
2015-07-15 13:40:00,19.67,19.67,19.66,19.67,3700.0,19.67,19.67,19.66,19.67,3700.0
2015-07-15 13:50:00,19.66,19.67,19.66,19.67,10600.0,19.66,19.67,19.66,19.67,10600.0
2015-07-15 14:00:00,19.67,19.67,19.66,19.67,2939.0,19.67,19.67,19.66,19.67,2939.0
2015-07-15 14:10:00,19.67,19.67,19.66,19.67,19187.0,19.67,19.67,19.66,19.67,19187.0
2015-07-15 14:20:00,19.67,19.67,19.66,19.67,13725.0,19.67,19.67,19.66,19.67,13725.0
2015-07-15 14:30:00,19.67,19.67,19.63,19.64,23263.0,19.67,19.67,19.63,19.64,23263.0
2015-07-15 14:40:00,19.64,19.64,19.62,19.64,56842.0,19.64,19.64,19.62,19.64,56842.0
2015-07-15 14:50:00,19.64,19.66,19.63,19.66,50752.0,19.64,19.66,19.63,19.66,50752.0
2015-07-15 15:00:00,19.67,19.68,19.65,19.66,67350.0,19.67,19.68,19.65,19.66,67350.0
2015-07-15 15:10:00,19.65,19.67,19.65,19.67,82728.0,19.65,19.67,19.65,19.67,82728.0
2015-07-15 15:20:00,19.67,19.67,19.65,19.66,42957.0,19.67,19.67,19.65,19.66,42957.0
2015-07-15 15:30:00,19.66,19.67,19.65,19.66,54627.0,19.66,19.67,19.65,19.66,54627.0
2015-07-15 15:40:00,19.66,19.66,19.64,19.65,70003.0,19.66,19.66,19.64,19.65,70003.0
2015-07-15 15:50:00,19.64,19.7,19.64,19.69,290095.0,19.64,19.7,19.64,19.69,290095.0
2015-07-16 09:30:00,19.73,19.87,19.63,19.84,74388.0,19.73,19.87,19.63,19.84,74388.0
2015-07-16 09:40:00,19.83,19.84,19.8,19.83,30982.0,19.83,19.84,19.8,19.83,30982.0
2015-07-16 09:50:00,19.84,19.86,19.8,19.8,43640.0,19.84,19.86,19.8,19.8,43640.0
2015-07-16 10:00:00,19.8,19.81,19.72,19.72,203589.0,19.8,19.81,19.72,19.72,203589.0
2015-07-16 10:10:00,19.72,19.77,19.72,19.75,115886.0,19.72,19.77,19.72,19.75,115886.0
2015-07-16 10:20:00,19.75,19.76,19.73,19.75,35218.0,19.75,19.76,19.73,19.75,35218.0
2015-07-16 10:30:00,19.75,19.75,19.7,19.71,26138.0,19.75,19.75,19.7,19.71,26138.0
2015-07-16 10:40:00,19.71,19.72,19.68,19.7,167943.0,19.71,19.72,19.68,19.7,167943.0
2015-07-16 10:50:00,19.7,19.71,19.68,19.7,92191.0,19.7,19.71,19.68,19.7,92191.0
2015-07-16 11:00:00,19.7,19.7,19.67,19.68,19318.0,19.7,19.7,19.67,19.68,19318.0
2015-07-16 11:10:00,19.68,19.68,19.63,19.64,30454.0,19.68,19.68,19.63,19.64,30454.0
2015-07-16 11:20:00,19.64,19.7,19.64,19.7,32042.0,19.64,19.7,19.64,19.7,32042.0
2015-07-16 11:30:00,19.7,19.7,19.67,19.69,79582.0,19.7,19.7,19.67,19.69,79582.0
2015-07-16 11:40:00,19.69,19.7,19.67,19.67,15643.0,19.69,19.7,19.67,19.67,15643.0
2015-07-16 11:50:00,19.68,19.7,19.67,19.7,21484.0,19.68,19.7,19.67,19.7,21484.0
2015-07-16 12:00:00,19.7,19.7,19.68,19.69,18454.0,19.7,19.7,19.68,19.69,18454.0
2015-07-16 12:10:00,19.68,19.69,19.67,19.68,17694.0,19.68,19.69,19.67,19.68,17694.0
2015-07-16 12:20:00,19.68,19.68,19.67,19.68,7055.0,19.68,19.68,19.67,19.68,7055.0
2015-07-16 12:30:00,19.68,19.68,19.64,19.64,74593.0,19.68,19.68,19.64,19.64,74593.0
2015-07-16 12:40:00,19.64,19.65,19.63,19.65,15642.0,19.64,19.65,19.63,19.65,15642.0
2015-07-16 12:50:00,19.64,19.64,19.61,19.61,29954.0,19.64,19.64,19.61,19.61,29954.0
2015-07-16 13:00:00,19.61,19.65,19.58,19.63,178091.0,19.61,19.65,19.58,19.63,178091.0
2015-07-16 13:10:00,19.63,19.63,19.62,19.63,14862.0,19.63,19.63,19.62,19.63,14862.0
2015-07-16 13:20:00,19.63,19.64,19.61,19.64,17678.0,19.63,19.64,19.61,19.64,17678.0
2015-07-16 13:30:00,19.64,19.65,19.62,19.63,13800.0,19.64,19.65,19.62,19.63,13800.0
2015-07-16 13:40:00,19.62,19.64,19.59,19.64,52758.0,19.62,19.64,19.59,19.64,52758.0
2015-07-16 13:50:00,19.63,19.64,19.62,19.63,31200.0,19.63,19.64,19.62,19.63,31200.0
2015-07-16 14:00:00,19.63,19.64,19.62,19.64,7646.0,19.63,19.64,19.62,19.64,7646.0
2015-07-16 14:10:00,19.64,19.65,19.62,19.64,50372.0,19.64,19.65,19.62,19.64,50372.0
2015-07-16 14:20:00,19.63,19.7,19.63,19.63,124854.0,19.63,19.7,19.63,19.63,124854.0
2015-07-16 14:30:00,19.62,19.65,19.6,19.6,63316.0,19.62,19.65,19.6,19.6,63316.0
2015-07-16 14:40:00,19.6,19.61,19.53,19.55,323238.0,19.6,19.61,19.53,19.55,323238.0
2015-07-16 14:50:00,19.55,19.57,19.55,19.57,23202.0,19.55,19.57,19.55,19.57,23202.0
2015-07-16 15:00:00,19.57,19.58,19.56,19.57,28702.0,19.57,19.58,19.56,19.57,28702.0
2015-07-16 15:10:00,19.57,19.6,19.57,19.6,23129.0,19.57,19.6,19.57,19.6,23129.0
2015-07-16 15:20:00,19.6,19.6,19.56,19.57,63955.0,19.6,19.6,19.56,19.57,63955.0
2015-07-16 15:30:00,19.57,19.58,19.57,19.58,41752.0,19.57,19.58,19.57,19.58,41752.0
2015-07-16 15:40:00,19.57,19.58,19.57,19.58,35961.0,19.57,19.58,19.57,19.58,35961.0
2015-07-16 15:50:00,19.57,19.58,19.53,19.56,418857.0,19.57,19.58,19.53,19.56,418857.0
2015-07-17 09:30:00,19.51,19.56,19.34,19.39,73944.0,19.51,19.56,19.34,19.39,73944.0
2015-07-17 09:40:00,19.39,19.42,19.37,19.42,30057.0,19.39,19.42,19.37,19.42,30057.0
2015-07-17 09:50:00,19.42,19.44,19.41,19.44,26296.0,19.42,19.44,19.41,19.44,26296.0
2015-07-17 10:00:00,19.44,19.53,19.43,19.51,229967.0,19.44,19.53,19.43,19.51,229967.0
2015-07-17 10:10:00,19.51,19.53,19.49,19.5,75343.0,19.51,19.53,19.49,19.5,75343.0
2015-07-17 10:20:00,19.5,19.53,19.49,19.51,53446.0,19.5,19.53,19.49,19.51,53446.0
2015-07-17 10:30:00,19.51,19.52,19.5,19.5,34104.0,19.51,19.52,19.5,19.5,34104.0
2015-07-17 10:40:00,19.51,19.51,19.49,19.5,25251.0,19.51,19.51,19.49,19.5,25251.0
2015-07-17 10:50:00,19.51,19.51,19.5,19.51,19429.0,19.51,19.51,19.5,19.51,19429.0
2015-07-17 11:00:00,19.5,19.51,19.47,19.48,269183.0,19.5,19.51,19.47,19.48,269183.0
2015-07-17 11:10:00,19.48,19.51,19.46,19.5,91033.0,19.48,19.51,19.46,19.5,91033.0
2015-07-17 11:20:00,19.5,19.52,19.5,19.5,207294.0,19.5,19.52,19.5,19.5,207294.0
2015-07-17 11:30:00,19.5,19.51,19.47,19.48,158119.0,19.5,19.51,19.47,19.48,158119.0
2015-07-17 11:40:00,19.48,19.5,19.48,19.49,68691.0,19.48,19.5,19.48,19.49,68691.0
2015-07-17 11:50:00,19.49,19.5,19.46,19.48,105688.0,19.49,19.5,19.46,19.48,105688.0
2015-07-17 12:00:00,19.48,19.51,19.47,19.5,1212571.0,19.48,19.51,19.47,19.5,1212571.0
2015-07-17 12:10:00,19.5,19.5,19.48,19.5,52456.0,19.5,19.5,19.48,19.5,52456.0
2015-07-17 12:20:00,19.49,19.5,19.45,19.46,32164.0,19.49,19.5,19.45,19.46,32164.0
2015-07-17 12:30:00,19.45,19.46,19.45,19.46,16408.0,19.45,19.46,19.45,19.46,16408.0
2015-07-17 12:40:00,19.46,19.48,19.43,19.48,59057.0,19.46,19.48,19.43,19.48,59057.0
2015-07-17 12:50:00,19.47,19.49,19.45,19.45,25217.0,19.47,19.49,19.45,19.45,25217.0
2015-07-17 13:00:00,19.46,19.5,19.45,19.5,93618.0,19.46,19.5,19.45,19.5,93618.0
2015-07-17 13:10:00,19.5,19.51,19.48,19.51,30468.0,19.5,19.51,19.48,19.51,30468.0
2015-07-17 13:20:00,19.51,19.51,19.5,19.5,3150.0,19.51,19.51,19.5,19.5,3150.0
2015-07-17 13:30:00,19.5,19.51,19.48,19.48,12952.0,19.5,19.51,19.48,19.48,12952.0
2015-07-17 13:40:00,19.49,19.49,19.48,19.49,12631.0,19.49,19.49,19.48,19.49,12631.0
2015-07-17 13:50:00,19.48,19.49,19.47,19.48,17764.0,19.48,19.49,19.47,19.48,17764.0
2015-07-17 14:00:00,19.47,19.49,19.47,19.48,27124.0,19.47,19.49,19.47,19.48,27124.0
2015-07-17 14:10:00,19.49,19.51,19.48,19.51,13353.0,19.49,19.51,19.48,19.51,13353.0
2015-07-17 14:20:00,19.51,19.56,19.5,19.55,31623.0,19.51,19.56,19.5,19.55,31623.0
2015-07-17 14:30:00,19.55,19.55,19.54,19.55,12493.0,19.55,19.55,19.54,19.55,12493.0
2015-07-17 14:40:00,19.55,19.55,19.54,19.55,31133.0,19.55,19.55,19.54,19.55,31133.0
2015-07-17 14:50:00,19.55,19.55,19.52,19.53,33846.0,19.55,19.55,19.52,19.53,33846.0
2015-07-17 15:00:00,19.53,19.53,19.52,19.53,21815.0,19.53,19.53,19.52,19.53,21815.0
2015-07-17 15:10:00,19.52,19.53,19.52,19.53,43801.0,19.52,19.53,19.52,19.53,43801.0
2015-07-17 15:20:00,19.53,19.58,19.52,19.58,45911.0,19.53,19.58,19.52,19.58,45911.0
2015-07-17 15:30:00,19.58,19.58,19.57,19.58,35071.0,19.58,19.58,19.57,19.58,35071.0
2015-07-17 15:40:00,19.58,19.58,19.56,19.57,99892.0,19.58,19.58,19.56,19.57,99892.0
2015-07-17 15:50:00,19.57,19.57,19.53,19.55,282985.0,19.57,19.57,19.53,19.55,282985.0
2015-07-20 09:30:00,19.59,19.65,19.53,19.58,38999.0,19.59,19.65,19.53,19.58,38999.0
2015-07-20 09:40:00,19.61,19.64,19.56,19.62,38394.0,19.61,19.64,19.56,19.62,38394.0
2015-07-20 09:50:00,19.64,19.74,19.61,19.73,67108.0,19.64,19.74,19.61,19.73,67108.0
2015-07-20 10:00:00,19.73,19.86,19.73,19.84,281837.0,19.73,19.86,19.73,19.84,281837.0
2015-07-20 10:10:00,19.84,19.88,19.81,19.82,116144.0,19.84,19.88,19.81,19.82,116144.0
2015-07-20 10:20:00,19.82,19.85,19.81,19.84,65957.0,19.82,19.85,19.81,19.84,65957.0
2015-07-20 10:30:00,19.83,19.86,19.83,19.85,46801.0,19.83,19.86,19.83,19.85,46801.0
2015-07-20 10:40:00,19.84,19.85,19.82,19.84,52225.0,19.84,19.85,19.82,19.84,52225.0
2015-07-20 10:50:00,19.85,19.91,19.84,19.91,120744.0,19.85,19.91,19.84,19.91,120744.0
2015-07-20 11:00:00,19.9,19.92,19.86,19.91,81279.0,19.9,19.92,19.86,19.91,81279.0
2015-07-20 11:10:00,19.9,19.93,19.9,19.91,43029.0,19.9,19.93,19.9,19.91,43029.0
2015-07-20 11:20:00,19.91,19.98,19.91,19.97,97505.0,19.91,19.98,19.91,19.97,97505.0
2015-07-20 11:30:00,19.98,20.02,19.96,19.98,461111.0,19.98,20.02,19.96,19.98,461111.0
2015-07-20 11:40:00,19.98,20.04,19.98,20.0,59295.0,19.98,20.04,19.98,20.0,59295.0
2015-07-20 11:50:00,20.0,20.01,19.94,19.97,67605.0,20.0,20.01,19.94,19.97,67605.0
2015-07-20 12:00:00,19.97,19.97,19.9,19.9,10294.0,19.97,19.97,19.9,19.9,10294.0
2015-07-20 12:10:00,19.91,19.92,19.87,19.9,34897.0,19.91,19.92,19.87,19.9,34897.0
2015-07-20 12:20:00,19.9,19.91,19.89,19.9,20405.0,19.9,19.91,19.89,19.9,20405.0
2015-07-20 12:30:00,19.91,19.93,19.9,19.9,35288.0,19.91,19.93,19.9,19.9,35288.0
2015-07-20 12:40:00,19.9,19.93,19.89,19.89,31116.0,19.9,19.93,19.89,19.89,31116.0
2015-07-20 12:50:00,19.9,19.9,19.89,19.89,5703.0,19.9,19.9,19.89,19.89,5703.0
2015-07-20 13:00:00,19.89,19.91,19.87,19.91,51643.0,19.89,19.91,19.87,19.91,51643.0
2015-07-20 13:10:00,19.91,19.92,19.9,19.91,12048.0,19.91,19.92,19.9,19.91,12048.0
2015-07-20 13:20:00,19.9,19.92,19.9,19.91,8148.0,19.9,19.92,19.9,19.91,8148.0
2015-07-20 13:30:00,19.92,19.93,19.9,19.93,26778.0,19.92,19.93,19.9,19.93,26778.0
2015-07-20 13:40:00,19.92,19.93,19.9,19.92,41422.0,19.92,19.93,19.9,19.92,41422.0
2015-07-20 13:50:00,19.92,19.93,19.9,19.91,48209.0,19.92,19.93,19.9,19.91,48209.0
2015-07-20 14:00:00,19.91,19.91,19.9,19.9,17698.0,19.91,19.91,19.9,19.9,17698.0
2015-07-20 14:10:00,19.9,19.91,19.9,19.9,4521.0,19.9,19.91,19.9,19.9,4521.0
2015-07-20 14:20:00,19.9,19.92,19.89,19.91,43739.0,19.9,19.92,19.89,19.91,43739.0
2015-07-20 14:30:00,19.92,19.92,19.89,19.89,11690.0,19.92,19.92,19.89,19.89,11690.0
2015-07-20 14:40:00,19.89,19.91,19.87,19.9,67109.0,19.89,19.91,19.87,19.9,67109.0
2015-07-20 14:50:00,19.9,19.91,19.9,19.9,7466.0,19.9,19.91,19.9,19.9,7466.0
2015-07-20 15:00:00,19.9,19.92,19.89,19.91,94982.0,19.9,19.92,19.89,19.91,94982.0
2015-07-20 15:10:00,19.91,19.91,19.9,19.9,17995.0,19.91,19.91,19.9,19.9,17995.0
2015-07-20 15:20:00,19.9,19.91,19.88,19.91,125701.0,19.9,19.91,19.88,19.91,125701.0
2015-07-20 15:30:00,19.91,19.94,19.9,19.93,106094.0,19.91,19.94,19.9,19.93,106094.0
2015-07-20 15:40:00,19.93,19.93,19.92,19.93,93670.0,19.93,19.93,19.92,19.93,93670.0
2015-07-20 15:50:00,19.93,19.97,19.92,19.95,363887.0,19.93,19.97,19.92,19.95,363887.0
2015-07-21 09:30:00,19.91,19.94,19.85,19.89,51505.0,19.91,19.94,19.85,19.89,51505.0
2015-07-21 09:40:00,19.9,19.93,19.88,19.93,29386.0,19.9,19.93,19.88,19.93,29386.0
2015-07-21 09:50:00,19.93,19.95,19.92,19.95,32867.0,19.93,19.95,19.92,19.95,32867.0
2015-07-21 10:00:00,19.95,19.96,19.85,19.87,82013.0,19.95,19.96,19.85,19.87,82013.0
2015-07-21 10:10:00,19.87,19.89,19.86,19.87,12688.0,19.87,19.89,19.86,19.87,12688.0
2015-07-21 10:20:00,19.87,19.9,19.86,19.89,16998.0,19.87,19.9,19.86,19.89,16998.0
2015-07-21 10:30:00,19.88,19.89,19.86,19.86,16173.0,19.88,19.89,19.86,19.86,16173.0
2015-07-21 10:40:00,19.86,19.88,19.85,19.87,180660.0,19.86,19.88,19.85,19.87,180660.0
2015-07-21 10:50:00,19.86,19.89,19.85,19.87,33255.0,19.86,19.89,19.85,19.87,33255.0
2015-07-21 11:00:00,19.88,19.89,19.85,19.87,86499.0,19.88,19.89,19.85,19.87,86499.0
2015-07-21 11:10:00,19.85,19.87,19.85,19.87,59060.0,19.85,19.87,19.85,19.87,59060.0
2015-07-21 11:20:00,19.87,19.89,19.86,19.89,7094.0,19.87,19.89,19.86,19.89,7094.0
2015-07-21 11:30:00,19.89,19.91,19.88,19.9,22228.0,19.89,19.91,19.88,19.9,22228.0
2015-07-21 11:40:00,19.89,19.91,19.88,19.89,65921.0,19.89,19.91,19.88,19.89,65921.0
2015-07-21 11:50:00,19.88,19.9,19.87,19.9,35358.0,19.88,19.9,19.87,19.9,35358.0
2015-07-21 12:00:00,19.9,19.9,19.88,19.89,11682.0,19.9,19.9,19.88,19.89,11682.0
2015-07-21 12:10:00,19.89,19.9,19.88,19.88,18576.0,19.89,19.9,19.88,19.88,18576.0
2015-07-21 12:20:00,19.88,19.9,19.88,19.9,8453.0,19.88,19.9,19.88,19.9,8453.0
2015-07-21 12:30:00,19.9,19.9,19.88,19.88,10835.0,19.9,19.9,19.88,19.88,10835.0
2015-07-21 12:40:00,19.88,19.88,19.85,19.85,33344.0,19.88,19.88,19.85,19.85,33344.0
2015-07-21 12:50:00,19.85,19.86,19.83,19.85,15700.0,19.85,19.86,19.83,19.85,15700.0
2015-07-21 13:00:00,19.85,19.86,19.8,19.81,60526.0,19.85,19.86,19.8,19.81,60526.0
2015-07-21 13:10:00,19.8,19.81,19.8,19.8,4946.0,19.8,19.81,19.8,19.8,4946.0
2015-07-21 13:20:00,19.8,19.81,19.76,19.79,18858.0,19.8,19.81,19.76,19.79,18858.0
2015-07-21 13:30:00,19.79,19.79,19.78,19.79,6026.0,19.79,19.79,19.78,19.79,6026.0
2015-07-21 13:40:00,19.78,19.79,19.74,19.75,15651.0,19.78,19.79,19.74,19.75,15651.0
2015-07-21 13:50:00,19.75,19.81,19.74,19.8,71959.0,19.75,19.81,19.74,19.8,71959.0
2015-07-21 14:00:00,19.8,19.8,19.78,19.78,19146.0,19.8,19.8,19.78,19.78,19146.0
2015-07-21 14:10:00,19.78,19.81,19.77,19.8,23430.0,19.78,19.81,19.77,19.8,23430.0
2015-07-21 14:20:00,19.81,19.84,19.81,19.82,17446.0,19.81,19.84,19.81,19.82,17446.0
2015-07-21 14:30:00,19.81,19.82,19.78,19.79,12987.0,19.81,19.82,19.78,19.79,12987.0
2015-07-21 14:40:00,19.79,19.8,19.78,19.8,26069.0,19.79,19.8,19.78,19.8,26069.0
2015-07-21 14:50:00,19.8,19.81,19.79,19.8,25604.0,19.8,19.81,19.79,19.8,25604.0
2015-07-21 15:00:00,19.8,19.82,19.79,19.81,28354.0,19.8,19.82,19.79,19.81,28354.0
2015-07-21 15:10:00,19.81,19.83,19.8,19.82,25315.0,19.81,19.83,19.8,19.82,25315.0
2015-07-21 15:20:00,19.82,19.85,19.81,19.82,133809.0,19.82,19.85,19.81,19.82,133809.0
2015-07-21 15:30:00,19.82,19.83,19.81,19.82,56801.0,19.82,19.83,19.81,19.82,56801.0
2015-07-21 15:40:00,19.81,19.82,19.81,19.82,38204.0,19.81,19.82,19.81,19.82,38204.0
2015-07-21 15:50:00,19.82,19.83,19.79,19.81,396706.0,19.82,19.83,19.79,19.81,396706.0
2015-07-22 09:30:00,19.63,19.76,19.52,19.69,348820.0,19.63,19.76,19.52,19.69,348820.0
2015-07-22 09:40:00,19.69,19.71,19.47,19.5,341970.0,19.69,19.71,19.47,19.5,341970.0
2015-07-22 09:50:00,19.49,19.51,19.45,19.49,69767.0,19.49,19.51,19.45,19.49,69767.0
2015-07-22 10:00:00,19.5,19.58,19.48,19.56,69757.0,19.5,19.58,19.48,19.56,69757.0
2015-07-22 10:10:00,19.55,19.57,19.54,19.55,268184.0,19.55,19.57,19.54,19.55,268184.0
2015-07-22 10:20:00,19.55,19.58,19.54,19.57,29707.0,19.55,19.58,19.54,19.57,29707.0
2015-07-22 10:30:00,19.56,19.57,19.47,19.47,151834.0,19.56,19.57,19.47,19.47,151834.0
2015-07-22 10:40:00,19.47,19.5,19.44,19.48,185980.0,19.47,19.5,19.44,19.48,185980.0
2015-07-22 10:50:00,19.47,19.51,19.47,19.5,28968.0,19.47,19.51,19.47,19.5,28968.0
2015-07-22 11:00:00,19.51,19.53,19.5,19.53,17401.0,19.51,19.53,19.5,19.53,17401.0
2015-07-22 11:10:00,19.53,19.53,19.51,19.53,15914.0,19.53,19.53,19.51,19.53,15914.0
2015-07-22 11:20:00,19.53,19.53,19.5,19.51,12172.0,19.53,19.53,19.5,19.51,12172.0
2015-07-22 11:30:00,19.52,19.52,19.51,19.52,4252.0,19.52,19.52,19.51,19.52,4252.0
2015-07-22 11:40:00,19.52,19.53,19.51,19.53,6563.0,19.52,19.53,19.51,19.53,6563.0
2015-07-22 11:50:00,19.53,19.55,19.52,19.54,16064.0,19.53,19.55,19.52,19.54,16064.0
2015-07-22 12:00:00,19.54,19.54,19.53,19.54,3739.0,19.54,19.54,19.53,19.54,3739.0
2015-07-22 12:10:00,19.54,19.55,19.51,19.51,19383.0,19.54,19.55,19.51,19.51,19383.0
2015-07-22 12:20:00,19.52,19.55,19.51,19.54,38099.0,19.52,19.55,19.51,19.54,38099.0
2015-07-22 12:30:00,19.54,19.55,19.51,19.51,20982.0,19.54,19.55,19.51,19.51,20982.0
2015-07-22 12:40:00,19.51,19.51,19.5,19.51,8450.0,19.51,19.51,19.5,19.51,8450.0
2015-07-22 12:50:00,19.51,19.52,19.49,19.51,54913.0,19.51,19.52,19.49,19.51,54913.0
2015-07-22 13:00:00,19.52,19.52,19.51,19.52,3197.0,19.52,19.52,19.51,19.52,3197.0
2015-07-22 13:10:00,19.52,19.52,19.5,19.5,12729.0,19.52,19.52,19.5,19.5,12729.0
2015-07-22 13:20:00,19.51,19.52,19.5,19.51,12252.0,19.51,19.52,19.5,19.51,12252.0
2015-07-22 13:30:00,19.51,19.52,19.5,19.5,111229.0,19.51,19.52,19.5,19.5,111229.0
2015-07-22 13:40:00,19.5,19.51,19.48,19.49,40103.0,19.5,19.51,19.48,19.49,40103.0
2015-07-22 13:50:00,19.48,19.5,19.48,19.49,13440.0,19.48,19.5,19.48,19.49,13440.0
2015-07-22 14:00:00,19.49,19.51,19.47,19.48,154119.0,19.49,19.51,19.47,19.48,154119.0
2015-07-22 14:10:00,19.48,19.53,19.48,19.49,380891.0,19.48,19.53,19.48,19.49,380891.0
2015-07-22 14:20:00,19.5,19.52,19.49,19.5,804439.0,19.5,19.52,19.49,19.5,804439.0
2015-07-22 14:30:00,19.51,19.54,19.5,19.53,69512.0,19.51,19.54,19.5,19.53,69512.0
2015-07-22 14:40:00,19.54,19.55,19.49,19.5,367404.0,19.54,19.55,19.49,19.5,367404.0
2015-07-22 14:50:00,19.51,19.55,19.5,19.55,25400.0,19.51,19.55,19.5,19.55,25400.0
2015-07-22 15:00:00,19.55,19.55,19.52,19.54,54952.0,19.55,19.55,19.52,19.54,54952.0
2015-07-22 15:10:00,19.54,19.54,19.5,19.51,98383.0,19.54,19.54,19.5,19.51,98383.0
2015-07-22 15:20:00,19.51,19.52,19.5,19.51,143277.0,19.51,19.52,19.5,19.51,143277.0
2015-07-22 15:30:00,19.52,19.52,19.5,19.51,146160.0,19.52,19.52,19.5,19.51,146160.0
2015-07-22 15:40:00,19.5,19.52,19.49,19.49,131660.0,19.5,19.52,19.49,19.49,131660.0
2015-07-22 15:50:00,19.5,19.5,19.43,19.5,357623.0,19.5,19.5,19.43,19.5,357623.0
2015-07-23 09:30:00,19.56,19.64,19.46,19.62,35284.0,19.56,19.64,19.46,19.62,35284.0
2015-07-23 09:40:00,19.63,19.63,19.57,19.59,30622.0,19.63,19.63,19.57,19.59,30622.0
2015-07-23 09:50:00,19.6,19.6,19.54,19.56,28630.0,19.6,19.6,19.54,19.56,28630.0
2015-07-23 10:00:00,19.57,19.6,19.57,19.59,15350.0,19.57,19.6,19.57,19.59,15350.0
2015-07-23 10:10:00,19.59,19.63,19.58,19.6,35439.0,19.59,19.63,19.58,19.6,35439.0
2015-07-23 10:20:00,19.6,19.63,19.59,19.61,35010.0,19.6,19.63,19.59,19.61,35010.0
2015-07-23 10:30:00,19.62,19.66,19.61,19.65,36300.0,19.62,19.66,19.61,19.65,36300.0
2015-07-23 10:40:00,19.66,19.67,19.58,19.6,87407.0,19.66,19.67,19.58,19.6,87407.0
2015-07-23 10:50:00,19.61,19.61,19.58,19.6,62541.0,19.61,19.61,19.58,19.6,62541.0
2015-07-23 11:00:00,19.6,19.63,19.58,19.6,54889.0,19.6,19.63,19.58,19.6,54889.0
2015-07-23 11:10:00,19.61,19.62,19.6,19.61,28044.0,19.61,19.62,19.6,19.61,28044.0
2015-07-23 11:20:00,19.61,19.61,19.56,19.57,66928.0,19.61,19.61,19.56,19.57,66928.0
2015-07-23 11:30:00,19.57,19.57,19.55,19.56,38870.0,19.57,19.57,19.55,19.56,38870.0
2015-07-23 11:40:00,19.54,19.54,19.52,19.53,13557.0,19.54,19.54,19.52,19.53,13557.0
2015-07-23 11:50:00,19.54,19.54,19.5,19.51,48496.0,19.54,19.54,19.5,19.51,48496.0
2015-07-23 12:00:00,19.51,19.51,19.47,19.48,21429.0,19.51,19.51,19.47,19.48,21429.0
2015-07-23 12:10:00,19.48,19.49,19.4,19.4,37602.0,19.48,19.49,19.4,19.4,37602.0
2015-07-23 12:20:00,19.4,19.42,19.39,19.41,26690.0,19.4,19.42,19.39,19.41,26690.0
2015-07-23 12:30:00,19.41,19.45,19.4,19.44,22271.0,19.41,19.45,19.4,19.44,22271.0
2015-07-23 12:40:00,19.44,19.45,19.41,19.43,67390.0,19.44,19.45,19.41,19.43,67390.0
2015-07-23 12:50:00,19.42,19.44,19.41,19.43,14480.0,19.42,19.44,19.41,19.43,14480.0
2015-07-23 13:00:00,19.43,19.44,19.41,19.43,27706.0,19.43,19.44,19.41,19.43,27706.0
2015-07-23 13:10:00,19.44,19.44,19.42,19.43,17353.0,19.44,19.44,19.42,19.43,17353.0
2015-07-23 13:20:00,19.43,19.43,19.38,19.39,32961.0,19.43,19.43,19.38,19.39,32961.0
2015-07-23 13:30:00,19.4,19.44,19.39,19.43,43043.0,19.4,19.44,19.39,19.43,43043.0
2015-07-23 13:40:00,19.43,19.43,19.4,19.43,115634.0,19.43,19.43,19.4,19.43,115634.0
2015-07-23 13:50:00,19.43,19.47,19.42,19.47,26288.0,19.43,19.47,19.42,19.47,26288.0
2015-07-23 14:00:00,19.46,19.47,19.44,19.46,29274.0,19.46,19.47,19.44,19.46,29274.0
2015-07-23 14:10:00,19.45,19.45,19.44,19.45,8709.0,19.45,19.45,19.44,19.45,8709.0
2015-07-23 14:20:00,19.45,19.45,19.4,19.42,33704.0,19.45,19.45,19.4,19.42,33704.0
2015-07-23 14:30:00,19.42,19.44,19.42,19.44,32777.0,19.42,19.44,19.42,19.44,32777.0
2015-07-23 14:40:00,19.43,19.46,19.41,19.41,36518.0,19.43,19.46,19.41,19.41,36518.0
2015-07-23 14:50:00,19.41,19.41,19.36,19.38,25430.0,19.41,19.41,19.36,19.38,25430.0
2015-07-23 15:00:00,19.38,19.39,19.35,19.36,36417.0,19.38,19.39,19.35,19.36,36417.0
2015-07-23 15:10:00,19.36,19.36,19.33,19.34,72768.0,19.36,19.36,19.33,19.34,72768.0
2015-07-23 15:20:00,19.33,19.34,19.29,19.3,219070.0,19.33,19.34,19.29,19.3,219070.0
2015-07-23 15:30:00,19.3,19.32,19.26,19.32,555404.0,19.3,19.32,19.26,19.32,555404.0
2015-07-23 15:40:00,19.32,19.36,19.32,19.34,87527.0,19.32,19.36,19.32,19.34,87527.0
2015-07-23 15:50:00,19.33,19.34,19.29,19.3,414561.0,19.33,19.34,19.29,19.3,414561.0
2015-07-24 09:30:00,19.28,19.35,19.25,19.32,33022.0,19.28,19.35,19.25,19.32,33022.0
2015-07-24 09:40:00,19.32,19.38,19.31,19.37,25285.0,19.32,19.38,19.31,19.37,25285.0
2015-07-24 09:50:00,19.37,19.41,19.33,19.37,27449.0,19.37,19.41,19.33,19.37,27449.0
2015-07-24 10:00:00,19.37,19.37,19.32,19.37,44909.0,19.37,19.37,19.32,19.37,44909.0
2015-07-24 10:10:00,19.37,19.37,19.27,19.29,24310.0,19.37,19.37,19.27,19.29,24310.0
2015-07-24 10:20:00,19.28,19.31,19.26,19.31,27520.0,19.28,19.31,19.26,19.31,27520.0
2015-07-24 10:30:00,19.3,19.3,19.26,19.28,19370.0,19.3,19.3,19.26,19.28,19370.0
2015-07-24 10:40:00,19.28,19.28,19.22,19.23,23957.0,19.28,19.28,19.22,19.23,23957.0
2015-07-24 10:50:00,19.22,19.24,19.22,19.24,31608.0,19.22,19.24,19.22,19.24,31608.0
2015-07-24 11:00:00,19.23,19.25,19.22,19.24,41978.0,19.23,19.25,19.22,19.24,41978.0
2015-07-24 11:10:00,19.25,19.3,19.24,19.3,27824.0,19.25,19.3,19.24,19.3,27824.0
2015-07-24 11:20:00,19.3,19.33,19.29,19.32,42586.0,19.3,19.33,19.29,19.32,42586.0
2015-07-24 11:30:00,19.32,19.32,19.28,19.29,21303.0,19.32,19.32,19.28,19.29,21303.0
2015-07-24 11:40:00,19.29,19.3,19.29,19.29,5600.0,19.29,19.3,19.29,19.29,5600.0
2015-07-24 11:50:00,19.29,19.3,19.25,19.28,25176.0,19.29,19.3,19.25,19.28,25176.0
2015-07-24 12:00:00,19.29,19.29,19.24,19.27,19809.0,19.29,19.29,19.24,19.27,19809.0
2015-07-24 12:10:00,19.27,19.27,19.24,19.25,32401.0,19.27,19.27,19.24,19.25,32401.0
2015-07-24 12:20:00,19.24,19.25,19.23,19.23,42227.0,19.24,19.25,19.23,19.23,42227.0
2015-07-24 12:30:00,19.23,19.25,19.22,19.22,37171.0,19.23,19.25,19.22,19.22,37171.0
2015-07-24 12:40:00,19.21,19.21,19.17,19.19,25980.0,19.21,19.21,19.17,19.19,25980.0
2015-07-24 12:50:00,19.19,19.2,19.17,19.19,15955.0,19.19,19.2,19.17,19.19,15955.0
2015-07-24 13:00:00,19.19,19.19,19.14,19.16,31034.0,19.19,19.19,19.14,19.16,31034.0
2015-07-24 13:10:00,19.16,19.21,19.16,19.2,56535.0,19.16,19.21,19.16,19.2,56535.0
2015-07-24 13:20:00,19.2,19.21,19.17,19.17,22454.0,19.2,19.21,19.17,19.17,22454.0
2015-07-24 13:30:00,19.17,19.18,19.14,19.14,22015.0,19.17,19.18,19.14,19.14,22015.0
2015-07-24 13:40:00,19.14,19.15,19.1,19.14,21508.0,19.14,19.15,19.1,19.14,21508.0
2015-07-24 13:50:00,19.14,19.15,19.12,19.12,34500.0,19.14,19.15,19.12,19.12,34500.0
2015-07-24 14:00:00,19.12,19.13,19.1,19.12,25505.0,19.12,19.13,19.1,19.12,25505.0
2015-07-24 14:10:00,19.13,19.13,19.06,19.08,31105.0,19.13,19.13,19.06,19.08,31105.0
2015-07-24 14:20:00,19.07,19.11,19.06,19.11,21952.0,19.07,19.11,19.06,19.11,21952.0
2015-07-24 14:30:00,19.11,19.12,19.09,19.12,19018.0,19.11,19.12,19.09,19.12,19018.0
2015-07-24 14:40:00,19.12,19.14,19.11,19.13,18176.0,19.12,19.14,19.11,19.13,18176.0
2015-07-24 14:50:00,19.13,19.15,19.1,19.14,32132.0,19.13,19.15,19.1,19.14,32132.0
2015-07-24 15:00:00,19.14,19.16,19.1,19.16,40071.0,19.14,19.16,19.1,19.16,40071.0
2015-07-24 15:10:00,19.16,19.21,19.15,19.21,73148.0,19.16,19.21,19.15,19.21,73148.0
2015-07-24 15:20:00,19.21,19.21,19.16,19.16,69291.0,19.21,19.21,19.16,19.16,69291.0
2015-07-24 15:30:00,19.17,19.18,19.16,19.17,25934.0,19.17,19.18,19.16,19.17,25934.0
2015-07-24 15:40:00,19.16,19.19,19.14,19.18,96995.0,19.16,19.19,19.14,19.18,96995.0
2015-07-24 15:50:00,19.19,19.19,19.16,19.16,128821.0,19.19,19.19,19.16,19.16,128821.0
2015-07-27 09:30:00,19.0,19.17,18.91,18.92,65461.0,19.0,19.17,18.91,18.92,65461.0
2015-07-27 09:40:00,18.91,19.0,18.91,18.99,56594.0,18.91,19.0,18.91,18.99,56594.0
2015-07-27 09:50:00,19.0,19.03,18.99,19.0,19980.0,19.0,19.03,18.99,19.0,19980.0
2015-07-27 10:00:00,18.99,19.0,18.95,18.97,30484.0,18.99,19.0,18.95,18.97,30484.0
2015-07-27 10:10:00,18.96,19.03,18.96,19.02,29312.0,18.96,19.03,18.96,19.02,29312.0
2015-07-27 10:20:00,19.01,19.02,19.0,19.02,15700.0,19.01,19.02,19.0,19.02,15700.0
2015-07-27 10:30:00,19.01,19.06,19.0,19.03,59312.0,19.01,19.06,19.0,19.03,59312.0
2015-07-27 10:40:00,19.03,19.04,18.98,19.0,85715.0,19.03,19.04,18.98,19.0,85715.0
2015-07-27 10:50:00,19.0,19.0,18.96,18.96,17015.0,19.0,19.0,18.96,18.96,17015.0
2015-07-27 11:00:00,18.96,19.0,18.96,19.0,21465.0,18.96,19.0,18.96,19.0,21465.0
2015-07-27 11:10:00,18.99,19.0,18.94,18.94,37400.0,18.99,19.0,18.94,18.94,37400.0
2015-07-27 11:20:00,18.94,18.95,18.92,18.94,46016.0,18.94,18.95,18.92,18.94,46016.0
2015-07-27 11:30:00,18.93,18.94,18.88,18.89,74746.0,18.93,18.94,18.88,18.89,74746.0
2015-07-27 11:40:00,18.89,18.91,18.89,18.91,29835.0,18.89,18.91,18.89,18.91,29835.0
2015-07-27 11:50:00,18.9,18.91,18.88,18.91,35702.0,18.9,18.91,18.88,18.91,35702.0
2015-07-27 12:00:00,18.9,18.97,18.9,18.97,36940.0,18.9,18.97,18.9,18.97,36940.0
2015-07-27 12:10:00,18.97,18.97,18.95,18.97,16378.0,18.97,18.97,18.95,18.97,16378.0
2015-07-27 12:20:00,18.97,18.99,18.97,18.98,33448.0,18.97,18.99,18.97,18.98,33448.0
2015-07-27 12:30:00,18.98,19.02,18.98,19.01,55716.0,18.98,19.02,18.98,19.01,55716.0
2015-07-27 12:40:00,19.01,19.01,19.0,19.01,13137.0,19.01,19.01,19.0,19.01,13137.0
2015-07-27 12:50:00,19.01,19.01,19.0,19.0,14135.0,19.01,19.01,19.0,19.0,14135.0
2015-07-27 13:00:00,19.01,19.01,19.0,19.01,14450.0,19.01,19.01,19.0,19.01,14450.0
2015-07-27 13:10:00,19.01,19.01,18.96,18.96,51007.0,19.01,19.01,18.96,18.96,51007.0
2015-07-27 13:20:00,18.96,18.99,18.95,18.99,42015.0,18.96,18.99,18.95,18.99,42015.0
2015-07-27 13:30:00,18.99,18.99,18.98,18.99,21973.0,18.99,18.99,18.98,18.99,21973.0
2015-07-27 13:40:00,18.99,19.01,18.98,19.0,64807.0,18.99,19.01,18.98,19.0,64807.0
2015-07-27 13:50:00,19.01,19.01,19.0,19.0,38903.0,19.01,19.01,19.0,19.0,38903.0
2015-07-27 14:00:00,19.0,19.01,19.0,19.0,12418.0,19.0,19.01,19.0,19.0,12418.0
2015-07-27 14:10:00,19.0,19.03,19.0,19.02,55785.0,19.0,19.03,19.0,19.02,55785.0
2015-07-27 14:20:00,19.03,19.03,18.98,18.98,45374.0,19.03,19.03,18.98,18.98,45374.0
2015-07-27 14:30:00,18.99,19.02,18.96,19.0,73888.0,18.99,19.02,18.96,19.0,73888.0
2015-07-27 14:40:00,19.01,19.01,18.98,18.98,72626.0,19.01,19.01,18.98,18.98,72626.0
2015-07-27 14:50:00,18.98,18.99,18.98,18.98,30135.0,18.98,18.99,18.98,18.98,30135.0
2015-07-27 15:00:00,18.99,18.99,18.98,18.98,40883.0,18.99,18.99,18.98,18.98,40883.0
2015-07-27 15:10:00,18.98,19.02,18.98,19.01,88442.0,18.98,19.02,18.98,19.01,88442.0
2015-07-27 15:20:00,19.0,19.02,18.95,18.95,138490.0,19.0,19.02,18.95,18.95,138490.0
2015-07-27 15:30:00,18.95,18.96,18.95,18.96,53711.0,18.95,18.96,18.95,18.96,53711.0
2015-07-27 15:40:00,18.95,18.96,18.95,18.96,62109.0,18.95,18.96,18.95,18.96,62109.0
2015-07-27 15:50:00,18.95,18.99,18.94,18.98,303739.0,18.95,18.99,18.94,18.98,303739.0
2015-07-28 09:30:00,19.66,20.2,19.51,20.09,919866.0,19.66,20.2,19.51,20.09,919866.0
2015-07-28 09:40:00,20.11,20.48,20.1,20.46,1106928.0,20.11,20.48,20.1,20.46,1106928.0
2015-07-28 09:50:00,20.46,20.6,20.35,20.59,449773.0,20.46,20.6,20.35,20.59,449773.0
2015-07-28 10:00:00,20.59,20.87,20.57,20.8,548480.0,20.59,20.87,20.57,20.8,548480.0
2015-07-28 10:10:00,20.79,20.87,20.61,20.78,399680.0,20.79,20.87,20.61,20.78,399680.0
2015-07-28 10:20:00,20.79,20.85,20.76,20.78,317185.0,20.79,20.85,20.76,20.78,317185.0
2015-07-28 10:30:00,20.78,20.83,20.65,20.65,245646.0,20.78,20.83,20.65,20.65,245646.0
2015-07-28 10:40:00,20.66,20.75,20.55,20.75,219730.0,20.66,20.75,20.55,20.75,219730.0
2015-07-28 10:50:00,20.75,20.98,20.74,20.96,310348.0,20.75,20.98,20.74,20.96,310348.0
2015-07-28 11:00:00,20.95,20.98,20.87,20.96,157781.0,20.95,20.98,20.87,20.96,157781.0
2015-07-28 11:10:00,20.95,21.13,20.95,21.04,285390.0,20.95,21.13,20.95,21.04,285390.0
2015-07-28 11:20:00,21.04,21.15,21.03,21.14,367067.0,21.04,21.15,21.03,21.14,367067.0
2015-07-28 11:30:00,21.14,21.14,20.84,20.88,355644.0,21.14,21.14,20.84,20.88,355644.0
2015-07-28 11:40:00,20.87,20.99,20.86,20.99,167862.0,20.87,20.99,20.86,20.99,167862.0
2015-07-28 11:50:00,20.99,21.04,20.87,20.91,135437.0,20.99,21.04,20.87,20.91,135437.0
2015-07-28 12:00:00,20.92,20.95,20.82,20.95,116668.0,20.92,20.95,20.82,20.95,116668.0
2015-07-28 12:10:00,20.95,21.01,20.95,20.96,84958.0,20.95,21.01,20.95,20.96,84958.0
2015-07-28 12:20:00,20.95,21.0,20.92,20.98,91430.0,20.95,21.0,20.92,20.98,91430.0
2015-07-28 12:30:00,20.98,20.99,20.93,20.98,71513.0,20.98,20.99,20.93,20.98,71513.0
2015-07-28 12:40:00,20.98,21.01,20.98,20.99,80959.0,20.98,21.01,20.98,20.99,80959.0
2015-07-28 12:50:00,21.0,21.0,20.92,20.99,182852.0,21.0,21.0,20.92,20.99,182852.0
2015-07-28 13:00:00,20.98,21.02,20.96,20.97,134915.0,20.98,21.02,20.96,20.97,134915.0
2015-07-28 13:10:00,20.97,20.98,20.89,20.92,152621.0,20.97,20.98,20.89,20.92,152621.0
2015-07-28 13:20:00,20.91,20.91,20.84,20.87,157207.0,20.91,20.91,20.84,20.87,157207.0
2015-07-28 13:30:00,20.87,20.95,20.86,20.95,125691.0,20.87,20.95,20.86,20.95,125691.0
2015-07-28 13:40:00,20.95,20.96,20.93,20.93,76451.0,20.95,20.96,20.93,20.93,76451.0
2015-07-28 13:50:00,20.94,20.94,20.84,20.89,242216.0,20.94,20.94,20.84,20.89,242216.0
2015-07-28 14:00:00,20.89,20.96,20.89,20.95,106854.0,20.89,20.96,20.89,20.95,106854.0
2015-07-28 14:10:00,20.95,20.99,20.94,20.97,165295.0,20.95,20.99,20.94,20.97,165295.0
2015-07-28 14:20:00,20.97,21.05,20.96,21.05,186768.0,20.97,21.05,20.96,21.05,186768.0
2015-07-28 14:30:00,21.05,21.05,20.95,20.96,134934.0,21.05,21.05,20.95,20.96,134934.0
2015-07-28 14:40:00,20.97,20.99,20.93,20.97,143841.0,20.97,20.99,20.93,20.97,143841.0
2015-07-28 14:50:00,20.97,21.01,20.96,21.0,150242.0,20.97,21.01,20.96,21.0,150242.0
2015-07-28 15:00:00,21.01,21.01,20.93,20.95,158520.0,21.01,21.01,20.93,20.95,158520.0
2015-07-28 15:10:00,20.95,21.0,20.95,21.0,195215.0,20.95,21.0,20.95,21.0,195215.0
2015-07-28 15:20:00,20.99,21.01,20.99,21.0,241954.0,20.99,21.01,20.99,21.0,241954.0
2015-07-28 15:30:00,20.99,21.0,20.92,20.96,202570.0,20.99,21.0,20.92,20.96,202570.0
2015-07-28 15:40:00,20.95,20.96,20.91,20.93,343812.0,20.95,20.96,20.91,20.93,343812.0
2015-07-28 15:50:00,20.93,20.93,20.79,20.8,1050932.0,20.93,20.93,20.79,20.8,1050932.0
2015-07-29 09:30:00,20.8,20.95,20.66,20.88,76788.0,20.8,20.95,20.66,20.88,76788.0
2015-07-29 09:40:00,20.86,20.86,20.72,20.73,61949.0,20.86,20.86,20.72,20.73,61949.0
2015-07-29 09:50:00,20.73,20.83,20.72,20.82,49068.0,20.73,20.83,20.72,20.82,49068.0
2015-07-29 10:00:00,20.82,20.83,20.78,20.81,71882.0,20.82,20.83,20.78,20.81,71882.0
2015-07-29 10:10:00,20.81,20.85,20.77,20.84,67751.0,20.81,20.85,20.77,20.84,67751.0
2015-07-29 10:20:00,20.84,20.84,20.8,20.83,85972.0,20.84,20.84,20.8,20.83,85972.0
2015-07-29 10:30:00,20.83,20.92,20.83,20.9,70764.0,20.83,20.92,20.83,20.9,70764.0
2015-07-29 10:40:00,20.92,20.98,20.91,20.91,66408.0,20.92,20.98,20.91,20.91,66408.0
2015-07-29 10:50:00,20.91,20.98,20.91,20.97,69995.0,20.91,20.98,20.91,20.97,69995.0
2015-07-29 11:00:00,20.98,20.99,20.94,20.96,54739.0,20.98,20.99,20.94,20.96,54739.0
2015-07-29 11:10:00,20.96,20.98,20.95,20.97,54607.0,20.96,20.98,20.95,20.97,54607.0
2015-07-29 11:20:00,20.96,21.0,20.94,20.94,61960.0,20.96,21.0,20.94,20.94,61960.0
2015-07-29 11:30:00,20.94,20.97,20.93,20.96,108107.0,20.94,20.97,20.93,20.96,108107.0
2015-07-29 11:40:00,20.96,20.99,20.91,20.94,79432.0,20.96,20.99,20.91,20.94,79432.0
2015-07-29 11:50:00,20.93,20.94,20.88,20.94,98080.0,20.93,20.94,20.88,20.94,98080.0
2015-07-29 12:00:00,20.94,20.95,20.89,20.89,105380.0,20.94,20.95,20.89,20.89,105380.0
2015-07-29 12:10:00,20.89,20.95,20.88,20.94,50733.0,20.89,20.95,20.88,20.94,50733.0
2015-07-29 12:20:00,20.94,20.96,20.9,20.96,34785.0,20.94,20.96,20.9,20.96,34785.0
2015-07-29 12:30:00,20.95,20.97,20.94,20.96,34960.0,20.95,20.97,20.94,20.96,34960.0
2015-07-29 12:40:00,20.97,20.98,20.95,20.96,46346.0,20.97,20.98,20.95,20.96,46346.0
2015-07-29 12:50:00,20.95,20.98,20.93,20.97,45658.0,20.95,20.98,20.93,20.97,45658.0
2015-07-29 13:00:00,20.97,20.99,20.95,20.95,33588.0,20.97,20.99,20.95,20.95,33588.0
2015-07-29 13:10:00,20.96,20.98,20.95,20.98,55313.0,20.96,20.98,20.95,20.98,55313.0
2015-07-29 13:20:00,20.98,20.99,20.96,20.96,77376.0,20.98,20.99,20.96,20.96,77376.0
2015-07-29 13:30:00,20.95,20.95,20.93,20.95,18697.0,20.95,20.95,20.93,20.95,18697.0
2015-07-29 13:40:00,20.95,20.96,20.93,20.95,95108.0,20.95,20.96,20.93,20.95,95108.0
2015-07-29 13:50:00,20.94,20.98,20.94,20.97,40309.0,20.94,20.98,20.94,20.97,40309.0
2015-07-29 14:00:00,20.96,20.99,20.89,20.92,87459.0,20.96,20.99,20.89,20.92,87459.0
2015-07-29 14:10:00,20.92,20.95,20.91,20.93,50894.0,20.92,20.95,20.91,20.93,50894.0
2015-07-29 14:20:00,20.94,20.98,20.92,20.98,51468.0,20.94,20.98,20.92,20.98,51468.0
2015-07-29 14:30:00,20.98,21.0,20.96,20.99,88944.0,20.98,21.0,20.96,20.99,88944.0
2015-07-29 14:40:00,20.98,21.0,20.96,20.97,208873.0,20.98,21.0,20.96,20.97,208873.0
2015-07-29 14:50:00,20.98,21.0,20.97,20.98,54024.0,20.98,21.0,20.97,20.98,54024.0
2015-07-29 15:00:00,20.97,20.98,20.93,20.96,77750.0,20.97,20.98,20.93,20.96,77750.0
2015-07-29 15:10:00,20.95,20.99,20.93,20.95,57952.0,20.95,20.99,20.93,20.95,57952.0
2015-07-29 15:20:00,20.95,20.99,20.95,20.96,103096.0,20.95,20.99,20.95,20.96,103096.0
2015-07-29 15:30:00,20.95,20.99,20.95,20.99,95192.0,20.95,20.99,20.95,20.99,95192.0
2015-07-29 15:40:00,20.99,21.0,20.97,20.97,100999.0,20.99,21.0,20.97,20.97,100999.0
2015-07-29 15:50:00,20.97,21.0,20.96,20.97,277738.0,20.97,21.0,20.96,20.97,277738.0
2015-07-30 09:30:00,20.89,20.98,20.82,20.88,77167.0,20.89,20.98,20.82,20.88,77167.0
2015-07-30 09:40:00,20.87,20.94,20.85,20.93,59298.0,20.87,20.94,20.85,20.93,59298.0
2015-07-30 09:50:00,20.92,20.96,20.88,20.88,57484.0,20.92,20.96,20.88,20.88,57484.0
2015-07-30 10:00:00,20.88,20.94,20.88,20.91,160819.0,20.88,20.94,20.88,20.91,160819.0
2015-07-30 10:10:00,20.91,20.96,20.9,20.91,33009.0,20.91,20.96,20.9,20.91,33009.0
2015-07-30 10:20:00,20.91,20.97,20.91,20.95,77716.0,20.91,20.97,20.91,20.95,77716.0
2015-07-30 10:30:00,20.95,20.97,20.91,20.91,30075.0,20.95,20.97,20.91,20.91,30075.0
2015-07-30 10:40:00,20.91,20.99,20.91,20.97,41263.0,20.91,20.99,20.91,20.97,41263.0
2015-07-30 10:50:00,20.97,20.99,20.88,20.89,94634.0,20.97,20.99,20.88,20.89,94634.0
2015-07-30 11:00:00,20.88,20.89,20.84,20.84,38048.0,20.88,20.89,20.84,20.84,38048.0
2015-07-30 11:10:00,20.85,20.9,20.83,20.89,56809.0,20.85,20.9,20.83,20.89,56809.0
2015-07-30 11:20:00,20.89,20.92,20.88,20.92,47176.0,20.89,20.92,20.88,20.92,47176.0
2015-07-30 11:30:00,20.92,20.98,20.9,20.97,101880.0,20.92,20.98,20.9,20.97,101880.0
2015-07-30 11:40:00,20.97,21.0,20.96,20.96,79466.0,20.97,21.0,20.96,20.96,79466.0
2015-07-30 11:50:00,20.96,20.97,20.92,20.97,29758.0,20.96,20.97,20.92,20.97,29758.0
2015-07-30 12:00:00,20.97,20.99,20.96,20.98,26037.0,20.97,20.99,20.96,20.98,26037.0
2015-07-30 12:10:00,20.98,20.99,20.96,20.98,31197.0,20.98,20.99,20.96,20.98,31197.0
2015-07-30 12:20:00,20.98,21.0,20.96,20.97,50525.0,20.98,21.0,20.96,20.97,50525.0
2015-07-30 12:30:00,20.97,20.98,20.97,20.98,21965.0,20.97,20.98,20.97,20.98,21965.0
2015-07-30 12:40:00,20.98,21.0,20.97,21.0,27100.0,20.98,21.0,20.97,21.0,27100.0
2015-07-30 12:50:00,21.0,21.02,20.98,21.0,46380.0,21.0,21.02,20.98,21.0,46380.0
2015-07-30 13:00:00,21.0,21.0,20.95,21.0,55023.0,21.0,21.0,20.95,21.0,55023.0
2015-07-30 13:10:00,21.0,21.01,20.99,21.01,40966.0,21.0,21.01,20.99,21.01,40966.0
2015-07-30 13:20:00,21.01,21.02,20.98,20.99,43045.0,21.01,21.02,20.98,20.99,43045.0
2015-07-30 13:30:00,20.99,21.0,20.96,20.96,49873.0,20.99,21.0,20.96,20.96,49873.0
2015-07-30 13:40:00,20.96,20.98,20.94,20.96,35566.0,20.96,20.98,20.94,20.96,35566.0
2015-07-30 13:50:00,20.96,20.98,20.95,20.95,24169.0,20.96,20.98,20.95,20.95,24169.0
2015-07-30 14:00:00,20.96,20.98,20.95,20.95,29804.0,20.96,20.98,20.95,20.95,29804.0
2015-07-30 14:10:00,20.95,20.98,20.95,20.96,57713.0,20.95,20.98,20.95,20.96,57713.0
2015-07-30 14:20:00,20.96,20.98,20.96,20.97,42189.0,20.96,20.98,20.96,20.97,42189.0
2015-07-30 14:30:00,20.98,21.0,20.97,21.0,92981.0,20.98,21.0,20.97,21.0,92981.0
2015-07-30 14:40:00,21.0,21.0,20.98,20.99,116838.0,21.0,21.0,20.98,20.99,116838.0
2015-07-30 14:50:00,20.99,21.0,20.98,20.99,97798.0,20.99,21.0,20.98,20.99,97798.0
2015-07-30 15:00:00,20.99,20.99,20.98,20.99,62103.0,20.99,20.99,20.98,20.99,62103.0
2015-07-30 15:10:00,20.98,20.99,20.95,20.98,70497.0,20.98,20.99,20.95,20.98,70497.0
2015-07-30 15:20:00,20.98,20.99,20.96,20.99,54536.0,20.98,20.99,20.96,20.99,54536.0
2015-07-30 15:30:00,20.98,20.99,20.95,20.97,41138.0,20.98,20.99,20.95,20.97,41138.0
2015-07-30 15:40:00,20.96,20.98,20.96,20.98,32977.0,20.96,20.98,20.96,20.98,32977.0
2015-07-30 15:50:00,20.98,20.98,20.92,20.93,328060.0,20.98,20.98,20.92,20.93,328060.0
2015-07-31 09:30:00,20.95,21.04,20.84,20.97,37819.0,20.95,21.04,20.84,20.97,37819.0
2015-07-31 09:40:00,20.99,21.05,20.97,21.03,26188.0,20.99,21.05,20.97,21.03,26188.0
2015-07-31 09:50:00,21.03,21.08,21.03,21.06,27274.0,21.03,21.08,21.03,21.06,27274.0
2015-07-31 10:00:00,21.05,21.07,21.02,21.07,28361.0,21.05,21.07,21.02,21.07,28361.0
2015-07-31 10:10:00,21.06,21.12,21.04,21.06,68469.0,21.06,21.12,21.04,21.06,68469.0
2015-07-31 10:20:00,21.06,21.09,21.04,21.04,52721.0,21.06,21.09,21.04,21.04,52721.0
2015-07-31 10:30:00,21.04,21.06,21.03,21.04,74390.0,21.04,21.06,21.03,21.04,74390.0
2015-07-31 10:40:00,21.05,21.06,21.04,21.05,84249.0,21.05,21.06,21.04,21.05,84249.0
2015-07-31 10:50:00,21.05,21.05,21.03,21.03,24611.0,21.05,21.05,21.03,21.03,24611.0
2015-07-31 11:00:00,21.02,21.06,21.02,21.04,51683.0,21.02,21.06,21.02,21.04,51683.0
2015-07-31 11:10:00,21.04,21.06,21.04,21.06,36895.0,21.04,21.06,21.04,21.06,36895.0
2015-07-31 11:20:00,21.06,21.06,21.05,21.05,36207.0,21.06,21.06,21.05,21.05,36207.0
2015-07-31 11:30:00,21.05,21.06,21.03,21.03,97723.0,21.05,21.06,21.03,21.03,97723.0
2015-07-31 11:40:00,21.04,21.05,21.02,21.04,20204.0,21.04,21.05,21.02,21.04,20204.0
2015-07-31 11:50:00,21.04,21.09,21.04,21.08,21036.0,21.04,21.09,21.04,21.08,21036.0
2015-07-31 12:00:00,21.08,21.1,21.08,21.09,31713.0,21.08,21.1,21.08,21.09,31713.0
2015-07-31 12:10:00,21.09,21.11,21.08,21.1,22486.0,21.09,21.11,21.08,21.1,22486.0
2015-07-31 12:20:00,21.09,21.1,21.09,21.1,8796.0,21.09,21.1,21.09,21.1,8796.0
2015-07-31 12:30:00,21.1,21.1,21.02,21.04,33383.0,21.1,21.1,21.02,21.04,33383.0
2015-07-31 12:40:00,21.05,21.05,21.04,21.04,3386.0,21.05,21.05,21.04,21.04,3386.0
2015-07-31 12:50:00,21.04,21.05,21.04,21.04,4644.0,21.04,21.05,21.04,21.04,4644.0
2015-07-31 13:00:00,21.04,21.06,21.02,21.03,40035.0,21.04,21.06,21.02,21.03,40035.0
2015-07-31 13:10:00,21.03,21.05,21.03,21.05,18821.0,21.03,21.05,21.03,21.05,18821.0
2015-07-31 13:20:00,21.04,21.05,21.02,21.03,17307.0,21.04,21.05,21.02,21.03,17307.0
2015-07-31 13:30:00,21.04,21.04,21.03,21.03,4900.0,21.04,21.04,21.03,21.03,4900.0
2015-07-31 13:40:00,21.03,21.04,21.02,21.02,21246.0,21.03,21.04,21.02,21.02,21246.0
2015-07-31 13:50:00,21.02,21.03,21.02,21.02,5042.0,21.02,21.03,21.02,21.02,5042.0
2015-07-31 14:00:00,21.02,21.03,21.02,21.02,5100.0,21.02,21.03,21.02,21.02,5100.0
2015-07-31 14:10:00,21.03,21.03,20.99,21.01,44014.0,21.03,21.03,20.99,21.01,44014.0
2015-07-31 14:20:00,21.0,21.01,20.98,20.98,17705.0,21.0,21.01,20.98,20.98,17705.0
2015-07-31 14:30:00,20.98,21.03,20.98,21.0,92145.0,20.98,21.03,20.98,21.0,92145.0
2015-07-31 14:40:00,21.01,21.01,20.96,20.99,42465.0,21.01,21.01,20.96,20.99,42465.0
2015-07-31 14:50:00,20.98,20.99,20.97,20.98,8347.0,20.98,20.99,20.97,20.98,8347.0
2015-07-31 15:00:00,20.98,21.0,20.97,20.97,36139.0,20.98,21.0,20.97,20.97,36139.0
2015-07-31 15:10:00,20.97,20.98,20.97,20.98,15654.0,20.97,20.98,20.97,20.98,15654.0
2015-07-31 15:20:00,20.97,20.98,20.95,20.95,20975.0,20.97,20.98,20.95,20.95,20975.0
2015-07-31 15:30:00,20.95,20.99,20.95,20.96,33944.0,20.95,20.99,20.95,20.96,33944.0
2015-07-31 15:40:00,20.96,20.98,20.96,20.98,22928.0,20.96,20.98,20.96,20.98,22928.0
2015-07-31 15:50:00,20.97,20.98,20.94,20.98,129335.0,20.97,20.98,20.94,20.98,129335.0
2015-08-03 09:30:00,20.92,20.92,20.8,20.86,86486.0,20.92,20.92,20.8,20.86,86486.0
2015-08-03 09:40:00,20.86,20.91,20.8,20.91,42412.0,20.86,20.91,20.8,20.91,42412.0
2015-08-03 09:50:00,20.92,20.95,20.89,20.95,28674.0,20.92,20.95,20.89,20.95,28674.0
2015-08-03 10:00:00,20.95,20.97,20.9,20.95,63204.0,20.95,20.97,20.9,20.95,63204.0
2015-08-03 10:10:00,20.95,20.98,20.92,20.93,22116.0,20.95,20.98,20.92,20.93,22116.0
2015-08-03 10:20:00,20.93,20.93,20.84,20.9,29288.0,20.93,20.93,20.84,20.9,29288.0
2015-08-03 10:30:00,20.9,20.95,20.86,20.94,58763.0,20.9,20.95,20.86,20.94,58763.0
2015-08-03 10:40:00,20.94,20.94,20.87,20.94,27413.0,20.94,20.94,20.87,20.94,27413.0
2015-08-03 10:50:00,20.94,20.94,20.89,20.91,44859.0,20.94,20.94,20.89,20.91,44859.0
2015-08-03 11:00:00,20.91,20.96,20.91,20.96,20060.0,20.91,20.96,20.91,20.96,20060.0
2015-08-03 11:10:00,20.96,20.98,20.95,20.98,26287.0,20.96,20.98,20.95,20.98,26287.0
2015-08-03 11:20:00,20.98,20.98,20.95,20.95,15070.0,20.98,20.98,20.95,20.95,15070.0
2015-08-03 11:30:00,20.95,20.96,20.92,20.94,24646.0,20.95,20.96,20.92,20.94,24646.0
2015-08-03 11:40:00,20.94,20.94,20.93,20.94,10262.0,20.94,20.94,20.93,20.94,10262.0
2015-08-03 11:50:00,20.94,20.94,20.93,20.93,11170.0,20.94,20.94,20.93,20.93,11170.0
2015-08-03 12:00:00,20.94,20.96,20.92,20.96,42534.0,20.94,20.96,20.92,20.96,42534.0
2015-08-03 12:10:00,20.96,20.98,20.96,20.98,15113.0,20.96,20.98,20.96,20.98,15113.0
2015-08-03 12:20:00,20.97,20.98,20.96,20.96,23128.0,20.97,20.98,20.96,20.96,23128.0
2015-08-03 12:30:00,20.96,20.97,20.88,20.91,60113.0,20.96,20.97,20.88,20.91,60113.0
2015-08-03 12:40:00,20.9,20.92,20.84,20.86,32069.0,20.9,20.92,20.84,20.86,32069.0
2015-08-03 12:50:00,20.87,20.87,20.82,20.86,20344.0,20.87,20.87,20.82,20.86,20344.0
2015-08-03 13:00:00,20.87,20.87,20.82,20.86,70638.0,20.87,20.87,20.82,20.86,70638.0
2015-08-03 13:10:00,20.85,20.89,20.84,20.89,60944.0,20.85,20.89,20.84,20.89,60944.0
2015-08-03 13:20:00,20.89,20.92,20.89,20.92,19500.0,20.89,20.92,20.89,20.92,19500.0
2015-08-03 13:30:00,20.92,20.92,20.87,20.9,26866.0,20.92,20.92,20.87,20.9,26866.0
2015-08-03 13:40:00,20.89,20.91,20.88,20.91,17958.0,20.89,20.91,20.88,20.91,17958.0
2015-08-03 13:50:00,20.92,20.93,20.87,20.88,27635.0,20.92,20.93,20.87,20.88,27635.0
2015-08-03 14:00:00,20.88,20.9,20.87,20.9,22521.0,20.88,20.9,20.87,20.9,22521.0
2015-08-03 14:10:00,20.89,20.9,20.88,20.9,12649.0,20.89,20.9,20.88,20.9,12649.0
2015-08-03 14:20:00,20.89,20.91,20.88,20.89,28277.0,20.89,20.91,20.88,20.89,28277.0
2015-08-03 14:30:00,20.9,20.93,20.88,20.93,37003.0,20.9,20.93,20.88,20.93,37003.0
2015-08-03 14:40:00,20.93,20.94,20.9,20.91,48640.0,20.93,20.94,20.9,20.91,48640.0
2015-08-03 14:50:00,20.9,20.91,20.9,20.91,21309.0,20.9,20.91,20.9,20.91,21309.0
2015-08-03 15:00:00,20.92,20.95,20.91,20.95,37219.0,20.92,20.95,20.91,20.95,37219.0
2015-08-03 15:10:00,20.95,20.95,20.91,20.91,25522.0,20.95,20.95,20.91,20.91,25522.0
2015-08-03 15:20:00,20.92,20.95,20.91,20.95,33790.0,20.92,20.95,20.91,20.95,33790.0
2015-08-03 15:30:00,20.95,20.99,20.94,20.98,62567.0,20.95,20.99,20.94,20.98,62567.0
2015-08-03 15:40:00,20.99,20.99,20.96,20.96,175589.0,20.99,20.99,20.96,20.96,175589.0
2015-08-03 15:50:00,20.96,20.98,20.96,20.97,141028.0,20.96,20.98,20.96,20.97,141028.0
2015-08-04 09:30:00,20.98,20.99,20.9,20.9,27957.0,20.98,20.99,20.9,20.9,27957.0
2015-08-04 09:40:00,20.91,21.04,20.91,21.03,93105.0,20.91,21.04,20.91,21.03,93105.0
2015-08-04 09:50:00,21.03,21.05,20.99,21.01,34973.0,21.03,21.05,20.99,21.01,34973.0
2015-08-04 10:00:00,21.01,21.03,20.98,21.03,68231.0,21.01,21.03,20.98,21.03,68231.0
2015-08-04 10:10:00,21.04,21.07,21.01,21.04,47882.0,21.04,21.07,21.01,21.04,47882.0
2015-08-04 10:20:00,21.04,21.06,20.99,21.01,38258.0,21.04,21.06,20.99,21.01,38258.0
2015-08-04 10:30:00,21.01,21.02,20.96,20.99,38592.0,21.01,21.02,20.96,20.99,38592.0
2015-08-04 10:40:00,20.98,20.99,20.96,20.98,25366.0,20.98,20.99,20.96,20.98,25366.0
2015-08-04 10:50:00,20.98,20.99,20.93,20.94,21302.0,20.98,20.99,20.93,20.94,21302.0
2015-08-04 11:00:00,20.94,20.97,20.94,20.96,15164.0,20.94,20.97,20.94,20.96,15164.0
2015-08-04 11:10:00,20.95,20.99,20.95,20.97,18571.0,20.95,20.99,20.95,20.97,18571.0
2015-08-04 11:20:00,20.97,20.98,20.97,20.98,5764.0,20.97,20.98,20.97,20.98,5764.0
2015-08-04 11:30:00,20.97,20.98,20.95,20.96,17991.0,20.97,20.98,20.95,20.96,17991.0
2015-08-04 11:40:00,20.96,20.98,20.96,20.96,13346.0,20.96,20.98,20.96,20.96,13346.0
2015-08-04 11:50:00,20.96,20.97,20.94,20.95,18640.0,20.96,20.97,20.94,20.95,18640.0
2015-08-04 12:00:00,20.95,20.98,20.95,20.98,13183.0,20.95,20.98,20.95,20.98,13183.0
2015-08-04 12:10:00,20.98,20.98,20.95,20.95,13865.0,20.98,20.98,20.95,20.95,13865.0
2015-08-04 12:20:00,20.96,20.98,20.95,20.95,39836.0,20.96,20.98,20.95,20.95,39836.0
2015-08-04 12:30:00,20.95,20.96,20.95,20.96,6450.0,20.95,20.96,20.95,20.96,6450.0
2015-08-04 12:40:00,20.96,20.99,20.92,20.94,46294.0,20.96,20.99,20.92,20.94,46294.0
2015-08-04 12:50:00,20.93,20.94,20.89,20.89,26545.0,20.93,20.94,20.89,20.89,26545.0
2015-08-04 13:00:00,20.89,20.9,20.89,20.9,1401.0,20.89,20.9,20.89,20.9,1401.0
2015-08-04 13:10:00,20.89,20.9,20.89,20.89,7852.0,20.89,20.9,20.89,20.89,7852.0
2015-08-04 13:20:00,20.9,20.93,20.9,20.91,18821.0,20.9,20.93,20.9,20.91,18821.0
2015-08-04 13:30:00,20.92,20.96,20.91,20.95,25977.0,20.92,20.96,20.91,20.95,25977.0
2015-08-04 13:40:00,20.96,20.97,20.95,20.95,67562.0,20.96,20.97,20.95,20.95,67562.0
2015-08-04 13:50:00,20.95,20.97,20.95,20.97,27470.0,20.95,20.97,20.95,20.97,27470.0
2015-08-04 14:00:00,20.96,20.98,20.95,20.95,118084.0,20.96,20.98,20.95,20.95,118084.0
2015-08-04 14:10:00,20.95,20.98,20.95,20.97,50000.0,20.95,20.98,20.95,20.97,50000.0
2015-08-04 14:20:00,20.97,20.98,20.94,20.96,47304.0,20.97,20.98,20.94,20.96,47304.0
2015-08-04 14:30:00,20.97,20.98,20.95,20.97,30292.0,20.97,20.98,20.95,20.97,30292.0
2015-08-04 14:40:00,20.98,20.99,20.97,20.98,20623.0,20.98,20.99,20.97,20.98,20623.0
2015-08-04 14:50:00,20.98,20.99,20.97,20.99,24901.0,20.98,20.99,20.97,20.99,24901.0
2015-08-04 15:00:00,20.99,21.0,20.98,21.0,20303.0,20.99,21.0,20.98,21.0,20303.0
2015-08-04 15:10:00,21.0,21.0,20.95,20.95,65436.0,21.0,21.0,20.95,20.95,65436.0
2015-08-04 15:20:00,20.96,20.97,20.95,20.97,13716.0,20.96,20.97,20.95,20.97,13716.0
2015-08-04 15:30:00,20.97,20.99,20.95,20.95,119529.0,20.97,20.99,20.95,20.95,119529.0
2015-08-04 15:40:00,20.95,20.96,20.93,20.94,155918.0,20.95,20.96,20.93,20.94,155918.0
2015-08-04 15:50:00,20.94,20.96,20.93,20.94,124277.0,20.94,20.96,20.93,20.94,124277.0
2015-08-05 09:30:00,21.05,21.28,21.05,21.23,70095.0,21.05,21.28,21.05,21.23,70095.0
2015-08-05 09:40:00,21.23,21.25,21.17,21.22,149364.0,21.23,21.25,21.17,21.22,149364.0
2015-08-05 09:50:00,21.22,21.28,21.22,21.26,47842.0,21.22,21.28,21.22,21.26,47842.0
2015-08-05 10:00:00,21.26,21.28,21.23,21.26,66558.0,21.26,21.28,21.23,21.26,66558.0
2015-08-05 10:10:00,21.26,21.26,21.2,21.23,85090.0,21.26,21.26,21.2,21.23,85090.0
2015-08-05 10:20:00,21.23,21.25,21.21,21.23,33199.0,21.23,21.25,21.21,21.23,33199.0
2015-08-05 10:30:00,21.23,21.24,21.2,21.2,54388.0,21.23,21.24,21.2,21.2,54388.0
2015-08-05 10:40:00,21.2,21.25,21.2,21.23,108332.0,21.2,21.25,21.2,21.23,108332.0
2015-08-05 10:50:00,21.23,21.26,21.23,21.24,54654.0,21.23,21.26,21.23,21.24,54654.0
2015-08-05 11:00:00,21.25,21.25,21.22,21.23,43724.0,21.25,21.25,21.22,21.23,43724.0
2015-08-05 11:10:00,21.22,21.27,21.22,21.23,47322.0,21.22,21.27,21.22,21.23,47322.0
2015-08-05 11:20:00,21.23,21.24,21.21,21.22,18017.0,21.23,21.24,21.21,21.22,18017.0
2015-08-05 11:30:00,21.22,21.24,21.2,21.21,36659.0,21.22,21.24,21.2,21.21,36659.0
2015-08-05 11:40:00,21.21,21.26,21.2,21.26,31249.0,21.21,21.26,21.2,21.26,31249.0
2015-08-05 11:50:00,21.26,21.26,21.14,21.15,117888.0,21.26,21.26,21.14,21.15,117888.0
2015-08-05 12:00:00,21.15,21.18,21.13,21.17,18744.0,21.15,21.18,21.13,21.17,18744.0
2015-08-05 12:10:00,21.17,21.19,21.13,21.14,65243.0,21.17,21.19,21.13,21.14,65243.0
2015-08-05 12:20:00,21.16,21.17,21.12,21.12,14834.0,21.16,21.17,21.12,21.12,14834.0
2015-08-05 12:30:00,21.12,21.13,21.1,21.12,16143.0,21.12,21.13,21.1,21.12,16143.0
2015-08-05 12:40:00,21.11,21.16,21.09,21.16,14304.0,21.11,21.16,21.09,21.16,14304.0
2015-08-05 12:50:00,21.15,21.17,21.12,21.16,27374.0,21.15,21.17,21.12,21.16,27374.0
2015-08-05 13:00:00,21.17,21.18,21.14,21.15,11264.0,21.17,21.18,21.14,21.15,11264.0
2015-08-05 13:10:00,21.14,21.15,21.1,21.11,21596.0,21.14,21.15,21.1,21.11,21596.0
2015-08-05 13:20:00,21.12,21.12,21.09,21.1,50841.0,21.12,21.12,21.09,21.1,50841.0
2015-08-05 13:30:00,21.1,21.14,21.09,21.14,11735.0,21.1,21.14,21.09,21.14,11735.0
2015-08-05 13:40:00,21.14,21.16,21.12,21.15,38706.0,21.14,21.16,21.12,21.15,38706.0
2015-08-05 13:50:00,21.15,21.16,21.13,21.16,20847.0,21.15,21.16,21.13,21.16,20847.0
2015-08-05 14:00:00,21.15,21.19,21.13,21.18,21406.0,21.15,21.19,21.13,21.18,21406.0
2015-08-05 14:10:00,21.18,21.19,21.14,21.17,52156.0,21.18,21.19,21.14,21.17,52156.0
2015-08-05 14:20:00,21.17,21.2,21.15,21.19,24455.0,21.17,21.2,21.15,21.19,24455.0
2015-08-05 14:30:00,21.18,21.2,21.16,21.17,17004.0,21.18,21.2,21.16,21.17,17004.0
2015-08-05 14:40:00,21.18,21.18,21.14,21.14,32199.0,21.18,21.18,21.14,21.14,32199.0
2015-08-05 14:50:00,21.15,21.15,21.1,21.1,26411.0,21.15,21.15,21.1,21.1,26411.0
2015-08-05 15:00:00,21.1,21.13,21.1,21.13,55641.0,21.1,21.13,21.1,21.13,55641.0
2015-08-05 15:10:00,21.13,21.15,21.12,21.15,26595.0,21.13,21.15,21.12,21.15,26595.0
2015-08-05 15:20:00,21.15,21.15,21.14,21.14,23339.0,21.15,21.15,21.14,21.14,23339.0
2015-08-05 15:30:00,21.14,21.14,21.1,21.1,56492.0,21.14,21.14,21.1,21.1,56492.0
2015-08-05 15:40:00,21.11,21.12,21.08,21.09,49161.0,21.11,21.12,21.08,21.09,49161.0
2015-08-05 15:50:00,21.09,21.11,21.08,21.09,119261.0,21.09,21.11,21.08,21.09,119261.0
2015-08-06 09:30:00,21.1,21.26,21.08,21.1,34393.0,21.1,21.26,21.08,21.1,34393.0
2015-08-06 09:40:00,21.09,21.14,20.98,21.0,74166.0,21.09,21.14,20.98,21.0,74166.0
2015-08-06 09:50:00,21.0,21.04,20.97,20.99,13223.0,21.0,21.04,20.97,20.99,13223.0
2015-08-06 10:00:00,20.99,21.02,20.96,21.01,17741.0,20.99,21.02,20.96,21.01,17741.0
2015-08-06 10:10:00,21.01,21.05,20.99,20.99,17080.0,21.01,21.05,20.99,20.99,17080.0
2015-08-06 10:20:00,20.99,21.0,20.96,20.98,13238.0,20.99,21.0,20.96,20.98,13238.0
2015-08-06 10:30:00,20.97,21.01,20.96,20.99,37558.0,20.97,21.01,20.96,20.99,37558.0
2015-08-06 10:40:00,20.99,21.06,20.99,21.03,73239.0,20.99,21.06,20.99,21.03,73239.0
2015-08-06 10:50:00,21.03,21.03,21.01,21.02,18374.0,21.03,21.03,21.01,21.02,18374.0
2015-08-06 11:00:00,21.01,21.02,20.93,20.93,19076.0,21.01,21.02,20.93,20.93,19076.0
2015-08-06 11:10:00,20.93,20.96,20.93,20.95,8155.0,20.93,20.96,20.93,20.95,8155.0
2015-08-06 11:20:00,20.95,20.98,20.9,20.91,56934.0,20.95,20.98,20.9,20.91,56934.0
2015-08-06 11:30:00,20.91,20.91,20.85,20.86,19826.0,20.91,20.91,20.85,20.86,19826.0
2015-08-06 11:40:00,20.85,20.86,20.79,20.84,31857.0,20.85,20.86,20.79,20.84,31857.0
2015-08-06 11:50:00,20.84,20.85,20.75,20.75,28933.0,20.84,20.85,20.75,20.75,28933.0
2015-08-06 12:00:00,20.75,20.78,20.75,20.75,30989.0,20.75,20.78,20.75,20.75,30989.0
2015-08-06 12:10:00,20.75,20.76,20.75,20.75,45781.0,20.75,20.76,20.75,20.75,45781.0
2015-08-06 12:20:00,20.75,20.79,20.67,20.77,46300.0,20.75,20.79,20.67,20.77,46300.0
2015-08-06 12:30:00,20.75,20.76,20.75,20.75,28357.0,20.75,20.76,20.75,20.75,28357.0
2015-08-06 12:40:00,20.75,20.77,20.75,20.77,54615.0,20.75,20.77,20.75,20.77,54615.0
2015-08-06 12:50:00,20.78,20.79,20.75,20.75,13561.0,20.78,20.79,20.75,20.75,13561.0
2015-08-06 13:00:00,20.75,20.76,20.75,20.75,16525.0,20.75,20.76,20.75,20.75,16525.0
2015-08-06 13:10:00,20.75,20.78,20.75,20.77,12227.0,20.75,20.78,20.75,20.77,12227.0
2015-08-06 13:20:00,20.76,20.79,20.75,20.78,30071.0,20.76,20.79,20.75,20.78,30071.0
2015-08-06 13:30:00,20.78,20.8,20.76,20.76,25859.0,20.78,20.8,20.76,20.76,25859.0
2015-08-06 13:40:00,20.76,20.8,20.75,20.79,26351.0,20.76,20.8,20.75,20.79,26351.0
2015-08-06 13:50:00,20.79,20.79,20.75,20.75,25880.0,20.79,20.79,20.75,20.75,25880.0
2015-08-06 14:00:00,20.75,20.76,20.75,20.75,15173.0,20.75,20.76,20.75,20.75,15173.0
2015-08-06 14:10:00,20.75,20.8,20.75,20.78,22997.0,20.75,20.8,20.75,20.78,22997.0
2015-08-06 14:20:00,20.79,20.86,20.78,20.85,16614.0,20.79,20.86,20.78,20.85,16614.0
2015-08-06 14:30:00,20.84,20.85,20.8,20.8,11788.0,20.84,20.85,20.8,20.8,11788.0
2015-08-06 14:40:00,20.8,20.82,20.8,20.81,11304.0,20.8,20.82,20.8,20.81,11304.0
2015-08-06 14:50:00,20.81,20.82,20.77,20.77,19345.0,20.81,20.82,20.77,20.77,19345.0
2015-08-06 15:00:00,20.77,20.81,20.77,20.78,16083.0,20.77,20.81,20.77,20.78,16083.0
2015-08-06 15:10:00,20.78,20.81,20.77,20.8,35299.0,20.78,20.81,20.77,20.8,35299.0
2015-08-06 15:20:00,20.8,20.81,20.76,20.79,28591.0,20.8,20.81,20.76,20.79,28591.0
2015-08-06 15:30:00,20.78,20.79,20.75,20.76,25165.0,20.78,20.79,20.75,20.76,25165.0
2015-08-06 15:40:00,20.77,20.82,20.77,20.8,32073.0,20.77,20.82,20.77,20.8,32073.0
2015-08-06 15:50:00,20.8,20.83,20.77,20.79,154032.0,20.8,20.83,20.77,20.79,154032.0
2015-08-07 09:30:00,20.81,20.88,20.75,20.77,38305.0,20.81,20.88,20.75,20.77,38305.0
2015-08-07 09:40:00,20.76,20.86,20.76,20.83,25372.0,20.76,20.86,20.76,20.83,25372.0
2015-08-07 09:50:00,20.83,20.88,20.79,20.88,17389.0,20.83,20.88,20.79,20.88,17389.0
2015-08-07 10:00:00,20.88,20.9,20.85,20.9,21427.0,20.88,20.9,20.85,20.9,21427.0
2015-08-07 10:10:00,20.89,20.89,20.81,20.83,11414.0,20.89,20.89,20.81,20.83,11414.0
2015-08-07 10:20:00,20.83,20.84,20.76,20.78,14320.0,20.83,20.84,20.76,20.78,14320.0
2015-08-07 10:30:00,20.78,20.85,20.76,20.85,8435.0,20.78,20.85,20.76,20.85,8435.0
2015-08-07 10:40:00,20.84,20.87,20.83,20.86,20472.0,20.84,20.87,20.83,20.86,20472.0
2015-08-07 10:50:00,20.86,20.87,20.81,20.83,15613.0,20.86,20.87,20.81,20.83,15613.0
2015-08-07 11:00:00,20.82,20.84,20.8,20.82,17142.0,20.82,20.84,20.8,20.82,17142.0
2015-08-07 11:10:00,20.82,20.82,20.75,20.76,7488.0,20.82,20.82,20.75,20.76,7488.0
2015-08-07 11:20:00,20.75,20.81,20.75,20.79,17847.0,20.75,20.81,20.75,20.79,17847.0
2015-08-07 11:30:00,20.79,20.81,20.76,20.81,61929.0,20.79,20.81,20.76,20.81,61929.0
2015-08-07 11:40:00,20.8,20.82,20.8,20.8,28037.0,20.8,20.82,20.8,20.8,28037.0
2015-08-07 11:50:00,20.8,20.83,20.8,20.81,30486.0,20.8,20.83,20.8,20.81,30486.0
2015-08-07 12:00:00,20.82,20.85,20.81,20.84,14159.0,20.82,20.85,20.81,20.84,14159.0
2015-08-07 12:10:00,20.85,20.85,20.82,20.83,16253.0,20.85,20.85,20.82,20.83,16253.0
2015-08-07 12:20:00,20.83,20.86,20.82,20.85,13689.0,20.83,20.86,20.82,20.85,13689.0
2015-08-07 12:30:00,20.84,20.85,20.78,20.82,22442.0,20.84,20.85,20.78,20.82,22442.0
2015-08-07 12:40:00,20.82,20.83,20.82,20.82,1535.0,20.82,20.83,20.82,20.82,1535.0
2015-08-07 12:50:00,20.83,20.83,20.76,20.79,31472.0,20.83,20.83,20.76,20.79,31472.0
2015-08-07 13:00:00,20.8,20.81,20.8,20.8,4683.0,20.8,20.81,20.8,20.8,4683.0
2015-08-07 13:10:00,20.8,20.81,20.78,20.8,18785.0,20.8,20.81,20.78,20.8,18785.0
2015-08-07 13:20:00,20.8,20.8,20.79,20.8,4446.0,20.8,20.8,20.79,20.8,4446.0
2015-08-07 13:30:00,20.8,20.83,20.79,20.81,14952.0,20.8,20.83,20.79,20.81,14952.0
2015-08-07 13:40:00,20.81,20.84,20.81,20.83,4641.0,20.81,20.84,20.81,20.83,4641.0
2015-08-07 13:50:00,20.83,20.84,20.81,20.81,10576.0,20.83,20.84,20.81,20.81,10576.0
2015-08-07 14:00:00,20.81,20.82,20.78,20.8,14713.0,20.81,20.82,20.78,20.8,14713.0
2015-08-07 14:10:00,20.8,20.84,20.79,20.8,19947.0,20.8,20.84,20.79,20.8,19947.0
2015-08-07 14:20:00,20.79,20.86,20.79,20.85,12441.0,20.79,20.86,20.79,20.85,12441.0
2015-08-07 14:30:00,20.85,20.9,20.85,20.89,21487.0,20.85,20.9,20.85,20.89,21487.0
2015-08-07 14:40:00,20.88,20.89,20.86,20.89,21811.0,20.88,20.89,20.86,20.89,21811.0
2015-08-07 14:50:00,20.89,20.93,20.89,20.9,18076.0,20.89,20.93,20.89,20.9,18076.0
2015-08-07 15:00:00,20.91,20.93,20.88,20.93,27314.0,20.91,20.93,20.88,20.93,27314.0
2015-08-07 15:10:00,20.93,20.93,20.88,20.92,18724.0,20.93,20.93,20.88,20.92,18724.0
2015-08-07 15:20:00,20.93,20.93,20.87,20.9,98812.0,20.93,20.93,20.87,20.9,98812.0
2015-08-07 15:30:00,20.9,20.93,20.89,20.9,104097.0,20.9,20.93,20.89,20.9,104097.0
2015-08-07 15:40:00,20.9,20.91,20.88,20.91,40739.0,20.9,20.91,20.88,20.91,40739.0
2015-08-07 15:50:00,20.91,20.93,20.89,20.9,176248.0,20.91,20.93,20.89,20.9,176248.0
2015-08-10 09:30:00,20.91,21.07,20.87,21.0,160487.0,20.91,21.07,20.87,21.0,160487.0
2015-08-10 09:40:00,21.01,21.14,21.01,21.14,82018.0,21.01,21.14,21.01,21.14,82018.0
2015-08-10 09:50:00,21.14,21.17,21.1,21.12,22786.0,21.14,21.17,21.1,21.12,22786.0
2015-08-10 10:00:00,21.13,21.16,21.12,21.12,23640.0,21.13,21.16,21.12,21.12,23640.0
2015-08-10 10:10:00,21.13,21.13,21.08,21.11,9389.0,21.13,21.13,21.08,21.11,9389.0
2015-08-10 10:20:00,21.11,21.12,21.09,21.1,14540.0,21.11,21.12,21.09,21.1,14540.0
2015-08-10 10:30:00,21.09,21.09,21.02,21.03,11516.0,21.09,21.09,21.02,21.03,11516.0
2015-08-10 10:40:00,21.03,21.13,21.03,21.11,26573.0,21.03,21.13,21.03,21.11,26573.0
2015-08-10 10:50:00,21.11,21.14,21.07,21.14,26523.0,21.11,21.14,21.07,21.14,26523.0
2015-08-10 11:00:00,21.14,21.16,21.13,21.15,10168.0,21.14,21.16,21.13,21.15,10168.0
2015-08-10 11:10:00,21.15,21.23,21.13,21.21,65181.0,21.15,21.23,21.13,21.21,65181.0
2015-08-10 11:20:00,21.21,21.23,21.18,21.2,28378.0,21.21,21.23,21.18,21.2,28378.0
2015-08-10 11:30:00,21.21,21.23,21.2,21.21,13263.0,21.21,21.23,21.2,21.21,13263.0
2015-08-10 11:40:00,21.21,21.24,21.21,21.23,20574.0,21.21,21.24,21.21,21.23,20574.0
2015-08-10 11:50:00,21.24,21.27,21.24,21.24,18171.0,21.24,21.27,21.24,21.24,18171.0
2015-08-10 12:00:00,21.25,21.26,21.25,21.26,15260.0,21.25,21.26,21.25,21.26,15260.0
2015-08-10 12:10:00,21.26,21.27,21.25,21.25,8002.0,21.26,21.27,21.25,21.25,8002.0
2015-08-10 12:20:00,21.25,21.27,21.25,21.27,10412.0,21.25,21.27,21.25,21.27,10412.0
2015-08-10 12:30:00,21.26,21.27,21.25,21.27,22687.0,21.26,21.27,21.25,21.27,22687.0
2015-08-10 12:40:00,21.27,21.31,21.25,21.3,34467.0,21.27,21.31,21.25,21.3,34467.0
2015-08-10 12:50:00,21.3,21.31,21.27,21.29,14967.0,21.3,21.31,21.27,21.29,14967.0
2015-08-10 13:00:00,21.29,21.31,21.27,21.3,37407.0,21.29,21.31,21.27,21.3,37407.0
2015-08-10 13:10:00,21.3,21.32,21.29,21.32,8303.0,21.3,21.32,21.29,21.32,8303.0
2015-08-10 13:20:00,21.32,21.36,21.3,21.35,54789.0,21.32,21.36,21.3,21.35,54789.0
2015-08-10 13:30:00,21.36,21.39,21.35,21.38,56849.0,21.36,21.39,21.35,21.38,56849.0
2015-08-10 13:40:00,21.38,21.39,21.36,21.39,76616.0,21.38,21.39,21.36,21.39,76616.0
2015-08-10 13:50:00,21.39,21.4,21.38,21.39,18375.0,21.39,21.4,21.38,21.39,18375.0
2015-08-10 14:00:00,21.39,21.45,21.37,21.37,56739.0,21.39,21.45,21.37,21.37,56739.0
2015-08-10 14:10:00,21.37,21.43,21.37,21.4,35422.0,21.37,21.43,21.37,21.4,35422.0
2015-08-10 14:20:00,21.4,21.41,21.37,21.38,15914.0,21.4,21.41,21.37,21.38,15914.0
2015-08-10 14:30:00,21.37,21.38,21.35,21.35,31050.0,21.37,21.38,21.35,21.35,31050.0
2015-08-10 14:40:00,21.36,21.36,21.35,21.35,5013.0,21.36,21.36,21.35,21.35,5013.0
2015-08-10 14:50:00,21.35,21.36,21.29,21.3,35042.0,21.35,21.36,21.29,21.3,35042.0
2015-08-10 15:00:00,21.3,21.36,21.29,21.35,86384.0,21.3,21.36,21.29,21.35,86384.0
2015-08-10 15:10:00,21.36,21.36,21.33,21.36,37997.0,21.36,21.36,21.33,21.36,37997.0
2015-08-10 15:20:00,21.36,21.37,21.32,21.34,57462.0,21.36,21.37,21.32,21.34,57462.0
2015-08-10 15:30:00,21.34,21.35,21.31,21.33,40673.0,21.34,21.35,21.31,21.33,40673.0
2015-08-10 15:40:00,21.33,21.36,21.31,21.33,67350.0,21.33,21.36,21.31,21.33,67350.0
2015-08-10 15:50:00,21.34,21.39,21.33,21.38,225595.0,21.34,21.39,21.33,21.38,225595.0
2015-08-11 09:30:00,21.25,21.36,21.17,21.36,53402.0,21.25,21.36,21.17,21.36,53402.0
2015-08-11 09:40:00,21.36,21.39,21.27,21.34,34129.0,21.36,21.39,21.27,21.34,34129.0
2015-08-11 09:50:00,21.34,21.35,21.31,21.32,55311.0,21.34,21.35,21.31,21.32,55311.0
2015-08-11 10:00:00,21.32,21.37,21.3,21.34,47867.0,21.32,21.37,21.3,21.34,47867.0
2015-08-11 10:10:00,21.34,21.38,21.32,21.38,33601.0,21.34,21.38,21.32,21.38,33601.0
2015-08-11 10:20:00,21.38,21.5,21.38,21.49,127730.0,21.38,21.5,21.38,21.49,127730.0
2015-08-11 10:30:00,21.48,21.51,21.43,21.46,94511.0,21.48,21.51,21.43,21.46,94511.0
2015-08-11 10:40:00,21.45,21.52,21.45,21.48,57603.0,21.45,21.52,21.45,21.48,57603.0
2015-08-11 10:50:00,21.48,21.51,21.46,21.46,48858.0,21.48,21.51,21.46,21.46,48858.0
2015-08-11 11:00:00,21.46,21.51,21.43,21.5,206041.0,21.46,21.51,21.43,21.5,206041.0
2015-08-11 11:10:00,21.5,21.55,21.46,21.5,100209.0,21.5,21.55,21.46,21.5,100209.0
2015-08-11 11:20:00,21.5,21.51,21.44,21.5,123926.0,21.5,21.51,21.44,21.5,123926.0
2015-08-11 11:30:00,21.5,21.51,21.43,21.44,81950.0,21.5,21.51,21.43,21.44,81950.0
2015-08-11 11:40:00,21.44,21.51,21.39,21.45,61199.0,21.44,21.51,21.39,21.45,61199.0
2015-08-11 11:50:00,21.45,21.51,21.38,21.42,168913.0,21.45,21.51,21.38,21.42,168913.0
2015-08-11 12:00:00,21.41,21.51,21.39,21.5,180178.0,21.41,21.51,21.39,21.5,180178.0
2015-08-11 12:10:00,21.5,21.53,21.46,21.46,25649.0,21.5,21.53,21.46,21.46,25649.0
2015-08-11 12:20:00,21.46,21.52,21.45,21.51,44148.0,21.46,21.52,21.45,21.51,44148.0
2015-08-11 12:30:00,21.51,21.54,21.49,21.5,35445.0,21.51,21.54,21.49,21.5,35445.0
2015-08-11 12:40:00,21.5,21.51,21.44,21.46,37563.0,21.5,21.51,21.44,21.46,37563.0
2015-08-11 12:50:00,21.45,21.51,21.42,21.43,79257.0,21.45,21.51,21.42,21.43,79257.0
2015-08-11 13:00:00,21.43,21.51,21.38,21.49,162307.0,21.43,21.51,21.38,21.49,162307.0
2015-08-11 13:10:00,21.49,21.51,21.41,21.48,81751.0,21.49,21.51,21.41,21.48,81751.0
2015-08-11 13:20:00,21.48,21.51,21.43,21.49,161393.0,21.48,21.51,21.43,21.49,161393.0
2015-08-11 13:30:00,21.49,21.54,21.45,21.53,124063.0,21.49,21.54,21.45,21.53,124063.0
2015-08-11 13:40:00,21.52,21.52,21.45,21.47,61007.0,21.52,21.52,21.45,21.47,61007.0
2015-08-11 13:50:00,21.47,21.51,21.45,21.48,99942.0,21.47,21.51,21.45,21.48,99942.0
2015-08-11 14:00:00,21.48,21.49,21.45,21.46,48459.0,21.48,21.49,21.45,21.46,48459.0
2015-08-11 14:10:00,21.47,21.47,21.38,21.38,66672.0,21.47,21.47,21.38,21.38,66672.0
2015-08-11 14:20:00,21.38,21.45,21.34,21.44,76367.0,21.38,21.45,21.34,21.44,76367.0
2015-08-11 14:30:00,21.45,21.46,21.42,21.46,50984.0,21.45,21.46,21.42,21.46,50984.0
2015-08-11 14:40:00,21.45,21.46,21.36,21.36,49137.0,21.45,21.46,21.36,21.36,49137.0
2015-08-11 14:50:00,21.36,21.42,21.36,21.39,67139.0,21.36,21.42,21.36,21.39,67139.0
2015-08-11 15:00:00,21.39,21.4,21.34,21.34,30117.0,21.39,21.4,21.34,21.34,30117.0
2015-08-11 15:10:00,21.35,21.38,21.32,21.33,95790.0,21.35,21.38,21.32,21.33,95790.0
2015-08-11 15:20:00,21.33,21.34,21.3,21.3,81791.0,21.33,21.34,21.3,21.3,81791.0
2015-08-11 15:30:00,21.3,21.38,21.3,21.37,139076.0,21.3,21.38,21.3,21.37,139076.0
2015-08-11 15:40:00,21.37,21.4,21.32,21.32,102684.0,21.37,21.4,21.32,21.32,102684.0
2015-08-11 15:50:00,21.32,21.37,21.32,21.35,207173.0,21.32,21.37,21.32,21.35,207173.0
2015-08-12 09:30:00,21.11,21.23,21.03,21.04,51322.0,21.11,21.23,21.03,21.04,51322.0
2015-08-12 09:40:00,21.04,21.08,20.99,21.0,102181.0,21.04,21.08,20.99,21.0,102181.0
2015-08-12 09:50:00,21.0,21.03,20.99,21.01,25650.0,21.0,21.03,20.99,21.01,25650.0
2015-08-12 10:00:00,21.0,21.02,20.95,21.01,42072.0,21.0,21.02,20.95,21.01,42072.0
2015-08-12 10:10:00,21.01,21.04,20.93,20.93,45585.0,21.01,21.04,20.93,20.93,45585.0
2015-08-12 10:20:00,20.92,20.93,20.83,20.91,39248.0,20.92,20.93,20.83,20.91,39248.0
2015-08-12 10:30:00,20.9,20.93,20.88,20.92,39586.0,20.9,20.93,20.88,20.92,39586.0
2015-08-12 10:40:00,20.91,20.93,20.86,20.87,50249.0,20.91,20.93,20.86,20.87,50249.0
2015-08-12 10:50:00,20.86,20.88,20.82,20.86,31680.0,20.86,20.88,20.82,20.86,31680.0
2015-08-12 11:00:00,20.87,20.91,20.87,20.91,29920.0,20.87,20.91,20.87,20.91,29920.0
2015-08-12 11:10:00,20.91,20.98,20.91,20.97,29975.0,20.91,20.98,20.91,20.97,29975.0
2015-08-12 11:20:00,20.98,20.98,20.92,20.96,35315.0,20.98,20.98,20.92,20.96,35315.0
2015-08-12 11:30:00,20.96,20.96,20.89,20.89,32487.0,20.96,20.96,20.89,20.89,32487.0
2015-08-12 11:40:00,20.89,20.94,20.89,20.91,30599.0,20.89,20.94,20.89,20.91,30599.0
2015-08-12 11:50:00,20.91,20.92,20.85,20.87,42501.0,20.91,20.92,20.85,20.87,42501.0
2015-08-12 12:00:00,20.87,20.91,20.87,20.89,30420.0,20.87,20.91,20.87,20.89,30420.0
2015-08-12 12:10:00,20.89,20.89,20.86,20.88,24778.0,20.89,20.89,20.86,20.88,24778.0
2015-08-12 12:20:00,20.88,20.9,20.84,20.9,54849.0,20.88,20.9,20.84,20.9,54849.0
2015-08-12 12:30:00,20.91,20.95,20.88,20.95,33970.0,20.91,20.95,20.88,20.95,33970.0
2015-08-12 12:40:00,20.95,21.01,20.95,20.96,44131.0,20.95,21.01,20.95,20.96,44131.0
2015-08-12 12:50:00,20.96,20.96,20.91,20.94,34200.0,20.96,20.96,20.91,20.94,34200.0
2015-08-12 13:00:00,20.94,21.03,20.94,20.97,45525.0,20.94,21.03,20.94,20.97,45525.0
2015-08-12 13:10:00,20.98,21.03,20.97,21.03,53093.0,20.98,21.03,20.97,21.03,53093.0
2015-08-12 13:20:00,21.03,21.05,21.01,21.01,25885.0,21.03,21.05,21.01,21.01,25885.0
2015-08-12 13:30:00,21.02,21.05,21.01,21.05,25016.0,21.02,21.05,21.01,21.05,25016.0
2015-08-12 13:40:00,21.05,21.11,21.04,21.11,49911.0,21.05,21.11,21.04,21.11,49911.0
2015-08-12 13:50:00,21.11,21.15,21.1,21.13,24663.0,21.11,21.15,21.1,21.13,24663.0
2015-08-12 14:00:00,21.13,21.13,21.07,21.13,27143.0,21.13,21.13,21.07,21.13,27143.0
2015-08-12 14:10:00,21.13,21.15,21.12,21.13,16473.0,21.13,21.15,21.12,21.13,16473.0
2015-08-12 14:20:00,21.13,21.13,21.07,21.08,32285.0,21.13,21.13,21.07,21.08,32285.0
2015-08-12 14:30:00,21.08,21.13,21.07,21.13,40927.0,21.08,21.13,21.07,21.13,40927.0
2015-08-12 14:40:00,21.13,21.17,21.12,21.17,26187.0,21.13,21.17,21.12,21.17,26187.0
2015-08-12 14:50:00,21.17,21.19,21.15,21.19,14244.0,21.17,21.19,21.15,21.19,14244.0
2015-08-12 15:00:00,21.2,21.2,21.17,21.2,33356.0,21.2,21.2,21.17,21.2,33356.0
2015-08-12 15:10:00,21.2,21.2,21.15,21.18,44090.0,21.2,21.2,21.15,21.18,44090.0
2015-08-12 15:20:00,21.18,21.24,21.18,21.22,50233.0,21.18,21.24,21.18,21.22,50233.0
2015-08-12 15:30:00,21.23,21.26,21.2,21.2,46001.0,21.23,21.26,21.2,21.2,46001.0
2015-08-12 15:40:00,21.2,21.23,21.18,21.19,59334.0,21.2,21.23,21.18,21.19,59334.0
2015-08-12 15:50:00,21.19,21.26,21.17,21.25,246455.0,21.19,21.26,21.17,21.25,246455.0
2015-08-13 09:30:00,21.18,21.36,21.18,21.33,57345.0,21.18,21.36,21.18,21.33,57345.0
2015-08-13 09:40:00,21.33,21.37,21.22,21.24,25940.0,21.33,21.37,21.22,21.24,25940.0
2015-08-13 09:50:00,21.24,21.31,21.24,21.26,11652.0,21.24,21.31,21.24,21.26,11652.0
2015-08-13 10:00:00,21.27,21.27,21.21,21.27,16276.0,21.27,21.27,21.21,21.27,16276.0
2015-08-13 10:10:00,21.27,21.29,21.2,21.26,23029.0,21.27,21.29,21.2,21.26,23029.0
2015-08-13 10:20:00,21.26,21.3,21.24,21.29,40228.0,21.26,21.3,21.24,21.29,40228.0
2015-08-13 10:30:00,21.3,21.44,21.29,21.44,67378.0,21.3,21.44,21.29,21.44,67378.0
2015-08-13 10:40:00,21.45,21.49,21.39,21.49,44747.0,21.45,21.49,21.39,21.49,44747.0
2015-08-13 10:50:00,21.48,21.5,21.45,21.46,26330.0,21.48,21.5,21.45,21.46,26330.0
2015-08-13 11:00:00,21.46,21.48,21.4,21.41,24500.0,21.46,21.48,21.4,21.41,24500.0
2015-08-13 11:10:00,21.41,21.43,21.4,21.43,13595.0,21.41,21.43,21.4,21.43,13595.0
2015-08-13 11:20:00,21.43,21.43,21.39,21.39,26939.0,21.43,21.43,21.39,21.39,26939.0
2015-08-13 11:30:00,21.39,21.42,21.38,21.39,22110.0,21.39,21.42,21.38,21.39,22110.0
2015-08-13 11:40:00,21.39,21.43,21.39,21.43,18912.0,21.39,21.43,21.39,21.43,18912.0
2015-08-13 11:50:00,21.44,21.44,21.37,21.42,33428.0,21.44,21.44,21.37,21.42,33428.0
2015-08-13 12:00:00,21.42,21.47,21.41,21.45,22678.0,21.42,21.47,21.41,21.45,22678.0
2015-08-13 12:10:00,21.45,21.51,21.44,21.45,191886.0,21.45,21.51,21.44,21.45,191886.0
2015-08-13 12:20:00,21.44,21.48,21.43,21.48,38664.0,21.44,21.48,21.43,21.48,38664.0
2015-08-13 12:30:00,21.48,21.53,21.48,21.5,23666.0,21.48,21.53,21.48,21.5,23666.0
2015-08-13 12:40:00,21.5,21.53,21.49,21.51,35809.0,21.5,21.53,21.49,21.51,35809.0
2015-08-13 12:50:00,21.51,21.53,21.49,21.5,23338.0,21.51,21.53,21.49,21.5,23338.0
2015-08-13 13:00:00,21.5,21.54,21.49,21.52,17583.0,21.5,21.54,21.49,21.52,17583.0
2015-08-13 13:10:00,21.52,21.52,21.48,21.48,18855.0,21.52,21.52,21.48,21.48,18855.0
2015-08-13 13:20:00,21.49,21.52,21.49,21.5,16740.0,21.49,21.52,21.49,21.5,16740.0
2015-08-13 13:30:00,21.5,21.5,21.46,21.49,30047.0,21.5,21.5,21.46,21.49,30047.0
2015-08-13 13:40:00,21.49,21.5,21.49,21.5,27544.0,21.49,21.5,21.49,21.5,27544.0
2015-08-13 13:50:00,21.5,21.5,21.45,21.45,56606.0,21.5,21.5,21.45,21.45,56606.0
2015-08-13 14:00:00,21.46,21.47,21.45,21.46,40619.0,21.46,21.47,21.45,21.46,40619.0
2015-08-13 14:10:00,21.46,21.47,21.45,21.46,15611.0,21.46,21.47,21.45,21.46,15611.0
2015-08-13 14:20:00,21.46,21.47,21.46,21.46,14298.0,21.46,21.47,21.46,21.46,14298.0
2015-08-13 14:30:00,21.46,21.47,21.46,21.46,7945.0,21.46,21.47,21.46,21.46,7945.0
2015-08-13 14:40:00,21.46,21.47,21.46,21.46,5706.0,21.46,21.47,21.46,21.46,5706.0
2015-08-13 14:50:00,21.47,21.47,21.46,21.47,15423.0,21.47,21.47,21.46,21.47,15423.0
2015-08-13 15:00:00,21.46,21.48,21.45,21.46,46101.0,21.46,21.48,21.45,21.46,46101.0
2015-08-13 15:10:00,21.46,21.47,21.42,21.42,52400.0,21.46,21.47,21.42,21.42,52400.0
2015-08-13 15:20:00,21.43,21.43,21.38,21.39,55810.0,21.43,21.43,21.38,21.39,55810.0
2015-08-13 15:30:00,21.39,21.39,21.34,21.34,23443.0,21.39,21.39,21.34,21.34,23443.0
2015-08-13 15:40:00,21.35,21.37,21.32,21.35,60542.0,21.35,21.37,21.32,21.35,60542.0
2015-08-13 15:50:00,21.35,21.35,21.34,21.35,78043.0,21.35,21.35,21.34,21.35,78043.0
2015-08-14 09:30:00,21.3,21.41,21.26,21.4,74826.0,21.3,21.41,21.26,21.4,74826.0
2015-08-14 09:40:00,21.4,21.49,21.39,21.47,36688.0,21.4,21.49,21.39,21.47,36688.0
2015-08-14 09:50:00,21.47,21.52,21.47,21.5,14150.0,21.47,21.52,21.47,21.5,14150.0
2015-08-14 10:00:00,21.5,21.52,21.45,21.49,34420.0,21.5,21.52,21.45,21.49,34420.0
2015-08-14 10:10:00,21.49,21.49,21.45,21.46,26500.0,21.49,21.49,21.45,21.46,26500.0
2015-08-14 10:20:00,21.47,21.51,21.47,21.48,76085.0,21.47,21.51,21.47,21.48,76085.0
2015-08-14 10:30:00,21.48,21.51,21.48,21.51,31444.0,21.48,21.51,21.48,21.51,31444.0
2015-08-14 10:40:00,21.51,21.51,21.45,21.46,42823.0,21.51,21.51,21.45,21.46,42823.0
2015-08-14 10:50:00,21.46,21.51,21.46,21.47,47721.0,21.46,21.51,21.46,21.47,47721.0
2015-08-14 11:00:00,21.47,21.51,21.46,21.46,104755.0,21.47,21.51,21.46,21.46,104755.0
2015-08-14 11:10:00,21.46,21.48,21.45,21.46,41267.0,21.46,21.48,21.45,21.46,41267.0
2015-08-14 11:20:00,21.46,21.5,21.46,21.48,39667.0,21.46,21.5,21.46,21.48,39667.0
2015-08-14 11:30:00,21.48,21.5,21.45,21.5,27568.0,21.48,21.5,21.45,21.5,27568.0
2015-08-14 11:40:00,21.5,21.5,21.49,21.49,19100.0,21.5,21.5,21.49,21.49,19100.0
2015-08-14 11:50:00,21.5,21.51,21.49,21.5,25107.0,21.5,21.51,21.49,21.5,25107.0
2015-08-14 12:00:00,21.51,21.51,21.49,21.5,44243.0,21.51,21.51,21.49,21.5,44243.0
2015-08-14 12:10:00,21.5,21.51,21.49,21.51,14916.0,21.5,21.51,21.49,21.51,14916.0
2015-08-14 12:20:00,21.5,21.52,21.5,21.51,25757.0,21.5,21.52,21.5,21.51,25757.0
2015-08-14 12:30:00,21.51,21.52,21.5,21.5,22386.0,21.51,21.52,21.5,21.5,22386.0
2015-08-14 12:40:00,21.5,21.52,21.49,21.51,32022.0,21.5,21.52,21.49,21.51,32022.0
2015-08-14 12:50:00,21.5,21.52,21.5,21.5,15104.0,21.5,21.52,21.5,21.5,15104.0
2015-08-14 13:00:00,21.51,21.52,21.49,21.52,32214.0,21.51,21.52,21.49,21.52,32214.0
2015-08-14 13:10:00,21.52,21.59,21.5,21.57,43860.0,21.52,21.59,21.5,21.57,43860.0
2015-08-14 13:20:00,21.57,21.59,21.55,21.55,32490.0,21.57,21.59,21.55,21.55,32490.0
2015-08-14 13:30:00,21.56,21.58,21.55,21.55,30851.0,21.56,21.58,21.55,21.55,30851.0
2015-08-14 13:40:00,21.55,21.56,21.5,21.5,26523.0,21.55,21.56,21.5,21.5,26523.0
2015-08-14 13:50:00,21.51,21.54,21.5,21.54,33102.0,21.51,21.54,21.5,21.54,33102.0
2015-08-14 14:00:00,21.54,21.54,21.51,21.53,14182.0,21.54,21.54,21.51,21.53,14182.0
2015-08-14 14:10:00,21.53,21.54,21.51,21.52,19410.0,21.53,21.54,21.51,21.52,19410.0
2015-08-14 14:20:00,21.52,21.54,21.51,21.54,23993.0,21.52,21.54,21.51,21.54,23993.0
2015-08-14 14:30:00,21.54,21.56,21.51,21.56,32873.0,21.54,21.56,21.51,21.56,32873.0
2015-08-14 14:40:00,21.55,21.56,21.53,21.55,40409.0,21.55,21.56,21.53,21.55,40409.0
2015-08-14 14:50:00,21.55,21.55,21.54,21.55,11031.0,21.55,21.55,21.54,21.55,11031.0
2015-08-14 15:00:00,21.54,21.55,21.53,21.53,20811.0,21.54,21.55,21.53,21.53,20811.0
2015-08-14 15:10:00,21.54,21.55,21.53,21.54,48356.0,21.54,21.55,21.53,21.54,48356.0
2015-08-14 15:20:00,21.54,21.57,21.54,21.55,26627.0,21.54,21.57,21.54,21.55,26627.0
2015-08-14 15:30:00,21.55,21.57,21.53,21.56,61356.0,21.55,21.57,21.53,21.56,61356.0
2015-08-14 15:40:00,21.55,21.58,21.55,21.58,55815.0,21.55,21.58,21.55,21.58,55815.0
2015-08-14 15:50:00,21.58,21.58,21.53,21.56,128693.0,21.58,21.58,21.53,21.56,128693.0
2015-08-17 09:30:00,21.54,21.56,21.39,21.47,35080.0,21.54,21.56,21.39,21.47,35080.0
2015-08-17 09:40:00,21.46,21.52,21.44,21.49,38057.0,21.46,21.52,21.44,21.49,38057.0
2015-08-17 09:50:00,21.48,21.51,21.44,21.49,21000.0,21.48,21.51,21.44,21.49,21000.0
2015-08-17 10:00:00,21.49,21.5,21.46,21.49,26688.0,21.49,21.5,21.46,21.49,26688.0
2015-08-17 10:10:00,21.49,21.62,21.49,21.62,33596.0,21.49,21.62,21.49,21.62,33596.0
2015-08-17 10:20:00,21.61,21.62,21.58,21.59,33805.0,21.61,21.62,21.58,21.59,33805.0
2015-08-17 10:30:00,21.59,21.61,21.57,21.59,16052.0,21.59,21.61,21.57,21.59,16052.0
2015-08-17 10:40:00,21.59,21.61,21.56,21.59,40791.0,21.59,21.61,21.56,21.59,40791.0
2015-08-17 10:50:00,21.6,21.63,21.59,21.62,56721.0,21.6,21.63,21.59,21.62,56721.0
2015-08-17 11:00:00,21.62,21.67,21.62,21.67,19564.0,21.62,21.67,21.62,21.67,19564.0
2015-08-17 11:10:00,21.67,21.68,21.65,21.67,19301.0,21.67,21.68,21.65,21.67,19301.0
2015-08-17 11:20:00,21.66,21.7,21.66,21.69,28013.0,21.66,21.7,21.66,21.69,28013.0
2015-08-17 11:30:00,21.69,21.69,21.65,21.69,19762.0,21.69,21.69,21.65,21.69,19762.0
2015-08-17 11:40:00,21.69,21.72,21.68,21.71,22353.0,21.69,21.72,21.68,21.71,22353.0
2015-08-17 11:50:00,21.71,21.74,21.71,21.74,17682.0,21.71,21.74,21.71,21.74,17682.0
2015-08-17 12:00:00,21.74,21.76,21.73,21.76,42392.0,21.74,21.76,21.73,21.76,42392.0
2015-08-17 12:10:00,21.76,21.77,21.73,21.75,40236.0,21.76,21.77,21.73,21.75,40236.0
2015-08-17 12:20:00,21.75,21.8,21.74,21.76,33957.0,21.75,21.8,21.74,21.76,33957.0
2015-08-17 12:30:00,21.76,21.77,21.74,21.76,29421.0,21.76,21.77,21.74,21.76,29421.0
2015-08-17 12:40:00,21.76,21.81,21.76,21.81,23579.0,21.76,21.81,21.76,21.81,23579.0
2015-08-17 12:50:00,21.81,21.81,21.79,21.81,35668.0,21.81,21.81,21.79,21.81,35668.0
2015-08-17 13:00:00,21.8,21.81,21.78,21.78,20203.0,21.8,21.81,21.78,21.78,20203.0
2015-08-17 13:10:00,21.78,21.8,21.76,21.77,40415.0,21.78,21.8,21.76,21.77,40415.0
2015-08-17 13:20:00,21.77,21.8,21.76,21.8,14213.0,21.77,21.8,21.76,21.8,14213.0
2015-08-17 13:30:00,21.79,21.8,21.75,21.76,14498.0,21.79,21.8,21.75,21.76,14498.0
2015-08-17 13:40:00,21.75,21.76,21.73,21.73,11364.0,21.75,21.76,21.73,21.73,11364.0
2015-08-17 13:50:00,21.73,21.74,21.73,21.74,5957.0,21.73,21.74,21.73,21.74,5957.0
2015-08-17 14:00:00,21.73,21.77,21.72,21.75,23787.0,21.73,21.77,21.72,21.75,23787.0
2015-08-17 14:10:00,21.76,21.76,21.71,21.75,16832.0,21.76,21.76,21.71,21.75,16832.0
2015-08-17 14:20:00,21.75,21.85,21.75,21.81,79737.0,21.75,21.85,21.75,21.81,79737.0
2015-08-17 14:30:00,21.81,21.82,21.78,21.79,20900.0,21.81,21.82,21.78,21.79,20900.0
2015-08-17 14:40:00,21.8,21.83,21.79,21.82,14008.0,21.8,21.83,21.79,21.82,14008.0
2015-08-17 14:50:00,21.82,21.83,21.79,21.81,25448.0,21.82,21.83,21.79,21.81,25448.0
2015-08-17 15:00:00,21.81,21.83,21.79,21.8,16485.0,21.81,21.83,21.79,21.8,16485.0
2015-08-17 15:10:00,21.8,21.81,21.77,21.78,29767.0,21.8,21.81,21.77,21.78,29767.0
2015-08-17 15:20:00,21.79,21.79,21.77,21.79,15722.0,21.79,21.79,21.77,21.79,15722.0
2015-08-17 15:30:00,21.79,21.8,21.75,21.75,18620.0,21.79,21.8,21.75,21.75,18620.0
2015-08-17 15:40:00,21.76,21.79,21.75,21.76,84321.0,21.76,21.79,21.75,21.76,84321.0
2015-08-17 15:50:00,21.76,21.8,21.75,21.8,219145.0,21.76,21.8,21.75,21.8,219145.0
2015-08-18 09:30:00,21.57,21.75,21.56,21.7,84023.0,21.57,21.75,21.56,21.7,84023.0
2015-08-18 09:40:00,21.71,21.72,21.65,21.69,34197.0,21.71,21.72,21.65,21.69,34197.0
2015-08-18 09:50:00,21.68,21.7,21.62,21.62,59577.0,21.68,21.7,21.62,21.62,59577.0
2015-08-18 10:00:00,21.63,21.66,21.6,21.64,129113.0,21.63,21.66,21.6,21.64,129113.0
2015-08-18 10:10:00,21.64,21.65,21.58,21.63,48140.0,21.64,21.65,21.58,21.63,48140.0
2015-08-18 10:20:00,21.62,21.65,21.58,21.58,19349.0,21.62,21.65,21.58,21.58,19349.0
2015-08-18 10:30:00,21.57,21.63,21.57,21.6,44205.0,21.57,21.63,21.57,21.6,44205.0
2015-08-18 10:40:00,21.61,21.62,21.56,21.56,23391.0,21.61,21.62,21.56,21.56,23391.0
2015-08-18 10:50:00,21.57,21.59,21.54,21.57,32815.0,21.57,21.59,21.54,21.57,32815.0
2015-08-18 11:00:00,21.57,21.58,21.54,21.57,21910.0,21.57,21.58,21.54,21.57,21910.0
2015-08-18 11:10:00,21.57,21.57,21.55,21.56,22601.0,21.57,21.57,21.55,21.56,22601.0
2015-08-18 11:20:00,21.56,21.57,21.53,21.54,22142.0,21.56,21.57,21.53,21.54,22142.0
2015-08-18 11:30:00,21.53,21.53,21.5,21.53,10942.0,21.53,21.53,21.5,21.53,10942.0
2015-08-18 11:40:00,21.52,21.55,21.5,21.54,72861.0,21.52,21.55,21.5,21.54,72861.0
2015-08-18 11:50:00,21.54,21.55,21.53,21.55,10953.0,21.54,21.55,21.53,21.55,10953.0
2015-08-18 12:00:00,21.55,21.56,21.54,21.55,33994.0,21.55,21.56,21.54,21.55,33994.0
2015-08-18 12:10:00,21.55,21.56,21.54,21.55,14366.0,21.55,21.56,21.54,21.55,14366.0
2015-08-18 12:20:00,21.56,21.59,21.55,21.59,29292.0,21.56,21.59,21.55,21.59,29292.0
2015-08-18 12:30:00,21.59,21.6,21.54,21.57,27764.0,21.59,21.6,21.54,21.57,27764.0
2015-08-18 12:40:00,21.56,21.57,21.53,21.53,17676.0,21.56,21.57,21.53,21.53,17676.0
2015-08-18 12:50:00,21.53,21.54,21.51,21.51,13890.0,21.53,21.54,21.51,21.51,13890.0
2015-08-18 13:00:00,21.51,21.51,21.49,21.49,12512.0,21.51,21.51,21.49,21.49,12512.0
2015-08-18 13:10:00,21.5,21.51,21.48,21.49,29603.0,21.5,21.51,21.48,21.49,29603.0
2015-08-18 13:20:00,21.5,21.5,21.48,21.48,9882.0,21.5,21.5,21.48,21.48,9882.0
2015-08-18 13:30:00,21.49,21.5,21.48,21.48,12747.0,21.49,21.5,21.48,21.48,12747.0
2015-08-18 13:40:00,21.48,21.49,21.45,21.46,12138.0,21.48,21.49,21.45,21.46,12138.0
2015-08-18 13:50:00,21.45,21.48,21.45,21.46,96758.0,21.45,21.48,21.45,21.46,96758.0
2015-08-18 14:00:00,21.46,21.52,21.46,21.52,21433.0,21.46,21.52,21.46,21.52,21433.0
2015-08-18 14:10:00,21.52,21.54,21.51,21.54,9063.0,21.52,21.54,21.51,21.54,9063.0
2015-08-18 14:20:00,21.54,21.55,21.53,21.53,20703.0,21.54,21.55,21.53,21.53,20703.0
2015-08-18 14:30:00,21.54,21.54,21.5,21.51,19924.0,21.54,21.54,21.5,21.51,19924.0
2015-08-18 14:40:00,21.51,21.52,21.5,21.51,31169.0,21.51,21.52,21.5,21.51,31169.0
2015-08-18 14:50:00,21.52,21.53,21.51,21.53,12538.0,21.52,21.53,21.51,21.53,12538.0
2015-08-18 15:00:00,21.53,21.53,21.51,21.51,15940.0,21.53,21.53,21.51,21.51,15940.0
2015-08-18 15:10:00,21.51,21.57,21.51,21.56,122310.0,21.51,21.57,21.51,21.56,122310.0
2015-08-18 15:20:00,21.56,21.59,21.55,21.59,54668.0,21.56,21.59,21.55,21.59,54668.0
2015-08-18 15:30:00,21.59,21.62,21.58,21.62,127756.0,21.59,21.62,21.58,21.62,127756.0
2015-08-18 15:40:00,21.61,21.61,21.58,21.6,93908.0,21.61,21.61,21.58,21.6,93908.0
2015-08-18 15:50:00,21.6,21.63,21.6,21.62,212996.0,21.6,21.63,21.6,21.62,212996.0
2015-08-19 09:30:00,21.43,21.52,21.38,21.46,55553.0,21.43,21.52,21.38,21.46,55553.0
2015-08-19 09:40:00,21.47,21.58,21.46,21.55,44304.0,21.47,21.58,21.46,21.55,44304.0
2015-08-19 09:50:00,21.56,21.61,21.53,21.6,35818.0,21.56,21.61,21.53,21.6,35818.0
2015-08-19 10:00:00,21.6,21.67,21.58,21.67,24413.0,21.6,21.67,21.58,21.67,24413.0
2015-08-19 10:10:00,21.67,21.67,21.59,21.62,48064.0,21.67,21.67,21.59,21.62,48064.0
2015-08-19 10:20:00,21.62,21.65,21.6,21.61,54715.0,21.62,21.65,21.6,21.61,54715.0
2015-08-19 10:30:00,21.61,21.65,21.6,21.62,40748.0,21.61,21.65,21.6,21.62,40748.0
2015-08-19 10:40:00,21.62,21.65,21.57,21.61,43011.0,21.62,21.65,21.57,21.61,43011.0
2015-08-19 10:50:00,21.61,21.62,21.55,21.55,35313.0,21.61,21.62,21.55,21.55,35313.0
2015-08-19 11:00:00,21.55,21.6,21.53,21.55,30231.0,21.55,21.6,21.53,21.55,30231.0
2015-08-19 11:10:00,21.55,21.57,21.54,21.55,18860.0,21.55,21.57,21.54,21.55,18860.0
2015-08-19 11:20:00,21.55,21.6,21.55,21.57,143180.0,21.55,21.6,21.55,21.57,143180.0
2015-08-19 11:30:00,21.57,21.61,21.54,21.59,144145.0,21.57,21.61,21.54,21.59,144145.0
2015-08-19 11:40:00,21.59,21.63,21.57,21.57,65525.0,21.59,21.63,21.57,21.57,65525.0
2015-08-19 11:50:00,21.57,21.6,21.54,21.57,33129.0,21.57,21.6,21.54,21.57,33129.0
2015-08-19 12:00:00,21.56,21.63,21.55,21.63,21712.0,21.56,21.63,21.55,21.63,21712.0
2015-08-19 12:10:00,21.63,21.64,21.56,21.56,13214.0,21.63,21.64,21.56,21.56,13214.0
2015-08-19 12:20:00,21.55,21.61,21.52,21.59,50900.0,21.55,21.61,21.52,21.59,50900.0
2015-08-19 12:30:00,21.6,21.67,21.59,21.66,31144.0,21.6,21.67,21.59,21.66,31144.0
2015-08-19 12:40:00,21.66,21.7,21.65,21.68,52282.0,21.66,21.7,21.65,21.68,52282.0
2015-08-19 12:50:00,21.69,21.7,21.66,21.68,28807.0,21.69,21.7,21.66,21.68,28807.0
2015-08-19 13:00:00,21.69,21.7,21.67,21.69,21486.0,21.69,21.7,21.67,21.69,21486.0
2015-08-19 13:10:00,21.69,21.73,21.68,21.71,12353.0,21.69,21.73,21.68,21.71,12353.0
2015-08-19 13:20:00,21.72,21.75,21.69,21.69,59654.0,21.72,21.75,21.69,21.69,59654.0
2015-08-19 13:30:00,21.68,21.72,21.67,21.7,30689.0,21.68,21.72,21.67,21.7,30689.0
2015-08-19 13:40:00,21.69,21.75,21.69,21.73,24723.0,21.69,21.75,21.69,21.73,24723.0
2015-08-19 13:50:00,21.73,21.75,21.68,21.73,32528.0,21.73,21.75,21.68,21.73,32528.0
2015-08-19 14:00:00,21.72,21.83,21.69,21.82,44204.0,21.72,21.83,21.69,21.82,44204.0
2015-08-19 14:10:00,21.82,21.86,21.78,21.82,24525.0,21.82,21.86,21.78,21.82,24525.0
2015-08-19 14:20:00,21.82,21.84,21.77,21.78,15271.0,21.82,21.84,21.77,21.78,15271.0
2015-08-19 14:30:00,21.79,21.81,21.77,21.8,17513.0,21.79,21.81,21.77,21.8,17513.0
2015-08-19 14:40:00,21.79,21.8,21.72,21.76,14358.0,21.79,21.8,21.72,21.76,14358.0
2015-08-19 14:50:00,21.75,21.76,21.65,21.65,40933.0,21.75,21.76,21.65,21.65,40933.0
2015-08-19 15:00:00,21.65,21.67,21.62,21.66,66269.0,21.65,21.67,21.62,21.66,66269.0
2015-08-19 15:10:00,21.67,21.68,21.63,21.64,60191.0,21.67,21.68,21.63,21.64,60191.0
2015-08-19 15:20:00,21.64,21.66,21.62,21.63,29775.0,21.64,21.66,21.62,21.63,29775.0
2015-08-19 15:30:00,21.63,21.68,21.63,21.64,104118.0,21.63,21.68,21.63,21.64,104118.0
2015-08-19 15:40:00,21.64,21.66,21.63,21.64,45984.0,21.64,21.66,21.63,21.64,45984.0
2015-08-19 15:50:00,21.64,21.68,21.62,21.63,190277.0,21.64,21.68,21.62,21.63,190277.0
2015-08-20 09:30:00,21.48,21.48,21.21,21.29,55296.0,21.48,21.48,21.21,21.29,55296.0
2015-08-20 09:40:00,21.29,21.3,21.15,21.17,58557.0,21.29,21.3,21.15,21.17,58557.0
2015-08-20 09:50:00,21.17,21.18,21.12,21.12,29322.0,21.17,21.18,21.12,21.12,29322.0
2015-08-20 10:00:00,21.11,21.11,21.03,21.05,54862.0,21.11,21.11,21.03,21.05,54862.0
2015-08-20 10:10:00,21.05,21.05,20.96,20.96,30220.0,21.05,21.05,20.96,20.96,30220.0
2015-08-20 10:20:00,20.96,20.97,20.86,20.89,46073.0,20.96,20.97,20.86,20.89,46073.0
2015-08-20 10:30:00,20.89,20.98,20.86,20.98,59610.0,20.89,20.98,20.86,20.98,59610.0
2015-08-20 10:40:00,20.98,20.99,20.95,20.97,24707.0,20.98,20.99,20.95,20.97,24707.0
2015-08-20 10:50:00,20.97,21.06,20.97,21.02,72398.0,20.97,21.06,20.97,21.02,72398.0
2015-08-20 11:00:00,21.02,21.04,20.96,21.0,42186.0,21.02,21.04,20.96,21.0,42186.0
2015-08-20 11:10:00,21.0,21.0,20.91,20.91,31897.0,21.0,21.0,20.91,20.91,31897.0
2015-08-20 11:20:00,20.91,20.97,20.9,20.93,31501.0,20.91,20.97,20.9,20.93,31501.0
2015-08-20 11:30:00,20.93,20.94,20.89,20.91,33150.0,20.93,20.94,20.89,20.91,33150.0
2015-08-20 11:40:00,20.91,20.91,20.87,20.88,24469.0,20.91,20.91,20.87,20.88,24469.0
2015-08-20 11:50:00,20.88,20.91,20.85,20.88,85145.0,20.88,20.91,20.85,20.88,85145.0
2015-08-20 12:00:00,20.89,20.9,20.83,20.87,28495.0,20.89,20.9,20.83,20.87,28495.0
2015-08-20 12:10:00,20.87,20.88,20.8,20.84,24625.0,20.87,20.88,20.8,20.84,24625.0
2015-08-20 12:20:00,20.84,20.85,20.77,20.8,33706.0,20.84,20.85,20.77,20.8,33706.0
2015-08-20 12:30:00,20.79,20.79,20.71,20.71,77217.0,20.79,20.79,20.71,20.71,77217.0
2015-08-20 12:40:00,20.71,20.72,20.64,20.67,32130.0,20.71,20.72,20.64,20.67,32130.0
2015-08-20 12:50:00,20.67,20.68,20.64,20.67,30727.0,20.67,20.68,20.64,20.67,30727.0
2015-08-20 13:00:00,20.67,20.68,20.62,20.64,28581.0,20.67,20.68,20.62,20.64,28581.0
2015-08-20 13:10:00,20.64,20.72,20.64,20.71,24539.0,20.64,20.72,20.64,20.71,24539.0
2015-08-20 13:20:00,20.72,20.74,20.7,20.71,20088.0,20.72,20.74,20.7,20.71,20088.0
2015-08-20 13:30:00,20.71,20.73,20.66,20.66,39245.0,20.71,20.73,20.66,20.66,39245.0
2015-08-20 13:40:00,20.66,20.69,20.6,20.67,31022.0,20.66,20.69,20.6,20.67,31022.0
2015-08-20 13:50:00,20.68,20.7,20.66,20.66,27846.0,20.68,20.7,20.66,20.66,27846.0
2015-08-20 14:00:00,20.66,20.68,20.61,20.61,30692.0,20.66,20.68,20.61,20.61,30692.0
2015-08-20 14:10:00,20.62,20.62,20.58,20.62,31268.0,20.62,20.62,20.58,20.62,31268.0
2015-08-20 14:20:00,20.62,20.65,20.6,20.61,39626.0,20.62,20.65,20.6,20.61,39626.0
2015-08-20 14:30:00,20.6,20.6,20.56,20.57,37392.0,20.6,20.6,20.56,20.57,37392.0
2015-08-20 14:40:00,20.57,20.58,20.48,20.51,72740.0,20.57,20.58,20.48,20.51,72740.0
2015-08-20 14:50:00,20.52,20.56,20.51,20.54,48603.0,20.52,20.56,20.51,20.54,48603.0
2015-08-20 15:00:00,20.54,20.57,20.53,20.57,58281.0,20.54,20.57,20.53,20.57,58281.0
2015-08-20 15:10:00,20.58,20.61,20.51,20.54,95487.0,20.58,20.61,20.51,20.54,95487.0
2015-08-20 15:20:00,20.54,20.61,20.54,20.57,45633.0,20.54,20.61,20.54,20.57,45633.0
2015-08-20 15:30:00,20.58,20.64,20.57,20.57,116741.0,20.58,20.64,20.57,20.57,116741.0
2015-08-20 15:40:00,20.57,20.59,20.53,20.54,92354.0,20.57,20.59,20.53,20.54,92354.0
2015-08-20 15:50:00,20.54,20.54,20.46,20.48,177426.0,20.54,20.54,20.46,20.48,177426.0
2015-08-21 09:30:00,20.32,20.36,20.1,20.36,69188.0,20.32,20.36,20.1,20.36,69188.0
2015-08-21 09:40:00,20.36,20.37,20.21,20.26,64063.0,20.36,20.37,20.21,20.26,64063.0
2015-08-21 09:50:00,20.26,20.34,20.21,20.33,45388.0,20.26,20.34,20.21,20.33,45388.0
2015-08-21 10:00:00,20.32,20.41,20.32,20.39,55103.0,20.32,20.41,20.32,20.39,55103.0
2015-08-21 10:10:00,20.38,20.38,20.27,20.27,40668.0,20.38,20.38,20.27,20.27,40668.0
2015-08-21 10:20:00,20.27,20.35,20.27,20.3,37169.0,20.27,20.35,20.27,20.3,37169.0
2015-08-21 10:30:00,20.3,20.32,20.23,20.24,30091.0,20.3,20.32,20.23,20.24,30091.0
2015-08-21 10:40:00,20.25,20.29,20.19,20.2,69542.0,20.25,20.29,20.19,20.2,69542.0
2015-08-21 10:50:00,20.19,20.22,20.14,20.16,44895.0,20.19,20.22,20.14,20.16,44895.0
2015-08-21 11:00:00,20.16,20.16,20.08,20.09,30653.0,20.16,20.16,20.08,20.09,30653.0
2015-08-21 11:10:00,20.08,20.16,20.04,20.16,34430.0,20.08,20.16,20.04,20.16,34430.0
2015-08-21 11:20:00,20.16,20.17,20.05,20.08,117138.0,20.16,20.17,20.05,20.08,117138.0
2015-08-21 11:30:00,20.09,20.09,19.96,19.97,62274.0,20.09,20.09,19.96,19.97,62274.0
2015-08-21 11:40:00,19.97,19.97,19.94,19.97,61966.0,19.97,19.97,19.94,19.97,61966.0
2015-08-21 11:50:00,19.96,20.07,19.95,20.06,43574.0,19.96,20.07,19.95,20.06,43574.0
2015-08-21 12:00:00,20.05,20.19,20.04,20.18,40642.0,20.05,20.19,20.04,20.18,40642.0
2015-08-21 12:10:00,20.18,20.2,20.1,20.14,28423.0,20.18,20.2,20.1,20.14,28423.0
2015-08-21 12:20:00,20.14,20.15,20.07,20.08,24497.0,20.14,20.15,20.07,20.08,24497.0
2015-08-21 12:30:00,20.09,20.15,20.09,20.1,20050.0,20.09,20.15,20.09,20.1,20050.0
2015-08-21 12:40:00,20.09,20.09,20.01,20.03,24015.0,20.09,20.09,20.01,20.03,24015.0
2015-08-21 12:50:00,20.03,20.04,19.97,19.97,34787.0,20.03,20.04,19.97,19.97,34787.0
2015-08-21 13:00:00,19.96,20.01,19.95,20.01,13827.0,19.96,20.01,19.95,20.01,13827.0
2015-08-21 13:10:00,20.0,20.05,20.0,20.04,11114.0,20.0,20.05,20.0,20.04,11114.0
2015-08-21 13:20:00,20.05,20.13,20.05,20.13,13750.0,20.05,20.13,20.05,20.13,13750.0
2015-08-21 13:30:00,20.14,20.15,20.1,20.15,36587.0,20.14,20.15,20.1,20.15,36587.0
2015-08-21 13:40:00,20.14,20.19,20.11,20.15,15068.0,20.14,20.19,20.11,20.15,15068.0
2015-08-21 13:50:00,20.15,20.19,20.07,20.18,51112.0,20.15,20.19,20.07,20.18,51112.0
2015-08-21 14:00:00,20.19,20.21,20.15,20.16,35556.0,20.19,20.21,20.15,20.16,35556.0
2015-08-21 14:10:00,20.15,20.15,20.1,20.13,58040.0,20.15,20.15,20.1,20.13,58040.0
2015-08-21 14:20:00,20.13,20.14,20.1,20.13,47824.0,20.13,20.14,20.1,20.13,47824.0
2015-08-21 14:30:00,20.14,20.19,20.09,20.09,46119.0,20.14,20.19,20.09,20.09,46119.0
2015-08-21 14:40:00,20.09,20.09,20.0,20.0,48738.0,20.09,20.09,20.0,20.0,48738.0
2015-08-21 14:50:00,20.0,20.04,19.95,20.0,59640.0,20.0,20.04,19.95,20.0,59640.0
2015-08-21 15:00:00,20.0,20.04,19.96,19.96,48009.0,20.0,20.04,19.96,19.96,48009.0
2015-08-21 15:10:00,19.97,19.97,19.88,19.96,57381.0,19.97,19.97,19.88,19.96,57381.0
2015-08-21 15:20:00,19.95,19.96,19.87,19.89,88095.0,19.95,19.96,19.87,19.89,88095.0
2015-08-21 15:30:00,19.88,19.9,19.84,19.9,166347.0,19.88,19.9,19.84,19.9,166347.0
2015-08-21 15:40:00,19.9,19.93,19.86,19.92,110739.0,19.9,19.93,19.86,19.92,110739.0
2015-08-21 15:50:00,19.91,19.92,19.8,19.8,299618.0,19.91,19.92,19.8,19.8,299618.0
2015-08-24 09:30:00,18.77,18.8,18.13,18.77,149335.0,18.77,18.8,18.13,18.77,149335.0
2015-08-24 09:40:00,18.76,18.99,18.73,18.8,63849.0,18.76,18.99,18.73,18.8,63849.0
2015-08-24 09:50:00,18.82,19.06,18.72,19.05,130110.0,18.82,19.06,18.72,19.05,130110.0
2015-08-24 10:00:00,19.04,19.35,19.01,19.32,97470.0,19.04,19.35,19.01,19.32,97470.0
2015-08-24 10:10:00,19.32,19.39,19.24,19.35,79925.0,19.32,19.39,19.24,19.35,79925.0
2015-08-24 10:20:00,19.35,19.48,19.34,19.38,63624.0,19.35,19.48,19.34,19.38,63624.0
2015-08-24 10:30:00,19.38,19.47,19.21,19.41,56666.0,19.38,19.47,19.21,19.41,56666.0
2015-08-24 10:40:00,19.4,19.5,19.35,19.48,55740.0,19.4,19.5,19.35,19.48,55740.0
2015-08-24 10:50:00,19.48,19.57,19.48,19.53,29004.0,19.48,19.57,19.48,19.53,29004.0
2015-08-24 11:00:00,19.54,19.55,19.4,19.43,27837.0,19.54,19.55,19.4,19.43,27837.0
2015-08-24 11:10:00,19.43,19.43,19.33,19.39,28165.0,19.43,19.43,19.33,19.39,28165.0
2015-08-24 11:20:00,19.39,19.39,19.29,19.32,58669.0,19.39,19.39,19.29,19.32,58669.0
2015-08-24 11:30:00,19.32,19.42,19.27,19.39,55991.0,19.32,19.42,19.27,19.39,55991.0
2015-08-24 11:40:00,19.4,19.49,19.35,19.48,48602.0,19.4,19.49,19.35,19.48,48602.0
2015-08-24 11:50:00,19.48,19.67,19.48,19.64,26551.0,19.48,19.67,19.48,19.64,26551.0
2015-08-24 12:00:00,19.64,19.65,19.5,19.61,35862.0,19.64,19.65,19.5,19.61,35862.0
2015-08-24 12:10:00,19.6,19.65,19.57,19.62,38425.0,19.6,19.65,19.57,19.62,38425.0
2015-08-24 12:20:00,19.64,19.75,19.64,19.7,38628.0,19.64,19.75,19.64,19.7,38628.0
2015-08-24 12:30:00,19.71,19.74,19.65,19.7,53732.0,19.71,19.74,19.65,19.7,53732.0
2015-08-24 12:40:00,19.7,19.73,19.57,19.58,24847.0,19.7,19.73,19.57,19.58,24847.0
2015-08-24 12:50:00,19.59,19.67,19.58,19.6,34019.0,19.59,19.67,19.58,19.6,34019.0
2015-08-24 13:00:00,19.6,19.65,19.59,19.62,27537.0,19.6,19.65,19.59,19.62,27537.0
2015-08-24 13:10:00,19.64,19.65,19.58,19.62,30650.0,19.64,19.65,19.58,19.62,30650.0
2015-08-24 13:20:00,19.61,19.62,19.45,19.49,44647.0,19.61,19.62,19.45,19.49,44647.0
2015-08-24 13:30:00,19.49,19.49,19.37,19.39,45626.0,19.49,19.49,19.37,19.39,45626.0
2015-08-24 13:40:00,19.37,19.47,19.37,19.46,42066.0,19.37,19.47,19.37,19.46,42066.0
2015-08-24 13:50:00,19.45,19.45,19.29,19.29,35430.0,19.45,19.45,19.29,19.29,35430.0
2015-08-24 14:00:00,19.31,19.37,19.29,19.3,28485.0,19.31,19.37,19.29,19.3,28485.0
2015-08-24 14:10:00,19.3,19.32,19.18,19.29,38409.0,19.3,19.32,19.18,19.29,38409.0
2015-08-24 14:20:00,19.31,19.35,19.24,19.29,70068.0,19.31,19.35,19.24,19.29,70068.0
2015-08-24 14:30:00,19.29,19.35,19.26,19.3,36496.0,19.29,19.35,19.26,19.3,36496.0
2015-08-24 14:40:00,19.3,19.3,19.14,19.16,36108.0,19.3,19.3,19.14,19.16,36108.0
2015-08-24 14:50:00,19.17,19.19,18.98,18.99,91711.0,19.17,19.19,18.98,18.99,91711.0
2015-08-24 15:00:00,18.99,19.13,18.9,19.13,149163.0,18.99,19.13,18.9,19.13,149163.0
2015-08-24 15:10:00,19.12,19.12,19.04,19.04,171649.0,19.12,19.12,19.04,19.04,171649.0
2015-08-24 15:20:00,19.04,19.08,18.98,19.0,148898.0,19.04,19.08,18.98,19.0,148898.0
2015-08-24 15:30:00,18.99,19.25,18.94,19.25,136097.0,18.99,19.25,18.94,19.25,136097.0
2015-08-24 15:40:00,19.24,19.38,19.14,19.2,142600.0,19.24,19.38,19.14,19.2,142600.0
2015-08-24 15:50:00,19.19,19.26,19.01,19.01,366340.0,19.19,19.26,19.01,19.01,366340.0
2015-08-25 09:30:00,19.6,19.6,19.1,19.16,112676.0,19.6,19.6,19.1,19.16,112676.0
2015-08-25 09:40:00,19.17,19.19,19.06,19.07,79016.0,19.17,19.19,19.06,19.07,79016.0
2015-08-25 09:50:00,19.06,19.22,19.04,19.18,73774.0,19.06,19.22,19.04,19.18,73774.0
2015-08-25 10:00:00,19.16,19.2,19.11,19.19,47486.0,19.16,19.2,19.11,19.19,47486.0
2015-08-25 10:10:00,19.19,19.28,19.14,19.21,88205.0,19.19,19.28,19.14,19.21,88205.0
2015-08-25 10:20:00,19.23,19.24,19.11,19.15,57948.0,19.23,19.24,19.11,19.15,57948.0
2015-08-25 10:30:00,19.16,19.18,19.13,19.18,55782.0,19.16,19.18,19.13,19.18,55782.0
2015-08-25 10:40:00,19.18,19.24,19.15,19.19,46971.0,19.18,19.24,19.15,19.19,46971.0
2015-08-25 10:50:00,19.18,19.2,19.11,19.15,30278.0,19.18,19.2,19.11,19.15,30278.0
2015-08-25 11:00:00,19.15,19.26,19.15,19.25,42430.0,19.15,19.26,19.15,19.25,42430.0
2015-08-25 11:10:00,19.25,19.35,19.25,19.34,67912.0,19.25,19.35,19.25,19.34,67912.0
2015-08-25 11:20:00,19.35,19.42,19.35,19.39,38904.0,19.35,19.42,19.35,19.39,38904.0
2015-08-25 11:30:00,19.39,19.39,19.31,19.31,13135.0,19.39,19.39,19.31,19.31,13135.0
2015-08-25 11:40:00,19.31,19.32,19.25,19.29,32463.0,19.31,19.32,19.25,19.29,32463.0
2015-08-25 11:50:00,19.29,19.29,19.24,19.27,62502.0,19.29,19.29,19.24,19.27,62502.0
2015-08-25 12:00:00,19.27,19.37,19.26,19.37,62429.0,19.27,19.37,19.26,19.37,62429.0
2015-08-25 12:10:00,19.38,19.39,19.32,19.34,45107.0,19.38,19.39,19.32,19.34,45107.0
2015-08-25 12:20:00,19.34,19.4,19.34,19.39,28468.0,19.34,19.4,19.34,19.39,28468.0
2015-08-25 12:30:00,19.39,19.41,19.36,19.38,18959.0,19.39,19.41,19.36,19.38,18959.0
2015-08-25 12:40:00,19.38,19.44,19.38,19.39,30427.0,19.38,19.44,19.38,19.39,30427.0
2015-08-25 12:50:00,19.4,19.43,19.38,19.38,25726.0,19.4,19.43,19.38,19.38,25726.0
2015-08-25 13:00:00,19.38,19.43,19.35,19.39,30328.0,19.38,19.43,19.35,19.39,30328.0
2015-08-25 13:10:00,19.39,19.39,19.28,19.28,32098.0,19.39,19.39,19.28,19.28,32098.0
2015-08-25 13:20:00,19.28,19.31,19.17,19.18,77759.0,19.28,19.31,19.17,19.18,77759.0
2015-08-25 13:30:00,19.18,19.2,19.14,19.17,41208.0,19.18,19.2,19.14,19.17,41208.0
2015-08-25 13:40:00,19.18,19.18,19.13,19.15,32751.0,19.18,19.18,19.13,19.15,32751.0
2015-08-25 13:50:00,19.15,19.22,19.14,19.15,42050.0,19.15,19.22,19.14,19.15,42050.0
2015-08-25 14:00:00,19.15,19.17,19.12,19.15,29661.0,19.15,19.17,19.12,19.15,29661.0
2015-08-25 14:10:00,19.14,19.17,19.12,19.16,21987.0,19.14,19.17,19.12,19.16,21987.0
2015-08-25 14:20:00,19.17,19.22,19.16,19.18,29830.0,19.17,19.22,19.16,19.18,29830.0
2015-08-25 14:30:00,19.17,19.22,19.13,19.16,53382.0,19.17,19.22,19.13,19.16,53382.0
2015-08-25 14:40:00,19.16,19.22,19.15,19.22,50323.0,19.16,19.22,19.15,19.22,50323.0
2015-08-25 14:50:00,19.22,19.27,19.21,19.25,29672.0,19.22,19.27,19.21,19.25,29672.0
2015-08-25 15:00:00,19.25,19.27,19.18,19.2,47375.0,19.25,19.27,19.18,19.2,47375.0
2015-08-25 15:10:00,19.19,19.22,19.14,19.16,44120.0,19.19,19.22,19.14,19.16,44120.0
2015-08-25 15:20:00,19.15,19.16,19.06,19.08,58976.0,19.15,19.16,19.06,19.08,58976.0
2015-08-25 15:30:00,19.07,19.09,18.93,18.93,109642.0,19.07,19.09,18.93,18.93,109642.0
2015-08-25 15:40:00,18.93,18.99,18.79,18.84,119499.0,18.93,18.99,18.79,18.84,119499.0
2015-08-25 15:50:00,18.84,18.9,18.73,18.75,284949.0,18.84,18.9,18.73,18.75,284949.0
2015-08-26 09:30:00,19.17,19.17,18.7,19.0,57316.0,19.17,19.17,18.7,19.0,57316.0
2015-08-26 09:40:00,19.0,19.06,18.88,19.04,35718.0,19.0,19.06,18.88,19.04,35718.0
2015-08-26 09:50:00,19.04,19.04,18.9,19.01,49798.0,19.04,19.04,18.9,19.01,49798.0
2015-08-26 10:00:00,19.02,19.1,18.98,19.07,31122.0,19.02,19.1,18.98,19.07,31122.0
2015-08-26 10:10:00,19.07,19.08,18.88,18.89,90696.0,19.07,19.08,18.88,18.89,90696.0
2015-08-26 10:20:00,18.89,19.0,18.88,19.0,46897.0,18.89,19.0,18.88,19.0,46897.0
2015-08-26 10:30:00,19.01,19.1,19.0,19.05,91399.0,19.01,19.1,19.0,19.05,91399.0
2015-08-26 10:40:00,19.04,19.05,18.99,19.03,94493.0,19.04,19.05,18.99,19.03,94493.0
2015-08-26 10:50:00,19.03,19.11,19.0,19.02,46049.0,19.03,19.11,19.0,19.02,46049.0
2015-08-26 11:00:00,19.01,19.1,18.99,19.02,99687.0,19.01,19.1,18.99,19.02,99687.0
2015-08-26 11:10:00,19.02,19.07,18.99,19.07,33597.0,19.02,19.07,18.99,19.07,33597.0
2015-08-26 11:20:00,19.07,19.11,19.0,19.04,32751.0,19.07,19.11,19.0,19.04,32751.0
2015-08-26 11:30:00,19.03,19.04,18.85,18.85,37641.0,19.03,19.04,18.85,18.85,37641.0
2015-08-26 11:40:00,18.85,18.97,18.84,18.95,53594.0,18.85,18.97,18.84,18.95,53594.0
2015-08-26 11:50:00,18.95,18.99,18.93,18.94,36614.0,18.95,18.99,18.93,18.94,36614.0
2015-08-26 12:00:00,18.93,18.96,18.89,18.95,80821.0,18.93,18.96,18.89,18.95,80821.0
2015-08-26 12:10:00,18.96,18.97,18.92,18.95,27204.0,18.96,18.97,18.92,18.95,27204.0
2015-08-26 12:20:00,18.96,18.97,18.89,18.93,36118.0,18.96,18.97,18.89,18.93,36118.0
2015-08-26 12:30:00,18.92,18.93,18.88,18.9,61392.0,18.92,18.93,18.88,18.9,61392.0
2015-08-26 12:40:00,18.9,18.9,18.84,18.88,19305.0,18.9,18.9,18.84,18.88,19305.0
2015-08-26 12:50:00,18.87,18.97,18.83,18.95,24746.0,18.87,18.97,18.83,18.95,24746.0
2015-08-26 13:00:00,18.97,19.0,18.9,18.9,28637.0,18.97,19.0,18.9,18.9,28637.0
2015-08-26 13:10:00,18.91,18.96,18.88,18.9,39126.0,18.91,18.96,18.88,18.9,39126.0
2015-08-26 13:20:00,18.9,19.01,18.9,19.01,30566.0,18.9,19.01,18.9,19.01,30566.0
2015-08-26 13:30:00,19.0,19.08,18.95,19.08,30419.0,19.0,19.08,18.95,19.08,30419.0
2015-08-26 13:40:00,19.08,19.08,19.02,19.04,25714.0,19.08,19.08,19.02,19.04,25714.0
2015-08-26 13:50:00,19.04,19.14,19.03,19.12,27152.0,19.04,19.14,19.03,19.12,27152.0
2015-08-26 14:00:00,19.12,19.14,19.05,19.12,53711.0,19.12,19.14,19.05,19.12,53711.0
2015-08-26 14:10:00,19.12,19.14,19.03,19.04,25210.0,19.12,19.14,19.03,19.04,25210.0
2015-08-26 14:20:00,19.04,19.07,19.02,19.06,35041.0,19.04,19.07,19.02,19.06,35041.0
2015-08-26 14:30:00,19.06,19.15,19.04,19.13,30915.0,19.06,19.15,19.04,19.13,30915.0
2015-08-26 14:40:00,19.14,19.23,19.14,19.17,38939.0,19.14,19.23,19.14,19.17,38939.0
2015-08-26 14:50:00,19.17,19.21,19.13,19.2,47579.0,19.17,19.21,19.13,19.2,47579.0
2015-08-26 15:00:00,19.19,19.29,19.16,19.29,48569.0,19.19,19.29,19.16,19.29,48569.0
2015-08-26 15:10:00,19.29,19.5,19.29,19.49,269312.0,19.29,19.5,19.29,19.49,269312.0
2015-08-26 15:20:00,19.5,19.53,19.44,19.46,98967.0,19.5,19.53,19.44,19.46,98967.0
2015-08-26 15:30:00,19.47,19.52,19.44,19.45,77043.0,19.47,19.52,19.44,19.45,77043.0
2015-08-26 15:40:00,19.46,19.59,19.45,19.51,125281.0,19.46,19.59,19.45,19.51,125281.0
2015-08-26 15:50:00,19.51,19.59,19.5,19.51,200458.0,19.51,19.59,19.5,19.51,200458.0
2015-08-27 09:30:00,19.74,19.82,19.56,19.8,49092.0,19.74,19.82,19.56,19.8,49092.0
2015-08-27 09:40:00,19.81,19.83,19.76,19.77,37379.0,19.81,19.83,19.76,19.77,37379.0
2015-08-27 09:50:00,19.77,19.8,19.65,19.67,17733.0,19.77,19.8,19.65,19.67,17733.0
2015-08-27 10:00:00,19.66,19.67,19.55,19.67,29024.0,19.66,19.67,19.55,19.67,29024.0
2015-08-27 10:10:00,19.68,19.72,19.59,19.64,28079.0,19.68,19.72,19.59,19.64,28079.0
2015-08-27 10:20:00,19.64,19.68,19.6,19.61,37732.0,19.64,19.68,19.6,19.61,37732.0
2015-08-27 10:30:00,19.61,19.65,19.56,19.62,35126.0,19.61,19.65,19.56,19.62,35126.0
2015-08-27 10:40:00,19.63,19.69,19.59,19.69,33031.0,19.63,19.69,19.59,19.69,33031.0
2015-08-27 10:50:00,19.69,19.76,19.68,19.74,47216.0,19.69,19.76,19.68,19.74,47216.0
2015-08-27 11:00:00,19.74,19.8,19.72,19.75,45445.0,19.74,19.8,19.72,19.75,45445.0
2015-08-27 11:10:00,19.75,19.78,19.71,19.72,28143.0,19.75,19.78,19.71,19.72,28143.0
2015-08-27 11:20:00,19.71,19.73,19.67,19.7,21785.0,19.71,19.73,19.67,19.7,21785.0
2015-08-27 11:30:00,19.7,19.71,19.66,19.67,26695.0,19.7,19.71,19.66,19.67,26695.0
2015-08-27 11:40:00,19.67,19.71,19.66,19.71,28266.0,19.67,19.71,19.66,19.71,28266.0
2015-08-27 11:50:00,19.71,19.73,19.68,19.71,29000.0,19.71,19.73,19.68,19.71,29000.0
2015-08-27 12:00:00,19.71,19.78,19.71,19.77,41731.0,19.71,19.78,19.71,19.77,41731.0
2015-08-27 12:10:00,19.76,19.77,19.73,19.75,18890.0,19.76,19.77,19.73,19.75,18890.0
2015-08-27 12:20:00,19.75,19.75,19.72,19.73,19009.0,19.75,19.75,19.72,19.73,19009.0
2015-08-27 12:30:00,19.73,19.75,19.72,19.75,16004.0,19.73,19.75,19.72,19.75,16004.0
2015-08-27 12:40:00,19.75,19.75,19.68,19.73,28251.0,19.75,19.75,19.68,19.73,28251.0
2015-08-27 12:50:00,19.73,19.77,19.73,19.75,25400.0,19.73,19.77,19.73,19.75,25400.0
2015-08-27 13:00:00,19.75,19.77,19.72,19.77,24718.0,19.75,19.77,19.72,19.77,24718.0
2015-08-27 13:10:00,19.76,19.8,19.75,19.77,23703.0,19.76,19.8,19.75,19.77,23703.0
2015-08-27 13:20:00,19.77,19.8,19.76,19.78,24297.0,19.77,19.8,19.76,19.78,24297.0
2015-08-27 13:30:00,19.77,19.81,19.74,19.75,32881.0,19.77,19.81,19.74,19.75,32881.0
2015-08-27 13:40:00,19.76,19.8,19.75,19.78,28833.0,19.76,19.8,19.75,19.78,28833.0
2015-08-27 13:50:00,19.78,19.85,19.77,19.85,74297.0,19.78,19.85,19.77,19.85,74297.0
2015-08-27 14:00:00,19.85,19.89,19.83,19.89,75063.0,19.85,19.89,19.83,19.89,75063.0
2015-08-27 14:10:00,19.88,19.91,19.88,19.9,234765.0,19.88,19.91,19.88,19.9,234765.0
2015-08-27 14:20:00,19.91,19.94,19.84,19.87,126572.0,19.91,19.94,19.84,19.87,126572.0
2015-08-27 14:30:00,19.86,19.9,19.85,19.89,49226.0,19.86,19.9,19.85,19.89,49226.0
2015-08-27 14:40:00,19.89,19.91,19.82,19.83,64593.0,19.89,19.91,19.82,19.83,64593.0
2015-08-27 14:50:00,19.82,19.87,19.76,19.76,106862.0,19.82,19.87,19.76,19.76,106862.0
2015-08-27 15:00:00,19.77,19.81,19.67,19.76,148763.0,19.77,19.81,19.67,19.76,148763.0
2015-08-27 15:10:00,19.74,19.82,19.74,19.8,122715.0,19.74,19.82,19.74,19.8,122715.0
2015-08-27 15:20:00,19.8,19.94,19.77,19.93,151820.0,19.8,19.94,19.77,19.93,151820.0
2015-08-27 15:30:00,19.92,19.96,19.85,19.87,111206.0,19.92,19.96,19.85,19.87,111206.0
2015-08-27 15:40:00,19.86,19.93,19.85,19.89,154445.0,19.86,19.93,19.85,19.89,154445.0
2015-08-27 15:50:00,19.89,19.96,19.88,19.95,242398.0,19.89,19.96,19.88,19.95,242398.0
2015-08-28 09:30:00,19.87,20.14,19.87,20.13,39146.0,19.87,20.14,19.87,20.13,39146.0
2015-08-28 09:40:00,20.12,20.15,20.03,20.04,51794.0,20.12,20.15,20.03,20.04,51794.0
2015-08-28 09:50:00,20.04,20.09,20.01,20.05,26920.0,20.04,20.09,20.01,20.05,26920.0
2015-08-28 10:00:00,20.05,20.12,20.02,20.11,179771.0,20.05,20.12,20.02,20.11,179771.0
2015-08-28 10:10:00,20.1,20.16,20.08,20.11,67695.0,20.1,20.16,20.08,20.11,67695.0
2015-08-28 10:20:00,20.11,20.18,20.07,20.17,129203.0,20.11,20.18,20.07,20.17,129203.0
2015-08-28 10:30:00,20.16,20.21,20.14,20.16,78387.0,20.16,20.21,20.14,20.16,78387.0
2015-08-28 10:40:00,20.16,20.22,20.14,20.2,46260.0,20.16,20.22,20.14,20.2,46260.0
2015-08-28 10:50:00,20.21,20.33,20.21,20.3,137516.0,20.21,20.33,20.21,20.3,137516.0
2015-08-28 11:00:00,20.31,20.38,20.31,20.36,57761.0,20.31,20.38,20.31,20.36,57761.0
2015-08-28 11:10:00,20.36,20.43,20.36,20.4,50272.0,20.36,20.43,20.36,20.4,50272.0
2015-08-28 11:20:00,20.41,20.45,20.39,20.41,27215.0,20.41,20.45,20.39,20.41,27215.0
2015-08-28 11:30:00,20.42,20.44,20.38,20.38,42985.0,20.42,20.44,20.38,20.38,42985.0
2015-08-28 11:40:00,20.38,20.39,20.3,20.31,35086.0,20.38,20.39,20.3,20.31,35086.0
2015-08-28 11:50:00,20.32,20.32,20.18,20.21,54728.0,20.32,20.32,20.18,20.21,54728.0
2015-08-28 12:00:00,20.21,20.21,20.17,20.17,25357.0,20.21,20.21,20.17,20.17,25357.0
2015-08-28 12:10:00,20.17,20.19,20.13,20.16,17737.0,20.17,20.19,20.13,20.16,17737.0
2015-08-28 12:20:00,20.16,20.17,20.13,20.15,11297.0,20.16,20.17,20.13,20.15,11297.0
2015-08-28 12:30:00,20.16,20.16,20.13,20.13,20292.0,20.16,20.16,20.13,20.13,20292.0
2015-08-28 12:40:00,20.14,20.18,20.14,20.17,22324.0,20.14,20.18,20.14,20.17,22324.0
2015-08-28 12:50:00,20.18,20.23,20.18,20.22,36021.0,20.18,20.23,20.18,20.22,36021.0
2015-08-28 13:00:00,20.22,20.22,20.17,20.2,21910.0,20.22,20.22,20.17,20.2,21910.0
2015-08-28 13:10:00,20.2,20.2,20.16,20.18,12754.0,20.2,20.2,20.16,20.18,12754.0
2015-08-28 13:20:00,20.19,20.19,20.11,20.12,27652.0,20.19,20.19,20.11,20.12,27652.0
2015-08-28 13:30:00,20.12,20.13,20.04,20.05,23669.0,20.12,20.13,20.04,20.05,23669.0
2015-08-28 13:40:00,20.05,20.11,20.04,20.09,34218.0,20.05,20.11,20.04,20.09,34218.0
2015-08-28 13:50:00,20.1,20.14,20.09,20.11,23666.0,20.1,20.14,20.09,20.11,23666.0
2015-08-28 14:00:00,20.11,20.19,20.1,20.17,53935.0,20.11,20.19,20.1,20.17,53935.0
2015-08-28 14:10:00,20.17,20.18,20.09,20.12,21290.0,20.17,20.18,20.09,20.12,21290.0
2015-08-28 14:20:00,20.12,20.14,20.1,20.12,15100.0,20.12,20.14,20.1,20.12,15100.0
2015-08-28 14:30:00,20.13,20.13,20.06,20.11,15125.0,20.13,20.13,20.06,20.11,15125.0
2015-08-28 14:40:00,20.11,20.17,20.09,20.15,25075.0,20.11,20.17,20.09,20.15,25075.0
2015-08-28 14:50:00,20.14,20.15,20.1,20.14,13177.0,20.14,20.15,20.1,20.14,13177.0
2015-08-28 15:00:00,20.13,20.13,20.08,20.11,14092.0,20.13,20.13,20.08,20.11,14092.0
2015-08-28 15:10:00,20.11,20.13,20.09,20.11,31285.0,20.11,20.13,20.09,20.11,31285.0
2015-08-28 15:20:00,20.1,20.13,20.09,20.12,35124.0,20.1,20.13,20.09,20.12,35124.0
2015-08-28 15:30:00,20.11,20.11,20.06,20.06,29154.0,20.11,20.11,20.06,20.06,29154.0
2015-08-28 15:40:00,20.06,20.09,20.02,20.05,107087.0,20.06,20.09,20.02,20.05,107087.0
2015-08-28 15:50:00,20.05,20.15,20.05,20.15,121466.0,20.05,20.15,20.05,20.15,121466.0
2015-08-31 09:30:00,20.0,20.14,20.0,20.05,24720.0,20.0,20.14,20.0,20.05,24720.0
2015-08-31 09:40:00,20.04,20.09,20.0,20.02,22322.0,20.04,20.09,20.0,20.02,22322.0
2015-08-31 09:50:00,20.03,20.09,20.03,20.07,30064.0,20.03,20.09,20.03,20.07,30064.0
2015-08-31 10:00:00,20.07,20.08,20.01,20.05,37451.0,20.07,20.08,20.01,20.05,37451.0
2015-08-31 10:10:00,20.05,20.06,20.01,20.04,21585.0,20.05,20.06,20.01,20.04,21585.0
2015-08-31 10:20:00,20.03,20.1,20.03,20.09,33719.0,20.03,20.1,20.03,20.09,33719.0
2015-08-31 10:30:00,20.09,20.12,20.06,20.11,22568.0,20.09,20.12,20.06,20.11,22568.0
2015-08-31 10:40:00,20.12,20.14,20.1,20.13,24738.0,20.12,20.14,20.1,20.13,24738.0
2015-08-31 10:50:00,20.13,20.15,20.11,20.13,27781.0,20.13,20.15,20.11,20.13,27781.0
2015-08-31 11:00:00,20.14,20.15,20.1,20.13,25153.0,20.14,20.15,20.1,20.13,25153.0
2015-08-31 11:10:00,20.13,20.2,20.12,20.18,36024.0,20.13,20.2,20.12,20.18,36024.0
2015-08-31 11:20:00,20.18,20.22,20.17,20.19,29645.0,20.18,20.22,20.17,20.19,29645.0
2015-08-31 11:30:00,20.19,20.21,20.17,20.21,50978.0,20.19,20.21,20.17,20.21,50978.0
2015-08-31 11:40:00,20.21,20.28,20.21,20.26,23287.0,20.21,20.28,20.21,20.26,23287.0
2015-08-31 11:50:00,20.25,20.25,20.13,20.16,21250.0,20.25,20.25,20.13,20.16,21250.0
2015-08-31 12:00:00,20.17,20.19,20.14,20.14,30019.0,20.17,20.19,20.14,20.14,30019.0
2015-08-31 12:10:00,20.15,20.2,20.14,20.2,15251.0,20.15,20.2,20.14,20.2,15251.0
2015-08-31 12:20:00,20.2,20.23,20.18,20.21,10500.0,20.2,20.23,20.18,20.21,10500.0
2015-08-31 12:30:00,20.21,20.23,20.19,20.22,17946.0,20.21,20.23,20.19,20.22,17946.0
2015-08-31 12:40:00,20.2,20.22,20.17,20.18,9900.0,20.2,20.22,20.17,20.18,9900.0
2015-08-31 12:50:00,20.18,20.2,20.16,20.18,19533.0,20.18,20.2,20.16,20.18,19533.0
2015-08-31 13:00:00,20.17,20.19,20.16,20.17,15351.0,20.17,20.19,20.16,20.17,15351.0
2015-08-31 13:10:00,20.17,20.17,20.13,20.14,12989.0,20.17,20.17,20.13,20.14,12989.0
2015-08-31 13:20:00,20.14,20.14,20.08,20.09,17424.0,20.14,20.14,20.08,20.09,17424.0
2015-08-31 13:30:00,20.09,20.11,20.06,20.07,20254.0,20.09,20.11,20.06,20.07,20254.0
2015-08-31 13:40:00,20.06,20.08,20.03,20.03,13383.0,20.06,20.08,20.03,20.03,13383.0
2015-08-31 13:50:00,20.03,20.06,20.02,20.05,16071.0,20.03,20.06,20.02,20.05,16071.0
2015-08-31 14:00:00,20.05,20.08,20.03,20.04,23694.0,20.05,20.08,20.03,20.04,23694.0
2015-08-31 14:10:00,20.04,20.04,19.97,19.98,17786.0,20.04,20.04,19.97,19.98,17786.0
2015-08-31 14:20:00,19.98,20.02,19.98,20.01,33208.0,19.98,20.02,19.98,20.01,33208.0
2015-08-31 14:30:00,20.0,20.04,19.99,20.0,20565.0,20.0,20.04,19.99,20.0,20565.0
2015-08-31 14:40:00,20.0,20.04,20.0,20.01,26470.0,20.0,20.04,20.0,20.01,26470.0
2015-08-31 14:50:00,20.01,20.01,19.96,19.98,17011.0,20.01,20.01,19.96,19.98,17011.0
2015-08-31 15:00:00,19.97,20.04,19.97,20.03,26261.0,19.97,20.04,19.97,20.03,26261.0
2015-08-31 15:10:00,20.04,20.05,20.02,20.03,27984.0,20.04,20.05,20.02,20.03,27984.0
2015-08-31 15:20:00,20.03,20.04,20.0,20.01,42401.0,20.03,20.04,20.0,20.01,42401.0
2015-08-31 15:30:00,20.01,20.07,20.01,20.03,47382.0,20.01,20.07,20.01,20.03,47382.0
2015-08-31 15:40:00,20.03,20.09,20.03,20.07,44240.0,20.03,20.09,20.03,20.07,44240.0
2015-08-31 15:50:00,20.07,20.09,20.01,20.01,123729.0,20.07,20.09,20.01,20.01,123729.0
2015-09-01 09:30:00,19.7,19.93,19.27,19.91,74220.0,19.7,19.93,19.27,19.91,74220.0
2015-09-01 09:40:00,19.89,19.97,19.85,19.85,67678.0,19.89,19.97,19.85,19.85,67678.0
2015-09-01 09:50:00,19.85,19.89,19.81,19.86,27630.0,19.85,19.89,19.81,19.86,27630.0
2015-09-01 10:00:00,19.86,19.86,19.75,19.76,40461.0,19.86,19.86,19.75,19.76,40461.0
2015-09-01 10:10:00,19.76,19.79,19.73,19.75,39193.0,19.76,19.79,19.73,19.75,39193.0
2015-09-01 10:20:00,19.76,19.83,19.71,19.83,23197.0,19.76,19.83,19.71,19.83,23197.0
2015-09-01 10:30:00,19.84,19.89,19.79,19.85,40239.0,19.84,19.89,19.79,19.85,40239.0
2015-09-01 10:40:00,19.85,19.85,19.77,19.81,43130.0,19.85,19.85,19.77,19.81,43130.0
2015-09-01 10:50:00,19.8,19.83,19.77,19.83,24102.0,19.8,19.83,19.77,19.83,24102.0
2015-09-01 11:00:00,19.83,19.87,19.79,19.86,27740.0,19.83,19.87,19.79,19.86,27740.0
2015-09-01 11:10:00,19.86,19.87,19.82,19.86,25423.0,19.86,19.87,19.82,19.86,25423.0
2015-09-01 11:20:00,19.86,19.9,19.84,19.85,32100.0,19.86,19.9,19.84,19.85,32100.0
2015-09-01 11:30:00,19.84,19.88,19.83,19.85,35140.0,19.84,19.88,19.83,19.85,35140.0
2015-09-01 11:40:00,19.85,19.86,19.8,19.86,62237.0,19.85,19.86,19.8,19.86,62237.0
2015-09-01 11:50:00,19.86,19.89,19.83,19.83,34785.0,19.86,19.89,19.83,19.83,34785.0
2015-09-01 12:00:00,19.84,19.84,19.77,19.79,46554.0,19.84,19.84,19.77,19.79,46554.0
2015-09-01 12:10:00,19.78,19.8,19.76,19.76,48753.0,19.78,19.8,19.76,19.76,48753.0
2015-09-01 12:20:00,19.76,19.77,19.73,19.74,21208.0,19.76,19.77,19.73,19.74,21208.0
2015-09-01 12:30:00,19.73,19.74,19.69,19.71,21123.0,19.73,19.74,19.69,19.71,21123.0
2015-09-01 12:40:00,19.71,19.73,19.65,19.66,28016.0,19.71,19.73,19.65,19.66,28016.0
2015-09-01 12:50:00,19.66,19.66,19.61,19.61,20499.0,19.66,19.66,19.61,19.61,20499.0
2015-09-01 13:00:00,19.61,19.66,19.6,19.62,26075.0,19.61,19.66,19.6,19.62,26075.0
2015-09-01 13:10:00,19.62,19.64,19.59,19.63,26122.0,19.62,19.64,19.59,19.63,26122.0
2015-09-01 13:20:00,19.62,19.74,19.61,19.73,57238.0,19.62,19.74,19.61,19.73,57238.0
2015-09-01 13:30:00,19.73,19.76,19.71,19.74,64665.0,19.73,19.76,19.71,19.74,64665.0
2015-09-01 13:40:00,19.74,19.81,19.73,19.8,76559.0,19.74,19.81,19.73,19.8,76559.0
2015-09-01 13:50:00,19.8,19.84,19.8,19.81,56162.0,19.8,19.84,19.8,19.81,56162.0
2015-09-01 14:00:00,19.81,19.82,19.77,19.78,100161.0,19.81,19.82,19.77,19.78,100161.0
2015-09-01 14:10:00,19.78,19.81,19.72,19.73,83916.0,19.78,19.81,19.72,19.73,83916.0
2015-09-01 14:20:00,19.72,19.77,19.71,19.77,23402.0,19.72,19.77,19.71,19.77,23402.0
2015-09-01 14:30:00,19.76,19.83,19.75,19.83,54797.0,19.76,19.83,19.75,19.83,54797.0
2015-09-01 14:40:00,19.84,19.86,19.78,19.78,58036.0,19.84,19.86,19.78,19.78,58036.0
2015-09-01 14:50:00,19.78,19.84,19.78,19.8,53566.0,19.78,19.84,19.78,19.8,53566.0
2015-09-01 15:00:00,19.8,19.8,19.74,19.75,36809.0,19.8,19.8,19.74,19.75,36809.0
2015-09-01 15:10:00,19.75,19.79,19.75,19.75,57416.0,19.75,19.79,19.75,19.75,57416.0
2015-09-01 15:20:00,19.76,19.8,19.71,19.71,72452.0,19.76,19.8,19.71,19.71,72452.0
2015-09-01 15:30:00,19.72,19.75,19.68,19.7,83197.0,19.72,19.75,19.68,19.7,83197.0
2015-09-01 15:40:00,19.69,19.71,19.63,19.68,109006.0,19.69,19.71,19.63,19.68,109006.0
2015-09-01 15:50:00,19.69,19.77,19.66,19.72,242191.0,19.69,19.77,19.66,19.72,242191.0
2015-09-02 09:30:00,19.96,20.0,19.67,19.95,56105.0,19.96,20.0,19.67,19.95,56105.0
2015-09-02 09:40:00,19.96,19.98,19.87,19.93,56041.0,19.96,19.98,19.87,19.93,56041.0
2015-09-02 09:50:00,19.92,19.94,19.83,19.83,38811.0,19.92,19.94,19.83,19.83,38811.0
2015-09-02 10:00:00,19.83,19.91,19.83,19.9,35137.0,19.83,19.91,19.83,19.9,35137.0
2015-09-02 10:10:00,19.9,19.93,19.8,19.8,49190.0,19.9,19.93,19.8,19.8,49190.0
2015-09-02 10:20:00,19.81,19.83,19.76,19.77,34080.0,19.81,19.83,19.76,19.77,34080.0
2015-09-02 10:30:00,19.76,19.78,19.71,19.74,47718.0,19.76,19.78,19.71,19.74,47718.0
2015-09-02 10:40:00,19.74,19.77,19.72,19.72,32551.0,19.74,19.77,19.72,19.72,32551.0
2015-09-02 10:50:00,19.72,19.78,19.71,19.78,29355.0,19.72,19.78,19.71,19.78,29355.0
2015-09-02 11:00:00,19.78,19.79,19.73,19.75,32784.0,19.78,19.79,19.73,19.75,32784.0
2015-09-02 11:10:00,19.75,19.75,19.69,19.74,29102.0,19.75,19.75,19.69,19.74,29102.0
2015-09-02 11:20:00,19.74,19.81,19.72,19.8,62683.0,19.74,19.81,19.72,19.8,62683.0
2015-09-02 11:30:00,19.8,19.81,19.71,19.71,31119.0,19.8,19.81,19.71,19.71,31119.0
2015-09-02 11:40:00,19.71,19.73,19.68,19.69,26294.0,19.71,19.73,19.68,19.69,26294.0
2015-09-02 11:50:00,19.68,19.68,19.63,19.66,26079.0,19.68,19.68,19.63,19.66,26079.0
2015-09-02 12:00:00,19.66,19.67,19.61,19.61,35795.0,19.66,19.67,19.61,19.61,35795.0
2015-09-02 12:10:00,19.62,19.62,19.56,19.57,53928.0,19.62,19.62,19.56,19.57,53928.0
2015-09-02 12:20:00,19.58,19.6,19.57,19.6,23644.0,19.58,19.6,19.57,19.6,23644.0
2015-09-02 12:30:00,19.6,19.62,19.59,19.62,32523.0,19.6,19.62,19.59,19.62,32523.0
2015-09-02 12:40:00,19.61,19.64,19.58,19.64,49313.0,19.61,19.64,19.58,19.64,49313.0
2015-09-02 12:50:00,19.63,19.66,19.61,19.64,34219.0,19.63,19.66,19.61,19.64,34219.0
2015-09-02 13:00:00,19.64,19.66,19.62,19.63,34712.0,19.64,19.66,19.62,19.63,34712.0
2015-09-02 13:10:00,19.64,19.68,19.64,19.66,46173.0,19.64,19.68,19.64,19.66,46173.0
2015-09-02 13:20:00,19.65,19.73,19.65,19.73,66214.0,19.65,19.73,19.65,19.73,66214.0
2015-09-02 13:30:00,19.73,19.73,19.66,19.66,30513.0,19.73,19.73,19.66,19.66,30513.0
2015-09-02 13:40:00,19.67,19.67,19.64,19.66,29190.0,19.67,19.67,19.64,19.66,29190.0
2015-09-02 13:50:00,19.65,19.66,19.61,19.66,45378.0,19.65,19.66,19.61,19.66,45378.0
2015-09-02 14:00:00,19.67,19.7,19.65,19.69,48374.0,19.67,19.7,19.65,19.69,48374.0
2015-09-02 14:10:00,19.69,19.74,19.69,19.73,31009.0,19.69,19.74,19.69,19.73,31009.0
2015-09-02 14:20:00,19.73,19.73,19.7,19.71,45986.0,19.73,19.73,19.7,19.71,45986.0
2015-09-02 14:30:00,19.7,19.74,19.68,19.71,38707.0,19.7,19.74,19.68,19.71,38707.0
2015-09-02 14:40:00,19.72,19.73,19.65,19.67,45493.0,19.72,19.73,19.65,19.67,45493.0
2015-09-02 14:50:00,19.67,19.71,19.66,19.71,45634.0,19.67,19.71,19.66,19.71,45634.0
2015-09-02 15:00:00,19.71,19.75,19.71,19.72,42307.0,19.71,19.75,19.71,19.72,42307.0
2015-09-02 15:10:00,19.73,19.76,19.7,19.73,38994.0,19.73,19.76,19.7,19.73,38994.0
2015-09-02 15:20:00,19.72,19.77,19.72,19.77,53824.0,19.72,19.77,19.72,19.77,53824.0
2015-09-02 15:30:00,19.77,19.79,19.72,19.78,78007.0,19.77,19.79,19.72,19.78,78007.0
2015-09-02 15:40:00,19.78,19.83,19.76,19.81,94854.0,19.78,19.83,19.76,19.81,94854.0
2015-09-02 15:50:00,19.82,19.94,19.82,19.94,322758.0,19.82,19.94,19.82,19.94,322758.0
2015-09-03 09:30:00,20.03,20.3,19.96,20.29,92614.0,20.03,20.3,19.96,20.29,92614.0
2015-09-03 09:40:00,20.3,20.37,20.27,20.31,84309.0,20.3,20.37,20.27,20.31,84309.0
2015-09-03 09:50:00,20.32,20.37,20.28,20.32,60246.0,20.32,20.37,20.28,20.32,60246.0
2015-09-03 10:00:00,20.32,20.34,20.28,20.32,264267.0,20.32,20.34,20.28,20.32,264267.0
2015-09-03 10:10:00,20.31,20.45,20.29,20.45,163721.0,20.31,20.45,20.29,20.45,163721.0
2015-09-03 10:20:00,20.45,20.57,20.44,20.57,143196.0,20.45,20.57,20.44,20.57,143196.0
2015-09-03 10:30:00,20.57,20.59,20.5,20.57,85249.0,20.57,20.59,20.5,20.57,85249.0
2015-09-03 10:40:00,20.58,20.6,20.53,20.57,83876.0,20.58,20.6,20.53,20.57,83876.0
2015-09-03 10:50:00,20.58,20.65,20.57,20.64,73798.0,20.58,20.65,20.57,20.64,73798.0
2015-09-03 11:00:00,20.64,20.65,20.59,20.65,67246.0,20.64,20.65,20.59,20.65,67246.0
2015-09-03 11:10:00,20.65,20.67,20.58,20.58,150631.0,20.65,20.67,20.58,20.58,150631.0
2015-09-03 11:20:00,20.59,20.6,20.54,20.6,50041.0,20.59,20.6,20.54,20.6,50041.0
2015-09-03 11:30:00,20.6,20.6,20.54,20.55,58127.0,20.6,20.6,20.54,20.55,58127.0
2015-09-03 11:40:00,20.55,20.63,20.54,20.61,76417.0,20.55,20.63,20.54,20.61,76417.0
2015-09-03 11:50:00,20.61,20.64,20.57,20.62,38252.0,20.61,20.64,20.57,20.62,38252.0
2015-09-03 12:00:00,20.62,20.67,20.61,20.67,40969.0,20.62,20.67,20.61,20.67,40969.0
2015-09-03 12:10:00,20.66,20.67,20.63,20.66,37698.0,20.66,20.67,20.63,20.66,37698.0
2015-09-03 12:20:00,20.66,20.67,20.62,20.65,32061.0,20.66,20.67,20.62,20.65,32061.0
2015-09-03 12:30:00,20.65,20.66,20.6,20.6,47982.0,20.65,20.66,20.6,20.6,47982.0
2015-09-03 12:40:00,20.6,20.63,20.57,20.62,30101.0,20.6,20.63,20.57,20.62,30101.0
2015-09-03 12:50:00,20.63,20.63,20.61,20.62,26687.0,20.63,20.63,20.61,20.62,26687.0
2015-09-03 13:00:00,20.61,20.63,20.51,20.53,56223.0,20.61,20.63,20.51,20.53,56223.0
2015-09-03 13:10:00,20.52,20.56,20.5,20.56,27818.0,20.52,20.56,20.5,20.56,27818.0
2015-09-03 13:20:00,20.56,20.59,20.54,20.58,35884.0,20.56,20.59,20.54,20.58,35884.0
2015-09-03 13:30:00,20.59,20.59,20.55,20.55,44622.0,20.59,20.59,20.55,20.55,44622.0
2015-09-03 13:40:00,20.55,20.57,20.52,20.57,41197.0,20.55,20.57,20.52,20.57,41197.0
2015-09-03 13:50:00,20.56,20.57,20.5,20.5,44933.0,20.56,20.57,20.5,20.5,44933.0
2015-09-03 14:00:00,20.5,20.52,20.47,20.49,85096.0,20.5,20.52,20.47,20.49,85096.0
2015-09-03 14:10:00,20.49,20.52,20.48,20.5,78574.0,20.49,20.52,20.48,20.5,78574.0
2015-09-03 14:20:00,20.51,20.57,20.49,20.57,79058.0,20.51,20.57,20.49,20.57,79058.0
2015-09-03 14:30:00,20.57,20.65,20.56,20.65,95133.0,20.57,20.65,20.56,20.65,95133.0
2015-09-03 14:40:00,20.64,20.71,20.64,20.71,66803.0,20.64,20.71,20.64,20.71,66803.0
2015-09-03 14:50:00,20.7,20.71,20.6,20.61,64851.0,20.7,20.71,20.6,20.61,64851.0
2015-09-03 15:00:00,20.62,20.65,20.54,20.54,95453.0,20.62,20.65,20.54,20.54,95453.0
2015-09-03 15:10:00,20.54,20.57,20.52,20.53,84200.0,20.54,20.57,20.52,20.53,84200.0
2015-09-03 15:20:00,20.53,20.56,20.51,20.54,77493.0,20.53,20.56,20.51,20.54,77493.0
2015-09-03 15:30:00,20.53,20.56,20.46,20.48,143019.0,20.53,20.56,20.46,20.48,143019.0
2015-09-03 15:40:00,20.48,20.53,20.44,20.52,121194.0,20.48,20.53,20.44,20.52,121194.0
2015-09-03 15:50:00,20.52,20.56,20.51,20.53,267481.0,20.52,20.56,20.51,20.53,267481.0
2015-09-04 09:30:00,20.24,20.46,20.13,20.44,54634.0,20.24,20.46,20.13,20.44,54634.0
2015-09-04 09:40:00,20.44,20.48,20.35,20.36,48435.0,20.44,20.48,20.35,20.36,48435.0
2015-09-04 09:50:00,20.36,20.36,20.29,20.3,37066.0,20.36,20.36,20.29,20.3,37066.0
2015-09-04 10:00:00,20.3,20.34,20.27,20.34,45607.0,20.3,20.34,20.27,20.34,45607.0
2015-09-04 10:10:00,20.34,20.36,20.31,20.35,34068.0,20.34,20.36,20.31,20.35,34068.0
2015-09-04 10:20:00,20.35,20.44,20.35,20.44,26041.0,20.35,20.44,20.35,20.44,26041.0
2015-09-04 10:30:00,20.45,20.51,20.44,20.47,57986.0,20.45,20.51,20.44,20.47,57986.0
2015-09-04 10:40:00,20.47,20.47,20.4,20.42,33396.0,20.47,20.47,20.4,20.42,33396.0
2015-09-04 10:50:00,20.41,20.44,20.4,20.42,30794.0,20.41,20.44,20.4,20.42,30794.0
2015-09-04 11:00:00,20.42,20.45,20.4,20.41,41855.0,20.42,20.45,20.4,20.41,41855.0
2015-09-04 11:10:00,20.41,20.46,20.41,20.46,21637.0,20.41,20.46,20.41,20.46,21637.0
2015-09-04 11:20:00,20.46,20.49,20.44,20.49,42473.0,20.46,20.49,20.44,20.49,42473.0
2015-09-04 11:30:00,20.49,20.49,20.42,20.42,38997.0,20.49,20.49,20.42,20.42,38997.0
2015-09-04 11:40:00,20.42,20.47,20.41,20.45,31448.0,20.42,20.47,20.41,20.45,31448.0
2015-09-04 11:50:00,20.45,20.48,20.45,20.47,58767.0,20.45,20.48,20.45,20.47,58767.0
2015-09-04 12:00:00,20.46,20.47,20.43,20.44,73038.0,20.46,20.47,20.43,20.44,73038.0
2015-09-04 12:10:00,20.44,20.44,20.38,20.38,44442.0,20.44,20.44,20.38,20.38,44442.0
2015-09-04 12:20:00,20.38,20.38,20.35,20.35,16965.0,20.38,20.38,20.35,20.35,16965.0
2015-09-04 12:30:00,20.36,20.37,20.33,20.35,30096.0,20.36,20.37,20.33,20.35,30096.0
2015-09-04 12:40:00,20.35,20.35,20.3,20.32,37301.0,20.35,20.35,20.3,20.32,37301.0
2015-09-04 12:50:00,20.31,20.32,20.28,20.28,18787.0,20.31,20.32,20.28,20.28,18787.0
2015-09-04 13:00:00,20.29,20.29,20.25,20.28,19071.0,20.29,20.29,20.25,20.28,19071.0
2015-09-04 13:10:00,20.28,20.29,20.26,20.27,23964.0,20.28,20.29,20.26,20.27,23964.0
2015-09-04 13:20:00,20.27,20.28,20.23,20.25,36578.0,20.27,20.28,20.23,20.25,36578.0
2015-09-04 13:30:00,20.25,20.26,20.24,20.26,43086.0,20.25,20.26,20.24,20.26,43086.0
2015-09-04 13:40:00,20.25,20.26,20.22,20.23,20955.0,20.25,20.26,20.22,20.23,20955.0
2015-09-04 13:50:00,20.24,20.25,20.23,20.24,30383.0,20.24,20.25,20.23,20.24,30383.0
2015-09-04 14:00:00,20.24,20.24,20.19,20.2,23806.0,20.24,20.24,20.19,20.2,23806.0
2015-09-04 14:10:00,20.21,20.24,20.19,20.2,33783.0,20.21,20.24,20.19,20.2,33783.0
2015-09-04 14:20:00,20.2,20.22,20.17,20.2,24684.0,20.2,20.22,20.17,20.2,24684.0
2015-09-04 14:30:00,20.2,20.2,20.18,20.2,43243.0,20.2,20.2,20.18,20.2,43243.0
2015-09-04 14:40:00,20.19,20.25,20.19,20.25,25108.0,20.19,20.25,20.19,20.25,25108.0
2015-09-04 14:50:00,20.25,20.25,20.21,20.25,36596.0,20.25,20.25,20.21,20.25,36596.0
2015-09-04 15:00:00,20.25,20.28,20.24,20.26,29801.0,20.25,20.28,20.24,20.26,29801.0
2015-09-04 15:10:00,20.27,20.27,20.24,20.26,58608.0,20.27,20.27,20.24,20.26,58608.0
2015-09-04 15:20:00,20.26,20.28,20.25,20.28,31298.0,20.26,20.28,20.25,20.28,31298.0
2015-09-04 15:30:00,20.28,20.35,20.27,20.32,93042.0,20.28,20.35,20.27,20.32,93042.0
2015-09-04 15:40:00,20.32,20.37,20.31,20.36,82010.0,20.32,20.37,20.31,20.36,82010.0
2015-09-04 15:50:00,20.36,20.36,20.28,20.28,168756.0,20.36,20.36,20.28,20.28,168756.0
2015-09-08 09:30:00,20.66,20.7,20.61,20.66,67364.0,20.66,20.7,20.61,20.66,67364.0
2015-09-08 09:40:00,20.66,20.76,20.66,20.76,51117.0,20.66,20.76,20.66,20.76,51117.0
2015-09-08 09:50:00,20.77,20.79,20.72,20.74,50298.0,20.77,20.79,20.72,20.74,50298.0
2015-09-08 10:00:00,20.74,20.74,20.65,20.65,57670.0,20.74,20.74,20.65,20.65,57670.0
2015-09-08 10:10:00,20.65,20.67,20.64,20.65,31473.0,20.65,20.67,20.64,20.65,31473.0
2015-09-08 10:20:00,20.66,20.66,20.62,20.65,40947.0,20.66,20.66,20.62,20.65,40947.0
2015-09-08 10:30:00,20.65,20.67,20.59,20.6,42986.0,20.65,20.67,20.59,20.6,42986.0
2015-09-08 10:40:00,20.59,20.61,20.54,20.58,43711.0,20.59,20.61,20.54,20.58,43711.0
2015-09-08 10:50:00,20.58,20.62,20.57,20.61,31733.0,20.58,20.62,20.57,20.61,31733.0
2015-09-08 11:00:00,20.61,20.61,20.56,20.58,70216.0,20.61,20.61,20.56,20.58,70216.0
2015-09-08 11:10:00,20.59,20.62,20.58,20.61,43747.0,20.59,20.62,20.58,20.61,43747.0
2015-09-08 11:20:00,20.61,20.63,20.59,20.61,44510.0,20.61,20.63,20.59,20.61,44510.0
2015-09-08 11:30:00,20.61,20.65,20.61,20.63,44023.0,20.61,20.65,20.61,20.63,44023.0
2015-09-08 11:40:00,20.63,20.67,20.63,20.66,27712.0,20.63,20.67,20.63,20.66,27712.0
2015-09-08 11:50:00,20.66,20.67,20.63,20.64,38166.0,20.66,20.67,20.63,20.64,38166.0
2015-09-08 12:00:00,20.64,20.66,20.62,20.66,21267.0,20.64,20.66,20.62,20.66,21267.0
2015-09-08 12:10:00,20.66,20.71,20.65,20.7,31128.0,20.66,20.71,20.65,20.7,31128.0
2015-09-08 12:20:00,20.69,20.77,20.69,20.76,22388.0,20.69,20.77,20.69,20.76,22388.0
2015-09-08 12:30:00,20.76,20.78,20.71,20.73,56841.0,20.76,20.78,20.71,20.73,56841.0
2015-09-08 12:40:00,20.73,20.76,20.72,20.76,33750.0,20.73,20.76,20.72,20.76,33750.0
2015-09-08 12:50:00,20.76,20.76,20.72,20.73,21220.0,20.76,20.76,20.72,20.73,21220.0
2015-09-08 13:00:00,20.73,20.74,20.7,20.72,31649.0,20.73,20.74,20.7,20.72,31649.0
2015-09-08 13:10:00,20.73,20.73,20.7,20.7,18833.0,20.73,20.73,20.7,20.7,18833.0
2015-09-08 13:20:00,20.7,20.71,20.67,20.7,25925.0,20.7,20.71,20.67,20.7,25925.0
2015-09-08 13:30:00,20.69,20.73,20.68,20.72,27259.0,20.69,20.73,20.68,20.72,27259.0
2015-09-08 13:40:00,20.73,20.76,20.71,20.76,34768.0,20.73,20.76,20.71,20.76,34768.0
2015-09-08 13:50:00,20.76,20.78,20.75,20.78,18422.0,20.76,20.78,20.75,20.78,18422.0
2015-09-08 14:00:00,20.79,20.8,20.78,20.8,16259.0,20.79,20.8,20.78,20.8,16259.0
2015-09-08 14:10:00,20.79,20.82,20.77,20.82,39922.0,20.79,20.82,20.77,20.82,39922.0
2015-09-08 14:20:00,20.81,20.84,20.8,20.81,26287.0,20.81,20.84,20.8,20.81,26287.0
2015-09-08 14:30:00,20.81,20.86,20.81,20.84,37129.0,20.81,20.86,20.81,20.84,37129.0
2015-09-08 14:40:00,20.84,20.91,20.84,20.89,47655.0,20.84,20.91,20.84,20.89,47655.0
2015-09-08 14:50:00,20.89,20.91,20.86,20.86,23128.0,20.89,20.91,20.86,20.86,23128.0
2015-09-08 15:00:00,20.86,20.89,20.86,20.86,31758.0,20.86,20.89,20.86,20.86,31758.0
2015-09-08 15:10:00,20.86,20.87,20.83,20.86,54282.0,20.86,20.87,20.83,20.86,54282.0
2015-09-08 15:20:00,20.87,20.91,20.85,20.91,77096.0,20.87,20.91,20.85,20.91,77096.0
2015-09-08 15:30:00,20.9,20.92,20.87,20.92,100948.0,20.9,20.92,20.87,20.92,100948.0
2015-09-08 15:40:00,20.91,20.92,20.86,20.87,107723.0,20.91,20.92,20.86,20.87,107723.0
2015-09-08 15:50:00,20.88,20.88,20.82,20.86,451636.0,20.88,20.88,20.82,20.86,451636.0
2015-09-09 09:30:00,21.0,21.08,20.89,21.06,77402.0,21.0,21.08,20.89,21.06,77402.0
2015-09-09 09:40:00,21.06,21.06,20.92,20.93,53367.0,21.06,21.06,20.92,20.93,53367.0
2015-09-09 09:50:00,20.93,20.94,20.89,20.92,51241.0,20.93,20.94,20.89,20.92,51241.0
2015-09-09 10:00:00,20.92,20.94,20.86,20.88,39581.0,20.92,20.94,20.86,20.88,39581.0
2015-09-09 10:10:00,20.89,20.94,20.87,20.89,44320.0,20.89,20.94,20.87,20.89,44320.0
2015-09-09 10:20:00,20.88,20.89,20.84,20.85,43209.0,20.88,20.89,20.84,20.85,43209.0
2015-09-09 10:30:00,20.84,20.86,20.75,20.78,62049.0,20.84,20.86,20.75,20.78,62049.0
2015-09-09 10:40:00,20.78,20.8,20.73,20.8,26134.0,20.78,20.8,20.73,20.8,26134.0
2015-09-09 10:50:00,20.79,20.8,20.72,20.77,53179.0,20.79,20.8,20.72,20.77,53179.0
2015-09-09 11:00:00,20.77,20.8,20.74,20.8,23098.0,20.77,20.8,20.74,20.8,23098.0
2015-09-09 11:10:00,20.8,20.86,20.8,20.82,38567.0,20.8,20.86,20.8,20.82,38567.0
2015-09-09 11:20:00,20.82,20.83,20.79,20.82,31366.0,20.82,20.83,20.79,20.82,31366.0
2015-09-09 11:30:00,20.83,20.87,20.82,20.86,36200.0,20.83,20.87,20.82,20.86,36200.0
2015-09-09 11:40:00,20.84,20.85,20.79,20.81,70875.0,20.84,20.85,20.79,20.81,70875.0
2015-09-09 11:50:00,20.81,20.86,20.81,20.86,16000.0,20.81,20.86,20.81,20.86,16000.0
2015-09-09 12:00:00,20.86,20.91,20.85,20.91,25973.0,20.86,20.91,20.85,20.91,25973.0
2015-09-09 12:10:00,20.9,20.94,20.9,20.94,25056.0,20.9,20.94,20.9,20.94,25056.0
2015-09-09 12:20:00,20.94,20.97,20.93,20.96,27469.0,20.94,20.97,20.93,20.96,27469.0
2015-09-09 12:30:00,20.97,20.98,20.93,20.94,24102.0,20.97,20.98,20.93,20.94,24102.0
2015-09-09 12:40:00,20.94,20.96,20.92,20.93,36815.0,20.94,20.96,20.92,20.93,36815.0
2015-09-09 12:50:00,20.93,20.93,20.87,20.89,19343.0,20.93,20.93,20.87,20.89,19343.0
2015-09-09 13:00:00,20.89,20.91,20.87,20.89,26939.0,20.89,20.91,20.87,20.89,26939.0
2015-09-09 13:10:00,20.9,20.93,20.89,20.91,33368.0,20.9,20.93,20.89,20.91,33368.0
2015-09-09 13:20:00,20.91,20.91,20.82,20.83,41965.0,20.91,20.91,20.82,20.83,41965.0
2015-09-09 13:30:00,20.84,20.84,20.78,20.79,32850.0,20.84,20.84,20.78,20.79,32850.0
2015-09-09 13:40:00,20.78,20.81,20.77,20.78,35706.0,20.78,20.81,20.77,20.78,35706.0
2015-09-09 13:50:00,20.77,20.78,20.72,20.73,52074.0,20.77,20.78,20.72,20.73,52074.0
2015-09-09 14:00:00,20.73,20.78,20.71,20.77,36356.0,20.73,20.78,20.71,20.77,36356.0
2015-09-09 14:10:00,20.77,20.8,20.75,20.8,32822.0,20.77,20.8,20.75,20.8,32822.0
2015-09-09 14:20:00,20.78,20.79,20.74,20.78,37736.0,20.78,20.79,20.74,20.78,37736.0
2015-09-09 14:30:00,20.78,20.79,20.75,20.78,36759.0,20.78,20.79,20.75,20.78,36759.0
2015-09-09 14:40:00,20.78,20.79,20.7,20.72,40568.0,20.78,20.79,20.7,20.72,40568.0
2015-09-09 14:50:00,20.73,20.77,20.72,20.75,38202.0,20.73,20.77,20.72,20.75,38202.0
2015-09-09 15:00:00,20.74,20.78,20.7,20.77,32408.0,20.74,20.78,20.7,20.77,32408.0
2015-09-09 15:10:00,20.76,20.79,20.72,20.78,59110.0,20.76,20.79,20.72,20.78,59110.0
2015-09-09 15:20:00,20.77,20.8,20.73,20.74,49950.0,20.77,20.8,20.73,20.74,49950.0
2015-09-09 15:30:00,20.75,20.75,20.68,20.68,64080.0,20.75,20.75,20.68,20.68,64080.0
2015-09-09 15:40:00,20.67,20.67,20.6,20.62,94548.0,20.67,20.67,20.6,20.62,94548.0
2015-09-09 15:50:00,20.61,20.63,20.59,20.62,159539.0,20.61,20.63,20.59,20.62,159539.0
2015-09-10 09:30:00,20.6,20.72,20.55,20.72,42148.0,20.6,20.72,20.55,20.72,42148.0
2015-09-10 09:40:00,20.72,20.81,20.7,20.8,48745.0,20.72,20.81,20.7,20.8,48745.0
2015-09-10 09:50:00,20.81,20.84,20.7,20.7,34389.0,20.81,20.84,20.7,20.7,34389.0
2015-09-10 10:00:00,20.7,20.72,20.6,20.62,26255.0,20.7,20.72,20.6,20.62,26255.0
2015-09-10 10:10:00,20.62,20.7,20.6,20.7,52130.0,20.62,20.7,20.6,20.7,52130.0
2015-09-10 10:20:00,20.71,20.75,20.7,20.73,32826.0,20.71,20.75,20.7,20.73,32826.0
2015-09-10 10:30:00,20.74,20.85,20.74,20.82,63157.0,20.74,20.85,20.74,20.82,63157.0
2015-09-10 10:40:00,20.82,20.9,20.82,20.89,108676.0,20.82,20.9,20.82,20.89,108676.0
2015-09-10 10:50:00,20.9,20.93,20.86,20.87,96780.0,20.9,20.93,20.86,20.87,96780.0
2015-09-10 11:00:00,20.88,20.88,20.77,20.77,52688.0,20.88,20.88,20.77,20.77,52688.0
2015-09-10 11:10:00,20.77,20.83,20.73,20.8,103507.0,20.77,20.83,20.73,20.8,103507.0
2015-09-10 11:20:00,20.79,20.83,20.76,20.83,35269.0,20.79,20.83,20.76,20.83,35269.0
2015-09-10 11:30:00,20.83,20.86,20.81,20.86,34979.0,20.83,20.86,20.81,20.86,34979.0
2015-09-10 11:40:00,20.86,20.87,20.82,20.82,26367.0,20.86,20.87,20.82,20.82,26367.0
2015-09-10 11:50:00,20.82,20.85,20.8,20.83,28563.0,20.82,20.85,20.8,20.83,28563.0
2015-09-10 12:00:00,20.84,20.89,20.82,20.89,21802.0,20.84,20.89,20.82,20.89,21802.0
2015-09-10 12:10:00,20.88,20.89,20.86,20.86,28046.0,20.88,20.89,20.86,20.86,28046.0
2015-09-10 12:20:00,20.86,20.88,20.84,20.86,23862.0,20.86,20.88,20.84,20.86,23862.0
2015-09-10 12:30:00,20.85,20.9,20.84,20.88,39702.0,20.85,20.9,20.84,20.88,39702.0
2015-09-10 12:40:00,20.89,20.92,20.87,20.92,29689.0,20.89,20.92,20.87,20.92,29689.0
2015-09-10 12:50:00,20.91,20.92,20.85,20.87,36828.0,20.91,20.92,20.85,20.87,36828.0
2015-09-10 13:00:00,20.86,20.89,20.84,20.88,22972.0,20.86,20.89,20.84,20.88,22972.0
2015-09-10 13:10:00,20.88,20.9,20.87,20.88,19663.0,20.88,20.9,20.87,20.88,19663.0
2015-09-10 13:20:00,20.88,20.95,20.86,20.94,38793.0,20.88,20.95,20.86,20.94,38793.0
2015-09-10 13:30:00,20.94,21.0,20.94,21.0,44356.0,20.94,21.0,20.94,21.0,44356.0
2015-09-10 13:40:00,20.99,21.0,20.92,20.96,30421.0,20.99,21.0,20.92,20.96,30421.0
2015-09-10 13:50:00,20.96,20.97,20.9,20.93,23094.0,20.96,20.97,20.9,20.93,23094.0
2015-09-10 14:00:00,20.93,20.94,20.89,20.89,25303.0,20.93,20.94,20.89,20.89,25303.0
2015-09-10 14:10:00,20.89,20.89,20.82,20.85,36861.0,20.89,20.89,20.82,20.85,36861.0
2015-09-10 14:20:00,20.84,20.85,20.81,20.82,29812.0,20.84,20.85,20.81,20.82,29812.0
2015-09-10 14:30:00,20.82,20.85,20.81,20.82,33981.0,20.82,20.85,20.81,20.82,33981.0
2015-09-10 14:40:00,20.82,20.84,20.79,20.79,34075.0,20.82,20.84,20.79,20.79,34075.0
2015-09-10 14:50:00,20.79,20.81,20.71,20.71,41212.0,20.79,20.81,20.71,20.71,41212.0
2015-09-10 15:00:00,20.71,20.73,20.67,20.69,56804.0,20.71,20.73,20.67,20.69,56804.0
2015-09-10 15:10:00,20.69,20.76,20.69,20.75,83133.0,20.69,20.76,20.69,20.75,83133.0
2015-09-10 15:20:00,20.75,20.78,20.71,20.72,48461.0,20.75,20.78,20.71,20.72,48461.0
2015-09-10 15:30:00,20.72,20.75,20.68,20.75,59840.0,20.72,20.75,20.68,20.75,59840.0
2015-09-10 15:40:00,20.74,20.74,20.69,20.71,79593.0,20.74,20.74,20.69,20.71,79593.0
2015-09-10 15:50:00,20.72,20.77,20.71,20.76,135674.0,20.72,20.77,20.71,20.76,135674.0
2015-09-11 09:30:00,20.73,20.81,20.52,20.78,41991.0,20.73,20.81,20.52,20.78,41991.0
2015-09-11 09:40:00,20.78,20.78,20.73,20.76,39458.0,20.78,20.78,20.73,20.76,39458.0
2015-09-11 09:50:00,20.76,20.8,20.7,20.71,37411.0,20.76,20.8,20.7,20.71,37411.0
2015-09-11 10:00:00,20.7,20.7,20.62,20.65,64425.0,20.7,20.7,20.62,20.65,64425.0
2015-09-11 10:10:00,20.65,20.69,20.64,20.69,30931.0,20.65,20.69,20.64,20.69,30931.0
2015-09-11 10:20:00,20.69,20.73,20.67,20.67,34150.0,20.69,20.73,20.67,20.67,34150.0
2015-09-11 10:30:00,20.68,20.69,20.64,20.66,31305.0,20.68,20.69,20.64,20.66,31305.0
2015-09-11 10:40:00,20.66,20.67,20.64,20.65,31106.0,20.66,20.67,20.64,20.65,31106.0
2015-09-11 10:50:00,20.65,20.65,20.59,20.6,28519.0,20.65,20.65,20.59,20.6,28519.0
2015-09-11 11:00:00,20.6,20.62,20.58,20.59,60953.0,20.6,20.62,20.58,20.59,60953.0
2015-09-11 11:10:00,20.6,20.6,20.58,20.59,41001.0,20.6,20.6,20.58,20.59,41001.0
2015-09-11 11:20:00,20.59,20.6,20.56,20.59,77312.0,20.59,20.6,20.56,20.59,77312.0
2015-09-11 11:30:00,20.59,20.65,20.58,20.64,79665.0,20.59,20.65,20.58,20.64,79665.0
2015-09-11 11:40:00,20.64,20.65,20.61,20.62,49277.0,20.64,20.65,20.61,20.62,49277.0
2015-09-11 11:50:00,20.62,20.67,20.61,20.66,53132.0,20.62,20.67,20.61,20.66,53132.0
2015-09-11 12:00:00,20.66,20.71,20.66,20.7,42379.0,20.66,20.71,20.66,20.7,42379.0
2015-09-11 12:10:00,20.7,20.71,20.68,20.7,85854.0,20.7,20.71,20.68,20.7,85854.0
2015-09-11 12:20:00,20.7,20.7,20.67,20.68,37763.0,20.7,20.7,20.67,20.68,37763.0
2015-09-11 12:30:00,20.68,20.7,20.67,20.7,31655.0,20.68,20.7,20.67,20.7,31655.0
2015-09-11 12:40:00,20.7,20.73,20.69,20.73,25894.0,20.7,20.73,20.69,20.73,25894.0
2015-09-11 12:50:00,20.73,20.77,20.72,20.76,14474.0,20.73,20.77,20.72,20.76,14474.0
2015-09-11 13:00:00,20.76,20.76,20.72,20.72,23988.0,20.76,20.76,20.72,20.72,23988.0
2015-09-11 13:10:00,20.72,20.74,20.69,20.7,45797.0,20.72,20.74,20.69,20.7,45797.0
2015-09-11 13:20:00,20.69,20.7,20.67,20.67,20855.0,20.69,20.7,20.67,20.67,20855.0
2015-09-11 13:30:00,20.68,20.69,20.63,20.64,59529.0,20.68,20.69,20.63,20.64,59529.0
2015-09-11 13:40:00,20.64,20.68,20.64,20.64,34162.0,20.64,20.68,20.64,20.64,34162.0
2015-09-11 13:50:00,20.64,20.65,20.63,20.64,25698.0,20.64,20.65,20.63,20.64,25698.0
2015-09-11 14:00:00,20.65,20.69,20.64,20.69,31088.0,20.65,20.69,20.64,20.69,31088.0
2015-09-11 14:10:00,20.69,20.7,20.68,20.7,17512.0,20.69,20.7,20.68,20.7,17512.0
2015-09-11 14:20:00,20.71,20.73,20.71,20.73,17495.0,20.71,20.73,20.71,20.73,17495.0
2015-09-11 14:30:00,20.73,20.77,20.72,20.77,47806.0,20.73,20.77,20.72,20.77,47806.0
2015-09-11 14:40:00,20.77,20.77,20.72,20.72,39591.0,20.77,20.77,20.72,20.72,39591.0
2015-09-11 14:50:00,20.73,20.73,20.68,20.69,72555.0,20.73,20.73,20.68,20.69,72555.0
2015-09-11 15:00:00,20.69,20.72,20.68,20.71,75654.0,20.69,20.72,20.68,20.71,75654.0
2015-09-11 15:10:00,20.71,20.76,20.7,20.72,74642.0,20.71,20.76,20.7,20.72,74642.0
2015-09-11 15:20:00,20.72,20.73,20.69,20.71,75325.0,20.72,20.73,20.69,20.71,75325.0
2015-09-11 15:30:00,20.7,20.7,20.67,20.7,116297.0,20.7,20.7,20.67,20.7,116297.0
2015-09-11 15:40:00,20.7,20.7,20.65,20.65,134971.0,20.7,20.7,20.65,20.65,134971.0
2015-09-11 15:50:00,20.65,20.68,20.64,20.65,423022.0,20.65,20.68,20.64,20.65,423022.0
2015-09-14 09:30:00,20.5,20.8,20.5,20.8,123553.0,20.5,20.8,20.5,20.8,123553.0
2015-09-14 09:40:00,20.8,20.83,20.73,20.75,118550.0,20.8,20.83,20.73,20.75,118550.0
2015-09-14 09:50:00,20.74,20.74,20.66,20.72,55814.0,20.74,20.74,20.66,20.72,55814.0
2015-09-14 10:00:00,20.72,20.75,20.64,20.67,76404.0,20.72,20.75,20.64,20.67,76404.0
2015-09-14 10:10:00,20.67,20.75,20.64,20.73,90389.0,20.67,20.75,20.64,20.73,90389.0
2015-09-14 10:20:00,20.72,20.75,20.7,20.73,44568.0,20.72,20.75,20.7,20.73,44568.0
2015-09-14 10:30:00,20.73,20.76,20.71,20.73,54775.0,20.73,20.76,20.71,20.73,54775.0
2015-09-14 10:40:00,20.73,20.76,20.7,20.73,52915.0,20.73,20.76,20.7,20.73,52915.0
2015-09-14 10:50:00,20.73,20.75,20.72,20.74,42677.0,20.73,20.75,20.72,20.74,42677.0
2015-09-14 11:00:00,20.75,20.79,20.75,20.77,37873.0,20.75,20.79,20.75,20.77,37873.0
2015-09-14 11:10:00,20.78,20.78,20.71,20.73,35453.0,20.78,20.78,20.71,20.73,35453.0
2015-09-14 11:20:00,20.73,20.74,20.69,20.7,34130.0,20.73,20.74,20.69,20.7,34130.0
2015-09-14 11:30:00,20.7,20.71,20.68,20.7,30399.0,20.7,20.71,20.68,20.7,30399.0
2015-09-14 11:40:00,20.69,20.7,20.66,20.69,17326.0,20.69,20.7,20.66,20.69,17326.0
2015-09-14 11:50:00,20.69,20.75,20.69,20.73,30475.0,20.69,20.75,20.69,20.73,30475.0
2015-09-14 12:00:00,20.74,20.75,20.72,20.73,25405.0,20.74,20.75,20.72,20.73,25405.0
2015-09-14 12:10:00,20.73,20.75,20.72,20.73,26582.0,20.73,20.75,20.72,20.73,26582.0
2015-09-14 12:20:00,20.73,20.77,20.73,20.76,25021.0,20.73,20.77,20.73,20.76,25021.0
2015-09-14 12:30:00,20.76,20.78,20.73,20.74,57039.0,20.76,20.78,20.73,20.74,57039.0
2015-09-14 12:40:00,20.75,20.75,20.73,20.75,12592.0,20.75,20.75,20.73,20.75,12592.0
2015-09-14 12:50:00,20.74,20.77,20.73,20.74,35381.0,20.74,20.77,20.73,20.74,35381.0
2015-09-14 13:00:00,20.74,20.75,20.65,20.66,57601.0,20.74,20.75,20.65,20.66,57601.0
2015-09-14 13:10:00,20.66,20.69,20.65,20.68,28893.0,20.66,20.69,20.65,20.68,28893.0
2015-09-14 13:20:00,20.68,20.68,20.64,20.66,25942.0,20.68,20.68,20.64,20.66,25942.0
2015-09-14 13:30:00,20.66,20.72,20.66,20.72,27970.0,20.66,20.72,20.66,20.72,27970.0
2015-09-14 13:40:00,20.72,20.75,20.72,20.75,24962.0,20.72,20.75,20.72,20.75,24962.0
2015-09-14 13:50:00,20.74,20.75,20.71,20.73,42395.0,20.74,20.75,20.71,20.73,42395.0
2015-09-14 14:00:00,20.73,20.73,20.67,20.7,35059.0,20.73,20.73,20.67,20.7,35059.0
2015-09-14 14:10:00,20.7,20.72,20.7,20.7,26601.0,20.7,20.72,20.7,20.7,26601.0
2015-09-14 14:20:00,20.71,20.72,20.68,20.68,35842.0,20.71,20.72,20.68,20.68,35842.0
2015-09-14 14:30:00,20.68,20.71,20.66,20.69,38639.0,20.68,20.71,20.66,20.69,38639.0
2015-09-14 14:40:00,20.7,20.71,20.68,20.68,31154.0,20.7,20.71,20.68,20.68,31154.0
2015-09-14 14:50:00,20.68,20.71,20.65,20.68,39162.0,20.68,20.71,20.65,20.68,39162.0
2015-09-14 15:00:00,20.68,20.68,20.63,20.64,35258.0,20.68,20.68,20.63,20.64,35258.0
2015-09-14 15:10:00,20.65,20.71,20.65,20.7,42694.0,20.65,20.71,20.65,20.7,42694.0
2015-09-14 15:20:00,20.69,20.7,20.63,20.67,56650.0,20.69,20.7,20.63,20.67,56650.0
2015-09-14 15:30:00,20.68,20.68,20.65,20.65,39707.0,20.68,20.68,20.65,20.65,39707.0
2015-09-14 15:40:00,20.65,20.68,20.65,20.68,77519.0,20.65,20.68,20.65,20.68,77519.0
2015-09-14 15:50:00,20.68,20.68,20.64,20.67,213069.0,20.68,20.68,20.64,20.67,213069.0
2015-09-15 09:30:00,20.73,20.85,20.68,20.82,25813.0,20.73,20.85,20.68,20.82,25813.0
2015-09-15 09:40:00,20.82,20.89,20.82,20.89,43969.0,20.82,20.89,20.82,20.89,43969.0
2015-09-15 09:50:00,20.9,20.97,20.9,20.96,30378.0,20.9,20.97,20.9,20.96,30378.0
2015-09-15 10:00:00,20.96,20.97,20.93,20.94,25016.0,20.96,20.97,20.93,20.94,25016.0
2015-09-15 10:10:00,20.94,20.96,20.93,20.95,31655.0,20.94,20.96,20.93,20.95,31655.0
2015-09-15 10:20:00,20.96,20.99,20.92,20.92,34490.0,20.96,20.99,20.92,20.92,34490.0
2015-09-15 10:30:00,20.92,20.95,20.9,20.9,39357.0,20.92,20.95,20.9,20.9,39357.0
2015-09-15 10:40:00,20.9,20.98,20.9,20.98,25878.0,20.9,20.98,20.9,20.98,25878.0
2015-09-15 10:50:00,20.98,21.0,20.95,20.99,29967.0,20.98,21.0,20.95,20.99,29967.0
2015-09-15 11:00:00,20.99,21.03,20.99,21.02,46229.0,20.99,21.03,20.99,21.02,46229.0
2015-09-15 11:10:00,21.01,21.04,21.01,21.03,26798.0,21.01,21.04,21.01,21.03,26798.0
2015-09-15 11:20:00,21.02,21.04,21.01,21.04,22781.0,21.02,21.04,21.01,21.04,22781.0
2015-09-15 11:30:00,21.03,21.03,20.99,21.01,23674.0,21.03,21.03,20.99,21.01,23674.0
2015-09-15 11:40:00,21.0,21.02,20.99,21.02,24188.0,21.0,21.02,20.99,21.02,24188.0
2015-09-15 11:50:00,21.02,21.04,21.01,21.04,20300.0,21.02,21.04,21.01,21.04,20300.0
2015-09-15 12:00:00,21.04,21.06,21.03,21.05,39442.0,21.04,21.06,21.03,21.05,39442.0
2015-09-15 12:10:00,21.04,21.1,21.04,21.09,32035.0,21.04,21.1,21.04,21.09,32035.0
2015-09-15 12:20:00,21.08,21.09,21.06,21.07,13278.0,21.08,21.09,21.06,21.07,13278.0
2015-09-15 12:30:00,21.07,21.08,21.05,21.07,20292.0,21.07,21.08,21.05,21.07,20292.0
2015-09-15 12:40:00,21.08,21.08,21.03,21.05,22450.0,21.08,21.08,21.03,21.05,22450.0
2015-09-15 12:50:00,21.05,21.06,21.03,21.03,19987.0,21.05,21.06,21.03,21.03,19987.0
2015-09-15 13:00:00,21.03,21.05,21.02,21.05,8079.0,21.03,21.05,21.02,21.05,8079.0
2015-09-15 13:10:00,21.04,21.09,21.03,21.07,22196.0,21.04,21.09,21.03,21.07,22196.0
2015-09-15 13:20:00,21.08,21.1,21.07,21.09,24106.0,21.08,21.1,21.07,21.09,24106.0
2015-09-15 13:30:00,21.09,21.14,21.09,21.12,36182.0,21.09,21.14,21.09,21.12,36182.0
2015-09-15 13:40:00,21.12,21.12,21.07,21.07,17891.0,21.12,21.12,21.07,21.07,17891.0
2015-09-15 13:50:00,21.07,21.08,21.05,21.07,29938.0,21.07,21.08,21.05,21.07,29938.0
2015-09-15 14:00:00,21.07,21.13,21.07,21.12,28577.0,21.07,21.13,21.07,21.12,28577.0
2015-09-15 14:10:00,21.12,21.14,21.09,21.1,31453.0,21.12,21.14,21.09,21.1,31453.0
2015-09-15 14:20:00,21.1,21.11,21.09,21.11,14105.0,21.1,21.11,21.09,21.11,14105.0
2015-09-15 14:30:00,21.11,21.17,21.1,21.14,40469.0,21.11,21.17,21.1,21.14,40469.0
2015-09-15 14:40:00,21.13,21.15,21.13,21.15,19452.0,21.13,21.15,21.13,21.15,19452.0
2015-09-15 14:50:00,21.16,21.17,21.13,21.16,33586.0,21.16,21.17,21.13,21.16,33586.0
2015-09-15 15:00:00,21.16,21.18,21.16,21.16,33580.0,21.16,21.18,21.16,21.16,33580.0
2015-09-15 15:10:00,21.17,21.18,21.15,21.15,31137.0,21.17,21.18,21.15,21.15,31137.0
2015-09-15 15:20:00,21.15,21.19,21.15,21.18,47771.0,21.15,21.19,21.15,21.18,47771.0
2015-09-15 15:30:00,21.19,21.19,21.13,21.13,66798.0,21.19,21.19,21.13,21.13,66798.0
2015-09-15 15:40:00,21.13,21.17,21.12,21.13,70316.0,21.13,21.17,21.12,21.13,70316.0
2015-09-15 15:50:00,21.14,21.15,21.11,21.14,157826.0,21.14,21.15,21.11,21.14,157826.0
2015-09-16 09:30:00,21.19,21.24,21.0,21.24,51192.0,21.19,21.24,21.0,21.24,51192.0
2015-09-16 09:40:00,21.24,21.24,21.18,21.18,38280.0,21.24,21.24,21.18,21.18,38280.0
2015-09-16 09:50:00,21.19,21.22,21.19,21.21,22500.0,21.19,21.22,21.19,21.21,22500.0
2015-09-16 10:00:00,21.2,21.22,21.17,21.22,23336.0,21.2,21.22,21.17,21.22,23336.0
2015-09-16 10:10:00,21.22,21.3,21.22,21.27,50586.0,21.22,21.3,21.22,21.27,50586.0
2015-09-16 10:20:00,21.28,21.3,21.25,21.27,25864.0,21.28,21.3,21.25,21.27,25864.0
2015-09-16 10:30:00,21.26,21.28,21.25,21.26,28678.0,21.26,21.28,21.25,21.26,28678.0
2015-09-16 10:40:00,21.26,21.28,21.24,21.28,46206.0,21.26,21.28,21.24,21.28,46206.0
2015-09-16 10:50:00,21.27,21.28,21.24,21.24,31855.0,21.27,21.28,21.24,21.24,31855.0
2015-09-16 11:00:00,21.24,21.29,21.23,21.27,54221.0,21.24,21.29,21.23,21.27,54221.0
2015-09-16 11:10:00,21.28,21.31,21.28,21.3,44899.0,21.28,21.31,21.28,21.3,44899.0
2015-09-16 11:20:00,21.3,21.33,21.29,21.32,41722.0,21.3,21.33,21.29,21.32,41722.0
2015-09-16 11:30:00,21.32,21.32,21.23,21.23,21799.0,21.32,21.32,21.23,21.23,21799.0
2015-09-16 11:40:00,21.23,21.25,21.21,21.21,25036.0,21.23,21.25,21.21,21.21,25036.0
2015-09-16 11:50:00,21.21,21.25,21.21,21.23,16054.0,21.21,21.25,21.21,21.23,16054.0
2015-09-16 12:00:00,21.24,21.26,21.23,21.24,33621.0,21.24,21.26,21.23,21.24,33621.0
2015-09-16 12:10:00,21.25,21.29,21.25,21.28,15501.0,21.25,21.29,21.25,21.28,15501.0
2015-09-16 12:20:00,21.28,21.29,21.27,21.28,11329.0,21.28,21.29,21.27,21.28,11329.0
2015-09-16 12:30:00,21.28,21.3,21.26,21.27,31690.0,21.28,21.3,21.26,21.27,31690.0
2015-09-16 12:40:00,21.27,21.27,21.22,21.22,12387.0,21.27,21.27,21.22,21.22,12387.0
2015-09-16 12:50:00,21.22,21.23,21.21,21.21,27094.0,21.22,21.23,21.21,21.21,27094.0
2015-09-16 13:00:00,21.21,21.22,21.17,21.22,20796.0,21.21,21.22,21.17,21.22,20796.0
2015-09-16 13:10:00,21.22,21.22,21.17,21.17,28762.0,21.22,21.22,21.17,21.17,28762.0
2015-09-16 13:20:00,21.17,21.18,21.16,21.16,14500.0,21.17,21.18,21.16,21.16,14500.0
2015-09-16 13:30:00,21.16,21.19,21.14,21.14,34111.0,21.16,21.19,21.14,21.14,34111.0
2015-09-16 13:40:00,21.14,21.16,21.14,21.15,12176.0,21.14,21.16,21.14,21.15,12176.0
2015-09-16 13:50:00,21.16,21.21,21.15,21.19,24908.0,21.16,21.21,21.15,21.19,24908.0
2015-09-16 14:00:00,21.19,21.19,21.15,21.17,25477.0,21.19,21.19,21.15,21.17,25477.0
2015-09-16 14:10:00,21.17,21.17,21.13,21.13,20351.0,21.17,21.17,21.13,21.13,20351.0
2015-09-16 14:20:00,21.14,21.14,21.11,21.12,13755.0,21.14,21.14,21.11,21.12,13755.0
2015-09-16 14:30:00,21.11,21.14,21.11,21.13,34617.0,21.11,21.14,21.11,21.13,34617.0
2015-09-16 14:40:00,21.12,21.19,21.12,21.19,33065.0,21.12,21.19,21.12,21.19,33065.0
2015-09-16 14:50:00,21.19,21.22,21.17,21.21,43718.0,21.19,21.22,21.17,21.21,43718.0
2015-09-16 15:00:00,21.2,21.22,21.18,21.19,42689.0,21.2,21.22,21.18,21.19,42689.0
2015-09-16 15:10:00,21.18,21.2,21.13,21.14,55746.0,21.18,21.2,21.13,21.14,55746.0
2015-09-16 15:20:00,21.14,21.17,21.14,21.14,38163.0,21.14,21.17,21.14,21.14,38163.0
2015-09-16 15:30:00,21.14,21.21,21.14,21.18,72016.0,21.14,21.21,21.14,21.18,72016.0
2015-09-16 15:40:00,21.18,21.19,21.17,21.17,40485.0,21.18,21.19,21.17,21.17,40485.0
2015-09-16 15:50:00,21.17,21.24,21.17,21.2,164684.0,21.17,21.24,21.17,21.2,164684.0
2015-09-17 09:30:00,21.09,21.22,21.01,21.22,41177.0,21.09,21.22,21.01,21.22,41177.0
2015-09-17 09:40:00,21.24,21.25,21.14,21.14,33227.0,21.24,21.25,21.14,21.14,33227.0
2015-09-17 09:50:00,21.14,21.15,21.08,21.11,31613.0,21.14,21.15,21.08,21.11,31613.0
2015-09-17 10:00:00,21.11,21.19,21.1,21.13,40834.0,21.11,21.19,21.1,21.13,40834.0
2015-09-17 10:10:00,21.13,21.22,21.12,21.21,40460.0,21.13,21.22,21.12,21.21,40460.0
2015-09-17 10:20:00,21.21,21.22,21.12,21.13,24464.0,21.21,21.22,21.12,21.13,24464.0
2015-09-17 10:30:00,21.13,21.13,21.09,21.1,31550.0,21.13,21.13,21.09,21.1,31550.0
2015-09-17 10:40:00,21.09,21.11,21.08,21.1,34336.0,21.09,21.11,21.08,21.1,34336.0
2015-09-17 10:50:00,21.09,21.11,21.06,21.06,37941.0,21.09,21.11,21.06,21.06,37941.0
2015-09-17 11:00:00,21.06,21.11,21.06,21.1,41961.0,21.06,21.11,21.06,21.1,41961.0
2015-09-17 11:10:00,21.1,21.13,21.09,21.12,54617.0,21.1,21.13,21.09,21.12,54617.0
2015-09-17 11:20:00,21.12,21.17,21.12,21.16,26081.0,21.12,21.17,21.12,21.16,26081.0
2015-09-17 11:30:00,21.16,21.21,21.14,21.19,22737.0,21.16,21.21,21.14,21.19,22737.0
2015-09-17 11:40:00,21.2,21.2,21.15,21.17,48124.0,21.2,21.2,21.15,21.17,48124.0
2015-09-17 11:50:00,21.18,21.19,21.16,21.18,18512.0,21.18,21.19,21.16,21.18,18512.0
2015-09-17 12:00:00,21.19,21.21,21.16,21.2,16518.0,21.19,21.21,21.16,21.2,16518.0
2015-09-17 12:10:00,21.2,21.22,21.17,21.18,38185.0,21.2,21.22,21.17,21.18,38185.0
2015-09-17 12:20:00,21.18,21.18,21.14,21.14,21336.0,21.18,21.18,21.14,21.14,21336.0
2015-09-17 12:30:00,21.14,21.16,21.13,21.13,23340.0,21.14,21.16,21.13,21.13,23340.0
2015-09-17 12:40:00,21.13,21.14,21.1,21.12,29330.0,21.13,21.14,21.1,21.12,29330.0
2015-09-17 12:50:00,21.12,21.14,21.11,21.12,27804.0,21.12,21.14,21.11,21.12,27804.0
2015-09-17 13:00:00,21.12,21.13,21.1,21.1,20867.0,21.12,21.13,21.1,21.1,20867.0
2015-09-17 13:10:00,21.1,21.14,21.1,21.14,38143.0,21.1,21.14,21.1,21.14,38143.0
2015-09-17 13:20:00,21.13,21.15,21.11,21.11,55878.0,21.13,21.15,21.11,21.11,55878.0
2015-09-17 13:30:00,21.12,21.12,21.08,21.08,31348.0,21.12,21.12,21.08,21.08,31348.0
2015-09-17 13:40:00,21.08,21.08,21.03,21.07,84220.0,21.08,21.08,21.03,21.07,84220.0
2015-09-17 13:50:00,21.07,21.12,21.07,21.1,33501.0,21.07,21.12,21.07,21.1,33501.0
2015-09-17 14:00:00,21.1,21.18,21.02,21.13,51590.0,21.1,21.18,21.02,21.13,51590.0
2015-09-17 14:10:00,21.14,21.26,21.14,21.22,37370.0,21.14,21.26,21.14,21.22,37370.0
2015-09-17 14:20:00,21.22,21.23,21.16,21.19,32596.0,21.22,21.23,21.16,21.19,32596.0
2015-09-17 14:30:00,21.2,21.26,21.19,21.24,49478.0,21.2,21.26,21.19,21.24,49478.0
2015-09-17 14:40:00,21.24,21.37,21.24,21.35,52303.0,21.24,21.37,21.24,21.35,52303.0
2015-09-17 14:50:00,21.36,21.37,21.31,21.34,40177.0,21.36,21.37,21.31,21.34,40177.0
2015-09-17 15:00:00,21.33,21.36,21.25,21.25,42812.0,21.33,21.36,21.25,21.25,42812.0
2015-09-17 15:10:00,21.24,21.26,21.16,21.18,38674.0,21.24,21.26,21.16,21.18,38674.0
2015-09-17 15:20:00,21.17,21.18,21.07,21.14,47367.0,21.17,21.18,21.07,21.14,47367.0
2015-09-17 15:30:00,21.15,21.2,21.11,21.14,73074.0,21.15,21.2,21.11,21.14,73074.0
2015-09-17 15:40:00,21.15,21.2,21.13,21.18,73032.0,21.15,21.2,21.13,21.18,73032.0
2015-09-17 15:50:00,21.18,21.18,21.1,21.14,110333.0,21.18,21.18,21.1,21.14,110333.0
2015-09-18 09:30:00,20.85,20.99,20.81,20.95,263954.0,20.85,20.99,20.81,20.95,263954.0
2015-09-18 09:40:00,20.97,20.97,20.9,20.91,37966.0,20.97,20.97,20.9,20.91,37966.0
2015-09-18 09:50:00,20.91,20.91,20.86,20.9,42102.0,20.91,20.91,20.86,20.9,42102.0
2015-09-18 10:00:00,20.91,20.99,20.88,20.96,29561.0,20.91,20.99,20.88,20.96,29561.0
2015-09-18 10:10:00,20.96,20.99,20.95,20.96,20876.0,20.96,20.99,20.95,20.96,20876.0
2015-09-18 10:20:00,20.96,21.07,20.95,21.06,68749.0,20.96,21.07,20.95,21.06,68749.0
2015-09-18 10:30:00,21.05,21.05,20.96,20.97,26802.0,21.05,21.05,20.96,20.97,26802.0
2015-09-18 10:40:00,20.97,21.0,20.96,21.0,19802.0,20.97,21.0,20.96,21.0,19802.0
2015-09-18 10:50:00,21.0,21.04,20.99,21.03,27650.0,21.0,21.04,20.99,21.03,27650.0
2015-09-18 11:00:00,21.03,21.06,21.02,21.04,21931.0,21.03,21.06,21.02,21.04,21931.0
2015-09-18 11:10:00,21.05,21.05,21.01,21.02,17475.0,21.05,21.05,21.01,21.02,17475.0
2015-09-18 11:20:00,21.02,21.05,21.0,21.01,25701.0,21.02,21.05,21.0,21.01,25701.0
2015-09-18 11:30:00,21.0,21.05,20.99,21.05,22108.0,21.0,21.05,20.99,21.05,22108.0
2015-09-18 11:40:00,21.05,21.11,21.04,21.11,24815.0,21.05,21.11,21.04,21.11,24815.0
2015-09-18 11:50:00,21.1,21.11,21.04,21.04,15378.0,21.1,21.11,21.04,21.04,15378.0
2015-09-18 12:00:00,21.04,21.05,21.01,21.01,15040.0,21.04,21.05,21.01,21.01,15040.0
2015-09-18 12:10:00,21.01,21.02,20.97,20.98,27347.0,21.01,21.02,20.97,20.98,27347.0
2015-09-18 12:20:00,20.98,20.98,20.96,20.98,20526.0,20.98,20.98,20.96,20.98,20526.0
2015-09-18 12:30:00,20.97,20.98,20.94,20.98,16150.0,20.97,20.98,20.94,20.98,16150.0
2015-09-18 12:40:00,20.97,20.97,20.92,20.93,18990.0,20.97,20.97,20.92,20.93,18990.0
2015-09-18 12:50:00,20.93,20.94,20.91,20.92,17769.0,20.93,20.94,20.91,20.92,17769.0
2015-09-18 13:00:00,20.92,20.98,20.91,20.96,18996.0,20.92,20.98,20.91,20.96,18996.0
2015-09-18 13:10:00,20.96,20.98,20.94,20.94,16687.0,20.96,20.98,20.94,20.94,16687.0
2015-09-18 13:20:00,20.93,20.94,20.9,20.94,18473.0,20.93,20.94,20.9,20.94,18473.0
2015-09-18 13:30:00,20.93,20.96,20.91,20.92,19281.0,20.93,20.96,20.91,20.92,19281.0
2015-09-18 13:40:00,20.92,20.96,20.91,20.93,37981.0,20.92,20.96,20.91,20.93,37981.0
2015-09-18 13:50:00,20.93,20.94,20.85,20.87,50226.0,20.93,20.94,20.85,20.87,50226.0
2015-09-18 14:00:00,20.86,20.88,20.84,20.85,18055.0,20.86,20.88,20.84,20.85,18055.0
2015-09-18 14:10:00,20.85,20.89,20.83,20.88,19605.0,20.85,20.89,20.83,20.88,19605.0
2015-09-18 14:20:00,20.88,20.93,20.88,20.92,27419.0,20.88,20.93,20.88,20.92,27419.0
2015-09-18 14:30:00,20.92,20.93,20.89,20.93,35414.0,20.92,20.93,20.89,20.93,35414.0
2015-09-18 14:40:00,20.93,20.95,20.9,20.9,37208.0,20.93,20.95,20.9,20.9,37208.0
2015-09-18 14:50:00,20.9,20.91,20.86,20.9,28678.0,20.9,20.91,20.86,20.9,28678.0
2015-09-18 15:00:00,20.9,20.92,20.85,20.87,43864.0,20.9,20.92,20.85,20.87,43864.0
2015-09-18 15:10:00,20.87,20.9,20.84,20.86,34200.0,20.87,20.9,20.84,20.86,34200.0
2015-09-18 15:20:00,20.86,20.88,20.84,20.88,23077.0,20.86,20.88,20.84,20.88,23077.0
2015-09-18 15:30:00,20.87,20.88,20.81,20.81,67747.0,20.87,20.88,20.81,20.81,67747.0
2015-09-18 15:40:00,20.81,20.83,20.78,20.81,109110.0,20.81,20.83,20.78,20.81,109110.0
2015-09-18 15:50:00,20.81,20.84,20.76,20.81,297601.0,20.81,20.84,20.76,20.81,297601.0
2015-09-21 09:30:00,21.0,21.09,20.8,21.04,56100.0,21.0,21.09,20.8,21.04,56100.0
2015-09-21 09:40:00,21.04,21.04,20.95,21.0,71868.0,21.04,21.04,20.95,21.0,71868.0
2015-09-21 09:50:00,21.0,21.06,21.0,21.05,33019.0,21.0,21.06,21.0,21.05,33019.0
2015-09-21 10:00:00,21.04,21.1,21.04,21.1,33003.0,21.04,21.1,21.04,21.1,33003.0
2015-09-21 10:10:00,21.1,21.14,21.07,21.12,46749.0,21.1,21.14,21.07,21.12,46749.0
2015-09-21 10:20:00,21.13,21.17,21.13,21.15,33839.0,21.13,21.17,21.13,21.15,33839.0
2015-09-21 10:30:00,21.14,21.22,21.14,21.2,45955.0,21.14,21.22,21.14,21.2,45955.0
2015-09-21 10:40:00,21.21,21.21,21.16,21.16,25682.0,21.21,21.21,21.16,21.16,25682.0
2015-09-21 10:50:00,21.16,21.18,21.15,21.16,24336.0,21.16,21.18,21.15,21.16,24336.0
2015-09-21 11:00:00,21.17,21.18,21.13,21.13,42058.0,21.17,21.18,21.13,21.13,42058.0
2015-09-21 11:10:00,21.13,21.17,21.11,21.17,38947.0,21.13,21.17,21.11,21.17,38947.0
2015-09-21 11:20:00,21.17,21.17,21.13,21.14,23044.0,21.17,21.17,21.13,21.14,23044.0
2015-09-21 11:30:00,21.14,21.14,21.05,21.06,33664.0,21.14,21.14,21.05,21.06,33664.0
2015-09-21 11:40:00,21.05,21.06,21.03,21.05,58557.0,21.05,21.06,21.03,21.05,58557.0
2015-09-21 11:50:00,21.05,21.07,21.02,21.03,77589.0,21.05,21.07,21.02,21.03,77589.0
2015-09-21 12:00:00,21.03,21.04,20.92,20.95,49942.0,21.03,21.04,20.92,20.95,49942.0
2015-09-21 12:10:00,20.96,20.96,20.93,20.94,18280.0,20.96,20.96,20.93,20.94,18280.0
2015-09-21 12:20:00,20.94,20.97,20.94,20.96,32211.0,20.94,20.97,20.94,20.96,32211.0
2015-09-21 12:30:00,20.96,20.96,20.9,20.92,22343.0,20.96,20.96,20.9,20.92,22343.0
2015-09-21 12:40:00,20.93,20.93,20.91,20.91,16248.0,20.93,20.93,20.91,20.91,16248.0
2015-09-21 12:50:00,20.91,20.91,20.81,20.84,68197.0,20.91,20.91,20.81,20.84,68197.0
2015-09-21 13:00:00,20.84,20.93,20.81,20.92,126819.0,20.84,20.93,20.81,20.92,126819.0
2015-09-21 13:10:00,20.92,21.01,20.91,21.0,50916.0,20.92,21.01,20.91,21.0,50916.0
2015-09-21 13:20:00,21.0,21.07,21.0,21.05,56783.0,21.0,21.07,21.0,21.05,56783.0
2015-09-21 13:30:00,21.05,21.07,21.01,21.07,22020.0,21.05,21.07,21.01,21.07,22020.0
2015-09-21 13:40:00,21.07,21.08,21.05,21.05,12736.0,21.07,21.08,21.05,21.05,12736.0
2015-09-21 13:50:00,21.05,21.07,21.03,21.05,36289.0,21.05,21.07,21.03,21.05,36289.0
2015-09-21 14:00:00,21.05,21.07,21.04,21.05,25464.0,21.05,21.07,21.04,21.05,25464.0
2015-09-21 14:10:00,21.04,21.05,21.01,21.03,28689.0,21.04,21.05,21.01,21.03,28689.0
2015-09-21 14:20:00,21.02,21.07,21.02,21.04,24500.0,21.02,21.07,21.02,21.04,24500.0
2015-09-21 14:30:00,21.05,21.07,21.03,21.07,23160.0,21.05,21.07,21.03,21.07,23160.0
2015-09-21 14:40:00,21.06,21.09,21.04,21.09,27971.0,21.06,21.09,21.04,21.09,27971.0
2015-09-21 14:50:00,21.08,21.13,21.08,21.11,75972.0,21.08,21.13,21.08,21.11,75972.0
2015-09-21 15:00:00,21.1,21.13,21.1,21.13,32387.0,21.1,21.13,21.1,21.13,32387.0
2015-09-21 15:10:00,21.13,21.13,21.1,21.11,22778.0,21.13,21.13,21.1,21.11,22778.0
2015-09-21 15:20:00,21.1,21.11,21.08,21.11,29134.0,21.1,21.11,21.08,21.11,29134.0
2015-09-21 15:30:00,21.11,21.11,21.02,21.02,51891.0,21.11,21.11,21.02,21.02,51891.0
2015-09-21 15:40:00,21.02,21.06,21.01,21.05,52483.0,21.02,21.06,21.01,21.05,52483.0
2015-09-21 15:50:00,21.06,21.08,21.02,21.07,121076.0,21.06,21.08,21.02,21.07,121076.0
2015-09-22 09:30:00,20.88,20.88,20.73,20.88,60377.0,20.88,20.88,20.73,20.88,60377.0
2015-09-22 09:40:00,20.88,20.93,20.87,20.88,44863.0,20.88,20.93,20.87,20.88,44863.0
2015-09-22 09:50:00,20.88,20.94,20.87,20.91,26702.0,20.88,20.94,20.87,20.91,26702.0
2015-09-22 10:00:00,20.92,20.95,20.9,20.95,53985.0,20.92,20.95,20.9,20.95,53985.0
2015-09-22 10:10:00,20.95,20.96,20.92,20.95,97205.0,20.95,20.96,20.92,20.95,97205.0
2015-09-22 10:20:00,20.94,20.95,20.88,20.94,82819.0,20.94,20.95,20.88,20.94,82819.0
2015-09-22 10:30:00,20.93,20.93,20.86,20.89,44579.0,20.93,20.93,20.86,20.89,44579.0
2015-09-22 10:40:00,20.88,20.91,20.86,20.87,70585.0,20.88,20.91,20.86,20.87,70585.0
2015-09-22 10:50:00,20.86,20.94,20.86,20.93,52676.0,20.86,20.94,20.86,20.93,52676.0
2015-09-22 11:00:00,20.93,20.94,20.91,20.92,39262.0,20.93,20.94,20.91,20.92,39262.0
2015-09-22 11:10:00,20.93,20.99,20.92,20.93,57739.0,20.93,20.99,20.92,20.93,57739.0
2015-09-22 11:20:00,20.93,20.94,20.9,20.92,41596.0,20.93,20.94,20.9,20.92,41596.0
2015-09-22 11:30:00,20.91,20.96,20.91,20.94,45169.0,20.91,20.96,20.91,20.94,45169.0
2015-09-22 11:40:00,20.94,20.96,20.92,20.95,79537.0,20.94,20.96,20.92,20.95,79537.0
2015-09-22 11:50:00,20.96,20.97,20.95,20.96,11986.0,20.96,20.97,20.95,20.96,11986.0
2015-09-22 12:00:00,20.95,20.97,20.92,20.97,23722.0,20.95,20.97,20.92,20.97,23722.0
2015-09-22 12:10:00,20.98,21.0,20.97,20.99,23447.0,20.98,21.0,20.97,20.99,23447.0
2015-09-22 12:20:00,20.99,21.0,20.95,20.96,23200.0,20.99,21.0,20.95,20.96,23200.0
2015-09-22 12:30:00,20.97,21.01,20.97,21.0,52934.0,20.97,21.01,20.97,21.0,52934.0
2015-09-22 12:40:00,21.01,21.01,20.98,20.98,41506.0,21.01,21.01,20.98,20.98,41506.0
2015-09-22 12:50:00,20.98,20.99,20.93,20.95,26476.0,20.98,20.99,20.93,20.95,26476.0
2015-09-22 13:00:00,20.94,21.0,20.93,20.97,50856.0,20.94,21.0,20.93,20.97,50856.0
2015-09-22 13:10:00,20.97,21.01,20.97,20.98,25375.0,20.97,21.01,20.97,20.98,25375.0
2015-09-22 13:20:00,20.99,20.99,20.95,20.96,39691.0,20.99,20.99,20.95,20.96,39691.0
2015-09-22 13:30:00,20.96,20.99,20.95,20.99,19256.0,20.96,20.99,20.95,20.99,19256.0
2015-09-22 13:40:00,20.99,21.01,20.98,20.99,25648.0,20.99,21.01,20.98,20.99,25648.0
2015-09-22 13:50:00,20.99,21.0,20.97,20.98,33615.0,20.99,21.0,20.97,20.98,33615.0
2015-09-22 14:00:00,20.98,21.04,20.98,21.01,74358.0,20.98,21.04,20.98,21.01,74358.0
2015-09-22 14:10:00,21.02,21.04,21.01,21.03,22229.0,21.02,21.04,21.01,21.03,22229.0
2015-09-22 14:20:00,21.03,21.04,21.02,21.04,13577.0,21.03,21.04,21.02,21.04,13577.0
2015-09-22 14:30:00,21.04,21.08,21.04,21.07,25736.0,21.04,21.08,21.04,21.07,25736.0
2015-09-22 14:40:00,21.07,21.07,21.03,21.05,44031.0,21.07,21.07,21.03,21.05,44031.0
2015-09-22 14:50:00,21.05,21.1,21.03,21.09,38783.0,21.05,21.1,21.03,21.09,38783.0
2015-09-22 15:00:00,21.09,21.1,21.07,21.07,49532.0,21.09,21.1,21.07,21.07,49532.0
2015-09-22 15:10:00,21.07,21.1,21.05,21.09,83249.0,21.07,21.1,21.05,21.09,83249.0
2015-09-22 15:20:00,21.1,21.17,21.09,21.15,119574.0,21.1,21.17,21.09,21.15,119574.0
2015-09-22 15:30:00,21.15,21.22,21.15,21.2,120996.0,21.15,21.22,21.15,21.2,120996.0
2015-09-22 15:40:00,21.21,21.22,21.14,21.19,174364.0,21.21,21.22,21.14,21.19,174364.0
2015-09-22 15:50:00,21.19,21.25,21.16,21.21,391350.0,21.19,21.25,21.16,21.21,391350.0
2015-09-23 09:30:00,21.26,21.29,21.14,21.14,51165.0,21.26,21.29,21.14,21.14,51165.0
2015-09-23 09:40:00,21.13,21.17,21.11,21.15,30609.0,21.13,21.17,21.11,21.15,30609.0
2015-09-23 09:50:00,21.15,21.18,21.13,21.17,31124.0,21.15,21.18,21.13,21.17,31124.0
2015-09-23 10:00:00,21.16,21.18,21.12,21.13,45498.0,21.16,21.18,21.12,21.13,45498.0
2015-09-23 10:10:00,21.12,21.19,21.12,21.19,24523.0,21.12,21.19,21.12,21.19,24523.0
2015-09-23 10:20:00,21.2,21.26,21.18,21.25,28448.0,21.2,21.26,21.18,21.25,28448.0
2015-09-23 10:30:00,21.25,21.26,21.19,21.2,26384.0,21.25,21.26,21.19,21.2,26384.0
2015-09-23 10:40:00,21.2,21.23,21.17,21.23,19795.0,21.2,21.23,21.17,21.23,19795.0
2015-09-23 10:50:00,21.23,21.29,21.23,21.24,50994.0,21.23,21.29,21.23,21.24,50994.0
2015-09-23 11:00:00,21.24,21.25,21.22,21.24,24836.0,21.24,21.25,21.22,21.24,24836.0
2015-09-23 11:10:00,21.24,21.25,21.15,21.17,32602.0,21.24,21.25,21.15,21.17,32602.0
2015-09-23 11:20:00,21.17,21.17,21.1,21.1,27347.0,21.17,21.17,21.1,21.1,27347.0
2015-09-23 11:30:00,21.1,21.11,21.06,21.1,20370.0,21.1,21.11,21.06,21.1,20370.0
2015-09-23 11:40:00,21.1,21.1,21.03,21.05,24415.0,21.1,21.1,21.03,21.05,24415.0
2015-09-23 11:50:00,21.05,21.05,20.99,21.0,19433.0,21.05,21.05,20.99,21.0,19433.0
2015-09-23 12:00:00,21.01,21.03,20.99,20.99,31500.0,21.01,21.03,20.99,20.99,31500.0
2015-09-23 12:10:00,21.0,21.01,20.98,20.99,19868.0,21.0,21.01,20.98,20.99,19868.0
2015-09-23 12:20:00,21.0,21.0,20.96,20.98,38073.0,21.0,21.0,20.96,20.98,38073.0
2015-09-23 12:30:00,20.97,21.01,20.97,21.0,23847.0,20.97,21.01,20.97,21.0,23847.0
2015-09-23 12:40:00,21.01,21.06,21.0,21.03,19175.0,21.01,21.06,21.0,21.03,19175.0
2015-09-23 12:50:00,21.03,21.07,21.03,21.07,15391.0,21.03,21.07,21.03,21.07,15391.0
2015-09-23 13:00:00,21.06,21.11,21.06,21.1,25557.0,21.06,21.11,21.06,21.1,25557.0
2015-09-23 13:10:00,21.11,21.14,21.1,21.14,25943.0,21.11,21.14,21.1,21.14,25943.0
2015-09-23 13:20:00,21.14,21.14,21.07,21.07,18992.0,21.14,21.14,21.07,21.07,18992.0
2015-09-23 13:30:00,21.07,21.14,21.07,21.14,14841.0,21.07,21.14,21.07,21.14,14841.0
2015-09-23 13:40:00,21.14,21.19,21.13,21.19,22199.0,21.14,21.19,21.13,21.19,22199.0
2015-09-23 13:50:00,21.19,21.2,21.17,21.19,27352.0,21.19,21.2,21.17,21.19,27352.0
2015-09-23 14:00:00,21.2,21.23,21.19,21.2,17962.0,21.2,21.23,21.19,21.2,17962.0
2015-09-23 14:10:00,21.21,21.23,21.18,21.19,19682.0,21.21,21.23,21.18,21.19,19682.0
2015-09-23 14:20:00,21.19,21.2,21.17,21.18,27458.0,21.19,21.2,21.17,21.18,27458.0
2015-09-23 14:30:00,21.19,21.21,21.15,21.15,27516.0,21.19,21.21,21.15,21.15,27516.0
2015-09-23 14:40:00,21.15,21.16,21.11,21.12,22497.0,21.15,21.16,21.11,21.12,22497.0
2015-09-23 14:50:00,21.12,21.13,21.09,21.11,39689.0,21.12,21.13,21.09,21.11,39689.0
2015-09-23 15:00:00,21.1,21.15,21.1,21.14,34090.0,21.1,21.15,21.1,21.14,34090.0
2015-09-23 15:10:00,21.15,21.16,21.12,21.14,29988.0,21.15,21.16,21.12,21.14,29988.0
2015-09-23 15:20:00,21.15,21.16,21.13,21.16,45341.0,21.15,21.16,21.13,21.16,45341.0
2015-09-23 15:30:00,21.16,21.19,21.15,21.19,49038.0,21.16,21.19,21.15,21.19,49038.0
2015-09-23 15:40:00,21.19,21.22,21.19,21.21,59094.0,21.19,21.22,21.19,21.21,59094.0
2015-09-23 15:50:00,21.21,21.22,21.17,21.19,123160.0,21.21,21.22,21.17,21.19,123160.0
2015-09-24 09:30:00,21.06,21.1,20.97,21.04,53503.0,21.06,21.1,20.97,21.04,53503.0
2015-09-24 09:40:00,21.04,21.04,20.94,20.96,47738.0,21.04,21.04,20.94,20.96,47738.0
2015-09-24 09:50:00,20.96,20.99,20.94,20.99,18907.0,20.96,20.99,20.94,20.99,18907.0
2015-09-24 10:00:00,20.99,21.01,20.96,20.97,46213.0,20.99,21.01,20.96,20.97,46213.0
2015-09-24 10:10:00,20.97,20.97,20.89,20.92,42451.0,20.97,20.97,20.89,20.92,42451.0
2015-09-24 10:20:00,20.91,20.92,20.86,20.9,42302.0,20.91,20.92,20.86,20.9,42302.0
2015-09-24 10:30:00,20.89,20.91,20.86,20.87,26635.0,20.89,20.91,20.86,20.87,26635.0
2015-09-24 10:40:00,20.87,20.88,20.77,20.79,88954.0,20.87,20.88,20.77,20.79,88954.0
2015-09-24 10:50:00,20.79,20.82,20.77,20.81,19313.0,20.79,20.82,20.77,20.81,19313.0
2015-09-24 11:00:00,20.81,20.83,20.77,20.83,25341.0,20.81,20.83,20.77,20.83,25341.0
2015-09-24 11:10:00,20.83,20.87,20.82,20.87,28518.0,20.83,20.87,20.82,20.87,28518.0
2015-09-24 11:20:00,20.86,20.9,20.84,20.86,51041.0,20.86,20.9,20.84,20.86,51041.0
2015-09-24 11:30:00,20.85,20.9,20.85,20.89,35904.0,20.85,20.9,20.85,20.89,35904.0
2015-09-24 11:40:00,20.89,20.93,20.86,20.89,28527.0,20.89,20.93,20.86,20.89,28527.0
2015-09-24 11:50:00,20.88,20.89,20.84,20.88,41118.0,20.88,20.89,20.84,20.88,41118.0
2015-09-24 12:00:00,20.88,20.89,20.85,20.87,34153.0,20.88,20.89,20.85,20.87,34153.0
2015-09-24 12:10:00,20.87,20.87,20.84,20.87,30755.0,20.87,20.87,20.84,20.87,30755.0
2015-09-24 12:20:00,20.86,20.9,20.86,20.87,28248.0,20.86,20.9,20.86,20.87,28248.0
2015-09-24 12:30:00,20.86,20.95,20.86,20.95,30649.0,20.86,20.95,20.86,20.95,30649.0
2015-09-24 12:40:00,20.95,20.97,20.94,20.96,29446.0,20.95,20.97,20.94,20.96,29446.0
2015-09-24 12:50:00,20.95,20.96,20.88,20.88,22671.0,20.95,20.96,20.88,20.88,22671.0
2015-09-24 13:00:00,20.89,20.92,20.88,20.92,19740.0,20.89,20.92,20.88,20.92,19740.0
2015-09-24 13:10:00,20.92,20.92,20.87,20.87,32279.0,20.92,20.92,20.87,20.87,32279.0
2015-09-24 13:20:00,20.86,20.88,20.85,20.87,20924.0,20.86,20.88,20.85,20.87,20924.0
2015-09-24 13:30:00,20.87,20.89,20.86,20.88,14822.0,20.87,20.89,20.86,20.88,14822.0
2015-09-24 13:40:00,20.87,20.91,20.87,20.91,17575.0,20.87,20.91,20.87,20.91,17575.0
2015-09-24 13:50:00,20.91,20.93,20.9,20.9,25727.0,20.91,20.93,20.9,20.9,25727.0
2015-09-24 14:00:00,20.91,20.93,20.89,20.92,24655.0,20.91,20.93,20.89,20.92,24655.0
2015-09-24 14:10:00,20.93,20.96,20.91,20.95,19903.0,20.93,20.96,20.91,20.95,19903.0
2015-09-24 14:20:00,20.96,20.99,20.95,20.98,31631.0,20.96,20.99,20.95,20.98,31631.0
2015-09-24 14:30:00,20.97,20.98,20.95,20.97,20842.0,20.97,20.98,20.95,20.97,20842.0
2015-09-24 14:40:00,20.98,21.07,20.95,21.07,42856.0,20.98,21.07,20.95,21.07,42856.0
2015-09-24 14:50:00,21.07,21.12,21.07,21.08,47758.0,21.07,21.12,21.07,21.08,47758.0
2015-09-24 15:00:00,21.08,21.1,21.02,21.02,52276.0,21.08,21.1,21.02,21.02,52276.0
2015-09-24 15:10:00,21.02,21.09,21.0,21.09,42065.0,21.02,21.09,21.0,21.09,42065.0
2015-09-24 15:20:00,21.1,21.13,21.09,21.11,41827.0,21.1,21.13,21.09,21.11,41827.0
2015-09-24 15:30:00,21.11,21.13,21.07,21.07,58427.0,21.11,21.13,21.07,21.07,58427.0
2015-09-24 15:40:00,21.07,21.1,21.07,21.08,57564.0,21.07,21.1,21.07,21.08,57564.0
2015-09-24 15:50:00,21.08,21.08,21.03,21.05,150639.0,21.08,21.08,21.03,21.05,150639.0
2015-09-25 09:30:00,21.25,21.25,21.09,21.14,55932.0,21.25,21.25,21.09,21.14,55932.0
2015-09-25 09:40:00,21.14,21.27,21.14,21.26,53614.0,21.14,21.27,21.14,21.26,53614.0
2015-09-25 09:50:00,21.27,21.29,21.23,21.26,83068.0,21.27,21.29,21.23,21.26,83068.0
2015-09-25 10:00:00,21.26,21.27,21.17,21.19,33593.0,21.26,21.27,21.17,21.19,33593.0
2015-09-25 10:10:00,21.19,21.25,21.19,21.21,28518.0,21.19,21.25,21.19,21.21,28518.0
2015-09-25 10:20:00,21.22,21.24,21.16,21.18,24104.0,21.22,21.24,21.16,21.18,24104.0
2015-09-25 10:30:00,21.18,21.22,21.15,21.21,30255.0,21.18,21.22,21.15,21.21,30255.0
2015-09-25 10:40:00,21.21,21.23,21.2,21.23,22520.0,21.21,21.23,21.2,21.23,22520.0
2015-09-25 10:50:00,21.24,21.32,21.23,21.31,34556.0,21.24,21.32,21.23,21.31,34556.0
2015-09-25 11:00:00,21.31,21.31,21.26,21.29,30550.0,21.31,21.31,21.26,21.29,30550.0
2015-09-25 11:10:00,21.28,21.34,21.27,21.32,32082.0,21.28,21.34,21.27,21.32,32082.0
2015-09-25 11:20:00,21.32,21.34,21.29,21.33,27105.0,21.32,21.34,21.29,21.33,27105.0
2015-09-25 11:30:00,21.32,21.32,21.24,21.25,28433.0,21.32,21.32,21.24,21.25,28433.0
2015-09-25 11:40:00,21.26,21.28,21.25,21.25,19848.0,21.26,21.28,21.25,21.25,19848.0
2015-09-25 11:50:00,21.25,21.26,21.23,21.26,24954.0,21.25,21.26,21.23,21.26,24954.0
2015-09-25 12:00:00,21.26,21.26,21.23,21.23,25725.0,21.26,21.26,21.23,21.23,25725.0
2015-09-25 12:10:00,21.23,21.25,21.17,21.19,30307.0,21.23,21.25,21.17,21.19,30307.0
2015-09-25 12:20:00,21.18,21.22,21.18,21.21,15275.0,21.18,21.22,21.18,21.21,15275.0
2015-09-25 12:30:00,21.21,21.22,21.18,21.19,22602.0,21.21,21.22,21.18,21.19,22602.0
2015-09-25 12:40:00,21.18,21.23,21.18,21.2,20214.0,21.18,21.23,21.18,21.2,20214.0
2015-09-25 12:50:00,21.2,21.22,21.19,21.22,22666.0,21.2,21.22,21.19,21.22,22666.0
2015-09-25 13:00:00,21.22,21.24,21.21,21.24,30628.0,21.22,21.24,21.21,21.24,30628.0
2015-09-25 13:10:00,21.24,21.28,21.24,21.25,15168.0,21.24,21.28,21.24,21.25,15168.0
2015-09-25 13:20:00,21.25,21.25,21.19,21.21,68132.0,21.25,21.25,21.19,21.21,68132.0
2015-09-25 13:30:00,21.21,21.26,21.21,21.23,37813.0,21.21,21.26,21.21,21.23,37813.0
2015-09-25 13:40:00,21.23,21.23,21.19,21.21,19620.0,21.23,21.23,21.19,21.21,19620.0
2015-09-25 13:50:00,21.22,21.23,21.2,21.21,30497.0,21.22,21.23,21.2,21.21,30497.0
2015-09-25 14:00:00,21.2,21.22,21.19,21.19,28392.0,21.2,21.22,21.19,21.19,28392.0
2015-09-25 14:10:00,21.19,21.19,21.08,21.09,40479.0,21.19,21.19,21.08,21.09,40479.0
2015-09-25 14:20:00,21.09,21.1,21.0,21.02,39525.0,21.09,21.1,21.0,21.02,39525.0
2015-09-25 14:30:00,21.01,21.08,20.98,21.04,31182.0,21.01,21.08,20.98,21.04,31182.0
2015-09-25 14:40:00,21.03,21.04,20.94,20.95,31892.0,21.03,21.04,20.94,20.95,31892.0
2015-09-25 14:50:00,20.95,21.0,20.92,21.0,34323.0,20.95,21.0,20.92,21.0,34323.0
2015-09-25 15:00:00,20.99,21.0,20.87,20.88,46758.0,20.99,21.0,20.87,20.88,46758.0
2015-09-25 15:10:00,20.87,20.92,20.84,20.9,41393.0,20.87,20.92,20.84,20.9,41393.0
2015-09-25 15:20:00,20.89,20.97,20.89,20.94,37782.0,20.89,20.97,20.89,20.94,37782.0
2015-09-25 15:30:00,20.94,20.98,20.92,20.95,58935.0,20.94,20.98,20.92,20.95,58935.0
2015-09-25 15:40:00,20.95,21.0,20.94,20.98,93295.0,20.95,21.0,20.94,20.98,93295.0
2015-09-25 15:50:00,20.98,20.98,20.93,20.95,115565.0,20.98,20.98,20.93,20.95,115565.0
2015-09-28 09:30:00,20.89,21.01,20.86,20.99,32043.0,20.89,21.01,20.86,20.99,32043.0
2015-09-28 09:40:00,20.99,21.11,20.99,21.06,48789.0,20.99,21.11,20.99,21.06,48789.0
2015-09-28 09:50:00,21.07,21.07,20.96,20.96,29892.0,21.07,21.07,20.96,20.96,29892.0
2015-09-28 10:00:00,20.96,20.97,20.89,20.89,44552.0,20.96,20.97,20.89,20.89,44552.0
2015-09-28 10:10:00,20.89,20.9,20.83,20.83,25602.0,20.89,20.9,20.83,20.83,25602.0
2015-09-28 10:20:00,20.83,20.87,20.81,20.87,34113.0,20.83,20.87,20.81,20.87,34113.0
2015-09-28 10:30:00,20.87,20.88,20.75,20.77,40368.0,20.87,20.88,20.75,20.77,40368.0
2015-09-28 10:40:00,20.77,20.78,20.72,20.76,57630.0,20.77,20.78,20.72,20.76,57630.0
2015-09-28 10:50:00,20.75,20.81,20.74,20.81,28736.0,20.75,20.81,20.74,20.81,28736.0
2015-09-28 11:00:00,20.81,20.85,20.79,20.8,40909.0,20.81,20.85,20.79,20.8,40909.0
2015-09-28 11:10:00,20.8,20.8,20.75,20.76,33223.0,20.8,20.8,20.75,20.76,33223.0
2015-09-28 11:20:00,20.75,20.78,20.7,20.71,34523.0,20.75,20.78,20.7,20.71,34523.0
2015-09-28 11:30:00,20.72,20.75,20.72,20.74,28361.0,20.72,20.75,20.72,20.74,28361.0
2015-09-28 11:40:00,20.74,20.75,20.71,20.72,23342.0,20.74,20.75,20.71,20.72,23342.0
2015-09-28 11:50:00,20.71,20.75,20.7,20.7,34171.0,20.71,20.75,20.7,20.7,34171.0
2015-09-28 12:00:00,20.7,20.7,20.66,20.66,14734.0,20.7,20.7,20.66,20.66,14734.0
2015-09-28 12:10:00,20.66,20.68,20.63,20.65,23922.0,20.66,20.68,20.63,20.65,23922.0
2015-09-28 12:20:00,20.65,20.69,20.64,20.68,40730.0,20.65,20.69,20.64,20.68,40730.0
2015-09-28 12:30:00,20.67,20.67,20.62,20.63,32447.0,20.67,20.67,20.62,20.63,32447.0
2015-09-28 12:40:00,20.62,20.64,20.58,20.6,23590.0,20.62,20.64,20.58,20.6,23590.0
2015-09-28 12:50:00,20.59,20.59,20.54,20.54,21806.0,20.59,20.59,20.54,20.54,21806.0
2015-09-28 13:00:00,20.54,20.59,20.54,20.54,56412.0,20.54,20.59,20.54,20.54,56412.0
2015-09-28 13:10:00,20.54,20.56,20.53,20.56,46543.0,20.54,20.56,20.53,20.56,46543.0
2015-09-28 13:20:00,20.56,20.59,20.54,20.55,27488.0,20.56,20.59,20.54,20.55,27488.0
2015-09-28 13:30:00,20.56,20.6,20.55,20.59,29027.0,20.56,20.6,20.55,20.59,29027.0
2015-09-28 13:40:00,20.6,20.61,20.56,20.57,38407.0,20.6,20.61,20.56,20.57,38407.0
2015-09-28 13:50:00,20.56,20.56,20.53,20.53,25625.0,20.56,20.56,20.53,20.53,25625.0
2015-09-28 14:00:00,20.53,20.55,20.5,20.55,35377.0,20.53,20.55,20.5,20.55,35377.0
2015-09-28 14:10:00,20.54,20.55,20.49,20.52,34281.0,20.54,20.55,20.49,20.52,34281.0
2015-09-28 14:20:00,20.52,20.56,20.48,20.56,33888.0,20.52,20.56,20.48,20.56,33888.0
2015-09-28 14:30:00,20.56,20.59,20.51,20.56,82495.0,20.56,20.59,20.51,20.56,82495.0
2015-09-28 14:40:00,20.56,20.58,20.54,20.54,39545.0,20.56,20.58,20.54,20.54,39545.0
2015-09-28 14:50:00,20.55,20.56,20.5,20.51,49761.0,20.55,20.56,20.5,20.51,49761.0
2015-09-28 15:00:00,20.52,20.54,20.5,20.51,51953.0,20.52,20.54,20.5,20.51,51953.0
2015-09-28 15:10:00,20.51,20.55,20.48,20.55,40416.0,20.51,20.55,20.48,20.55,40416.0
2015-09-28 15:20:00,20.55,20.56,20.52,20.53,48460.0,20.55,20.56,20.52,20.53,48460.0
2015-09-28 15:30:00,20.54,20.58,20.5,20.54,164218.0,20.54,20.58,20.5,20.54,164218.0
2015-09-28 15:40:00,20.54,20.58,20.52,20.55,100254.0,20.54,20.58,20.52,20.55,100254.0
2015-09-28 15:50:00,20.55,20.55,20.48,20.48,167676.0,20.55,20.55,20.48,20.48,167676.0
2015-09-29 09:30:00,20.53,20.59,20.47,20.56,48829.0,20.53,20.59,20.47,20.56,48829.0
2015-09-29 09:40:00,20.55,20.55,20.43,20.46,38665.0,20.55,20.55,20.43,20.46,38665.0
2015-09-29 09:50:00,20.45,20.61,20.44,20.6,32866.0,20.45,20.61,20.44,20.6,32866.0
2015-09-29 10:00:00,20.62,20.64,20.48,20.49,39815.0,20.62,20.64,20.48,20.49,39815.0
2015-09-29 10:10:00,20.49,20.59,20.49,20.56,26735.0,20.49,20.59,20.49,20.56,26735.0
2015-09-29 10:20:00,20.56,20.64,20.54,20.63,59590.0,20.56,20.64,20.54,20.63,59590.0
2015-09-29 10:30:00,20.63,20.66,20.6,20.61,35952.0,20.63,20.66,20.6,20.61,35952.0
2015-09-29 10:40:00,20.61,20.61,20.5,20.5,33662.0,20.61,20.61,20.5,20.5,33662.0
2015-09-29 10:50:00,20.49,20.52,20.48,20.5,53672.0,20.49,20.52,20.48,20.5,53672.0
2015-09-29 11:00:00,20.5,20.56,20.48,20.55,44286.0,20.5,20.56,20.48,20.55,44286.0
2015-09-29 11:10:00,20.55,20.55,20.47,20.49,37549.0,20.55,20.55,20.47,20.49,37549.0
2015-09-29 11:20:00,20.49,20.54,20.46,20.53,36363.0,20.49,20.54,20.46,20.53,36363.0
2015-09-29 11:30:00,20.53,20.53,20.48,20.52,34853.0,20.53,20.53,20.48,20.52,34853.0
2015-09-29 11:40:00,20.51,20.55,20.48,20.52,22884.0,20.51,20.55,20.48,20.52,22884.0
2015-09-29 11:50:00,20.53,20.57,20.51,20.52,40908.0,20.53,20.57,20.51,20.52,40908.0
2015-09-29 12:00:00,20.52,20.53,20.48,20.49,31336.0,20.52,20.53,20.48,20.49,31336.0
2015-09-29 12:10:00,20.49,20.51,20.44,20.49,19198.0,20.49,20.51,20.44,20.49,19198.0
2015-09-29 12:20:00,20.48,20.53,20.47,20.52,24678.0,20.48,20.53,20.47,20.52,24678.0
2015-09-29 12:30:00,20.52,20.53,20.49,20.49,27015.0,20.52,20.53,20.49,20.49,27015.0
2015-09-29 12:40:00,20.49,20.49,20.44,20.47,29478.0,20.49,20.49,20.44,20.47,29478.0
2015-09-29 12:50:00,20.48,20.48,20.43,20.43,34603.0,20.48,20.48,20.43,20.43,34603.0
2015-09-29 13:00:00,20.44,20.52,20.44,20.5,43990.0,20.44,20.52,20.44,20.5,43990.0
2015-09-29 13:10:00,20.5,20.55,20.5,20.53,35130.0,20.5,20.55,20.5,20.53,35130.0
2015-09-29 13:20:00,20.53,20.58,20.51,20.58,59158.0,20.53,20.58,20.51,20.58,59158.0
2015-09-29 13:30:00,20.58,20.61,20.56,20.57,47459.0,20.58,20.61,20.56,20.57,47459.0
2015-09-29 13:40:00,20.57,20.6,20.56,20.59,63085.0,20.57,20.6,20.56,20.59,63085.0
2015-09-29 13:50:00,20.59,20.59,20.56,20.57,52966.0,20.59,20.59,20.56,20.57,52966.0
2015-09-29 14:00:00,20.58,20.59,20.52,20.53,52809.0,20.58,20.59,20.52,20.53,52809.0
2015-09-29 14:10:00,20.52,20.58,20.52,20.54,52722.0,20.52,20.58,20.52,20.54,52722.0
2015-09-29 14:20:00,20.54,20.61,20.54,20.6,62288.0,20.54,20.61,20.54,20.6,62288.0
2015-09-29 14:30:00,20.6,20.61,20.54,20.56,77565.0,20.6,20.61,20.54,20.56,77565.0
2015-09-29 14:40:00,20.56,20.58,20.52,20.52,61305.0,20.56,20.58,20.52,20.52,61305.0
2015-09-29 14:50:00,20.53,20.56,20.51,20.51,78999.0,20.53,20.56,20.51,20.51,78999.0
2015-09-29 15:00:00,20.51,20.52,20.44,20.47,90325.0,20.51,20.52,20.44,20.47,90325.0
2015-09-29 15:10:00,20.46,20.49,20.44,20.45,110093.0,20.46,20.49,20.44,20.45,110093.0
2015-09-29 15:20:00,20.45,20.45,20.37,20.37,55131.0,20.45,20.45,20.37,20.37,55131.0
2015-09-29 15:30:00,20.38,20.47,20.37,20.45,101914.0,20.38,20.47,20.37,20.45,101914.0
2015-09-29 15:40:00,20.45,20.45,20.41,20.45,94720.0,20.45,20.45,20.41,20.45,94720.0
2015-09-29 15:50:00,20.45,20.45,20.42,20.44,331183.0,20.45,20.45,20.42,20.44,331183.0
2015-09-30 09:30:00,20.67,20.76,20.5,20.75,50136.0,20.67,20.76,20.5,20.75,50136.0
2015-09-30 09:40:00,20.77,20.8,20.68,20.73,37298.0,20.77,20.8,20.68,20.73,37298.0
2015-09-30 09:50:00,20.74,20.76,20.61,20.63,43227.0,20.74,20.76,20.61,20.63,43227.0
2015-09-30 10:00:00,20.62,20.71,20.6,20.69,58442.0,20.62,20.71,20.6,20.69,58442.0
2015-09-30 10:10:00,20.69,20.7,20.63,20.65,47310.0,20.69,20.7,20.63,20.65,47310.0
2015-09-30 10:20:00,20.65,20.77,20.64,20.76,38315.0,20.65,20.77,20.64,20.76,38315.0
2015-09-30 10:30:00,20.76,20.77,20.71,20.73,39108.0,20.76,20.77,20.71,20.73,39108.0
2015-09-30 10:40:00,20.74,20.76,20.73,20.75,38830.0,20.74,20.76,20.73,20.75,38830.0
2015-09-30 10:50:00,20.76,20.76,20.67,20.69,33248.0,20.76,20.76,20.67,20.69,33248.0
2015-09-30 11:00:00,20.69,20.69,20.58,20.6,84149.0,20.69,20.69,20.58,20.6,84149.0
2015-09-30 11:10:00,20.6,20.61,20.57,20.6,89288.0,20.6,20.61,20.57,20.6,89288.0
2015-09-30 11:20:00,20.6,20.62,20.54,20.62,43628.0,20.6,20.62,20.54,20.62,43628.0
2015-09-30 11:30:00,20.62,20.63,20.56,20.57,43154.0,20.62,20.63,20.56,20.57,43154.0
2015-09-30 11:40:00,20.57,20.59,20.49,20.59,45870.0,20.57,20.59,20.49,20.59,45870.0
2015-09-30 11:50:00,20.59,20.61,20.57,20.59,39040.0,20.59,20.61,20.57,20.59,39040.0
2015-09-30 12:00:00,20.6,20.6,20.55,20.56,36089.0,20.6,20.6,20.55,20.56,36089.0
2015-09-30 12:10:00,20.56,20.6,20.55,20.59,31711.0,20.56,20.6,20.55,20.59,31711.0
2015-09-30 12:20:00,20.59,20.6,20.55,20.58,23916.0,20.59,20.6,20.55,20.58,23916.0
2015-09-30 12:30:00,20.58,20.6,20.57,20.58,29837.0,20.58,20.6,20.57,20.58,29837.0
2015-09-30 12:40:00,20.57,20.57,20.49,20.5,22334.0,20.57,20.57,20.49,20.5,22334.0
2015-09-30 12:50:00,20.5,20.58,20.5,20.58,18272.0,20.5,20.58,20.5,20.58,18272.0
2015-09-30 13:00:00,20.58,20.6,20.57,20.59,28961.0,20.58,20.6,20.57,20.59,28961.0
2015-09-30 13:10:00,20.59,20.6,20.57,20.6,40704.0,20.59,20.6,20.57,20.6,40704.0
2015-09-30 13:20:00,20.59,20.61,20.58,20.59,37175.0,20.59,20.61,20.58,20.59,37175.0
2015-09-30 13:30:00,20.59,20.61,20.57,20.6,46169.0,20.59,20.61,20.57,20.6,46169.0
2015-09-30 13:40:00,20.59,20.65,20.59,20.64,34823.0,20.59,20.65,20.59,20.64,34823.0
2015-09-30 13:50:00,20.65,20.67,20.65,20.65,60106.0,20.65,20.67,20.65,20.65,60106.0
2015-09-30 14:00:00,20.66,20.66,20.62,20.63,50112.0,20.66,20.66,20.62,20.63,50112.0
2015-09-30 14:10:00,20.63,20.63,20.59,20.62,66786.0,20.63,20.63,20.59,20.62,66786.0
2015-09-30 14:20:00,20.62,20.63,20.6,20.63,78380.0,20.62,20.63,20.6,20.63,78380.0
2015-09-30 14:30:00,20.64,20.67,20.61,20.65,40316.0,20.64,20.67,20.61,20.65,40316.0
2015-09-30 14:40:00,20.66,20.7,20.65,20.68,45663.0,20.66,20.7,20.65,20.68,45663.0
2015-09-30 14:50:00,20.69,20.72,20.66,20.71,28985.0,20.69,20.72,20.66,20.71,28985.0
2015-09-30 15:00:00,20.71,20.73,20.67,20.68,70965.0,20.71,20.73,20.67,20.68,70965.0
2015-09-30 15:10:00,20.69,20.7,20.67,20.69,43663.0,20.69,20.7,20.67,20.69,43663.0
2015-09-30 15:20:00,20.69,20.71,20.68,20.7,71066.0,20.69,20.71,20.68,20.7,71066.0
2015-09-30 15:30:00,20.7,20.74,20.69,20.71,160162.0,20.7,20.74,20.69,20.71,160162.0
2015-09-30 15:40:00,20.71,20.72,20.7,20.72,123856.0,20.71,20.72,20.7,20.72,123856.0
2015-09-30 15:50:00,20.71,20.71,20.68,20.69,420985.0,20.71,20.71,20.68,20.69,420985.0
2015-10-01 09:30:00,20.74,20.8,20.63,20.68,43036.0,20.74,20.8,20.63,20.68,43036.0
2015-10-01 09:40:00,20.68,20.68,20.62,20.67,37532.0,20.68,20.68,20.62,20.67,37532.0
2015-10-01 09:50:00,20.67,20.67,20.58,20.58,51990.0,20.67,20.67,20.58,20.58,51990.0
2015-10-01 10:00:00,20.59,20.61,20.54,20.6,97812.0,20.59,20.61,20.54,20.6,97812.0
2015-10-01 10:10:00,20.6,20.65,20.57,20.61,150976.0,20.6,20.65,20.57,20.61,150976.0
2015-10-01 10:20:00,20.61,20.64,20.59,20.59,88610.0,20.61,20.64,20.59,20.59,88610.0
2015-10-01 10:30:00,20.6,20.6,20.56,20.6,61370.0,20.6,20.6,20.56,20.6,61370.0
2015-10-01 10:40:00,20.6,20.6,20.54,20.58,64778.0,20.6,20.6,20.54,20.58,64778.0
2015-10-01 10:50:00,20.58,20.6,20.56,20.56,41348.0,20.58,20.6,20.56,20.56,41348.0
2015-10-01 11:00:00,20.56,20.6,20.54,20.59,49455.0,20.56,20.6,20.54,20.59,49455.0
2015-10-01 11:10:00,20.59,20.6,20.56,20.57,45590.0,20.59,20.6,20.56,20.57,45590.0
2015-10-01 11:20:00,20.57,20.58,20.51,20.51,43694.0,20.57,20.58,20.51,20.51,43694.0
2015-10-01 11:30:00,20.51,20.53,20.48,20.5,39059.0,20.51,20.53,20.48,20.5,39059.0
2015-10-01 11:40:00,20.5,20.51,20.42,20.42,36721.0,20.5,20.51,20.42,20.42,36721.0
2015-10-01 11:50:00,20.43,20.45,20.29,20.33,156233.0,20.43,20.45,20.29,20.33,156233.0
2015-10-01 12:00:00,20.33,20.34,20.23,20.23,54142.0,20.33,20.34,20.23,20.23,54142.0
2015-10-01 12:10:00,20.24,20.28,20.24,20.28,25045.0,20.24,20.28,20.24,20.28,25045.0
2015-10-01 12:20:00,20.27,20.31,20.24,20.31,45758.0,20.27,20.31,20.24,20.31,45758.0
2015-10-01 12:30:00,20.3,20.39,20.3,20.35,45754.0,20.3,20.39,20.3,20.35,45754.0
2015-10-01 12:40:00,20.35,20.35,20.31,20.34,36167.0,20.35,20.35,20.31,20.34,36167.0
2015-10-01 12:50:00,20.34,20.35,20.31,20.31,47857.0,20.34,20.35,20.31,20.31,47857.0
2015-10-01 13:00:00,20.31,20.31,20.23,20.26,56542.0,20.31,20.31,20.23,20.26,56542.0
2015-10-01 13:10:00,20.26,20.3,20.24,20.29,81458.0,20.26,20.3,20.24,20.29,81458.0
2015-10-01 13:20:00,20.3,20.3,20.26,20.28,86936.0,20.3,20.3,20.26,20.28,86936.0
2015-10-01 13:30:00,20.28,20.37,20.28,20.37,39985.0,20.28,20.37,20.28,20.37,39985.0
2015-10-01 13:40:00,20.36,20.43,20.35,20.42,63401.0,20.36,20.43,20.35,20.42,63401.0
2015-10-01 13:50:00,20.42,20.52,20.41,20.51,61791.0,20.42,20.52,20.41,20.51,61791.0
2015-10-01 14:00:00,20.5,20.5,20.39,20.43,162923.0,20.5,20.5,20.39,20.43,162923.0
2015-10-01 14:10:00,20.43,20.49,20.43,20.46,65390.0,20.43,20.49,20.43,20.46,65390.0
2015-10-01 14:20:00,20.45,20.46,20.41,20.41,69715.0,20.45,20.46,20.41,20.41,69715.0
2015-10-01 14:30:00,20.41,20.44,20.41,20.42,53873.0,20.41,20.44,20.41,20.42,53873.0
2015-10-01 14:40:00,20.42,20.43,20.38,20.38,45837.0,20.42,20.43,20.38,20.38,45837.0
2015-10-01 14:50:00,20.38,20.44,20.36,20.43,105980.0,20.38,20.44,20.36,20.43,105980.0
2015-10-01 15:00:00,20.44,20.5,20.43,20.47,65873.0,20.44,20.5,20.43,20.47,65873.0
2015-10-01 15:10:00,20.47,20.54,20.47,20.51,84073.0,20.47,20.54,20.47,20.51,84073.0
2015-10-01 15:20:00,20.51,20.55,20.49,20.51,64304.0,20.51,20.55,20.49,20.51,64304.0
2015-10-01 15:30:00,20.51,20.51,20.43,20.44,89071.0,20.51,20.51,20.43,20.44,89071.0
2015-10-01 15:40:00,20.44,20.53,20.44,20.5,153485.0,20.44,20.53,20.44,20.5,153485.0
2015-10-01 15:50:00,20.51,20.52,20.49,20.51,465280.0,20.51,20.52,20.49,20.51,465280.0
2015-10-02 09:30:00,20.31,20.36,20.08,20.34,45654.0,20.31,20.36,20.08,20.34,45654.0
2015-10-02 09:40:00,20.34,20.44,20.32,20.34,60084.0,20.34,20.44,20.32,20.34,60084.0
2015-10-02 09:50:00,20.34,20.4,20.29,20.38,35873.0,20.34,20.4,20.29,20.38,35873.0
2015-10-02 10:00:00,20.38,20.4,20.3,20.39,65385.0,20.38,20.4,20.3,20.39,65385.0
2015-10-02 10:10:00,20.39,20.51,20.38,20.41,83056.0,20.39,20.51,20.38,20.41,83056.0
2015-10-02 10:20:00,20.42,20.45,20.41,20.44,28351.0,20.42,20.45,20.41,20.44,28351.0
2015-10-02 10:30:00,20.43,20.49,20.42,20.48,27228.0,20.43,20.49,20.42,20.48,27228.0
2015-10-02 10:40:00,20.49,20.52,20.48,20.49,41828.0,20.49,20.52,20.48,20.49,41828.0
2015-10-02 10:50:00,20.49,20.51,20.44,20.5,47413.0,20.49,20.51,20.44,20.5,47413.0
2015-10-02 11:00:00,20.5,20.51,20.47,20.5,82489.0,20.5,20.51,20.47,20.5,82489.0
2015-10-02 11:10:00,20.5,20.5,20.47,20.48,18319.0,20.5,20.5,20.47,20.48,18319.0
2015-10-02 11:20:00,20.48,20.5,20.44,20.48,64677.0,20.48,20.5,20.44,20.48,64677.0
2015-10-02 11:30:00,20.48,20.51,20.47,20.48,39103.0,20.48,20.51,20.47,20.48,39103.0
2015-10-02 11:40:00,20.47,20.49,20.46,20.46,20428.0,20.47,20.49,20.46,20.46,20428.0
2015-10-02 11:50:00,20.46,20.5,20.46,20.49,33310.0,20.46,20.5,20.46,20.49,33310.0
2015-10-02 12:00:00,20.49,20.5,20.47,20.49,24572.0,20.49,20.5,20.47,20.49,24572.0
2015-10-02 12:10:00,20.5,20.51,20.48,20.49,127166.0,20.5,20.51,20.48,20.49,127166.0
2015-10-02 12:20:00,20.5,20.51,20.48,20.48,44261.0,20.5,20.51,20.48,20.48,44261.0
2015-10-02 12:30:00,20.48,20.51,20.46,20.46,81080.0,20.48,20.51,20.46,20.46,81080.0
2015-10-02 12:40:00,20.46,20.5,20.45,20.49,38403.0,20.46,20.5,20.45,20.49,38403.0
2015-10-02 12:50:00,20.48,20.5,20.47,20.48,68947.0,20.48,20.5,20.47,20.48,68947.0
2015-10-02 13:00:00,20.48,20.5,20.47,20.5,102718.0,20.48,20.5,20.47,20.5,102718.0
2015-10-02 13:10:00,20.5,20.51,20.46,20.48,113125.0,20.5,20.51,20.46,20.48,113125.0
2015-10-02 13:20:00,20.48,20.49,20.47,20.48,25186.0,20.48,20.49,20.47,20.48,25186.0
2015-10-02 13:30:00,20.49,20.5,20.47,20.47,53236.0,20.49,20.5,20.47,20.47,53236.0
2015-10-02 13:40:00,20.47,20.51,20.46,20.5,53356.0,20.47,20.51,20.46,20.5,53356.0
2015-10-02 13:50:00,20.5,20.51,20.48,20.5,42381.0,20.5,20.51,20.48,20.5,42381.0
2015-10-02 14:00:00,20.49,20.51,20.48,20.5,76917.0,20.49,20.51,20.48,20.5,76917.0
2015-10-02 14:10:00,20.49,20.5,20.47,20.48,43615.0,20.49,20.5,20.47,20.48,43615.0
2015-10-02 14:20:00,20.48,20.51,20.48,20.49,83965.0,20.48,20.51,20.48,20.49,83965.0
2015-10-02 14:30:00,20.5,20.52,20.5,20.52,52325.0,20.5,20.52,20.5,20.52,52325.0
2015-10-02 14:40:00,20.52,20.53,20.5,20.53,170478.0,20.52,20.53,20.5,20.53,170478.0
2015-10-02 14:50:00,20.53,20.58,20.53,20.55,169283.0,20.53,20.58,20.53,20.55,169283.0
2015-10-02 15:00:00,20.55,20.58,20.53,20.58,88528.0,20.55,20.58,20.53,20.58,88528.0
2015-10-02 15:10:00,20.57,20.68,20.57,20.68,144601.0,20.57,20.68,20.57,20.68,144601.0
2015-10-02 15:20:00,20.68,20.74,20.67,20.74,59484.0,20.68,20.74,20.67,20.74,59484.0
2015-10-02 15:30:00,20.74,20.74,20.71,20.73,147554.0,20.74,20.74,20.71,20.73,147554.0
2015-10-02 15:40:00,20.72,20.79,20.72,20.79,91359.0,20.72,20.79,20.72,20.79,91359.0
2015-10-02 15:50:00,20.79,20.81,20.76,20.8,258149.0,20.79,20.81,20.76,20.8,258149.0
2015-10-05 09:30:00,20.95,21.07,20.91,21.07,124002.0,20.95,21.07,20.91,21.07,124002.0
2015-10-05 09:40:00,21.08,21.17,21.06,21.17,63811.0,21.08,21.17,21.06,21.17,63811.0
2015-10-05 09:50:00,21.17,21.2,21.15,21.19,60329.0,21.17,21.2,21.15,21.19,60329.0
2015-10-05 10:00:00,21.19,21.22,21.15,21.16,52397.0,21.19,21.22,21.15,21.16,52397.0
2015-10-05 10:10:00,21.17,21.2,21.14,21.17,62251.0,21.17,21.2,21.14,21.17,62251.0
2015-10-05 10:20:00,21.17,21.22,21.16,21.17,76581.0,21.17,21.22,21.16,21.17,76581.0
2015-10-05 10:30:00,21.18,21.19,21.14,21.14,34632.0,21.18,21.19,21.14,21.14,34632.0
2015-10-05 10:40:00,21.14,21.16,21.11,21.14,53195.0,21.14,21.16,21.11,21.14,53195.0
2015-10-05 10:50:00,21.15,21.15,21.12,21.14,60300.0,21.15,21.15,21.12,21.14,60300.0
2015-10-05 11:00:00,21.14,21.19,21.13,21.18,73087.0,21.14,21.19,21.13,21.18,73087.0
2015-10-05 11:10:00,21.18,21.2,21.16,21.18,65427.0,21.18,21.2,21.16,21.18,65427.0
2015-10-05 11:20:00,21.18,21.18,21.16,21.17,74768.0,21.18,21.18,21.16,21.17,74768.0
2015-10-05 11:30:00,21.18,21.18,21.16,21.18,40183.0,21.18,21.18,21.16,21.18,40183.0
2015-10-05 11:40:00,21.18,21.18,21.16,21.18,45534.0,21.18,21.18,21.16,21.18,45534.0
2015-10-05 11:50:00,21.18,21.19,21.17,21.18,70977.0,21.18,21.19,21.17,21.18,70977.0
2015-10-05 12:00:00,21.17,21.18,21.15,21.15,71802.0,21.17,21.18,21.15,21.15,71802.0
2015-10-05 12:10:00,21.15,21.18,21.14,21.16,45433.0,21.15,21.18,21.14,21.16,45433.0
2015-10-05 12:20:00,21.16,21.16,21.13,21.14,34350.0,21.16,21.16,21.13,21.14,34350.0
2015-10-05 12:30:00,21.15,21.15,21.13,21.14,33188.0,21.15,21.15,21.13,21.14,33188.0
2015-10-05 12:40:00,21.14,21.15,21.13,21.14,42925.0,21.14,21.15,21.13,21.14,42925.0
2015-10-05 12:50:00,21.14,21.15,21.12,21.15,39940.0,21.14,21.15,21.12,21.15,39940.0
2015-10-05 13:00:00,21.14,21.16,21.13,21.14,69377.0,21.14,21.16,21.13,21.14,69377.0
2015-10-05 13:10:00,21.14,21.19,21.14,21.18,65805.0,21.14,21.19,21.14,21.18,65805.0
2015-10-05 13:20:00,21.18,21.24,21.18,21.23,45599.0,21.18,21.24,21.18,21.23,45599.0
2015-10-05 13:30:00,21.23,21.23,21.17,21.2,50514.0,21.23,21.23,21.17,21.2,50514.0
2015-10-05 13:40:00,21.21,21.27,21.2,21.26,35767.0,21.21,21.27,21.2,21.26,35767.0
2015-10-05 13:50:00,21.25,21.26,21.24,21.24,48614.0,21.25,21.26,21.24,21.24,48614.0
2015-10-05 14:00:00,21.24,21.25,21.23,21.25,41818.0,21.24,21.25,21.23,21.25,41818.0
2015-10-05 14:10:00,21.25,21.26,21.22,21.25,25540.0,21.25,21.26,21.22,21.25,25540.0
2015-10-05 14:20:00,21.24,21.27,21.24,21.24,50555.0,21.24,21.27,21.24,21.24,50555.0
2015-10-05 14:30:00,21.25,21.26,21.24,21.25,44870.0,21.25,21.26,21.24,21.25,44870.0
2015-10-05 14:40:00,21.25,21.25,21.22,21.24,31232.0,21.25,21.25,21.22,21.24,31232.0
2015-10-05 14:50:00,21.25,21.26,21.24,21.26,47562.0,21.25,21.26,21.24,21.26,47562.0
2015-10-05 15:00:00,21.25,21.28,21.24,21.25,46170.0,21.25,21.28,21.24,21.25,46170.0
2015-10-05 15:10:00,21.24,21.26,21.24,21.24,92452.0,21.24,21.26,21.24,21.24,92452.0
2015-10-05 15:20:00,21.24,21.26,21.23,21.24,57795.0,21.24,21.26,21.23,21.24,57795.0
2015-10-05 15:30:00,21.25,21.25,21.24,21.25,48827.0,21.25,21.25,21.24,21.25,48827.0
2015-10-05 15:40:00,21.25,21.26,21.23,21.26,97917.0,21.25,21.26,21.23,21.26,97917.0
2015-10-05 15:50:00,21.26,21.3,21.26,21.3,249141.0,21.26,21.3,21.26,21.3,249141.0
2015-10-06 09:30:00,21.37,21.48,21.33,21.45,95588.0,21.37,21.48,21.33,21.45,95588.0
2015-10-06 09:40:00,21.45,21.46,21.41,21.45,62480.0,21.45,21.46,21.41,21.45,62480.0
2015-10-06 09:50:00,21.44,21.46,21.43,21.44,75447.0,21.44,21.46,21.43,21.44,75447.0
2015-10-06 10:00:00,21.44,21.49,21.44,21.49,53729.0,21.44,21.49,21.44,21.49,53729.0
2015-10-06 10:10:00,21.49,21.53,21.37,21.38,144093.0,21.49,21.53,21.37,21.38,144093.0
2015-10-06 10:20:00,21.38,21.41,21.36,21.36,85693.0,21.38,21.41,21.36,21.36,85693.0
2015-10-06 10:30:00,21.37,21.37,21.33,21.37,44472.0,21.37,21.37,21.33,21.37,44472.0
2015-10-06 10:40:00,21.37,21.4,21.34,21.34,142445.0,21.37,21.4,21.34,21.34,142445.0
2015-10-06 10:50:00,21.34,21.36,21.31,21.36,46585.0,21.34,21.36,21.31,21.36,46585.0
2015-10-06 11:00:00,21.36,21.41,21.36,21.37,76621.0,21.36,21.41,21.36,21.37,76621.0
2015-10-06 11:10:00,21.37,21.37,21.3,21.36,50274.0,21.37,21.37,21.3,21.36,50274.0
2015-10-06 11:20:00,21.36,21.38,21.33,21.36,70371.0,21.36,21.38,21.33,21.36,70371.0
2015-10-06 11:30:00,21.36,21.37,21.28,21.28,147624.0,21.36,21.37,21.28,21.28,147624.0
2015-10-06 11:40:00,21.28,21.29,21.24,21.26,36852.0,21.28,21.29,21.24,21.26,36852.0
2015-10-06 11:50:00,21.27,21.28,21.23,21.26,34486.0,21.27,21.28,21.23,21.26,34486.0
2015-10-06 12:00:00,21.26,21.29,21.24,21.26,34318.0,21.26,21.29,21.24,21.26,34318.0
2015-10-06 12:10:00,21.26,21.27,21.23,21.23,29127.0,21.26,21.27,21.23,21.23,29127.0
2015-10-06 12:20:00,21.24,21.24,21.19,21.2,29014.0,21.24,21.24,21.19,21.2,29014.0
2015-10-06 12:30:00,21.2,21.22,21.18,21.21,22870.0,21.2,21.22,21.18,21.21,22870.0
2015-10-06 12:40:00,21.2,21.24,21.19,21.23,30911.0,21.2,21.24,21.19,21.23,30911.0
2015-10-06 12:50:00,21.23,21.25,21.23,21.25,18433.0,21.23,21.25,21.23,21.25,18433.0
2015-10-06 13:00:00,21.24,21.26,21.21,21.22,46960.0,21.24,21.26,21.21,21.22,46960.0
2015-10-06 13:10:00,21.23,21.24,21.19,21.21,89278.0,21.23,21.24,21.19,21.21,89278.0
2015-10-06 13:20:00,21.21,21.28,21.21,21.27,35763.0,21.21,21.28,21.21,21.27,35763.0
2015-10-06 13:30:00,21.26,21.29,21.26,21.29,24300.0,21.26,21.29,21.26,21.29,24300.0
2015-10-06 13:40:00,21.29,21.3,21.28,21.29,47582.0,21.29,21.3,21.28,21.29,47582.0
2015-10-06 13:50:00,21.28,21.29,21.26,21.28,50702.0,21.28,21.29,21.26,21.28,50702.0
2015-10-06 14:00:00,21.28,21.3,21.28,21.29,73589.0,21.28,21.3,21.28,21.29,73589.0
2015-10-06 14:10:00,21.29,21.37,21.29,21.33,82458.0,21.29,21.37,21.29,21.33,82458.0
2015-10-06 14:20:00,21.33,21.41,21.33,21.39,99499.0,21.33,21.41,21.33,21.39,99499.0
2015-10-06 14:30:00,21.4,21.4,21.34,21.35,200497.0,21.4,21.4,21.34,21.35,200497.0
2015-10-06 14:40:00,21.35,21.36,21.28,21.29,113908.0,21.35,21.36,21.28,21.29,113908.0
2015-10-06 14:50:00,21.29,21.3,21.24,21.28,51645.0,21.29,21.3,21.24,21.28,51645.0
2015-10-06 15:00:00,21.28,21.29,21.25,21.29,55266.0,21.28,21.29,21.25,21.29,55266.0
2015-10-06 15:10:00,21.29,21.29,21.21,21.26,98501.0,21.29,21.29,21.21,21.26,98501.0
2015-10-06 15:20:00,21.26,21.34,21.25,21.32,174405.0,21.26,21.34,21.25,21.32,174405.0
2015-10-06 15:30:00,21.33,21.33,21.3,21.33,80953.0,21.33,21.33,21.3,21.33,80953.0
2015-10-06 15:40:00,21.33,21.36,21.32,21.33,287432.0,21.33,21.36,21.32,21.33,287432.0
2015-10-06 15:50:00,21.34,21.34,21.31,21.32,344096.0,21.34,21.34,21.31,21.32,344096.0
2015-10-07 09:30:00,21.4,21.5,21.39,21.44,51121.0,21.4,21.5,21.39,21.44,51121.0
2015-10-07 09:40:00,21.45,21.45,21.39,21.44,65879.0,21.45,21.45,21.39,21.44,65879.0
2015-10-07 09:50:00,21.44,21.45,21.43,21.43,41201.0,21.44,21.45,21.43,21.43,41201.0
2015-10-07 10:00:00,21.44,21.45,21.44,21.45,26481.0,21.44,21.45,21.44,21.45,26481.0
2015-10-07 10:10:00,21.45,21.45,21.43,21.45,43961.0,21.45,21.45,21.43,21.45,43961.0
2015-10-07 10:20:00,21.45,21.45,21.4,21.43,35457.0,21.45,21.45,21.4,21.43,35457.0
2015-10-07 10:30:00,21.42,21.44,21.38,21.44,30053.0,21.42,21.44,21.38,21.44,30053.0
2015-10-07 10:40:00,21.43,21.44,21.37,21.37,41404.0,21.43,21.44,21.37,21.37,41404.0
2015-10-07 10:50:00,21.37,21.44,21.37,21.44,26487.0,21.37,21.44,21.37,21.44,26487.0
2015-10-07 11:00:00,21.43,21.44,21.32,21.37,174315.0,21.43,21.44,21.32,21.37,174315.0
2015-10-07 11:10:00,21.37,21.38,21.33,21.36,44739.0,21.37,21.38,21.33,21.36,44739.0
2015-10-07 11:20:00,21.36,21.36,21.27,21.28,28516.0,21.36,21.36,21.27,21.28,28516.0
2015-10-07 11:30:00,21.28,21.32,21.27,21.31,41489.0,21.28,21.32,21.27,21.31,41489.0
2015-10-07 11:40:00,21.31,21.32,21.19,21.19,55253.0,21.31,21.32,21.19,21.19,55253.0
2015-10-07 11:50:00,21.19,21.29,21.19,21.29,55649.0,21.19,21.29,21.19,21.29,55649.0
2015-10-07 12:00:00,21.29,21.32,21.27,21.28,32522.0,21.29,21.32,21.27,21.28,32522.0
2015-10-07 12:10:00,21.28,21.29,21.23,21.26,41890.0,21.28,21.29,21.23,21.26,41890.0
2015-10-07 12:20:00,21.27,21.27,21.09,21.1,86183.0,21.27,21.27,21.09,21.1,86183.0
2015-10-07 12:30:00,21.09,21.1,20.99,21.09,145902.0,21.09,21.1,20.99,21.09,145902.0
2015-10-07 12:40:00,21.09,21.13,21.07,21.12,33419.0,21.09,21.13,21.07,21.12,33419.0
2015-10-07 12:50:00,21.12,21.14,21.08,21.11,35422.0,21.12,21.14,21.08,21.11,35422.0
2015-10-07 13:00:00,21.11,21.16,21.08,21.16,41653.0,21.11,21.16,21.08,21.16,41653.0
2015-10-07 13:10:00,21.16,21.2,21.13,21.17,71251.0,21.16,21.2,21.13,21.17,71251.0
2015-10-07 13:20:00,21.18,21.25,21.17,21.21,52130.0,21.18,21.25,21.17,21.21,52130.0
2015-10-07 13:30:00,21.22,21.27,21.21,21.26,35350.0,21.22,21.27,21.21,21.26,35350.0
2015-10-07 13:40:00,21.26,21.29,21.22,21.27,51601.0,21.26,21.29,21.22,21.27,51601.0
2015-10-07 13:50:00,21.26,21.29,21.23,21.23,59125.0,21.26,21.29,21.23,21.23,59125.0
2015-10-07 14:00:00,21.23,21.26,21.23,21.23,69164.0,21.23,21.26,21.23,21.23,69164.0
2015-10-07 14:10:00,21.23,21.26,21.23,21.25,35140.0,21.23,21.26,21.23,21.25,35140.0
2015-10-07 14:20:00,21.25,21.3,21.23,21.3,33171.0,21.25,21.3,21.23,21.3,33171.0
2015-10-07 14:30:00,21.3,21.35,21.28,21.31,50487.0,21.3,21.35,21.28,21.31,50487.0
2015-10-07 14:40:00,21.31,21.38,21.3,21.37,63195.0,21.31,21.38,21.3,21.37,63195.0
2015-10-07 14:50:00,21.38,21.41,21.36,21.4,46261.0,21.38,21.41,21.36,21.4,46261.0
2015-10-07 15:00:00,21.41,21.45,21.39,21.44,70746.0,21.41,21.45,21.39,21.44,70746.0
2015-10-07 15:10:00,21.44,21.47,21.43,21.46,63925.0,21.44,21.47,21.43,21.46,63925.0
2015-10-07 15:20:00,21.46,21.47,21.42,21.42,370506.0,21.46,21.47,21.42,21.42,370506.0
2015-10-07 15:30:00,21.42,21.44,21.39,21.4,100410.0,21.42,21.44,21.39,21.4,100410.0
2015-10-07 15:40:00,21.39,21.41,21.38,21.38,83494.0,21.39,21.41,21.38,21.38,83494.0
2015-10-07 15:50:00,21.38,21.4,21.34,21.4,369310.0,21.38,21.4,21.34,21.4,369310.0
2015-10-08 09:30:00,21.31,21.39,21.22,21.25,60067.0,21.31,21.39,21.22,21.25,60067.0
2015-10-08 09:40:00,21.25,21.31,21.22,21.31,66187.0,21.25,21.31,21.22,21.31,66187.0
2015-10-08 09:50:00,21.3,21.35,21.28,21.29,56373.0,21.3,21.35,21.28,21.29,56373.0
2015-10-08 10:00:00,21.3,21.3,21.18,21.22,94428.0,21.3,21.3,21.18,21.22,94428.0
2015-10-08 10:10:00,21.23,21.26,21.2,21.25,39150.0,21.23,21.26,21.2,21.25,39150.0
2015-10-08 10:20:00,21.25,21.27,21.21,21.21,64150.0,21.25,21.27,21.21,21.21,64150.0
2015-10-08 10:30:00,21.19,21.21,21.12,21.2,79104.0,21.19,21.21,21.12,21.2,79104.0
2015-10-08 10:40:00,21.2,21.25,21.19,21.2,57796.0,21.2,21.25,21.19,21.2,57796.0
2015-10-08 10:50:00,21.2,21.22,21.17,21.21,38803.0,21.2,21.22,21.17,21.21,38803.0
2015-10-08 11:00:00,21.21,21.22,21.16,21.17,44435.0,21.21,21.22,21.16,21.17,44435.0
2015-10-08 11:10:00,21.16,21.18,21.12,21.18,53770.0,21.16,21.18,21.12,21.18,53770.0
2015-10-08 11:20:00,21.18,21.2,21.16,21.2,50039.0,21.18,21.2,21.16,21.2,50039.0
2015-10-08 11:30:00,21.2,21.21,21.19,21.2,53843.0,21.2,21.21,21.19,21.2,53843.0
2015-10-08 11:40:00,21.19,21.2,21.17,21.19,40768.0,21.19,21.2,21.17,21.19,40768.0
2015-10-08 11:50:00,21.19,21.2,21.17,21.2,33767.0,21.19,21.2,21.17,21.2,33767.0
2015-10-08 12:00:00,21.2,21.2,21.18,21.2,31055.0,21.2,21.2,21.18,21.2,31055.0
2015-10-08 12:10:00,21.2,21.26,21.19,21.25,52019.0,21.2,21.26,21.19,21.25,52019.0
2015-10-08 12:20:00,21.26,21.29,21.22,21.23,35501.0,21.26,21.29,21.22,21.23,35501.0
2015-10-08 12:30:00,21.23,21.29,21.23,21.27,14504.0,21.23,21.29,21.23,21.27,14504.0
2015-10-08 12:40:00,21.28,21.28,21.2,21.21,25303.0,21.28,21.28,21.2,21.21,25303.0
2015-10-08 12:50:00,21.21,21.27,21.21,21.26,30132.0,21.21,21.27,21.21,21.26,30132.0
2015-10-08 13:00:00,21.26,21.26,21.23,21.23,32212.0,21.26,21.26,21.23,21.23,32212.0
2015-10-08 13:10:00,21.23,21.26,21.23,21.26,21203.0,21.23,21.26,21.23,21.26,21203.0
2015-10-08 13:20:00,21.26,21.27,21.24,21.27,29389.0,21.26,21.27,21.24,21.27,29389.0
2015-10-08 13:30:00,21.27,21.28,21.25,21.25,24479.0,21.27,21.28,21.25,21.25,24479.0
2015-10-08 13:40:00,21.25,21.3,21.25,21.27,34615.0,21.25,21.3,21.25,21.27,34615.0
2015-10-08 13:50:00,21.28,21.28,21.24,21.24,18776.0,21.28,21.28,21.24,21.24,18776.0
2015-10-08 14:00:00,21.25,21.29,21.22,21.27,79202.0,21.25,21.29,21.22,21.27,79202.0
2015-10-08 14:10:00,21.26,21.29,21.24,21.25,58718.0,21.26,21.29,21.24,21.25,58718.0
2015-10-08 14:20:00,21.25,21.3,21.23,21.29,45504.0,21.25,21.3,21.23,21.29,45504.0
2015-10-08 14:30:00,21.29,21.32,21.28,21.29,58406.0,21.29,21.32,21.28,21.29,58406.0
2015-10-08 14:40:00,21.29,21.32,21.28,21.32,71592.0,21.29,21.32,21.28,21.32,71592.0
2015-10-08 14:50:00,21.32,21.36,21.31,21.35,115808.0,21.32,21.36,21.31,21.35,115808.0
2015-10-08 15:00:00,21.35,21.38,21.34,21.37,75082.0,21.35,21.38,21.34,21.37,75082.0
2015-10-08 15:10:00,21.37,21.38,21.36,21.36,94486.0,21.37,21.38,21.36,21.36,94486.0
2015-10-08 15:20:00,21.36,21.37,21.34,21.35,84827.0,21.36,21.37,21.34,21.35,84827.0
2015-10-08 15:30:00,21.35,21.35,21.3,21.3,91618.0,21.35,21.35,21.3,21.3,91618.0
2015-10-08 15:40:00,21.3,21.33,21.3,21.32,100823.0,21.3,21.33,21.3,21.32,100823.0
2015-10-08 15:50:00,21.32,21.39,21.32,21.37,167526.0,21.32,21.39,21.32,21.37,167526.0
2015-10-09 09:30:00,21.42,21.49,21.09,21.48,55935.0,21.42,21.49,21.09,21.48,55935.0
2015-10-09 09:40:00,21.48,21.58,21.45,21.58,64171.0,21.48,21.58,21.45,21.58,64171.0
2015-10-09 09:50:00,21.59,21.64,21.59,21.63,52880.0,21.59,21.64,21.59,21.63,52880.0
2015-10-09 10:00:00,21.64,21.67,21.61,21.63,28532.0,21.64,21.67,21.61,21.63,28532.0
2015-10-09 10:10:00,21.62,21.72,21.61,21.72,99714.0,21.62,21.72,21.61,21.72,99714.0
2015-10-09 10:20:00,21.72,21.78,21.72,21.77,108390.0,21.72,21.78,21.72,21.77,108390.0
2015-10-09 10:30:00,21.77,21.8,21.66,21.69,67752.0,21.77,21.8,21.66,21.69,67752.0
2015-10-09 10:40:00,21.7,21.71,21.66,21.66,48907.0,21.7,21.71,21.66,21.66,48907.0
2015-10-09 10:50:00,21.65,21.73,21.64,21.73,43005.0,21.65,21.73,21.64,21.73,43005.0
2015-10-09 11:00:00,21.73,21.74,21.69,21.7,20621.0,21.73,21.74,21.69,21.7,20621.0
2015-10-09 11:10:00,21.69,21.75,21.69,21.73,50657.0,21.69,21.75,21.69,21.73,50657.0
2015-10-09 11:20:00,21.73,21.73,21.65,21.68,68057.0,21.73,21.73,21.65,21.68,68057.0
2015-10-09 11:30:00,21.68,21.68,21.62,21.62,123250.0,21.68,21.68,21.62,21.62,123250.0
2015-10-09 11:40:00,21.62,21.65,21.59,21.64,31011.0,21.62,21.65,21.59,21.64,31011.0
2015-10-09 11:50:00,21.64,21.65,21.63,21.63,28696.0,21.64,21.65,21.63,21.63,28696.0
2015-10-09 12:00:00,21.63,21.69,21.63,21.69,156419.0,21.63,21.69,21.63,21.69,156419.0
2015-10-09 12:10:00,21.68,21.7,21.67,21.69,36327.0,21.68,21.7,21.67,21.69,36327.0
2015-10-09 12:20:00,21.7,21.7,21.67,21.69,52558.0,21.7,21.7,21.67,21.69,52558.0
2015-10-09 12:30:00,21.69,21.7,21.68,21.69,27130.0,21.69,21.7,21.68,21.69,27130.0
2015-10-09 12:40:00,21.69,21.7,21.68,21.69,22006.0,21.69,21.7,21.68,21.69,22006.0
2015-10-09 12:50:00,21.7,21.72,21.69,21.7,60070.0,21.7,21.72,21.69,21.7,60070.0
2015-10-09 13:00:00,21.7,21.71,21.68,21.7,29588.0,21.7,21.71,21.68,21.7,29588.0
2015-10-09 13:10:00,21.68,21.71,21.67,21.7,50634.0,21.68,21.71,21.67,21.7,50634.0
2015-10-09 13:20:00,21.7,21.7,21.68,21.68,22299.0,21.7,21.7,21.68,21.68,22299.0
2015-10-09 13:30:00,21.68,21.7,21.67,21.7,16170.0,21.68,21.7,21.67,21.7,16170.0
2015-10-09 13:40:00,21.69,21.69,21.65,21.65,38026.0,21.69,21.69,21.65,21.65,38026.0
2015-10-09 13:50:00,21.65,21.66,21.63,21.64,39581.0,21.65,21.66,21.63,21.64,39581.0
2015-10-09 14:00:00,21.65,21.65,21.62,21.64,21173.0,21.65,21.65,21.62,21.64,21173.0
2015-10-09 14:10:00,21.65,21.66,21.61,21.61,28232.0,21.65,21.66,21.61,21.61,28232.0
2015-10-09 14:20:00,21.61,21.65,21.61,21.64,30377.0,21.61,21.65,21.61,21.64,30377.0
2015-10-09 14:30:00,21.65,21.65,21.62,21.63,48900.0,21.65,21.65,21.62,21.63,48900.0
2015-10-09 14:40:00,21.63,21.68,21.63,21.68,63018.0,21.63,21.68,21.63,21.68,63018.0
2015-10-09 14:50:00,21.68,21.7,21.68,21.69,55497.0,21.68,21.7,21.68,21.69,55497.0
2015-10-09 15:00:00,21.69,21.7,21.66,21.69,62023.0,21.69,21.7,21.66,21.69,62023.0
2015-10-09 15:10:00,21.69,21.7,21.64,21.64,48447.0,21.69,21.7,21.64,21.64,48447.0
2015-10-09 15:20:00,21.63,21.66,21.62,21.64,77224.0,21.63,21.66,21.62,21.64,77224.0
2015-10-09 15:30:00,21.64,21.7,21.64,21.69,110296.0,21.64,21.7,21.64,21.69,110296.0
2015-10-09 15:40:00,21.69,21.75,21.68,21.75,64315.0,21.69,21.75,21.68,21.75,64315.0
2015-10-09 15:50:00,21.75,21.75,21.73,21.75,227444.0,21.75,21.75,21.73,21.75,227444.0
2015-10-12 09:30:00,21.73,21.76,21.69,21.76,22939.0,21.73,21.76,21.69,21.76,22939.0
2015-10-12 09:40:00,21.75,21.78,21.74,21.75,42781.0,21.75,21.78,21.74,21.75,42781.0
2015-10-12 09:50:00,21.75,21.75,21.68,21.74,28100.0,21.75,21.75,21.68,21.74,28100.0
2015-10-12 10:00:00,21.74,21.75,21.7,21.72,48269.0,21.74,21.75,21.7,21.72,48269.0
2015-10-12 10:10:00,21.72,21.74,21.69,21.74,17178.0,21.72,21.74,21.69,21.74,17178.0
2015-10-12 10:20:00,21.73,21.75,21.72,21.74,17785.0,21.73,21.75,21.72,21.74,17785.0
2015-10-12 10:30:00,21.74,21.75,21.73,21.73,11231.0,21.74,21.75,21.73,21.73,11231.0
2015-10-12 10:40:00,21.74,21.74,21.69,21.72,64971.0,21.74,21.74,21.69,21.72,64971.0
2015-10-12 10:50:00,21.73,21.74,21.72,21.74,4872.0,21.73,21.74,21.72,21.74,4872.0
2015-10-12 11:00:00,21.74,21.78,21.74,21.74,44549.0,21.74,21.78,21.74,21.74,44549.0
2015-10-12 11:10:00,21.74,21.79,21.74,21.76,39008.0,21.74,21.79,21.74,21.76,39008.0
2015-10-12 11:20:00,21.76,21.77,21.73,21.75,40066.0,21.76,21.77,21.73,21.75,40066.0
2015-10-12 11:30:00,21.75,21.76,21.73,21.74,17700.0,21.75,21.76,21.73,21.74,17700.0
2015-10-12 11:40:00,21.75,21.78,21.73,21.77,51442.0,21.75,21.78,21.73,21.77,51442.0
2015-10-12 11:50:00,21.77,21.77,21.75,21.75,13150.0,21.77,21.77,21.75,21.75,13150.0
2015-10-12 12:00:00,21.74,21.77,21.74,21.76,14992.0,21.74,21.77,21.74,21.76,14992.0
2015-10-12 12:10:00,21.75,21.76,21.73,21.75,27268.0,21.75,21.76,21.73,21.75,27268.0
2015-10-12 12:20:00,21.74,21.75,21.74,21.74,4923.0,21.74,21.75,21.74,21.74,4923.0
2015-10-12 12:30:00,21.75,21.77,21.73,21.74,20197.0,21.75,21.77,21.73,21.74,20197.0
2015-10-12 12:40:00,21.74,21.76,21.74,21.74,11170.0,21.74,21.76,21.74,21.74,11170.0
2015-10-12 12:50:00,21.75,21.77,21.74,21.75,13326.0,21.75,21.77,21.74,21.75,13326.0
2015-10-12 13:00:00,21.75,21.76,21.73,21.74,23239.0,21.75,21.76,21.73,21.74,23239.0
2015-10-12 13:10:00,21.73,21.75,21.72,21.72,34486.0,21.73,21.75,21.72,21.72,34486.0
2015-10-12 13:20:00,21.72,21.74,21.72,21.73,17583.0,21.72,21.74,21.72,21.73,17583.0
2015-10-12 13:30:00,21.73,21.73,21.72,21.72,8700.0,21.73,21.73,21.72,21.72,8700.0
2015-10-12 13:40:00,21.72,21.73,21.68,21.68,28106.0,21.72,21.73,21.68,21.68,28106.0
2015-10-12 13:50:00,21.68,21.69,21.65,21.67,26299.0,21.68,21.69,21.65,21.67,26299.0
2015-10-12 14:00:00,21.66,21.68,21.65,21.68,13972.0,21.66,21.68,21.65,21.68,13972.0
2015-10-12 14:10:00,21.69,21.71,21.67,21.67,24143.0,21.69,21.71,21.67,21.67,24143.0
2015-10-12 14:20:00,21.66,21.68,21.65,21.65,30143.0,21.66,21.68,21.65,21.65,30143.0
2015-10-12 14:30:00,21.66,21.67,21.64,21.64,27192.0,21.66,21.67,21.64,21.64,27192.0
2015-10-12 14:40:00,21.64,21.69,21.64,21.68,24200.0,21.64,21.69,21.64,21.68,24200.0
2015-10-12 14:50:00,21.69,21.71,21.68,21.71,44707.0,21.69,21.71,21.68,21.71,44707.0
2015-10-12 15:00:00,21.71,21.71,21.69,21.71,55550.0,21.71,21.71,21.69,21.71,55550.0
2015-10-12 15:10:00,21.71,21.73,21.69,21.69,46577.0,21.71,21.73,21.69,21.69,46577.0
2015-10-12 15:20:00,21.7,21.7,21.69,21.69,17355.0,21.7,21.7,21.69,21.69,17355.0
2015-10-12 15:30:00,21.7,21.7,21.69,21.7,25666.0,21.7,21.7,21.69,21.7,25666.0
2015-10-12 15:40:00,21.7,21.71,21.67,21.68,105988.0,21.7,21.71,21.67,21.68,105988.0
2015-10-12 15:50:00,21.68,21.69,21.65,21.65,167745.0,21.68,21.69,21.65,21.65,167745.0
2015-10-13 09:30:00,21.59,21.63,21.34,21.61,42674.0,21.59,21.63,21.34,21.61,42674.0
2015-10-13 09:40:00,21.62,21.66,21.6,21.62,29351.0,21.62,21.66,21.6,21.62,29351.0
2015-10-13 09:50:00,21.62,21.62,21.56,21.59,37454.0,21.62,21.62,21.56,21.59,37454.0
2015-10-13 10:00:00,21.6,21.67,21.6,21.66,32311.0,21.6,21.67,21.6,21.66,32311.0
2015-10-13 10:10:00,21.67,21.72,21.66,21.68,43854.0,21.67,21.72,21.66,21.68,43854.0
2015-10-13 10:20:00,21.68,21.69,21.61,21.68,61150.0,21.68,21.69,21.61,21.68,61150.0
2015-10-13 10:30:00,21.68,21.71,21.68,21.7,47021.0,21.68,21.71,21.68,21.7,47021.0
2015-10-13 10:40:00,21.7,21.72,21.68,21.68,27335.0,21.7,21.72,21.68,21.68,27335.0
2015-10-13 10:50:00,21.69,21.75,21.68,21.75,45830.0,21.69,21.75,21.68,21.75,45830.0
2015-10-13 11:00:00,21.75,21.76,21.74,21.75,29039.0,21.75,21.76,21.74,21.75,29039.0
2015-10-13 11:10:00,21.75,21.77,21.74,21.75,31101.0,21.75,21.77,21.74,21.75,31101.0
2015-10-13 11:20:00,21.75,21.79,21.72,21.75,56750.0,21.75,21.79,21.72,21.75,56750.0
2015-10-13 11:30:00,21.74,21.78,21.73,21.75,41907.0,21.74,21.78,21.73,21.75,41907.0
2015-10-13 11:40:00,21.75,21.76,21.73,21.75,35069.0,21.75,21.76,21.73,21.75,35069.0
2015-10-13 11:50:00,21.74,21.75,21.73,21.74,39314.0,21.74,21.75,21.73,21.74,39314.0
2015-10-13 12:00:00,21.74,21.77,21.73,21.73,39532.0,21.74,21.77,21.73,21.73,39532.0
2015-10-13 12:10:00,21.73,21.74,21.71,21.72,43063.0,21.73,21.74,21.71,21.72,43063.0
2015-10-13 12:20:00,21.73,21.74,21.72,21.74,13649.0,21.73,21.74,21.72,21.74,13649.0
2015-10-13 12:30:00,21.74,21.77,21.73,21.73,45912.0,21.74,21.77,21.73,21.73,45912.0
2015-10-13 12:40:00,21.73,21.73,21.68,21.68,13291.0,21.73,21.73,21.68,21.68,13291.0
2015-10-13 12:50:00,21.69,21.7,21.6,21.61,33773.0,21.69,21.7,21.6,21.61,33773.0
2015-10-13 13:00:00,21.61,21.65,21.6,21.63,32687.0,21.61,21.65,21.6,21.63,32687.0
2015-10-13 13:10:00,21.64,21.65,21.63,21.64,15287.0,21.64,21.65,21.63,21.64,15287.0
2015-10-13 13:20:00,21.65,21.65,21.59,21.59,38647.0,21.65,21.65,21.59,21.59,38647.0
2015-10-13 13:30:00,21.6,21.61,21.58,21.59,29894.0,21.6,21.61,21.58,21.59,29894.0
2015-10-13 13:40:00,21.6,21.61,21.59,21.59,26690.0,21.6,21.61,21.59,21.59,26690.0
2015-10-13 13:50:00,21.59,21.6,21.58,21.6,23750.0,21.59,21.6,21.58,21.6,23750.0
2015-10-13 14:00:00,21.59,21.62,21.58,21.62,35340.0,21.59,21.62,21.58,21.62,35340.0
2015-10-13 14:10:00,21.62,21.64,21.61,21.63,31324.0,21.62,21.64,21.61,21.63,31324.0
2015-10-13 14:20:00,21.63,21.64,21.59,21.6,31584.0,21.63,21.64,21.59,21.6,31584.0
2015-10-13 14:30:00,21.59,21.63,21.58,21.63,34733.0,21.59,21.63,21.58,21.63,34733.0
2015-10-13 14:40:00,21.63,21.66,21.62,21.66,52078.0,21.63,21.66,21.62,21.66,52078.0
2015-10-13 14:50:00,21.65,21.66,21.63,21.65,36429.0,21.65,21.66,21.63,21.65,36429.0
2015-10-13 15:00:00,21.64,21.65,21.63,21.65,33511.0,21.64,21.65,21.63,21.65,33511.0
2015-10-13 15:10:00,21.65,21.66,21.62,21.63,57579.0,21.65,21.66,21.62,21.63,57579.0
2015-10-13 15:20:00,21.62,21.63,21.59,21.61,98074.0,21.62,21.63,21.59,21.61,98074.0
2015-10-13 15:30:00,21.61,21.65,21.6,21.61,83500.0,21.61,21.65,21.6,21.61,83500.0
2015-10-13 15:40:00,21.61,21.61,21.6,21.61,52314.0,21.61,21.61,21.6,21.61,52314.0
2015-10-13 15:50:00,21.61,21.67,21.59,21.63,479108.0,21.61,21.67,21.59,21.63,479108.0
2015-10-14 09:30:00,21.59,21.66,21.33,21.64,42138.0,21.59,21.66,21.33,21.64,42138.0
2015-10-14 09:40:00,21.65,21.73,21.65,21.7,26963.0,21.65,21.73,21.65,21.7,26963.0
2015-10-14 09:50:00,21.7,21.78,21.69,21.69,43589.0,21.7,21.78,21.69,21.69,43589.0
2015-10-14 10:00:00,21.69,21.74,21.67,21.71,28419.0,21.69,21.74,21.67,21.71,28419.0
2015-10-14 10:10:00,21.71,21.73,21.63,21.63,22030.0,21.71,21.73,21.63,21.63,22030.0
2015-10-14 10:20:00,21.63,21.64,21.6,21.62,23351.0,21.63,21.64,21.6,21.62,23351.0
2015-10-14 10:30:00,21.63,21.66,21.6,21.6,27514.0,21.63,21.66,21.6,21.6,27514.0
2015-10-14 10:40:00,21.6,21.66,21.6,21.61,34661.0,21.6,21.66,21.6,21.61,34661.0
2015-10-14 10:50:00,21.61,21.63,21.59,21.63,16091.0,21.61,21.63,21.59,21.63,16091.0
2015-10-14 11:00:00,21.63,21.66,21.61,21.65,31014.0,21.63,21.66,21.61,21.65,31014.0
2015-10-14 11:10:00,21.65,21.65,21.62,21.64,19906.0,21.65,21.65,21.62,21.64,19906.0
2015-10-14 11:20:00,21.64,21.68,21.62,21.66,21715.0,21.64,21.68,21.62,21.66,21715.0
2015-10-14 11:30:00,21.66,21.67,21.62,21.64,32438.0,21.66,21.67,21.62,21.64,32438.0
2015-10-14 11:40:00,21.64,21.66,21.59,21.61,46842.0,21.64,21.66,21.59,21.61,46842.0
2015-10-14 11:50:00,21.61,21.65,21.59,21.61,55057.0,21.61,21.65,21.59,21.61,55057.0
2015-10-14 12:00:00,21.61,21.62,21.57,21.57,26382.0,21.61,21.62,21.57,21.57,26382.0
2015-10-14 12:10:00,21.58,21.61,21.57,21.59,23879.0,21.58,21.61,21.57,21.59,23879.0
2015-10-14 12:20:00,21.6,21.63,21.58,21.62,21288.0,21.6,21.63,21.58,21.62,21288.0
2015-10-14 12:30:00,21.63,21.66,21.59,21.62,45414.0,21.63,21.66,21.59,21.62,45414.0
2015-10-14 12:40:00,21.62,21.66,21.59,21.64,73535.0,21.62,21.66,21.59,21.64,73535.0
2015-10-14 12:50:00,21.65,21.66,21.62,21.62,66543.0,21.65,21.66,21.62,21.62,66543.0
2015-10-14 13:00:00,21.61,21.64,21.61,21.63,22563.0,21.61,21.64,21.61,21.63,22563.0
2015-10-14 13:10:00,21.63,21.66,21.6,21.61,55585.0,21.63,21.66,21.6,21.61,55585.0
2015-10-14 13:20:00,21.6,21.61,21.57,21.59,23647.0,21.6,21.61,21.57,21.59,23647.0
2015-10-14 13:30:00,21.58,21.61,21.54,21.56,36541.0,21.58,21.61,21.54,21.56,36541.0
2015-10-14 13:40:00,21.55,21.57,21.55,21.56,10994.0,21.55,21.57,21.55,21.56,10994.0
2015-10-14 13:50:00,21.56,21.56,21.49,21.5,65239.0,21.56,21.56,21.49,21.5,65239.0
2015-10-14 14:00:00,21.49,21.51,21.4,21.41,67464.0,21.49,21.51,21.4,21.41,67464.0
2015-10-14 14:10:00,21.42,21.47,21.39,21.43,29620.0,21.42,21.47,21.39,21.43,29620.0
2015-10-14 14:20:00,21.44,21.48,21.42,21.43,163431.0,21.44,21.48,21.42,21.43,163431.0
2015-10-14 14:30:00,21.42,21.44,21.41,21.44,25018.0,21.42,21.44,21.41,21.44,25018.0
2015-10-14 14:40:00,21.45,21.47,21.42,21.45,23139.0,21.45,21.47,21.42,21.45,23139.0
2015-10-14 14:50:00,21.45,21.45,21.41,21.45,28066.0,21.45,21.45,21.41,21.45,28066.0
2015-10-14 15:00:00,21.46,21.47,21.44,21.46,46172.0,21.46,21.47,21.44,21.46,46172.0
2015-10-14 15:10:00,21.46,21.47,21.43,21.44,36370.0,21.46,21.47,21.43,21.44,36370.0
2015-10-14 15:20:00,21.43,21.48,21.41,21.48,154024.0,21.43,21.48,21.41,21.48,154024.0
2015-10-14 15:30:00,21.48,21.5,21.48,21.48,45866.0,21.48,21.5,21.48,21.48,45866.0
2015-10-14 15:40:00,21.48,21.49,21.4,21.42,225871.0,21.48,21.49,21.4,21.42,225871.0
2015-10-14 15:50:00,21.41,21.42,21.33,21.33,672614.0,21.41,21.42,21.33,21.33,672614.0
2015-10-15 09:30:00,21.44,21.52,21.39,21.49,53273.0,21.44,21.52,21.39,21.49,53273.0
2015-10-15 09:40:00,21.48,21.51,21.43,21.44,54930.0,21.48,21.51,21.43,21.44,54930.0
2015-10-15 09:50:00,21.45,21.48,21.42,21.46,45420.0,21.45,21.48,21.42,21.46,45420.0
2015-10-15 10:00:00,21.46,21.46,21.42,21.43,52180.0,21.46,21.46,21.42,21.43,52180.0
2015-10-15 10:10:00,21.44,21.46,21.43,21.43,32743.0,21.44,21.46,21.43,21.43,32743.0
2015-10-15 10:20:00,21.44,21.45,21.39,21.41,42893.0,21.44,21.45,21.39,21.41,42893.0
2015-10-15 10:30:00,21.41,21.45,21.41,21.45,35442.0,21.41,21.45,21.41,21.45,35442.0
2015-10-15 10:40:00,21.45,21.49,21.43,21.45,59122.0,21.45,21.49,21.43,21.45,59122.0
2015-10-15 10:50:00,21.44,21.45,21.41,21.43,20612.0,21.44,21.45,21.41,21.43,20612.0
2015-10-15 11:00:00,21.42,21.45,21.4,21.41,47291.0,21.42,21.45,21.4,21.41,47291.0
2015-10-15 11:10:00,21.42,21.42,21.4,21.4,35734.0,21.42,21.42,21.4,21.4,35734.0
2015-10-15 11:20:00,21.39,21.4,21.37,21.38,27716.0,21.39,21.4,21.37,21.38,27716.0
2015-10-15 11:30:00,21.39,21.39,21.32,21.32,53736.0,21.39,21.39,21.32,21.32,53736.0
2015-10-15 11:40:00,21.32,21.32,21.27,21.28,22110.0,21.32,21.32,21.27,21.28,22110.0
2015-10-15 11:50:00,21.28,21.3,21.24,21.28,26407.0,21.28,21.3,21.24,21.28,26407.0
2015-10-15 12:00:00,21.28,21.29,21.26,21.26,20537.0,21.28,21.29,21.26,21.26,20537.0
2015-10-15 12:10:00,21.27,21.27,21.23,21.23,23938.0,21.27,21.27,21.23,21.23,23938.0
2015-10-15 12:20:00,21.23,21.28,21.22,21.28,39590.0,21.23,21.28,21.22,21.28,39590.0
2015-10-15 12:30:00,21.28,21.34,21.27,21.34,22338.0,21.28,21.34,21.27,21.34,22338.0
2015-10-15 12:40:00,21.33,21.35,21.31,21.35,22338.0,21.33,21.35,21.31,21.35,22338.0
2015-10-15 12:50:00,21.35,21.36,21.31,21.32,45432.0,21.35,21.36,21.31,21.32,45432.0
2015-10-15 13:00:00,21.32,21.35,21.31,21.32,27397.0,21.32,21.35,21.31,21.32,27397.0
2015-10-15 13:10:00,21.32,21.33,21.28,21.29,32752.0,21.32,21.33,21.28,21.29,32752.0
2015-10-15 13:20:00,21.3,21.35,21.29,21.35,24809.0,21.3,21.35,21.29,21.35,24809.0
2015-10-15 13:30:00,21.35,21.35,21.31,21.35,31705.0,21.35,21.35,21.31,21.35,31705.0
2015-10-15 13:40:00,21.34,21.35,21.34,21.35,22624.0,21.34,21.35,21.34,21.35,22624.0
2015-10-15 13:50:00,21.35,21.38,21.31,21.38,43267.0,21.35,21.38,21.31,21.38,43267.0
2015-10-15 14:00:00,21.38,21.42,21.38,21.39,83448.0,21.38,21.42,21.38,21.39,83448.0
2015-10-15 14:10:00,21.4,21.41,21.38,21.39,68692.0,21.4,21.41,21.38,21.39,68692.0
2015-10-15 14:20:00,21.39,21.47,21.36,21.43,145942.0,21.39,21.47,21.36,21.43,145942.0
2015-10-15 14:30:00,21.43,21.43,21.39,21.4,113973.0,21.43,21.43,21.39,21.4,113973.0
2015-10-15 14:40:00,21.39,21.46,21.39,21.39,103064.0,21.39,21.46,21.39,21.39,103064.0
2015-10-15 14:50:00,21.39,21.43,21.38,21.42,70682.0,21.39,21.43,21.38,21.42,70682.0
2015-10-15 15:00:00,21.42,21.44,21.39,21.39,75972.0,21.42,21.44,21.39,21.39,75972.0
2015-10-15 15:10:00,21.39,21.41,21.39,21.41,85023.0,21.39,21.41,21.39,21.41,85023.0
2015-10-15 15:20:00,21.41,21.42,21.39,21.39,76797.0,21.41,21.42,21.39,21.39,76797.0
2015-10-15 15:30:00,21.4,21.4,21.39,21.39,70604.0,21.4,21.4,21.39,21.39,70604.0
2015-10-15 15:40:00,21.39,21.4,21.38,21.39,108600.0,21.39,21.4,21.38,21.39,108600.0
2015-10-15 15:50:00,21.4,21.41,21.39,21.4,260746.0,21.4,21.41,21.39,21.4,260746.0
2015-10-16 09:30:00,21.46,21.49,21.42,21.49,54958.0,21.46,21.49,21.42,21.49,54958.0
2015-10-16 09:40:00,21.5,21.52,21.41,21.43,53978.0,21.5,21.52,21.41,21.43,53978.0
2015-10-16 09:50:00,21.43,21.46,21.42,21.43,39725.0,21.43,21.46,21.42,21.43,39725.0
2015-10-16 10:00:00,21.43,21.44,21.37,21.37,30916.0,21.43,21.44,21.37,21.37,30916.0
2015-10-16 10:10:00,21.37,21.38,21.35,21.36,38206.0,21.37,21.38,21.35,21.36,38206.0
2015-10-16 10:20:00,21.36,21.37,21.35,21.37,21686.0,21.36,21.37,21.35,21.37,21686.0
2015-10-16 10:30:00,21.37,21.37,21.33,21.34,53756.0,21.37,21.37,21.33,21.34,53756.0
2015-10-16 10:40:00,21.35,21.36,21.33,21.35,32548.0,21.35,21.36,21.33,21.35,32548.0
2015-10-16 10:50:00,21.36,21.36,21.34,21.34,38054.0,21.36,21.36,21.34,21.34,38054.0
2015-10-16 11:00:00,21.35,21.35,21.33,21.34,44236.0,21.35,21.35,21.33,21.34,44236.0
2015-10-16 11:10:00,21.34,21.34,21.3,21.3,87293.0,21.34,21.34,21.3,21.3,87293.0
2015-10-16 11:20:00,21.3,21.32,21.29,21.3,56733.0,21.3,21.32,21.29,21.3,56733.0
2015-10-16 11:30:00,21.3,21.34,21.3,21.34,20673.0,21.3,21.34,21.3,21.34,20673.0
2015-10-16 11:40:00,21.34,21.38,21.33,21.37,61101.0,21.34,21.38,21.33,21.37,61101.0
2015-10-16 11:50:00,21.37,21.38,21.34,21.35,36197.0,21.37,21.38,21.34,21.35,36197.0
2015-10-16 12:00:00,21.36,21.36,21.33,21.33,29114.0,21.36,21.36,21.33,21.33,29114.0
2015-10-16 12:10:00,21.33,21.34,21.3,21.31,19058.0,21.33,21.34,21.3,21.31,19058.0
2015-10-16 12:20:00,21.31,21.31,21.29,21.29,33308.0,21.31,21.31,21.29,21.29,33308.0
2015-10-16 12:30:00,21.3,21.3,21.29,21.3,33507.0,21.3,21.3,21.29,21.3,33507.0
2015-10-16 12:40:00,21.3,21.31,21.29,21.3,31148.0,21.3,21.31,21.29,21.3,31148.0
2015-10-16 12:50:00,21.3,21.31,21.29,21.3,30444.0,21.3,21.31,21.29,21.3,30444.0
2015-10-16 13:00:00,21.3,21.31,21.27,21.28,26530.0,21.3,21.31,21.27,21.28,26530.0
2015-10-16 13:10:00,21.28,21.31,21.28,21.3,31827.0,21.28,21.31,21.28,21.3,31827.0
2015-10-16 13:20:00,21.3,21.33,21.3,21.31,7736.0,21.3,21.33,21.3,21.31,7736.0
2015-10-16 13:30:00,21.3,21.31,21.29,21.3,46832.0,21.3,21.31,21.29,21.3,46832.0
2015-10-16 13:40:00,21.3,21.31,21.29,21.3,16190.0,21.3,21.31,21.29,21.3,16190.0
2015-10-16 13:50:00,21.31,21.32,21.29,21.3,27243.0,21.31,21.32,21.29,21.3,27243.0
2015-10-16 14:00:00,21.3,21.3,21.28,21.29,26887.0,21.3,21.3,21.28,21.29,26887.0
2015-10-16 14:10:00,21.29,21.31,21.29,21.29,19077.0,21.29,21.31,21.29,21.29,19077.0
2015-10-16 14:20:00,21.3,21.34,21.29,21.32,47042.0,21.3,21.34,21.29,21.32,47042.0
2015-10-16 14:30:00,21.32,21.36,21.29,21.32,90412.0,21.32,21.36,21.29,21.32,90412.0
2015-10-16 14:40:00,21.32,21.36,21.3,21.33,77414.0,21.32,21.36,21.3,21.33,77414.0
2015-10-16 14:50:00,21.34,21.34,21.3,21.32,121634.0,21.34,21.34,21.3,21.32,121634.0
2015-10-16 15:00:00,21.33,21.35,21.31,21.34,42027.0,21.33,21.35,21.31,21.34,42027.0
2015-10-16 15:10:00,21.34,21.35,21.32,21.33,69516.0,21.34,21.35,21.32,21.33,69516.0
2015-10-16 15:20:00,21.33,21.38,21.3,21.35,81496.0,21.33,21.38,21.3,21.35,81496.0
2015-10-16 15:30:00,21.35,21.4,21.34,21.38,96611.0,21.35,21.4,21.34,21.38,96611.0
2015-10-16 15:40:00,21.38,21.41,21.37,21.39,116315.0,21.38,21.41,21.37,21.39,116315.0
2015-10-16 15:50:00,21.4,21.42,21.34,21.35,374056.0,21.4,21.42,21.34,21.35,374056.0
2015-10-19 09:30:00,21.33,21.4,21.07,21.38,65567.0,21.33,21.4,21.07,21.38,65567.0
2015-10-19 09:40:00,21.39,21.4,21.32,21.38,52929.0,21.39,21.4,21.32,21.38,52929.0
2015-10-19 09:50:00,21.39,21.43,21.38,21.42,78467.0,21.39,21.43,21.38,21.42,78467.0
2015-10-19 10:00:00,21.43,21.43,21.37,21.39,86571.0,21.43,21.43,21.37,21.39,86571.0
2015-10-19 10:10:00,21.39,21.42,21.38,21.4,62070.0,21.39,21.42,21.38,21.4,62070.0
2015-10-19 10:20:00,21.41,21.41,21.37,21.39,45348.0,21.41,21.41,21.37,21.39,45348.0
2015-10-19 10:30:00,21.39,21.41,21.38,21.39,51079.0,21.39,21.41,21.38,21.39,51079.0
2015-10-19 10:40:00,21.38,21.41,21.38,21.39,57183.0,21.38,21.41,21.38,21.39,57183.0
2015-10-19 10:50:00,21.39,21.42,21.37,21.39,48610.0,21.39,21.42,21.37,21.39,48610.0
2015-10-19 11:00:00,21.39,21.41,21.37,21.38,41567.0,21.39,21.41,21.37,21.38,41567.0
2015-10-19 11:10:00,21.39,21.42,21.38,21.4,106549.0,21.39,21.42,21.38,21.4,106549.0
2015-10-19 11:20:00,21.4,21.41,21.37,21.38,40465.0,21.4,21.41,21.37,21.38,40465.0
2015-10-19 11:30:00,21.38,21.39,21.37,21.39,70906.0,21.38,21.39,21.37,21.39,70906.0
2015-10-19 11:40:00,21.38,21.39,21.37,21.38,88915.0,21.38,21.39,21.37,21.38,88915.0
2015-10-19 11:50:00,21.38,21.38,21.36,21.37,72998.0,21.38,21.38,21.36,21.37,72998.0
2015-10-19 12:00:00,21.37,21.37,21.24,21.25,144630.0,21.37,21.37,21.24,21.25,144630.0
2015-10-19 12:10:00,21.25,21.25,21.19,21.2,55101.0,21.25,21.25,21.19,21.2,55101.0
2015-10-19 12:20:00,21.2,21.23,21.16,21.18,95989.0,21.2,21.23,21.16,21.18,95989.0
2015-10-19 12:30:00,21.19,21.25,21.19,21.23,75456.0,21.19,21.25,21.19,21.23,75456.0
2015-10-19 12:40:00,21.23,21.25,21.22,21.23,91272.0,21.23,21.25,21.22,21.23,91272.0
2015-10-19 12:50:00,21.22,21.23,21.18,21.2,45947.0,21.22,21.23,21.18,21.2,45947.0
2015-10-19 13:00:00,21.21,21.25,21.2,21.25,51725.0,21.21,21.25,21.2,21.25,51725.0
2015-10-19 13:10:00,21.25,21.26,21.24,21.25,40225.0,21.25,21.26,21.24,21.25,40225.0
2015-10-19 13:20:00,21.25,21.26,21.16,21.16,115499.0,21.25,21.26,21.16,21.16,115499.0
2015-10-19 13:30:00,21.17,21.18,21.1,21.13,54706.0,21.17,21.18,21.1,21.13,54706.0
2015-10-19 13:40:00,21.13,21.18,21.12,21.18,52484.0,21.13,21.18,21.12,21.18,52484.0
2015-10-19 13:50:00,21.18,21.19,21.18,21.19,21021.0,21.18,21.19,21.18,21.19,21021.0
2015-10-19 14:00:00,21.19,21.19,21.15,21.18,72287.0,21.19,21.19,21.15,21.18,72287.0
2015-10-19 14:10:00,21.18,21.2,21.15,21.16,122766.0,21.18,21.2,21.15,21.16,122766.0
2015-10-19 14:20:00,21.16,21.16,21.13,21.14,54306.0,21.16,21.16,21.13,21.14,54306.0
2015-10-19 14:30:00,21.14,21.19,21.14,21.15,118269.0,21.14,21.19,21.14,21.15,118269.0
2015-10-19 14:40:00,21.14,21.17,21.14,21.15,161677.0,21.14,21.17,21.14,21.15,161677.0
2015-10-19 14:50:00,21.14,21.2,21.14,21.19,103169.0,21.14,21.2,21.14,21.19,103169.0
2015-10-19 15:00:00,21.19,21.23,21.17,21.23,72244.0,21.19,21.23,21.17,21.23,72244.0
2015-10-19 15:10:00,21.23,21.27,21.22,21.23,243642.0,21.23,21.27,21.22,21.23,243642.0
2015-10-19 15:20:00,21.23,21.24,21.22,21.22,86209.0,21.23,21.24,21.22,21.22,86209.0
2015-10-19 15:30:00,21.22,21.22,21.2,21.22,99853.0,21.22,21.22,21.2,21.22,99853.0
2015-10-19 15:40:00,21.21,21.22,21.2,21.2,116139.0,21.21,21.22,21.2,21.2,116139.0
2015-10-19 15:50:00,21.21,21.24,21.19,21.2,639458.0,21.21,21.24,21.19,21.2,639458.0
2015-10-20 09:30:00,21.2,21.2,21.12,21.13,69149.0,21.2,21.2,21.12,21.13,69149.0
2015-10-20 09:40:00,21.13,21.3,21.13,21.29,175852.0,21.13,21.3,21.13,21.29,175852.0
2015-10-20 09:50:00,21.29,21.3,21.25,21.26,77008.0,21.29,21.3,21.25,21.26,77008.0
2015-10-20 10:00:00,21.26,21.26,21.22,21.24,211959.0,21.26,21.26,21.22,21.24,211959.0
2015-10-20 10:10:00,21.24,21.25,21.23,21.25,147743.0,21.24,21.25,21.23,21.25,147743.0
2015-10-20 10:20:00,21.25,21.26,21.23,21.24,117072.0,21.25,21.26,21.23,21.24,117072.0
2015-10-20 10:30:00,21.25,21.27,21.24,21.25,126650.0,21.25,21.27,21.24,21.25,126650.0
2015-10-20 10:40:00,21.25,21.26,21.22,21.22,75804.0,21.25,21.26,21.22,21.22,75804.0
2015-10-20 10:50:00,21.23,21.24,21.22,21.23,36198.0,21.23,21.24,21.22,21.23,36198.0
2015-10-20 11:00:00,21.23,21.24,21.19,21.23,65580.0,21.23,21.24,21.19,21.23,65580.0
2015-10-20 11:10:00,21.23,21.24,21.21,21.24,46381.0,21.23,21.24,21.21,21.24,46381.0
2015-10-20 11:20:00,21.24,21.25,21.23,21.25,36868.0,21.24,21.25,21.23,21.25,36868.0
2015-10-20 11:30:00,21.25,21.25,21.23,21.25,65692.0,21.25,21.25,21.23,21.25,65692.0
2015-10-20 11:40:00,21.25,21.25,21.23,21.24,82630.0,21.25,21.25,21.23,21.24,82630.0
2015-10-20 11:50:00,21.24,21.25,21.19,21.23,46264.0,21.24,21.25,21.19,21.23,46264.0
2015-10-20 12:00:00,21.23,21.25,21.22,21.23,39734.0,21.23,21.25,21.22,21.23,39734.0
2015-10-20 12:10:00,21.23,21.24,21.21,21.21,38721.0,21.23,21.24,21.21,21.21,38721.0
2015-10-20 12:20:00,21.21,21.23,21.19,21.23,40035.0,21.21,21.23,21.19,21.23,40035.0
2015-10-20 12:30:00,21.23,21.23,21.16,21.16,40287.0,21.23,21.23,21.16,21.16,40287.0
2015-10-20 12:40:00,21.16,21.22,21.16,21.21,28160.0,21.16,21.22,21.16,21.21,28160.0
2015-10-20 12:50:00,21.21,21.25,21.21,21.25,53613.0,21.21,21.25,21.21,21.25,53613.0
2015-10-20 13:00:00,21.25,21.25,21.23,21.25,70278.0,21.25,21.25,21.23,21.25,70278.0
2015-10-20 13:10:00,21.25,21.25,21.24,21.25,50106.0,21.25,21.25,21.24,21.25,50106.0
2015-10-20 13:20:00,21.24,21.25,21.23,21.24,21893.0,21.24,21.25,21.23,21.24,21893.0
2015-10-20 13:30:00,21.24,21.25,21.21,21.25,46329.0,21.24,21.25,21.21,21.25,46329.0
2015-10-20 13:40:00,21.25,21.25,21.17,21.19,101569.0,21.25,21.25,21.17,21.19,101569.0
2015-10-20 13:50:00,21.18,21.18,21.16,21.17,54750.0,21.18,21.18,21.16,21.17,54750.0
2015-10-20 14:00:00,21.17,21.17,21.13,21.15,57604.0,21.17,21.17,21.13,21.15,57604.0
2015-10-20 14:10:00,21.15,21.16,21.13,21.14,49451.0,21.15,21.16,21.13,21.14,49451.0
2015-10-20 14:20:00,21.14,21.16,21.1,21.14,81525.0,21.14,21.16,21.1,21.14,81525.0
2015-10-20 14:30:00,21.14,21.16,21.14,21.16,26694.0,21.14,21.16,21.14,21.16,26694.0
2015-10-20 14:40:00,21.16,21.16,21.15,21.16,25853.0,21.16,21.16,21.15,21.16,25853.0
2015-10-20 14:50:00,21.16,21.16,21.15,21.16,58430.0,21.16,21.16,21.15,21.16,58430.0
2015-10-20 15:00:00,21.16,21.16,21.15,21.16,31700.0,21.16,21.16,21.15,21.16,31700.0
2015-10-20 15:10:00,21.16,21.16,21.14,21.14,92601.0,21.16,21.16,21.14,21.14,92601.0
2015-10-20 15:20:00,21.14,21.16,21.14,21.16,149553.0,21.14,21.16,21.14,21.16,149553.0
2015-10-20 15:30:00,21.16,21.16,21.11,21.13,161446.0,21.16,21.16,21.11,21.13,161446.0
2015-10-20 15:40:00,21.13,21.14,21.12,21.13,87176.0,21.13,21.14,21.12,21.13,87176.0
2015-10-20 15:50:00,21.13,21.14,21.11,21.14,292497.0,21.13,21.14,21.11,21.14,292497.0
2015-10-21 09:30:00,21.28,21.34,21.15,21.24,83806.0,21.28,21.34,21.15,21.24,83806.0
2015-10-21 09:40:00,21.24,21.25,21.22,21.25,79353.0,21.24,21.25,21.22,21.25,79353.0
2015-10-21 09:50:00,21.25,21.26,21.22,21.24,200516.0,21.25,21.26,21.22,21.24,200516.0
2015-10-21 10:00:00,21.23,21.24,21.18,21.19,54629.0,21.23,21.24,21.18,21.19,54629.0
2015-10-21 10:10:00,21.19,21.23,21.16,21.18,36132.0,21.19,21.23,21.16,21.18,36132.0
2015-10-21 10:20:00,21.18,21.18,21.13,21.16,60509.0,21.18,21.18,21.13,21.16,60509.0
2015-10-21 10:30:00,21.16,21.18,21.14,21.14,48267.0,21.16,21.18,21.14,21.14,48267.0
2015-10-21 10:40:00,21.14,21.18,21.14,21.15,36568.0,21.14,21.18,21.14,21.15,36568.0
2015-10-21 10:50:00,21.15,21.19,21.15,21.16,38181.0,21.15,21.19,21.15,21.16,38181.0
2015-10-21 11:00:00,21.15,21.17,21.12,21.12,39616.0,21.15,21.17,21.12,21.12,39616.0
2015-10-21 11:10:00,21.13,21.13,20.99,21.08,85751.0,21.13,21.13,20.99,21.08,85751.0
2015-10-21 11:20:00,21.08,21.15,21.08,21.15,22223.0,21.08,21.15,21.08,21.15,22223.0
2015-10-21 11:30:00,21.15,21.16,21.11,21.15,170190.0,21.15,21.16,21.11,21.15,170190.0
2015-10-21 11:40:00,21.15,21.17,21.13,21.15,71977.0,21.15,21.17,21.13,21.15,71977.0
2015-10-21 11:50:00,21.15,21.17,21.12,21.17,60980.0,21.15,21.17,21.12,21.17,60980.0
2015-10-21 12:00:00,21.18,21.18,21.13,21.17,39001.0,21.18,21.18,21.13,21.17,39001.0
2015-10-21 12:10:00,21.17,21.18,21.15,21.15,40075.0,21.17,21.18,21.15,21.15,40075.0
2015-10-21 12:20:00,21.16,21.19,21.16,21.17,49308.0,21.16,21.19,21.16,21.17,49308.0
2015-10-21 12:30:00,21.17,21.18,21.14,21.16,48152.0,21.17,21.18,21.14,21.16,48152.0
2015-10-21 12:40:00,21.15,21.16,21.14,21.15,28931.0,21.15,21.16,21.14,21.15,28931.0
2015-10-21 12:50:00,21.15,21.15,21.12,21.12,28718.0,21.15,21.15,21.12,21.12,28718.0
2015-10-21 13:00:00,21.13,21.13,21.07,21.1,45939.0,21.13,21.13,21.07,21.1,45939.0
2015-10-21 13:10:00,21.11,21.14,21.07,21.07,29809.0,21.11,21.14,21.07,21.07,29809.0
2015-10-21 13:20:00,21.07,21.08,21.03,21.03,41582.0,21.07,21.08,21.03,21.03,41582.0
2015-10-21 13:30:00,21.03,21.06,21.01,21.02,28411.0,21.03,21.06,21.01,21.02,28411.0
2015-10-21 13:40:00,21.02,21.06,21.02,21.05,21123.0,21.02,21.06,21.02,21.05,21123.0
2015-10-21 13:50:00,21.06,21.09,21.04,21.04,92422.0,21.06,21.09,21.04,21.04,92422.0
2015-10-21 14:00:00,21.04,21.06,21.02,21.04,87731.0,21.04,21.06,21.02,21.04,87731.0
2015-10-21 14:10:00,21.04,21.08,21.02,21.07,40198.0,21.04,21.08,21.02,21.07,40198.0
2015-10-21 14:20:00,21.07,21.08,21.05,21.07,42064.0,21.07,21.08,21.05,21.07,42064.0
2015-10-21 14:30:00,21.07,21.12,21.05,21.11,80718.0,21.07,21.12,21.05,21.11,80718.0
2015-10-21 14:40:00,21.12,21.12,21.04,21.05,65333.0,21.12,21.12,21.04,21.05,65333.0
2015-10-21 14:50:00,21.05,21.06,21.04,21.04,100325.0,21.05,21.06,21.04,21.04,100325.0
2015-10-21 15:00:00,21.04,21.1,21.04,21.09,54933.0,21.04,21.1,21.04,21.09,54933.0
2015-10-21 15:10:00,21.09,21.09,21.01,21.02,56817.0,21.09,21.09,21.01,21.02,56817.0
2015-10-21 15:20:00,21.02,21.07,21.01,21.05,77804.0,21.02,21.07,21.01,21.05,77804.0
2015-10-21 15:30:00,21.05,21.06,21.02,21.05,83809.0,21.05,21.06,21.02,21.05,83809.0
2015-10-21 15:40:00,21.05,21.05,21.01,21.02,89499.0,21.05,21.05,21.01,21.02,89499.0
2015-10-21 15:50:00,21.02,21.02,20.98,21.0,240177.0,21.02,21.02,20.98,21.0,240177.0
2015-10-22 09:30:00,21.09,21.24,21.0,21.14,55161.0,21.09,21.24,21.0,21.14,55161.0
2015-10-22 09:40:00,21.14,21.34,21.14,21.34,122099.0,21.14,21.34,21.14,21.34,122099.0
2015-10-22 09:50:00,21.34,21.43,21.34,21.42,72281.0,21.34,21.43,21.34,21.42,72281.0
2015-10-22 10:00:00,21.43,21.45,21.32,21.33,135757.0,21.43,21.45,21.32,21.33,135757.0
2015-10-22 10:10:00,21.34,21.36,21.29,21.35,49866.0,21.34,21.36,21.29,21.35,49866.0
2015-10-22 10:20:00,21.35,21.36,21.27,21.27,49784.0,21.35,21.36,21.27,21.27,49784.0
2015-10-22 10:30:00,21.27,21.3,21.26,21.28,80471.0,21.27,21.3,21.26,21.28,80471.0
2015-10-22 10:40:00,21.28,21.32,21.27,21.32,99906.0,21.28,21.32,21.27,21.32,99906.0
2015-10-22 10:50:00,21.31,21.32,21.28,21.29,73724.0,21.31,21.32,21.28,21.29,73724.0
2015-10-22 11:00:00,21.3,21.31,21.24,21.25,87689.0,21.3,21.31,21.24,21.25,87689.0
2015-10-22 11:10:00,21.25,21.26,21.23,21.25,149383.0,21.25,21.26,21.23,21.25,149383.0
2015-10-22 11:20:00,21.25,21.27,21.24,21.26,121717.0,21.25,21.27,21.24,21.26,121717.0
2015-10-22 11:30:00,21.26,21.29,21.26,21.27,36614.0,21.26,21.29,21.26,21.27,36614.0
2015-10-22 11:40:00,21.27,21.36,21.27,21.36,78449.0,21.27,21.36,21.27,21.36,78449.0
2015-10-22 11:50:00,21.35,21.36,21.28,21.3,100036.0,21.35,21.36,21.28,21.3,100036.0
2015-10-22 12:00:00,21.29,21.31,21.29,21.29,87638.0,21.29,21.31,21.29,21.29,87638.0
2015-10-22 12:10:00,21.3,21.31,21.26,21.3,78969.0,21.3,21.31,21.26,21.3,78969.0
2015-10-22 12:20:00,21.3,21.32,21.28,21.3,94252.0,21.3,21.32,21.28,21.3,94252.0
2015-10-22 12:30:00,21.31,21.32,21.28,21.3,91326.0,21.31,21.32,21.28,21.3,91326.0
2015-10-22 12:40:00,21.31,21.35,21.31,21.32,53795.0,21.31,21.35,21.31,21.32,53795.0
2015-10-22 12:50:00,21.32,21.33,21.25,21.29,56203.0,21.32,21.33,21.25,21.29,56203.0
2015-10-22 13:00:00,21.29,21.3,21.27,21.3,55045.0,21.29,21.3,21.27,21.3,55045.0
2015-10-22 13:10:00,21.3,21.3,21.23,21.24,80578.0,21.3,21.3,21.23,21.24,80578.0
2015-10-22 13:20:00,21.25,21.25,21.23,21.24,51802.0,21.25,21.25,21.23,21.24,51802.0
2015-10-22 13:30:00,21.24,21.25,21.23,21.24,25315.0,21.24,21.25,21.23,21.24,25315.0
2015-10-22 13:40:00,21.24,21.25,21.22,21.22,30647.0,21.24,21.25,21.22,21.22,30647.0
2015-10-22 13:50:00,21.22,21.25,21.22,21.23,247970.0,21.22,21.25,21.22,21.23,247970.0
2015-10-22 14:00:00,21.22,21.23,21.19,21.2,114130.0,21.22,21.23,21.19,21.2,114130.0
2015-10-22 14:10:00,21.2,21.2,21.07,21.07,453738.0,21.2,21.2,21.07,21.07,453738.0
2015-10-22 14:20:00,21.07,21.1,21.03,21.06,152361.0,21.07,21.1,21.03,21.06,152361.0
2015-10-22 14:30:00,21.07,21.15,21.06,21.15,112100.0,21.07,21.15,21.06,21.15,112100.0
2015-10-22 14:40:00,21.15,21.19,21.14,21.14,157351.0,21.15,21.19,21.14,21.14,157351.0
2015-10-22 14:50:00,21.14,21.16,21.12,21.14,128425.0,21.14,21.16,21.12,21.14,128425.0
2015-10-22 15:00:00,21.14,21.15,21.11,21.11,93866.0,21.14,21.15,21.11,21.11,93866.0
2015-10-22 15:10:00,21.11,21.14,21.1,21.11,126549.0,21.11,21.14,21.1,21.11,126549.0
2015-10-22 15:20:00,21.1,21.12,21.09,21.1,154368.0,21.1,21.12,21.09,21.1,154368.0
2015-10-22 15:30:00,21.11,21.13,21.09,21.1,110418.0,21.11,21.13,21.09,21.1,110418.0
2015-10-22 15:40:00,21.1,21.11,21.08,21.09,119662.0,21.1,21.11,21.08,21.09,119662.0
2015-10-22 15:50:00,21.09,21.12,21.05,21.11,331874.0,21.09,21.12,21.05,21.11,331874.0
2015-10-23 09:30:00,21.26,21.34,21.09,21.16,73488.0,21.26,21.34,21.09,21.16,73488.0
2015-10-23 09:40:00,21.16,21.29,21.11,21.29,59171.0,21.16,21.29,21.11,21.29,59171.0
2015-10-23 09:50:00,21.29,21.31,21.22,21.24,103890.0,21.29,21.31,21.22,21.24,103890.0
2015-10-23 10:00:00,21.24,21.28,21.23,21.24,103726.0,21.24,21.28,21.23,21.24,103726.0
2015-10-23 10:10:00,21.24,21.26,21.23,21.25,72243.0,21.24,21.26,21.23,21.25,72243.0
2015-10-23 10:20:00,21.25,21.25,21.22,21.23,66748.0,21.25,21.25,21.22,21.23,66748.0
2015-10-23 10:30:00,21.23,21.27,21.22,21.26,70462.0,21.23,21.27,21.22,21.26,70462.0
2015-10-23 10:40:00,21.27,21.29,21.23,21.25,94495.0,21.27,21.29,21.23,21.25,94495.0
2015-10-23 10:50:00,21.25,21.26,21.23,21.25,67617.0,21.25,21.26,21.23,21.25,67617.0
2015-10-23 11:00:00,21.25,21.25,21.23,21.25,54291.0,21.25,21.25,21.23,21.25,54291.0
2015-10-23 11:10:00,21.25,21.26,21.23,21.23,148208.0,21.25,21.26,21.23,21.23,148208.0
2015-10-23 11:20:00,21.23,21.26,21.23,21.24,74405.0,21.23,21.26,21.23,21.24,74405.0
2015-10-23 11:30:00,21.24,21.25,21.23,21.23,43866.0,21.24,21.25,21.23,21.23,43866.0
2015-10-23 11:40:00,21.23,21.26,21.23,21.25,36262.0,21.23,21.26,21.23,21.25,36262.0
2015-10-23 11:50:00,21.25,21.25,21.21,21.22,32732.0,21.25,21.25,21.21,21.22,32732.0
2015-10-23 12:00:00,21.21,21.26,21.21,21.24,47905.0,21.21,21.26,21.21,21.24,47905.0
2015-10-23 12:10:00,21.25,21.28,21.23,21.27,39985.0,21.25,21.28,21.23,21.27,39985.0
2015-10-23 12:20:00,21.27,21.29,21.24,21.28,118329.0,21.27,21.29,21.24,21.28,118329.0
2015-10-23 12:30:00,21.28,21.28,21.21,21.22,66879.0,21.28,21.28,21.21,21.22,66879.0
2015-10-23 12:40:00,21.22,21.22,21.2,21.22,18611.0,21.22,21.22,21.2,21.22,18611.0
2015-10-23 12:50:00,21.21,21.22,21.17,21.21,29510.0,21.21,21.22,21.17,21.21,29510.0
2015-10-23 13:00:00,21.21,21.24,21.19,21.23,18742.0,21.21,21.24,21.19,21.23,18742.0
2015-10-23 13:10:00,21.24,21.25,21.23,21.25,17839.0,21.24,21.25,21.23,21.25,17839.0
2015-10-23 13:20:00,21.25,21.26,21.24,21.25,50465.0,21.25,21.26,21.24,21.25,50465.0
2015-10-23 13:30:00,21.25,21.26,21.24,21.25,74035.0,21.25,21.26,21.24,21.25,74035.0
2015-10-23 13:40:00,21.25,21.28,21.24,21.25,93319.0,21.25,21.28,21.24,21.25,93319.0
2015-10-23 13:50:00,21.25,21.27,21.24,21.25,34144.0,21.25,21.27,21.24,21.25,34144.0
2015-10-23 14:00:00,21.25,21.26,21.23,21.24,51692.0,21.25,21.26,21.23,21.24,51692.0
2015-10-23 14:10:00,21.25,21.28,21.24,21.28,60273.0,21.25,21.28,21.24,21.28,60273.0
2015-10-23 14:20:00,21.28,21.34,21.27,21.32,108356.0,21.28,21.34,21.27,21.32,108356.0
2015-10-23 14:30:00,21.32,21.34,21.29,21.34,73504.0,21.32,21.34,21.29,21.34,73504.0
2015-10-23 14:40:00,21.34,21.35,21.31,21.34,55867.0,21.34,21.35,21.31,21.34,55867.0
2015-10-23 14:50:00,21.34,21.35,21.33,21.34,79718.0,21.34,21.35,21.33,21.34,79718.0
2015-10-23 15:00:00,21.34,21.4,21.34,21.39,87665.0,21.34,21.4,21.34,21.39,87665.0
2015-10-23 15:10:00,21.39,21.39,21.36,21.36,62944.0,21.39,21.39,21.36,21.36,62944.0
2015-10-23 15:20:00,21.37,21.37,21.34,21.34,82548.0,21.37,21.37,21.34,21.34,82548.0
2015-10-23 15:30:00,21.35,21.35,21.33,21.35,133355.0,21.35,21.35,21.33,21.35,133355.0
2015-10-23 15:40:00,21.35,21.38,21.33,21.38,88761.0,21.35,21.38,21.33,21.38,88761.0
2015-10-23 15:50:00,21.38,21.41,21.37,21.39,188483.0,21.38,21.41,21.37,21.39,188483.0
2015-10-26 09:30:00,21.33,21.52,21.33,21.45,119170.0,21.33,21.52,21.33,21.45,119170.0
2015-10-26 09:40:00,21.44,21.46,21.42,21.44,144696.0,21.44,21.46,21.42,21.44,144696.0
2015-10-26 09:50:00,21.43,21.47,21.42,21.45,140803.0,21.43,21.47,21.42,21.45,140803.0
2015-10-26 10:00:00,21.44,21.46,21.4,21.42,44284.0,21.44,21.46,21.4,21.42,44284.0
2015-10-26 10:10:00,21.42,21.45,21.41,21.43,48740.0,21.42,21.45,21.41,21.43,48740.0
2015-10-26 10:20:00,21.43,21.45,21.41,21.44,51638.0,21.43,21.45,21.41,21.44,51638.0
2015-10-26 10:30:00,21.45,21.48,21.44,21.48,102068.0,21.45,21.48,21.44,21.48,102068.0
2015-10-26 10:40:00,21.48,21.51,21.44,21.45,94576.0,21.48,21.51,21.44,21.45,94576.0
2015-10-26 10:50:00,21.45,21.45,21.4,21.44,142092.0,21.45,21.45,21.4,21.44,142092.0
2015-10-26 11:00:00,21.44,21.5,21.44,21.5,67278.0,21.44,21.5,21.44,21.5,67278.0
2015-10-26 11:10:00,21.49,21.53,21.48,21.48,53695.0,21.49,21.53,21.48,21.48,53695.0
2015-10-26 11:20:00,21.48,21.52,21.47,21.47,83068.0,21.48,21.52,21.47,21.47,83068.0
2015-10-26 11:30:00,21.47,21.48,21.45,21.46,65194.0,21.47,21.48,21.45,21.46,65194.0
2015-10-26 11:40:00,21.46,21.47,21.42,21.43,30412.0,21.46,21.47,21.42,21.43,30412.0
2015-10-26 11:50:00,21.43,21.46,21.42,21.43,78914.0,21.43,21.46,21.42,21.43,78914.0
2015-10-26 12:00:00,21.44,21.47,21.43,21.47,57483.0,21.44,21.47,21.43,21.47,57483.0
2015-10-26 12:10:00,21.46,21.48,21.44,21.45,19379.0,21.46,21.48,21.44,21.45,19379.0
2015-10-26 12:20:00,21.45,21.46,21.41,21.43,53073.0,21.45,21.46,21.41,21.43,53073.0
2015-10-26 12:30:00,21.43,21.44,21.41,21.43,31403.0,21.43,21.44,21.41,21.43,31403.0
2015-10-26 12:40:00,21.44,21.45,21.43,21.44,24185.0,21.44,21.45,21.43,21.44,24185.0
2015-10-26 12:50:00,21.44,21.47,21.43,21.45,42745.0,21.44,21.47,21.43,21.45,42745.0
2015-10-26 13:00:00,21.45,21.46,21.41,21.45,48767.0,21.45,21.46,21.41,21.45,48767.0
2015-10-26 13:10:00,21.45,21.45,21.42,21.45,25637.0,21.45,21.45,21.42,21.45,25637.0
2015-10-26 13:20:00,21.45,21.47,21.43,21.44,37467.0,21.45,21.47,21.43,21.44,37467.0
2015-10-26 13:30:00,21.44,21.47,21.44,21.46,23719.0,21.44,21.47,21.44,21.46,23719.0
2015-10-26 13:40:00,21.46,21.47,21.43,21.44,25970.0,21.46,21.47,21.43,21.44,25970.0
2015-10-26 13:50:00,21.43,21.44,21.39,21.39,29230.0,21.43,21.44,21.39,21.39,29230.0
2015-10-26 14:00:00,21.39,21.42,21.39,21.42,26452.0,21.39,21.42,21.39,21.42,26452.0
2015-10-26 14:10:00,21.41,21.42,21.38,21.38,23966.0,21.41,21.42,21.38,21.38,23966.0
2015-10-26 14:20:00,21.39,21.39,21.33,21.34,42608.0,21.39,21.39,21.33,21.34,42608.0
2015-10-26 14:30:00,21.34,21.4,21.34,21.4,22961.0,21.34,21.4,21.34,21.4,22961.0
2015-10-26 14:40:00,21.39,21.43,21.39,21.43,29780.0,21.39,21.43,21.39,21.43,29780.0
2015-10-26 14:50:00,21.42,21.43,21.4,21.4,26529.0,21.42,21.43,21.4,21.4,26529.0
2015-10-26 15:00:00,21.41,21.43,21.4,21.43,30201.0,21.41,21.43,21.4,21.43,30201.0
2015-10-26 15:10:00,21.43,21.43,21.41,21.42,44816.0,21.43,21.43,21.41,21.42,44816.0
2015-10-26 15:20:00,21.42,21.42,21.37,21.38,71230.0,21.42,21.42,21.37,21.38,71230.0
2015-10-26 15:30:00,21.37,21.39,21.35,21.37,101204.0,21.37,21.39,21.35,21.37,101204.0
2015-10-26 15:40:00,21.37,21.38,21.37,21.37,92651.0,21.37,21.38,21.37,21.37,92651.0
2015-10-26 15:50:00,21.38,21.39,21.34,21.34,291494.0,21.38,21.39,21.34,21.34,291494.0
2015-10-27 09:30:00,22.0,23.14,21.98,23.12,1529799.0,22.0,23.14,21.98,23.12,1529799.0
2015-10-27 09:40:00,23.13,23.3,22.76,22.82,623198.0,23.13,23.3,22.76,22.82,623198.0
2015-10-27 09:50:00,22.83,22.86,22.33,22.33,672281.0,22.83,22.86,22.33,22.33,672281.0
2015-10-27 10:00:00,22.33,22.35,22.0,22.07,623201.0,22.33,22.35,22.0,22.07,623201.0
2015-10-27 10:10:00,22.06,22.14,21.97,21.98,461563.0,22.06,22.14,21.97,21.98,461563.0
2015-10-27 10:20:00,21.98,22.04,21.87,21.98,424432.0,21.98,22.04,21.87,21.98,424432.0
2015-10-27 10:30:00,21.98,22.06,21.92,21.99,290772.0,21.98,22.06,21.92,21.99,290772.0
2015-10-27 10:40:00,21.98,22.08,21.95,22.06,203183.0,21.98,22.08,21.95,22.06,203183.0
2015-10-27 10:50:00,22.06,22.07,22.0,22.06,118095.0,22.06,22.07,22.0,22.06,118095.0
2015-10-27 11:00:00,22.07,22.12,22.05,22.07,203766.0,22.07,22.12,22.05,22.07,203766.0
2015-10-27 11:10:00,22.07,22.13,22.07,22.13,121027.0,22.07,22.13,22.07,22.13,121027.0
2015-10-27 11:20:00,22.13,22.15,22.1,22.15,106027.0,22.13,22.15,22.1,22.15,106027.0
2015-10-27 11:30:00,22.15,22.15,22.07,22.11,92544.0,22.15,22.15,22.07,22.11,92544.0
2015-10-27 11:40:00,22.12,22.16,22.11,22.14,118041.0,22.12,22.16,22.11,22.14,118041.0
2015-10-27 11:50:00,22.14,22.15,22.02,22.09,102439.0,22.14,22.15,22.02,22.09,102439.0
2015-10-27 12:00:00,22.09,22.11,22.03,22.06,87111.0,22.09,22.11,22.03,22.06,87111.0
2015-10-27 12:10:00,22.07,22.07,22.01,22.02,80494.0,22.07,22.07,22.01,22.02,80494.0
2015-10-27 12:20:00,22.01,22.05,22.0,22.04,96010.0,22.01,22.05,22.0,22.04,96010.0
2015-10-27 12:30:00,22.04,22.06,22.01,22.05,94312.0,22.04,22.06,22.01,22.05,94312.0
2015-10-27 12:40:00,22.05,22.15,22.05,22.1,108048.0,22.05,22.15,22.05,22.1,108048.0
2015-10-27 12:50:00,22.11,22.11,22.0,22.02,77778.0,22.11,22.11,22.0,22.02,77778.0
2015-10-27 13:00:00,22.02,22.03,21.93,21.94,99177.0,22.02,22.03,21.93,21.94,99177.0
2015-10-27 13:10:00,21.95,21.95,21.82,21.85,169904.0,21.95,21.95,21.82,21.85,169904.0
2015-10-27 13:20:00,21.85,21.87,21.83,21.85,79705.0,21.85,21.87,21.83,21.85,79705.0
2015-10-27 13:30:00,21.86,21.86,21.85,21.85,105604.0,21.86,21.86,21.85,21.85,105604.0
2015-10-27 13:40:00,21.86,21.91,21.85,21.91,103509.0,21.86,21.91,21.85,21.91,103509.0
2015-10-27 13:50:00,21.91,21.97,21.88,21.96,83856.0,21.91,21.97,21.88,21.96,83856.0
2015-10-27 14:00:00,21.96,21.97,21.94,21.95,57490.0,21.96,21.97,21.94,21.95,57490.0
2015-10-27 14:10:00,21.95,21.95,21.89,21.89,78676.0,21.95,21.95,21.89,21.89,78676.0
2015-10-27 14:20:00,21.89,21.91,21.88,21.9,128191.0,21.89,21.91,21.88,21.9,128191.0
2015-10-27 14:30:00,21.9,21.91,21.85,21.89,112605.0,21.9,21.91,21.85,21.89,112605.0
2015-10-27 14:40:00,21.89,21.9,21.84,21.9,71486.0,21.89,21.9,21.84,21.9,71486.0
2015-10-27 14:50:00,21.89,21.9,21.86,21.89,97560.0,21.89,21.9,21.86,21.89,97560.0
2015-10-27 15:00:00,21.89,21.9,21.86,21.87,116806.0,21.89,21.9,21.86,21.87,116806.0
2015-10-27 15:10:00,21.87,21.88,21.79,21.8,177529.0,21.87,21.88,21.79,21.8,177529.0
2015-10-27 15:20:00,21.8,21.88,21.78,21.86,228796.0,21.8,21.88,21.78,21.86,228796.0
2015-10-27 15:30:00,21.87,21.87,21.8,21.83,188259.0,21.87,21.87,21.8,21.83,188259.0
2015-10-27 15:40:00,21.83,21.88,21.82,21.84,346284.0,21.83,21.88,21.82,21.84,346284.0
2015-10-27 15:50:00,21.84,21.84,21.75,21.76,989821.0,21.84,21.84,21.75,21.76,989821.0
2015-10-28 09:30:00,21.88,22.1,21.8,22.0,134895.0,21.88,22.1,21.8,22.0,134895.0
2015-10-28 09:40:00,21.99,22.01,21.95,22.0,115874.0,21.99,22.01,21.95,22.0,115874.0
2015-10-28 09:50:00,22.0,22.08,21.99,22.05,149088.0,22.0,22.08,21.99,22.05,149088.0
2015-10-28 10:00:00,22.05,22.1,22.05,22.09,98736.0,22.05,22.1,22.05,22.09,98736.0
2015-10-28 10:10:00,22.09,22.11,22.08,22.1,116820.0,22.09,22.11,22.08,22.1,116820.0
2015-10-28 10:20:00,22.1,22.25,22.09,22.24,455567.0,22.1,22.25,22.09,22.24,455567.0
2015-10-28 10:30:00,22.24,22.28,22.22,22.27,140690.0,22.24,22.28,22.22,22.27,140690.0
2015-10-28 10:40:00,22.26,22.32,22.21,22.3,129967.0,22.26,22.32,22.21,22.3,129967.0
2015-10-28 10:50:00,22.3,22.33,22.27,22.29,70913.0,22.3,22.33,22.27,22.29,70913.0
2015-10-28 11:00:00,22.29,22.31,22.28,22.28,95674.0,22.29,22.31,22.28,22.28,95674.0
2015-10-28 11:10:00,22.29,22.3,22.28,22.3,79180.0,22.29,22.3,22.28,22.3,79180.0
2015-10-28 11:20:00,22.3,22.3,22.26,22.26,167474.0,22.3,22.3,22.26,22.26,167474.0
2015-10-28 11:30:00,22.27,22.27,22.24,22.24,69888.0,22.27,22.27,22.24,22.24,69888.0
2015-10-28 11:40:00,22.24,22.26,22.23,22.24,85611.0,22.24,22.26,22.23,22.24,85611.0
2015-10-28 11:50:00,22.24,22.25,22.23,22.24,93523.0,22.24,22.25,22.23,22.24,93523.0
2015-10-28 12:00:00,22.24,22.24,22.23,22.23,24832.0,22.24,22.24,22.23,22.23,24832.0
2015-10-28 12:10:00,22.23,22.24,22.21,22.22,76716.0,22.23,22.24,22.21,22.22,76716.0
2015-10-28 12:20:00,22.23,22.25,22.22,22.23,87820.0,22.23,22.25,22.22,22.23,87820.0
2015-10-28 12:30:00,22.23,22.28,22.23,22.24,55363.0,22.23,22.28,22.23,22.24,55363.0
2015-10-28 12:40:00,22.25,22.25,22.24,22.25,32540.0,22.25,22.25,22.24,22.25,32540.0
2015-10-28 12:50:00,22.25,22.25,22.24,22.24,35407.0,22.25,22.25,22.24,22.24,35407.0
2015-10-28 13:00:00,22.25,22.25,22.23,22.23,72497.0,22.25,22.25,22.23,22.23,72497.0
2015-10-28 13:10:00,22.24,22.26,22.23,22.26,111252.0,22.24,22.26,22.23,22.26,111252.0
2015-10-28 13:20:00,22.26,22.3,22.25,22.26,96914.0,22.26,22.3,22.25,22.26,96914.0
2015-10-28 13:30:00,22.27,22.28,22.25,22.27,59131.0,22.27,22.28,22.25,22.27,59131.0
2015-10-28 13:40:00,22.27,22.3,22.26,22.3,86099.0,22.27,22.3,22.26,22.3,86099.0
2015-10-28 13:50:00,22.3,22.32,22.29,22.32,65138.0,22.3,22.32,22.29,22.32,65138.0
2015-10-28 14:00:00,22.31,22.32,22.2,22.25,213456.0,22.31,22.32,22.2,22.25,213456.0
2015-10-28 14:10:00,22.24,22.25,22.16,22.23,92399.0,22.24,22.25,22.16,22.23,92399.0
2015-10-28 14:20:00,22.22,22.25,22.2,22.25,83680.0,22.22,22.25,22.2,22.25,83680.0
2015-10-28 14:30:00,22.25,22.25,22.22,22.23,153168.0,22.25,22.25,22.22,22.23,153168.0
2015-10-28 14:40:00,22.24,22.25,22.2,22.24,127314.0,22.24,22.25,22.2,22.24,127314.0
2015-10-28 14:50:00,22.24,22.3,22.23,22.29,124645.0,22.24,22.3,22.23,22.29,124645.0
2015-10-28 15:00:00,22.29,22.29,22.26,22.27,160879.0,22.29,22.29,22.26,22.27,160879.0
2015-10-28 15:10:00,22.27,22.33,22.25,22.32,107171.0,22.27,22.33,22.25,22.32,107171.0
2015-10-28 15:20:00,22.32,22.34,22.29,22.34,102894.0,22.32,22.34,22.29,22.34,102894.0
2015-10-28 15:30:00,22.34,22.37,22.33,22.34,236312.0,22.34,22.37,22.33,22.34,236312.0
2015-10-28 15:40:00,22.34,22.44,22.34,22.4,279712.0,22.34,22.44,22.34,22.4,279712.0
2015-10-28 15:50:00,22.4,22.43,22.37,22.42,456321.0,22.4,22.43,22.37,22.42,456321.0
2015-10-29 09:30:00,22.32,22.41,22.26,22.29,249682.0,22.32,22.41,22.26,22.29,249682.0
2015-10-29 09:40:00,22.3,22.3,22.2,22.21,103431.0,22.3,22.3,22.2,22.21,103431.0
2015-10-29 09:50:00,22.22,22.23,22.12,22.16,52307.0,22.22,22.23,22.12,22.16,52307.0
2015-10-29 10:00:00,22.16,22.23,22.14,22.22,55977.0,22.16,22.23,22.14,22.22,55977.0
2015-10-29 10:10:00,22.23,22.25,22.22,22.23,20475.0,22.23,22.25,22.22,22.23,20475.0
2015-10-29 10:20:00,22.23,22.25,22.23,22.24,48043.0,22.23,22.25,22.23,22.24,48043.0
2015-10-29 10:30:00,22.23,22.24,22.19,22.2,81702.0,22.23,22.24,22.19,22.2,81702.0
2015-10-29 10:40:00,22.19,22.21,22.15,22.16,39126.0,22.19,22.21,22.15,22.16,39126.0
2015-10-29 10:50:00,22.15,22.16,22.13,22.14,48570.0,22.15,22.16,22.13,22.14,48570.0
2015-10-29 11:00:00,22.13,22.16,22.12,22.15,48523.0,22.13,22.16,22.12,22.15,48523.0
2015-10-29 11:10:00,22.15,22.15,22.13,22.14,22783.0,22.15,22.15,22.13,22.14,22783.0
2015-10-29 11:20:00,22.14,22.16,22.13,22.14,45163.0,22.14,22.16,22.13,22.14,45163.0
2015-10-29 11:30:00,22.14,22.16,22.14,22.15,57333.0,22.14,22.16,22.14,22.15,57333.0
2015-10-29 11:40:00,22.14,22.15,22.14,22.14,11656.0,22.14,22.15,22.14,22.14,11656.0
2015-10-29 11:50:00,22.14,22.15,22.13,22.15,31632.0,22.14,22.15,22.13,22.15,31632.0
2015-10-29 12:00:00,22.14,22.15,22.12,22.14,33118.0,22.14,22.15,22.12,22.14,33118.0
2015-10-29 12:10:00,22.14,22.15,22.12,22.13,51790.0,22.14,22.15,22.12,22.13,51790.0
2015-10-29 12:20:00,22.13,22.15,22.13,22.14,39738.0,22.13,22.15,22.13,22.14,39738.0
2015-10-29 12:30:00,22.14,22.14,22.12,22.14,26154.0,22.14,22.14,22.12,22.14,26154.0
2015-10-29 12:40:00,22.14,22.14,22.13,22.13,20614.0,22.14,22.14,22.13,22.13,20614.0
2015-10-29 12:50:00,22.13,22.14,22.08,22.11,56937.0,22.13,22.14,22.08,22.11,56937.0
2015-10-29 13:00:00,22.11,22.14,22.09,22.13,29275.0,22.11,22.14,22.09,22.13,29275.0
2015-10-29 13:10:00,22.12,22.14,22.09,22.1,48432.0,22.12,22.14,22.09,22.1,48432.0
2015-10-29 13:20:00,22.09,22.13,22.08,22.11,78026.0,22.09,22.13,22.08,22.11,78026.0
2015-10-29 13:30:00,22.11,22.12,22.07,22.08,41953.0,22.11,22.12,22.07,22.08,41953.0
2015-10-29 13:40:00,22.08,22.09,22.07,22.09,52471.0,22.08,22.09,22.07,22.09,52471.0
2015-10-29 13:50:00,22.08,22.09,22.06,22.07,36941.0,22.08,22.09,22.06,22.07,36941.0
2015-10-29 14:00:00,22.06,22.08,22.05,22.07,53930.0,22.06,22.08,22.05,22.07,53930.0
2015-10-29 14:10:00,22.08,22.11,22.07,22.11,50018.0,22.08,22.11,22.07,22.11,50018.0
2015-10-29 14:20:00,22.11,22.13,22.1,22.12,49493.0,22.11,22.13,22.1,22.12,49493.0
2015-10-29 14:30:00,22.12,22.13,22.1,22.11,78505.0,22.12,22.13,22.1,22.11,78505.0
2015-10-29 14:40:00,22.11,22.12,22.1,22.12,24709.0,22.11,22.12,22.1,22.12,24709.0
2015-10-29 14:50:00,22.12,22.13,22.09,22.1,94122.0,22.12,22.13,22.09,22.1,94122.0
2015-10-29 15:00:00,22.09,22.1,22.04,22.05,148939.0,22.09,22.1,22.04,22.05,148939.0
2015-10-29 15:10:00,22.05,22.09,22.04,22.09,99559.0,22.05,22.09,22.04,22.09,99559.0
2015-10-29 15:20:00,22.09,22.09,22.06,22.06,110217.0,22.09,22.09,22.06,22.06,110217.0
2015-10-29 15:30:00,22.06,22.08,22.06,22.06,99523.0,22.06,22.08,22.06,22.06,99523.0
2015-10-29 15:40:00,22.06,22.07,22.04,22.05,116295.0,22.06,22.07,22.04,22.05,116295.0
2015-10-29 15:50:00,22.04,22.05,22.0,22.03,402488.0,22.04,22.05,22.0,22.03,402488.0
2015-10-30 09:30:00,22.13,22.21,21.94,22.18,94040.0,22.13,22.21,21.94,22.18,94040.0
2015-10-30 09:40:00,22.18,22.19,22.14,22.14,53534.0,22.18,22.19,22.14,22.14,53534.0
2015-10-30 09:50:00,22.14,22.18,22.11,22.13,41193.0,22.14,22.18,22.11,22.13,41193.0
2015-10-30 10:00:00,22.13,22.16,22.11,22.14,42531.0,22.13,22.16,22.11,22.14,42531.0
2015-10-30 10:10:00,22.13,22.15,22.1,22.12,64336.0,22.13,22.15,22.1,22.12,64336.0
2015-10-30 10:20:00,22.13,22.13,22.07,22.07,53120.0,22.13,22.13,22.07,22.07,53120.0
2015-10-30 10:30:00,22.07,22.12,22.07,22.11,94433.0,22.07,22.12,22.07,22.11,94433.0
2015-10-30 10:40:00,22.12,22.12,22.04,22.04,120934.0,22.12,22.12,22.04,22.04,120934.0
2015-10-30 10:50:00,22.05,22.1,22.04,22.1,41043.0,22.05,22.1,22.04,22.1,41043.0
2015-10-30 11:00:00,22.09,22.12,22.08,22.09,52689.0,22.09,22.12,22.08,22.09,52689.0
2015-10-30 11:10:00,22.09,22.11,22.08,22.11,35030.0,22.09,22.11,22.08,22.11,35030.0
2015-10-30 11:20:00,22.1,22.12,22.08,22.1,172977.0,22.1,22.12,22.08,22.1,172977.0
2015-10-30 11:30:00,22.11,22.11,22.07,22.07,57886.0,22.11,22.11,22.07,22.07,57886.0
2015-10-30 11:40:00,22.07,22.11,22.07,22.11,102557.0,22.07,22.11,22.07,22.11,102557.0
2015-10-30 11:50:00,22.11,22.12,22.08,22.09,86194.0,22.11,22.12,22.08,22.09,86194.0
2015-10-30 12:00:00,22.1,22.1,22.07,22.09,45362.0,22.1,22.1,22.07,22.09,45362.0
2015-10-30 12:10:00,22.09,22.1,22.08,22.1,32745.0,22.09,22.1,22.08,22.1,32745.0
2015-10-30 12:20:00,22.1,22.11,22.08,22.09,62417.0,22.1,22.11,22.08,22.09,62417.0
2015-10-30 12:30:00,22.09,22.15,22.09,22.13,70606.0,22.09,22.15,22.09,22.13,70606.0
2015-10-30 12:40:00,22.13,22.13,22.09,22.11,31847.0,22.13,22.13,22.09,22.11,31847.0
2015-10-30 12:50:00,22.11,22.12,22.09,22.1,52339.0,22.11,22.12,22.09,22.1,52339.0
2015-10-30 13:00:00,22.1,22.13,22.1,22.11,42569.0,22.1,22.13,22.1,22.11,42569.0
2015-10-30 13:10:00,22.12,22.15,22.11,22.15,38238.0,22.12,22.15,22.11,22.15,38238.0
2015-10-30 13:20:00,22.15,22.16,22.13,22.14,74663.0,22.15,22.16,22.13,22.14,74663.0
2015-10-30 13:30:00,22.14,22.16,22.14,22.14,54247.0,22.14,22.16,22.14,22.14,54247.0
2015-10-30 13:40:00,22.15,22.2,22.14,22.19,100516.0,22.15,22.2,22.14,22.19,100516.0
2015-10-30 13:50:00,22.19,22.22,22.18,22.21,57046.0,22.19,22.22,22.18,22.21,57046.0
2015-10-30 14:00:00,22.21,22.24,22.2,22.22,69423.0,22.21,22.24,22.2,22.22,69423.0
2015-10-30 14:10:00,22.23,22.27,22.22,22.27,65596.0,22.23,22.27,22.22,22.27,65596.0
2015-10-30 14:20:00,22.27,22.28,22.24,22.24,40183.0,22.27,22.28,22.24,22.24,40183.0
2015-10-30 14:30:00,22.24,22.28,22.19,22.26,67528.0,22.24,22.28,22.19,22.26,67528.0
2015-10-30 14:40:00,22.27,22.29,22.26,22.29,45485.0,22.27,22.29,22.26,22.29,45485.0
2015-10-30 14:50:00,22.28,22.32,22.25,22.25,83655.0,22.28,22.32,22.25,22.25,83655.0
2015-10-30 15:00:00,22.25,22.26,22.23,22.24,55301.0,22.25,22.26,22.23,22.24,55301.0
2015-10-30 15:10:00,22.23,22.24,22.19,22.21,80655.0,22.23,22.24,22.19,22.21,80655.0
2015-10-30 15:20:00,22.21,22.22,22.17,22.18,66919.0,22.21,22.22,22.17,22.18,66919.0
2015-10-30 15:30:00,22.19,22.21,22.18,22.2,77519.0,22.19,22.21,22.18,22.2,77519.0
2015-10-30 15:40:00,22.2,22.28,22.19,22.28,113913.0,22.2,22.28,22.19,22.28,113913.0
2015-10-30 15:50:00,22.28,22.29,22.21,22.21,273681.0,22.28,22.29,22.21,22.21,273681.0
2015-11-02 09:30:00,22.19,22.37,22.19,22.36,113350.0,22.19,22.37,22.19,22.36,113350.0
2015-11-02 09:40:00,22.35,22.36,22.3,22.35,43165.0,22.35,22.36,22.3,22.35,43165.0
2015-11-02 09:50:00,22.35,22.35,22.3,22.31,38003.0,22.35,22.35,22.3,22.31,38003.0
2015-11-02 10:00:00,22.31,22.35,22.3,22.34,54662.0,22.31,22.35,22.3,22.34,54662.0
2015-11-02 10:10:00,22.34,22.35,22.32,22.34,27688.0,22.34,22.35,22.32,22.34,27688.0
2015-11-02 10:20:00,22.34,22.37,22.33,22.36,51462.0,22.34,22.37,22.33,22.36,51462.0
2015-11-02 10:30:00,22.37,22.44,22.36,22.42,160599.0,22.37,22.44,22.36,22.42,160599.0
2015-11-02 10:40:00,22.43,22.43,22.37,22.42,41781.0,22.43,22.43,22.37,22.42,41781.0
2015-11-02 10:50:00,22.42,22.44,22.41,22.43,42300.0,22.42,22.44,22.41,22.43,42300.0
2015-11-02 11:00:00,22.43,22.45,22.41,22.42,67979.0,22.43,22.45,22.41,22.42,67979.0
2015-11-02 11:10:00,22.42,22.44,22.41,22.42,68562.0,22.42,22.44,22.41,22.42,68562.0
2015-11-02 11:20:00,22.42,22.44,22.42,22.43,82535.0,22.42,22.44,22.42,22.43,82535.0
2015-11-02 11:30:00,22.43,22.44,22.41,22.42,87847.0,22.43,22.44,22.41,22.42,87847.0
2015-11-02 11:40:00,22.43,22.43,22.37,22.37,111806.0,22.43,22.43,22.37,22.37,111806.0
2015-11-02 11:50:00,22.37,22.4,22.37,22.4,24436.0,22.37,22.4,22.37,22.4,24436.0
2015-11-02 12:00:00,22.39,22.42,22.39,22.39,50966.0,22.39,22.42,22.39,22.39,50966.0
2015-11-02 12:10:00,22.39,22.41,22.39,22.39,17395.0,22.39,22.41,22.39,22.39,17395.0
2015-11-02 12:20:00,22.4,22.4,22.38,22.39,25001.0,22.4,22.4,22.38,22.39,25001.0
2015-11-02 12:30:00,22.39,22.4,22.39,22.39,31919.0,22.39,22.4,22.39,22.39,31919.0
2015-11-02 12:40:00,22.39,22.39,22.33,22.34,77672.0,22.39,22.39,22.33,22.34,77672.0
2015-11-02 12:50:00,22.33,22.37,22.33,22.34,31144.0,22.33,22.37,22.33,22.34,31144.0
2015-11-02 13:00:00,22.35,22.36,22.33,22.35,14235.0,22.35,22.36,22.33,22.35,14235.0
2015-11-02 13:10:00,22.36,22.36,22.34,22.34,18744.0,22.36,22.36,22.34,22.34,18744.0
2015-11-02 13:20:00,22.34,22.36,22.34,22.36,38181.0,22.34,22.36,22.34,22.36,38181.0
2015-11-02 13:30:00,22.36,22.36,22.35,22.36,15567.0,22.36,22.36,22.35,22.36,15567.0
2015-11-02 13:40:00,22.36,22.36,22.34,22.36,59616.0,22.36,22.36,22.34,22.36,59616.0
2015-11-02 13:50:00,22.35,22.36,22.35,22.36,7910.0,22.35,22.36,22.35,22.36,7910.0
2015-11-02 14:00:00,22.36,22.36,22.34,22.35,84655.0,22.36,22.36,22.34,22.35,84655.0
2015-11-02 14:10:00,22.35,22.35,22.33,22.35,54870.0,22.35,22.35,22.33,22.35,54870.0
2015-11-02 14:20:00,22.35,22.35,22.34,22.35,18905.0,22.35,22.35,22.34,22.35,18905.0
2015-11-02 14:30:00,22.34,22.36,22.33,22.34,76276.0,22.34,22.36,22.33,22.34,76276.0
2015-11-02 14:40:00,22.35,22.37,22.34,22.37,44094.0,22.35,22.37,22.34,22.37,44094.0
2015-11-02 14:50:00,22.37,22.37,22.35,22.35,62033.0,22.37,22.37,22.35,22.35,62033.0
2015-11-02 15:00:00,22.36,22.36,22.34,22.34,122194.0,22.36,22.36,22.34,22.34,122194.0
2015-11-02 15:10:00,22.34,22.35,22.33,22.34,51762.0,22.34,22.35,22.33,22.34,51762.0
2015-11-02 15:20:00,22.35,22.35,22.33,22.34,52225.0,22.35,22.35,22.33,22.34,52225.0
2015-11-02 15:30:00,22.34,22.35,22.34,22.34,56695.0,22.34,22.35,22.34,22.34,56695.0
2015-11-02 15:40:00,22.35,22.35,22.29,22.3,157109.0,22.35,22.35,22.29,22.3,157109.0
2015-11-02 15:50:00,22.31,22.31,22.26,22.26,353238.0,22.31,22.31,22.26,22.26,353238.0
2015-11-03 09:30:00,22.26,22.3,22.2,22.21,136956.0,22.26,22.3,22.2,22.21,136956.0
2015-11-03 09:40:00,22.21,22.24,22.2,22.21,43331.0,22.21,22.24,22.2,22.21,43331.0
2015-11-03 09:50:00,22.21,22.25,22.18,22.24,41353.0,22.21,22.25,22.18,22.24,41353.0
2015-11-03 10:00:00,22.24,22.28,22.23,22.26,35491.0,22.24,22.28,22.23,22.26,35491.0
2015-11-03 10:10:00,22.25,22.29,22.24,22.27,37026.0,22.25,22.29,22.24,22.27,37026.0
2015-11-03 10:20:00,22.27,22.27,22.23,22.25,50776.0,22.27,22.27,22.23,22.25,50776.0
2015-11-03 10:30:00,22.25,22.26,22.19,22.21,75265.0,22.25,22.26,22.19,22.21,75265.0
2015-11-03 10:40:00,22.21,22.26,22.18,22.25,164359.0,22.21,22.26,22.18,22.25,164359.0
2015-11-03 10:50:00,22.25,22.26,22.23,22.23,30033.0,22.25,22.26,22.23,22.23,30033.0
2015-11-03 11:00:00,22.23,22.26,22.22,22.25,43481.0,22.23,22.26,22.22,22.25,43481.0
2015-11-03 11:10:00,22.25,22.27,22.22,22.23,212208.0,22.25,22.27,22.22,22.23,212208.0
2015-11-03 11:20:00,22.22,22.23,22.2,22.22,72544.0,22.22,22.23,22.2,22.22,72544.0
2015-11-03 11:30:00,22.22,22.26,22.22,22.26,191155.0,22.22,22.26,22.22,22.26,191155.0
2015-11-03 11:40:00,22.26,22.27,22.23,22.25,251310.0,22.26,22.27,22.23,22.25,251310.0
2015-11-03 11:50:00,22.25,22.26,22.22,22.22,96415.0,22.25,22.26,22.22,22.22,96415.0
2015-11-03 12:00:00,22.23,22.23,22.2,22.23,60525.0,22.23,22.23,22.2,22.23,60525.0
2015-11-03 12:10:00,22.23,22.23,22.17,22.18,73044.0,22.23,22.23,22.17,22.18,73044.0
2015-11-03 12:20:00,22.18,22.22,22.17,22.22,46185.0,22.18,22.22,22.17,22.22,46185.0
2015-11-03 12:30:00,22.22,22.25,22.21,22.24,59949.0,22.22,22.25,22.21,22.24,59949.0
2015-11-03 12:40:00,22.23,22.29,22.23,22.28,59958.0,22.23,22.29,22.23,22.28,59958.0
2015-11-03 12:50:00,22.28,22.33,22.27,22.32,47924.0,22.28,22.33,22.27,22.32,47924.0
2015-11-03 13:00:00,22.31,22.35,22.31,22.34,40925.0,22.31,22.35,22.31,22.34,40925.0
2015-11-03 13:10:00,22.34,22.36,22.33,22.34,31643.0,22.34,22.36,22.33,22.34,31643.0
2015-11-03 13:20:00,22.34,22.35,22.32,22.34,35964.0,22.34,22.35,22.32,22.34,35964.0
2015-11-03 13:30:00,22.33,22.35,22.32,22.34,54593.0,22.33,22.35,22.32,22.34,54593.0
2015-11-03 13:40:00,22.34,22.35,22.32,22.35,75419.0,22.34,22.35,22.32,22.35,75419.0
2015-11-03 13:50:00,22.35,22.39,22.34,22.36,44912.0,22.35,22.39,22.34,22.36,44912.0
2015-11-03 14:00:00,22.37,22.37,22.34,22.36,95084.0,22.37,22.37,22.34,22.36,95084.0
2015-11-03 14:10:00,22.36,22.4,22.35,22.35,39944.0,22.36,22.4,22.35,22.35,39944.0
2015-11-03 14:20:00,22.36,22.38,22.34,22.38,101378.0,22.36,22.38,22.34,22.38,101378.0
2015-11-03 14:30:00,22.39,22.39,22.35,22.37,38534.0,22.39,22.39,22.35,22.37,38534.0
2015-11-03 14:40:00,22.37,22.39,22.34,22.39,62707.0,22.37,22.39,22.34,22.39,62707.0
2015-11-03 14:50:00,22.4,22.4,22.36,22.37,50964.0,22.4,22.4,22.36,22.37,50964.0
2015-11-03 15:00:00,22.37,22.4,22.36,22.39,37148.0,22.37,22.4,22.36,22.39,37148.0
2015-11-03 15:10:00,22.4,22.4,22.39,22.39,36468.0,22.4,22.4,22.39,22.39,36468.0
2015-11-03 15:20:00,22.4,22.4,22.35,22.35,93000.0,22.4,22.4,22.35,22.35,93000.0
2015-11-03 15:30:00,22.35,22.36,22.32,22.32,84455.0,22.35,22.36,22.32,22.32,84455.0
2015-11-03 15:40:00,22.33,22.33,22.29,22.31,94684.0,22.33,22.33,22.29,22.31,94684.0
2015-11-03 15:50:00,22.3,22.31,22.26,22.26,275719.0,22.3,22.31,22.26,22.26,275719.0
2015-11-04 09:30:00,22.33,22.4,22.32,22.34,75472.0,22.33,22.4,22.32,22.34,75472.0
2015-11-04 09:40:00,22.34,22.35,22.25,22.32,96871.0,22.34,22.35,22.25,22.32,96871.0
2015-11-04 09:50:00,22.31,22.32,22.28,22.32,22416.0,22.31,22.32,22.28,22.32,22416.0
2015-11-04 10:00:00,22.32,22.33,22.28,22.29,39164.0,22.32,22.33,22.28,22.29,39164.0
2015-11-04 10:10:00,22.3,22.33,22.28,22.33,311901.0,22.3,22.33,22.28,22.33,311901.0
2015-11-04 10:20:00,22.32,22.34,22.3,22.31,53450.0,22.32,22.34,22.3,22.31,53450.0
2015-11-04 10:30:00,22.31,22.37,22.3,22.33,87399.0,22.31,22.37,22.3,22.33,87399.0
2015-11-04 10:40:00,22.33,22.35,22.31,22.33,364327.0,22.33,22.35,22.31,22.33,364327.0
2015-11-04 10:50:00,22.33,22.34,22.28,22.3,128004.0,22.33,22.34,22.28,22.3,128004.0
2015-11-04 11:00:00,22.3,22.34,22.28,22.33,793901.0,22.3,22.34,22.28,22.33,793901.0
2015-11-04 11:10:00,22.33,22.33,22.32,22.33,633785.0,22.33,22.33,22.32,22.33,633785.0
2015-11-04 11:20:00,22.33,22.33,22.26,22.29,134653.0,22.33,22.33,22.26,22.29,134653.0
2015-11-04 11:30:00,22.28,22.29,22.26,22.27,235798.0,22.28,22.29,22.26,22.27,235798.0
2015-11-04 11:40:00,22.27,22.28,22.22,22.27,275277.0,22.27,22.28,22.22,22.27,275277.0
2015-11-04 11:50:00,22.28,22.29,22.26,22.28,57848.0,22.28,22.29,22.26,22.28,57848.0
2015-11-04 12:00:00,22.28,22.36,22.27,22.36,323490.0,22.28,22.36,22.27,22.36,323490.0
2015-11-04 12:10:00,22.36,22.49,22.36,22.46,300375.0,22.36,22.49,22.36,22.46,300375.0
2015-11-04 12:20:00,22.47,22.51,22.41,22.5,207288.0,22.47,22.51,22.41,22.5,207288.0
2015-11-04 12:30:00,22.49,22.55,22.48,22.5,128631.0,22.49,22.55,22.48,22.5,128631.0
2015-11-04 12:40:00,22.49,22.55,22.49,22.5,48648.0,22.49,22.55,22.49,22.5,48648.0
2015-11-04 12:50:00,22.49,22.53,22.48,22.52,20646.0,22.49,22.53,22.48,22.52,20646.0
2015-11-04 13:00:00,22.52,22.53,22.49,22.52,26045.0,22.52,22.53,22.49,22.52,26045.0
2015-11-04 13:10:00,22.53,22.55,22.49,22.53,93399.0,22.53,22.55,22.49,22.53,93399.0
2015-11-04 13:20:00,22.52,22.57,22.51,22.52,163436.0,22.52,22.57,22.51,22.52,163436.0
2015-11-04 13:30:00,22.52,22.55,22.51,22.54,117067.0,22.52,22.55,22.51,22.54,117067.0
2015-11-04 13:40:00,22.54,22.56,22.52,22.55,64870.0,22.54,22.56,22.52,22.55,64870.0
2015-11-04 13:50:00,22.55,22.56,22.5,22.54,63921.0,22.55,22.56,22.5,22.54,63921.0
2015-11-04 14:00:00,22.54,22.56,22.53,22.55,66576.0,22.54,22.56,22.53,22.55,66576.0
2015-11-04 14:10:00,22.55,22.56,22.51,22.52,91186.0,22.55,22.56,22.51,22.52,91186.0
2015-11-04 14:20:00,22.53,22.53,22.45,22.47,136150.0,22.53,22.53,22.45,22.47,136150.0
2015-11-04 14:30:00,22.48,22.52,22.47,22.52,96069.0,22.48,22.52,22.47,22.52,96069.0
2015-11-04 14:40:00,22.52,22.53,22.49,22.52,101879.0,22.52,22.53,22.49,22.52,101879.0
2015-11-04 14:50:00,22.52,22.52,22.5,22.5,51587.0,22.52,22.52,22.5,22.5,51587.0
2015-11-04 15:00:00,22.5,22.51,22.47,22.48,55434.0,22.5,22.51,22.47,22.48,55434.0
2015-11-04 15:10:00,22.48,22.49,22.42,22.44,154335.0,22.48,22.49,22.42,22.44,154335.0
2015-11-04 15:20:00,22.45,22.5,22.44,22.47,165455.0,22.45,22.5,22.44,22.47,165455.0
2015-11-04 15:30:00,22.48,22.48,22.44,22.48,69016.0,22.48,22.48,22.44,22.48,69016.0
2015-11-04 15:40:00,22.48,22.48,22.44,22.45,180794.0,22.48,22.48,22.44,22.45,180794.0
2015-11-04 15:50:00,22.44,22.46,22.43,22.45,342268.0,22.44,22.46,22.43,22.45,342268.0
2015-11-05 09:30:00,22.49,22.56,22.45,22.54,100539.0,22.49,22.56,22.45,22.54,100539.0
2015-11-05 09:40:00,22.53,22.54,22.49,22.5,134845.0,22.53,22.54,22.49,22.5,134845.0
2015-11-05 09:50:00,22.5,22.5,22.47,22.5,141610.0,22.5,22.5,22.47,22.5,141610.0
2015-11-05 10:00:00,22.5,22.5,22.43,22.43,82939.0,22.5,22.5,22.43,22.43,82939.0
2015-11-05 10:10:00,22.43,22.46,22.36,22.41,80405.0,22.43,22.46,22.36,22.41,80405.0
2015-11-05 10:20:00,22.41,22.45,22.38,22.39,47838.0,22.41,22.45,22.38,22.39,47838.0
2015-11-05 10:30:00,22.38,22.39,22.31,22.37,296693.0,22.38,22.39,22.31,22.37,296693.0
2015-11-05 10:40:00,22.37,22.4,22.35,22.39,191337.0,22.37,22.4,22.35,22.39,191337.0
2015-11-05 10:50:00,22.39,22.49,22.38,22.46,126435.0,22.39,22.49,22.38,22.46,126435.0
2015-11-05 11:00:00,22.46,22.5,22.44,22.45,87353.0,22.46,22.5,22.44,22.45,87353.0
2015-11-05 11:10:00,22.45,22.49,22.44,22.46,64971.0,22.45,22.49,22.44,22.46,64971.0
2015-11-05 11:20:00,22.47,22.5,22.46,22.49,60715.0,22.47,22.5,22.46,22.49,60715.0
2015-11-05 11:30:00,22.49,22.52,22.47,22.47,276424.0,22.49,22.52,22.47,22.47,276424.0
2015-11-05 11:40:00,22.47,22.5,22.46,22.49,67033.0,22.47,22.5,22.46,22.49,67033.0
2015-11-05 11:50:00,22.5,22.52,22.49,22.5,79999.0,22.5,22.52,22.49,22.5,79999.0
2015-11-05 12:00:00,22.5,22.5,22.48,22.49,31279.0,22.5,22.5,22.48,22.49,31279.0
2015-11-05 12:10:00,22.48,22.5,22.48,22.49,163181.0,22.48,22.5,22.48,22.49,163181.0
2015-11-05 12:20:00,22.49,22.51,22.48,22.49,89075.0,22.49,22.51,22.48,22.49,89075.0
2015-11-05 12:30:00,22.48,22.5,22.46,22.5,77912.0,22.48,22.5,22.46,22.5,77912.0
2015-11-05 12:40:00,22.5,22.5,22.45,22.46,41549.0,22.5,22.5,22.45,22.46,41549.0
2015-11-05 12:50:00,22.47,22.5,22.47,22.49,42476.0,22.47,22.5,22.47,22.49,42476.0
2015-11-05 13:00:00,22.49,22.5,22.46,22.49,178272.0,22.49,22.5,22.46,22.49,178272.0
2015-11-05 13:10:00,22.48,22.49,22.46,22.47,34874.0,22.48,22.49,22.46,22.47,34874.0
2015-11-05 13:20:00,22.47,22.47,22.45,22.46,19991.0,22.47,22.47,22.45,22.46,19991.0
2015-11-05 13:30:00,22.46,22.5,22.46,22.49,37392.0,22.46,22.5,22.46,22.49,37392.0
2015-11-05 13:40:00,22.48,22.5,22.47,22.49,38703.0,22.48,22.5,22.47,22.49,38703.0
2015-11-05 13:50:00,22.48,22.5,22.46,22.49,40454.0,22.48,22.5,22.46,22.49,40454.0
2015-11-05 14:00:00,22.49,22.51,22.48,22.5,118902.0,22.49,22.51,22.48,22.5,118902.0
2015-11-05 14:10:00,22.5,22.5,22.47,22.48,71927.0,22.5,22.5,22.47,22.48,71927.0
2015-11-05 14:20:00,22.48,22.49,22.43,22.45,69618.0,22.48,22.49,22.43,22.45,69618.0
2015-11-05 14:30:00,22.45,22.46,22.42,22.44,53097.0,22.45,22.46,22.42,22.44,53097.0
2015-11-05 14:40:00,22.43,22.45,22.41,22.45,40376.0,22.43,22.45,22.41,22.45,40376.0
2015-11-05 14:50:00,22.45,22.45,22.4,22.44,35219.0,22.45,22.45,22.4,22.44,35219.0
2015-11-05 15:00:00,22.45,22.45,22.41,22.41,39599.0,22.45,22.45,22.41,22.41,39599.0
2015-11-05 15:10:00,22.42,22.46,22.41,22.46,42517.0,22.42,22.46,22.41,22.46,42517.0
2015-11-05 15:20:00,22.46,22.46,22.42,22.44,43960.0,22.46,22.46,22.42,22.44,43960.0
2015-11-05 15:30:00,22.44,22.46,22.43,22.45,53951.0,22.44,22.46,22.43,22.45,53951.0
2015-11-05 15:40:00,22.46,22.46,22.44,22.44,67043.0,22.46,22.46,22.44,22.44,67043.0
2015-11-05 15:50:00,22.45,22.49,22.44,22.46,235695.0,22.45,22.49,22.44,22.46,235695.0
2015-11-06 09:30:00,22.4,22.52,22.4,22.5,77273.0,22.4,22.52,22.4,22.5,77273.0
2015-11-06 09:40:00,22.5,22.51,22.45,22.49,104143.0,22.5,22.51,22.45,22.49,104143.0
2015-11-06 09:50:00,22.49,22.52,22.48,22.48,66126.0,22.49,22.52,22.48,22.48,66126.0
2015-11-06 10:00:00,22.48,22.49,22.41,22.46,61717.0,22.48,22.49,22.41,22.46,61717.0
2015-11-06 10:10:00,22.46,22.51,22.46,22.51,61484.0,22.46,22.51,22.46,22.51,61484.0
2015-11-06 10:20:00,22.51,22.51,22.48,22.51,32502.0,22.51,22.51,22.48,22.51,32502.0
2015-11-06 10:30:00,22.51,22.63,22.5,22.61,81462.0,22.51,22.63,22.5,22.61,81462.0
2015-11-06 10:40:00,22.61,22.62,22.59,22.59,48001.0,22.61,22.62,22.59,22.59,48001.0
2015-11-06 10:50:00,22.6,22.6,22.53,22.54,62754.0,22.6,22.6,22.53,22.54,62754.0
2015-11-06 11:00:00,22.54,22.56,22.51,22.53,61639.0,22.54,22.56,22.51,22.53,61639.0
2015-11-06 11:10:00,22.53,22.53,22.5,22.51,40798.0,22.53,22.53,22.5,22.51,40798.0
2015-11-06 11:20:00,22.5,22.51,22.48,22.5,23535.0,22.5,22.51,22.48,22.5,23535.0
2015-11-06 11:30:00,22.49,22.53,22.49,22.53,28414.0,22.49,22.53,22.49,22.53,28414.0
2015-11-06 11:40:00,22.52,22.55,22.5,22.54,29074.0,22.52,22.55,22.5,22.54,29074.0
2015-11-06 11:50:00,22.53,22.56,22.53,22.54,22130.0,22.53,22.56,22.53,22.54,22130.0
2015-11-06 12:00:00,22.55,22.56,22.54,22.55,51670.0,22.55,22.56,22.54,22.55,51670.0
2015-11-06 12:10:00,22.55,22.56,22.53,22.55,31718.0,22.55,22.56,22.53,22.55,31718.0
2015-11-06 12:20:00,22.55,22.56,22.53,22.56,22473.0,22.55,22.56,22.53,22.56,22473.0
2015-11-06 12:30:00,22.55,22.56,22.51,22.52,16026.0,22.55,22.56,22.51,22.52,16026.0
2015-11-06 12:40:00,22.52,22.56,22.52,22.54,16733.0,22.52,22.56,22.52,22.54,16733.0
2015-11-06 12:50:00,22.55,22.56,22.54,22.56,10885.0,22.55,22.56,22.54,22.56,10885.0
2015-11-06 13:00:00,22.55,22.57,22.55,22.57,22291.0,22.55,22.57,22.55,22.57,22291.0
2015-11-06 13:10:00,22.56,22.58,22.56,22.58,11890.0,22.56,22.58,22.56,22.58,11890.0
2015-11-06 13:20:00,22.58,22.63,22.57,22.61,24350.0,22.58,22.63,22.57,22.61,24350.0
2015-11-06 13:30:00,22.61,22.61,22.59,22.59,16539.0,22.61,22.61,22.59,22.59,16539.0
2015-11-06 13:40:00,22.6,22.66,22.6,22.66,26828.0,22.6,22.66,22.6,22.66,26828.0
2015-11-06 13:50:00,22.66,22.67,22.63,22.66,32607.0,22.66,22.67,22.63,22.66,32607.0
2015-11-06 14:00:00,22.66,22.69,22.66,22.67,20138.0,22.66,22.69,22.66,22.67,20138.0
2015-11-06 14:10:00,22.68,22.69,22.67,22.68,20759.0,22.68,22.69,22.67,22.68,20759.0
2015-11-06 14:20:00,22.67,22.68,22.63,22.68,34261.0,22.67,22.68,22.63,22.68,34261.0
2015-11-06 14:30:00,22.67,22.67,22.63,22.64,27325.0,22.67,22.67,22.63,22.64,27325.0
2015-11-06 14:40:00,22.64,22.68,22.63,22.67,36403.0,22.64,22.68,22.63,22.67,36403.0
2015-11-06 14:50:00,22.67,22.68,22.66,22.66,61045.0,22.67,22.68,22.66,22.66,61045.0
2015-11-06 15:00:00,22.67,22.71,22.66,22.68,48523.0,22.67,22.71,22.66,22.68,48523.0
2015-11-06 15:10:00,22.68,22.69,22.67,22.67,30773.0,22.68,22.69,22.67,22.67,30773.0
2015-11-06 15:20:00,22.67,22.69,22.66,22.66,57976.0,22.67,22.69,22.66,22.66,57976.0
2015-11-06 15:30:00,22.66,22.69,22.66,22.69,39842.0,22.66,22.69,22.66,22.69,39842.0
2015-11-06 15:40:00,22.69,22.71,22.67,22.69,90159.0,22.69,22.71,22.67,22.69,90159.0
2015-11-06 15:50:00,22.69,22.7,22.68,22.7,120813.0,22.69,22.7,22.68,22.7,120813.0
2015-11-09 09:30:00,22.63,22.73,22.59,22.65,57054.0,22.63,22.73,22.59,22.65,57054.0
2015-11-09 09:40:00,22.65,22.68,22.62,22.62,174316.0,22.65,22.68,22.62,22.62,174316.0
2015-11-09 09:50:00,22.63,22.64,22.59,22.6,350800.0,22.63,22.64,22.59,22.6,350800.0
2015-11-09 10:00:00,22.61,22.61,22.57,22.58,168959.0,22.61,22.61,22.57,22.58,168959.0
2015-11-09 10:10:00,22.58,22.59,22.55,22.58,79375.0,22.58,22.59,22.55,22.58,79375.0
2015-11-09 10:20:00,22.58,22.58,22.53,22.54,81697.0,22.58,22.58,22.53,22.54,81697.0
2015-11-09 10:30:00,22.53,22.54,22.48,22.53,99295.0,22.53,22.54,22.48,22.53,99295.0
2015-11-09 10:40:00,22.53,22.53,22.5,22.51,53543.0,22.53,22.53,22.5,22.51,53543.0
2015-11-09 10:50:00,22.52,22.58,22.5,22.52,87131.0,22.52,22.58,22.5,22.52,87131.0
2015-11-09 11:00:00,22.51,22.53,22.49,22.51,190628.0,22.51,22.53,22.49,22.51,190628.0
2015-11-09 11:10:00,22.5,22.53,22.5,22.52,65479.0,22.5,22.53,22.5,22.52,65479.0
2015-11-09 11:20:00,22.51,22.52,22.49,22.5,104420.0,22.51,22.52,22.49,22.5,104420.0
2015-11-09 11:30:00,22.5,22.53,22.5,22.52,33415.0,22.5,22.53,22.5,22.52,33415.0
2015-11-09 11:40:00,22.51,22.53,22.48,22.5,85037.0,22.51,22.53,22.48,22.5,85037.0
2015-11-09 11:50:00,22.5,22.5,22.48,22.5,42024.0,22.5,22.5,22.48,22.5,42024.0
2015-11-09 12:00:00,22.49,22.52,22.47,22.52,56376.0,22.49,22.52,22.47,22.52,56376.0
2015-11-09 12:10:00,22.51,22.54,22.49,22.49,30266.0,22.51,22.54,22.49,22.49,30266.0
2015-11-09 12:20:00,22.49,22.52,22.48,22.52,29097.0,22.49,22.52,22.48,22.52,29097.0
2015-11-09 12:30:00,22.52,22.54,22.5,22.53,36507.0,22.52,22.54,22.5,22.53,36507.0
2015-11-09 12:40:00,22.52,22.53,22.51,22.51,28181.0,22.52,22.53,22.51,22.51,28181.0
2015-11-09 12:50:00,22.51,22.54,22.51,22.53,232053.0,22.51,22.54,22.51,22.53,232053.0
2015-11-09 13:00:00,22.53,22.54,22.5,22.53,367283.0,22.53,22.54,22.5,22.53,367283.0
2015-11-09 13:10:00,22.52,22.53,22.49,22.52,53560.0,22.52,22.53,22.49,22.52,53560.0
2015-11-09 13:20:00,22.52,22.54,22.5,22.51,55184.0,22.52,22.54,22.5,22.51,55184.0
2015-11-09 13:30:00,22.52,22.54,22.49,22.52,141255.0,22.52,22.54,22.49,22.52,141255.0
2015-11-09 13:40:00,22.51,22.52,22.49,22.5,24413.0,22.51,22.52,22.49,22.5,24413.0
2015-11-09 13:50:00,22.51,22.52,22.48,22.51,52137.0,22.51,22.52,22.48,22.51,52137.0
2015-11-09 14:00:00,22.51,22.54,22.49,22.52,53506.0,22.51,22.54,22.49,22.52,53506.0
2015-11-09 14:10:00,22.52,22.52,22.5,22.5,26578.0,22.52,22.52,22.5,22.5,26578.0
2015-11-09 14:20:00,22.5,22.52,22.48,22.48,109574.0,22.5,22.52,22.48,22.48,109574.0
2015-11-09 14:30:00,22.49,22.49,22.46,22.46,29736.0,22.49,22.49,22.46,22.46,29736.0
2015-11-09 14:40:00,22.46,22.48,22.44,22.47,50612.0,22.46,22.48,22.44,22.47,50612.0
2015-11-09 14:50:00,22.47,22.5,22.47,22.5,40916.0,22.47,22.5,22.47,22.5,40916.0
2015-11-09 15:00:00,22.49,22.53,22.48,22.5,172396.0,22.49,22.53,22.48,22.5,172396.0
2015-11-09 15:10:00,22.5,22.57,22.5,22.56,247151.0,22.5,22.57,22.5,22.56,247151.0
2015-11-09 15:20:00,22.56,22.6,22.54,22.58,100469.0,22.56,22.6,22.54,22.58,100469.0
2015-11-09 15:30:00,22.58,22.61,22.58,22.59,354970.0,22.58,22.61,22.58,22.59,354970.0
2015-11-09 15:40:00,22.59,22.61,22.58,22.6,229675.0,22.59,22.61,22.58,22.6,229675.0
2015-11-09 15:50:00,22.6,22.65,22.55,22.58,409049.0,22.6,22.65,22.55,22.58,409049.0
2015-11-10 09:30:00,22.58,22.63,22.55,22.61,216241.0,22.58,22.63,22.55,22.61,216241.0
2015-11-10 09:40:00,22.61,22.68,22.59,22.68,188567.0,22.61,22.68,22.59,22.68,188567.0
2015-11-10 09:50:00,22.68,22.69,22.61,22.65,119168.0,22.68,22.69,22.61,22.65,119168.0
2015-11-10 10:00:00,22.65,22.7,22.63,22.64,74555.0,22.65,22.7,22.63,22.64,74555.0
2015-11-10 10:10:00,22.65,22.65,22.58,22.59,87492.0,22.65,22.65,22.58,22.59,87492.0
2015-11-10 10:20:00,22.59,22.6,22.57,22.58,31484.0,22.59,22.6,22.57,22.58,31484.0
2015-11-10 10:30:00,22.58,22.63,22.56,22.62,36443.0,22.58,22.63,22.56,22.62,36443.0
2015-11-10 10:40:00,22.63,22.64,22.57,22.62,56461.0,22.63,22.64,22.57,22.62,56461.0
2015-11-10 10:50:00,22.62,22.68,22.61,22.68,57356.0,22.62,22.68,22.61,22.68,57356.0
2015-11-10 11:00:00,22.67,22.69,22.63,22.65,44339.0,22.67,22.69,22.63,22.65,44339.0
2015-11-10 11:10:00,22.66,22.68,22.65,22.67,16318.0,22.66,22.68,22.65,22.67,16318.0
2015-11-10 11:20:00,22.67,22.68,22.61,22.63,61037.0,22.67,22.68,22.61,22.63,61037.0
2015-11-10 11:30:00,22.62,22.66,22.61,22.64,59381.0,22.62,22.66,22.61,22.64,59381.0
2015-11-10 11:40:00,22.64,22.66,22.6,22.61,97045.0,22.64,22.66,22.6,22.61,97045.0
2015-11-10 11:50:00,22.61,22.67,22.6,22.63,57746.0,22.61,22.67,22.6,22.63,57746.0
2015-11-10 12:00:00,22.63,22.65,22.62,22.63,119241.0,22.63,22.65,22.62,22.63,119241.0
2015-11-10 12:10:00,22.64,22.7,22.63,22.7,48561.0,22.64,22.7,22.63,22.7,48561.0
2015-11-10 12:20:00,22.71,22.73,22.67,22.7,85180.0,22.71,22.73,22.67,22.7,85180.0
2015-11-10 12:30:00,22.7,22.7,22.62,22.66,123351.0,22.7,22.7,22.62,22.66,123351.0
2015-11-10 12:40:00,22.66,22.69,22.65,22.69,31589.0,22.66,22.69,22.65,22.69,31589.0
2015-11-10 12:50:00,22.69,22.75,22.69,22.74,90401.0,22.69,22.75,22.69,22.74,90401.0
2015-11-10 13:00:00,22.73,22.73,22.68,22.7,35951.0,22.73,22.73,22.68,22.7,35951.0
2015-11-10 13:10:00,22.7,22.74,22.66,22.66,89806.0,22.7,22.74,22.66,22.66,89806.0
2015-11-10 13:20:00,22.67,22.71,22.66,22.71,19163.0,22.67,22.71,22.66,22.71,19163.0
2015-11-10 13:30:00,22.72,22.72,22.67,22.69,45879.0,22.72,22.72,22.67,22.69,45879.0
2015-11-10 13:40:00,22.69,22.7,22.68,22.7,29745.0,22.69,22.7,22.68,22.7,29745.0
2015-11-10 13:50:00,22.69,22.75,22.69,22.75,53497.0,22.69,22.75,22.69,22.75,53497.0
2015-11-10 14:00:00,22.74,22.78,22.74,22.78,46901.0,22.74,22.78,22.74,22.78,46901.0
2015-11-10 14:10:00,22.78,22.79,22.78,22.78,29141.0,22.78,22.79,22.78,22.78,29141.0
2015-11-10 14:20:00,22.79,22.79,22.76,22.78,132235.0,22.79,22.79,22.76,22.78,132235.0
2015-11-10 14:30:00,22.77,22.81,22.74,22.81,75710.0,22.77,22.81,22.74,22.81,75710.0
2015-11-10 14:40:00,22.81,22.81,22.78,22.79,171534.0,22.81,22.81,22.78,22.79,171534.0
2015-11-10 14:50:00,22.78,22.84,22.78,22.84,51985.0,22.78,22.84,22.78,22.84,51985.0
2015-11-10 15:00:00,22.83,22.84,22.75,22.75,303673.0,22.83,22.84,22.75,22.75,303673.0
2015-11-10 15:10:00,22.75,22.8,22.75,22.78,98792.0,22.75,22.8,22.75,22.78,98792.0
2015-11-10 15:20:00,22.77,22.77,22.71,22.73,149578.0,22.77,22.77,22.71,22.73,149578.0
2015-11-10 15:30:00,22.74,22.78,22.73,22.78,141976.0,22.74,22.78,22.73,22.78,141976.0
2015-11-10 15:40:00,22.78,22.84,22.77,22.8,277354.0,22.78,22.84,22.77,22.8,277354.0
2015-11-10 15:50:00,22.79,22.79,22.72,22.79,457291.0,22.79,22.79,22.72,22.79,457291.0
2015-11-11 09:30:00,22.9,22.94,22.79,22.85,81032.0,22.9,22.94,22.79,22.85,81032.0
2015-11-11 09:40:00,22.84,22.91,22.8,22.89,42499.0,22.84,22.91,22.8,22.89,42499.0
2015-11-11 09:50:00,22.89,22.96,22.88,22.95,66504.0,22.89,22.96,22.88,22.95,66504.0
2015-11-11 10:00:00,22.95,22.95,22.91,22.94,38491.0,22.95,22.95,22.91,22.94,38491.0
2015-11-11 10:10:00,22.94,22.94,22.87,22.88,54237.0,22.94,22.94,22.87,22.88,54237.0
2015-11-11 10:20:00,22.87,22.88,22.84,22.88,185362.0,22.87,22.88,22.84,22.88,185362.0
2015-11-11 10:30:00,22.88,22.91,22.85,22.87,51425.0,22.88,22.91,22.85,22.87,51425.0
2015-11-11 10:40:00,22.87,22.87,22.83,22.83,43901.0,22.87,22.87,22.83,22.83,43901.0
2015-11-11 10:50:00,22.83,22.83,22.78,22.79,51303.0,22.83,22.83,22.78,22.79,51303.0
2015-11-11 11:00:00,22.79,22.85,22.77,22.85,71411.0,22.79,22.85,22.77,22.85,71411.0
2015-11-11 11:10:00,22.84,22.84,22.8,22.81,46760.0,22.84,22.84,22.8,22.81,46760.0
2015-11-11 11:20:00,22.81,22.84,22.78,22.82,77019.0,22.81,22.84,22.78,22.82,77019.0
2015-11-11 11:30:00,22.82,22.83,22.81,22.81,51709.0,22.82,22.83,22.81,22.81,51709.0
2015-11-11 11:40:00,22.81,22.82,22.79,22.79,32318.0,22.81,22.82,22.79,22.79,32318.0
2015-11-11 11:50:00,22.8,22.81,22.79,22.79,57236.0,22.8,22.81,22.79,22.79,57236.0
2015-11-11 12:00:00,22.8,22.85,22.79,22.85,21732.0,22.8,22.85,22.79,22.85,21732.0
2015-11-11 12:10:00,22.85,22.91,22.84,22.91,56289.0,22.85,22.91,22.84,22.91,56289.0
2015-11-11 12:20:00,22.9,22.93,22.84,22.91,102642.0,22.9,22.93,22.84,22.91,102642.0
2015-11-11 12:30:00,22.91,22.92,22.88,22.89,38098.0,22.91,22.92,22.88,22.89,38098.0
2015-11-11 12:40:00,22.89,22.9,22.87,22.88,26719.0,22.89,22.9,22.87,22.88,26719.0
2015-11-11 12:50:00,22.88,22.89,22.87,22.88,21191.0,22.88,22.89,22.87,22.88,21191.0
2015-11-11 13:00:00,22.89,22.89,22.85,22.85,32587.0,22.89,22.89,22.85,22.85,32587.0
2015-11-11 13:10:00,22.86,22.9,22.85,22.9,57725.0,22.86,22.9,22.85,22.9,57725.0
2015-11-11 13:20:00,22.9,22.9,22.87,22.88,28028.0,22.9,22.9,22.87,22.88,28028.0
2015-11-11 13:30:00,22.88,22.9,22.84,22.85,82284.0,22.88,22.9,22.84,22.85,82284.0
2015-11-11 13:40:00,22.85,22.87,22.83,22.85,41294.0,22.85,22.87,22.83,22.85,41294.0
2015-11-11 13:50:00,22.85,22.86,22.8,22.8,41615.0,22.85,22.86,22.8,22.8,41615.0
2015-11-11 14:00:00,22.81,22.82,22.78,22.78,196300.0,22.81,22.82,22.78,22.78,196300.0
2015-11-11 14:10:00,22.79,22.79,22.76,22.79,30337.0,22.79,22.79,22.76,22.79,30337.0
2015-11-11 14:20:00,22.79,22.8,22.78,22.8,36338.0,22.79,22.8,22.78,22.8,36338.0
2015-11-11 14:30:00,22.8,22.8,22.78,22.78,49093.0,22.8,22.8,22.78,22.78,49093.0
2015-11-11 14:40:00,22.79,22.79,22.76,22.79,32789.0,22.79,22.79,22.76,22.79,32789.0
2015-11-11 14:50:00,22.79,22.79,22.76,22.77,134008.0,22.79,22.79,22.76,22.77,134008.0
2015-11-11 15:00:00,22.77,22.78,22.71,22.72,69200.0,22.77,22.78,22.71,22.72,69200.0
2015-11-11 15:10:00,22.71,22.73,22.68,22.73,88216.0,22.71,22.73,22.68,22.73,88216.0
2015-11-11 15:20:00,22.73,22.73,22.67,22.7,85659.0,22.73,22.73,22.67,22.7,85659.0
2015-11-11 15:30:00,22.7,22.7,22.64,22.64,143754.0,22.7,22.7,22.64,22.64,143754.0
2015-11-11 15:40:00,22.64,22.65,22.54,22.59,1170221.0,22.64,22.65,22.54,22.59,1170221.0
2015-11-11 15:50:00,22.59,22.61,22.54,22.54,631805.0,22.59,22.61,22.54,22.54,631805.0
2015-11-12 09:30:00,22.45,22.52,22.1,22.45,71819.0,22.45,22.52,22.1,22.45,71819.0
2015-11-12 09:40:00,22.46,22.55,22.41,22.54,50169.0,22.46,22.55,22.41,22.54,50169.0
2015-11-12 09:50:00,22.54,22.54,22.4,22.46,36628.0,22.54,22.54,22.4,22.46,36628.0
2015-11-12 10:00:00,22.45,22.48,22.42,22.48,58897.0,22.45,22.48,22.42,22.48,58897.0
2015-11-12 10:10:00,22.48,22.59,22.48,22.59,40087.0,22.48,22.59,22.48,22.59,40087.0
2015-11-12 10:20:00,22.59,22.59,22.56,22.57,19754.0,22.59,22.59,22.56,22.57,19754.0
2015-11-12 10:30:00,22.57,22.58,22.51,22.57,26342.0,22.57,22.58,22.51,22.57,26342.0
2015-11-12 10:40:00,22.57,22.61,22.56,22.6,23718.0,22.57,22.61,22.56,22.6,23718.0
2015-11-12 10:50:00,22.6,22.67,22.58,22.67,29716.0,22.6,22.67,22.58,22.67,29716.0
2015-11-12 11:00:00,22.67,22.68,22.63,22.66,112288.0,22.67,22.68,22.63,22.66,112288.0
2015-11-12 11:10:00,22.66,22.66,22.62,22.64,35168.0,22.66,22.66,22.62,22.64,35168.0
2015-11-12 11:20:00,22.64,22.66,22.63,22.65,35570.0,22.64,22.66,22.63,22.65,35570.0
2015-11-12 11:30:00,22.65,22.65,22.61,22.61,23524.0,22.65,22.65,22.61,22.61,23524.0
2015-11-12 11:40:00,22.61,22.61,22.55,22.57,27127.0,22.61,22.61,22.55,22.57,27127.0
2015-11-12 11:50:00,22.56,22.63,22.56,22.63,23162.0,22.56,22.63,22.56,22.63,23162.0
2015-11-12 12:00:00,22.63,22.63,22.57,22.57,35505.0,22.63,22.63,22.57,22.57,35505.0
2015-11-12 12:10:00,22.57,22.58,22.54,22.54,20786.0,22.57,22.58,22.54,22.54,20786.0
2015-11-12 12:20:00,22.54,22.54,22.49,22.53,23309.0,22.54,22.54,22.49,22.53,23309.0
2015-11-12 12:30:00,22.53,22.54,22.5,22.5,18670.0,22.53,22.54,22.5,22.5,18670.0
2015-11-12 12:40:00,22.51,22.55,22.51,22.55,18887.0,22.51,22.55,22.51,22.55,18887.0
2015-11-12 12:50:00,22.55,22.56,22.52,22.55,27932.0,22.55,22.56,22.52,22.55,27932.0
2015-11-12 13:00:00,22.55,22.58,22.55,22.55,14460.0,22.55,22.58,22.55,22.55,14460.0
2015-11-12 13:10:00,22.56,22.6,22.56,22.6,14704.0,22.56,22.6,22.56,22.6,14704.0
2015-11-12 13:20:00,22.61,22.61,22.57,22.59,14930.0,22.61,22.61,22.57,22.59,14930.0
2015-11-12 13:30:00,22.6,22.61,22.57,22.59,25497.0,22.6,22.61,22.57,22.59,25497.0
2015-11-12 13:40:00,22.6,22.6,22.56,22.58,20121.0,22.6,22.6,22.56,22.58,20121.0
2015-11-12 13:50:00,22.57,22.59,22.55,22.58,19903.0,22.57,22.59,22.55,22.58,19903.0
2015-11-12 14:00:00,22.58,22.59,22.55,22.57,29469.0,22.58,22.59,22.55,22.57,29469.0
2015-11-12 14:10:00,22.57,22.57,22.54,22.55,27421.0,22.57,22.57,22.54,22.55,27421.0
2015-11-12 14:20:00,22.55,22.55,22.5,22.52,46104.0,22.55,22.55,22.5,22.52,46104.0
2015-11-12 14:30:00,22.53,22.54,22.51,22.52,19661.0,22.53,22.54,22.51,22.52,19661.0
2015-11-12 14:40:00,22.51,22.52,22.49,22.51,40847.0,22.51,22.52,22.49,22.51,40847.0
2015-11-12 14:50:00,22.51,22.51,22.45,22.48,31238.0,22.51,22.51,22.45,22.48,31238.0
2015-11-12 15:00:00,22.48,22.51,22.48,22.51,24939.0,22.48,22.51,22.48,22.51,24939.0
2015-11-12 15:10:00,22.51,22.54,22.48,22.53,48339.0,22.51,22.54,22.48,22.53,48339.0
2015-11-12 15:20:00,22.52,22.54,22.5,22.54,31982.0,22.52,22.54,22.5,22.54,31982.0
2015-11-12 15:30:00,22.53,22.53,22.48,22.48,46779.0,22.53,22.53,22.48,22.48,46779.0
2015-11-12 15:40:00,22.48,22.49,22.44,22.45,97829.0,22.48,22.49,22.44,22.45,97829.0
2015-11-12 15:50:00,22.45,22.46,22.42,22.42,159759.0,22.45,22.46,22.42,22.42,159759.0
2015-11-13 09:30:00,22.36,22.52,22.36,22.42,69225.0,22.36,22.52,22.36,22.42,69225.0
2015-11-13 09:40:00,22.42,22.43,22.39,22.41,45427.0,22.42,22.43,22.39,22.41,45427.0
2015-11-13 09:50:00,22.41,22.45,22.39,22.42,68929.0,22.41,22.45,22.39,22.42,68929.0
2015-11-13 10:00:00,22.42,22.43,22.31,22.31,61775.0,22.42,22.43,22.31,22.31,61775.0
2015-11-13 10:10:00,22.32,22.32,22.24,22.24,63807.0,22.32,22.32,22.24,22.24,63807.0
2015-11-13 10:20:00,22.25,22.29,22.22,22.22,117419.0,22.25,22.29,22.22,22.22,117419.0
2015-11-13 10:30:00,22.22,22.25,22.19,22.25,51180.0,22.22,22.25,22.19,22.25,51180.0
2015-11-13 10:40:00,22.25,22.26,22.23,22.25,80205.0,22.25,22.26,22.23,22.25,80205.0
2015-11-13 10:50:00,22.25,22.27,22.23,22.25,121484.0,22.25,22.27,22.23,22.25,121484.0
2015-11-13 11:00:00,22.24,22.26,22.23,22.25,91082.0,22.24,22.26,22.23,22.25,91082.0
2015-11-13 11:10:00,22.25,22.25,22.22,22.25,50601.0,22.25,22.25,22.22,22.25,50601.0
2015-11-13 11:20:00,22.25,22.3,22.23,22.29,192721.0,22.25,22.3,22.23,22.29,192721.0
2015-11-13 11:30:00,22.28,22.32,22.26,22.29,29938.0,22.28,22.32,22.26,22.29,29938.0
2015-11-13 11:40:00,22.29,22.31,22.28,22.3,32045.0,22.29,22.31,22.28,22.3,32045.0
2015-11-13 11:50:00,22.31,22.38,22.29,22.38,77171.0,22.31,22.38,22.29,22.38,77171.0
2015-11-13 12:00:00,22.37,22.39,22.36,22.39,31691.0,22.37,22.39,22.36,22.39,31691.0
2015-11-13 12:10:00,22.39,22.41,22.39,22.4,42972.0,22.39,22.41,22.39,22.4,42972.0
2015-11-13 12:20:00,22.4,22.4,22.36,22.36,27375.0,22.4,22.4,22.36,22.36,27375.0
2015-11-13 12:30:00,22.37,22.38,22.34,22.34,25121.0,22.37,22.38,22.34,22.34,25121.0
2015-11-13 12:40:00,22.34,22.34,22.32,22.33,12000.0,22.34,22.34,22.32,22.33,12000.0
2015-11-13 12:50:00,22.33,22.34,22.3,22.32,45906.0,22.33,22.34,22.3,22.32,45906.0
2015-11-13 13:00:00,22.32,22.37,22.31,22.34,51056.0,22.32,22.37,22.31,22.34,51056.0
2015-11-13 13:10:00,22.34,22.35,22.33,22.34,19645.0,22.34,22.35,22.33,22.34,19645.0
2015-11-13 13:20:00,22.33,22.36,22.32,22.36,117680.0,22.33,22.36,22.32,22.36,117680.0
2015-11-13 13:30:00,22.36,22.38,22.3,22.34,79046.0,22.36,22.38,22.3,22.34,79046.0
2015-11-13 13:40:00,22.35,22.37,22.33,22.33,50713.0,22.35,22.37,22.33,22.33,50713.0
2015-11-13 13:50:00,22.33,22.38,22.32,22.35,34362.0,22.33,22.38,22.32,22.35,34362.0
2015-11-13 14:00:00,22.35,22.37,22.32,22.33,59028.0,22.35,22.37,22.32,22.33,59028.0
2015-11-13 14:10:00,22.32,22.37,22.31,22.35,47125.0,22.32,22.37,22.31,22.35,47125.0
2015-11-13 14:20:00,22.36,22.36,22.31,22.31,32092.0,22.36,22.36,22.31,22.31,32092.0
2015-11-13 14:30:00,22.31,22.35,22.31,22.34,49370.0,22.31,22.35,22.31,22.34,49370.0
2015-11-13 14:40:00,22.34,22.34,22.28,22.28,73466.0,22.34,22.34,22.28,22.28,73466.0
2015-11-13 14:50:00,22.29,22.31,22.27,22.29,40061.0,22.29,22.31,22.27,22.29,40061.0
2015-11-13 15:00:00,22.29,22.31,22.28,22.29,85211.0,22.29,22.31,22.28,22.29,85211.0
2015-11-13 15:10:00,22.29,22.31,22.26,22.27,108936.0,22.29,22.31,22.26,22.27,108936.0
2015-11-13 15:20:00,22.26,22.28,22.24,22.27,45345.0,22.26,22.28,22.24,22.27,45345.0
2015-11-13 15:30:00,22.26,22.3,22.25,22.3,89776.0,22.26,22.3,22.25,22.3,89776.0
2015-11-13 15:40:00,22.29,22.32,22.28,22.29,128683.0,22.29,22.32,22.28,22.29,128683.0
2015-11-13 15:50:00,22.29,22.31,22.27,22.28,255337.0,22.29,22.31,22.27,22.28,255337.0
2015-11-16 09:30:00,22.25,22.43,22.25,22.39,67365.0,22.25,22.43,22.25,22.39,67365.0
2015-11-16 09:40:00,22.39,22.4,22.29,22.31,116038.0,22.39,22.4,22.29,22.31,116038.0
2015-11-16 09:50:00,22.32,22.33,22.28,22.3,60853.0,22.32,22.33,22.28,22.3,60853.0
2015-11-16 10:00:00,22.3,22.31,22.26,22.29,32378.0,22.3,22.31,22.26,22.29,32378.0
2015-11-16 10:10:00,22.29,22.31,22.28,22.3,37002.0,22.29,22.31,22.28,22.3,37002.0
2015-11-16 10:20:00,22.3,22.31,22.28,22.28,46378.0,22.3,22.31,22.28,22.28,46378.0
2015-11-16 10:30:00,22.29,22.31,22.27,22.31,27749.0,22.29,22.31,22.27,22.31,27749.0
2015-11-16 10:40:00,22.31,22.31,22.28,22.31,70578.0,22.31,22.31,22.28,22.31,70578.0
2015-11-16 10:50:00,22.3,22.3,22.25,22.27,24737.0,22.3,22.3,22.25,22.27,24737.0
2015-11-16 11:00:00,22.27,22.3,22.27,22.29,92370.0,22.27,22.3,22.27,22.29,92370.0
2015-11-16 11:10:00,22.3,22.31,22.26,22.29,73566.0,22.3,22.31,22.26,22.29,73566.0
2015-11-16 11:20:00,22.29,22.32,22.23,22.24,30217.0,22.29,22.32,22.23,22.24,30217.0
2015-11-16 11:30:00,22.24,22.28,22.23,22.27,13641.0,22.24,22.28,22.23,22.27,13641.0
2015-11-16 11:40:00,22.27,22.34,22.27,22.34,33183.0,22.27,22.34,22.27,22.34,33183.0
2015-11-16 11:50:00,22.34,22.34,22.29,22.3,36399.0,22.34,22.34,22.29,22.3,36399.0
2015-11-16 12:00:00,22.31,22.33,22.29,22.3,26387.0,22.31,22.33,22.29,22.3,26387.0
2015-11-16 12:10:00,22.31,22.33,22.29,22.3,68781.0,22.31,22.33,22.29,22.3,68781.0
2015-11-16 12:20:00,22.3,22.33,22.3,22.33,34853.0,22.3,22.33,22.3,22.33,34853.0
2015-11-16 12:30:00,22.33,22.39,22.32,22.37,34452.0,22.33,22.39,22.32,22.37,34452.0
2015-11-16 12:40:00,22.37,22.38,22.35,22.37,28803.0,22.37,22.38,22.35,22.37,28803.0
2015-11-16 12:50:00,22.37,22.37,22.35,22.37,21799.0,22.37,22.37,22.35,22.37,21799.0
2015-11-16 13:00:00,22.37,22.37,22.33,22.36,19501.0,22.37,22.37,22.33,22.36,19501.0
2015-11-16 13:10:00,22.36,22.37,22.33,22.35,26209.0,22.36,22.37,22.33,22.35,26209.0
2015-11-16 13:20:00,22.35,22.38,22.35,22.37,34241.0,22.35,22.38,22.35,22.37,34241.0
2015-11-16 13:30:00,22.37,22.39,22.35,22.36,25153.0,22.37,22.39,22.35,22.36,25153.0
2015-11-16 13:40:00,22.37,22.38,22.35,22.37,24408.0,22.37,22.38,22.35,22.37,24408.0
2015-11-16 13:50:00,22.38,22.38,22.35,22.36,20400.0,22.38,22.38,22.35,22.36,20400.0
2015-11-16 14:00:00,22.36,22.39,22.35,22.38,34498.0,22.36,22.39,22.35,22.38,34498.0
2015-11-16 14:10:00,22.39,22.43,22.38,22.43,21374.0,22.39,22.43,22.38,22.43,21374.0
2015-11-16 14:20:00,22.44,22.45,22.38,22.38,79997.0,22.44,22.45,22.38,22.38,79997.0
2015-11-16 14:30:00,22.39,22.41,22.39,22.4,76297.0,22.39,22.41,22.39,22.4,76297.0
2015-11-16 14:40:00,22.4,22.46,22.39,22.45,69010.0,22.4,22.46,22.39,22.45,69010.0
2015-11-16 14:50:00,22.44,22.46,22.41,22.44,56808.0,22.44,22.46,22.41,22.44,56808.0
2015-11-16 15:00:00,22.44,22.47,22.43,22.46,33773.0,22.44,22.47,22.43,22.46,33773.0
2015-11-16 15:10:00,22.45,22.46,22.43,22.44,55427.0,22.45,22.46,22.43,22.44,55427.0
2015-11-16 15:20:00,22.43,22.45,22.43,22.44,56560.0,22.43,22.45,22.43,22.44,56560.0
2015-11-16 15:30:00,22.45,22.45,22.44,22.45,71908.0,22.45,22.45,22.44,22.45,71908.0
2015-11-16 15:40:00,22.45,22.45,22.44,22.45,70562.0,22.45,22.45,22.44,22.45,70562.0
2015-11-16 15:50:00,22.45,22.5,22.44,22.48,176933.0,22.45,22.5,22.44,22.48,176933.0
2015-11-17 09:30:00,22.52,22.6,22.48,22.57,65062.0,22.52,22.6,22.48,22.57,65062.0
2015-11-17 09:40:00,22.56,22.56,22.49,22.51,35751.0,22.56,22.56,22.49,22.51,35751.0
2015-11-17 09:50:00,22.52,22.6,22.52,22.59,36175.0,22.52,22.6,22.52,22.59,36175.0
2015-11-17 10:00:00,22.6,22.6,22.55,22.59,31842.0,22.6,22.6,22.55,22.59,31842.0
2015-11-17 10:10:00,22.6,22.61,22.58,22.59,47237.0,22.6,22.61,22.58,22.59,47237.0
2015-11-17 10:20:00,22.6,22.6,22.58,22.6,53772.0,22.6,22.6,22.58,22.6,53772.0
2015-11-17 10:30:00,22.6,22.64,22.59,22.6,80972.0,22.6,22.64,22.59,22.6,80972.0
2015-11-17 10:40:00,22.6,22.64,22.57,22.64,35238.0,22.6,22.64,22.57,22.64,35238.0
2015-11-17 10:50:00,22.64,22.64,22.61,22.63,34752.0,22.64,22.64,22.61,22.63,34752.0
2015-11-17 11:00:00,22.63,22.64,22.62,22.62,165138.0,22.63,22.64,22.62,22.62,165138.0
2015-11-17 11:10:00,22.63,22.69,22.62,22.68,34032.0,22.63,22.69,22.62,22.68,34032.0
2015-11-17 11:20:00,22.68,22.69,22.67,22.68,30520.0,22.68,22.69,22.67,22.68,30520.0
2015-11-17 11:30:00,22.68,22.72,22.68,22.72,19437.0,22.68,22.72,22.68,22.72,19437.0
2015-11-17 11:40:00,22.72,22.74,22.71,22.73,28877.0,22.72,22.74,22.71,22.73,28877.0
2015-11-17 11:50:00,22.73,22.74,22.7,22.71,43525.0,22.73,22.74,22.7,22.71,43525.0
2015-11-17 12:00:00,22.71,22.72,22.7,22.71,60468.0,22.71,22.72,22.7,22.71,60468.0
2015-11-17 12:10:00,22.71,22.73,22.7,22.73,29412.0,22.71,22.73,22.7,22.73,29412.0
2015-11-17 12:20:00,22.72,22.72,22.68,22.69,41451.0,22.72,22.72,22.68,22.69,41451.0
2015-11-17 12:30:00,22.69,22.7,22.64,22.65,29071.0,22.69,22.7,22.64,22.65,29071.0
2015-11-17 12:40:00,22.65,22.67,22.64,22.66,9771.0,22.65,22.67,22.64,22.66,9771.0
2015-11-17 12:50:00,22.67,22.72,22.67,22.72,21779.0,22.67,22.72,22.67,22.72,21779.0
2015-11-17 13:00:00,22.73,22.74,22.71,22.71,26562.0,22.73,22.74,22.71,22.71,26562.0
2015-11-17 13:10:00,22.71,22.75,22.71,22.72,29395.0,22.71,22.75,22.71,22.72,29395.0
2015-11-17 13:20:00,22.71,22.72,22.66,22.66,28024.0,22.71,22.72,22.66,22.66,28024.0
2015-11-17 13:30:00,22.66,22.7,22.64,22.69,30445.0,22.66,22.7,22.64,22.69,30445.0
2015-11-17 13:40:00,22.69,22.71,22.68,22.69,30326.0,22.69,22.71,22.68,22.69,30326.0
2015-11-17 13:50:00,22.69,22.71,22.68,22.71,10356.0,22.69,22.71,22.68,22.71,10356.0
2015-11-17 14:00:00,22.71,22.72,22.68,22.69,41454.0,22.71,22.72,22.68,22.69,41454.0
2015-11-17 14:10:00,22.68,22.69,22.64,22.65,25858.0,22.68,22.69,22.64,22.65,25858.0
2015-11-17 14:20:00,22.66,22.66,22.58,22.59,64952.0,22.66,22.66,22.58,22.59,64952.0
2015-11-17 14:30:00,22.59,22.61,22.58,22.6,28831.0,22.59,22.61,22.58,22.6,28831.0
2015-11-17 14:40:00,22.6,22.6,22.56,22.58,34755.0,22.6,22.6,22.56,22.58,34755.0
2015-11-17 14:50:00,22.59,22.61,22.58,22.6,31967.0,22.59,22.61,22.58,22.6,31967.0
2015-11-17 15:00:00,22.61,22.61,22.59,22.6,42631.0,22.61,22.61,22.59,22.6,42631.0
2015-11-17 15:10:00,22.59,22.6,22.56,22.58,43295.0,22.59,22.6,22.56,22.58,43295.0
2015-11-17 15:20:00,22.58,22.61,22.57,22.61,46870.0,22.58,22.61,22.57,22.61,46870.0
2015-11-17 15:30:00,22.61,22.61,22.59,22.6,48529.0,22.61,22.61,22.59,22.6,48529.0
2015-11-17 15:40:00,22.59,22.63,22.59,22.6,80224.0,22.59,22.63,22.59,22.6,80224.0
2015-11-17 15:50:00,22.61,22.64,22.6,22.61,156585.0,22.61,22.64,22.6,22.61,156585.0
2015-11-18 09:30:00,22.63,22.7,22.55,22.62,87809.0,22.63,22.7,22.55,22.62,87809.0
2015-11-18 09:40:00,22.63,22.63,22.54,22.55,34951.0,22.63,22.63,22.54,22.55,34951.0
2015-11-18 09:50:00,22.56,22.59,22.48,22.48,60542.0,22.56,22.59,22.48,22.48,60542.0
2015-11-18 10:00:00,22.48,22.51,22.44,22.51,28748.0,22.48,22.51,22.44,22.51,28748.0
2015-11-18 10:10:00,22.51,22.54,22.5,22.52,51169.0,22.51,22.54,22.5,22.52,51169.0
2015-11-18 10:20:00,22.52,22.55,22.51,22.53,28105.0,22.52,22.55,22.51,22.53,28105.0
2015-11-18 10:30:00,22.53,22.54,22.48,22.5,32174.0,22.53,22.54,22.48,22.5,32174.0
2015-11-18 10:40:00,22.51,22.56,22.5,22.56,40280.0,22.51,22.56,22.5,22.56,40280.0
2015-11-18 10:50:00,22.56,22.6,22.55,22.6,77023.0,22.56,22.6,22.55,22.6,77023.0
2015-11-18 11:00:00,22.6,22.61,22.57,22.58,81473.0,22.6,22.61,22.57,22.58,81473.0
2015-11-18 11:10:00,22.58,22.64,22.58,22.63,43766.0,22.58,22.64,22.58,22.63,43766.0
2015-11-18 11:20:00,22.63,22.66,22.62,22.65,36121.0,22.63,22.66,22.62,22.65,36121.0
2015-11-18 11:30:00,22.66,22.7,22.65,22.69,22734.0,22.66,22.7,22.65,22.69,22734.0
2015-11-18 11:40:00,22.69,22.73,22.68,22.71,22531.0,22.69,22.73,22.68,22.71,22531.0
2015-11-18 11:50:00,22.71,22.77,22.7,22.7,38640.0,22.71,22.77,22.7,22.7,38640.0
2015-11-18 12:00:00,22.7,22.73,22.69,22.69,28930.0,22.7,22.73,22.69,22.69,28930.0
2015-11-18 12:10:00,22.69,22.71,22.69,22.71,25814.0,22.69,22.71,22.69,22.71,25814.0
2015-11-18 12:20:00,22.7,22.74,22.7,22.73,17790.0,22.7,22.74,22.7,22.73,17790.0
2015-11-18 12:30:00,22.73,22.75,22.72,22.74,32764.0,22.73,22.75,22.72,22.74,32764.0
2015-11-18 12:40:00,22.73,22.75,22.7,22.75,25353.0,22.73,22.75,22.7,22.75,25353.0
2015-11-18 12:50:00,22.74,22.76,22.73,22.73,27824.0,22.74,22.76,22.73,22.73,27824.0
2015-11-18 13:00:00,22.73,22.78,22.73,22.77,24484.0,22.73,22.78,22.73,22.77,24484.0
2015-11-18 13:10:00,22.78,22.79,22.75,22.76,29596.0,22.78,22.79,22.75,22.76,29596.0
2015-11-18 13:20:00,22.76,22.8,22.76,22.78,25216.0,22.76,22.8,22.76,22.78,25216.0
2015-11-18 13:30:00,22.78,22.79,22.75,22.75,20576.0,22.78,22.79,22.75,22.75,20576.0
2015-11-18 13:40:00,22.75,22.79,22.75,22.77,33014.0,22.75,22.79,22.75,22.77,33014.0
2015-11-18 13:50:00,22.76,22.79,22.74,22.78,27499.0,22.76,22.79,22.74,22.78,27499.0
2015-11-18 14:00:00,22.77,22.82,22.75,22.8,42238.0,22.77,22.82,22.75,22.8,42238.0
2015-11-18 14:10:00,22.81,22.84,22.79,22.79,40870.0,22.81,22.84,22.79,22.79,40870.0
2015-11-18 14:20:00,22.8,22.8,22.77,22.79,34308.0,22.8,22.8,22.77,22.79,34308.0
2015-11-18 14:30:00,22.79,22.81,22.76,22.77,32450.0,22.79,22.81,22.76,22.77,32450.0
2015-11-18 14:40:00,22.78,22.8,22.77,22.8,29278.0,22.78,22.8,22.77,22.8,29278.0
2015-11-18 14:50:00,22.79,22.86,22.79,22.86,69454.0,22.79,22.86,22.79,22.86,69454.0
2015-11-18 15:00:00,22.86,22.89,22.85,22.88,64408.0,22.86,22.89,22.85,22.88,64408.0
2015-11-18 15:10:00,22.88,22.9,22.87,22.88,63524.0,22.88,22.9,22.87,22.88,63524.0
2015-11-18 15:20:00,22.89,22.91,22.86,22.88,70214.0,22.89,22.91,22.86,22.88,70214.0
2015-11-18 15:30:00,22.88,22.89,22.87,22.88,57942.0,22.88,22.89,22.87,22.88,57942.0
2015-11-18 15:40:00,22.88,22.91,22.86,22.88,108782.0,22.88,22.91,22.86,22.88,108782.0
2015-11-18 15:50:00,22.88,22.92,22.87,22.91,238920.0,22.88,22.92,22.87,22.91,238920.0
2015-11-19 09:30:00,22.97,23.0,22.93,22.97,63326.0,22.97,23.0,22.93,22.97,63326.0
2015-11-19 09:40:00,22.98,23.15,22.98,23.15,167774.0,22.98,23.15,22.98,23.15,167774.0
2015-11-19 09:50:00,23.15,23.15,23.03,23.1,68134.0,23.15,23.15,23.03,23.1,68134.0
2015-11-19 10:00:00,23.1,23.1,23.01,23.07,168308.0,23.1,23.1,23.01,23.07,168308.0
2015-11-19 10:10:00,23.07,23.1,23.03,23.09,35653.0,23.07,23.1,23.03,23.09,35653.0
2015-11-19 10:20:00,23.08,23.09,23.06,23.07,28658.0,23.08,23.09,23.06,23.07,28658.0
2015-11-19 10:30:00,23.08,23.1,23.07,23.07,34275.0,23.08,23.1,23.07,23.07,34275.0
2015-11-19 10:40:00,23.07,23.08,23.03,23.07,43537.0,23.07,23.08,23.03,23.07,43537.0
2015-11-19 10:50:00,23.06,23.15,23.03,23.15,76528.0,23.06,23.15,23.03,23.15,76528.0
2015-11-19 11:00:00,23.15,23.18,23.15,23.15,40281.0,23.15,23.18,23.15,23.15,40281.0
2015-11-19 11:10:00,23.15,23.17,23.12,23.14,34773.0,23.15,23.17,23.12,23.14,34773.0
2015-11-19 11:20:00,23.14,23.15,23.12,23.12,23514.0,23.14,23.15,23.12,23.12,23514.0
2015-11-19 11:30:00,23.12,23.13,23.09,23.11,17033.0,23.12,23.13,23.09,23.11,17033.0
2015-11-19 11:40:00,23.11,23.13,23.08,23.09,36843.0,23.11,23.13,23.08,23.09,36843.0
2015-11-19 11:50:00,23.09,23.1,23.07,23.08,16879.0,23.09,23.1,23.07,23.08,16879.0
2015-11-19 12:00:00,23.08,23.14,23.07,23.11,35889.0,23.08,23.14,23.07,23.11,35889.0
2015-11-19 12:10:00,23.11,23.15,23.1,23.14,23370.0,23.11,23.15,23.1,23.14,23370.0
2015-11-19 12:20:00,23.14,23.18,23.14,23.17,39164.0,23.14,23.18,23.14,23.17,39164.0
2015-11-19 12:30:00,23.18,23.2,23.16,23.17,31159.0,23.18,23.2,23.16,23.17,31159.0
2015-11-19 12:40:00,23.16,23.17,23.13,23.17,22584.0,23.16,23.17,23.13,23.17,22584.0
2015-11-19 12:50:00,23.17,23.18,23.14,23.17,46040.0,23.17,23.18,23.14,23.17,46040.0
2015-11-19 13:00:00,23.18,23.2,23.17,23.19,53137.0,23.18,23.2,23.17,23.19,53137.0
2015-11-19 13:10:00,23.19,23.21,23.18,23.2,26105.0,23.19,23.21,23.18,23.2,26105.0
2015-11-19 13:20:00,23.2,23.2,23.17,23.17,16000.0,23.2,23.2,23.17,23.17,16000.0
2015-11-19 13:30:00,23.17,23.17,23.13,23.14,40803.0,23.17,23.17,23.13,23.14,40803.0
2015-11-19 13:40:00,23.15,23.16,23.13,23.14,27551.0,23.15,23.16,23.13,23.14,27551.0
2015-11-19 13:50:00,23.16,23.17,23.14,23.17,24185.0,23.16,23.17,23.14,23.17,24185.0
2015-11-19 14:00:00,23.17,23.19,23.14,23.18,54570.0,23.17,23.19,23.14,23.18,54570.0
2015-11-19 14:10:00,23.18,23.18,23.14,23.14,25294.0,23.18,23.18,23.14,23.14,25294.0
2015-11-19 14:20:00,23.14,23.16,23.13,23.15,20264.0,23.14,23.16,23.13,23.15,20264.0
2015-11-19 14:30:00,23.15,23.16,23.13,23.14,25855.0,23.15,23.16,23.13,23.14,25855.0
2015-11-19 14:40:00,23.14,23.16,23.11,23.12,19432.0,23.14,23.16,23.11,23.12,19432.0
2015-11-19 14:50:00,23.12,23.14,23.08,23.09,46454.0,23.12,23.14,23.08,23.09,46454.0
2015-11-19 15:00:00,23.09,23.1,23.08,23.08,15774.0,23.09,23.1,23.08,23.08,15774.0
2015-11-19 15:10:00,23.08,23.13,23.08,23.12,45694.0,23.08,23.13,23.08,23.12,45694.0
2015-11-19 15:20:00,23.12,23.16,23.11,23.16,46396.0,23.12,23.16,23.11,23.16,46396.0
2015-11-19 15:30:00,23.16,23.16,23.12,23.13,43291.0,23.16,23.16,23.12,23.13,43291.0
2015-11-19 15:40:00,23.13,23.17,23.12,23.14,83935.0,23.13,23.17,23.12,23.14,83935.0
2015-11-19 15:50:00,23.14,23.17,23.12,23.13,375817.0,23.14,23.17,23.12,23.13,375817.0
2015-11-20 09:30:00,22.15,22.16,21.34,21.89,809507.0,22.15,22.16,21.34,21.89,809507.0
2015-11-20 09:40:00,21.89,21.89,21.67,21.76,299800.0,21.89,21.89,21.67,21.76,299800.0
2015-11-20 09:50:00,21.76,21.77,21.37,21.49,775308.0,21.76,21.77,21.37,21.49,775308.0
2015-11-20 10:00:00,21.5,21.64,21.42,21.63,442603.0,21.5,21.64,21.42,21.63,442603.0
2015-11-20 10:10:00,21.64,21.75,21.51,21.54,386006.0,21.64,21.75,21.51,21.54,386006.0
2015-11-20 10:20:00,21.54,21.72,21.51,21.7,335557.0,21.54,21.72,21.51,21.7,335557.0
2015-11-20 10:30:00,21.7,21.76,21.65,21.76,261928.0,21.7,21.76,21.65,21.76,261928.0
2015-11-20 10:40:00,21.75,21.9,21.75,21.88,260577.0,21.75,21.9,21.75,21.88,260577.0
2015-11-20 10:50:00,21.88,22.01,21.79,21.8,404037.0,21.88,22.01,21.79,21.8,404037.0
2015-11-20 11:00:00,21.8,21.84,21.75,21.77,95559.0,21.8,21.84,21.75,21.77,95559.0
2015-11-20 11:10:00,21.77,21.9,21.73,21.89,184864.0,21.77,21.9,21.73,21.89,184864.0
2015-11-20 11:20:00,21.89,21.95,21.88,21.93,83526.0,21.89,21.95,21.88,21.93,83526.0
2015-11-20 11:30:00,21.94,21.94,21.78,21.82,100475.0,21.94,21.94,21.78,21.82,100475.0
2015-11-20 11:40:00,21.82,21.83,21.74,21.78,128256.0,21.82,21.83,21.74,21.78,128256.0
2015-11-20 11:50:00,21.78,21.79,21.7,21.73,126692.0,21.78,21.79,21.7,21.73,126692.0
2015-11-20 12:00:00,21.73,21.77,21.66,21.77,70796.0,21.73,21.77,21.66,21.77,70796.0
2015-11-20 12:10:00,21.77,21.78,21.75,21.76,24930.0,21.77,21.78,21.75,21.76,24930.0
2015-11-20 12:20:00,21.76,21.78,21.7,21.7,51525.0,21.76,21.78,21.7,21.7,51525.0
2015-11-20 12:30:00,21.7,21.76,21.7,21.74,64079.0,21.7,21.76,21.7,21.74,64079.0
2015-11-20 12:40:00,21.73,21.75,21.7,21.71,43962.0,21.73,21.75,21.7,21.71,43962.0
2015-11-20 12:50:00,21.7,21.72,21.68,21.68,46977.0,21.7,21.72,21.68,21.68,46977.0
2015-11-20 13:00:00,21.69,21.75,21.66,21.72,179699.0,21.69,21.75,21.66,21.72,179699.0
2015-11-20 13:10:00,21.71,21.72,21.65,21.68,77379.0,21.71,21.72,21.65,21.68,77379.0
2015-11-20 13:20:00,21.68,21.73,21.68,21.73,133723.0,21.68,21.73,21.68,21.73,133723.0
2015-11-20 13:30:00,21.73,21.74,21.67,21.69,159627.0,21.73,21.74,21.67,21.69,159627.0
2015-11-20 13:40:00,21.69,21.74,21.68,21.7,100524.0,21.69,21.74,21.68,21.7,100524.0
2015-11-20 13:50:00,21.7,21.72,21.68,21.71,131078.0,21.7,21.72,21.68,21.71,131078.0
2015-11-20 14:00:00,21.7,21.72,21.66,21.68,175316.0,21.7,21.72,21.66,21.68,175316.0
2015-11-20 14:10:00,21.69,21.69,21.66,21.67,103662.0,21.69,21.69,21.66,21.67,103662.0
2015-11-20 14:20:00,21.67,21.67,21.57,21.57,200213.0,21.67,21.67,21.57,21.57,200213.0
2015-11-20 14:30:00,21.57,21.65,21.55,21.55,162082.0,21.57,21.65,21.55,21.55,162082.0
2015-11-20 14:40:00,21.55,21.61,21.54,21.59,180979.0,21.55,21.61,21.54,21.59,180979.0
2015-11-20 14:50:00,21.6,21.6,21.52,21.53,73316.0,21.6,21.6,21.52,21.53,73316.0
2015-11-20 15:00:00,21.52,21.6,21.51,21.55,207824.0,21.52,21.6,21.51,21.55,207824.0
2015-11-20 15:10:00,21.55,21.61,21.55,21.59,204904.0,21.55,21.61,21.55,21.59,204904.0
2015-11-20 15:20:00,21.59,21.59,21.57,21.57,167862.0,21.59,21.59,21.57,21.57,167862.0
2015-11-20 15:30:00,21.57,21.58,21.54,21.55,216226.0,21.57,21.58,21.54,21.55,216226.0
2015-11-20 15:40:00,21.55,21.55,21.5,21.5,386626.0,21.55,21.55,21.5,21.5,386626.0
2015-11-20 15:50:00,21.5,21.5,21.44,21.48,753423.0,21.5,21.5,21.44,21.48,753423.0
2015-11-23 09:30:00,21.52,21.71,21.52,21.7,131159.0,21.52,21.71,21.52,21.7,131159.0
2015-11-23 09:40:00,21.69,21.79,21.68,21.79,119549.0,21.69,21.79,21.68,21.79,119549.0
2015-11-23 09:50:00,21.78,21.8,21.73,21.76,139706.0,21.78,21.8,21.73,21.76,139706.0
2015-11-23 10:00:00,21.76,21.78,21.72,21.77,94098.0,21.76,21.78,21.72,21.77,94098.0
2015-11-23 10:10:00,21.77,21.87,21.77,21.87,95635.0,21.77,21.87,21.77,21.87,95635.0
2015-11-23 10:20:00,21.87,21.88,21.86,21.87,65228.0,21.87,21.88,21.86,21.87,65228.0
2015-11-23 10:30:00,21.86,21.87,21.86,21.87,94879.0,21.86,21.87,21.86,21.87,94879.0
2015-11-23 10:40:00,21.87,21.99,21.86,21.98,86775.0,21.87,21.99,21.86,21.98,86775.0
2015-11-23 10:50:00,21.98,21.98,21.89,21.92,87903.0,21.98,21.98,21.89,21.92,87903.0
2015-11-23 11:00:00,21.92,21.93,21.89,21.9,140231.0,21.92,21.93,21.89,21.9,140231.0
2015-11-23 11:10:00,21.9,21.93,21.89,21.93,61739.0,21.9,21.93,21.89,21.93,61739.0
2015-11-23 11:20:00,21.93,21.93,21.88,21.89,54953.0,21.93,21.93,21.88,21.89,54953.0
2015-11-23 11:30:00,21.9,21.9,21.89,21.9,28589.0,21.9,21.9,21.89,21.9,28589.0
2015-11-23 11:40:00,21.89,21.9,21.86,21.86,41452.0,21.89,21.9,21.86,21.86,41452.0
2015-11-23 11:50:00,21.87,21.89,21.86,21.89,32270.0,21.87,21.89,21.86,21.89,32270.0
2015-11-23 12:00:00,21.89,21.89,21.8,21.81,80595.0,21.89,21.89,21.8,21.81,80595.0
2015-11-23 12:10:00,21.81,21.87,21.8,21.83,48578.0,21.81,21.87,21.8,21.83,48578.0
2015-11-23 12:20:00,21.84,21.84,21.79,21.83,38811.0,21.84,21.84,21.79,21.83,38811.0
2015-11-23 12:30:00,21.83,21.83,21.77,21.78,32655.0,21.83,21.83,21.77,21.78,32655.0
2015-11-23 12:40:00,21.78,21.78,21.75,21.76,53324.0,21.78,21.78,21.75,21.76,53324.0
2015-11-23 12:50:00,21.76,21.76,21.74,21.75,53783.0,21.76,21.76,21.74,21.75,53783.0
2015-11-23 13:00:00,21.76,21.76,21.75,21.76,26962.0,21.76,21.76,21.75,21.76,26962.0
2015-11-23 13:10:00,21.76,21.76,21.74,21.75,28350.0,21.76,21.76,21.74,21.75,28350.0
2015-11-23 13:20:00,21.75,21.76,21.74,21.76,40620.0,21.75,21.76,21.74,21.76,40620.0
2015-11-23 13:30:00,21.75,21.78,21.74,21.78,59640.0,21.75,21.78,21.74,21.78,59640.0
2015-11-23 13:40:00,21.77,21.78,21.75,21.76,26651.0,21.77,21.78,21.75,21.76,26651.0
2015-11-23 13:50:00,21.76,21.76,21.75,21.76,24441.0,21.76,21.76,21.75,21.76,24441.0
2015-11-23 14:00:00,21.76,21.76,21.74,21.75,58926.0,21.76,21.76,21.74,21.75,58926.0
2015-11-23 14:10:00,21.74,21.76,21.73,21.73,71429.0,21.74,21.76,21.73,21.73,71429.0
2015-11-23 14:20:00,21.73,21.73,21.71,21.72,93087.0,21.73,21.73,21.71,21.72,93087.0
2015-11-23 14:30:00,21.71,21.72,21.67,21.71,105553.0,21.71,21.72,21.67,21.71,105553.0
2015-11-23 14:40:00,21.71,21.71,21.7,21.71,49833.0,21.71,21.71,21.7,21.71,49833.0
2015-11-23 14:50:00,21.71,21.71,21.7,21.71,80840.0,21.71,21.71,21.7,21.71,80840.0
2015-11-23 15:00:00,21.7,21.76,21.7,21.75,116412.0,21.7,21.76,21.7,21.75,116412.0
2015-11-23 15:10:00,21.75,21.75,21.73,21.73,106658.0,21.75,21.75,21.73,21.73,106658.0
2015-11-23 15:20:00,21.73,21.74,21.73,21.73,65273.0,21.73,21.74,21.73,21.73,65273.0
2015-11-23 15:30:00,21.73,21.74,21.71,21.72,87348.0,21.73,21.74,21.71,21.72,87348.0
2015-11-23 15:40:00,21.71,21.72,21.71,21.72,97795.0,21.71,21.72,21.71,21.72,97795.0
2015-11-23 15:50:00,21.71,21.73,21.69,21.71,536314.0,21.71,21.73,21.69,21.71,536314.0
2015-11-24 09:30:00,21.66,21.93,21.59,21.65,59623.0,21.66,21.93,21.59,21.65,59623.0
2015-11-24 09:40:00,21.64,21.65,21.59,21.6,60785.0,21.64,21.65,21.59,21.6,60785.0
2015-11-24 09:50:00,21.61,21.71,21.61,21.68,75919.0,21.61,21.71,21.61,21.68,75919.0
2015-11-24 10:00:00,21.69,21.7,21.63,21.66,156896.0,21.69,21.7,21.63,21.66,156896.0
2015-11-24 10:10:00,21.66,21.67,21.62,21.66,54444.0,21.66,21.67,21.62,21.66,54444.0
2015-11-24 10:20:00,21.65,21.67,21.61,21.61,81374.0,21.65,21.67,21.61,21.61,81374.0
2015-11-24 10:30:00,21.6,21.63,21.57,21.62,58957.0,21.6,21.63,21.57,21.62,58957.0
2015-11-24 10:40:00,21.61,21.62,21.55,21.57,113995.0,21.61,21.62,21.55,21.57,113995.0
2015-11-24 10:50:00,21.57,21.65,21.56,21.64,77481.0,21.57,21.65,21.56,21.64,77481.0
2015-11-24 11:00:00,21.64,21.66,21.59,21.65,88496.0,21.64,21.66,21.59,21.65,88496.0
2015-11-24 11:10:00,21.66,21.67,21.65,21.66,26547.0,21.66,21.67,21.65,21.66,26547.0
2015-11-24 11:20:00,21.66,21.67,21.64,21.66,116652.0,21.66,21.67,21.64,21.66,116652.0
2015-11-24 11:30:00,21.66,21.72,21.65,21.71,101834.0,21.66,21.72,21.65,21.71,101834.0
2015-11-24 11:40:00,21.72,21.72,21.7,21.71,51771.0,21.72,21.72,21.7,21.71,51771.0
2015-11-24 11:50:00,21.71,21.73,21.69,21.71,59148.0,21.71,21.73,21.69,21.71,59148.0
2015-11-24 12:00:00,21.72,21.73,21.69,21.7,54284.0,21.72,21.73,21.69,21.7,54284.0
2015-11-24 12:10:00,21.7,21.71,21.69,21.7,44494.0,21.7,21.71,21.69,21.7,44494.0
2015-11-24 12:20:00,21.7,21.71,21.68,21.69,39729.0,21.7,21.71,21.68,21.69,39729.0
2015-11-24 12:30:00,21.69,21.69,21.68,21.69,37769.0,21.69,21.69,21.68,21.69,37769.0
2015-11-24 12:40:00,21.69,21.69,21.68,21.69,22391.0,21.69,21.69,21.68,21.69,22391.0
2015-11-24 12:50:00,21.69,21.69,21.68,21.69,19863.0,21.69,21.69,21.68,21.69,19863.0
2015-11-24 13:00:00,21.68,21.72,21.68,21.71,78058.0,21.68,21.72,21.68,21.71,78058.0
2015-11-24 13:10:00,21.72,21.72,21.7,21.71,63015.0,21.72,21.72,21.7,21.71,63015.0
2015-11-24 13:20:00,21.71,21.76,21.71,21.76,72647.0,21.71,21.76,21.71,21.76,72647.0
2015-11-24 13:30:00,21.76,21.77,21.73,21.74,70041.0,21.76,21.77,21.73,21.74,70041.0
2015-11-24 13:40:00,21.74,21.75,21.72,21.73,60793.0,21.74,21.75,21.72,21.73,60793.0
2015-11-24 13:50:00,21.73,21.73,21.72,21.73,48388.0,21.73,21.73,21.72,21.73,48388.0
2015-11-24 14:00:00,21.73,21.73,21.72,21.73,86120.0,21.73,21.73,21.72,21.73,86120.0
2015-11-24 14:10:00,21.73,21.73,21.69,21.71,59046.0,21.73,21.73,21.69,21.71,59046.0
2015-11-24 14:20:00,21.71,21.71,21.69,21.7,65079.0,21.71,21.71,21.69,21.7,65079.0
2015-11-24 14:30:00,21.7,21.76,21.69,21.73,59634.0,21.7,21.76,21.69,21.73,59634.0
2015-11-24 14:40:00,21.73,21.73,21.69,21.71,104506.0,21.73,21.73,21.69,21.71,104506.0
2015-11-24 14:50:00,21.71,21.72,21.69,21.71,118372.0,21.71,21.72,21.69,21.71,118372.0
2015-11-24 15:00:00,21.72,21.75,21.71,21.75,77944.0,21.72,21.75,21.71,21.75,77944.0
2015-11-24 15:10:00,21.75,21.75,21.71,21.73,127147.0,21.75,21.75,21.71,21.73,127147.0
2015-11-24 15:20:00,21.72,21.75,21.72,21.75,92579.0,21.72,21.75,21.72,21.75,92579.0
2015-11-24 15:30:00,21.75,21.75,21.69,21.71,156426.0,21.75,21.75,21.69,21.71,156426.0
2015-11-24 15:40:00,21.72,21.73,21.69,21.69,199685.0,21.72,21.73,21.69,21.69,199685.0
2015-11-24 15:50:00,21.69,21.74,21.69,21.7,764118.0,21.69,21.74,21.69,21.7,764118.0
2015-11-25 09:30:00,21.78,21.82,21.72,21.8,54823.0,21.78,21.82,21.72,21.8,54823.0
2015-11-25 09:40:00,21.8,21.8,21.76,21.77,44777.0,21.8,21.8,21.76,21.77,44777.0
2015-11-25 09:50:00,21.77,21.8,21.76,21.77,44707.0,21.77,21.8,21.76,21.77,44707.0
2015-11-25 10:00:00,21.77,21.79,21.75,21.77,58644.0,21.77,21.79,21.75,21.77,58644.0
2015-11-25 10:10:00,21.78,21.82,21.77,21.78,58856.0,21.78,21.82,21.77,21.78,58856.0
2015-11-25 10:20:00,21.79,21.82,21.79,21.8,48494.0,21.79,21.82,21.79,21.8,48494.0
2015-11-25 10:30:00,21.8,21.84,21.8,21.83,54372.0,21.8,21.84,21.8,21.83,54372.0
2015-11-25 10:40:00,21.83,21.87,21.83,21.86,43301.0,21.83,21.87,21.83,21.86,43301.0
2015-11-25 10:50:00,21.86,21.94,21.85,21.93,178438.0,21.86,21.94,21.85,21.93,178438.0
2015-11-25 11:00:00,21.93,21.93,21.91,21.93,48772.0,21.93,21.93,21.91,21.93,48772.0
2015-11-25 11:10:00,21.92,21.94,21.9,21.94,43458.0,21.92,21.94,21.9,21.94,43458.0
2015-11-25 11:20:00,21.94,21.94,21.92,21.94,39811.0,21.94,21.94,21.92,21.94,39811.0
2015-11-25 11:30:00,21.94,21.98,21.93,21.98,56603.0,21.94,21.98,21.93,21.98,56603.0
2015-11-25 11:40:00,21.98,21.99,21.96,21.98,47386.0,21.98,21.99,21.96,21.98,47386.0
2015-11-25 11:50:00,21.98,22.01,21.97,22.01,33351.0,21.98,22.01,21.97,22.01,33351.0
2015-11-25 12:00:00,22.01,22.02,21.99,22.0,70114.0,22.01,22.02,21.99,22.0,70114.0
2015-11-25 12:10:00,21.99,22.03,21.99,22.03,36469.0,21.99,22.03,21.99,22.03,36469.0
2015-11-25 12:20:00,22.03,22.03,22.02,22.03,30790.0,22.03,22.03,22.02,22.03,30790.0
2015-11-25 12:30:00,22.03,22.04,22.01,22.02,23414.0,22.03,22.04,22.01,22.02,23414.0
2015-11-25 12:40:00,22.02,22.02,21.99,22.0,17952.0,22.02,22.02,21.99,22.0,17952.0
2015-11-25 12:50:00,22.0,22.01,21.98,21.99,34112.0,22.0,22.01,21.98,21.99,34112.0
2015-11-25 13:00:00,21.99,22.0,21.98,22.0,5817.0,21.99,22.0,21.98,22.0,5817.0
2015-11-25 13:10:00,22.0,22.0,21.99,21.99,18612.0,22.0,22.0,21.99,21.99,18612.0
2015-11-25 13:20:00,22.0,22.01,21.99,22.01,46249.0,22.0,22.01,21.99,22.01,46249.0
2015-11-25 13:30:00,22.01,22.03,22.0,22.02,74416.0,22.01,22.03,22.0,22.02,74416.0
2015-11-25 13:40:00,22.01,22.03,22.0,22.02,58715.0,22.01,22.03,22.0,22.02,58715.0
2015-11-25 13:50:00,22.02,22.06,22.02,22.06,47732.0,22.02,22.06,22.02,22.06,47732.0
2015-11-25 14:00:00,22.06,22.09,22.06,22.09,109521.0,22.06,22.09,22.06,22.09,109521.0
2015-11-25 14:10:00,22.09,22.1,22.08,22.1,64807.0,22.09,22.1,22.08,22.1,64807.0
2015-11-25 14:20:00,22.1,22.11,22.09,22.11,39175.0,22.1,22.11,22.09,22.11,39175.0
2015-11-25 14:30:00,22.11,22.13,22.1,22.13,70390.0,22.11,22.13,22.1,22.13,70390.0
2015-11-25 14:40:00,22.12,22.13,22.11,22.13,39446.0,22.12,22.13,22.11,22.13,39446.0
2015-11-25 14:50:00,22.13,22.13,22.08,22.11,84532.0,22.13,22.13,22.08,22.11,84532.0
2015-11-25 15:00:00,22.12,22.12,22.1,22.12,63366.0,22.12,22.12,22.1,22.12,63366.0
2015-11-25 15:10:00,22.12,22.13,22.11,22.13,45161.0,22.12,22.13,22.11,22.13,45161.0
2015-11-25 15:20:00,22.13,22.14,22.12,22.14,52512.0,22.13,22.14,22.12,22.14,52512.0
2015-11-25 15:30:00,22.14,22.14,22.13,22.14,34111.0,22.14,22.14,22.13,22.14,34111.0
2015-11-25 15:40:00,22.14,22.14,22.11,22.13,173988.0,22.14,22.14,22.11,22.13,173988.0
2015-11-25 15:50:00,22.12,22.13,22.08,22.09,191389.0,22.12,22.13,22.08,22.09,191389.0
2015-11-27 09:30:00,22.14,22.14,22.0,22.11,97161.0,22.14,22.14,22.0,22.11,97161.0
2015-11-27 09:40:00,22.11,22.13,22.09,22.12,74501.0,22.11,22.13,22.09,22.12,74501.0
2015-11-27 09:50:00,22.11,22.13,22.11,22.13,82870.0,22.11,22.13,22.11,22.13,82870.0
2015-11-27 10:00:00,22.13,22.16,22.08,22.15,76226.0,22.13,22.16,22.08,22.15,76226.0
2015-11-27 10:10:00,22.16,22.17,22.13,22.17,73826.0,22.16,22.17,22.13,22.17,73826.0
2015-11-27 10:20:00,22.17,22.25,22.15,22.24,111224.0,22.17,22.25,22.15,22.24,111224.0
2015-11-27 10:30:00,22.24,22.26,22.24,22.24,68385.0,22.24,22.26,22.24,22.24,68385.0
2015-11-27 10:40:00,22.24,22.26,22.24,22.26,51935.0,22.24,22.26,22.24,22.26,51935.0
2015-11-27 10:50:00,22.26,22.26,22.24,22.26,35479.0,22.26,22.26,22.24,22.26,35479.0
2015-11-27 11:00:00,22.26,22.34,22.25,22.32,67515.0,22.26,22.34,22.25,22.32,67515.0
2015-11-27 11:10:00,22.33,22.37,22.3,22.37,49908.0,22.33,22.37,22.3,22.37,49908.0
2015-11-27 11:20:00,22.36,22.42,22.36,22.42,39865.0,22.36,22.42,22.36,22.42,39865.0
2015-11-27 11:30:00,22.42,22.43,22.4,22.4,36103.0,22.42,22.43,22.4,22.4,36103.0
2015-11-27 11:40:00,22.4,22.4,22.38,22.38,31288.0,22.4,22.4,22.38,22.38,31288.0
2015-11-27 11:50:00,22.39,22.39,22.37,22.37,39486.0,22.39,22.39,22.37,22.37,39486.0
2015-11-27 12:00:00,22.38,22.38,22.35,22.38,56880.0,22.38,22.38,22.35,22.38,56880.0
2015-11-27 12:10:00,22.37,22.38,22.32,22.37,54353.0,22.37,22.38,22.32,22.37,54353.0
2015-11-27 12:20:00,22.37,22.37,22.35,22.36,35921.0,22.37,22.37,22.35,22.36,35921.0
2015-11-27 12:30:00,22.36,22.39,22.36,22.37,82308.0,22.36,22.39,22.36,22.37,82308.0
2015-11-27 12:40:00,22.38,22.39,22.36,22.38,66609.0,22.38,22.39,22.36,22.38,66609.0
2015-11-27 12:50:00,22.38,22.38,22.35,22.36,192450.0,22.38,22.38,22.35,22.36,192450.0
2015-11-30 09:30:00,22.36,22.47,22.3,22.45,83352.0,22.36,22.47,22.3,22.45,83352.0
2015-11-30 09:40:00,22.44,22.45,22.34,22.44,115444.0,22.44,22.45,22.34,22.44,115444.0
2015-11-30 09:50:00,22.44,22.46,22.38,22.39,90827.0,22.44,22.46,22.38,22.39,90827.0
2015-11-30 10:00:00,22.39,22.46,22.37,22.44,70793.0,22.39,22.46,22.37,22.44,70793.0
2015-11-30 10:10:00,22.44,22.46,22.4,22.42,49371.0,22.44,22.46,22.4,22.42,49371.0
2015-11-30 10:20:00,22.42,22.44,22.37,22.38,64482.0,22.42,22.44,22.37,22.38,64482.0
2015-11-30 10:30:00,22.38,22.4,22.37,22.38,84365.0,22.38,22.4,22.37,22.38,84365.0
2015-11-30 10:40:00,22.38,22.41,22.35,22.41,38898.0,22.38,22.41,22.35,22.41,38898.0
2015-11-30 10:50:00,22.41,22.43,22.37,22.39,42511.0,22.41,22.43,22.37,22.39,42511.0
2015-11-30 11:00:00,22.39,22.39,22.37,22.38,25480.0,22.39,22.39,22.37,22.38,25480.0
2015-11-30 11:10:00,22.38,22.4,22.35,22.35,49494.0,22.38,22.4,22.35,22.35,49494.0
2015-11-30 11:20:00,22.35,22.38,22.32,22.34,32287.0,22.35,22.38,22.32,22.34,32287.0
2015-11-30 11:30:00,22.35,22.37,22.33,22.36,17426.0,22.35,22.37,22.33,22.36,17426.0
2015-11-30 11:40:00,22.36,22.39,22.34,22.37,67601.0,22.36,22.39,22.34,22.37,67601.0
2015-11-30 11:50:00,22.37,22.39,22.36,22.38,24226.0,22.37,22.39,22.36,22.38,24226.0
2015-11-30 12:00:00,22.38,22.4,22.36,22.37,131472.0,22.38,22.4,22.36,22.37,131472.0
2015-11-30 12:10:00,22.38,22.38,22.35,22.35,40707.0,22.38,22.38,22.35,22.35,40707.0
2015-11-30 12:20:00,22.35,22.39,22.35,22.37,83159.0,22.35,22.39,22.35,22.37,83159.0
2015-11-30 12:30:00,22.37,22.38,22.34,22.37,31881.0,22.37,22.38,22.34,22.37,31881.0
2015-11-30 12:40:00,22.37,22.38,22.35,22.38,24069.0,22.37,22.38,22.35,22.38,24069.0
2015-11-30 12:50:00,22.38,22.38,22.34,22.34,22112.0,22.38,22.38,22.34,22.34,22112.0
2015-11-30 13:00:00,22.34,22.39,22.34,22.36,49362.0,22.34,22.39,22.34,22.36,49362.0
2015-11-30 13:10:00,22.35,22.39,22.35,22.35,32778.0,22.35,22.39,22.35,22.35,32778.0
2015-11-30 13:20:00,22.35,22.37,22.34,22.35,49093.0,22.35,22.37,22.34,22.35,49093.0
2015-11-30 13:30:00,22.35,22.37,22.35,22.35,31531.0,22.35,22.37,22.35,22.35,31531.0
2015-11-30 13:40:00,22.35,22.37,22.35,22.37,35413.0,22.35,22.37,22.35,22.37,35413.0
2015-11-30 13:50:00,22.37,22.4,22.36,22.4,50629.0,22.37,22.4,22.36,22.4,50629.0
2015-11-30 14:00:00,22.39,22.42,22.39,22.4,46034.0,22.39,22.42,22.39,22.4,46034.0
2015-11-30 14:10:00,22.41,22.41,22.4,22.4,32188.0,22.41,22.41,22.4,22.4,32188.0
2015-11-30 14:20:00,22.41,22.41,22.36,22.38,44726.0,22.41,22.41,22.36,22.38,44726.0
2015-11-30 14:30:00,22.39,22.41,22.38,22.41,25361.0,22.39,22.41,22.38,22.41,25361.0
2015-11-30 14:40:00,22.41,22.42,22.37,22.37,33217.0,22.41,22.42,22.37,22.37,33217.0
2015-11-30 14:50:00,22.37,22.38,22.32,22.32,119626.0,22.37,22.38,22.32,22.32,119626.0
2015-11-30 15:00:00,22.32,22.32,22.28,22.29,137247.0,22.32,22.32,22.28,22.29,137247.0
2015-11-30 15:10:00,22.29,22.3,22.24,22.24,90228.0,22.29,22.3,22.24,22.24,90228.0
2015-11-30 15:20:00,22.24,22.31,22.24,22.27,79855.0,22.24,22.31,22.24,22.27,79855.0
2015-11-30 15:30:00,22.28,22.34,22.27,22.3,128409.0,22.28,22.34,22.27,22.3,128409.0
2015-11-30 15:40:00,22.3,22.32,22.28,22.3,104501.0,22.3,22.32,22.28,22.3,104501.0
2015-11-30 15:50:00,22.3,22.34,22.27,22.3,436079.0,22.3,22.34,22.27,22.3,436079.0
2015-12-01 09:30:00,19.66,22.63,19.35,22.54,154077.0,19.66,22.63,19.35,22.54,154077.0
2015-12-01 09:40:00,22.54,22.55,22.42,22.43,126698.0,22.54,22.55,22.42,22.43,126698.0
2015-12-01 09:50:00,22.44,22.51,22.4,22.4,51479.0,22.44,22.51,22.4,22.4,51479.0
2015-12-01 10:00:00,22.4,22.41,22.37,22.37,53907.0,22.4,22.41,22.37,22.37,53907.0
2015-12-01 10:10:00,22.37,22.38,22.31,22.33,46599.0,22.37,22.38,22.31,22.33,46599.0
2015-12-01 10:20:00,22.34,22.39,22.32,22.38,73324.0,22.34,22.39,22.32,22.38,73324.0
2015-12-01 10:30:00,22.39,22.39,22.29,22.3,121250.0,22.39,22.39,22.29,22.3,121250.0
2015-12-01 10:40:00,22.3,22.31,22.22,22.26,178989.0,22.3,22.31,22.22,22.26,178989.0
2015-12-01 10:50:00,22.26,22.3,22.26,22.27,48645.0,22.26,22.3,22.26,22.27,48645.0
2015-12-01 11:00:00,22.27,22.27,22.23,22.25,55345.0,22.27,22.27,22.23,22.25,55345.0
2015-12-01 11:10:00,22.23,22.25,22.19,22.25,38488.0,22.23,22.25,22.19,22.25,38488.0
2015-12-01 11:20:00,22.25,22.25,22.22,22.23,23005.0,22.25,22.25,22.22,22.23,23005.0
2015-12-01 11:30:00,22.23,22.23,22.22,22.23,18437.0,22.23,22.23,22.22,22.23,18437.0
2015-12-01 11:40:00,22.22,22.23,22.22,22.23,34969.0,22.22,22.23,22.22,22.23,34969.0
2015-12-01 11:50:00,22.23,22.26,22.22,22.26,35939.0,22.23,22.26,22.22,22.26,35939.0
2015-12-01 12:00:00,22.26,22.26,22.25,22.25,13475.0,22.26,22.26,22.25,22.25,13475.0
2015-12-01 12:10:00,22.25,22.26,22.25,22.25,8603.0,22.25,22.26,22.25,22.25,8603.0
2015-12-01 12:20:00,22.25,22.26,22.25,22.26,28235.0,22.25,22.26,22.25,22.26,28235.0
2015-12-01 12:30:00,22.26,22.28,22.25,22.28,42457.0,22.26,22.28,22.25,22.28,42457.0
2015-12-01 12:40:00,22.28,22.31,22.28,22.3,13236.0,22.28,22.31,22.28,22.3,13236.0
2015-12-01 12:50:00,22.3,22.31,22.28,22.29,36446.0,22.3,22.31,22.28,22.29,36446.0
2015-12-01 13:00:00,22.29,22.29,22.28,22.29,13293.0,22.29,22.29,22.28,22.29,13293.0
2015-12-01 13:10:00,22.29,22.32,22.28,22.32,37335.0,22.29,22.32,22.28,22.32,37335.0
2015-12-01 13:20:00,22.32,22.36,22.31,22.36,122441.0,22.32,22.36,22.31,22.36,122441.0
2015-12-01 13:30:00,22.36,22.38,22.35,22.38,33026.0,22.36,22.38,22.35,22.38,33026.0
2015-12-01 13:40:00,22.38,22.38,22.35,22.36,30321.0,22.38,22.38,22.35,22.36,30321.0
2015-12-01 13:50:00,22.36,22.38,22.35,22.38,63536.0,22.36,22.38,22.35,22.38,63536.0
2015-12-01 14:00:00,22.37,22.43,22.37,22.42,41868.0,22.37,22.43,22.37,22.42,41868.0
2015-12-01 14:10:00,22.43,22.43,22.36,22.36,43192.0,22.43,22.43,22.36,22.36,43192.0
2015-12-01 14:20:00,22.37,22.38,22.33,22.36,49613.0,22.37,22.38,22.33,22.36,49613.0
2015-12-01 14:30:00,22.36,22.36,22.35,22.35,28564.0,22.36,22.36,22.35,22.35,28564.0
2015-12-01 14:40:00,22.36,22.36,22.35,22.36,27166.0,22.36,22.36,22.35,22.36,27166.0
2015-12-01 14:50:00,22.36,22.36,22.34,22.35,33602.0,22.36,22.36,22.34,22.35,33602.0
2015-12-01 15:00:00,22.35,22.36,22.34,22.36,52035.0,22.35,22.36,22.34,22.36,52035.0
2015-12-01 15:10:00,22.35,22.36,22.34,22.35,53591.0,22.35,22.36,22.34,22.35,53591.0
2015-12-01 15:20:00,22.35,22.36,22.29,22.3,112026.0,22.35,22.36,22.29,22.3,112026.0
2015-12-01 15:30:00,22.31,22.33,22.3,22.3,65035.0,22.31,22.33,22.3,22.3,65035.0
2015-12-01 15:40:00,22.3,22.31,22.29,22.3,78423.0,22.3,22.31,22.29,22.3,78423.0
2015-12-01 15:50:00,22.3,22.3,22.24,22.27,288646.0,22.3,22.3,22.24,22.27,288646.0
2015-12-02 09:30:00,22.29,22.4,22.29,22.36,51723.0,22.29,22.4,22.29,22.36,51723.0
2015-12-02 09:40:00,22.35,22.36,22.35,22.35,58897.0,22.35,22.36,22.35,22.35,58897.0
2015-12-02 09:50:00,22.35,22.36,22.3,22.35,71277.0,22.35,22.36,22.3,22.35,71277.0
2015-12-02 10:00:00,22.35,22.36,22.34,22.35,46048.0,22.35,22.36,22.34,22.35,46048.0
2015-12-02 10:10:00,22.34,22.36,22.31,22.33,58673.0,22.34,22.36,22.31,22.33,58673.0
2015-12-02 10:20:00,22.33,22.34,22.33,22.33,12330.0,22.33,22.34,22.33,22.33,12330.0
2015-12-02 10:30:00,22.33,22.37,22.33,22.36,92661.0,22.33,22.37,22.33,22.36,92661.0
2015-12-02 10:40:00,22.36,22.37,22.35,22.35,36201.0,22.36,22.37,22.35,22.35,36201.0
2015-12-02 10:50:00,22.36,22.36,22.35,22.35,18196.0,22.36,22.36,22.35,22.35,18196.0
2015-12-02 11:00:00,22.35,22.36,22.34,22.34,40859.0,22.35,22.36,22.34,22.34,40859.0
2015-12-02 11:10:00,22.34,22.36,22.31,22.35,43113.0,22.34,22.36,22.31,22.35,43113.0
2015-12-02 11:20:00,22.35,22.37,22.35,22.37,35673.0,22.35,22.37,22.35,22.37,35673.0
2015-12-02 11:30:00,22.36,22.37,22.36,22.36,20282.0,22.36,22.37,22.36,22.36,20282.0
2015-12-02 11:40:00,22.36,22.37,22.3,22.3,25582.0,22.36,22.37,22.3,22.3,25582.0
2015-12-02 11:50:00,22.3,22.31,22.3,22.3,15497.0,22.3,22.31,22.3,22.3,15497.0
2015-12-02 12:00:00,22.3,22.31,22.3,22.3,19500.0,22.3,22.31,22.3,22.3,19500.0
2015-12-02 12:10:00,22.3,22.31,22.28,22.3,40027.0,22.3,22.31,22.28,22.3,40027.0
2015-12-02 12:20:00,22.3,22.31,22.29,22.3,30107.0,22.3,22.31,22.29,22.3,30107.0
2015-12-02 12:30:00,22.3,22.31,22.3,22.3,21035.0,22.3,22.31,22.3,22.3,21035.0
2015-12-02 12:40:00,22.3,22.31,22.29,22.3,30158.0,22.3,22.31,22.29,22.3,30158.0
2015-12-02 12:50:00,22.3,22.3,22.29,22.3,15289.0,22.3,22.3,22.29,22.3,15289.0
2015-12-02 13:00:00,22.3,22.3,22.28,22.29,18976.0,22.3,22.3,22.28,22.29,18976.0
2015-12-02 13:10:00,22.28,22.29,22.28,22.29,25380.0,22.28,22.29,22.28,22.29,25380.0
2015-12-02 13:20:00,22.29,22.29,22.23,22.24,68234.0,22.29,22.29,22.23,22.24,68234.0
2015-12-02 13:30:00,22.24,22.26,22.23,22.25,27475.0,22.24,22.26,22.23,22.25,27475.0
2015-12-02 13:40:00,22.25,22.25,22.24,22.25,43780.0,22.25,22.25,22.24,22.25,43780.0
2015-12-02 13:50:00,22.25,22.25,22.24,22.25,37085.0,22.25,22.25,22.24,22.25,37085.0
2015-12-02 14:00:00,22.25,22.25,22.2,22.24,104973.0,22.25,22.25,22.2,22.24,104973.0
2015-12-02 14:10:00,22.24,22.24,22.19,22.2,23453.0,22.24,22.24,22.19,22.2,23453.0
2015-12-02 14:20:00,22.19,22.21,22.19,22.2,42151.0,22.19,22.21,22.19,22.2,42151.0
2015-12-02 14:30:00,22.2,22.2,22.19,22.2,57266.0,22.2,22.2,22.19,22.2,57266.0
2015-12-02 14:40:00,22.2,22.2,22.19,22.2,50736.0,22.2,22.2,22.19,22.2,50736.0
2015-12-02 14:50:00,22.2,22.2,22.19,22.2,44328.0,22.2,22.2,22.19,22.2,44328.0
2015-12-02 15:00:00,22.2,22.26,22.19,22.23,71509.0,22.2,22.26,22.19,22.23,71509.0
2015-12-02 15:10:00,22.24,22.27,22.19,22.23,55712.0,22.24,22.27,22.19,22.23,55712.0
2015-12-02 15:20:00,22.24,22.24,22.17,22.2,69128.0,22.24,22.24,22.17,22.2,69128.0
2015-12-02 15:30:00,22.2,22.21,22.19,22.2,67120.0,22.2,22.21,22.19,22.2,67120.0
2015-12-02 15:40:00,22.19,22.2,22.18,22.18,80774.0,22.19,22.2,22.18,22.18,80774.0
2015-12-02 15:50:00,22.19,22.22,22.18,22.22,255561.0,22.19,22.22,22.18,22.22,255561.0
2015-12-03 09:30:00,22.23,22.23,22.05,22.08,109512.0,22.23,22.23,22.05,22.08,109512.0
2015-12-03 09:40:00,22.08,22.09,21.98,21.99,71286.0,22.08,22.09,21.98,21.99,71286.0
2015-12-03 09:50:00,22.0,22.01,21.92,21.94,66108.0,22.0,22.01,21.92,21.94,66108.0
2015-12-03 10:00:00,21.95,21.96,21.79,21.79,87407.0,21.95,21.96,21.79,21.79,87407.0
2015-12-03 10:10:00,21.8,21.88,21.79,21.83,85968.0,21.8,21.88,21.79,21.83,85968.0
2015-12-03 10:20:00,21.82,21.82,21.7,21.75,106568.0,21.82,21.82,21.7,21.75,106568.0
2015-12-03 10:30:00,21.74,21.91,21.74,21.87,88494.0,21.74,21.91,21.74,21.87,88494.0
2015-12-03 10:40:00,21.87,22.0,21.85,21.97,73260.0,21.87,22.0,21.85,21.97,73260.0
2015-12-03 10:50:00,21.96,21.98,21.94,21.96,62206.0,21.96,21.98,21.94,21.96,62206.0
2015-12-03 11:00:00,21.96,21.97,21.9,21.94,47244.0,21.96,21.97,21.9,21.94,47244.0
2015-12-03 11:10:00,21.95,21.96,21.92,21.93,76064.0,21.95,21.96,21.92,21.93,76064.0
2015-12-03 11:20:00,21.93,21.94,21.9,21.9,58157.0,21.93,21.94,21.9,21.9,58157.0
2015-12-03 11:30:00,21.9,21.91,21.86,21.89,35662.0,21.9,21.91,21.86,21.89,35662.0
2015-12-03 11:40:00,21.88,21.89,21.76,21.83,63932.0,21.88,21.89,21.76,21.83,63932.0
2015-12-03 11:50:00,21.83,21.88,21.79,21.8,66973.0,21.83,21.88,21.79,21.8,66973.0
2015-12-03 12:00:00,21.8,21.82,21.78,21.81,47691.0,21.8,21.82,21.78,21.81,47691.0
2015-12-03 12:10:00,21.81,21.82,21.78,21.8,38787.0,21.81,21.82,21.78,21.8,38787.0
2015-12-03 12:20:00,21.8,21.8,21.53,21.54,207256.0,21.8,21.8,21.53,21.54,207256.0
2015-12-03 12:30:00,21.55,21.62,21.49,21.54,279689.0,21.55,21.62,21.49,21.54,279689.0
2015-12-03 12:40:00,21.54,21.56,21.46,21.48,275484.0,21.54,21.56,21.46,21.48,275484.0
2015-12-03 12:50:00,21.47,21.49,21.45,21.46,83903.0,21.47,21.49,21.45,21.46,83903.0
2015-12-03 13:00:00,21.47,21.47,21.39,21.44,72958.0,21.47,21.47,21.39,21.44,72958.0
2015-12-03 13:10:00,21.44,21.46,21.36,21.37,82398.0,21.44,21.46,21.36,21.37,82398.0
2015-12-03 13:20:00,21.38,21.41,21.33,21.41,47133.0,21.38,21.41,21.33,21.41,47133.0
2015-12-03 13:30:00,21.41,21.44,21.36,21.36,57093.0,21.41,21.44,21.36,21.36,57093.0
2015-12-03 13:40:00,21.36,21.36,21.26,21.27,109050.0,21.36,21.36,21.26,21.27,109050.0
2015-12-03 13:50:00,21.26,21.31,21.22,21.25,111007.0,21.26,21.31,21.22,21.25,111007.0
2015-12-03 14:00:00,21.25,21.25,21.15,21.19,107274.0,21.25,21.25,21.15,21.19,107274.0
2015-12-03 14:10:00,21.19,21.36,21.17,21.32,82355.0,21.19,21.36,21.17,21.32,82355.0
2015-12-03 14:20:00,21.32,21.34,21.26,21.27,141113.0,21.32,21.34,21.26,21.27,141113.0
2015-12-03 14:30:00,21.27,21.33,21.17,21.19,186948.0,21.27,21.33,21.17,21.19,186948.0
2015-12-03 14:40:00,21.19,21.19,20.96,21.07,365658.0,21.19,21.19,20.96,21.07,365658.0
2015-12-03 14:50:00,21.07,21.11,21.07,21.11,212937.0,21.07,21.11,21.07,21.11,212937.0
2015-12-03 15:00:00,21.11,21.19,21.08,21.16,193719.0,21.11,21.19,21.08,21.16,193719.0
2015-12-03 15:10:00,21.17,21.18,21.07,21.07,227500.0,21.17,21.18,21.07,21.07,227500.0
2015-12-03 15:20:00,21.07,21.15,21.07,21.12,100848.0,21.07,21.15,21.07,21.12,100848.0
2015-12-03 15:30:00,21.12,21.17,21.09,21.17,279899.0,21.12,21.17,21.09,21.17,279899.0
2015-12-03 15:40:00,21.16,21.21,21.08,21.2,355104.0,21.16,21.21,21.08,21.2,355104.0
2015-12-03 15:50:00,21.21,21.25,21.19,21.22,587547.0,21.21,21.25,21.19,21.22,587547.0
2015-12-04 09:30:00,21.29,21.64,21.25,21.42,80869.0,21.29,21.64,21.25,21.42,80869.0
2015-12-04 09:40:00,21.42,21.56,21.41,21.56,107537.0,21.42,21.56,21.41,21.56,107537.0
2015-12-04 09:50:00,21.56,21.6,21.54,21.59,77897.0,21.56,21.6,21.54,21.59,77897.0
2015-12-04 10:00:00,21.59,21.62,21.53,21.53,73081.0,21.59,21.62,21.53,21.53,73081.0
2015-12-04 10:10:00,21.54,21.54,21.49,21.52,122101.0,21.54,21.54,21.49,21.52,122101.0
2015-12-04 10:20:00,21.52,21.52,21.49,21.52,57599.0,21.52,21.52,21.49,21.52,57599.0
2015-12-04 10:30:00,21.52,21.53,21.51,21.53,91260.0,21.52,21.53,21.51,21.53,91260.0
2015-12-04 10:40:00,21.53,21.53,21.48,21.51,76664.0,21.53,21.53,21.48,21.51,76664.0
2015-12-04 10:50:00,21.51,21.59,21.51,21.59,76427.0,21.51,21.59,21.51,21.59,76427.0
2015-12-04 11:00:00,21.59,21.61,21.58,21.59,55772.0,21.59,21.61,21.58,21.59,55772.0
2015-12-04 11:10:00,21.59,21.63,21.58,21.63,50951.0,21.59,21.63,21.58,21.63,50951.0
2015-12-04 11:20:00,21.63,21.65,21.61,21.62,54854.0,21.63,21.65,21.61,21.62,54854.0
2015-12-04 11:30:00,21.62,21.64,21.61,21.62,18933.0,21.62,21.64,21.61,21.62,18933.0
2015-12-04 11:40:00,21.62,21.62,21.56,21.57,27925.0,21.62,21.62,21.56,21.57,27925.0
2015-12-04 11:50:00,21.57,21.61,21.55,21.57,40459.0,21.57,21.61,21.55,21.57,40459.0
2015-12-04 12:00:00,21.57,21.63,21.57,21.63,101836.0,21.57,21.63,21.57,21.63,101836.0
2015-12-04 12:10:00,21.63,21.65,21.62,21.63,41926.0,21.63,21.65,21.62,21.63,41926.0
2015-12-04 12:20:00,21.63,21.65,21.63,21.64,31076.0,21.63,21.65,21.63,21.64,31076.0
2015-12-04 12:30:00,21.63,21.72,21.63,21.69,64346.0,21.63,21.72,21.63,21.69,64346.0
2015-12-04 12:40:00,21.69,21.7,21.68,21.7,30261.0,21.69,21.7,21.68,21.7,30261.0
2015-12-04 12:50:00,21.7,21.73,21.69,21.72,53022.0,21.7,21.73,21.69,21.72,53022.0
2015-12-04 13:00:00,21.71,21.74,21.71,21.74,30229.0,21.71,21.74,21.71,21.74,30229.0
2015-12-04 13:10:00,21.74,21.75,21.7,21.7,44655.0,21.74,21.75,21.7,21.7,44655.0
2015-12-04 13:20:00,21.7,21.74,21.7,21.71,21645.0,21.7,21.74,21.7,21.71,21645.0
2015-12-04 13:30:00,21.72,21.72,21.67,21.67,19261.0,21.72,21.72,21.67,21.67,19261.0
2015-12-04 13:40:00,21.67,21.69,21.66,21.69,36747.0,21.67,21.69,21.66,21.69,36747.0
2015-12-04 13:50:00,21.68,21.71,21.68,21.69,20337.0,21.68,21.71,21.68,21.69,20337.0
2015-12-04 14:00:00,21.69,21.71,21.69,21.71,26478.0,21.69,21.71,21.69,21.71,26478.0
2015-12-04 14:10:00,21.7,21.71,21.67,21.67,24024.0,21.7,21.71,21.67,21.67,24024.0
2015-12-04 14:20:00,21.67,21.68,21.66,21.68,24889.0,21.67,21.68,21.66,21.68,24889.0
2015-12-04 14:30:00,21.68,21.69,21.67,21.69,17829.0,21.68,21.69,21.67,21.69,17829.0
2015-12-04 14:40:00,21.68,21.69,21.68,21.69,16600.0,21.68,21.69,21.68,21.69,16600.0
2015-12-04 14:50:00,21.69,21.69,21.68,21.68,14287.0,21.69,21.69,21.68,21.68,14287.0
2015-12-04 15:00:00,21.69,21.69,21.67,21.68,66210.0,21.69,21.69,21.67,21.68,66210.0
2015-12-04 15:10:00,21.69,21.69,21.68,21.69,18883.0,21.69,21.69,21.68,21.69,18883.0
2015-12-04 15:20:00,21.69,21.69,21.66,21.67,51741.0,21.69,21.69,21.66,21.67,51741.0
2015-12-04 15:30:00,21.67,21.68,21.65,21.65,53575.0,21.67,21.68,21.65,21.65,53575.0
2015-12-04 15:40:00,21.65,21.66,21.65,21.65,84374.0,21.65,21.66,21.65,21.65,84374.0
2015-12-04 15:50:00,21.66,21.66,21.63,21.64,308885.0,21.66,21.66,21.63,21.64,308885.0
2015-12-07 09:30:00,21.56,21.76,21.44,21.68,90812.0,21.56,21.76,21.44,21.68,90812.0
2015-12-07 09:40:00,21.69,21.74,21.61,21.61,68474.0,21.69,21.74,21.61,21.61,68474.0
2015-12-07 09:50:00,21.6,21.62,21.56,21.6,154323.0,21.6,21.62,21.56,21.6,154323.0
2015-12-07 10:00:00,21.6,21.61,21.57,21.58,109077.0,21.6,21.61,21.57,21.58,109077.0
2015-12-07 10:10:00,21.57,21.61,21.55,21.61,270401.0,21.57,21.61,21.55,21.61,270401.0
2015-12-07 10:20:00,21.6,21.66,21.6,21.66,76892.0,21.6,21.66,21.6,21.66,76892.0
2015-12-07 10:30:00,21.66,21.7,21.66,21.68,86437.0,21.66,21.7,21.66,21.68,86437.0
2015-12-07 10:40:00,21.68,21.72,21.66,21.67,37468.0,21.68,21.72,21.66,21.67,37468.0
2015-12-07 10:50:00,21.66,21.66,21.62,21.63,136680.0,21.66,21.66,21.62,21.63,136680.0
2015-12-07 11:00:00,21.63,21.63,21.6,21.63,72609.0,21.63,21.63,21.6,21.63,72609.0
2015-12-07 11:10:00,21.63,21.63,21.58,21.61,37871.0,21.63,21.63,21.58,21.61,37871.0
2015-12-07 11:20:00,21.61,21.61,21.55,21.55,38154.0,21.61,21.61,21.55,21.55,38154.0
2015-12-07 11:30:00,21.56,21.61,21.55,21.59,35895.0,21.56,21.61,21.55,21.59,35895.0
2015-12-07 11:40:00,21.59,21.61,21.58,21.6,34085.0,21.59,21.61,21.58,21.6,34085.0
2015-12-07 11:50:00,21.6,21.67,21.6,21.65,29783.0,21.6,21.67,21.6,21.65,29783.0
2015-12-07 12:00:00,21.66,21.66,21.63,21.63,28459.0,21.66,21.66,21.63,21.63,28459.0
2015-12-07 12:10:00,21.63,21.63,21.61,21.62,10821.0,21.63,21.63,21.61,21.62,10821.0
2015-12-07 12:20:00,21.62,21.64,21.61,21.64,23358.0,21.62,21.64,21.61,21.64,23358.0
2015-12-07 12:30:00,21.63,21.64,21.61,21.62,21207.0,21.63,21.64,21.61,21.62,21207.0
2015-12-07 12:40:00,21.62,21.62,21.56,21.58,23193.0,21.62,21.62,21.56,21.58,23193.0
2015-12-07 12:50:00,21.57,21.59,21.49,21.51,33677.0,21.57,21.59,21.49,21.51,33677.0
2015-12-07 13:00:00,21.51,21.56,21.5,21.56,43065.0,21.51,21.56,21.5,21.56,43065.0
2015-12-07 13:10:00,21.56,21.56,21.52,21.55,22798.0,21.56,21.56,21.52,21.55,22798.0
2015-12-07 13:20:00,21.55,21.57,21.55,21.57,35817.0,21.55,21.57,21.55,21.57,35817.0
2015-12-07 13:30:00,21.57,21.57,21.54,21.56,32138.0,21.57,21.57,21.54,21.56,32138.0
2015-12-07 13:40:00,21.55,21.55,21.49,21.52,29198.0,21.55,21.55,21.49,21.52,29198.0
2015-12-07 13:50:00,21.52,21.52,21.49,21.5,43810.0,21.52,21.52,21.49,21.5,43810.0
2015-12-07 14:00:00,21.5,21.57,21.5,21.56,45878.0,21.5,21.57,21.5,21.56,45878.0
2015-12-07 14:10:00,21.56,21.56,21.52,21.53,43996.0,21.56,21.56,21.52,21.53,43996.0
2015-12-07 14:20:00,21.53,21.55,21.49,21.5,74659.0,21.53,21.55,21.49,21.5,74659.0
2015-12-07 14:30:00,21.5,21.5,21.45,21.49,68529.0,21.5,21.5,21.45,21.49,68529.0
2015-12-07 14:40:00,21.48,21.49,21.43,21.48,41761.0,21.48,21.49,21.43,21.48,41761.0
2015-12-07 14:50:00,21.48,21.49,21.46,21.48,37986.0,21.48,21.49,21.46,21.48,37986.0
2015-12-07 15:00:00,21.48,21.5,21.46,21.5,41088.0,21.48,21.5,21.46,21.5,41088.0
2015-12-07 15:10:00,21.5,21.52,21.47,21.52,52699.0,21.5,21.52,21.47,21.52,52699.0
2015-12-07 15:20:00,21.52,21.55,21.51,21.55,52708.0,21.52,21.55,21.51,21.55,52708.0
2015-12-07 15:30:00,21.54,21.55,21.54,21.55,41872.0,21.54,21.55,21.54,21.55,41872.0
2015-12-07 15:40:00,21.55,21.58,21.51,21.55,154068.0,21.55,21.58,21.51,21.55,154068.0
2015-12-07 15:50:00,21.56,21.58,21.55,21.56,179188.0,21.56,21.58,21.55,21.56,179188.0
2015-12-08 09:30:00,21.8,21.8,21.33,21.38,65849.0,21.8,21.8,21.33,21.38,65849.0
2015-12-08 09:40:00,21.38,21.5,21.38,21.5,42168.0,21.38,21.5,21.38,21.5,42168.0
2015-12-08 09:50:00,21.5,21.51,21.47,21.47,31827.0,21.5,21.51,21.47,21.47,31827.0
2015-12-08 10:00:00,21.47,21.54,21.47,21.54,27310.0,21.47,21.54,21.47,21.54,27310.0
2015-12-08 10:10:00,21.54,21.54,21.45,21.45,25844.0,21.54,21.54,21.45,21.45,25844.0
2015-12-08 10:20:00,21.45,21.46,21.4,21.41,162022.0,21.45,21.46,21.4,21.41,162022.0
2015-12-08 10:30:00,21.41,21.49,21.4,21.48,18049.0,21.41,21.49,21.4,21.48,18049.0
2015-12-08 10:40:00,21.49,21.53,21.48,21.5,244318.0,21.49,21.53,21.48,21.5,244318.0
2015-12-08 10:50:00,21.5,21.55,21.5,21.54,65774.0,21.5,21.55,21.5,21.54,65774.0
2015-12-08 11:00:00,21.55,21.64,21.54,21.57,125935.0,21.55,21.64,21.54,21.57,125935.0
2015-12-08 11:10:00,21.57,21.61,21.57,21.61,44232.0,21.57,21.61,21.57,21.61,44232.0
2015-12-08 11:20:00,21.62,21.62,21.56,21.57,35296.0,21.62,21.62,21.56,21.57,35296.0
2015-12-08 11:30:00,21.57,21.58,21.53,21.55,44923.0,21.57,21.58,21.53,21.55,44923.0
2015-12-08 11:40:00,21.55,21.57,21.54,21.57,23636.0,21.55,21.57,21.54,21.57,23636.0
2015-12-08 11:50:00,21.57,21.57,21.56,21.57,18349.0,21.57,21.57,21.56,21.57,18349.0
2015-12-08 12:00:00,21.57,21.57,21.55,21.55,25022.0,21.57,21.57,21.55,21.55,25022.0
2015-12-08 12:10:00,21.56,21.56,21.53,21.55,37224.0,21.56,21.56,21.53,21.55,37224.0
2015-12-08 12:20:00,21.55,21.56,21.52,21.55,24101.0,21.55,21.56,21.52,21.55,24101.0
2015-12-08 12:30:00,21.55,21.56,21.54,21.55,32532.0,21.55,21.56,21.54,21.55,32532.0
2015-12-08 12:40:00,21.55,21.56,21.54,21.54,21714.0,21.55,21.56,21.54,21.54,21714.0
2015-12-08 12:50:00,21.55,21.57,21.54,21.55,45581.0,21.55,21.57,21.54,21.55,45581.0
2015-12-08 13:00:00,21.55,21.57,21.55,21.57,16226.0,21.55,21.57,21.55,21.57,16226.0
2015-12-08 13:10:00,21.57,21.58,21.56,21.56,29554.0,21.57,21.58,21.56,21.56,29554.0
2015-12-08 13:20:00,21.56,21.56,21.54,21.56,31952.0,21.56,21.56,21.54,21.56,31952.0
2015-12-08 13:30:00,21.56,21.56,21.55,21.55,29890.0,21.56,21.56,21.55,21.55,29890.0
2015-12-08 13:40:00,21.56,21.56,21.54,21.56,38591.0,21.56,21.56,21.54,21.56,38591.0
2015-12-08 13:50:00,21.55,21.56,21.54,21.55,27810.0,21.55,21.56,21.54,21.55,27810.0
2015-12-08 14:00:00,21.55,21.62,21.55,21.62,65497.0,21.55,21.62,21.55,21.62,65497.0
2015-12-08 14:10:00,21.62,21.62,21.6,21.61,21811.0,21.62,21.62,21.6,21.61,21811.0
2015-12-08 14:20:00,21.61,21.61,21.56,21.58,37124.0,21.61,21.61,21.56,21.58,37124.0
2015-12-08 14:30:00,21.58,21.6,21.57,21.59,21402.0,21.58,21.6,21.57,21.59,21402.0
2015-12-08 14:40:00,21.58,21.6,21.54,21.58,64155.0,21.58,21.6,21.54,21.58,64155.0
2015-12-08 14:50:00,21.58,21.59,21.53,21.54,101096.0,21.58,21.59,21.53,21.54,101096.0
2015-12-08 15:00:00,21.53,21.55,21.52,21.55,41020.0,21.53,21.55,21.52,21.55,41020.0
2015-12-08 15:10:00,21.55,21.55,21.51,21.51,86786.0,21.55,21.55,21.51,21.51,86786.0
2015-12-08 15:20:00,21.52,21.53,21.5,21.51,91963.0,21.52,21.53,21.5,21.51,91963.0
2015-12-08 15:30:00,21.51,21.53,21.5,21.5,109435.0,21.51,21.53,21.5,21.5,109435.0
2015-12-08 15:40:00,21.5,21.54,21.49,21.54,75849.0,21.5,21.54,21.49,21.54,75849.0
2015-12-08 15:50:00,21.54,21.55,21.49,21.5,297002.0,21.54,21.55,21.49,21.5,297002.0
2015-12-09 09:30:00,21.4,21.5,21.4,21.49,43846.0,21.4,21.5,21.4,21.49,43846.0
2015-12-09 09:40:00,21.5,21.58,21.5,21.58,33844.0,21.5,21.58,21.5,21.58,33844.0
2015-12-09 09:50:00,21.58,21.58,21.53,21.56,38756.0,21.58,21.58,21.53,21.56,38756.0
2015-12-09 10:00:00,21.56,21.61,21.56,21.6,48308.0,21.56,21.61,21.56,21.6,48308.0
2015-12-09 10:10:00,21.6,21.66,21.6,21.61,46650.0,21.6,21.66,21.6,21.61,46650.0
2015-12-09 10:20:00,21.61,21.61,21.58,21.58,26482.0,21.61,21.61,21.58,21.58,26482.0
2015-12-09 10:30:00,21.59,21.63,21.58,21.61,31179.0,21.59,21.63,21.58,21.61,31179.0
2015-12-09 10:40:00,21.61,21.62,21.6,21.61,100217.0,21.61,21.62,21.6,21.61,100217.0
2015-12-09 10:50:00,21.62,21.62,21.6,21.61,85068.0,21.62,21.62,21.6,21.61,85068.0
2015-12-09 11:00:00,21.61,21.64,21.58,21.61,120443.0,21.61,21.64,21.58,21.61,120443.0
2015-12-09 11:10:00,21.61,21.63,21.53,21.54,32780.0,21.61,21.63,21.53,21.54,32780.0
2015-12-09 11:20:00,21.53,21.54,21.46,21.46,26878.0,21.53,21.54,21.46,21.46,26878.0
2015-12-09 11:30:00,21.47,21.48,21.42,21.43,30544.0,21.47,21.48,21.42,21.43,30544.0
2015-12-09 11:40:00,21.44,21.44,21.36,21.39,42673.0,21.44,21.44,21.36,21.39,42673.0
2015-12-09 11:50:00,21.39,21.41,21.35,21.37,26226.0,21.39,21.41,21.35,21.37,26226.0
2015-12-09 12:00:00,21.38,21.41,21.37,21.38,89663.0,21.38,21.41,21.37,21.38,89663.0
2015-12-09 12:10:00,21.38,21.39,21.3,21.31,28955.0,21.38,21.39,21.3,21.31,28955.0
2015-12-09 12:20:00,21.3,21.3,21.26,21.27,35329.0,21.3,21.3,21.26,21.27,35329.0
2015-12-09 12:30:00,21.26,21.26,21.13,21.15,42412.0,21.26,21.26,21.13,21.15,42412.0
2015-12-09 12:40:00,21.15,21.2,21.11,21.19,29470.0,21.15,21.2,21.11,21.19,29470.0
2015-12-09 12:50:00,21.19,21.23,21.14,21.18,119799.0,21.19,21.23,21.14,21.18,119799.0
2015-12-09 13:00:00,21.18,21.24,21.15,21.21,99577.0,21.18,21.24,21.15,21.21,99577.0
2015-12-09 13:10:00,21.21,21.22,21.18,21.18,48609.0,21.21,21.22,21.18,21.18,48609.0
2015-12-09 13:20:00,21.18,21.25,21.17,21.21,32185.0,21.18,21.25,21.17,21.21,32185.0
2015-12-09 13:30:00,21.22,21.25,21.18,21.23,82842.0,21.22,21.25,21.18,21.23,82842.0
2015-12-09 13:40:00,21.22,21.23,21.18,21.22,86471.0,21.22,21.23,21.18,21.22,86471.0
2015-12-09 13:50:00,21.23,21.25,21.21,21.23,73411.0,21.23,21.25,21.21,21.23,73411.0
2015-12-09 14:00:00,21.23,21.23,21.19,21.2,23415.0,21.23,21.23,21.19,21.2,23415.0
2015-12-09 14:10:00,21.19,21.21,21.13,21.13,131261.0,21.19,21.21,21.13,21.13,131261.0
2015-12-09 14:20:00,21.13,21.13,21.09,21.1,32375.0,21.13,21.13,21.09,21.1,32375.0
2015-12-09 14:30:00,21.1,21.13,21.08,21.1,28043.0,21.1,21.13,21.08,21.1,28043.0
2015-12-09 14:40:00,21.1,21.1,21.05,21.05,21238.0,21.1,21.1,21.05,21.05,21238.0
2015-12-09 14:50:00,21.05,21.09,21.05,21.05,40783.0,21.05,21.09,21.05,21.05,40783.0
2015-12-09 15:00:00,21.05,21.13,21.05,21.12,36211.0,21.05,21.13,21.05,21.12,36211.0
2015-12-09 15:10:00,21.11,21.12,21.08,21.08,35660.0,21.11,21.12,21.08,21.08,35660.0
2015-12-09 15:20:00,21.08,21.11,21.07,21.08,100736.0,21.08,21.11,21.07,21.08,100736.0
2015-12-09 15:30:00,21.08,21.12,21.07,21.09,85444.0,21.08,21.12,21.07,21.09,85444.0
2015-12-09 15:40:00,21.1,21.1,21.06,21.07,65993.0,21.1,21.1,21.06,21.07,65993.0
2015-12-09 15:50:00,21.07,21.12,21.06,21.11,251064.0,21.07,21.12,21.06,21.11,251064.0
2015-12-10 09:30:00,21.16,21.21,20.95,21.12,71031.0,21.16,21.21,20.95,21.12,71031.0
2015-12-10 09:40:00,21.14,21.29,21.14,21.24,142903.0,21.14,21.29,21.14,21.24,142903.0
2015-12-10 09:50:00,21.23,21.24,21.17,21.21,44003.0,21.23,21.24,21.17,21.21,44003.0
2015-12-10 10:00:00,21.21,21.22,21.18,21.19,61134.0,21.21,21.22,21.18,21.19,61134.0
2015-12-10 10:10:00,21.19,21.2,21.16,21.18,45767.0,21.19,21.2,21.16,21.18,45767.0
2015-12-10 10:20:00,21.18,21.21,21.16,21.2,90680.0,21.18,21.21,21.16,21.2,90680.0
2015-12-10 10:30:00,21.2,21.2,21.16,21.19,44589.0,21.2,21.2,21.16,21.19,44589.0
2015-12-10 10:40:00,21.19,21.22,21.17,21.18,54195.0,21.19,21.22,21.17,21.18,54195.0
2015-12-10 10:50:00,21.19,21.2,21.17,21.18,18118.0,21.19,21.2,21.17,21.18,18118.0
2015-12-10 11:00:00,21.18,21.19,21.18,21.18,24702.0,21.18,21.19,21.18,21.18,24702.0
2015-12-10 11:10:00,21.18,21.19,21.17,21.18,62850.0,21.18,21.19,21.17,21.18,62850.0
2015-12-10 11:20:00,21.18,21.18,21.13,21.16,69273.0,21.18,21.18,21.13,21.16,69273.0
2015-12-10 11:30:00,21.15,21.16,21.11,21.15,15395.0,21.15,21.16,21.11,21.15,15395.0
2015-12-10 11:40:00,21.14,21.15,21.13,21.15,29203.0,21.14,21.15,21.13,21.15,29203.0
2015-12-10 11:50:00,21.15,21.15,21.13,21.13,22441.0,21.15,21.15,21.13,21.13,22441.0
2015-12-10 12:00:00,21.14,21.14,21.09,21.1,42572.0,21.14,21.14,21.09,21.1,42572.0
2015-12-10 12:10:00,21.11,21.11,21.09,21.09,14327.0,21.11,21.11,21.09,21.09,14327.0
2015-12-10 12:20:00,21.09,21.11,21.08,21.08,62817.0,21.09,21.11,21.08,21.08,62817.0
2015-12-10 12:30:00,21.09,21.09,21.03,21.05,60907.0,21.09,21.09,21.03,21.05,60907.0
2015-12-10 12:40:00,21.05,21.08,21.05,21.08,42077.0,21.05,21.08,21.05,21.08,42077.0
2015-12-10 12:50:00,21.08,21.08,21.06,21.08,53797.0,21.08,21.08,21.06,21.08,53797.0
2015-12-10 13:00:00,21.08,21.08,21.07,21.08,19404.0,21.08,21.08,21.07,21.08,19404.0
2015-12-10 13:10:00,21.07,21.08,21.07,21.07,119977.0,21.07,21.08,21.07,21.07,119977.0
2015-12-10 13:20:00,21.07,21.16,21.07,21.16,55236.0,21.07,21.16,21.07,21.16,55236.0
2015-12-10 13:30:00,21.16,21.18,21.15,21.18,24227.0,21.16,21.18,21.15,21.18,24227.0
2015-12-10 13:40:00,21.17,21.17,21.11,21.17,32044.0,21.17,21.17,21.11,21.17,32044.0
2015-12-10 13:50:00,21.16,21.17,21.1,21.1,35065.0,21.16,21.17,21.1,21.1,35065.0
2015-12-10 14:00:00,21.09,21.13,21.09,21.11,30839.0,21.09,21.13,21.09,21.11,30839.0
2015-12-10 14:10:00,21.12,21.16,21.12,21.14,26243.0,21.12,21.16,21.12,21.14,26243.0
2015-12-10 14:20:00,21.14,21.16,21.11,21.16,23997.0,21.14,21.16,21.11,21.16,23997.0
2015-12-10 14:30:00,21.16,21.18,21.14,21.18,113552.0,21.16,21.18,21.14,21.18,113552.0
2015-12-10 14:40:00,21.18,21.25,21.18,21.18,44361.0,21.18,21.25,21.18,21.18,44361.0
2015-12-10 14:50:00,21.18,21.19,21.16,21.18,45841.0,21.18,21.19,21.16,21.18,45841.0
2015-12-10 15:00:00,21.18,21.19,21.12,21.13,28428.0,21.18,21.19,21.12,21.13,28428.0
2015-12-10 15:10:00,21.13,21.13,21.1,21.11,65159.0,21.13,21.13,21.1,21.11,65159.0
2015-12-10 15:20:00,21.11,21.13,21.07,21.13,47462.0,21.11,21.13,21.07,21.13,47462.0
2015-12-10 15:30:00,21.13,21.13,21.08,21.12,77703.0,21.13,21.13,21.08,21.12,77703.0
2015-12-10 15:40:00,21.11,21.16,21.09,21.1,86355.0,21.11,21.16,21.09,21.1,86355.0
2015-12-10 15:50:00,21.1,21.14,21.06,21.14,220271.0,21.1,21.14,21.06,21.14,220271.0
2015-12-11 09:30:00,21.07,21.11,20.88,20.99,36586.0,21.07,21.11,20.88,20.99,36586.0
2015-12-11 09:40:00,21.0,21.09,20.99,21.04,61596.0,21.0,21.09,20.99,21.04,61596.0
2015-12-11 09:50:00,21.03,21.1,21.01,21.07,22250.0,21.03,21.1,21.01,21.07,22250.0
2015-12-11 10:00:00,21.06,21.17,21.05,21.14,27654.0,21.06,21.17,21.05,21.14,27654.0
2015-12-11 10:10:00,21.14,21.26,21.14,21.26,68341.0,21.14,21.26,21.14,21.26,68341.0
2015-12-11 10:20:00,21.26,21.36,21.24,21.36,102960.0,21.26,21.36,21.24,21.36,102960.0
2015-12-11 10:30:00,21.35,21.37,21.3,21.33,97893.0,21.35,21.37,21.3,21.33,97893.0
2015-12-11 10:40:00,21.33,21.37,21.31,21.31,50842.0,21.33,21.37,21.31,21.31,50842.0
2015-12-11 10:50:00,21.31,21.34,21.21,21.21,42750.0,21.31,21.34,21.21,21.21,42750.0
2015-12-11 11:00:00,21.21,21.22,21.15,21.17,55367.0,21.21,21.22,21.15,21.17,55367.0
2015-12-11 11:10:00,21.17,21.21,21.15,21.21,44367.0,21.17,21.21,21.15,21.21,44367.0
2015-12-11 11:20:00,21.21,21.22,21.18,21.21,31392.0,21.21,21.22,21.18,21.21,31392.0
2015-12-11 11:30:00,21.21,21.21,21.14,21.19,31520.0,21.21,21.21,21.14,21.19,31520.0
2015-12-11 11:40:00,21.19,21.24,21.19,21.23,33922.0,21.19,21.24,21.19,21.23,33922.0
2015-12-11 11:50:00,21.23,21.24,21.2,21.2,27894.0,21.23,21.24,21.2,21.2,27894.0
2015-12-11 12:00:00,21.19,21.21,21.15,21.16,29961.0,21.19,21.21,21.15,21.16,29961.0
2015-12-11 12:10:00,21.15,21.15,21.07,21.08,46298.0,21.15,21.15,21.07,21.08,46298.0
2015-12-11 12:20:00,21.07,21.08,20.99,21.03,44245.0,21.07,21.08,20.99,21.03,44245.0
2015-12-11 12:30:00,21.03,21.06,21.01,21.02,58508.0,21.03,21.06,21.01,21.02,58508.0
2015-12-11 12:40:00,21.02,21.04,20.99,21.03,34244.0,21.02,21.04,20.99,21.03,34244.0
2015-12-11 12:50:00,21.02,21.05,20.98,21.04,39369.0,21.02,21.05,20.98,21.04,39369.0
2015-12-11 13:00:00,21.04,21.11,21.02,21.07,39750.0,21.04,21.11,21.02,21.07,39750.0
2015-12-11 13:10:00,21.07,21.11,21.05,21.1,29775.0,21.07,21.11,21.05,21.1,29775.0
2015-12-11 13:20:00,21.1,21.11,21.06,21.06,29246.0,21.1,21.11,21.06,21.06,29246.0
2015-12-11 13:30:00,21.07,21.09,21.04,21.07,30318.0,21.07,21.09,21.04,21.07,30318.0
2015-12-11 13:40:00,21.07,21.14,21.07,21.1,105927.0,21.07,21.14,21.07,21.1,105927.0
2015-12-11 13:50:00,21.1,21.14,21.1,21.12,33791.0,21.1,21.14,21.1,21.12,33791.0
2015-12-11 14:00:00,21.12,21.16,21.12,21.13,34703.0,21.12,21.16,21.12,21.13,34703.0
2015-12-11 14:10:00,21.13,21.2,21.12,21.17,58279.0,21.13,21.2,21.12,21.17,58279.0
2015-12-11 14:20:00,21.16,21.16,21.11,21.12,26884.0,21.16,21.16,21.11,21.12,26884.0
2015-12-11 14:30:00,21.11,21.13,21.1,21.13,37693.0,21.11,21.13,21.1,21.13,37693.0
2015-12-11 14:40:00,21.13,21.14,21.1,21.1,40138.0,21.13,21.14,21.1,21.1,40138.0
2015-12-11 14:50:00,21.11,21.13,21.09,21.1,40930.0,21.11,21.13,21.09,21.1,40930.0
2015-12-11 15:00:00,21.1,21.1,21.03,21.03,34572.0,21.1,21.1,21.03,21.03,34572.0
2015-12-11 15:10:00,21.03,21.12,21.03,21.09,118263.0,21.03,21.12,21.03,21.09,118263.0
2015-12-11 15:20:00,21.08,21.09,21.0,21.07,66916.0,21.08,21.09,21.0,21.07,66916.0
2015-12-11 15:30:00,21.06,21.1,21.04,21.06,94062.0,21.06,21.1,21.04,21.06,94062.0
2015-12-11 15:40:00,21.06,21.08,21.03,21.08,106468.0,21.06,21.08,21.03,21.08,106468.0
2015-12-11 15:50:00,21.08,21.11,21.07,21.09,275909.0,21.08,21.11,21.07,21.09,275909.0
2015-12-14 09:30:00,21.51,21.51,21.07,21.16,56188.0,21.51,21.51,21.07,21.16,56188.0
2015-12-14 09:40:00,21.17,21.2,21.08,21.18,39180.0,21.17,21.2,21.08,21.18,39180.0
2015-12-14 09:50:00,21.17,21.24,21.11,21.14,48279.0,21.17,21.24,21.11,21.14,48279.0
2015-12-14 10:00:00,21.14,21.19,21.13,21.15,57824.0,21.14,21.19,21.13,21.15,57824.0
2015-12-14 10:10:00,21.15,21.26,21.1,21.17,148473.0,21.15,21.26,21.1,21.17,148473.0
2015-12-14 10:20:00,21.14,21.14,21.04,21.05,37770.0,21.14,21.14,21.04,21.05,37770.0
2015-12-14 10:30:00,21.06,21.11,21.04,21.09,47322.0,21.06,21.11,21.04,21.09,47322.0
2015-12-14 10:40:00,21.08,21.11,21.05,21.05,46589.0,21.08,21.11,21.05,21.05,46589.0
2015-12-14 10:50:00,21.04,21.1,21.04,21.1,34077.0,21.04,21.1,21.04,21.1,34077.0
2015-12-14 11:00:00,21.1,21.1,21.05,21.07,29395.0,21.1,21.1,21.05,21.07,29395.0
2015-12-14 11:10:00,21.07,21.08,21.01,21.03,25945.0,21.07,21.08,21.01,21.03,25945.0
2015-12-14 11:20:00,21.04,21.09,21.04,21.09,27910.0,21.04,21.09,21.04,21.09,27910.0
2015-12-14 11:30:00,21.08,21.08,21.0,21.03,60290.0,21.08,21.08,21.0,21.03,60290.0
2015-12-14 11:40:00,21.03,21.05,20.96,20.98,52751.0,21.03,21.05,20.96,20.98,52751.0
2015-12-14 11:50:00,20.99,21.06,20.96,21.04,59129.0,20.99,21.06,20.96,21.04,59129.0
2015-12-14 12:00:00,21.04,21.1,21.01,21.1,24500.0,21.04,21.1,21.01,21.1,24500.0
2015-12-14 12:10:00,21.1,21.11,21.01,21.04,72522.0,21.1,21.11,21.01,21.04,72522.0
2015-12-14 12:20:00,21.05,21.08,21.01,21.07,46330.0,21.05,21.08,21.01,21.07,46330.0
2015-12-14 12:30:00,21.07,21.08,21.02,21.05,23721.0,21.07,21.08,21.02,21.05,23721.0
2015-12-14 12:40:00,21.05,21.07,21.01,21.01,41536.0,21.05,21.07,21.01,21.01,41536.0
2015-12-14 12:50:00,21.01,21.09,21.0,21.09,60298.0,21.01,21.09,21.0,21.09,60298.0
2015-12-14 13:00:00,21.08,21.1,21.01,21.06,39264.0,21.08,21.1,21.01,21.06,39264.0
2015-12-14 13:10:00,21.07,21.08,21.03,21.05,17913.0,21.07,21.08,21.03,21.05,17913.0
2015-12-14 13:20:00,21.05,21.05,21.01,21.05,31367.0,21.05,21.05,21.01,21.05,31367.0
2015-12-14 13:30:00,21.05,21.06,21.02,21.04,37158.0,21.05,21.06,21.02,21.04,37158.0
2015-12-14 13:40:00,21.04,21.05,20.97,20.99,50760.0,21.04,21.05,20.97,20.99,50760.0
2015-12-14 13:50:00,21.0,21.05,20.99,21.05,25611.0,21.0,21.05,20.99,21.05,25611.0
2015-12-14 14:00:00,21.05,21.07,20.97,21.05,62263.0,21.05,21.07,20.97,21.05,62263.0
2015-12-14 14:10:00,21.04,21.08,21.01,21.05,87916.0,21.04,21.08,21.01,21.05,87916.0
2015-12-14 14:20:00,21.05,21.05,21.0,21.03,34640.0,21.05,21.05,21.0,21.03,34640.0
2015-12-14 14:30:00,21.03,21.05,21.02,21.05,40782.0,21.03,21.05,21.02,21.05,40782.0
2015-12-14 14:40:00,21.05,21.09,21.04,21.09,39679.0,21.05,21.09,21.04,21.09,39679.0
2015-12-14 14:50:00,21.09,21.17,21.09,21.14,162768.0,21.09,21.17,21.09,21.14,162768.0
2015-12-14 15:00:00,21.13,21.14,21.1,21.12,48130.0,21.13,21.14,21.1,21.12,48130.0
2015-12-14 15:10:00,21.12,21.17,21.11,21.17,108893.0,21.12,21.17,21.11,21.17,108893.0
2015-12-14 15:20:00,21.17,21.18,21.13,21.14,186114.0,21.17,21.18,21.13,21.14,186114.0
2015-12-14 15:30:00,21.14,21.16,21.13,21.15,177700.0,21.14,21.16,21.13,21.15,177700.0
2015-12-14 15:40:00,21.15,21.16,21.12,21.15,163923.0,21.15,21.16,21.12,21.15,163923.0
2015-12-14 15:50:00,21.14,21.21,21.13,21.19,313231.0,21.14,21.21,21.13,21.19,313231.0
2015-12-15 09:30:00,21.34,21.38,21.25,21.34,72350.0,21.34,21.38,21.25,21.34,72350.0
2015-12-15 09:40:00,21.35,21.47,21.35,21.42,91358.0,21.35,21.47,21.35,21.42,91358.0
2015-12-15 09:50:00,21.44,21.5,21.42,21.46,41840.0,21.44,21.5,21.42,21.46,41840.0
2015-12-15 10:00:00,21.47,21.48,21.43,21.43,34565.0,21.47,21.48,21.43,21.43,34565.0
2015-12-15 10:10:00,21.43,21.45,21.43,21.44,31723.0,21.43,21.45,21.43,21.44,31723.0
2015-12-15 10:20:00,21.45,21.46,21.43,21.46,38579.0,21.45,21.46,21.43,21.46,38579.0
2015-12-15 10:30:00,21.46,21.46,21.39,21.42,92418.0,21.46,21.46,21.39,21.42,92418.0
2015-12-15 10:40:00,21.43,21.49,21.4,21.48,111566.0,21.43,21.49,21.4,21.48,111566.0
2015-12-15 10:50:00,21.49,21.51,21.45,21.5,60751.0,21.49,21.51,21.45,21.5,60751.0
2015-12-15 11:00:00,21.5,21.56,21.49,21.55,64113.0,21.5,21.56,21.49,21.55,64113.0
2015-12-15 11:10:00,21.54,21.55,21.51,21.52,50600.0,21.54,21.55,21.51,21.52,50600.0
2015-12-15 11:20:00,21.52,21.56,21.51,21.55,54696.0,21.52,21.56,21.51,21.55,54696.0
2015-12-15 11:30:00,21.55,21.58,21.54,21.57,107848.0,21.55,21.58,21.54,21.57,107848.0
2015-12-15 11:40:00,21.56,21.58,21.52,21.58,202427.0,21.56,21.58,21.52,21.58,202427.0
2015-12-15 11:50:00,21.58,21.61,21.57,21.6,77468.0,21.58,21.61,21.57,21.6,77468.0
2015-12-15 12:00:00,21.6,21.65,21.58,21.63,60657.0,21.6,21.65,21.58,21.63,60657.0
2015-12-15 12:10:00,21.63,21.64,21.59,21.62,29647.0,21.63,21.64,21.59,21.62,29647.0
2015-12-15 12:20:00,21.62,21.75,21.61,21.75,238454.0,21.62,21.75,21.61,21.75,238454.0
2015-12-15 12:30:00,21.75,21.77,21.71,21.71,95875.0,21.75,21.77,21.71,21.71,95875.0
2015-12-15 12:40:00,21.71,21.71,21.66,21.68,47412.0,21.71,21.71,21.66,21.68,47412.0
2015-12-15 12:50:00,21.69,21.73,21.67,21.72,49685.0,21.69,21.73,21.67,21.72,49685.0
2015-12-15 13:00:00,21.73,21.75,21.69,21.75,125440.0,21.73,21.75,21.69,21.75,125440.0
2015-12-15 13:10:00,21.74,21.75,21.69,21.69,74365.0,21.74,21.75,21.69,21.69,74365.0
2015-12-15 13:20:00,21.7,21.72,21.67,21.71,61502.0,21.7,21.72,21.67,21.71,61502.0
2015-12-15 13:30:00,21.7,21.72,21.66,21.72,69994.0,21.7,21.72,21.66,21.72,69994.0
2015-12-15 13:40:00,21.72,21.74,21.69,21.73,110560.0,21.72,21.74,21.69,21.73,110560.0
2015-12-15 13:50:00,21.74,21.75,21.71,21.72,127947.0,21.74,21.75,21.71,21.72,127947.0
2015-12-15 14:00:00,21.72,21.72,21.66,21.67,67695.0,21.72,21.72,21.66,21.67,67695.0
2015-12-15 14:10:00,21.66,21.73,21.64,21.73,163290.0,21.66,21.73,21.64,21.73,163290.0
2015-12-15 14:20:00,21.73,21.74,21.66,21.66,128591.0,21.73,21.74,21.66,21.66,128591.0
2015-12-15 14:30:00,21.67,21.68,21.63,21.67,92899.0,21.67,21.68,21.63,21.67,92899.0
2015-12-15 14:40:00,21.68,21.73,21.67,21.73,75244.0,21.68,21.73,21.67,21.73,75244.0
2015-12-15 14:50:00,21.73,21.75,21.65,21.68,106173.0,21.73,21.75,21.65,21.68,106173.0
2015-12-15 15:00:00,21.68,21.68,21.62,21.63,105556.0,21.68,21.68,21.62,21.63,105556.0
2015-12-15 15:10:00,21.62,21.64,21.59,21.61,167510.0,21.62,21.64,21.59,21.61,167510.0
2015-12-15 15:20:00,21.61,21.64,21.56,21.6,119411.0,21.61,21.64,21.56,21.6,119411.0
2015-12-15 15:30:00,21.6,21.6,21.52,21.56,126819.0,21.6,21.6,21.52,21.56,126819.0
2015-12-15 15:40:00,21.55,21.64,21.54,21.62,194923.0,21.55,21.64,21.54,21.62,194923.0
2015-12-15 15:50:00,21.61,21.63,21.59,21.62,387736.0,21.61,21.63,21.59,21.62,387736.0
2015-12-16 09:30:00,21.57,21.76,21.37,21.65,60116.0,21.57,21.76,21.37,21.65,60116.0
2015-12-16 09:40:00,21.66,21.7,21.57,21.58,52329.0,21.66,21.7,21.57,21.58,52329.0
2015-12-16 09:50:00,21.59,21.6,21.55,21.58,71190.0,21.59,21.6,21.55,21.58,71190.0
2015-12-16 10:00:00,21.57,21.63,21.57,21.6,38251.0,21.57,21.63,21.57,21.6,38251.0
2015-12-16 10:10:00,21.61,21.61,21.54,21.57,34877.0,21.61,21.61,21.54,21.57,34877.0
2015-12-16 10:20:00,21.57,21.59,21.54,21.54,20003.0,21.57,21.59,21.54,21.54,20003.0
2015-12-16 10:30:00,21.55,21.57,21.47,21.52,45476.0,21.55,21.57,21.47,21.52,45476.0
2015-12-16 10:40:00,21.51,21.52,21.47,21.52,38613.0,21.51,21.52,21.47,21.52,38613.0
2015-12-16 10:50:00,21.52,21.53,21.47,21.48,74232.0,21.52,21.53,21.47,21.48,74232.0
2015-12-16 11:00:00,21.47,21.51,21.46,21.48,59956.0,21.47,21.51,21.46,21.48,59956.0
2015-12-16 11:10:00,21.48,21.57,21.48,21.52,52439.0,21.48,21.57,21.48,21.52,52439.0
2015-12-16 11:20:00,21.52,21.54,21.51,21.53,21881.0,21.52,21.54,21.51,21.53,21881.0
2015-12-16 11:30:00,21.54,21.55,21.5,21.5,102146.0,21.54,21.55,21.5,21.5,102146.0
2015-12-16 11:40:00,21.5,21.56,21.49,21.56,32319.0,21.5,21.56,21.49,21.56,32319.0
2015-12-16 11:50:00,21.56,21.56,21.5,21.54,41430.0,21.56,21.56,21.5,21.54,41430.0
2015-12-16 12:00:00,21.53,21.56,21.51,21.55,39006.0,21.53,21.56,21.51,21.55,39006.0
2015-12-16 12:10:00,21.56,21.6,21.55,21.59,235804.0,21.56,21.6,21.55,21.59,235804.0
2015-12-16 12:20:00,21.58,21.58,21.56,21.57,51083.0,21.58,21.58,21.56,21.57,51083.0
2015-12-16 12:30:00,21.57,21.58,21.55,21.57,35947.0,21.57,21.58,21.55,21.57,35947.0
2015-12-16 12:40:00,21.57,21.58,21.54,21.54,48198.0,21.57,21.58,21.54,21.54,48198.0
2015-12-16 12:50:00,21.54,21.55,21.48,21.48,35013.0,21.54,21.55,21.48,21.48,35013.0
2015-12-16 13:00:00,21.49,21.5,21.48,21.5,28010.0,21.49,21.5,21.48,21.5,28010.0
2015-12-16 13:10:00,21.5,21.51,21.48,21.5,26528.0,21.5,21.51,21.48,21.5,26528.0
2015-12-16 13:20:00,21.51,21.51,21.5,21.51,16096.0,21.51,21.51,21.5,21.51,16096.0
2015-12-16 13:30:00,21.51,21.53,21.5,21.52,32304.0,21.51,21.53,21.5,21.52,32304.0
2015-12-16 13:40:00,21.52,21.55,21.49,21.54,64359.0,21.52,21.55,21.49,21.54,64359.0
2015-12-16 13:50:00,21.54,21.68,21.53,21.59,200960.0,21.54,21.68,21.53,21.59,200960.0
2015-12-16 14:00:00,21.58,21.64,21.4,21.63,148152.0,21.58,21.64,21.4,21.63,148152.0
2015-12-16 14:10:00,21.63,21.66,21.58,21.59,220118.0,21.63,21.66,21.58,21.59,220118.0
2015-12-16 14:20:00,21.59,21.62,21.57,21.59,288616.0,21.59,21.62,21.57,21.59,288616.0
2015-12-16 14:30:00,21.58,21.59,21.53,21.57,58165.0,21.58,21.59,21.53,21.57,58165.0
2015-12-16 14:40:00,21.56,21.61,21.54,21.6,85608.0,21.56,21.61,21.54,21.6,85608.0
2015-12-16 14:50:00,21.61,21.74,21.61,21.73,116570.0,21.61,21.74,21.61,21.73,116570.0
2015-12-16 15:00:00,21.73,21.74,21.66,21.68,143052.0,21.73,21.74,21.66,21.68,143052.0
2015-12-16 15:10:00,21.68,21.71,21.64,21.69,137449.0,21.68,21.71,21.64,21.69,137449.0
2015-12-16 15:20:00,21.7,21.71,21.66,21.69,196297.0,21.7,21.71,21.66,21.69,196297.0
2015-12-16 15:30:00,21.7,21.76,21.67,21.75,223351.0,21.7,21.76,21.67,21.75,223351.0
2015-12-16 15:40:00,21.75,21.79,21.74,21.77,153257.0,21.75,21.79,21.74,21.77,153257.0
2015-12-16 15:50:00,21.77,21.8,21.77,21.77,295367.0,21.77,21.8,21.77,21.77,295367.0
2015-12-17 09:30:00,21.79,21.79,21.53,21.71,56699.0,21.79,21.79,21.53,21.71,56699.0
2015-12-17 09:40:00,21.71,21.79,21.7,21.74,26811.0,21.71,21.79,21.7,21.74,26811.0
2015-12-17 09:50:00,21.73,21.82,21.69,21.82,17970.0,21.73,21.82,21.69,21.82,17970.0
2015-12-17 10:00:00,21.81,21.81,21.69,21.73,49638.0,21.81,21.81,21.69,21.73,49638.0
2015-12-17 10:10:00,21.75,21.84,21.74,21.75,46540.0,21.75,21.84,21.74,21.75,46540.0
2015-12-17 10:20:00,21.76,21.8,21.74,21.75,34883.0,21.76,21.8,21.74,21.75,34883.0
2015-12-17 10:30:00,21.76,21.76,21.69,21.69,33604.0,21.76,21.76,21.69,21.69,33604.0
2015-12-17 10:40:00,21.7,21.7,21.56,21.57,47961.0,21.7,21.7,21.56,21.57,47961.0
2015-12-17 10:50:00,21.58,21.58,21.54,21.57,33700.0,21.58,21.58,21.54,21.57,33700.0
2015-12-17 11:00:00,21.57,21.61,21.57,21.57,21896.0,21.57,21.61,21.57,21.57,21896.0
2015-12-17 11:10:00,21.57,21.6,21.53,21.54,25923.0,21.57,21.6,21.53,21.54,25923.0
2015-12-17 11:20:00,21.53,21.54,21.5,21.54,35791.0,21.53,21.54,21.5,21.54,35791.0
2015-12-17 11:30:00,21.54,21.57,21.5,21.55,34730.0,21.54,21.57,21.5,21.55,34730.0
2015-12-17 11:40:00,21.55,21.59,21.54,21.59,24400.0,21.55,21.59,21.54,21.59,24400.0
2015-12-17 11:50:00,21.59,21.64,21.59,21.64,41377.0,21.59,21.64,21.59,21.64,41377.0
2015-12-17 12:00:00,21.64,21.64,21.56,21.57,25298.0,21.64,21.64,21.56,21.57,25298.0
2015-12-17 12:10:00,21.57,21.59,21.56,21.58,22846.0,21.57,21.59,21.56,21.58,22846.0
2015-12-17 12:20:00,21.59,21.59,21.55,21.56,32713.0,21.59,21.59,21.55,21.56,32713.0
2015-12-17 12:30:00,21.56,21.57,21.51,21.52,24543.0,21.56,21.57,21.51,21.52,24543.0
2015-12-17 12:40:00,21.52,21.52,21.44,21.45,33449.0,21.52,21.52,21.44,21.45,33449.0
2015-12-17 12:50:00,21.45,21.48,21.43,21.44,43417.0,21.45,21.48,21.43,21.44,43417.0
2015-12-17 13:00:00,21.44,21.51,21.44,21.51,19098.0,21.44,21.51,21.44,21.51,19098.0
2015-12-17 13:10:00,21.51,21.52,21.47,21.49,40985.0,21.51,21.52,21.47,21.49,40985.0
2015-12-17 13:20:00,21.49,21.54,21.47,21.49,29596.0,21.49,21.54,21.47,21.49,29596.0
2015-12-17 13:30:00,21.49,21.51,21.47,21.5,27049.0,21.49,21.51,21.47,21.5,27049.0
2015-12-17 13:40:00,21.51,21.52,21.48,21.52,35813.0,21.51,21.52,21.48,21.52,35813.0
2015-12-17 13:50:00,21.51,21.55,21.49,21.52,22624.0,21.51,21.55,21.49,21.52,22624.0
2015-12-17 14:00:00,21.52,21.53,21.5,21.5,22873.0,21.52,21.53,21.5,21.5,22873.0
2015-12-17 14:10:00,21.5,21.51,21.46,21.51,28449.0,21.5,21.51,21.46,21.51,28449.0
2015-12-17 14:20:00,21.5,21.5,21.46,21.46,38932.0,21.5,21.5,21.46,21.46,38932.0
2015-12-17 14:30:00,21.47,21.48,21.45,21.46,24464.0,21.47,21.48,21.45,21.46,24464.0
2015-12-17 14:40:00,21.45,21.45,21.41,21.42,39012.0,21.45,21.45,21.41,21.42,39012.0
2015-12-17 14:50:00,21.42,21.43,21.41,21.43,19817.0,21.42,21.43,21.41,21.43,19817.0
2015-12-17 15:00:00,21.43,21.45,21.42,21.43,64447.0,21.43,21.45,21.42,21.43,64447.0
2015-12-17 15:10:00,21.42,21.44,21.39,21.39,45398.0,21.42,21.44,21.39,21.39,45398.0
2015-12-17 15:20:00,21.4,21.4,21.37,21.4,60036.0,21.4,21.4,21.37,21.4,60036.0
2015-12-17 15:30:00,21.39,21.41,21.38,21.4,68748.0,21.39,21.41,21.38,21.4,68748.0
2015-12-17 15:40:00,21.4,21.42,21.39,21.41,74513.0,21.4,21.42,21.39,21.41,74513.0
2015-12-17 15:50:00,21.42,21.42,21.33,21.34,200140.0,21.42,21.42,21.33,21.34,200140.0
2015-12-18 09:30:00,21.26,21.52,21.01,21.21,407929.0,21.26,21.52,21.01,21.21,407929.0
2015-12-18 09:40:00,21.22,21.22,21.05,21.15,59226.0,21.22,21.22,21.05,21.15,59226.0
2015-12-18 09:50:00,21.16,21.19,21.11,21.14,67369.0,21.16,21.19,21.11,21.14,67369.0
2015-12-18 10:00:00,21.15,21.2,21.14,21.17,101681.0,21.15,21.2,21.14,21.17,101681.0
2015-12-18 10:10:00,21.18,21.23,21.15,21.16,29349.0,21.18,21.23,21.15,21.16,29349.0
2015-12-18 10:20:00,21.16,21.21,21.15,21.19,33986.0,21.16,21.21,21.15,21.19,33986.0
2015-12-18 10:30:00,21.19,21.22,21.12,21.12,47178.0,21.19,21.22,21.12,21.12,47178.0
2015-12-18 10:40:00,21.12,21.13,21.07,21.08,47313.0,21.12,21.13,21.07,21.08,47313.0
2015-12-18 10:50:00,21.09,21.14,21.09,21.14,18539.0,21.09,21.14,21.09,21.14,18539.0
2015-12-18 11:00:00,21.15,21.19,21.15,21.18,38818.0,21.15,21.19,21.15,21.18,38818.0
2015-12-18 11:10:00,21.18,21.21,21.17,21.18,25138.0,21.18,21.21,21.17,21.18,25138.0
2015-12-18 11:20:00,21.19,21.22,21.17,21.18,25270.0,21.19,21.22,21.17,21.18,25270.0
2015-12-18 11:30:00,21.19,21.21,21.16,21.21,21056.0,21.19,21.21,21.16,21.21,21056.0
2015-12-18 11:40:00,21.22,21.22,21.17,21.18,28233.0,21.22,21.22,21.17,21.18,28233.0
2015-12-18 11:50:00,21.18,21.19,21.14,21.16,29448.0,21.18,21.19,21.14,21.16,29448.0
2015-12-18 12:00:00,21.15,21.18,21.13,21.16,28924.0,21.15,21.18,21.13,21.16,28924.0
2015-12-18 12:10:00,21.16,21.22,21.14,21.14,41968.0,21.16,21.22,21.14,21.14,41968.0
2015-12-18 12:20:00,21.15,21.19,21.14,21.17,47799.0,21.15,21.19,21.14,21.17,47799.0
2015-12-18 12:30:00,21.17,21.19,21.13,21.16,71115.0,21.17,21.19,21.13,21.16,71115.0
2015-12-18 12:40:00,21.16,21.16,21.15,21.16,9816.0,21.16,21.16,21.15,21.16,9816.0
2015-12-18 12:50:00,21.16,21.18,21.14,21.16,44698.0,21.16,21.18,21.14,21.16,44698.0
2015-12-18 13:00:00,21.15,21.2,21.15,21.2,27687.0,21.15,21.2,21.15,21.2,27687.0
2015-12-18 13:10:00,21.19,21.22,21.19,21.21,38468.0,21.19,21.22,21.19,21.21,38468.0
2015-12-18 13:20:00,21.2,21.21,21.17,21.2,17633.0,21.2,21.21,21.17,21.2,17633.0
2015-12-18 13:30:00,21.2,21.21,21.18,21.19,28910.0,21.2,21.21,21.18,21.19,28910.0
2015-12-18 13:40:00,21.19,21.2,21.15,21.16,29918.0,21.19,21.2,21.15,21.16,29918.0
2015-12-18 13:50:00,21.16,21.25,21.16,21.21,36178.0,21.16,21.25,21.16,21.21,36178.0
2015-12-18 14:00:00,21.21,21.27,21.2,21.27,22975.0,21.21,21.27,21.2,21.27,22975.0
2015-12-18 14:10:00,21.27,21.27,21.2,21.22,38739.0,21.27,21.27,21.2,21.22,38739.0
2015-12-18 14:20:00,21.22,21.26,21.21,21.26,26000.0,21.22,21.26,21.21,21.26,26000.0
2015-12-18 14:30:00,21.26,21.26,21.21,21.23,48317.0,21.26,21.26,21.21,21.23,48317.0
2015-12-18 14:40:00,21.22,21.23,21.2,21.21,37885.0,21.22,21.23,21.2,21.21,37885.0
2015-12-18 14:50:00,21.21,21.22,21.17,21.18,38201.0,21.21,21.22,21.17,21.18,38201.0
2015-12-18 15:00:00,21.17,21.2,21.17,21.2,142563.0,21.17,21.2,21.17,21.2,142563.0
2015-12-18 15:10:00,21.2,21.21,21.12,21.14,71847.0,21.2,21.21,21.12,21.14,71847.0
2015-12-18 15:20:00,21.15,21.16,21.1,21.12,64126.0,21.15,21.16,21.1,21.12,64126.0
2015-12-18 15:30:00,21.13,21.14,21.11,21.11,69769.0,21.13,21.14,21.11,21.11,69769.0
2015-12-18 15:40:00,21.11,21.13,21.1,21.11,184908.0,21.11,21.13,21.1,21.11,184908.0
2015-12-18 15:50:00,21.1,21.1,21.0,21.01,538456.0,21.1,21.1,21.0,21.01,538456.0
2015-12-21 09:30:00,21.11,21.16,20.94,21.11,72251.0,21.11,21.16,20.94,21.11,72251.0
2015-12-21 09:40:00,21.1,21.21,21.07,21.17,31234.0,21.1,21.21,21.07,21.17,31234.0
2015-12-21 09:50:00,21.16,21.17,21.11,21.12,25748.0,21.16,21.17,21.11,21.12,25748.0
2015-12-21 10:00:00,21.13,21.16,21.12,21.13,21745.0,21.13,21.16,21.12,21.13,21745.0
2015-12-21 10:10:00,21.13,21.13,21.01,21.02,67847.0,21.13,21.13,21.01,21.02,67847.0
2015-12-21 10:20:00,21.02,21.08,21.02,21.05,42529.0,21.02,21.08,21.02,21.05,42529.0
2015-12-21 10:30:00,21.04,21.08,21.02,21.05,52774.0,21.04,21.08,21.02,21.05,52774.0
2015-12-21 10:40:00,21.05,21.11,21.04,21.07,53290.0,21.05,21.11,21.04,21.07,53290.0
2015-12-21 10:50:00,21.07,21.08,21.02,21.07,41632.0,21.07,21.08,21.02,21.07,41632.0
2015-12-21 11:00:00,21.07,21.08,21.0,21.0,35423.0,21.07,21.08,21.0,21.0,35423.0
2015-12-21 11:10:00,21.01,21.02,20.99,21.0,106572.0,21.01,21.02,20.99,21.0,106572.0
2015-12-21 11:20:00,20.99,21.01,20.98,21.0,87111.0,20.99,21.01,20.98,21.0,87111.0
2015-12-21 11:30:00,20.99,21.0,20.97,20.98,40610.0,20.99,21.0,20.97,20.98,40610.0
2015-12-21 11:40:00,20.98,21.01,20.95,20.97,49833.0,20.98,21.01,20.95,20.97,49833.0
2015-12-21 11:50:00,20.96,20.98,20.96,20.96,33377.0,20.96,20.98,20.96,20.96,33377.0
2015-12-21 12:00:00,20.96,20.97,20.94,20.96,79777.0,20.96,20.97,20.94,20.96,79777.0
2015-12-21 12:10:00,20.96,20.97,20.92,20.93,36398.0,20.96,20.97,20.92,20.93,36398.0
2015-12-21 12:20:00,20.94,20.95,20.93,20.93,42749.0,20.94,20.95,20.93,20.93,42749.0
2015-12-21 12:30:00,20.93,20.96,20.91,20.95,51039.0,20.93,20.96,20.91,20.95,51039.0
2015-12-21 12:40:00,20.96,20.97,20.95,20.96,68213.0,20.96,20.97,20.95,20.96,68213.0
2015-12-21 12:50:00,20.97,21.03,20.97,21.0,281215.0,20.97,21.03,20.97,21.0,281215.0
2015-12-21 13:00:00,21.0,21.01,20.99,21.01,76708.0,21.0,21.01,20.99,21.01,76708.0
2015-12-21 13:10:00,21.0,21.01,21.0,21.0,19597.0,21.0,21.01,21.0,21.0,19597.0
2015-12-21 13:20:00,21.01,21.03,20.97,20.99,248926.0,21.01,21.03,20.97,20.99,248926.0
2015-12-21 13:30:00,20.99,21.02,20.99,20.99,68360.0,20.99,21.02,20.99,20.99,68360.0
2015-12-21 13:40:00,20.99,21.02,20.96,20.96,79234.0,20.99,21.02,20.96,20.96,79234.0
2015-12-21 13:50:00,20.96,20.96,20.86,20.89,142376.0,20.96,20.96,20.86,20.89,142376.0
2015-12-21 14:00:00,20.9,20.9,20.88,20.9,20120.0,20.9,20.9,20.88,20.9,20120.0
2015-12-21 14:10:00,20.89,20.9,20.89,20.89,18531.0,20.89,20.9,20.89,20.89,18531.0
2015-12-21 14:20:00,20.9,20.9,20.77,20.8,77506.0,20.9,20.9,20.77,20.8,77506.0
2015-12-21 14:30:00,20.8,20.81,20.76,20.76,52672.0,20.8,20.81,20.76,20.76,52672.0
2015-12-21 14:40:00,20.76,20.77,20.75,20.76,20154.0,20.76,20.77,20.75,20.76,20154.0
2015-12-21 14:50:00,20.77,20.77,20.72,20.74,101861.0,20.77,20.77,20.72,20.74,101861.0
2015-12-21 15:00:00,20.75,20.76,20.7,20.71,149139.0,20.75,20.76,20.7,20.71,149139.0
2015-12-21 15:10:00,20.71,20.75,20.71,20.73,67305.0,20.71,20.75,20.71,20.73,67305.0
2015-12-21 15:20:00,20.74,20.82,20.73,20.81,71975.0,20.74,20.82,20.73,20.81,71975.0
2015-12-21 15:30:00,20.8,20.85,20.79,20.85,88721.0,20.8,20.85,20.79,20.85,88721.0
2015-12-21 15:40:00,20.85,20.87,20.84,20.86,103911.0,20.85,20.87,20.84,20.86,103911.0
2015-12-21 15:50:00,20.87,20.93,20.86,20.92,323762.0,20.87,20.93,20.86,20.92,323762.0
2015-12-22 09:30:00,20.97,21.03,20.53,21.0,100992.0,20.97,21.03,20.53,21.0,100992.0
2015-12-22 09:40:00,21.0,21.06,20.98,21.04,41395.0,21.0,21.06,20.98,21.04,41395.0
2015-12-22 09:50:00,21.03,21.04,20.98,21.0,40670.0,21.03,21.04,20.98,21.0,40670.0
2015-12-22 10:00:00,21.01,21.01,20.94,21.0,28498.0,21.01,21.01,20.94,21.0,28498.0
2015-12-22 10:10:00,21.0,21.01,20.97,21.0,30443.0,21.0,21.01,20.97,21.0,30443.0
2015-12-22 10:20:00,21.0,21.05,21.0,21.03,61930.0,21.0,21.05,21.0,21.03,61930.0
2015-12-22 10:30:00,21.02,21.03,20.95,20.97,39946.0,21.02,21.03,20.95,20.97,39946.0
2015-12-22 10:40:00,20.97,20.99,20.95,20.98,34808.0,20.97,20.99,20.95,20.98,34808.0
2015-12-22 10:50:00,20.98,21.0,20.97,20.97,28676.0,20.98,21.0,20.97,20.97,28676.0
2015-12-22 11:00:00,20.98,21.02,20.98,21.02,43648.0,20.98,21.02,20.98,21.02,43648.0
2015-12-22 11:10:00,21.02,21.02,20.97,20.98,31566.0,21.02,21.02,20.97,20.98,31566.0
2015-12-22 11:20:00,20.98,20.99,20.96,20.98,32927.0,20.98,20.99,20.96,20.98,32927.0
2015-12-22 11:30:00,20.98,21.04,20.98,21.02,52535.0,20.98,21.04,20.98,21.02,52535.0
2015-12-22 11:40:00,21.03,21.04,21.02,21.03,21717.0,21.03,21.04,21.02,21.03,21717.0
2015-12-22 11:50:00,21.03,21.06,21.01,21.06,26976.0,21.03,21.06,21.01,21.06,26976.0
2015-12-22 12:00:00,21.06,21.07,20.99,21.01,36189.0,21.06,21.07,20.99,21.01,36189.0
2015-12-22 12:10:00,21.0,21.04,20.99,21.03,22554.0,21.0,21.04,20.99,21.03,22554.0
2015-12-22 12:20:00,21.02,21.02,20.98,21.01,32885.0,21.02,21.02,20.98,21.01,32885.0
2015-12-22 12:30:00,21.01,21.02,21.0,21.01,36899.0,21.01,21.02,21.0,21.01,36899.0
2015-12-22 12:40:00,21.01,21.02,20.98,21.02,40732.0,21.01,21.02,20.98,21.02,40732.0
2015-12-22 12:50:00,21.01,21.05,21.01,21.05,24873.0,21.01,21.05,21.01,21.05,24873.0
2015-12-22 13:00:00,21.04,21.07,21.03,21.05,54816.0,21.04,21.07,21.03,21.05,54816.0
2015-12-22 13:10:00,21.05,21.06,21.0,21.06,34706.0,21.05,21.06,21.0,21.06,34706.0
2015-12-22 13:20:00,21.06,21.08,21.06,21.07,41939.0,21.06,21.08,21.06,21.07,41939.0
2015-12-22 13:30:00,21.08,21.11,21.07,21.11,32244.0,21.08,21.11,21.07,21.11,32244.0
2015-12-22 13:40:00,21.11,21.13,21.1,21.13,41046.0,21.11,21.13,21.1,21.13,41046.0
2015-12-22 13:50:00,21.12,21.13,21.1,21.1,30171.0,21.12,21.13,21.1,21.1,30171.0
2015-12-22 14:00:00,21.11,21.15,21.11,21.14,32138.0,21.11,21.15,21.11,21.14,32138.0
2015-12-22 14:10:00,21.15,21.17,21.14,21.16,52994.0,21.15,21.17,21.14,21.16,52994.0
2015-12-22 14:20:00,21.17,21.17,21.15,21.15,55916.0,21.17,21.17,21.15,21.15,55916.0
2015-12-22 14:30:00,21.16,21.16,21.15,21.15,8232.0,21.16,21.16,21.15,21.15,8232.0
2015-12-22 14:40:00,21.16,21.19,21.15,21.18,67622.0,21.16,21.19,21.15,21.18,67622.0
2015-12-22 14:50:00,21.18,21.19,21.14,21.16,43237.0,21.18,21.19,21.14,21.16,43237.0
2015-12-22 15:00:00,21.16,21.21,21.15,21.2,29996.0,21.16,21.21,21.15,21.2,29996.0
2015-12-22 15:10:00,21.2,21.24,21.19,21.21,75347.0,21.2,21.24,21.19,21.21,75347.0
2015-12-22 15:20:00,21.21,21.23,21.21,21.23,32723.0,21.21,21.23,21.21,21.23,32723.0
2015-12-22 15:30:00,21.23,21.25,21.19,21.2,86925.0,21.23,21.25,21.19,21.2,86925.0
2015-12-22 15:40:00,21.21,21.21,21.15,21.19,96054.0,21.21,21.21,21.15,21.19,96054.0
2015-12-22 15:50:00,21.19,21.21,21.18,21.18,199684.0,21.19,21.21,21.18,21.18,199684.0
2015-12-23 09:30:00,21.24,21.32,21.07,21.08,90317.0,21.24,21.32,21.07,21.08,90317.0
2015-12-23 09:40:00,21.09,21.22,21.07,21.21,25965.0,21.09,21.22,21.07,21.21,25965.0
2015-12-23 09:50:00,21.23,21.27,21.22,21.26,26411.0,21.23,21.27,21.22,21.26,26411.0
2015-12-23 10:00:00,21.26,21.31,21.24,21.26,49631.0,21.26,21.31,21.24,21.26,49631.0
2015-12-23 10:10:00,21.26,21.3,21.25,21.29,35605.0,21.26,21.3,21.25,21.29,35605.0
2015-12-23 10:20:00,21.28,21.3,21.27,21.3,30155.0,21.28,21.3,21.27,21.3,30155.0
2015-12-23 10:30:00,21.3,21.34,21.29,21.33,51349.0,21.3,21.34,21.29,21.33,51349.0
2015-12-23 10:40:00,21.32,21.35,21.32,21.34,29542.0,21.32,21.35,21.32,21.34,29542.0
2015-12-23 10:50:00,21.35,21.37,21.34,21.37,36584.0,21.35,21.37,21.34,21.37,36584.0
2015-12-23 11:00:00,21.37,21.39,21.35,21.38,45893.0,21.37,21.39,21.35,21.38,45893.0
2015-12-23 11:10:00,21.38,21.39,21.36,21.38,33353.0,21.38,21.39,21.36,21.38,33353.0
2015-12-23 11:20:00,21.38,21.4,21.36,21.37,57029.0,21.38,21.4,21.36,21.37,57029.0
2015-12-23 11:30:00,21.37,21.38,21.36,21.38,28144.0,21.37,21.38,21.36,21.38,28144.0
2015-12-23 11:40:00,21.38,21.39,21.32,21.32,58056.0,21.38,21.39,21.32,21.32,58056.0
2015-12-23 11:50:00,21.32,21.38,21.32,21.36,37460.0,21.32,21.38,21.32,21.36,37460.0
2015-12-23 12:00:00,21.37,21.39,21.36,21.38,21891.0,21.37,21.39,21.36,21.38,21891.0
2015-12-23 12:10:00,21.38,21.43,21.38,21.43,15642.0,21.38,21.43,21.38,21.43,15642.0
2015-12-23 12:20:00,21.43,21.45,21.41,21.41,24225.0,21.43,21.45,21.41,21.41,24225.0
2015-12-23 12:30:00,21.4,21.42,21.4,21.41,29081.0,21.4,21.42,21.4,21.41,29081.0
2015-12-23 12:40:00,21.4,21.42,21.4,21.42,11522.0,21.4,21.42,21.4,21.42,11522.0
2015-12-23 12:50:00,21.42,21.48,21.42,21.48,28091.0,21.42,21.48,21.42,21.48,28091.0
2015-12-23 13:00:00,21.47,21.47,21.4,21.44,56564.0,21.47,21.47,21.4,21.44,56564.0
2015-12-23 13:10:00,21.44,21.45,21.43,21.45,43309.0,21.44,21.45,21.43,21.45,43309.0
2015-12-23 13:20:00,21.45,21.46,21.42,21.42,22285.0,21.45,21.46,21.42,21.42,22285.0
2015-12-23 13:30:00,21.42,21.45,21.41,21.42,111262.0,21.42,21.45,21.41,21.42,111262.0
2015-12-23 13:40:00,21.42,21.44,21.42,21.44,15997.0,21.42,21.44,21.42,21.44,15997.0
2015-12-23 13:50:00,21.44,21.44,21.41,21.43,29490.0,21.44,21.44,21.41,21.43,29490.0
2015-12-23 14:00:00,21.43,21.44,21.41,21.43,56132.0,21.43,21.44,21.41,21.43,56132.0
2015-12-23 14:10:00,21.43,21.43,21.4,21.4,36493.0,21.43,21.43,21.4,21.4,36493.0
2015-12-23 14:20:00,21.4,21.4,21.38,21.39,25402.0,21.4,21.4,21.38,21.39,25402.0
2015-12-23 14:30:00,21.39,21.41,21.37,21.39,51750.0,21.39,21.41,21.37,21.39,51750.0
2015-12-23 14:40:00,21.39,21.4,21.38,21.4,19566.0,21.39,21.4,21.38,21.4,19566.0
2015-12-23 14:50:00,21.4,21.4,21.38,21.38,50058.0,21.4,21.4,21.38,21.38,50058.0
2015-12-23 15:00:00,21.38,21.39,21.38,21.38,27672.0,21.38,21.39,21.38,21.38,27672.0
2015-12-23 15:10:00,21.38,21.39,21.32,21.33,73129.0,21.38,21.39,21.32,21.33,73129.0
2015-12-23 15:20:00,21.34,21.34,21.28,21.3,54098.0,21.34,21.34,21.28,21.3,54098.0
2015-12-23 15:30:00,21.3,21.31,21.29,21.3,52012.0,21.3,21.31,21.29,21.3,52012.0
2015-12-23 15:40:00,21.3,21.34,21.3,21.32,193379.0,21.3,21.34,21.3,21.32,193379.0
2015-12-23 15:50:00,21.32,21.32,21.29,21.31,248197.0,21.32,21.32,21.29,21.31,248197.0
2015-12-24 09:30:00,21.38,21.59,21.35,21.39,55777.0,21.38,21.59,21.35,21.39,55777.0
2015-12-24 09:40:00,21.39,21.4,21.29,21.32,56693.0,21.39,21.4,21.29,21.32,56693.0
2015-12-24 09:50:00,21.32,21.34,21.25,21.26,27197.0,21.32,21.34,21.25,21.26,27197.0
2015-12-24 10:00:00,21.26,21.29,21.23,21.29,20501.0,21.26,21.29,21.23,21.29,20501.0
2015-12-24 10:10:00,21.28,21.32,21.28,21.29,30703.0,21.28,21.32,21.28,21.29,30703.0
2015-12-24 10:20:00,21.29,21.29,21.24,21.26,39044.0,21.29,21.29,21.24,21.26,39044.0
2015-12-24 10:30:00,21.26,21.28,21.24,21.28,26264.0,21.26,21.28,21.24,21.28,26264.0
2015-12-24 10:40:00,21.28,21.28,21.26,21.28,32617.0,21.28,21.28,21.26,21.28,32617.0
2015-12-24 10:50:00,21.28,21.29,21.26,21.26,36650.0,21.28,21.29,21.26,21.26,36650.0
2015-12-24 11:00:00,21.26,21.29,21.24,21.25,57562.0,21.26,21.29,21.24,21.25,57562.0
2015-12-24 11:10:00,21.25,21.25,21.23,21.24,19419.0,21.25,21.25,21.23,21.24,19419.0
2015-12-24 11:20:00,21.24,21.27,21.24,21.27,22609.0,21.24,21.27,21.24,21.27,22609.0
2015-12-24 11:30:00,21.26,21.27,21.21,21.22,25621.0,21.26,21.27,21.21,21.22,25621.0
2015-12-24 11:40:00,21.22,21.25,21.22,21.25,17772.0,21.22,21.25,21.22,21.25,17772.0
2015-12-24 11:50:00,21.25,21.26,21.24,21.25,39407.0,21.25,21.26,21.24,21.25,39407.0
2015-12-24 12:00:00,21.26,21.28,21.25,21.28,45722.0,21.26,21.28,21.25,21.28,45722.0
2015-12-24 12:10:00,21.28,21.31,21.27,21.31,44198.0,21.28,21.31,21.27,21.31,44198.0
2015-12-24 12:20:00,21.31,21.33,21.3,21.32,61966.0,21.31,21.33,21.3,21.32,61966.0
2015-12-24 12:30:00,21.32,21.34,21.32,21.34,34014.0,21.32,21.34,21.32,21.34,34014.0
2015-12-24 12:40:00,21.34,21.34,21.32,21.33,43280.0,21.34,21.34,21.32,21.33,43280.0
2015-12-24 12:50:00,21.32,21.33,21.28,21.29,122908.0,21.32,21.33,21.28,21.29,122908.0
2015-12-28 09:30:00,21.18,21.2,21.08,21.2,73223.0,21.18,21.2,21.08,21.2,73223.0
2015-12-28 09:40:00,21.2,21.25,21.18,21.18,29166.0,21.2,21.25,21.18,21.18,29166.0
2015-12-28 09:50:00,21.18,21.18,21.13,21.15,18634.0,21.18,21.18,21.13,21.15,18634.0
2015-12-28 10:00:00,21.16,21.16,21.06,21.08,20961.0,21.16,21.16,21.06,21.08,20961.0
2015-12-28 10:10:00,21.09,21.11,21.06,21.08,24078.0,21.09,21.11,21.06,21.08,24078.0
2015-12-28 10:20:00,21.08,21.08,21.05,21.06,15921.0,21.08,21.08,21.05,21.06,15921.0
2015-12-28 10:30:00,21.06,21.08,21.05,21.07,27088.0,21.06,21.08,21.05,21.07,27088.0
2015-12-28 10:40:00,21.09,21.1,21.05,21.05,26775.0,21.09,21.1,21.05,21.05,26775.0
2015-12-28 10:50:00,21.05,21.07,21.02,21.05,14375.0,21.05,21.07,21.02,21.05,14375.0
2015-12-28 11:00:00,21.05,21.05,21.03,21.05,18107.0,21.05,21.05,21.03,21.05,18107.0
2015-12-28 11:10:00,21.05,21.1,21.05,21.1,59468.0,21.05,21.1,21.05,21.1,59468.0
2015-12-28 11:20:00,21.11,21.14,21.1,21.12,22704.0,21.11,21.14,21.1,21.12,22704.0
2015-12-28 11:30:00,21.12,21.13,21.1,21.13,14810.0,21.12,21.13,21.1,21.13,14810.0
2015-12-28 11:40:00,21.13,21.13,21.1,21.1,17109.0,21.13,21.13,21.1,21.1,17109.0
2015-12-28 11:50:00,21.1,21.15,21.1,21.13,27452.0,21.1,21.15,21.1,21.13,27452.0
2015-12-28 12:00:00,21.13,21.15,21.12,21.15,6936.0,21.13,21.15,21.12,21.15,6936.0
2015-12-28 12:10:00,21.14,21.14,21.09,21.12,14692.0,21.14,21.14,21.09,21.12,14692.0
2015-12-28 12:20:00,21.12,21.12,21.08,21.08,32995.0,21.12,21.12,21.08,21.08,32995.0
2015-12-28 12:30:00,21.08,21.1,21.07,21.1,15960.0,21.08,21.1,21.07,21.1,15960.0
2015-12-28 12:40:00,21.1,21.1,21.07,21.09,26656.0,21.1,21.1,21.07,21.09,26656.0
2015-12-28 12:50:00,21.1,21.11,21.07,21.08,28854.0,21.1,21.11,21.07,21.08,28854.0
2015-12-28 13:00:00,21.08,21.09,21.07,21.08,32545.0,21.08,21.09,21.07,21.08,32545.0
2015-12-28 13:10:00,21.09,21.17,21.08,21.17,57839.0,21.09,21.17,21.08,21.17,57839.0
2015-12-28 13:20:00,21.18,21.19,21.15,21.16,28964.0,21.18,21.19,21.15,21.16,28964.0
2015-12-28 13:30:00,21.17,21.18,21.14,21.15,58586.0,21.17,21.18,21.14,21.15,58586.0
2015-12-28 13:40:00,21.14,21.16,21.12,21.12,35822.0,21.14,21.16,21.12,21.12,35822.0
2015-12-28 13:50:00,21.12,21.14,21.1,21.1,38724.0,21.12,21.14,21.1,21.1,38724.0
2015-12-28 14:00:00,21.1,21.13,21.1,21.13,23461.0,21.1,21.13,21.1,21.13,23461.0
2015-12-28 14:10:00,21.13,21.13,21.08,21.1,38921.0,21.13,21.13,21.08,21.1,38921.0
2015-12-28 14:20:00,21.1,21.1,21.07,21.07,36468.0,21.1,21.1,21.07,21.07,36468.0
2015-12-28 14:30:00,21.07,21.08,21.07,21.07,20071.0,21.07,21.08,21.07,21.07,20071.0
2015-12-28 14:40:00,21.07,21.09,21.05,21.05,121131.0,21.07,21.09,21.05,21.05,121131.0
2015-12-28 14:50:00,21.05,21.11,21.05,21.09,66959.0,21.05,21.11,21.05,21.09,66959.0
2015-12-28 15:00:00,21.09,21.12,21.08,21.1,34783.0,21.09,21.12,21.08,21.1,34783.0
2015-12-28 15:10:00,21.09,21.12,21.08,21.1,56934.0,21.09,21.12,21.08,21.1,56934.0
2015-12-28 15:20:00,21.1,21.15,21.09,21.12,111239.0,21.1,21.15,21.09,21.12,111239.0
2015-12-28 15:30:00,21.12,21.13,21.1,21.13,91055.0,21.12,21.13,21.1,21.13,91055.0
2015-12-28 15:40:00,21.13,21.17,21.12,21.17,77597.0,21.13,21.17,21.12,21.17,77597.0
2015-12-28 15:50:00,21.17,21.21,21.16,21.21,221154.0,21.17,21.21,21.16,21.21,221154.0
2015-12-29 09:30:00,21.28,21.48,21.23,21.38,43012.0,21.28,21.48,21.23,21.38,43012.0
2015-12-29 09:40:00,21.38,21.39,21.3,21.37,30444.0,21.38,21.39,21.3,21.37,30444.0
2015-12-29 09:50:00,21.39,21.41,21.33,21.33,34803.0,21.39,21.41,21.33,21.33,34803.0
2015-12-29 10:00:00,21.34,21.36,21.3,21.3,40061.0,21.34,21.36,21.3,21.3,40061.0
2015-12-29 10:10:00,21.31,21.31,21.26,21.28,25757.0,21.31,21.31,21.26,21.28,25757.0
2015-12-29 10:20:00,21.28,21.34,21.28,21.34,54802.0,21.28,21.34,21.28,21.34,54802.0
2015-12-29 10:30:00,21.34,21.35,21.3,21.32,31404.0,21.34,21.35,21.3,21.32,31404.0
2015-12-29 10:40:00,21.33,21.36,21.31,21.34,54165.0,21.33,21.36,21.31,21.34,54165.0
2015-12-29 10:50:00,21.34,21.35,21.31,21.31,34119.0,21.34,21.35,21.31,21.31,34119.0
2015-12-29 11:00:00,21.31,21.34,21.3,21.33,42390.0,21.31,21.34,21.3,21.33,42390.0
2015-12-29 11:10:00,21.34,21.34,21.29,21.3,32729.0,21.34,21.34,21.29,21.3,32729.0
2015-12-29 11:20:00,21.29,21.33,21.29,21.33,18308.0,21.29,21.33,21.29,21.33,18308.0
2015-12-29 11:30:00,21.32,21.35,21.27,21.27,43526.0,21.32,21.35,21.27,21.27,43526.0
2015-12-29 11:40:00,21.27,21.28,21.19,21.19,36654.0,21.27,21.28,21.19,21.19,36654.0
2015-12-29 11:50:00,21.19,21.19,21.15,21.18,23397.0,21.19,21.19,21.15,21.18,23397.0
2015-12-29 12:00:00,21.18,21.21,21.14,21.15,47835.0,21.18,21.21,21.14,21.15,47835.0
2015-12-29 12:10:00,21.15,21.19,21.14,21.19,48296.0,21.15,21.19,21.14,21.19,48296.0
2015-12-29 12:20:00,21.19,21.2,21.15,21.16,28905.0,21.19,21.2,21.15,21.16,28905.0
2015-12-29 12:30:00,21.15,21.16,21.13,21.14,26881.0,21.15,21.16,21.13,21.14,26881.0
2015-12-29 12:40:00,21.13,21.14,21.1,21.1,26435.0,21.13,21.14,21.1,21.1,26435.0
2015-12-29 12:50:00,21.1,21.12,21.1,21.11,25738.0,21.1,21.12,21.1,21.11,25738.0
2015-12-29 13:00:00,21.12,21.12,21.07,21.09,65882.0,21.12,21.12,21.07,21.09,65882.0
2015-12-29 13:10:00,21.1,21.16,21.08,21.15,48228.0,21.1,21.16,21.08,21.15,48228.0
2015-12-29 13:20:00,21.16,21.17,21.11,21.13,40054.0,21.16,21.17,21.11,21.13,40054.0
2015-12-29 13:30:00,21.12,21.15,21.11,21.12,45916.0,21.12,21.15,21.11,21.12,45916.0
2015-12-29 13:40:00,21.12,21.15,21.04,21.12,450231.0,21.12,21.15,21.04,21.12,450231.0
2015-12-29 13:50:00,21.13,21.24,21.12,21.24,56433.0,21.13,21.24,21.12,21.24,56433.0
2015-12-29 14:00:00,21.23,21.29,21.23,21.26,46215.0,21.23,21.29,21.23,21.26,46215.0
2015-12-29 14:10:00,21.26,21.28,21.26,21.27,25938.0,21.26,21.28,21.26,21.27,25938.0
2015-12-29 14:20:00,21.27,21.34,21.26,21.31,59076.0,21.27,21.34,21.26,21.31,59076.0
2015-12-29 14:30:00,21.31,21.32,21.24,21.28,36797.0,21.31,21.32,21.24,21.28,36797.0
2015-12-29 14:40:00,21.28,21.29,21.27,21.29,15192.0,21.28,21.29,21.27,21.29,15192.0
2015-12-29 14:50:00,21.28,21.29,21.23,21.25,44661.0,21.28,21.29,21.23,21.25,44661.0
2015-12-29 15:00:00,21.26,21.28,21.24,21.26,58324.0,21.26,21.28,21.24,21.26,58324.0
2015-12-29 15:10:00,21.27,21.29,21.26,21.28,29442.0,21.27,21.29,21.26,21.28,29442.0
2015-12-29 15:20:00,21.28,21.29,21.27,21.29,33635.0,21.28,21.29,21.27,21.29,33635.0
2015-12-29 15:30:00,21.29,21.29,21.25,21.26,91296.0,21.29,21.29,21.25,21.26,91296.0
2015-12-29 15:40:00,21.25,21.27,21.25,21.27,58513.0,21.25,21.27,21.25,21.27,58513.0
2015-12-29 15:50:00,21.27,21.28,21.26,21.26,195383.0,21.27,21.28,21.26,21.26,195383.0
2015-12-30 09:30:00,21.26,21.29,21.14,21.24,48188.0,21.26,21.29,21.14,21.24,48188.0
2015-12-30 09:40:00,21.23,21.28,21.21,21.22,20399.0,21.23,21.28,21.21,21.22,20399.0
2015-12-30 09:50:00,21.21,21.23,21.19,21.22,19388.0,21.21,21.23,21.19,21.22,19388.0
2015-12-30 10:00:00,21.23,21.27,21.21,21.21,27517.0,21.23,21.27,21.21,21.21,27517.0
2015-12-30 10:10:00,21.22,21.26,21.19,21.24,41104.0,21.22,21.26,21.19,21.24,41104.0
2015-12-30 10:20:00,21.24,21.24,21.19,21.21,42693.0,21.24,21.24,21.19,21.21,42693.0
2015-12-30 10:30:00,21.21,21.29,21.21,21.28,42087.0,21.21,21.29,21.21,21.28,42087.0
2015-12-30 10:40:00,21.29,21.33,21.27,21.32,47347.0,21.29,21.33,21.27,21.32,47347.0
2015-12-30 10:50:00,21.32,21.36,21.31,21.35,38557.0,21.32,21.36,21.31,21.35,38557.0
2015-12-30 11:00:00,21.35,21.36,21.33,21.34,21913.0,21.35,21.36,21.33,21.34,21913.0
2015-12-30 11:10:00,21.34,21.34,21.3,21.3,33838.0,21.34,21.34,21.3,21.3,33838.0
2015-12-30 11:20:00,21.3,21.32,21.29,21.3,49171.0,21.3,21.32,21.29,21.3,49171.0
2015-12-30 11:30:00,21.3,21.32,21.3,21.3,31588.0,21.3,21.32,21.3,21.3,31588.0
2015-12-30 11:40:00,21.31,21.33,21.3,21.33,25579.0,21.31,21.33,21.3,21.33,25579.0
2015-12-30 11:50:00,21.33,21.33,21.3,21.3,70243.0,21.33,21.33,21.3,21.3,70243.0
2015-12-30 12:00:00,21.3,21.36,21.3,21.36,25119.0,21.3,21.36,21.3,21.36,25119.0
2015-12-30 12:10:00,21.36,21.37,21.32,21.32,45597.0,21.36,21.37,21.32,21.32,45597.0
2015-12-30 12:20:00,21.32,21.34,21.29,21.31,31824.0,21.32,21.34,21.29,21.31,31824.0
2015-12-30 12:30:00,21.3,21.31,21.29,21.3,10145.0,21.3,21.31,21.29,21.3,10145.0
2015-12-30 12:40:00,21.3,21.32,21.3,21.32,9500.0,21.3,21.32,21.3,21.32,9500.0
2015-12-30 12:50:00,21.32,21.32,21.3,21.31,21760.0,21.32,21.32,21.3,21.31,21760.0
2015-12-30 13:00:00,21.31,21.33,21.3,21.3,40545.0,21.31,21.33,21.3,21.3,40545.0
2015-12-30 13:10:00,21.31,21.32,21.29,21.3,41307.0,21.31,21.32,21.29,21.3,41307.0
2015-12-30 13:20:00,21.3,21.31,21.28,21.3,32125.0,21.3,21.31,21.28,21.3,32125.0
2015-12-30 13:30:00,21.3,21.3,21.29,21.29,9075.0,21.3,21.3,21.29,21.29,9075.0
2015-12-30 13:40:00,21.29,21.34,21.29,21.33,34179.0,21.29,21.34,21.29,21.33,34179.0
2015-12-30 13:50:00,21.33,21.33,21.3,21.31,12130.0,21.33,21.33,21.3,21.31,12130.0
2015-12-30 14:00:00,21.31,21.32,21.3,21.3,13594.0,21.31,21.32,21.3,21.3,13594.0
2015-12-30 14:10:00,21.3,21.34,21.3,21.34,18127.0,21.3,21.34,21.3,21.34,18127.0
2015-12-30 14:20:00,21.33,21.34,21.31,21.33,36673.0,21.33,21.34,21.31,21.33,36673.0
2015-12-30 14:30:00,21.32,21.33,21.3,21.3,12977.0,21.32,21.33,21.3,21.3,12977.0
2015-12-30 14:40:00,21.3,21.31,21.3,21.3,8252.0,21.3,21.31,21.3,21.3,8252.0
2015-12-30 14:50:00,21.3,21.32,21.29,21.31,79860.0,21.3,21.32,21.29,21.31,79860.0
2015-12-30 15:00:00,21.32,21.32,21.3,21.3,27168.0,21.32,21.32,21.3,21.3,27168.0
2015-12-30 15:10:00,21.3,21.32,21.3,21.32,25666.0,21.3,21.32,21.3,21.32,25666.0
2015-12-30 15:20:00,21.32,21.33,21.31,21.32,44668.0,21.32,21.33,21.31,21.32,44668.0
2015-12-30 15:30:00,21.32,21.32,21.22,21.26,118501.0,21.32,21.32,21.22,21.26,118501.0
2015-12-30 15:40:00,21.26,21.29,21.23,21.25,101977.0,21.26,21.29,21.23,21.25,101977.0
2015-12-30 15:50:00,21.25,21.25,21.21,21.21,187854.0,21.25,21.25,21.21,21.21,187854.0
2015-12-31 09:30:00,21.12,21.15,20.81,21.0,177427.0,21.12,21.15,20.81,21.0,177427.0
2015-12-31 09:40:00,21.0,21.09,20.98,21.02,70977.0,21.0,21.09,20.98,21.02,70977.0
2015-12-31 09:50:00,21.01,21.05,20.99,21.01,68388.0,21.01,21.05,20.99,21.01,68388.0
2015-12-31 10:00:00,21.0,21.02,20.96,20.97,95271.0,21.0,21.02,20.96,20.97,95271.0
2015-12-31 10:10:00,20.98,20.98,20.9,20.9,25320.0,20.98,20.98,20.9,20.9,25320.0
2015-12-31 10:20:00,20.9,20.91,20.82,20.84,45890.0,20.9,20.91,20.82,20.84,45890.0
2015-12-31 10:30:00,20.83,20.83,20.8,20.82,24743.0,20.83,20.83,20.8,20.82,24743.0
2015-12-31 10:40:00,20.82,20.87,20.79,20.87,34903.0,20.82,20.87,20.79,20.87,34903.0
2015-12-31 10:50:00,20.87,20.92,20.87,20.9,115630.0,20.87,20.92,20.87,20.9,115630.0
2015-12-31 11:00:00,20.91,20.94,20.9,20.9,32511.0,20.91,20.94,20.9,20.9,32511.0
2015-12-31 11:10:00,20.91,20.94,20.89,20.91,71058.0,20.91,20.94,20.89,20.91,71058.0
2015-12-31 11:20:00,20.91,20.92,20.86,20.89,77845.0,20.91,20.92,20.86,20.89,77845.0
2015-12-31 11:30:00,20.88,20.94,20.85,20.94,22927.0,20.88,20.94,20.85,20.94,22927.0
2015-12-31 11:40:00,20.94,20.98,20.92,20.96,58583.0,20.94,20.98,20.92,20.96,58583.0
2015-12-31 11:50:00,20.96,21.02,20.95,21.01,35640.0,20.96,21.02,20.95,21.01,35640.0
2015-12-31 12:00:00,21.02,21.09,21.02,21.09,43809.0,21.02,21.09,21.02,21.09,43809.0
2015-12-31 12:10:00,21.09,21.1,21.04,21.05,56987.0,21.09,21.1,21.04,21.05,56987.0
2015-12-31 12:20:00,21.05,21.09,21.03,21.09,53402.0,21.05,21.09,21.03,21.09,53402.0
2015-12-31 12:30:00,21.09,21.14,21.09,21.11,59468.0,21.09,21.14,21.09,21.11,59468.0
2015-12-31 12:40:00,21.11,21.11,21.07,21.08,40455.0,21.11,21.11,21.07,21.08,40455.0
2015-12-31 12:50:00,21.07,21.08,21.03,21.04,21489.0,21.07,21.08,21.03,21.04,21489.0
2015-12-31 13:00:00,21.05,21.05,20.96,20.96,64378.0,21.05,21.05,20.96,20.96,64378.0
2015-12-31 13:10:00,20.95,21.0,20.95,20.99,29241.0,20.95,21.0,20.95,20.99,29241.0
2015-12-31 13:20:00,20.98,21.04,20.98,21.0,30929.0,20.98,21.04,20.98,21.0,30929.0
2015-12-31 13:30:00,21.0,21.02,20.96,21.0,28414.0,21.0,21.02,20.96,21.0,28414.0
2015-12-31 13:40:00,21.0,21.04,20.99,21.03,27915.0,21.0,21.04,20.99,21.03,27915.0
2015-12-31 13:50:00,21.03,21.05,21.02,21.04,26837.0,21.03,21.05,21.02,21.04,26837.0
2015-12-31 14:00:00,21.03,21.05,21.0,21.01,38416.0,21.03,21.05,21.0,21.01,38416.0
2015-12-31 14:10:00,21.01,21.02,20.99,21.01,22504.0,21.01,21.02,20.99,21.01,22504.0
2015-12-31 14:20:00,21.01,21.01,20.95,20.98,30433.0,21.01,21.01,20.95,20.98,30433.0
2015-12-31 14:30:00,20.98,21.01,20.95,20.96,39617.0,20.98,21.01,20.95,20.96,39617.0
2015-12-31 14:40:00,20.97,21.02,20.97,21.0,37802.0,20.97,21.02,20.97,21.0,37802.0
2015-12-31 14:50:00,20.99,21.01,20.98,21.0,25362.0,20.99,21.01,20.98,21.0,25362.0
2015-12-31 15:00:00,20.99,20.99,20.93,20.93,50518.0,20.99,20.99,20.93,20.93,50518.0
2015-12-31 15:10:00,20.93,20.97,20.91,20.94,47103.0,20.93,20.97,20.91,20.94,47103.0
2015-12-31 15:20:00,20.93,20.94,20.87,20.87,82222.0,20.93,20.94,20.87,20.87,82222.0
2015-12-31 15:30:00,20.88,20.92,20.87,20.88,71644.0,20.88,20.92,20.87,20.88,71644.0
2015-12-31 15:40:00,20.88,20.89,20.82,20.85,111733.0,20.88,20.89,20.82,20.85,111733.0
2015-12-31 15:50:00,20.84,20.85,20.8,20.8,322413.0,20.84,20.85,20.8,20.8,322413.0
2016-01-04 09:30:00,20.0,20.52,20.0,20.4,74678.0,20.0,20.52,20.0,20.4,74678.0
2016-01-04 09:40:00,20.4,20.46,20.37,20.46,70775.0,20.4,20.46,20.37,20.46,70775.0
2016-01-04 09:50:00,20.46,20.57,20.44,20.49,105510.0,20.46,20.57,20.44,20.49,105510.0
2016-01-04 10:00:00,20.49,20.49,20.38,20.38,63043.0,20.49,20.49,20.38,20.38,63043.0
2016-01-04 10:10:00,20.39,20.39,20.28,20.38,115196.0,20.39,20.39,20.28,20.38,115196.0
2016-01-04 10:20:00,20.38,20.47,20.38,20.4,112285.0,20.38,20.47,20.38,20.4,112285.0
2016-01-04 10:30:00,20.4,20.4,20.34,20.37,47279.0,20.4,20.4,20.34,20.37,47279.0
2016-01-04 10:40:00,20.37,20.42,20.32,20.41,156715.0,20.37,20.42,20.32,20.41,156715.0
2016-01-04 10:50:00,20.4,20.41,20.38,20.4,125988.0,20.4,20.41,20.38,20.4,125988.0
2016-01-04 11:00:00,20.39,20.41,20.34,20.38,93466.0,20.39,20.41,20.34,20.38,93466.0
2016-01-04 11:10:00,20.39,20.43,20.38,20.39,41824.0,20.39,20.43,20.38,20.39,41824.0
2016-01-04 11:20:00,20.38,20.46,20.37,20.46,45809.0,20.38,20.46,20.37,20.46,45809.0
2016-01-04 11:30:00,20.45,20.49,20.43,20.49,37221.0,20.45,20.49,20.43,20.49,37221.0
2016-01-04 11:40:00,20.49,20.53,20.46,20.48,53876.0,20.49,20.53,20.46,20.48,53876.0
2016-01-04 11:50:00,20.49,20.51,20.45,20.48,32540.0,20.49,20.51,20.45,20.48,32540.0
2016-01-04 12:00:00,20.48,20.48,20.42,20.43,34661.0,20.48,20.48,20.42,20.43,34661.0
2016-01-04 12:10:00,20.43,20.43,20.34,20.36,37965.0,20.43,20.43,20.34,20.36,37965.0
2016-01-04 12:20:00,20.35,20.39,20.32,20.36,48937.0,20.35,20.39,20.32,20.36,48937.0
2016-01-04 12:30:00,20.36,20.4,20.33,20.4,31921.0,20.36,20.4,20.33,20.4,31921.0
2016-01-04 12:40:00,20.4,20.42,20.38,20.39,47032.0,20.4,20.42,20.38,20.39,47032.0
2016-01-04 12:50:00,20.4,20.46,20.4,20.44,36987.0,20.4,20.46,20.4,20.44,36987.0
2016-01-04 13:00:00,20.44,20.48,20.43,20.46,35291.0,20.44,20.48,20.43,20.46,35291.0
2016-01-04 13:10:00,20.47,20.49,20.45,20.46,41516.0,20.47,20.49,20.45,20.46,41516.0
2016-01-04 13:20:00,20.46,20.5,20.44,20.5,44834.0,20.46,20.5,20.44,20.5,44834.0
2016-01-04 13:30:00,20.49,20.5,20.47,20.49,40386.0,20.49,20.5,20.47,20.49,40386.0
2016-01-04 13:40:00,20.49,20.51,20.48,20.48,48251.0,20.49,20.51,20.48,20.48,48251.0
2016-01-04 13:50:00,20.49,20.49,20.43,20.44,23873.0,20.49,20.49,20.43,20.44,23873.0
2016-01-04 14:00:00,20.44,20.44,20.37,20.42,43547.0,20.44,20.44,20.37,20.42,43547.0
2016-01-04 14:10:00,20.42,20.44,20.39,20.44,31660.0,20.42,20.44,20.39,20.44,31660.0
2016-01-04 14:20:00,20.44,20.46,20.44,20.45,39755.0,20.44,20.46,20.44,20.45,39755.0
2016-01-04 14:30:00,20.44,20.44,20.39,20.42,29034.0,20.44,20.44,20.39,20.42,29034.0
2016-01-04 14:40:00,20.43,20.47,20.42,20.42,177069.0,20.43,20.47,20.42,20.42,177069.0
2016-01-04 14:50:00,20.43,20.45,20.4,20.45,41571.0,20.43,20.45,20.4,20.45,41571.0
2016-01-04 15:00:00,20.45,20.45,20.41,20.44,58548.0,20.45,20.45,20.41,20.44,58548.0
2016-01-04 15:10:00,20.44,20.45,20.4,20.44,204416.0,20.44,20.45,20.4,20.44,204416.0
2016-01-04 15:20:00,20.43,20.43,20.36,20.41,58040.0,20.43,20.43,20.36,20.41,58040.0
2016-01-04 15:30:00,20.41,20.45,20.4,20.43,53184.0,20.41,20.45,20.4,20.43,53184.0
2016-01-04 15:40:00,20.43,20.49,20.43,20.48,131369.0,20.43,20.49,20.43,20.48,131369.0
2016-01-04 15:50:00,20.48,20.53,20.46,20.53,430648.0,20.48,20.53,20.46,20.53,430648.0
2016-01-05 09:30:00,20.53,20.55,20.41,20.48,68216.0,20.53,20.55,20.41,20.48,68216.0
2016-01-05 09:40:00,20.49,20.58,20.47,20.53,33455.0,20.49,20.58,20.47,20.53,33455.0
2016-01-05 09:50:00,20.53,20.54,20.45,20.45,189008.0,20.53,20.54,20.45,20.45,189008.0
2016-01-05 10:00:00,20.45,20.5,20.44,20.49,195088.0,20.45,20.5,20.44,20.49,195088.0
2016-01-05 10:10:00,20.48,20.55,20.48,20.55,68261.0,20.48,20.55,20.48,20.55,68261.0
2016-01-05 10:20:00,20.55,20.55,20.46,20.47,81727.0,20.55,20.55,20.46,20.47,81727.0
2016-01-05 10:30:00,20.46,20.5,20.42,20.5,45974.0,20.46,20.5,20.42,20.5,45974.0
2016-01-05 10:40:00,20.5,20.56,20.49,20.56,40959.0,20.5,20.56,20.49,20.56,40959.0
2016-01-05 10:50:00,20.57,20.6,20.54,20.55,59761.0,20.57,20.6,20.54,20.55,59761.0
2016-01-05 11:00:00,20.55,20.58,20.55,20.56,45036.0,20.55,20.58,20.55,20.56,45036.0
2016-01-05 11:10:00,20.57,20.58,20.5,20.51,46654.0,20.57,20.58,20.5,20.51,46654.0
2016-01-05 11:20:00,20.51,20.59,20.5,20.54,53704.0,20.51,20.59,20.5,20.54,53704.0
2016-01-05 11:30:00,20.54,20.58,20.53,20.55,32976.0,20.54,20.58,20.53,20.55,32976.0
2016-01-05 11:40:00,20.55,20.56,20.51,20.53,29750.0,20.55,20.56,20.51,20.53,29750.0
2016-01-05 11:50:00,20.53,20.54,20.51,20.53,29942.0,20.53,20.54,20.51,20.53,29942.0
2016-01-05 12:00:00,20.52,20.53,20.45,20.45,34195.0,20.52,20.53,20.45,20.45,34195.0
2016-01-05 12:10:00,20.45,20.49,20.44,20.45,33781.0,20.45,20.49,20.44,20.45,33781.0
2016-01-05 12:20:00,20.46,20.48,20.44,20.46,37245.0,20.46,20.48,20.44,20.46,37245.0
2016-01-05 12:30:00,20.46,20.5,20.45,20.49,42932.0,20.46,20.5,20.45,20.49,42932.0
2016-01-05 12:40:00,20.49,20.5,20.47,20.48,24692.0,20.49,20.5,20.47,20.48,24692.0
2016-01-05 12:50:00,20.48,20.51,20.47,20.5,23644.0,20.48,20.51,20.47,20.5,23644.0
2016-01-05 13:00:00,20.5,20.53,20.48,20.52,36587.0,20.5,20.53,20.48,20.52,36587.0
2016-01-05 13:10:00,20.52,20.54,20.46,20.47,257544.0,20.52,20.54,20.46,20.47,257544.0
2016-01-05 13:20:00,20.46,20.49,20.45,20.47,32430.0,20.46,20.49,20.45,20.47,32430.0
2016-01-05 13:30:00,20.47,20.5,20.47,20.5,24495.0,20.47,20.5,20.47,20.5,24495.0
2016-01-05 13:40:00,20.51,20.59,20.51,20.58,65088.0,20.51,20.59,20.51,20.58,65088.0
2016-01-05 13:50:00,20.58,20.64,20.58,20.62,38997.0,20.58,20.64,20.58,20.62,38997.0
2016-01-05 14:00:00,20.62,20.62,20.55,20.57,51767.0,20.62,20.62,20.55,20.57,51767.0
2016-01-05 14:10:00,20.58,20.6,20.57,20.59,37921.0,20.58,20.6,20.57,20.59,37921.0
2016-01-05 14:20:00,20.59,20.63,20.58,20.58,57857.0,20.59,20.63,20.58,20.58,57857.0
2016-01-05 14:30:00,20.58,20.6,20.55,20.57,53561.0,20.58,20.6,20.55,20.57,53561.0
2016-01-05 14:40:00,20.56,20.57,20.53,20.55,166902.0,20.56,20.57,20.53,20.55,166902.0
2016-01-05 14:50:00,20.55,20.56,20.52,20.54,122038.0,20.55,20.56,20.52,20.54,122038.0
2016-01-05 15:00:00,20.54,20.54,20.49,20.51,111267.0,20.54,20.54,20.49,20.51,111267.0
2016-01-05 15:10:00,20.51,20.54,20.49,20.52,75148.0,20.51,20.54,20.49,20.52,75148.0
2016-01-05 15:20:00,20.52,20.55,20.51,20.54,56488.0,20.52,20.55,20.51,20.54,56488.0
2016-01-05 15:30:00,20.55,20.56,20.5,20.5,115404.0,20.55,20.56,20.5,20.5,115404.0
2016-01-05 15:40:00,20.51,20.55,20.5,20.51,172892.0,20.51,20.55,20.5,20.51,172892.0
2016-01-05 15:50:00,20.52,20.56,20.51,20.54,561161.0,20.52,20.56,20.51,20.54,561161.0
2016-01-06 09:30:00,20.24,20.35,20.11,20.31,84823.0,20.24,20.35,20.11,20.31,84823.0
2016-01-06 09:40:00,20.31,20.37,20.31,20.35,42872.0,20.31,20.37,20.31,20.35,42872.0
2016-01-06 09:50:00,20.34,20.38,20.27,20.28,38172.0,20.34,20.38,20.27,20.28,38172.0
2016-01-06 10:00:00,20.28,20.28,20.21,20.23,43866.0,20.28,20.28,20.21,20.23,43866.0
2016-01-06 10:10:00,20.22,20.27,20.21,20.27,31338.0,20.22,20.27,20.21,20.27,31338.0
2016-01-06 10:20:00,20.27,20.34,20.26,20.34,40161.0,20.27,20.34,20.26,20.34,40161.0
2016-01-06 10:30:00,20.33,20.34,20.27,20.28,112294.0,20.33,20.34,20.27,20.28,112294.0
2016-01-06 10:40:00,20.28,20.3,20.26,20.26,47899.0,20.28,20.3,20.26,20.26,47899.0
2016-01-06 10:50:00,20.26,20.31,20.26,20.3,85865.0,20.26,20.31,20.26,20.3,85865.0
2016-01-06 11:00:00,20.3,20.34,20.28,20.28,32002.0,20.3,20.34,20.28,20.28,32002.0
2016-01-06 11:10:00,20.28,20.28,20.22,20.25,27868.0,20.28,20.28,20.22,20.25,27868.0
2016-01-06 11:20:00,20.25,20.28,20.24,20.27,32137.0,20.25,20.28,20.24,20.27,32137.0
2016-01-06 11:30:00,20.27,20.28,20.25,20.28,21790.0,20.27,20.28,20.25,20.28,21790.0
2016-01-06 11:40:00,20.28,20.32,20.28,20.3,27238.0,20.28,20.32,20.28,20.3,27238.0
2016-01-06 11:50:00,20.3,20.32,20.26,20.27,190836.0,20.3,20.32,20.26,20.27,190836.0
2016-01-06 12:00:00,20.27,20.28,20.21,20.22,98481.0,20.27,20.28,20.21,20.22,98481.0
2016-01-06 12:10:00,20.21,20.22,20.18,20.18,72866.0,20.21,20.22,20.18,20.18,72866.0
2016-01-06 12:20:00,20.19,20.2,20.18,20.2,38866.0,20.19,20.2,20.18,20.2,38866.0
2016-01-06 12:30:00,20.19,20.25,20.18,20.25,68128.0,20.19,20.25,20.18,20.25,68128.0
2016-01-06 12:40:00,20.25,20.25,20.2,20.2,98176.0,20.25,20.25,20.2,20.2,98176.0
2016-01-06 12:50:00,20.21,20.23,20.2,20.23,23680.0,20.21,20.23,20.2,20.23,23680.0
2016-01-06 13:00:00,20.23,20.23,20.21,20.21,29292.0,20.23,20.23,20.21,20.21,29292.0
2016-01-06 13:10:00,20.21,20.22,20.18,20.19,37780.0,20.21,20.22,20.18,20.19,37780.0
2016-01-06 13:20:00,20.19,20.2,20.18,20.19,30445.0,20.19,20.2,20.18,20.19,30445.0
2016-01-06 13:30:00,20.19,20.23,20.19,20.23,31921.0,20.19,20.23,20.19,20.23,31921.0
2016-01-06 13:40:00,20.23,20.23,20.19,20.2,32514.0,20.23,20.23,20.19,20.2,32514.0
2016-01-06 13:50:00,20.19,20.24,20.18,20.24,31898.0,20.19,20.24,20.18,20.24,31898.0
2016-01-06 14:00:00,20.23,20.26,20.21,20.26,42298.0,20.23,20.26,20.21,20.26,42298.0
2016-01-06 14:10:00,20.25,20.28,20.23,20.28,29682.0,20.25,20.28,20.23,20.28,29682.0
2016-01-06 14:20:00,20.28,20.29,20.24,20.25,34328.0,20.28,20.29,20.24,20.25,34328.0
2016-01-06 14:30:00,20.25,20.26,20.22,20.23,31279.0,20.25,20.26,20.22,20.23,31279.0
2016-01-06 14:40:00,20.23,20.23,20.15,20.16,42386.0,20.23,20.23,20.15,20.16,42386.0
2016-01-06 14:50:00,20.16,20.18,20.14,20.15,42672.0,20.16,20.18,20.14,20.15,42672.0
2016-01-06 15:00:00,20.15,20.18,20.13,20.18,25316.0,20.15,20.18,20.13,20.18,25316.0
2016-01-06 15:10:00,20.18,20.22,20.17,20.21,68289.0,20.18,20.22,20.17,20.21,68289.0
2016-01-06 15:20:00,20.21,20.26,20.21,20.25,40268.0,20.21,20.26,20.21,20.25,40268.0
2016-01-06 15:30:00,20.25,20.26,20.22,20.25,50779.0,20.25,20.26,20.22,20.25,50779.0
2016-01-06 15:40:00,20.25,20.25,20.23,20.25,39973.0,20.25,20.25,20.23,20.25,39973.0
2016-01-06 15:50:00,20.24,20.25,20.2,20.2,244446.0,20.24,20.25,20.2,20.2,244446.0
2016-01-07 09:30:00,19.83,19.94,19.76,19.92,73085.0,19.83,19.94,19.76,19.92,73085.0
2016-01-07 09:40:00,19.91,20.02,19.91,20.02,43338.0,19.91,20.02,19.91,20.02,43338.0
2016-01-07 09:50:00,20.02,20.06,20.0,20.02,47049.0,20.02,20.06,20.0,20.02,47049.0
2016-01-07 10:00:00,20.01,20.03,19.95,19.99,34587.0,20.01,20.03,19.95,19.99,34587.0
2016-01-07 10:10:00,19.99,20.01,19.94,20.0,27918.0,19.99,20.01,19.94,20.0,27918.0
2016-01-07 10:20:00,20.0,20.01,19.9,19.93,56622.0,20.0,20.01,19.9,19.93,56622.0
2016-01-07 10:30:00,19.93,19.99,19.92,19.98,46562.0,19.93,19.99,19.92,19.98,46562.0
2016-01-07 10:40:00,19.97,20.0,19.95,19.98,43062.0,19.97,20.0,19.95,19.98,43062.0
2016-01-07 10:50:00,19.99,20.07,19.98,20.06,58479.0,19.99,20.07,19.98,20.06,58479.0
2016-01-07 11:00:00,20.06,20.08,19.98,19.98,63110.0,20.06,20.08,19.98,19.98,63110.0
2016-01-07 11:10:00,19.98,19.99,19.9,19.91,81451.0,19.98,19.99,19.9,19.91,81451.0
2016-01-07 11:20:00,19.92,19.92,19.85,19.89,56548.0,19.92,19.92,19.85,19.89,56548.0
2016-01-07 11:30:00,19.89,20.01,19.89,20.0,133974.0,19.89,20.01,19.89,20.0,133974.0
2016-01-07 11:40:00,20.0,20.02,19.96,20.0,105586.0,20.0,20.02,19.96,20.0,105586.0
2016-01-07 11:50:00,20.0,20.0,19.94,19.94,54976.0,20.0,20.0,19.94,19.94,54976.0
2016-01-07 12:00:00,19.93,19.96,19.91,19.91,21178.0,19.93,19.96,19.91,19.91,21178.0
2016-01-07 12:10:00,19.92,19.95,19.9,19.95,22589.0,19.92,19.95,19.9,19.95,22589.0
2016-01-07 12:20:00,19.95,19.95,19.92,19.94,16990.0,19.95,19.95,19.92,19.94,16990.0
2016-01-07 12:30:00,19.94,19.95,19.87,19.87,29795.0,19.94,19.95,19.87,19.87,29795.0
2016-01-07 12:40:00,19.88,19.93,19.87,19.91,50415.0,19.88,19.93,19.87,19.91,50415.0
2016-01-07 12:50:00,19.91,19.93,19.86,19.86,121688.0,19.91,19.93,19.86,19.86,121688.0
2016-01-07 13:00:00,19.86,19.88,19.85,19.87,84280.0,19.86,19.88,19.85,19.87,84280.0
2016-01-07 13:10:00,19.87,19.87,19.78,19.8,84212.0,19.87,19.87,19.78,19.8,84212.0
2016-01-07 13:20:00,19.8,19.82,19.76,19.81,51498.0,19.8,19.82,19.76,19.81,51498.0
2016-01-07 13:30:00,19.81,19.84,19.75,19.78,69598.0,19.81,19.84,19.75,19.78,69598.0
2016-01-07 13:40:00,19.77,19.82,19.77,19.81,39864.0,19.77,19.82,19.77,19.81,39864.0
2016-01-07 13:50:00,19.82,19.84,19.8,19.82,37280.0,19.82,19.84,19.8,19.82,37280.0
2016-01-07 14:00:00,19.83,19.84,19.79,19.8,31615.0,19.83,19.84,19.79,19.8,31615.0
2016-01-07 14:10:00,19.8,19.85,19.79,19.85,31180.0,19.8,19.85,19.79,19.85,31180.0
2016-01-07 14:20:00,19.84,19.84,19.79,19.8,35456.0,19.84,19.84,19.79,19.8,35456.0
2016-01-07 14:30:00,19.8,19.81,19.76,19.8,43350.0,19.8,19.81,19.76,19.8,43350.0
2016-01-07 14:40:00,19.8,19.85,19.79,19.85,37132.0,19.8,19.85,19.79,19.85,37132.0
2016-01-07 14:50:00,19.86,19.88,19.82,19.82,27522.0,19.86,19.88,19.82,19.82,27522.0
2016-01-07 15:00:00,19.82,19.83,19.78,19.82,36511.0,19.82,19.83,19.78,19.82,36511.0
2016-01-07 15:10:00,19.82,19.83,19.78,19.8,39207.0,19.82,19.83,19.78,19.8,39207.0
2016-01-07 15:20:00,19.79,19.8,19.73,19.74,49067.0,19.79,19.8,19.73,19.74,49067.0
2016-01-07 15:30:00,19.74,19.82,19.74,19.82,70690.0,19.74,19.82,19.74,19.82,70690.0
2016-01-07 15:40:00,19.82,19.85,19.8,19.84,94509.0,19.82,19.85,19.8,19.84,94509.0
2016-01-07 15:50:00,19.84,19.84,19.75,19.75,172840.0,19.84,19.84,19.75,19.75,172840.0
2016-01-08 09:30:00,19.85,19.89,19.76,19.84,68578.0,19.85,19.89,19.76,19.84,68578.0
2016-01-08 09:40:00,19.84,19.9,19.81,19.88,30562.0,19.84,19.9,19.81,19.88,30562.0
2016-01-08 09:50:00,19.88,19.94,19.86,19.93,41444.0,19.88,19.94,19.86,19.93,41444.0
2016-01-08 10:00:00,19.93,19.93,19.79,19.79,41926.0,19.93,19.93,19.79,19.79,41926.0
2016-01-08 10:10:00,19.78,19.81,19.77,19.78,116616.0,19.78,19.81,19.77,19.78,116616.0
2016-01-08 10:20:00,19.78,19.8,19.73,19.74,174810.0,19.78,19.8,19.73,19.74,174810.0
2016-01-08 10:30:00,19.74,19.76,19.66,19.66,112705.0,19.74,19.76,19.66,19.66,112705.0
2016-01-08 10:40:00,19.66,19.67,19.61,19.63,94652.0,19.66,19.67,19.61,19.63,94652.0
2016-01-08 10:50:00,19.63,19.65,19.56,19.64,56241.0,19.63,19.65,19.56,19.64,56241.0
2016-01-08 11:00:00,19.63,19.66,19.53,19.54,118751.0,19.63,19.66,19.53,19.54,118751.0
2016-01-08 11:10:00,19.55,19.55,19.46,19.48,42214.0,19.55,19.55,19.46,19.48,42214.0
2016-01-08 11:20:00,19.47,19.49,19.44,19.46,89020.0,19.47,19.49,19.44,19.46,89020.0
2016-01-08 11:30:00,19.46,19.47,19.36,19.42,91922.0,19.46,19.47,19.36,19.42,91922.0
2016-01-08 11:40:00,19.42,19.46,19.35,19.44,137917.0,19.42,19.46,19.35,19.44,137917.0
2016-01-08 11:50:00,19.44,19.49,19.43,19.44,81086.0,19.44,19.49,19.43,19.44,81086.0
2016-01-08 12:00:00,19.44,19.59,19.44,19.59,51974.0,19.44,19.59,19.44,19.59,51974.0
2016-01-08 12:10:00,19.59,19.6,19.55,19.56,81695.0,19.59,19.6,19.55,19.56,81695.0
2016-01-08 12:20:00,19.56,19.57,19.52,19.55,129226.0,19.56,19.57,19.52,19.55,129226.0
2016-01-08 12:30:00,19.55,19.56,19.52,19.53,113498.0,19.55,19.56,19.52,19.53,113498.0
2016-01-08 12:40:00,19.53,19.59,19.53,19.57,29543.0,19.53,19.59,19.53,19.57,29543.0
2016-01-08 12:50:00,19.58,19.59,19.53,19.55,51200.0,19.58,19.59,19.53,19.55,51200.0
2016-01-08 13:00:00,19.55,19.57,19.49,19.5,130818.0,19.55,19.57,19.49,19.5,130818.0
2016-01-08 13:10:00,19.5,19.51,19.46,19.49,110674.0,19.5,19.51,19.46,19.49,110674.0
2016-01-08 13:20:00,19.5,19.5,19.46,19.49,76408.0,19.5,19.5,19.46,19.49,76408.0
2016-01-08 13:30:00,19.49,19.56,19.48,19.54,56855.0,19.49,19.56,19.48,19.54,56855.0
2016-01-08 13:40:00,19.55,19.56,19.49,19.49,51966.0,19.55,19.56,19.49,19.49,51966.0
2016-01-08 13:50:00,19.48,19.5,19.44,19.45,71944.0,19.48,19.5,19.44,19.45,71944.0
2016-01-08 14:00:00,19.45,19.47,19.45,19.46,65770.0,19.45,19.47,19.45,19.46,65770.0
2016-01-08 14:10:00,19.46,19.46,19.4,19.41,88800.0,19.46,19.46,19.4,19.41,88800.0
2016-01-08 14:20:00,19.41,19.41,19.32,19.36,148698.0,19.41,19.41,19.32,19.36,148698.0
2016-01-08 14:30:00,19.36,19.39,19.35,19.37,65490.0,19.36,19.39,19.35,19.37,65490.0
2016-01-08 14:40:00,19.37,19.46,19.35,19.44,105414.0,19.37,19.46,19.35,19.44,105414.0
2016-01-08 14:50:00,19.44,19.45,19.39,19.4,97612.0,19.44,19.45,19.39,19.4,97612.0
2016-01-08 15:00:00,19.39,19.42,19.36,19.41,111358.0,19.39,19.42,19.36,19.41,111358.0
2016-01-08 15:10:00,19.41,19.41,19.36,19.36,98247.0,19.41,19.41,19.36,19.36,98247.0
2016-01-08 15:20:00,19.37,19.38,19.31,19.32,145867.0,19.37,19.38,19.31,19.32,145867.0
2016-01-08 15:30:00,19.32,19.34,19.3,19.32,90908.0,19.32,19.34,19.3,19.32,90908.0
2016-01-08 15:40:00,19.32,19.33,19.25,19.28,170545.0,19.32,19.33,19.25,19.28,170545.0
2016-01-08 15:50:00,19.27,19.28,19.22,19.25,247275.0,19.27,19.28,19.22,19.25,247275.0
2016-01-11 09:30:00,19.25,19.56,19.22,19.3,91063.0,19.25,19.56,19.22,19.3,91063.0
2016-01-11 09:40:00,19.29,19.31,19.22,19.23,90620.0,19.29,19.31,19.22,19.23,90620.0
2016-01-11 09:50:00,19.23,19.25,19.16,19.19,92378.0,19.23,19.25,19.16,19.19,92378.0
2016-01-11 10:00:00,19.19,19.24,19.15,19.24,61054.0,19.19,19.24,19.15,19.24,61054.0
2016-01-11 10:10:00,19.25,19.25,19.15,19.17,191488.0,19.25,19.25,19.15,19.17,191488.0
2016-01-11 10:20:00,19.18,19.21,19.15,19.21,102538.0,19.18,19.21,19.15,19.21,102538.0
2016-01-11 10:30:00,19.21,19.23,19.2,19.21,123242.0,19.21,19.23,19.2,19.21,123242.0
2016-01-11 10:40:00,19.22,19.3,19.21,19.25,87491.0,19.22,19.3,19.21,19.25,87491.0
2016-01-11 10:50:00,19.25,19.27,19.2,19.21,93774.0,19.25,19.27,19.2,19.21,93774.0
2016-01-11 11:00:00,19.21,19.23,19.16,19.18,109480.0,19.21,19.23,19.16,19.18,109480.0
2016-01-11 11:10:00,19.18,19.26,19.16,19.26,78953.0,19.18,19.26,19.16,19.26,78953.0
2016-01-11 11:20:00,19.26,19.27,19.21,19.26,73618.0,19.26,19.27,19.21,19.26,73618.0
2016-01-11 11:30:00,19.26,19.3,19.23,19.3,73950.0,19.26,19.3,19.23,19.3,73950.0
2016-01-11 11:40:00,19.3,19.35,19.27,19.28,72653.0,19.3,19.35,19.27,19.28,72653.0
2016-01-11 11:50:00,19.28,19.33,19.27,19.29,53447.0,19.28,19.33,19.27,19.29,53447.0
2016-01-11 12:00:00,19.28,19.29,19.26,19.27,37435.0,19.28,19.29,19.26,19.27,37435.0
2016-01-11 12:10:00,19.26,19.27,19.21,19.23,58903.0,19.26,19.27,19.21,19.23,58903.0
2016-01-11 12:20:00,19.23,19.23,19.18,19.2,83151.0,19.23,19.23,19.18,19.2,83151.0
2016-01-11 12:30:00,19.2,19.27,19.19,19.25,61057.0,19.2,19.27,19.19,19.25,61057.0
2016-01-11 12:40:00,19.24,19.27,19.23,19.26,43164.0,19.24,19.27,19.23,19.26,43164.0
2016-01-11 12:50:00,19.26,19.28,19.24,19.28,46891.0,19.26,19.28,19.24,19.28,46891.0
2016-01-11 13:00:00,19.28,19.29,19.24,19.26,94591.0,19.28,19.29,19.24,19.26,94591.0
2016-01-11 13:10:00,19.26,19.27,19.19,19.2,146214.0,19.26,19.27,19.19,19.2,146214.0
2016-01-11 13:20:00,19.2,19.2,19.13,19.15,76904.0,19.2,19.2,19.13,19.15,76904.0
2016-01-11 13:30:00,19.14,19.16,19.12,19.14,76065.0,19.14,19.16,19.12,19.14,76065.0
2016-01-11 13:40:00,19.14,19.15,19.05,19.1,118447.0,19.14,19.15,19.05,19.1,118447.0
2016-01-11 13:50:00,19.1,19.17,19.09,19.16,63328.0,19.1,19.17,19.09,19.16,63328.0
2016-01-11 14:00:00,19.17,19.2,19.14,19.17,93459.0,19.17,19.2,19.14,19.17,93459.0
2016-01-11 14:10:00,19.18,19.2,19.1,19.17,146008.0,19.18,19.2,19.1,19.17,146008.0
2016-01-11 14:20:00,19.17,19.19,19.14,19.19,116169.0,19.17,19.19,19.14,19.19,116169.0
2016-01-11 14:30:00,19.19,19.19,19.14,19.18,122348.0,19.19,19.19,19.14,19.18,122348.0
2016-01-11 14:40:00,19.18,19.2,19.16,19.17,65780.0,19.18,19.2,19.16,19.17,65780.0
2016-01-11 14:50:00,19.17,19.18,19.13,19.16,96585.0,19.17,19.18,19.13,19.16,96585.0
2016-01-11 15:00:00,19.16,19.17,19.12,19.13,94551.0,19.16,19.17,19.12,19.13,94551.0
2016-01-11 15:10:00,19.13,19.17,19.12,19.17,95919.0,19.13,19.17,19.12,19.17,95919.0
2016-01-11 15:20:00,19.17,19.29,19.17,19.26,247248.0,19.17,19.29,19.17,19.26,247248.0
2016-01-11 15:30:00,19.26,19.33,19.24,19.29,205076.0,19.26,19.33,19.24,19.29,205076.0
2016-01-11 15:40:00,19.3,19.36,19.3,19.31,135290.0,19.3,19.36,19.3,19.31,135290.0
2016-01-11 15:50:00,19.31,19.35,19.27,19.28,293245.0,19.31,19.35,19.27,19.28,293245.0
2016-01-12 09:30:00,19.42,19.51,19.32,19.4,153858.0,19.42,19.51,19.32,19.4,153858.0
2016-01-12 09:40:00,19.39,19.5,19.37,19.43,141174.0,19.39,19.5,19.37,19.43,141174.0
2016-01-12 09:50:00,19.43,19.44,19.32,19.35,103735.0,19.43,19.44,19.32,19.35,103735.0
2016-01-12 10:00:00,19.34,19.39,19.29,19.3,49067.0,19.34,19.39,19.29,19.3,49067.0
2016-01-12 10:10:00,19.3,19.33,19.25,19.3,66144.0,19.3,19.33,19.25,19.3,66144.0
2016-01-12 10:20:00,19.3,19.3,19.26,19.27,69163.0,19.3,19.3,19.26,19.27,69163.0
2016-01-12 10:30:00,19.27,19.31,19.24,19.26,62690.0,19.27,19.31,19.24,19.26,62690.0
2016-01-12 10:40:00,19.26,19.26,19.19,19.2,49175.0,19.26,19.26,19.19,19.2,49175.0
2016-01-12 10:50:00,19.2,19.21,19.18,19.2,55610.0,19.2,19.21,19.18,19.2,55610.0
2016-01-12 11:00:00,19.21,19.21,19.15,19.16,84565.0,19.21,19.21,19.15,19.16,84565.0
2016-01-12 11:10:00,19.16,19.16,19.08,19.1,79284.0,19.16,19.16,19.08,19.1,79284.0
2016-01-12 11:20:00,19.1,19.13,19.1,19.12,81151.0,19.1,19.13,19.1,19.12,81151.0
2016-01-12 11:30:00,19.13,19.15,19.12,19.12,100104.0,19.13,19.15,19.12,19.12,100104.0
2016-01-12 11:40:00,19.12,19.15,19.1,19.14,105401.0,19.12,19.15,19.1,19.14,105401.0
2016-01-12 11:50:00,19.16,19.2,19.15,19.2,43506.0,19.16,19.2,19.15,19.2,43506.0
2016-01-12 12:00:00,19.2,19.27,19.2,19.25,52342.0,19.2,19.27,19.2,19.25,52342.0
2016-01-12 12:10:00,19.25,19.25,19.2,19.21,54526.0,19.25,19.25,19.2,19.21,54526.0
2016-01-12 12:20:00,19.21,19.23,19.18,19.21,50938.0,19.21,19.23,19.18,19.21,50938.0
2016-01-12 12:30:00,19.21,19.23,19.12,19.15,56759.0,19.21,19.23,19.12,19.15,56759.0
2016-01-12 12:40:00,19.15,19.15,19.11,19.14,39725.0,19.15,19.15,19.11,19.14,39725.0
2016-01-12 12:50:00,19.14,19.17,19.1,19.1,59466.0,19.14,19.17,19.1,19.1,59466.0
2016-01-12 13:00:00,19.11,19.15,19.09,19.1,53913.0,19.11,19.15,19.09,19.1,53913.0
2016-01-12 13:10:00,19.1,19.13,19.08,19.11,43455.0,19.1,19.13,19.08,19.11,43455.0
2016-01-12 13:20:00,19.11,19.11,19.06,19.06,29811.0,19.11,19.11,19.06,19.06,29811.0
2016-01-12 13:30:00,19.06,19.07,19.04,19.06,47309.0,19.06,19.07,19.04,19.06,47309.0
2016-01-12 13:40:00,19.07,19.15,19.06,19.15,32437.0,19.07,19.15,19.06,19.15,32437.0
2016-01-12 13:50:00,19.14,19.15,19.05,19.05,57524.0,19.14,19.15,19.05,19.05,57524.0
2016-01-12 14:00:00,19.06,19.07,18.95,18.99,78034.0,19.06,19.07,18.95,18.99,78034.0
2016-01-12 14:10:00,18.99,19.01,18.95,18.96,57177.0,18.99,19.01,18.95,18.96,57177.0
2016-01-12 14:20:00,18.95,19.02,18.94,19.0,87884.0,18.95,19.02,18.94,19.0,87884.0
2016-01-12 14:30:00,19.0,19.07,18.99,19.05,62415.0,19.0,19.07,18.99,19.05,62415.0
2016-01-12 14:40:00,19.05,19.06,19.02,19.03,66719.0,19.05,19.06,19.02,19.03,66719.0
2016-01-12 14:50:00,19.03,19.13,19.03,19.1,70683.0,19.03,19.13,19.03,19.1,70683.0
2016-01-12 15:00:00,19.11,19.11,19.04,19.04,83098.0,19.11,19.11,19.04,19.04,83098.0
2016-01-12 15:10:00,19.05,19.08,19.04,19.08,104759.0,19.05,19.08,19.04,19.08,104759.0
2016-01-12 15:20:00,19.08,19.17,19.08,19.13,110855.0,19.08,19.17,19.08,19.13,110855.0
2016-01-12 15:30:00,19.13,19.16,19.1,19.12,122139.0,19.13,19.16,19.1,19.12,122139.0
2016-01-12 15:40:00,19.12,19.19,19.09,19.18,214395.0,19.12,19.19,19.09,19.18,214395.0
2016-01-12 15:50:00,19.18,19.19,19.13,19.14,550159.0,19.18,19.19,19.13,19.14,550159.0
2016-01-13 09:30:00,19.27,19.31,19.06,19.26,114732.0,19.27,19.31,19.06,19.26,114732.0
2016-01-13 09:40:00,19.26,19.27,19.13,19.16,102196.0,19.26,19.27,19.13,19.16,102196.0
2016-01-13 09:50:00,19.15,19.24,19.08,19.14,64729.0,19.15,19.24,19.08,19.14,64729.0
2016-01-13 10:00:00,19.15,19.21,19.12,19.14,36094.0,19.15,19.21,19.12,19.14,36094.0
2016-01-13 10:10:00,19.15,19.16,19.0,19.02,57969.0,19.15,19.16,19.0,19.02,57969.0
2016-01-13 10:20:00,19.03,19.13,19.02,19.13,51192.0,19.03,19.13,19.02,19.13,51192.0
2016-01-13 10:30:00,19.12,19.13,18.98,18.98,99127.0,19.12,19.13,18.98,18.98,99127.0
2016-01-13 10:40:00,18.99,19.12,18.98,19.02,86157.0,18.99,19.12,18.98,19.02,86157.0
2016-01-13 10:50:00,19.02,19.05,18.99,19.01,174144.0,19.02,19.05,18.99,19.01,174144.0
2016-01-13 11:00:00,19.02,19.09,18.99,19.0,137240.0,19.02,19.09,18.99,19.0,137240.0
2016-01-13 11:10:00,19.0,19.1,19.0,19.05,88628.0,19.0,19.1,19.0,19.05,88628.0
2016-01-13 11:20:00,19.04,19.05,18.97,19.0,52160.0,19.04,19.05,18.97,19.0,52160.0
2016-01-13 11:30:00,19.0,19.02,18.94,18.95,52561.0,19.0,19.02,18.94,18.95,52561.0
2016-01-13 11:40:00,18.94,18.99,18.89,18.89,39038.0,18.94,18.99,18.89,18.89,39038.0
2016-01-13 11:50:00,18.89,18.91,18.82,18.86,53783.0,18.89,18.91,18.82,18.86,53783.0
2016-01-13 12:00:00,18.87,18.92,18.86,18.9,86272.0,18.87,18.92,18.86,18.9,86272.0
2016-01-13 12:10:00,18.89,18.92,18.85,18.86,66243.0,18.89,18.92,18.85,18.86,66243.0
2016-01-13 12:20:00,18.86,18.89,18.84,18.87,42471.0,18.86,18.89,18.84,18.87,42471.0
2016-01-13 12:30:00,18.88,18.88,18.75,18.75,78046.0,18.88,18.88,18.75,18.75,78046.0
2016-01-13 12:40:00,18.75,18.78,18.75,18.77,27107.0,18.75,18.78,18.75,18.77,27107.0
2016-01-13 12:50:00,18.77,18.77,18.69,18.77,77024.0,18.77,18.77,18.69,18.77,77024.0
2016-01-13 13:00:00,18.77,18.79,18.73,18.76,62669.0,18.77,18.79,18.73,18.76,62669.0
2016-01-13 13:10:00,18.76,18.77,18.67,18.71,127529.0,18.76,18.77,18.67,18.71,127529.0
2016-01-13 13:20:00,18.71,18.72,18.65,18.66,60350.0,18.71,18.72,18.65,18.66,60350.0
2016-01-13 13:30:00,18.66,18.72,18.64,18.64,349111.0,18.66,18.72,18.64,18.64,349111.0
2016-01-13 13:40:00,18.64,18.66,18.61,18.61,61114.0,18.64,18.66,18.61,18.61,61114.0
2016-01-13 13:50:00,18.61,18.67,18.6,18.61,63010.0,18.61,18.67,18.6,18.61,63010.0
2016-01-13 14:00:00,18.62,18.64,18.58,18.63,84780.0,18.62,18.64,18.58,18.63,84780.0
2016-01-13 14:10:00,18.63,18.69,18.59,18.62,125361.0,18.63,18.69,18.59,18.62,125361.0
2016-01-13 14:20:00,18.61,18.65,18.57,18.64,163399.0,18.61,18.65,18.57,18.64,163399.0
2016-01-13 14:30:00,18.64,18.66,18.56,18.59,246601.0,18.64,18.66,18.56,18.59,246601.0
2016-01-13 14:40:00,18.59,18.59,18.48,18.55,199348.0,18.59,18.59,18.48,18.55,199348.0
2016-01-13 14:50:00,18.55,18.69,18.55,18.69,88366.0,18.55,18.69,18.55,18.69,88366.0
2016-01-13 15:00:00,18.69,18.74,18.68,18.71,141552.0,18.69,18.74,18.68,18.71,141552.0
2016-01-13 15:10:00,18.71,18.82,18.7,18.82,191296.0,18.71,18.82,18.7,18.82,191296.0
2016-01-13 15:20:00,18.81,18.88,18.78,18.82,140919.0,18.81,18.88,18.78,18.82,140919.0
2016-01-13 15:30:00,18.82,18.85,18.75,18.79,135746.0,18.82,18.85,18.75,18.79,135746.0
2016-01-13 15:40:00,18.79,18.85,18.7,18.71,402962.0,18.79,18.85,18.7,18.71,402962.0
2016-01-13 15:50:00,18.7,18.71,18.64,18.66,479066.0,18.7,18.71,18.64,18.66,479066.0
2016-01-14 09:30:00,18.69,18.74,18.58,18.6,81558.0,18.69,18.74,18.58,18.6,81558.0
2016-01-14 09:40:00,18.6,18.81,18.6,18.7,171967.0,18.6,18.81,18.6,18.7,171967.0
2016-01-14 09:50:00,18.71,18.71,18.59,18.63,112338.0,18.71,18.71,18.59,18.63,112338.0
2016-01-14 10:00:00,18.64,18.66,18.55,18.62,152853.0,18.64,18.66,18.55,18.62,152853.0
2016-01-14 10:10:00,18.62,18.86,18.59,18.86,100969.0,18.62,18.86,18.59,18.86,100969.0
2016-01-14 10:20:00,18.86,18.93,18.8,18.93,68746.0,18.86,18.93,18.8,18.93,68746.0
2016-01-14 10:30:00,18.93,19.08,18.89,19.05,116028.0,18.93,19.08,18.89,19.05,116028.0
2016-01-14 10:40:00,19.05,19.12,19.01,19.06,114796.0,19.05,19.12,19.01,19.06,114796.0
2016-01-14 10:50:00,19.06,19.07,18.93,18.93,83653.0,19.06,19.07,18.93,18.93,83653.0
2016-01-14 11:00:00,18.94,18.97,18.87,18.9,223160.0,18.94,18.97,18.87,18.9,223160.0
2016-01-14 11:10:00,18.89,18.94,18.85,18.85,89624.0,18.89,18.94,18.85,18.85,89624.0
2016-01-14 11:20:00,18.85,18.94,18.83,18.94,205104.0,18.85,18.94,18.83,18.94,205104.0
2016-01-14 11:30:00,18.93,18.96,18.9,18.91,95443.0,18.93,18.96,18.9,18.91,95443.0
2016-01-14 11:40:00,18.91,19.0,18.9,18.98,84956.0,18.91,19.0,18.9,18.98,84956.0
2016-01-14 11:50:00,18.98,19.04,18.97,19.01,59413.0,18.98,19.04,18.97,19.01,59413.0
2016-01-14 12:00:00,19.01,19.06,19.01,19.04,74609.0,19.01,19.06,19.01,19.04,74609.0
2016-01-14 12:10:00,19.03,19.09,19.01,19.09,66604.0,19.03,19.09,19.01,19.09,66604.0
2016-01-14 12:20:00,19.09,19.12,19.04,19.08,58611.0,19.09,19.12,19.04,19.08,58611.0
2016-01-14 12:30:00,19.08,19.18,19.08,19.15,56556.0,19.08,19.18,19.08,19.15,56556.0
2016-01-14 12:40:00,19.15,19.19,19.12,19.16,41705.0,19.15,19.19,19.12,19.16,41705.0
2016-01-14 12:50:00,19.16,19.21,19.13,19.14,57822.0,19.16,19.21,19.13,19.14,57822.0
2016-01-14 13:00:00,19.14,19.25,19.14,19.25,108021.0,19.14,19.25,19.14,19.25,108021.0
2016-01-14 13:10:00,19.25,19.28,19.2,19.21,60113.0,19.25,19.28,19.2,19.21,60113.0
2016-01-14 13:20:00,19.22,19.29,19.21,19.24,48858.0,19.22,19.29,19.21,19.24,48858.0
2016-01-14 13:30:00,19.25,19.27,19.22,19.23,54172.0,19.25,19.27,19.22,19.23,54172.0
2016-01-14 13:40:00,19.23,19.24,19.2,19.2,29620.0,19.23,19.24,19.2,19.2,29620.0
2016-01-14 13:50:00,19.21,19.32,19.2,19.31,160782.0,19.21,19.32,19.2,19.31,160782.0
2016-01-14 14:00:00,19.31,19.32,19.29,19.31,93164.0,19.31,19.32,19.29,19.31,93164.0
2016-01-14 14:10:00,19.31,19.31,19.26,19.3,73651.0,19.31,19.31,19.26,19.3,73651.0
2016-01-14 14:20:00,19.3,19.35,19.29,19.32,76207.0,19.3,19.35,19.29,19.32,76207.0
2016-01-14 14:30:00,19.32,19.37,19.31,19.36,39641.0,19.32,19.37,19.31,19.36,39641.0
2016-01-14 14:40:00,19.36,19.43,19.35,19.43,75382.0,19.36,19.43,19.35,19.43,75382.0
2016-01-14 14:50:00,19.43,19.45,19.42,19.45,72395.0,19.43,19.45,19.42,19.45,72395.0
2016-01-14 15:00:00,19.44,19.48,19.43,19.47,157180.0,19.44,19.48,19.43,19.47,157180.0
2016-01-14 15:10:00,19.47,19.47,19.44,19.45,105979.0,19.47,19.47,19.44,19.45,105979.0
2016-01-14 15:20:00,19.45,19.46,19.44,19.45,187153.0,19.45,19.46,19.44,19.45,187153.0
2016-01-14 15:30:00,19.45,19.46,19.36,19.38,333894.0,19.45,19.46,19.36,19.38,333894.0
2016-01-14 15:40:00,19.38,19.41,19.37,19.37,138444.0,19.38,19.41,19.37,19.37,138444.0
2016-01-14 15:50:00,19.37,19.42,19.37,19.39,466443.0,19.37,19.42,19.37,19.39,466443.0
2016-01-15 09:30:00,18.82,19.06,18.58,19.02,125291.0,18.82,19.06,18.58,19.02,125291.0
2016-01-15 09:40:00,19.03,19.15,18.98,19.15,123283.0,19.03,19.15,18.98,19.15,123283.0
2016-01-15 09:50:00,19.15,19.15,19.0,19.03,85754.0,19.15,19.15,19.0,19.03,85754.0
2016-01-15 10:00:00,19.03,19.06,18.97,19.01,87326.0,19.03,19.06,18.97,19.01,87326.0
2016-01-15 10:10:00,19.02,19.05,18.96,19.03,97792.0,19.02,19.05,18.96,19.03,97792.0
2016-01-15 10:20:00,19.03,19.11,19.01,19.02,64922.0,19.03,19.11,19.01,19.02,64922.0
2016-01-15 10:30:00,19.01,19.12,19.0,19.11,109732.0,19.01,19.12,19.0,19.11,109732.0
2016-01-15 10:40:00,19.11,19.14,19.05,19.14,61100.0,19.11,19.14,19.05,19.14,61100.0
2016-01-15 10:50:00,19.15,19.15,18.99,19.0,49572.0,19.15,19.15,18.99,19.0,49572.0
2016-01-15 11:00:00,19.0,19.03,18.97,19.01,90436.0,19.0,19.03,18.97,19.01,90436.0
2016-01-15 11:10:00,19.01,19.08,18.99,19.05,63325.0,19.01,19.08,18.99,19.05,63325.0
2016-01-15 11:20:00,19.05,19.09,19.02,19.06,41491.0,19.05,19.09,19.02,19.06,41491.0
2016-01-15 11:30:00,19.06,19.08,19.03,19.07,90444.0,19.06,19.08,19.03,19.07,90444.0
2016-01-15 11:40:00,19.07,19.11,19.05,19.08,72886.0,19.07,19.11,19.05,19.08,72886.0
2016-01-15 11:50:00,19.07,19.1,19.05,19.07,74930.0,19.07,19.1,19.05,19.07,74930.0
2016-01-15 12:00:00,19.08,19.09,18.92,18.96,95953.0,19.08,19.09,18.92,18.96,95953.0
2016-01-15 12:10:00,18.96,18.97,18.83,18.84,74542.0,18.96,18.97,18.83,18.84,74542.0
2016-01-15 12:20:00,18.83,18.86,18.78,18.83,43223.0,18.83,18.86,18.78,18.83,43223.0
2016-01-15 12:30:00,18.83,18.83,18.72,18.74,34407.0,18.83,18.83,18.72,18.74,34407.0
2016-01-15 12:40:00,18.74,18.83,18.74,18.8,28633.0,18.74,18.83,18.74,18.8,28633.0
2016-01-15 12:50:00,18.8,18.85,18.79,18.84,64687.0,18.8,18.85,18.79,18.84,64687.0
2016-01-15 13:00:00,18.84,18.85,18.72,18.73,56243.0,18.84,18.85,18.72,18.73,56243.0
2016-01-15 13:10:00,18.73,18.85,18.73,18.85,42341.0,18.73,18.85,18.73,18.85,42341.0
2016-01-15 13:20:00,18.86,18.87,18.77,18.78,75319.0,18.86,18.87,18.77,18.78,75319.0
2016-01-15 13:30:00,18.78,18.78,18.74,18.76,29327.0,18.78,18.78,18.74,18.76,29327.0
2016-01-15 13:40:00,18.77,18.9,18.76,18.87,77826.0,18.77,18.9,18.76,18.87,77826.0
2016-01-15 13:50:00,18.87,18.92,18.85,18.88,64665.0,18.87,18.92,18.85,18.88,64665.0
2016-01-15 14:00:00,18.88,18.88,18.82,18.88,54733.0,18.88,18.88,18.82,18.88,54733.0
2016-01-15 14:10:00,18.88,18.92,18.85,18.88,41042.0,18.88,18.92,18.85,18.88,41042.0
2016-01-15 14:20:00,18.89,18.9,18.81,18.81,47373.0,18.89,18.9,18.81,18.81,47373.0
2016-01-15 14:30:00,18.81,18.85,18.8,18.84,40534.0,18.81,18.85,18.8,18.84,40534.0
2016-01-15 14:40:00,18.84,18.91,18.84,18.91,51221.0,18.84,18.91,18.84,18.91,51221.0
2016-01-15 14:50:00,18.91,19.02,18.9,19.02,78878.0,18.91,19.02,18.9,19.02,78878.0
2016-01-15 15:00:00,19.02,19.04,18.98,18.99,60842.0,19.02,19.04,18.98,18.99,60842.0
2016-01-15 15:10:00,18.99,19.0,18.9,18.91,67215.0,18.99,19.0,18.9,18.91,67215.0
2016-01-15 15:20:00,18.91,19.02,18.91,19.0,66726.0,18.91,19.02,18.91,19.0,66726.0
2016-01-15 15:30:00,19.0,19.01,18.93,18.96,87807.0,19.0,19.01,18.93,18.96,87807.0
2016-01-15 15:40:00,18.95,19.02,18.94,19.01,108763.0,18.95,19.02,18.94,19.01,108763.0
2016-01-15 15:50:00,19.01,19.01,18.97,18.99,218096.0,19.01,19.01,18.97,18.99,218096.0
2016-01-19 09:30:00,19.2,19.27,19.12,19.18,46167.0,19.2,19.27,19.12,19.18,46167.0
2016-01-19 09:40:00,19.17,19.22,19.06,19.1,161877.0,19.17,19.22,19.06,19.1,161877.0
2016-01-19 09:50:00,19.09,19.18,19.05,19.18,42859.0,19.09,19.18,19.05,19.18,42859.0
2016-01-19 10:00:00,19.18,19.24,19.14,19.19,53601.0,19.18,19.24,19.14,19.19,53601.0
2016-01-19 10:10:00,19.19,19.28,19.16,19.25,80602.0,19.19,19.28,19.16,19.25,80602.0
2016-01-19 10:20:00,19.25,19.33,19.25,19.33,31285.0,19.25,19.33,19.25,19.33,31285.0
2016-01-19 10:30:00,19.33,19.35,19.25,19.26,38996.0,19.33,19.35,19.25,19.26,38996.0
2016-01-19 10:40:00,19.26,19.3,19.23,19.3,33073.0,19.26,19.3,19.23,19.3,33073.0
2016-01-19 10:50:00,19.31,19.31,19.15,19.15,38369.0,19.31,19.31,19.15,19.15,38369.0
2016-01-19 11:00:00,19.16,19.19,19.13,19.14,44301.0,19.16,19.19,19.13,19.14,44301.0
2016-01-19 11:10:00,19.14,19.14,19.02,19.02,58057.0,19.14,19.14,19.02,19.02,58057.0
2016-01-19 11:20:00,19.03,19.09,19.0,19.09,50654.0,19.03,19.09,19.0,19.09,50654.0
2016-01-19 11:30:00,19.1,19.12,19.05,19.1,71588.0,19.1,19.12,19.05,19.1,71588.0
2016-01-19 11:40:00,19.1,19.1,19.05,19.06,46107.0,19.1,19.1,19.05,19.06,46107.0
2016-01-19 11:50:00,19.06,19.07,19.02,19.05,43263.0,19.06,19.07,19.02,19.05,43263.0
2016-01-19 12:00:00,19.05,19.07,18.99,18.99,44945.0,19.05,19.07,18.99,18.99,44945.0
2016-01-19 12:10:00,18.98,19.01,18.93,18.96,40513.0,18.98,19.01,18.93,18.96,40513.0
2016-01-19 12:20:00,18.95,19.0,18.93,19.0,26756.0,18.95,19.0,18.93,19.0,26756.0
2016-01-19 12:30:00,19.01,19.06,18.98,19.01,42512.0,19.01,19.06,18.98,19.01,42512.0
2016-01-19 12:40:00,19.01,19.02,18.97,18.99,20618.0,19.01,19.02,18.97,18.99,20618.0
2016-01-19 12:50:00,18.99,19.01,18.96,18.98,106938.0,18.99,19.01,18.96,18.98,106938.0
2016-01-19 13:00:00,18.97,19.03,18.96,19.03,48045.0,18.97,19.03,18.96,19.03,48045.0
2016-01-19 13:10:00,19.04,19.1,19.03,19.1,30064.0,19.04,19.1,19.03,19.1,30064.0
2016-01-19 13:20:00,19.1,19.12,19.01,19.03,49845.0,19.1,19.12,19.01,19.03,49845.0
2016-01-19 13:30:00,19.03,19.03,18.93,18.96,77070.0,19.03,19.03,18.93,18.96,77070.0
2016-01-19 13:40:00,18.97,18.97,18.88,18.91,82208.0,18.97,18.97,18.88,18.91,82208.0
2016-01-19 13:50:00,18.9,18.91,18.86,18.9,19597.0,18.9,18.91,18.86,18.9,19597.0
2016-01-19 14:00:00,18.9,18.92,18.8,18.81,41588.0,18.9,18.92,18.8,18.81,41588.0
2016-01-19 14:10:00,18.81,18.81,18.74,18.76,36429.0,18.81,18.81,18.74,18.76,36429.0
2016-01-19 14:20:00,18.75,18.84,18.72,18.82,38080.0,18.75,18.84,18.72,18.82,38080.0
2016-01-19 14:30:00,18.82,18.85,18.79,18.81,23174.0,18.82,18.85,18.79,18.81,23174.0
2016-01-19 14:40:00,18.81,18.82,18.72,18.73,46659.0,18.81,18.82,18.72,18.73,46659.0
2016-01-19 14:50:00,18.72,18.82,18.72,18.79,59137.0,18.72,18.82,18.72,18.79,59137.0
2016-01-19 15:00:00,18.79,18.86,18.78,18.82,40204.0,18.79,18.86,18.78,18.82,40204.0
2016-01-19 15:10:00,18.82,18.84,18.78,18.8,46236.0,18.82,18.84,18.78,18.8,46236.0
2016-01-19 15:20:00,18.8,18.93,18.8,18.92,68488.0,18.8,18.93,18.8,18.92,68488.0
2016-01-19 15:30:00,18.93,18.96,18.88,18.91,79541.0,18.93,18.96,18.88,18.91,79541.0
2016-01-19 15:40:00,18.91,18.97,18.88,18.96,97432.0,18.91,18.97,18.88,18.96,97432.0
2016-01-19 15:50:00,18.96,18.98,18.85,18.85,218069.0,18.96,18.98,18.85,18.85,218069.0
2016-01-20 09:30:00,18.54,18.71,18.54,18.62,30571.0,18.54,18.71,18.54,18.62,30571.0
2016-01-20 09:40:00,18.64,18.75,18.59,18.7,77849.0,18.64,18.75,18.59,18.7,77849.0
2016-01-20 09:50:00,18.71,18.76,18.58,18.59,37823.0,18.71,18.76,18.58,18.59,37823.0
2016-01-20 10:00:00,18.61,18.62,18.52,18.56,55858.0,18.61,18.62,18.52,18.56,55858.0
2016-01-20 10:10:00,18.56,18.58,18.51,18.52,39340.0,18.56,18.58,18.51,18.52,39340.0
2016-01-20 10:20:00,18.53,18.58,18.52,18.56,89897.0,18.53,18.58,18.52,18.56,89897.0
2016-01-20 10:30:00,18.57,18.57,18.42,18.45,64765.0,18.57,18.57,18.42,18.45,64765.0
2016-01-20 10:40:00,18.46,18.52,18.42,18.49,77927.0,18.46,18.52,18.42,18.49,77927.0
2016-01-20 10:50:00,18.5,18.51,18.41,18.43,44479.0,18.5,18.51,18.41,18.43,44479.0
2016-01-20 11:00:00,18.43,18.49,18.42,18.46,75425.0,18.43,18.49,18.42,18.46,75425.0
2016-01-20 11:10:00,18.46,18.53,18.45,18.52,125190.0,18.46,18.53,18.45,18.52,125190.0
2016-01-20 11:20:00,18.51,18.55,18.48,18.51,56940.0,18.51,18.55,18.48,18.51,56940.0
2016-01-20 11:30:00,18.51,18.63,18.51,18.56,44270.0,18.51,18.63,18.51,18.56,44270.0
2016-01-20 11:40:00,18.57,18.58,18.49,18.49,38392.0,18.57,18.58,18.49,18.49,38392.0
2016-01-20 11:50:00,18.48,18.51,18.42,18.49,41894.0,18.48,18.51,18.42,18.49,41894.0
2016-01-20 12:00:00,18.49,18.53,18.4,18.43,45700.0,18.49,18.53,18.4,18.43,45700.0
2016-01-20 12:10:00,18.42,18.46,18.41,18.43,34266.0,18.42,18.46,18.41,18.43,34266.0
2016-01-20 12:20:00,18.43,18.44,18.32,18.34,54580.0,18.43,18.44,18.32,18.34,54580.0
2016-01-20 12:30:00,18.35,18.41,18.35,18.39,32229.0,18.35,18.41,18.35,18.39,32229.0
2016-01-20 12:40:00,18.39,18.42,18.36,18.41,57771.0,18.39,18.42,18.36,18.41,57771.0
2016-01-20 12:50:00,18.4,18.58,18.4,18.58,42274.0,18.4,18.58,18.4,18.58,42274.0
2016-01-20 13:00:00,18.58,18.61,18.55,18.55,39990.0,18.58,18.61,18.55,18.55,39990.0
2016-01-20 13:10:00,18.55,18.56,18.47,18.48,39473.0,18.55,18.56,18.47,18.48,39473.0
2016-01-20 13:20:00,18.48,18.54,18.47,18.51,63507.0,18.48,18.54,18.47,18.51,63507.0
2016-01-20 13:30:00,18.51,18.62,18.5,18.6,58568.0,18.51,18.62,18.5,18.6,58568.0
2016-01-20 13:40:00,18.61,18.72,18.6,18.71,41685.0,18.61,18.72,18.6,18.71,41685.0
2016-01-20 13:50:00,18.7,18.77,18.69,18.75,59904.0,18.7,18.77,18.69,18.75,59904.0
2016-01-20 14:00:00,18.74,18.74,18.66,18.72,57718.0,18.74,18.74,18.66,18.72,57718.0
2016-01-20 14:10:00,18.72,18.84,18.71,18.81,71873.0,18.72,18.84,18.71,18.81,71873.0
2016-01-20 14:20:00,18.81,18.84,18.74,18.78,65478.0,18.81,18.84,18.74,18.78,65478.0
2016-01-20 14:30:00,18.78,18.82,18.75,18.82,71708.0,18.78,18.82,18.75,18.82,71708.0
2016-01-20 14:40:00,18.82,18.82,18.76,18.82,64168.0,18.82,18.82,18.76,18.82,64168.0
2016-01-20 14:50:00,18.82,18.94,18.82,18.89,77816.0,18.82,18.94,18.82,18.89,77816.0
2016-01-20 15:00:00,18.88,18.98,18.85,18.96,129905.0,18.88,18.98,18.85,18.96,129905.0
2016-01-20 15:10:00,18.96,19.13,18.96,19.12,146650.0,18.96,19.13,18.96,19.12,146650.0
2016-01-20 15:20:00,19.12,19.17,19.09,19.16,143699.0,19.12,19.17,19.09,19.16,143699.0
2016-01-20 15:30:00,19.16,19.17,19.07,19.13,186576.0,19.16,19.17,19.07,19.13,186576.0
2016-01-20 15:40:00,19.14,19.14,19.01,19.09,307706.0,19.14,19.14,19.01,19.09,307706.0
2016-01-20 15:50:00,19.09,19.09,19.02,19.03,268364.0,19.09,19.09,19.02,19.03,268364.0
2016-01-21 09:30:00,19.12,19.12,18.9,18.99,29395.0,19.12,19.12,18.9,18.99,29395.0
2016-01-21 09:40:00,18.99,19.04,18.86,18.89,18310.0,18.99,19.04,18.86,18.89,18310.0
2016-01-21 09:50:00,18.89,19.03,18.84,18.92,25956.0,18.89,19.03,18.84,18.92,25956.0
2016-01-21 10:00:00,18.93,19.11,18.93,19.09,28000.0,18.93,19.11,18.93,19.09,28000.0
2016-01-21 10:10:00,19.11,19.18,19.1,19.14,25819.0,19.11,19.18,19.1,19.14,25819.0
2016-01-21 10:20:00,19.14,19.18,19.06,19.11,22997.0,19.14,19.18,19.06,19.11,22997.0
2016-01-21 10:30:00,19.11,19.18,19.06,19.1,57583.0,19.11,19.18,19.06,19.1,57583.0
2016-01-21 10:40:00,19.09,19.19,19.08,19.13,23704.0,19.09,19.19,19.08,19.13,23704.0
2016-01-21 10:50:00,19.12,19.17,19.02,19.03,31111.0,19.12,19.17,19.02,19.03,31111.0
2016-01-21 11:00:00,19.03,19.11,18.96,19.09,38751.0,19.03,19.11,18.96,19.09,38751.0
2016-01-21 11:10:00,19.09,19.13,19.06,19.08,46344.0,19.09,19.13,19.06,19.08,46344.0
2016-01-21 11:20:00,19.09,19.1,19.02,19.04,40877.0,19.09,19.1,19.02,19.04,40877.0
2016-01-21 11:30:00,19.05,19.14,19.03,19.12,31271.0,19.05,19.14,19.03,19.12,31271.0
2016-01-21 11:40:00,19.13,19.16,19.06,19.16,33740.0,19.13,19.16,19.06,19.16,33740.0
2016-01-21 11:50:00,19.16,19.2,19.11,19.17,32109.0,19.16,19.2,19.11,19.17,32109.0
2016-01-21 12:00:00,19.18,19.26,19.18,19.23,33659.0,19.18,19.26,19.18,19.23,33659.0
2016-01-21 12:10:00,19.23,19.23,19.17,19.19,19768.0,19.23,19.23,19.17,19.19,19768.0
2016-01-21 12:20:00,19.19,19.21,19.13,19.21,20704.0,19.19,19.21,19.13,19.21,20704.0
2016-01-21 12:30:00,19.21,19.23,19.16,19.19,27579.0,19.21,19.23,19.16,19.19,27579.0
2016-01-21 12:40:00,19.2,19.21,19.16,19.18,20999.0,19.2,19.21,19.16,19.18,20999.0
2016-01-21 12:50:00,19.18,19.2,19.16,19.16,23029.0,19.18,19.2,19.16,19.16,23029.0
2016-01-21 13:00:00,19.17,19.24,19.17,19.23,50788.0,19.17,19.24,19.17,19.23,50788.0
2016-01-21 13:10:00,19.23,19.23,19.15,19.19,26041.0,19.23,19.23,19.15,19.19,26041.0
2016-01-21 13:20:00,19.19,19.19,19.1,19.1,24634.0,19.19,19.19,19.1,19.1,24634.0
2016-01-21 13:30:00,19.1,19.12,19.01,19.1,29854.0,19.1,19.12,19.01,19.1,29854.0
2016-01-21 13:40:00,19.09,19.16,19.08,19.15,37189.0,19.09,19.16,19.08,19.15,37189.0
2016-01-21 13:50:00,19.15,19.15,19.06,19.08,29099.0,19.15,19.15,19.06,19.08,29099.0
2016-01-21 14:00:00,19.08,19.1,19.03,19.03,74144.0,19.08,19.1,19.03,19.03,74144.0
2016-01-21 14:10:00,19.02,19.02,18.93,18.96,30865.0,19.02,19.02,18.93,18.96,30865.0
2016-01-21 14:20:00,18.97,19.01,18.94,18.99,28932.0,18.97,19.01,18.94,18.99,28932.0
2016-01-21 14:30:00,19.0,19.06,18.98,19.04,27602.0,19.0,19.06,18.98,19.04,27602.0
2016-01-21 14:40:00,19.04,19.08,19.0,19.0,23295.0,19.04,19.08,19.0,19.0,23295.0
2016-01-21 14:50:00,19.01,19.12,19.01,19.09,30266.0,19.01,19.12,19.01,19.09,30266.0
2016-01-21 15:00:00,19.09,19.1,19.0,19.02,42815.0,19.09,19.1,19.0,19.02,42815.0
2016-01-21 15:10:00,19.02,19.08,19.0,19.03,48157.0,19.02,19.08,19.0,19.03,48157.0
2016-01-21 15:20:00,19.03,19.07,19.01,19.03,35615.0,19.03,19.07,19.01,19.03,35615.0
2016-01-21 15:30:00,19.03,19.11,19.02,19.09,44784.0,19.03,19.11,19.02,19.09,44784.0
2016-01-21 15:40:00,19.08,19.11,19.0,19.02,76714.0,19.08,19.11,19.0,19.02,76714.0
2016-01-21 15:50:00,19.02,19.02,18.93,18.93,238571.0,19.02,19.02,18.93,18.93,238571.0
2016-01-22 09:30:00,19.2,19.25,19.13,19.19,53111.0,19.2,19.25,19.13,19.19,53111.0
2016-01-22 09:40:00,19.19,19.28,19.13,19.28,66602.0,19.19,19.28,19.13,19.28,66602.0
2016-01-22 09:50:00,19.3,19.36,19.29,19.34,46376.0,19.3,19.36,19.29,19.34,46376.0
2016-01-22 10:00:00,19.34,19.38,19.26,19.29,39738.0,19.34,19.38,19.26,19.29,39738.0
2016-01-22 10:10:00,19.29,19.34,19.24,19.25,80414.0,19.29,19.34,19.24,19.25,80414.0
2016-01-22 10:20:00,19.26,19.26,19.19,19.2,52729.0,19.26,19.26,19.19,19.2,52729.0
2016-01-22 10:30:00,19.2,19.25,19.18,19.23,33458.0,19.2,19.25,19.18,19.23,33458.0
2016-01-22 10:40:00,19.23,19.26,19.2,19.21,58072.0,19.23,19.26,19.2,19.21,58072.0
2016-01-22 10:50:00,19.21,19.22,19.18,19.19,29775.0,19.21,19.22,19.18,19.19,29775.0
2016-01-22 11:00:00,19.2,19.25,19.19,19.19,32442.0,19.2,19.25,19.19,19.19,32442.0
2016-01-22 11:10:00,19.19,19.25,19.17,19.25,41026.0,19.19,19.25,19.17,19.25,41026.0
2016-01-22 11:20:00,19.25,19.31,19.24,19.28,32685.0,19.25,19.31,19.24,19.28,32685.0
2016-01-22 11:30:00,19.29,19.3,19.23,19.24,31654.0,19.29,19.3,19.23,19.24,31654.0
2016-01-22 11:40:00,19.24,19.27,19.21,19.22,38898.0,19.24,19.27,19.21,19.22,38898.0
2016-01-22 11:50:00,19.22,19.25,19.2,19.24,27972.0,19.22,19.25,19.2,19.24,27972.0
2016-01-22 12:00:00,19.24,19.29,19.23,19.28,27369.0,19.24,19.29,19.23,19.28,27369.0
2016-01-22 12:10:00,19.29,19.33,19.28,19.31,21030.0,19.29,19.33,19.28,19.31,21030.0
2016-01-22 12:20:00,19.32,19.37,19.32,19.33,29151.0,19.32,19.37,19.32,19.33,29151.0
2016-01-22 12:30:00,19.33,19.4,19.31,19.4,38375.0,19.33,19.4,19.31,19.4,38375.0
2016-01-22 12:40:00,19.4,19.4,19.36,19.38,18549.0,19.4,19.4,19.36,19.38,18549.0
2016-01-22 12:50:00,19.38,19.44,19.37,19.44,19368.0,19.38,19.44,19.37,19.44,19368.0
2016-01-22 13:00:00,19.43,19.44,19.35,19.36,31967.0,19.43,19.44,19.35,19.36,31967.0
2016-01-22 13:10:00,19.36,19.39,19.36,19.38,21737.0,19.36,19.39,19.36,19.38,21737.0
2016-01-22 13:20:00,19.39,19.42,19.39,19.39,26483.0,19.39,19.42,19.39,19.39,26483.0
2016-01-22 13:30:00,19.39,19.4,19.37,19.37,26004.0,19.39,19.4,19.37,19.37,26004.0
2016-01-22 13:40:00,19.38,19.43,19.37,19.42,24091.0,19.38,19.43,19.37,19.42,24091.0
2016-01-22 13:50:00,19.43,19.46,19.42,19.46,26153.0,19.43,19.46,19.42,19.46,26153.0
2016-01-22 14:00:00,19.46,19.46,19.4,19.44,45444.0,19.46,19.46,19.4,19.44,45444.0
2016-01-22 14:10:00,19.45,19.48,19.44,19.46,30750.0,19.45,19.48,19.44,19.46,30750.0
2016-01-22 14:20:00,19.46,19.47,19.41,19.44,29727.0,19.46,19.47,19.41,19.44,29727.0
2016-01-22 14:30:00,19.43,19.45,19.38,19.39,36468.0,19.43,19.45,19.38,19.39,36468.0
2016-01-22 14:40:00,19.39,19.46,19.39,19.45,115470.0,19.39,19.46,19.39,19.45,115470.0
2016-01-22 14:50:00,19.45,19.49,19.43,19.47,39303.0,19.45,19.49,19.43,19.47,39303.0
2016-01-22 15:00:00,19.47,19.48,19.42,19.42,37478.0,19.47,19.48,19.42,19.42,37478.0
2016-01-22 15:10:00,19.43,19.45,19.4,19.45,50908.0,19.43,19.45,19.4,19.45,50908.0
2016-01-22 15:20:00,19.44,19.5,19.43,19.49,52364.0,19.44,19.5,19.43,19.49,52364.0
2016-01-22 15:30:00,19.49,19.5,19.44,19.49,53597.0,19.49,19.5,19.44,19.49,53597.0
2016-01-22 15:40:00,19.49,19.53,19.48,19.53,64255.0,19.49,19.53,19.48,19.53,64255.0
2016-01-22 15:50:00,19.52,19.55,19.51,19.51,227752.0,19.52,19.55,19.51,19.51,227752.0
2016-01-25 09:30:00,19.46,19.56,19.4,19.52,31297.0,19.46,19.56,19.4,19.52,31297.0
2016-01-25 09:40:00,19.52,19.52,19.35,19.35,27411.0,19.52,19.52,19.35,19.35,27411.0
2016-01-25 09:50:00,19.36,19.4,19.36,19.37,47504.0,19.36,19.4,19.36,19.37,47504.0
2016-01-25 10:00:00,19.37,19.39,19.32,19.32,44359.0,19.37,19.39,19.32,19.32,44359.0
2016-01-25 10:10:00,19.33,19.34,19.24,19.32,28839.0,19.33,19.34,19.24,19.32,28839.0
2016-01-25 10:20:00,19.32,19.34,19.3,19.33,39168.0,19.32,19.34,19.3,19.33,39168.0
2016-01-25 10:30:00,19.33,19.33,19.28,19.29,38299.0,19.33,19.33,19.28,19.29,38299.0
2016-01-25 10:40:00,19.28,19.29,19.22,19.23,49795.0,19.28,19.29,19.22,19.23,49795.0
2016-01-25 10:50:00,19.23,19.25,19.19,19.19,47625.0,19.23,19.25,19.19,19.19,47625.0
2016-01-25 11:00:00,19.18,19.21,19.17,19.19,36411.0,19.18,19.21,19.17,19.19,36411.0
2016-01-25 11:10:00,19.19,19.21,19.17,19.19,27359.0,19.19,19.21,19.17,19.19,27359.0
2016-01-25 11:20:00,19.19,19.21,19.18,19.19,62512.0,19.19,19.21,19.18,19.19,62512.0
2016-01-25 11:30:00,19.19,19.19,19.15,19.16,43297.0,19.19,19.19,19.15,19.16,43297.0
2016-01-25 11:40:00,19.17,19.18,19.11,19.12,41812.0,19.17,19.18,19.11,19.12,41812.0
2016-01-25 11:50:00,19.12,19.16,19.12,19.13,41980.0,19.12,19.16,19.12,19.13,41980.0
2016-01-25 12:00:00,19.12,19.19,19.11,19.19,45854.0,19.12,19.19,19.11,19.19,45854.0
2016-01-25 12:10:00,19.19,19.2,19.16,19.2,25995.0,19.19,19.2,19.16,19.2,25995.0
2016-01-25 12:20:00,19.2,19.22,19.17,19.19,49332.0,19.2,19.22,19.17,19.19,49332.0
2016-01-25 12:30:00,19.19,19.19,19.16,19.19,32712.0,19.19,19.19,19.16,19.19,32712.0
2016-01-25 12:40:00,19.2,19.22,19.17,19.19,29328.0,19.2,19.22,19.17,19.19,29328.0
2016-01-25 12:50:00,19.19,19.19,19.15,19.18,44119.0,19.19,19.19,19.15,19.18,44119.0
2016-01-25 13:00:00,19.19,19.25,19.19,19.23,33152.0,19.19,19.25,19.19,19.23,33152.0
2016-01-25 13:10:00,19.23,19.23,19.2,19.21,20238.0,19.23,19.23,19.2,19.21,20238.0
2016-01-25 13:20:00,19.22,19.24,19.2,19.2,22723.0,19.22,19.24,19.2,19.2,22723.0
2016-01-25 13:30:00,19.19,19.21,19.16,19.16,145975.0,19.19,19.21,19.16,19.16,145975.0
2016-01-25 13:40:00,19.16,19.17,19.1,19.11,42317.0,19.16,19.17,19.1,19.11,42317.0
2016-01-25 13:50:00,19.1,19.12,19.07,19.07,58835.0,19.1,19.12,19.07,19.07,58835.0
2016-01-25 14:00:00,19.07,19.1,19.05,19.1,37247.0,19.07,19.1,19.05,19.1,37247.0
2016-01-25 14:10:00,19.1,19.1,19.06,19.08,48489.0,19.1,19.1,19.06,19.08,48489.0
2016-01-25 14:20:00,19.08,19.08,19.04,19.07,28912.0,19.08,19.08,19.04,19.07,28912.0
2016-01-25 14:30:00,19.07,19.08,19.06,19.08,32789.0,19.07,19.08,19.06,19.08,32789.0
2016-01-25 14:40:00,19.08,19.08,19.03,19.03,33914.0,19.08,19.08,19.03,19.03,33914.0
2016-01-25 14:50:00,19.02,19.07,19.01,19.06,28951.0,19.02,19.07,19.01,19.06,28951.0
2016-01-25 15:00:00,19.07,19.1,19.03,19.04,39573.0,19.07,19.1,19.03,19.04,39573.0
2016-01-25 15:10:00,19.03,19.03,18.98,18.98,52094.0,19.03,19.03,18.98,18.98,52094.0
2016-01-25 15:20:00,18.98,19.0,18.93,18.97,60805.0,18.98,19.0,18.93,18.97,60805.0
2016-01-25 15:30:00,18.96,18.98,18.91,18.93,61462.0,18.96,18.98,18.91,18.93,61462.0
2016-01-25 15:40:00,18.93,18.94,18.9,18.93,69579.0,18.93,18.94,18.9,18.93,69579.0
2016-01-25 15:50:00,18.93,18.93,18.85,18.87,292384.0,18.93,18.93,18.85,18.87,292384.0
2016-01-26 09:30:00,18.92,19.05,18.92,19.01,31457.0,18.92,19.05,18.92,19.01,31457.0
2016-01-26 09:40:00,19.01,19.03,18.92,18.92,26042.0,19.01,19.03,18.92,18.92,26042.0
2016-01-26 09:50:00,18.91,18.96,18.85,18.96,69489.0,18.91,18.96,18.85,18.96,69489.0
2016-01-26 10:00:00,18.96,19.05,18.95,19.04,37363.0,18.96,19.05,18.95,19.04,37363.0
2016-01-26 10:10:00,19.04,19.12,19.04,19.12,179173.0,19.04,19.12,19.04,19.12,179173.0
2016-01-26 10:20:00,19.12,19.16,19.1,19.16,60196.0,19.12,19.16,19.1,19.16,60196.0
2016-01-26 10:30:00,19.15,19.2,19.15,19.2,46825.0,19.15,19.2,19.15,19.2,46825.0
2016-01-26 10:40:00,19.2,19.25,19.19,19.2,81499.0,19.2,19.25,19.19,19.2,81499.0
2016-01-26 10:50:00,19.2,19.21,19.17,19.2,56021.0,19.2,19.21,19.17,19.2,56021.0
2016-01-26 11:00:00,19.2,19.3,19.19,19.25,40722.0,19.2,19.3,19.19,19.25,40722.0
2016-01-26 11:10:00,19.25,19.28,19.21,19.26,47823.0,19.25,19.28,19.21,19.26,47823.0
2016-01-26 11:20:00,19.26,19.32,19.25,19.3,43170.0,19.26,19.32,19.25,19.3,43170.0
2016-01-26 11:30:00,19.3,19.31,19.24,19.25,34286.0,19.3,19.31,19.24,19.25,34286.0
2016-01-26 11:40:00,19.26,19.28,19.25,19.27,28993.0,19.26,19.28,19.25,19.27,28993.0
2016-01-26 11:50:00,19.27,19.31,19.27,19.29,17352.0,19.27,19.31,19.27,19.29,17352.0
2016-01-26 12:00:00,19.3,19.33,19.29,19.32,71613.0,19.3,19.33,19.29,19.32,71613.0
2016-01-26 12:10:00,19.32,19.39,19.3,19.38,38954.0,19.32,19.39,19.3,19.38,38954.0
2016-01-26 12:20:00,19.38,19.41,19.37,19.39,30104.0,19.38,19.41,19.37,19.39,30104.0
2016-01-26 12:30:00,19.4,19.43,19.37,19.38,48865.0,19.4,19.43,19.37,19.38,48865.0
2016-01-26 12:40:00,19.38,19.4,19.31,19.32,46174.0,19.38,19.4,19.31,19.32,46174.0
2016-01-26 12:50:00,19.31,19.35,19.31,19.35,26355.0,19.31,19.35,19.31,19.35,26355.0
2016-01-26 13:00:00,19.35,19.36,19.32,19.32,40839.0,19.35,19.36,19.32,19.32,40839.0
2016-01-26 13:10:00,19.32,19.35,19.31,19.35,20466.0,19.32,19.35,19.31,19.35,20466.0
2016-01-26 13:20:00,19.35,19.4,19.35,19.37,53974.0,19.35,19.4,19.35,19.37,53974.0
2016-01-26 13:30:00,19.37,19.37,19.35,19.36,19933.0,19.37,19.37,19.35,19.36,19933.0
2016-01-26 13:40:00,19.37,19.39,19.35,19.37,40890.0,19.37,19.39,19.35,19.37,40890.0
2016-01-26 13:50:00,19.37,19.39,19.35,19.37,26914.0,19.37,19.39,19.35,19.37,26914.0
2016-01-26 14:00:00,19.37,19.4,19.34,19.36,65112.0,19.37,19.4,19.34,19.36,65112.0
2016-01-26 14:10:00,19.36,19.38,19.34,19.34,32234.0,19.36,19.38,19.34,19.34,32234.0
2016-01-26 14:20:00,19.35,19.39,19.3,19.32,45630.0,19.35,19.39,19.3,19.32,45630.0
2016-01-26 14:30:00,19.32,19.35,19.31,19.35,48392.0,19.32,19.35,19.31,19.35,48392.0
2016-01-26 14:40:00,19.35,19.36,19.33,19.35,45543.0,19.35,19.36,19.33,19.35,45543.0
2016-01-26 14:50:00,19.35,19.39,19.35,19.36,32726.0,19.35,19.39,19.35,19.36,32726.0
2016-01-26 15:00:00,19.36,19.37,19.3,19.3,314614.0,19.36,19.37,19.3,19.3,314614.0
2016-01-26 15:10:00,19.3,19.31,19.24,19.25,119479.0,19.3,19.31,19.24,19.25,119479.0
2016-01-26 15:20:00,19.24,19.26,19.22,19.25,102803.0,19.24,19.26,19.22,19.25,102803.0
2016-01-26 15:30:00,19.25,19.27,19.22,19.27,135984.0,19.25,19.27,19.22,19.27,135984.0
2016-01-26 15:40:00,19.27,19.32,19.26,19.31,149712.0,19.27,19.32,19.26,19.31,149712.0
2016-01-26 15:50:00,19.31,19.32,19.28,19.3,525785.0,19.31,19.32,19.28,19.3,525785.0
2016-01-27 09:30:00,19.52,19.52,19.2,19.26,68465.0,19.52,19.52,19.2,19.26,68465.0
2016-01-27 09:40:00,19.27,19.3,19.2,19.25,56397.0,19.27,19.3,19.2,19.25,56397.0
2016-01-27 09:50:00,19.24,19.25,19.16,19.16,21852.0,19.24,19.25,19.16,19.16,21852.0
2016-01-27 10:00:00,19.16,19.17,19.11,19.12,51390.0,19.16,19.17,19.11,19.12,51390.0
2016-01-27 10:10:00,19.13,19.13,19.09,19.12,26380.0,19.13,19.13,19.09,19.12,26380.0
2016-01-27 10:20:00,19.12,19.13,19.03,19.04,27700.0,19.12,19.13,19.03,19.04,27700.0
2016-01-27 10:30:00,19.04,19.14,19.04,19.12,35207.0,19.04,19.14,19.04,19.12,35207.0
2016-01-27 10:40:00,19.13,19.15,19.11,19.11,18647.0,19.13,19.15,19.11,19.11,18647.0
2016-01-27 10:50:00,19.11,19.12,19.07,19.09,25764.0,19.11,19.12,19.07,19.09,25764.0
2016-01-27 11:00:00,19.09,19.1,19.07,19.07,49374.0,19.09,19.1,19.07,19.07,49374.0
2016-01-27 11:10:00,19.07,19.1,19.04,19.09,41676.0,19.07,19.1,19.04,19.09,41676.0
2016-01-27 11:20:00,19.1,19.1,19.06,19.1,411862.0,19.1,19.1,19.06,19.1,411862.0
2016-01-27 11:30:00,19.11,19.22,19.1,19.21,217599.0,19.11,19.22,19.1,19.21,217599.0
2016-01-27 11:40:00,19.21,19.28,19.19,19.19,115107.0,19.21,19.28,19.19,19.19,115107.0
2016-01-27 11:50:00,19.19,19.2,19.17,19.2,68624.0,19.19,19.2,19.17,19.2,68624.0
2016-01-27 12:00:00,19.2,19.22,19.17,19.22,78286.0,19.2,19.22,19.17,19.22,78286.0
2016-01-27 12:10:00,19.22,19.35,19.21,19.35,50883.0,19.22,19.35,19.21,19.35,50883.0
2016-01-27 12:20:00,19.36,19.36,19.27,19.28,35374.0,19.36,19.36,19.27,19.28,35374.0
2016-01-27 12:30:00,19.28,19.29,19.24,19.25,138886.0,19.28,19.29,19.24,19.25,138886.0
2016-01-27 12:40:00,19.24,19.26,19.21,19.25,16326.0,19.24,19.26,19.21,19.25,16326.0
2016-01-27 12:50:00,19.25,19.27,19.22,19.23,20988.0,19.25,19.27,19.22,19.23,20988.0
2016-01-27 13:00:00,19.23,19.25,19.21,19.22,23761.0,19.23,19.25,19.21,19.22,23761.0
2016-01-27 13:10:00,19.21,19.25,19.19,19.2,20589.0,19.21,19.25,19.19,19.2,20589.0
2016-01-27 13:20:00,19.19,19.22,19.17,19.18,14800.0,19.19,19.22,19.17,19.18,14800.0
2016-01-27 13:30:00,19.17,19.19,19.13,19.16,36244.0,19.17,19.19,19.13,19.16,36244.0
2016-01-27 13:40:00,19.15,19.17,19.13,19.14,41266.0,19.15,19.17,19.13,19.14,41266.0
2016-01-27 13:50:00,19.14,19.26,19.14,19.26,22835.0,19.14,19.26,19.14,19.26,22835.0
2016-01-27 14:00:00,19.27,19.3,19.05,19.07,50843.0,19.27,19.3,19.05,19.07,50843.0
2016-01-27 14:10:00,19.07,19.12,19.04,19.1,58576.0,19.07,19.12,19.04,19.1,58576.0
2016-01-27 14:20:00,19.09,19.09,19.01,19.02,58550.0,19.09,19.09,19.01,19.02,58550.0
2016-01-27 14:30:00,19.02,19.05,18.95,18.95,66887.0,19.02,19.05,18.95,18.95,66887.0
2016-01-27 14:40:00,18.94,18.98,18.91,18.91,88171.0,18.94,18.98,18.91,18.91,88171.0
2016-01-27 14:50:00,18.91,18.94,18.85,18.88,87488.0,18.91,18.94,18.85,18.88,87488.0
2016-01-27 15:00:00,18.88,18.88,18.79,18.84,106177.0,18.88,18.88,18.79,18.84,106177.0
2016-01-27 15:10:00,18.83,18.84,18.74,18.75,123466.0,18.83,18.84,18.74,18.75,123466.0
2016-01-27 15:20:00,18.75,18.92,18.74,18.88,77122.0,18.75,18.92,18.74,18.88,77122.0
2016-01-27 15:30:00,18.88,18.89,18.83,18.84,89141.0,18.88,18.89,18.83,18.84,89141.0
2016-01-27 15:40:00,18.85,18.89,18.82,18.87,120477.0,18.85,18.89,18.82,18.87,120477.0
2016-01-27 15:50:00,18.86,18.86,18.8,18.84,280762.0,18.86,18.86,18.8,18.84,280762.0
2016-01-28 09:30:00,19.0,19.13,18.88,18.89,44447.0,19.0,19.13,18.88,18.89,44447.0
2016-01-28 09:40:00,18.9,19.02,18.87,18.98,23083.0,18.9,19.02,18.87,18.98,23083.0
2016-01-28 09:50:00,18.98,19.06,18.97,19.03,19522.0,18.98,19.06,18.97,19.03,19522.0
2016-01-28 10:00:00,19.04,19.05,18.94,18.99,20640.0,19.04,19.05,18.94,18.99,20640.0
2016-01-28 10:10:00,18.98,19.0,18.88,18.88,18359.0,18.98,19.0,18.88,18.88,18359.0
2016-01-28 10:20:00,18.88,18.91,18.82,18.82,30958.0,18.88,18.91,18.82,18.82,30958.0
2016-01-28 10:30:00,18.82,18.84,18.77,18.83,28297.0,18.82,18.84,18.77,18.83,28297.0
2016-01-28 10:40:00,18.84,18.87,18.81,18.87,25965.0,18.84,18.87,18.81,18.87,25965.0
2016-01-28 10:50:00,18.87,18.91,18.86,18.89,20120.0,18.87,18.91,18.86,18.89,20120.0
2016-01-28 11:00:00,18.89,19.0,18.88,18.99,25470.0,18.89,19.0,18.88,18.99,25470.0
2016-01-28 11:10:00,18.99,19.0,18.94,18.96,27201.0,18.99,19.0,18.94,18.96,27201.0
2016-01-28 11:20:00,18.96,18.98,18.92,18.93,30208.0,18.96,18.98,18.92,18.93,30208.0
2016-01-28 11:30:00,18.93,18.94,18.86,18.88,23650.0,18.93,18.94,18.86,18.88,23650.0
2016-01-28 11:40:00,18.88,18.89,18.82,18.84,24973.0,18.88,18.89,18.82,18.84,24973.0
2016-01-28 11:50:00,18.84,18.9,18.84,18.86,27319.0,18.84,18.9,18.84,18.86,27319.0
2016-01-28 12:00:00,18.86,18.96,18.86,18.94,28846.0,18.86,18.96,18.86,18.94,28846.0
2016-01-28 12:10:00,18.94,18.99,18.92,18.94,25361.0,18.94,18.99,18.92,18.94,25361.0
2016-01-28 12:20:00,18.94,19.02,18.94,19.01,21224.0,18.94,19.02,18.94,19.01,21224.0
2016-01-28 12:30:00,19.01,19.07,19.0,19.02,38396.0,19.01,19.07,19.0,19.02,38396.0
2016-01-28 12:40:00,19.02,19.04,18.99,19.01,21139.0,19.02,19.04,18.99,19.01,21139.0
2016-01-28 12:50:00,19.0,19.0,18.96,18.99,20701.0,19.0,19.0,18.96,18.99,20701.0
2016-01-28 13:00:00,18.99,19.0,18.96,19.0,27008.0,18.99,19.0,18.96,19.0,27008.0
2016-01-28 13:10:00,19.0,19.02,18.93,18.93,32185.0,19.0,19.02,18.93,18.93,32185.0
2016-01-28 13:20:00,18.93,18.99,18.9,18.98,19386.0,18.93,18.99,18.9,18.98,19386.0
2016-01-28 13:30:00,18.98,19.0,18.97,18.97,16135.0,18.98,19.0,18.97,18.97,16135.0
2016-01-28 13:40:00,18.98,19.01,18.97,18.99,47644.0,18.98,19.01,18.97,18.99,47644.0
2016-01-28 13:50:00,18.99,18.99,18.93,18.94,28068.0,18.99,18.99,18.93,18.94,28068.0
2016-01-28 14:00:00,18.93,19.03,18.93,18.99,36293.0,18.93,19.03,18.93,18.99,36293.0
2016-01-28 14:10:00,18.99,19.0,18.95,18.96,51358.0,18.99,19.0,18.95,18.96,51358.0
2016-01-28 14:20:00,18.97,19.04,18.97,19.03,25768.0,18.97,19.04,18.97,19.03,25768.0
2016-01-28 14:30:00,19.03,19.07,18.99,19.0,37523.0,19.03,19.07,18.99,19.0,37523.0
2016-01-28 14:40:00,19.0,19.02,18.96,18.96,28892.0,19.0,19.02,18.96,18.96,28892.0
2016-01-28 14:50:00,18.97,18.98,18.94,18.96,25586.0,18.97,18.98,18.94,18.96,25586.0
2016-01-28 15:00:00,18.96,19.0,18.93,19.0,42192.0,18.96,19.0,18.93,19.0,42192.0
2016-01-28 15:10:00,19.0,19.03,18.97,18.97,50537.0,19.0,19.03,18.97,18.97,50537.0
2016-01-28 15:20:00,18.97,19.0,18.96,18.97,39518.0,18.97,19.0,18.96,18.97,39518.0
2016-01-28 15:30:00,18.97,19.02,18.96,18.99,62638.0,18.97,19.02,18.96,18.99,62638.0
2016-01-28 15:40:00,18.98,19.0,18.93,18.98,82065.0,18.98,19.0,18.93,18.98,82065.0
2016-01-28 15:50:00,18.98,19.0,18.97,19.0,163297.0,18.98,19.0,18.97,19.0,163297.0
2016-01-29 09:30:00,19.1,19.28,19.1,19.25,32877.0,19.1,19.28,19.1,19.25,32877.0
2016-01-29 09:40:00,19.25,19.33,19.24,19.3,36266.0,19.25,19.33,19.24,19.3,36266.0
2016-01-29 09:50:00,19.31,19.39,19.3,19.39,63539.0,19.31,19.39,19.3,19.39,63539.0
2016-01-29 10:00:00,19.39,19.39,19.29,19.3,104635.0,19.39,19.39,19.29,19.3,104635.0
2016-01-29 10:10:00,19.31,19.36,19.3,19.33,68688.0,19.31,19.36,19.3,19.33,68688.0
2016-01-29 10:20:00,19.34,19.34,19.3,19.33,42804.0,19.34,19.34,19.3,19.33,42804.0
2016-01-29 10:30:00,19.32,19.33,19.28,19.3,74044.0,19.32,19.33,19.28,19.3,74044.0
2016-01-29 10:40:00,19.3,19.36,19.3,19.33,70227.0,19.3,19.36,19.3,19.33,70227.0
2016-01-29 10:50:00,19.33,19.33,19.26,19.3,33856.0,19.33,19.33,19.26,19.3,33856.0
2016-01-29 11:00:00,19.3,19.39,19.29,19.38,23348.0,19.3,19.39,19.29,19.38,23348.0
2016-01-29 11:10:00,19.38,19.38,19.34,19.35,32072.0,19.38,19.38,19.34,19.35,32072.0
2016-01-29 11:20:00,19.35,19.37,19.31,19.34,31157.0,19.35,19.37,19.31,19.34,31157.0
2016-01-29 11:30:00,19.35,19.37,19.32,19.32,27004.0,19.35,19.37,19.32,19.32,27004.0
2016-01-29 11:40:00,19.33,19.37,19.3,19.34,31308.0,19.33,19.37,19.3,19.34,31308.0
2016-01-29 11:50:00,19.35,19.39,19.34,19.35,30788.0,19.35,19.39,19.34,19.35,30788.0
2016-01-29 12:00:00,19.35,19.42,19.33,19.41,36786.0,19.35,19.42,19.33,19.41,36786.0
2016-01-29 12:10:00,19.41,19.48,19.4,19.48,27720.0,19.41,19.48,19.4,19.48,27720.0
2016-01-29 12:20:00,19.47,19.49,19.44,19.46,31436.0,19.47,19.49,19.44,19.46,31436.0
2016-01-29 12:30:00,19.46,19.47,19.42,19.45,21423.0,19.46,19.47,19.42,19.45,21423.0
2016-01-29 12:40:00,19.44,19.45,19.42,19.43,25077.0,19.44,19.45,19.42,19.43,25077.0
2016-01-29 12:50:00,19.43,19.43,19.39,19.41,38508.0,19.43,19.43,19.39,19.41,38508.0
2016-01-29 13:00:00,19.41,19.42,19.39,19.39,29258.0,19.41,19.42,19.39,19.39,29258.0
2016-01-29 13:10:00,19.4,19.45,19.39,19.45,32160.0,19.4,19.45,19.39,19.45,32160.0
2016-01-29 13:20:00,19.45,19.46,19.41,19.42,37802.0,19.45,19.46,19.41,19.42,37802.0
2016-01-29 13:30:00,19.43,19.44,19.39,19.39,20092.0,19.43,19.44,19.39,19.39,20092.0
2016-01-29 13:40:00,19.39,19.46,19.39,19.46,22436.0,19.39,19.46,19.39,19.46,22436.0
2016-01-29 13:50:00,19.46,19.47,19.44,19.46,31779.0,19.46,19.47,19.44,19.46,31779.0
2016-01-29 14:00:00,19.46,19.46,19.38,19.39,40268.0,19.46,19.46,19.38,19.39,40268.0
2016-01-29 14:10:00,19.39,19.45,19.38,19.45,35097.0,19.39,19.45,19.38,19.45,35097.0
2016-01-29 14:20:00,19.45,19.49,19.44,19.47,45826.0,19.45,19.49,19.44,19.47,45826.0
2016-01-29 14:30:00,19.47,19.5,19.47,19.5,42218.0,19.47,19.5,19.47,19.5,42218.0
2016-01-29 14:40:00,19.5,19.53,19.49,19.52,53361.0,19.5,19.53,19.49,19.52,53361.0
2016-01-29 14:50:00,19.52,19.52,19.48,19.51,43454.0,19.52,19.52,19.48,19.51,43454.0
2016-01-29 15:00:00,19.51,19.51,19.48,19.51,57574.0,19.51,19.51,19.48,19.51,57574.0
2016-01-29 15:10:00,19.51,19.56,19.5,19.53,52426.0,19.51,19.56,19.5,19.53,52426.0
2016-01-29 15:20:00,19.53,19.6,19.52,19.57,57158.0,19.53,19.6,19.52,19.57,57158.0
2016-01-29 15:30:00,19.57,19.61,19.55,19.55,85463.0,19.57,19.61,19.55,19.55,85463.0
2016-01-29 15:40:00,19.55,19.59,19.54,19.57,88560.0,19.55,19.59,19.54,19.57,88560.0
2016-01-29 15:50:00,19.58,19.59,19.53,19.55,509040.0,19.58,19.59,19.53,19.55,509040.0
2016-02-01 09:30:00,19.36,19.52,18.81,19.48,73736.0,19.36,19.52,18.81,19.48,73736.0
2016-02-01 09:40:00,19.5,19.51,19.33,19.35,35865.0,19.5,19.51,19.33,19.35,35865.0
2016-02-01 09:50:00,19.36,19.51,19.35,19.51,33232.0,19.36,19.51,19.35,19.51,33232.0
2016-02-01 10:00:00,19.5,19.5,19.37,19.43,25430.0,19.5,19.5,19.37,19.43,25430.0
2016-02-01 10:10:00,19.42,19.55,19.42,19.53,53615.0,19.42,19.55,19.42,19.53,53615.0
2016-02-01 10:20:00,19.53,19.59,19.51,19.54,37143.0,19.53,19.59,19.51,19.54,37143.0
2016-02-01 10:30:00,19.54,19.61,19.52,19.58,76009.0,19.54,19.61,19.52,19.58,76009.0
2016-02-01 10:40:00,19.58,19.66,19.57,19.64,48158.0,19.58,19.66,19.57,19.64,48158.0
2016-02-01 10:50:00,19.64,19.69,19.63,19.67,59554.0,19.64,19.69,19.63,19.67,59554.0
2016-02-01 11:00:00,19.67,19.67,19.58,19.62,63027.0,19.67,19.67,19.58,19.62,63027.0
2016-02-01 11:10:00,19.61,19.65,19.58,19.6,99481.0,19.61,19.65,19.58,19.6,99481.0
2016-02-01 11:20:00,19.59,19.65,19.55,19.65,63285.0,19.59,19.65,19.55,19.65,63285.0
2016-02-01 11:30:00,19.66,19.7,19.63,19.7,63309.0,19.66,19.7,19.63,19.7,63309.0
2016-02-01 11:40:00,19.7,19.76,19.66,19.72,56478.0,19.7,19.76,19.66,19.72,56478.0
2016-02-01 11:50:00,19.72,19.74,19.67,19.72,53598.0,19.72,19.74,19.67,19.72,53598.0
2016-02-01 12:00:00,19.73,19.74,19.63,19.68,141502.0,19.73,19.74,19.63,19.68,141502.0
2016-02-01 12:10:00,19.68,19.71,19.66,19.67,46028.0,19.68,19.71,19.66,19.67,46028.0
2016-02-01 12:20:00,19.67,19.68,19.6,19.62,152539.0,19.67,19.68,19.6,19.62,152539.0
2016-02-01 12:30:00,19.63,19.63,19.58,19.61,102820.0,19.63,19.63,19.58,19.61,102820.0
2016-02-01 12:40:00,19.62,19.63,19.59,19.59,70069.0,19.62,19.63,19.59,19.59,70069.0
2016-02-01 12:50:00,19.6,19.61,19.56,19.59,62112.0,19.6,19.61,19.56,19.59,62112.0
2016-02-01 13:00:00,19.6,19.64,19.58,19.59,71572.0,19.6,19.64,19.58,19.59,71572.0
2016-02-01 13:10:00,19.59,19.61,19.55,19.6,46735.0,19.59,19.61,19.55,19.6,46735.0
2016-02-01 13:20:00,19.6,19.64,19.6,19.63,58650.0,19.6,19.64,19.6,19.63,58650.0
2016-02-01 13:30:00,19.63,19.64,19.57,19.58,167488.0,19.63,19.64,19.57,19.58,167488.0
2016-02-01 13:40:00,19.58,19.6,19.52,19.59,66462.0,19.58,19.6,19.52,19.59,66462.0
2016-02-01 13:50:00,19.58,19.59,19.52,19.54,55154.0,19.58,19.59,19.52,19.54,55154.0
2016-02-01 14:00:00,19.54,19.55,19.44,19.44,65809.0,19.54,19.55,19.44,19.44,65809.0
2016-02-01 14:10:00,19.43,19.49,19.43,19.48,35785.0,19.43,19.49,19.43,19.48,35785.0
2016-02-01 14:20:00,19.49,19.55,19.48,19.53,48142.0,19.49,19.55,19.48,19.53,48142.0
2016-02-01 14:30:00,19.54,19.56,19.46,19.5,76969.0,19.54,19.56,19.46,19.5,76969.0
2016-02-01 14:40:00,19.49,19.57,19.49,19.51,42760.0,19.49,19.57,19.49,19.51,42760.0
2016-02-01 14:50:00,19.52,19.58,19.51,19.57,49619.0,19.52,19.58,19.51,19.57,49619.0
2016-02-01 15:00:00,19.57,19.59,19.53,19.59,45164.0,19.57,19.59,19.53,19.59,45164.0
2016-02-01 15:10:00,19.59,19.65,19.57,19.65,51493.0,19.59,19.65,19.57,19.65,51493.0
2016-02-01 15:20:00,19.66,19.68,19.64,19.66,55983.0,19.66,19.68,19.64,19.66,55983.0
2016-02-01 15:30:00,19.67,19.67,19.59,19.6,111650.0,19.67,19.67,19.59,19.6,111650.0
2016-02-01 15:40:00,19.6,19.64,19.57,19.59,222353.0,19.6,19.64,19.57,19.59,222353.0
2016-02-01 15:50:00,19.59,19.6,19.53,19.54,346365.0,19.59,19.6,19.53,19.54,346365.0
2016-02-02 09:30:00,19.34,19.5,18.98,19.32,44761.0,19.34,19.5,18.98,19.32,44761.0
2016-02-02 09:40:00,19.31,19.4,19.29,19.35,36670.0,19.31,19.4,19.29,19.35,36670.0
2016-02-02 09:50:00,19.35,19.42,19.34,19.4,36990.0,19.35,19.42,19.34,19.4,36990.0
2016-02-02 10:00:00,19.4,19.44,19.39,19.43,36217.0,19.4,19.44,19.39,19.43,36217.0
2016-02-02 10:10:00,19.43,19.43,19.39,19.39,38346.0,19.43,19.43,19.39,19.39,38346.0
2016-02-02 10:20:00,19.39,19.41,19.35,19.4,24403.0,19.39,19.41,19.35,19.4,24403.0
2016-02-02 10:30:00,19.39,19.41,19.35,19.35,29190.0,19.39,19.41,19.35,19.35,29190.0
2016-02-02 10:40:00,19.35,19.36,19.32,19.35,44254.0,19.35,19.36,19.32,19.35,44254.0
2016-02-02 10:50:00,19.35,19.36,19.33,19.34,35826.0,19.35,19.36,19.33,19.34,35826.0
2016-02-02 11:00:00,19.34,19.37,19.33,19.37,24566.0,19.34,19.37,19.33,19.37,24566.0
2016-02-02 11:10:00,19.37,19.42,19.36,19.4,26858.0,19.37,19.42,19.36,19.4,26858.0
2016-02-02 11:20:00,19.4,19.41,19.37,19.39,37053.0,19.4,19.41,19.37,19.39,37053.0
2016-02-02 11:30:00,19.39,19.41,19.36,19.38,24030.0,19.39,19.41,19.36,19.38,24030.0
2016-02-02 11:40:00,19.37,19.4,19.35,19.35,30133.0,19.37,19.4,19.35,19.35,30133.0
2016-02-02 11:50:00,19.35,19.36,19.33,19.33,30948.0,19.35,19.36,19.33,19.33,30948.0
2016-02-02 12:00:00,19.33,19.34,19.28,19.29,31804.0,19.33,19.34,19.28,19.29,31804.0
2016-02-02 12:10:00,19.29,19.29,19.24,19.26,21390.0,19.29,19.29,19.24,19.26,21390.0
2016-02-02 12:20:00,19.27,19.29,19.23,19.24,42347.0,19.27,19.29,19.23,19.24,42347.0
2016-02-02 12:30:00,19.25,19.31,19.24,19.31,23152.0,19.25,19.31,19.24,19.31,23152.0
2016-02-02 12:40:00,19.32,19.35,19.31,19.34,25428.0,19.32,19.35,19.31,19.34,25428.0
2016-02-02 12:50:00,19.35,19.37,19.3,19.32,27628.0,19.35,19.37,19.3,19.32,27628.0
2016-02-02 13:00:00,19.32,19.32,19.27,19.27,25879.0,19.32,19.32,19.27,19.27,25879.0
2016-02-02 13:10:00,19.28,19.33,19.27,19.3,33262.0,19.28,19.33,19.27,19.3,33262.0
2016-02-02 13:20:00,19.31,19.35,19.28,19.35,31687.0,19.31,19.35,19.28,19.35,31687.0
2016-02-02 13:30:00,19.35,19.35,19.31,19.31,37562.0,19.35,19.35,19.31,19.31,37562.0
2016-02-02 13:40:00,19.3,19.31,19.27,19.28,23604.0,19.3,19.31,19.27,19.28,23604.0
2016-02-02 13:50:00,19.28,19.29,19.23,19.23,30904.0,19.28,19.29,19.23,19.23,30904.0
2016-02-02 14:00:00,19.23,19.26,19.22,19.23,35511.0,19.23,19.26,19.22,19.23,35511.0
2016-02-02 14:10:00,19.22,19.25,19.2,19.24,40174.0,19.22,19.25,19.2,19.24,40174.0
2016-02-02 14:20:00,19.24,19.24,19.19,19.19,24575.0,19.24,19.24,19.19,19.19,24575.0
2016-02-02 14:30:00,19.2,19.25,19.19,19.24,37081.0,19.2,19.25,19.19,19.24,37081.0
2016-02-02 14:40:00,19.24,19.25,19.21,19.23,43005.0,19.24,19.25,19.21,19.23,43005.0
2016-02-02 14:50:00,19.23,19.26,19.19,19.19,45549.0,19.23,19.26,19.19,19.19,45549.0
2016-02-02 15:00:00,19.19,19.2,19.16,19.17,47200.0,19.19,19.2,19.16,19.17,47200.0
2016-02-02 15:10:00,19.17,19.21,19.16,19.21,56090.0,19.17,19.21,19.16,19.21,56090.0
2016-02-02 15:20:00,19.21,19.22,19.17,19.21,59430.0,19.21,19.22,19.17,19.21,59430.0
2016-02-02 15:30:00,19.21,19.27,19.21,19.26,72200.0,19.21,19.27,19.21,19.26,72200.0
2016-02-02 15:40:00,19.25,19.27,19.22,19.23,60161.0,19.25,19.27,19.22,19.23,60161.0
2016-02-02 15:50:00,19.24,19.25,19.22,19.23,144314.0,19.24,19.25,19.22,19.23,144314.0
2016-02-03 09:30:00,19.31,19.43,19.21,19.4,60658.0,19.31,19.43,19.21,19.4,60658.0
2016-02-03 09:40:00,19.4,19.41,19.29,19.4,52743.0,19.4,19.41,19.29,19.4,52743.0
2016-02-03 09:50:00,19.4,19.43,19.3,19.32,72247.0,19.4,19.43,19.3,19.32,72247.0
2016-02-03 10:00:00,19.31,19.31,19.12,19.13,38460.0,19.31,19.31,19.12,19.13,38460.0
2016-02-03 10:10:00,19.12,19.13,19.04,19.1,69076.0,19.12,19.13,19.04,19.1,69076.0
2016-02-03 10:20:00,19.1,19.1,19.03,19.04,52553.0,19.1,19.1,19.03,19.04,52553.0
2016-02-03 10:30:00,19.03,19.06,18.97,19.04,58958.0,19.03,19.06,18.97,19.04,58958.0
2016-02-03 10:40:00,19.04,19.08,19.03,19.03,85398.0,19.04,19.08,19.03,19.03,85398.0
2016-02-03 10:50:00,19.04,19.09,19.02,19.05,84007.0,19.04,19.09,19.02,19.05,84007.0
2016-02-03 11:00:00,19.05,19.07,19.0,19.07,257824.0,19.05,19.07,19.0,19.07,257824.0
2016-02-03 11:10:00,19.07,19.15,19.05,19.12,110651.0,19.07,19.15,19.05,19.12,110651.0
2016-02-03 11:20:00,19.13,19.21,19.12,19.18,194401.0,19.13,19.21,19.12,19.18,194401.0
2016-02-03 11:30:00,19.18,19.26,19.16,19.26,96913.0,19.18,19.26,19.16,19.26,96913.0
2016-02-03 11:40:00,19.26,19.31,19.24,19.3,353109.0,19.26,19.31,19.24,19.3,353109.0
2016-02-03 11:50:00,19.3,19.37,19.24,19.31,691748.0,19.3,19.37,19.24,19.31,691748.0
2016-02-03 12:00:00,19.31,19.43,19.31,19.35,348124.0,19.31,19.43,19.31,19.35,348124.0
2016-02-03 12:10:00,19.36,19.38,19.28,19.29,318057.0,19.36,19.38,19.28,19.29,318057.0
2016-02-03 12:20:00,19.29,19.35,19.24,19.3,48154.0,19.29,19.35,19.24,19.3,48154.0
2016-02-03 12:30:00,19.29,19.29,19.19,19.24,62970.0,19.29,19.29,19.19,19.24,62970.0
2016-02-03 12:40:00,19.23,19.23,19.16,19.21,41588.0,19.23,19.23,19.16,19.21,41588.0
2016-02-03 12:50:00,19.21,19.25,19.18,19.25,44314.0,19.21,19.25,19.18,19.25,44314.0
2016-02-03 13:00:00,19.25,19.28,19.21,19.21,35649.0,19.25,19.28,19.21,19.21,35649.0
2016-02-03 13:10:00,19.21,19.23,19.14,19.16,44658.0,19.21,19.23,19.14,19.16,44658.0
2016-02-03 13:20:00,19.16,19.24,19.16,19.21,80705.0,19.16,19.24,19.16,19.21,80705.0
2016-02-03 13:30:00,19.2,19.22,19.12,19.12,99145.0,19.2,19.22,19.12,19.12,99145.0
2016-02-03 13:40:00,19.11,19.17,19.11,19.14,36183.0,19.11,19.17,19.11,19.14,36183.0
2016-02-03 13:50:00,19.14,19.19,19.13,19.15,86198.0,19.14,19.19,19.13,19.15,86198.0
2016-02-03 14:00:00,19.15,19.21,19.15,19.18,49864.0,19.15,19.21,19.15,19.18,49864.0
2016-02-03 14:10:00,19.18,19.25,19.17,19.23,37394.0,19.18,19.25,19.17,19.23,37394.0
2016-02-03 14:20:00,19.23,19.4,19.23,19.37,348056.0,19.23,19.4,19.23,19.37,348056.0
2016-02-03 14:30:00,19.36,19.39,19.31,19.37,108989.0,19.36,19.39,19.31,19.37,108989.0
2016-02-03 14:40:00,19.38,19.49,19.36,19.46,68580.0,19.38,19.49,19.36,19.46,68580.0
2016-02-03 14:50:00,19.45,19.46,19.38,19.45,183375.0,19.45,19.46,19.38,19.45,183375.0
2016-02-03 15:00:00,19.46,19.47,19.38,19.43,75630.0,19.46,19.47,19.38,19.43,75630.0
2016-02-03 15:10:00,19.44,19.45,19.34,19.38,78069.0,19.44,19.45,19.34,19.38,78069.0
2016-02-03 15:20:00,19.38,19.39,19.26,19.27,121662.0,19.38,19.39,19.26,19.27,121662.0
2016-02-03 15:30:00,19.26,19.33,19.26,19.27,108941.0,19.26,19.33,19.26,19.27,108941.0
2016-02-03 15:40:00,19.26,19.29,19.25,19.26,264936.0,19.26,19.29,19.25,19.26,264936.0
2016-02-03 15:50:00,19.27,19.28,19.22,19.23,515979.0,19.27,19.28,19.22,19.23,515979.0
2016-02-04 09:30:00,20.91,21.44,20.24,20.48,468441.0,20.91,21.44,20.24,20.48,468441.0
2016-02-04 09:40:00,20.48,20.77,20.42,20.64,331653.0,20.48,20.77,20.42,20.64,331653.0
2016-02-04 09:50:00,20.64,20.79,20.55,20.57,260591.0,20.64,20.79,20.55,20.57,260591.0
2016-02-04 10:00:00,20.57,20.65,20.25,20.61,219517.0,20.57,20.65,20.25,20.61,219517.0
2016-02-04 10:10:00,20.62,20.73,20.57,20.66,264806.0,20.62,20.73,20.57,20.66,264806.0
2016-02-04 10:20:00,20.64,20.75,20.59,20.71,212969.0,20.64,20.75,20.59,20.71,212969.0
2016-02-04 10:30:00,20.71,20.72,20.57,20.62,79276.0,20.71,20.72,20.57,20.62,79276.0
2016-02-04 10:40:00,20.63,20.64,20.57,20.57,175261.0,20.63,20.64,20.57,20.57,175261.0
2016-02-04 10:50:00,20.58,20.67,20.57,20.67,94725.0,20.58,20.67,20.57,20.67,94725.0
2016-02-04 11:00:00,20.67,20.67,20.55,20.55,90291.0,20.67,20.67,20.55,20.55,90291.0
2016-02-04 11:10:00,20.56,20.59,20.54,20.55,92927.0,20.56,20.59,20.54,20.55,92927.0
2016-02-04 11:20:00,20.55,20.61,20.55,20.56,149462.0,20.55,20.61,20.55,20.56,149462.0
2016-02-04 11:30:00,20.56,20.59,20.53,20.57,76483.0,20.56,20.59,20.53,20.57,76483.0
2016-02-04 11:40:00,20.57,20.59,20.48,20.54,98727.0,20.57,20.59,20.48,20.54,98727.0
2016-02-04 11:50:00,20.53,20.58,20.52,20.54,107183.0,20.53,20.58,20.52,20.54,107183.0
2016-02-04 12:00:00,20.54,20.57,20.52,20.53,84526.0,20.54,20.57,20.52,20.53,84526.0
2016-02-04 12:10:00,20.53,20.53,20.46,20.52,95682.0,20.53,20.53,20.46,20.52,95682.0
2016-02-04 12:20:00,20.52,20.54,20.48,20.54,100079.0,20.52,20.54,20.48,20.54,100079.0
2016-02-04 12:30:00,20.54,20.63,20.53,20.62,249561.0,20.54,20.63,20.53,20.62,249561.0
2016-02-04 12:40:00,20.62,20.72,20.62,20.66,67586.0,20.62,20.72,20.62,20.66,67586.0
2016-02-04 12:50:00,20.66,20.66,20.52,20.53,67695.0,20.66,20.66,20.52,20.53,67695.0
2016-02-04 13:00:00,20.54,20.62,20.52,20.56,151325.0,20.54,20.62,20.52,20.56,151325.0
2016-02-04 13:10:00,20.55,20.61,20.51,20.54,167186.0,20.55,20.61,20.51,20.54,167186.0
2016-02-04 13:20:00,20.54,20.55,20.44,20.44,137391.0,20.54,20.55,20.44,20.44,137391.0
2016-02-04 13:30:00,20.45,20.55,20.43,20.5,141458.0,20.45,20.55,20.43,20.5,141458.0
2016-02-04 13:40:00,20.5,20.5,20.4,20.4,134193.0,20.5,20.5,20.4,20.4,134193.0
2016-02-04 13:50:00,20.4,20.51,20.39,20.5,66406.0,20.4,20.51,20.39,20.5,66406.0
2016-02-04 14:00:00,20.5,20.51,20.45,20.46,53700.0,20.5,20.51,20.45,20.46,53700.0
2016-02-04 14:10:00,20.46,20.47,20.44,20.45,75566.0,20.46,20.47,20.44,20.45,75566.0
2016-02-04 14:20:00,20.45,20.46,20.43,20.46,92428.0,20.45,20.46,20.43,20.46,92428.0
2016-02-04 14:30:00,20.46,20.57,20.43,20.47,95254.0,20.46,20.57,20.43,20.47,95254.0
2016-02-04 14:40:00,20.47,20.5,20.46,20.48,80296.0,20.47,20.5,20.46,20.48,80296.0
2016-02-04 14:50:00,20.48,20.5,20.44,20.49,84808.0,20.48,20.5,20.44,20.49,84808.0
2016-02-04 15:00:00,20.49,20.5,20.43,20.45,167784.0,20.49,20.5,20.43,20.45,167784.0
2016-02-04 15:10:00,20.45,20.54,20.43,20.47,630296.0,20.45,20.54,20.43,20.47,630296.0
2016-02-04 15:20:00,20.47,20.51,20.46,20.46,136679.0,20.47,20.51,20.46,20.46,136679.0
2016-02-04 15:30:00,20.46,20.51,20.46,20.48,247937.0,20.46,20.51,20.46,20.48,247937.0
2016-02-04 15:40:00,20.48,20.5,20.44,20.46,541373.0,20.48,20.5,20.44,20.46,541373.0
2016-02-04 15:50:00,20.47,20.48,20.39,20.4,689032.0,20.47,20.48,20.39,20.4,689032.0
2016-02-05 09:30:00,20.31,20.4,20.03,20.16,121407.0,20.31,20.4,20.03,20.16,121407.0
2016-02-05 09:40:00,20.15,20.17,19.9,19.99,99937.0,20.15,20.17,19.9,19.99,99937.0
2016-02-05 09:50:00,19.99,20.0,19.92,19.96,59900.0,19.99,20.0,19.92,19.96,59900.0
2016-02-05 10:00:00,19.96,20.0,19.92,19.94,88745.0,19.96,20.0,19.92,19.94,88745.0
2016-02-05 10:10:00,19.95,20.08,19.94,20.07,224766.0,19.95,20.08,19.94,20.07,224766.0
2016-02-05 10:20:00,20.06,20.09,19.98,20.01,107869.0,20.06,20.09,19.98,20.01,107869.0
2016-02-05 10:30:00,20.01,20.07,19.99,20.05,70433.0,20.01,20.07,19.99,20.05,70433.0
2016-02-05 10:40:00,20.05,20.12,20.04,20.1,88577.0,20.05,20.12,20.04,20.1,88577.0
2016-02-05 10:50:00,20.09,20.1,20.0,20.02,267085.0,20.09,20.1,20.0,20.02,267085.0
2016-02-05 11:00:00,20.02,20.03,19.95,19.98,136494.0,20.02,20.03,19.95,19.98,136494.0
2016-02-05 11:10:00,19.97,20.03,19.95,20.0,223584.0,19.97,20.03,19.95,20.0,223584.0
2016-02-05 11:20:00,19.99,20.01,19.92,19.99,77337.0,19.99,20.01,19.92,19.99,77337.0
2016-02-05 11:30:00,20.0,20.01,19.96,20.0,136340.0,20.0,20.01,19.96,20.0,136340.0
2016-02-05 11:40:00,20.0,20.02,19.98,20.02,87000.0,20.0,20.02,19.98,20.02,87000.0
2016-02-05 11:50:00,20.02,20.05,20.0,20.01,48808.0,20.02,20.05,20.0,20.01,48808.0
2016-02-05 12:00:00,20.01,20.05,20.0,20.01,50926.0,20.01,20.05,20.0,20.01,50926.0
2016-02-05 12:10:00,20.01,20.02,19.98,20.02,38852.0,20.01,20.02,19.98,20.02,38852.0
2016-02-05 12:20:00,20.02,20.04,20.0,20.03,39762.0,20.02,20.04,20.0,20.03,39762.0
2016-02-05 12:30:00,20.03,20.03,19.99,20.02,53988.0,20.03,20.03,19.99,20.02,53988.0
2016-02-05 12:40:00,20.02,20.03,19.99,20.0,41847.0,20.02,20.03,19.99,20.0,41847.0
2016-02-05 12:50:00,20.0,20.01,19.94,19.99,22474.0,20.0,20.01,19.94,19.99,22474.0
2016-02-05 13:00:00,19.98,20.02,19.98,20.01,31732.0,19.98,20.02,19.98,20.01,31732.0
2016-02-05 13:10:00,20.02,20.02,19.98,20.0,66214.0,20.02,20.02,19.98,20.0,66214.0
2016-02-05 13:20:00,20.0,20.03,19.98,20.01,107711.0,20.0,20.03,19.98,20.01,107711.0
2016-02-05 13:30:00,20.02,20.03,19.97,19.98,84202.0,20.02,20.03,19.97,19.98,84202.0
2016-02-05 13:40:00,19.98,20.0,19.95,19.95,594166.0,19.98,20.0,19.95,19.95,594166.0
2016-02-05 13:50:00,19.95,20.01,19.93,19.99,69509.0,19.95,20.01,19.93,19.99,69509.0
2016-02-05 14:00:00,19.99,20.01,19.97,20.0,55243.0,19.99,20.01,19.97,20.0,55243.0
2016-02-05 14:10:00,19.99,20.0,19.94,19.97,68157.0,19.99,20.0,19.94,19.97,68157.0
2016-02-05 14:20:00,19.98,20.0,19.94,19.99,48491.0,19.98,20.0,19.94,19.99,48491.0
2016-02-05 14:30:00,19.99,20.04,19.99,20.01,94231.0,19.99,20.04,19.99,20.01,94231.0
2016-02-05 14:40:00,20.02,20.02,19.96,20.01,107100.0,20.02,20.02,19.96,20.01,107100.0
2016-02-05 14:50:00,20.0,20.01,19.97,19.98,77290.0,20.0,20.01,19.97,19.98,77290.0
2016-02-05 15:00:00,19.97,19.98,19.9,19.94,103221.0,19.97,19.98,19.9,19.94,103221.0
2016-02-05 15:10:00,19.94,20.02,19.93,20.02,116838.0,19.94,20.02,19.93,20.02,116838.0
2016-02-05 15:20:00,20.02,20.02,19.98,20.02,125961.0,20.02,20.02,19.98,20.02,125961.0
2016-02-05 15:30:00,20.02,20.02,19.96,19.96,146089.0,20.02,20.02,19.96,19.96,146089.0
2016-02-05 15:40:00,19.96,20.01,19.93,20.0,465687.0,19.96,20.01,19.93,20.0,465687.0
2016-02-05 15:50:00,20.0,20.02,19.96,19.99,774869.0,20.0,20.02,19.96,19.99,774869.0
2016-02-08 09:30:00,19.75,19.99,19.5,19.56,78043.0,19.75,19.99,19.5,19.56,78043.0
2016-02-08 09:40:00,19.56,19.68,19.5,19.55,88717.0,19.56,19.68,19.5,19.55,88717.0
2016-02-08 09:50:00,19.54,19.66,19.49,19.62,89374.0,19.54,19.66,19.49,19.62,89374.0
2016-02-08 10:00:00,19.61,19.73,19.6,19.64,105023.0,19.61,19.73,19.6,19.64,105023.0
2016-02-08 10:10:00,19.64,19.68,19.55,19.6,138893.0,19.64,19.68,19.55,19.6,138893.0
2016-02-08 10:20:00,19.6,19.6,19.47,19.54,77370.0,19.6,19.6,19.47,19.54,77370.0
2016-02-08 10:30:00,19.54,19.59,19.51,19.58,88594.0,19.54,19.59,19.51,19.58,88594.0
2016-02-08 10:40:00,19.59,19.66,19.54,19.6,117806.0,19.59,19.66,19.54,19.6,117806.0
2016-02-08 10:50:00,19.6,19.63,19.48,19.51,113021.0,19.6,19.63,19.48,19.51,113021.0
2016-02-08 11:00:00,19.51,19.54,19.39,19.39,96578.0,19.51,19.54,19.39,19.39,96578.0
2016-02-08 11:10:00,19.39,19.42,19.3,19.39,86745.0,19.39,19.42,19.3,19.39,86745.0
2016-02-08 11:20:00,19.39,19.45,19.38,19.42,44852.0,19.39,19.45,19.38,19.42,44852.0
2016-02-08 11:30:00,19.42,19.45,19.37,19.45,49512.0,19.42,19.45,19.37,19.45,49512.0
2016-02-08 11:40:00,19.45,19.5,19.4,19.47,40220.0,19.45,19.5,19.4,19.47,40220.0
2016-02-08 11:50:00,19.46,19.54,19.44,19.53,63027.0,19.46,19.54,19.44,19.53,63027.0
2016-02-08 12:00:00,19.54,19.58,19.51,19.57,58920.0,19.54,19.58,19.51,19.57,58920.0
2016-02-08 12:10:00,19.57,19.65,19.54,19.63,56249.0,19.57,19.65,19.54,19.63,56249.0
2016-02-08 12:20:00,19.63,19.65,19.51,19.51,130094.0,19.63,19.65,19.51,19.51,130094.0
2016-02-08 12:30:00,19.51,19.55,19.42,19.42,93373.0,19.51,19.55,19.42,19.42,93373.0
2016-02-08 12:40:00,19.42,19.44,19.36,19.37,141597.0,19.42,19.44,19.36,19.37,141597.0
2016-02-08 12:50:00,19.37,19.38,19.29,19.3,49074.0,19.37,19.38,19.29,19.3,49074.0
2016-02-08 13:00:00,19.3,19.3,19.23,19.26,43916.0,19.3,19.3,19.23,19.26,43916.0
2016-02-08 13:10:00,19.26,19.26,19.22,19.23,46375.0,19.26,19.26,19.22,19.23,46375.0
2016-02-08 13:20:00,19.23,19.25,19.15,19.16,68923.0,19.23,19.25,19.15,19.16,68923.0
2016-02-08 13:30:00,19.17,19.18,19.1,19.11,91221.0,19.17,19.18,19.1,19.11,91221.0
2016-02-08 13:40:00,19.11,19.11,19.07,19.07,52778.0,19.11,19.11,19.07,19.07,52778.0
2016-02-08 13:50:00,19.07,19.08,19.02,19.03,75719.0,19.07,19.08,19.02,19.03,75719.0
2016-02-08 14:00:00,19.03,19.08,19.02,19.07,57235.0,19.03,19.08,19.02,19.07,57235.0
2016-02-08 14:10:00,19.07,19.09,19.03,19.06,47266.0,19.07,19.09,19.03,19.06,47266.0
2016-02-08 14:20:00,19.05,19.15,19.04,19.14,101808.0,19.05,19.15,19.04,19.14,101808.0
2016-02-08 14:30:00,19.14,19.16,19.1,19.16,94688.0,19.14,19.16,19.1,19.16,94688.0
2016-02-08 14:40:00,19.16,19.3,19.14,19.29,128242.0,19.16,19.3,19.14,19.29,128242.0
2016-02-08 14:50:00,19.29,19.3,19.24,19.26,129402.0,19.29,19.3,19.24,19.26,129402.0
2016-02-08 15:00:00,19.27,19.31,19.2,19.21,158114.0,19.27,19.31,19.2,19.21,158114.0
2016-02-08 15:10:00,19.21,19.38,19.2,19.37,125153.0,19.21,19.38,19.2,19.37,125153.0
2016-02-08 15:20:00,19.37,19.37,19.3,19.3,232983.0,19.37,19.37,19.3,19.3,232983.0
2016-02-08 15:30:00,19.3,19.41,19.3,19.37,223376.0,19.3,19.41,19.3,19.37,223376.0
2016-02-08 15:40:00,19.37,19.52,19.36,19.49,471276.0,19.37,19.52,19.36,19.49,471276.0
2016-02-08 15:50:00,19.5,19.62,19.49,19.6,1161151.0,19.5,19.62,19.49,19.6,1161151.0
2016-02-09 09:30:00,19.35,19.68,19.35,19.48,61828.0,19.35,19.68,19.35,19.48,61828.0
2016-02-09 09:40:00,19.5,19.74,19.47,19.73,65099.0,19.5,19.74,19.47,19.73,65099.0
2016-02-09 09:50:00,19.74,19.75,19.65,19.74,277655.0,19.74,19.75,19.65,19.74,277655.0
2016-02-09 10:00:00,19.73,19.96,19.72,19.95,314409.0,19.73,19.96,19.72,19.95,314409.0
2016-02-09 10:10:00,19.95,19.97,19.85,19.88,123392.0,19.95,19.97,19.85,19.88,123392.0
2016-02-09 10:20:00,19.88,19.95,19.85,19.87,57939.0,19.88,19.95,19.85,19.87,57939.0
2016-02-09 10:30:00,19.87,19.87,19.81,19.84,89401.0,19.87,19.87,19.81,19.84,89401.0
2016-02-09 10:40:00,19.84,19.85,19.72,19.75,55022.0,19.84,19.85,19.72,19.75,55022.0
2016-02-09 10:50:00,19.76,19.76,19.64,19.66,56529.0,19.76,19.76,19.64,19.66,56529.0
2016-02-09 11:00:00,19.65,19.77,19.65,19.77,92501.0,19.65,19.77,19.65,19.77,92501.0
2016-02-09 11:10:00,19.77,19.82,19.7,19.72,119611.0,19.77,19.82,19.7,19.72,119611.0
2016-02-09 11:20:00,19.72,19.82,19.72,19.79,104530.0,19.72,19.82,19.72,19.79,104530.0
2016-02-09 11:30:00,19.79,19.81,19.69,19.71,42552.0,19.79,19.81,19.69,19.71,42552.0
2016-02-09 11:40:00,19.72,19.81,19.7,19.71,124015.0,19.72,19.81,19.7,19.71,124015.0
2016-02-09 11:50:00,19.7,19.73,19.65,19.69,35662.0,19.7,19.73,19.65,19.69,35662.0
2016-02-09 12:00:00,19.69,19.75,19.67,19.74,64810.0,19.69,19.75,19.67,19.74,64810.0
2016-02-09 12:10:00,19.74,19.74,19.67,19.71,46817.0,19.74,19.74,19.67,19.71,46817.0
2016-02-09 12:20:00,19.71,19.73,19.67,19.68,52809.0,19.71,19.73,19.67,19.68,52809.0
2016-02-09 12:30:00,19.68,19.73,19.66,19.68,32706.0,19.68,19.73,19.66,19.68,32706.0
2016-02-09 12:40:00,19.69,19.71,19.67,19.67,74326.0,19.69,19.71,19.67,19.67,74326.0
2016-02-09 12:50:00,19.68,19.72,19.67,19.71,46670.0,19.68,19.72,19.67,19.71,46670.0
2016-02-09 13:00:00,19.71,19.72,19.68,19.69,62599.0,19.71,19.72,19.68,19.69,62599.0
2016-02-09 13:10:00,19.69,19.69,19.64,19.66,65120.0,19.69,19.69,19.64,19.66,65120.0
2016-02-09 13:20:00,19.67,19.71,19.64,19.69,80450.0,19.67,19.71,19.64,19.69,80450.0
2016-02-09 13:30:00,19.68,19.71,19.58,19.6,147117.0,19.68,19.71,19.58,19.6,147117.0
2016-02-09 13:40:00,19.6,19.71,19.6,19.64,149729.0,19.6,19.71,19.6,19.64,149729.0
2016-02-09 13:50:00,19.64,19.71,19.6,19.66,94106.0,19.64,19.71,19.6,19.66,94106.0
2016-02-09 14:00:00,19.67,19.75,19.66,19.75,181329.0,19.67,19.75,19.66,19.75,181329.0
2016-02-09 14:10:00,19.76,19.78,19.73,19.78,50534.0,19.76,19.78,19.73,19.78,50534.0
2016-02-09 14:20:00,19.78,19.81,19.73,19.75,68968.0,19.78,19.81,19.73,19.75,68968.0
2016-02-09 14:30:00,19.75,19.91,19.75,19.85,716481.0,19.75,19.91,19.75,19.85,716481.0
2016-02-09 14:40:00,19.85,19.95,19.85,19.89,424644.0,19.85,19.95,19.85,19.89,424644.0
2016-02-09 14:50:00,19.9,19.97,19.84,19.88,152270.0,19.9,19.97,19.84,19.88,152270.0
2016-02-09 15:00:00,19.88,20.01,19.85,19.99,216177.0,19.88,20.01,19.85,19.99,216177.0
2016-02-09 15:10:00,19.99,20.01,19.96,19.98,175287.0,19.99,20.01,19.96,19.98,175287.0
2016-02-09 15:20:00,19.98,20.0,19.91,19.94,151340.0,19.98,20.0,19.91,19.94,151340.0
2016-02-09 15:30:00,19.94,19.98,19.88,19.93,323978.0,19.94,19.98,19.88,19.93,323978.0
2016-02-09 15:40:00,19.93,19.93,19.83,19.85,204603.0,19.93,19.93,19.83,19.85,204603.0
2016-02-09 15:50:00,19.85,19.88,19.82,19.83,259628.0,19.85,19.88,19.82,19.83,259628.0
2016-02-10 09:30:00,19.97,20.27,19.94,20.23,124358.0,19.97,20.27,19.94,20.23,124358.0
2016-02-10 09:40:00,20.23,20.29,20.1,20.23,88305.0,20.23,20.29,20.1,20.23,88305.0
2016-02-10 09:50:00,20.23,20.37,20.17,20.36,55371.0,20.23,20.37,20.17,20.36,55371.0
2016-02-10 10:00:00,20.37,20.4,20.31,20.36,76720.0,20.37,20.4,20.31,20.36,76720.0
2016-02-10 10:10:00,20.37,20.47,20.37,20.47,84613.0,20.37,20.47,20.37,20.47,84613.0
2016-02-10 10:20:00,20.47,20.49,20.39,20.42,73535.0,20.47,20.49,20.39,20.42,73535.0
2016-02-10 10:30:00,20.42,20.52,20.41,20.44,112542.0,20.42,20.52,20.41,20.44,112542.0
2016-02-10 10:40:00,20.44,20.44,20.29,20.38,98951.0,20.44,20.44,20.29,20.38,98951.0
2016-02-10 10:50:00,20.38,20.38,20.26,20.3,75012.0,20.38,20.38,20.26,20.3,75012.0
2016-02-10 11:00:00,20.3,20.34,20.23,20.26,51901.0,20.3,20.34,20.23,20.26,51901.0
2016-02-10 11:10:00,20.26,20.4,20.23,20.39,67734.0,20.26,20.4,20.23,20.39,67734.0
2016-02-10 11:20:00,20.38,20.45,20.35,20.36,63302.0,20.38,20.45,20.35,20.36,63302.0
2016-02-10 11:30:00,20.36,20.41,20.32,20.34,71250.0,20.36,20.41,20.32,20.34,71250.0
2016-02-10 11:40:00,20.35,20.44,20.32,20.44,63903.0,20.35,20.44,20.32,20.44,63903.0
2016-02-10 11:50:00,20.43,20.51,20.4,20.48,122188.0,20.43,20.51,20.4,20.48,122188.0
2016-02-10 12:00:00,20.48,20.49,20.36,20.41,62412.0,20.48,20.49,20.36,20.41,62412.0
2016-02-10 12:10:00,20.42,20.44,20.39,20.44,49025.0,20.42,20.44,20.39,20.44,49025.0
2016-02-10 12:20:00,20.44,20.49,20.42,20.48,56166.0,20.44,20.49,20.42,20.48,56166.0
2016-02-10 12:30:00,20.49,20.53,20.44,20.47,54973.0,20.49,20.53,20.44,20.47,54973.0
2016-02-10 12:40:00,20.48,20.51,20.46,20.5,55028.0,20.48,20.51,20.46,20.5,55028.0
2016-02-10 12:50:00,20.5,20.57,20.47,20.55,104352.0,20.5,20.57,20.47,20.55,104352.0
2016-02-10 13:00:00,20.56,20.56,20.51,20.51,56654.0,20.56,20.56,20.51,20.51,56654.0
2016-02-10 13:10:00,20.51,20.51,20.43,20.49,242583.0,20.51,20.51,20.43,20.49,242583.0
2016-02-10 13:20:00,20.49,20.53,20.42,20.45,88605.0,20.49,20.53,20.42,20.45,88605.0
2016-02-10 13:30:00,20.45,20.47,20.38,20.47,170176.0,20.45,20.47,20.38,20.47,170176.0
2016-02-10 13:40:00,20.46,20.51,20.42,20.48,77982.0,20.46,20.51,20.42,20.48,77982.0
2016-02-10 13:50:00,20.49,20.55,20.44,20.51,220515.0,20.49,20.55,20.44,20.51,220515.0
2016-02-10 14:00:00,20.51,20.6,20.5,20.59,100469.0,20.51,20.6,20.5,20.59,100469.0
2016-02-10 14:10:00,20.59,20.63,20.53,20.59,85811.0,20.59,20.63,20.53,20.59,85811.0
2016-02-10 14:20:00,20.59,20.59,20.53,20.55,78411.0,20.59,20.59,20.53,20.55,78411.0
2016-02-10 14:30:00,20.56,20.6,20.52,20.53,86646.0,20.56,20.6,20.52,20.53,86646.0
2016-02-10 14:40:00,20.52,20.52,20.47,20.5,228627.0,20.52,20.52,20.47,20.5,228627.0
2016-02-10 14:50:00,20.5,20.52,20.47,20.48,205896.0,20.5,20.52,20.47,20.48,205896.0
2016-02-10 15:00:00,20.48,20.6,20.47,20.52,135570.0,20.48,20.6,20.47,20.52,135570.0
2016-02-10 15:10:00,20.53,20.55,20.41,20.46,209968.0,20.53,20.55,20.41,20.46,209968.0
2016-02-10 15:20:00,20.46,20.52,20.45,20.45,130644.0,20.46,20.52,20.45,20.45,130644.0
2016-02-10 15:30:00,20.46,20.5,20.4,20.44,347750.0,20.46,20.5,20.4,20.44,347750.0
2016-02-10 15:40:00,20.44,20.51,20.41,20.46,883893.0,20.44,20.51,20.41,20.46,883893.0
2016-02-10 15:50:00,20.46,20.49,20.43,20.44,619099.0,20.46,20.49,20.43,20.44,619099.0
2016-02-11 09:30:00,20.05,20.27,20.04,20.15,98063.0,20.05,20.27,20.04,20.15,98063.0
2016-02-11 09:40:00,20.15,20.21,20.07,20.1,147728.0,20.15,20.21,20.07,20.1,147728.0
2016-02-11 09:50:00,20.11,20.34,20.07,20.27,141345.0,20.11,20.34,20.07,20.27,141345.0
2016-02-11 10:00:00,20.27,20.35,20.24,20.26,86609.0,20.27,20.35,20.24,20.26,86609.0
2016-02-11 10:10:00,20.26,20.36,20.24,20.32,213076.0,20.26,20.36,20.24,20.32,213076.0
2016-02-11 10:20:00,20.32,20.36,20.23,20.24,111290.0,20.32,20.36,20.23,20.24,111290.0
2016-02-11 10:30:00,20.23,20.33,20.23,20.3,59492.0,20.23,20.33,20.23,20.3,59492.0
2016-02-11 10:40:00,20.3,20.34,20.27,20.32,117792.0,20.3,20.34,20.27,20.32,117792.0
2016-02-11 10:50:00,20.32,20.36,20.29,20.3,56332.0,20.32,20.36,20.29,20.3,56332.0
2016-02-11 11:00:00,20.3,20.36,20.27,20.29,84391.0,20.3,20.36,20.27,20.29,84391.0
2016-02-11 11:10:00,20.3,20.34,20.24,20.34,83793.0,20.3,20.34,20.24,20.34,83793.0
2016-02-11 11:20:00,20.34,20.38,20.29,20.3,95684.0,20.34,20.38,20.29,20.3,95684.0
2016-02-11 11:30:00,20.3,20.4,20.29,20.4,169210.0,20.3,20.4,20.29,20.4,169210.0
2016-02-11 11:40:00,20.4,20.47,20.39,20.41,189815.0,20.4,20.47,20.39,20.41,189815.0
2016-02-11 11:50:00,20.41,20.5,20.41,20.47,81832.0,20.41,20.5,20.41,20.47,81832.0
2016-02-11 12:00:00,20.46,20.53,20.43,20.5,137150.0,20.46,20.53,20.43,20.5,137150.0
2016-02-11 12:10:00,20.5,20.56,20.4,20.43,115936.0,20.5,20.56,20.4,20.43,115936.0
2016-02-11 12:20:00,20.43,20.53,20.43,20.5,97919.0,20.43,20.53,20.43,20.5,97919.0
2016-02-11 12:30:00,20.49,20.5,20.39,20.42,239061.0,20.49,20.5,20.39,20.42,239061.0
2016-02-11 12:40:00,20.42,20.44,20.37,20.38,178551.0,20.42,20.44,20.37,20.38,178551.0
2016-02-11 12:50:00,20.39,20.45,20.38,20.41,77471.0,20.39,20.45,20.38,20.41,77471.0
2016-02-11 13:00:00,20.42,20.46,20.37,20.39,124021.0,20.42,20.46,20.37,20.39,124021.0
2016-02-11 13:10:00,20.39,20.4,20.31,20.36,54715.0,20.39,20.4,20.31,20.36,54715.0
2016-02-11 13:20:00,20.37,20.38,20.32,20.33,46071.0,20.37,20.38,20.32,20.33,46071.0
2016-02-11 13:30:00,20.34,20.36,20.26,20.27,48730.0,20.34,20.36,20.26,20.27,48730.0
2016-02-11 13:40:00,20.27,20.27,20.22,20.24,68330.0,20.27,20.27,20.22,20.24,68330.0
2016-02-11 13:50:00,20.24,20.26,20.22,20.24,89891.0,20.24,20.26,20.22,20.24,89891.0
2016-02-11 14:00:00,20.24,20.27,20.22,20.25,45820.0,20.24,20.27,20.22,20.25,45820.0
2016-02-11 14:10:00,20.26,20.28,20.18,20.18,48043.0,20.26,20.28,20.18,20.18,48043.0
2016-02-11 14:20:00,20.18,20.22,20.17,20.17,42199.0,20.18,20.22,20.17,20.17,42199.0
2016-02-11 14:30:00,20.17,20.23,20.08,20.23,103770.0,20.17,20.23,20.08,20.23,103770.0
2016-02-11 14:40:00,20.23,20.3,20.18,20.28,122275.0,20.23,20.3,20.18,20.28,122275.0
2016-02-11 14:50:00,20.28,20.37,20.27,20.34,101268.0,20.28,20.37,20.27,20.34,101268.0
2016-02-11 15:00:00,20.35,20.35,20.2,20.23,120444.0,20.35,20.35,20.2,20.23,120444.0
2016-02-11 15:10:00,20.24,20.31,20.19,20.21,120791.0,20.24,20.31,20.19,20.21,120791.0
2016-02-11 15:20:00,20.21,20.25,20.18,20.22,248036.0,20.21,20.25,20.18,20.22,248036.0
2016-02-11 15:30:00,20.23,20.27,20.16,20.23,241292.0,20.23,20.27,20.16,20.23,241292.0
2016-02-11 15:40:00,20.24,20.26,20.21,20.25,235366.0,20.24,20.26,20.21,20.25,235366.0
2016-02-11 15:50:00,20.23,20.25,20.13,20.15,540723.0,20.23,20.25,20.13,20.15,540723.0
2016-02-12 09:30:00,20.4,20.49,20.12,20.37,93286.0,20.4,20.49,20.12,20.37,93286.0
2016-02-12 09:40:00,20.36,20.42,20.22,20.26,72420.0,20.36,20.42,20.22,20.26,72420.0
2016-02-12 09:50:00,20.27,20.31,20.16,20.17,35491.0,20.27,20.31,20.16,20.17,35491.0
2016-02-12 10:00:00,20.18,20.19,20.08,20.1,79686.0,20.18,20.19,20.08,20.1,79686.0
2016-02-12 10:10:00,20.1,20.23,20.08,20.22,82720.0,20.1,20.23,20.08,20.22,82720.0
2016-02-12 10:20:00,20.22,20.25,20.19,20.2,91401.0,20.22,20.25,20.19,20.2,91401.0
2016-02-12 10:30:00,20.21,20.31,20.2,20.29,66384.0,20.21,20.31,20.2,20.29,66384.0
2016-02-12 10:40:00,20.29,20.32,20.23,20.27,91256.0,20.29,20.32,20.23,20.27,91256.0
2016-02-12 10:50:00,20.28,20.34,20.26,20.3,98218.0,20.28,20.34,20.26,20.3,98218.0
2016-02-12 11:00:00,20.3,20.33,20.29,20.31,82033.0,20.3,20.33,20.29,20.31,82033.0
2016-02-12 11:10:00,20.32,20.43,20.3,20.4,77514.0,20.32,20.43,20.3,20.4,77514.0
2016-02-12 11:20:00,20.39,20.44,20.39,20.43,75884.0,20.39,20.44,20.39,20.43,75884.0
2016-02-12 11:30:00,20.43,20.47,20.42,20.43,49700.0,20.43,20.47,20.42,20.43,49700.0
2016-02-12 11:40:00,20.43,20.45,20.41,20.44,44321.0,20.43,20.45,20.41,20.44,44321.0
2016-02-12 11:50:00,20.43,20.43,20.32,20.32,57464.0,20.43,20.43,20.32,20.32,57464.0
2016-02-12 12:00:00,20.33,20.37,20.31,20.35,38616.0,20.33,20.37,20.31,20.35,38616.0
2016-02-12 12:10:00,20.35,20.39,20.32,20.32,57832.0,20.35,20.39,20.32,20.32,57832.0
2016-02-12 12:20:00,20.33,20.37,20.32,20.33,67132.0,20.33,20.37,20.32,20.33,67132.0
2016-02-12 12:30:00,20.34,20.35,20.28,20.3,42558.0,20.34,20.35,20.28,20.3,42558.0
2016-02-12 12:40:00,20.3,20.31,20.28,20.3,32579.0,20.3,20.31,20.28,20.3,32579.0
2016-02-12 12:50:00,20.3,20.32,20.27,20.28,32642.0,20.3,20.32,20.27,20.28,32642.0
2016-02-12 13:00:00,20.28,20.29,20.23,20.23,32526.0,20.28,20.29,20.23,20.23,32526.0
2016-02-12 13:10:00,20.23,20.26,20.22,20.23,40586.0,20.23,20.26,20.22,20.23,40586.0
2016-02-12 13:20:00,20.23,20.25,20.22,20.25,40678.0,20.23,20.25,20.22,20.25,40678.0
2016-02-12 13:30:00,20.25,20.26,20.2,20.23,58616.0,20.25,20.26,20.2,20.23,58616.0
2016-02-12 13:40:00,20.23,20.24,20.2,20.2,43083.0,20.23,20.24,20.2,20.2,43083.0
2016-02-12 13:50:00,20.2,20.21,20.12,20.14,75111.0,20.2,20.21,20.12,20.14,75111.0
2016-02-12 14:00:00,20.14,20.23,20.14,20.23,58846.0,20.14,20.23,20.14,20.23,58846.0
2016-02-12 14:10:00,20.23,20.27,20.22,20.25,62945.0,20.23,20.27,20.22,20.25,62945.0
2016-02-12 14:20:00,20.26,20.32,20.23,20.29,43728.0,20.26,20.32,20.23,20.29,43728.0
2016-02-12 14:30:00,20.3,20.31,20.27,20.28,33042.0,20.3,20.31,20.27,20.28,33042.0
2016-02-12 14:40:00,20.27,20.28,20.23,20.25,81334.0,20.27,20.28,20.23,20.25,81334.0
2016-02-12 14:50:00,20.26,20.32,20.25,20.32,34541.0,20.26,20.32,20.25,20.32,34541.0
2016-02-12 15:00:00,20.31,20.33,20.26,20.33,73689.0,20.31,20.33,20.26,20.33,73689.0
2016-02-12 15:10:00,20.32,20.35,20.3,20.32,42187.0,20.32,20.35,20.3,20.32,42187.0
2016-02-12 15:20:00,20.33,20.34,20.27,20.3,82634.0,20.33,20.34,20.27,20.3,82634.0
2016-02-12 15:30:00,20.3,20.31,20.24,20.27,93341.0,20.3,20.31,20.24,20.27,93341.0
2016-02-12 15:40:00,20.27,20.31,20.25,20.31,148197.0,20.27,20.31,20.25,20.31,148197.0
2016-02-12 15:50:00,20.3,20.31,20.27,20.29,248184.0,20.3,20.31,20.27,20.29,248184.0
2016-02-16 09:30:00,20.48,20.63,20.32,20.58,41455.0,20.48,20.63,20.32,20.58,41455.0
2016-02-16 09:40:00,20.59,20.67,20.5,20.54,31177.0,20.59,20.67,20.5,20.54,31177.0
2016-02-16 09:50:00,20.55,20.56,20.49,20.54,23469.0,20.55,20.56,20.49,20.54,23469.0
2016-02-16 10:00:00,20.54,20.57,20.47,20.51,20981.0,20.54,20.57,20.47,20.51,20981.0
2016-02-16 10:10:00,20.52,20.61,20.5,20.53,47648.0,20.52,20.61,20.5,20.53,47648.0
2016-02-16 10:20:00,20.53,20.59,20.51,20.59,28721.0,20.53,20.59,20.51,20.59,28721.0
2016-02-16 10:30:00,20.59,20.63,20.56,20.57,56053.0,20.59,20.63,20.56,20.57,56053.0
2016-02-16 10:40:00,20.57,20.63,20.57,20.62,26583.0,20.57,20.63,20.57,20.62,26583.0
2016-02-16 10:50:00,20.62,20.62,20.53,20.54,23346.0,20.62,20.62,20.53,20.54,23346.0
2016-02-16 11:00:00,20.54,20.56,20.46,20.53,46218.0,20.54,20.56,20.46,20.53,46218.0
2016-02-16 11:10:00,20.53,20.53,20.47,20.52,41093.0,20.53,20.53,20.47,20.52,41093.0
2016-02-16 11:20:00,20.52,20.55,20.48,20.5,134181.0,20.52,20.55,20.48,20.5,134181.0
2016-02-16 11:30:00,20.5,20.71,20.5,20.71,91671.0,20.5,20.71,20.5,20.71,91671.0
2016-02-16 11:40:00,20.72,20.73,20.66,20.68,61784.0,20.72,20.73,20.66,20.68,61784.0
2016-02-16 11:50:00,20.68,20.7,20.64,20.64,73178.0,20.68,20.7,20.64,20.64,73178.0
2016-02-16 12:00:00,20.64,20.7,20.64,20.69,59335.0,20.64,20.7,20.64,20.69,59335.0
2016-02-16 12:10:00,20.69,20.7,20.64,20.66,60338.0,20.69,20.7,20.64,20.66,60338.0
2016-02-16 12:20:00,20.67,20.71,20.66,20.7,47568.0,20.67,20.71,20.66,20.7,47568.0
2016-02-16 12:30:00,20.7,20.7,20.65,20.67,126058.0,20.7,20.7,20.65,20.67,126058.0
2016-02-16 12:40:00,20.67,20.7,20.65,20.7,51220.0,20.67,20.7,20.65,20.7,51220.0
2016-02-16 12:50:00,20.69,20.74,20.67,20.73,81292.0,20.69,20.74,20.67,20.73,81292.0
2016-02-16 13:00:00,20.73,20.76,20.7,20.75,96747.0,20.73,20.76,20.7,20.75,96747.0
2016-02-16 13:10:00,20.75,20.79,20.72,20.77,99401.0,20.75,20.79,20.72,20.77,99401.0
2016-02-16 13:20:00,20.78,20.83,20.77,20.8,88632.0,20.78,20.83,20.77,20.8,88632.0
2016-02-16 13:30:00,20.79,20.82,20.79,20.82,55919.0,20.79,20.82,20.79,20.82,55919.0
2016-02-16 13:40:00,20.82,20.84,20.8,20.82,100372.0,20.82,20.84,20.8,20.82,100372.0
2016-02-16 13:50:00,20.82,20.87,20.8,20.85,50330.0,20.82,20.87,20.8,20.85,50330.0
2016-02-16 14:00:00,20.86,20.87,20.74,20.74,186765.0,20.86,20.87,20.74,20.74,186765.0
2016-02-16 14:10:00,20.74,20.79,20.71,20.76,136083.0,20.74,20.79,20.71,20.76,136083.0
2016-02-16 14:20:00,20.76,20.78,20.71,20.74,108933.0,20.76,20.78,20.71,20.74,108933.0
2016-02-16 14:30:00,20.75,20.78,20.73,20.75,74065.0,20.75,20.78,20.73,20.75,74065.0
2016-02-16 14:40:00,20.75,20.75,20.68,20.69,85560.0,20.75,20.75,20.68,20.69,85560.0
2016-02-16 14:50:00,20.7,20.74,20.68,20.74,60726.0,20.7,20.74,20.68,20.74,60726.0
2016-02-16 15:00:00,20.74,20.74,20.64,20.64,73593.0,20.74,20.74,20.64,20.64,73593.0
2016-02-16 15:10:00,20.65,20.73,20.64,20.7,85275.0,20.65,20.73,20.64,20.7,85275.0
2016-02-16 15:20:00,20.71,20.76,20.68,20.73,161514.0,20.71,20.76,20.68,20.73,161514.0
2016-02-16 15:30:00,20.73,20.74,20.68,20.7,195118.0,20.73,20.74,20.68,20.7,195118.0
2016-02-16 15:40:00,20.7,20.74,20.68,20.72,225821.0,20.7,20.74,20.68,20.72,225821.0
2016-02-16 15:50:00,20.72,20.72,20.61,20.61,1021254.0,20.72,20.72,20.61,20.61,1021254.0
2016-02-17 09:30:00,20.56,20.95,20.56,20.79,102475.0,20.56,20.95,20.56,20.79,102475.0
2016-02-17 09:40:00,20.79,20.81,20.74,20.8,103434.0,20.79,20.81,20.74,20.8,103434.0
2016-02-17 09:50:00,20.8,20.93,20.56,20.93,111093.0,20.8,20.93,20.56,20.93,111093.0
2016-02-17 10:00:00,20.93,20.95,20.86,20.9,79695.0,20.93,20.95,20.86,20.9,79695.0
2016-02-17 10:10:00,20.89,20.96,20.88,20.96,83388.0,20.89,20.96,20.88,20.96,83388.0
2016-02-17 10:20:00,20.96,20.99,20.95,20.97,57797.0,20.96,20.99,20.95,20.97,57797.0
2016-02-17 10:30:00,20.97,20.98,20.94,20.94,68140.0,20.97,20.98,20.94,20.94,68140.0
2016-02-17 10:40:00,20.94,21.0,20.91,21.0,81372.0,20.94,21.0,20.91,21.0,81372.0
2016-02-17 10:50:00,21.0,21.03,20.96,20.99,131905.0,21.0,21.03,20.96,20.99,131905.0
2016-02-17 11:00:00,20.98,20.98,20.89,20.89,126791.0,20.98,20.98,20.89,20.89,126791.0
2016-02-17 11:10:00,20.89,20.9,20.75,20.77,112977.0,20.89,20.9,20.75,20.77,112977.0
2016-02-17 11:20:00,20.77,20.9,20.75,20.87,78235.0,20.77,20.9,20.75,20.87,78235.0
2016-02-17 11:30:00,20.86,20.87,20.79,20.79,70911.0,20.86,20.87,20.79,20.79,70911.0
2016-02-17 11:40:00,20.8,20.83,20.71,20.71,95950.0,20.8,20.83,20.71,20.71,95950.0
2016-02-17 11:50:00,20.72,20.78,20.72,20.78,73842.0,20.72,20.78,20.72,20.78,73842.0
2016-02-17 12:00:00,20.78,20.82,20.75,20.82,113262.0,20.78,20.82,20.75,20.82,113262.0
2016-02-17 12:10:00,20.82,20.84,20.8,20.82,48461.0,20.82,20.84,20.8,20.82,48461.0
2016-02-17 12:20:00,20.83,20.89,20.78,20.86,51459.0,20.83,20.89,20.78,20.86,51459.0
2016-02-17 12:30:00,20.87,20.93,20.86,20.92,105099.0,20.87,20.93,20.86,20.92,105099.0
2016-02-17 12:40:00,20.92,20.95,20.9,20.91,68349.0,20.92,20.95,20.9,20.91,68349.0
2016-02-17 12:50:00,20.92,21.0,20.92,20.98,55324.0,20.92,21.0,20.92,20.98,55324.0
2016-02-17 13:00:00,20.98,21.0,20.93,20.96,166016.0,20.98,21.0,20.93,20.96,166016.0
2016-02-17 13:10:00,20.95,21.06,20.94,21.03,113439.0,20.95,21.06,20.94,21.03,113439.0
2016-02-17 13:20:00,21.03,21.03,20.92,20.97,62671.0,21.03,21.03,20.92,20.97,62671.0
2016-02-17 13:30:00,20.96,21.0,20.95,20.98,75370.0,20.96,21.0,20.95,20.98,75370.0
2016-02-17 13:40:00,20.98,21.04,20.96,21.03,82594.0,20.98,21.04,20.96,21.03,82594.0
2016-02-17 13:50:00,21.02,21.07,20.99,21.04,74287.0,21.02,21.07,20.99,21.04,74287.0
2016-02-17 14:00:00,21.03,21.04,20.95,21.02,129904.0,21.03,21.04,20.95,21.02,129904.0
2016-02-17 14:10:00,21.02,21.03,20.97,21.02,97282.0,21.02,21.03,20.97,21.02,97282.0
2016-02-17 14:20:00,21.02,21.07,21.0,21.0,118945.0,21.02,21.07,21.0,21.0,118945.0
2016-02-17 14:30:00,21.0,21.02,20.97,20.98,91352.0,21.0,21.02,20.97,20.98,91352.0
2016-02-17 14:40:00,20.99,20.99,20.94,20.94,108441.0,20.99,20.99,20.94,20.94,108441.0
2016-02-17 14:50:00,20.94,20.96,20.9,20.92,187045.0,20.94,20.96,20.9,20.92,187045.0
2016-02-17 15:00:00,20.93,20.93,20.87,20.87,94171.0,20.93,20.93,20.87,20.87,94171.0
2016-02-17 15:10:00,20.88,20.91,20.87,20.91,104029.0,20.88,20.91,20.87,20.91,104029.0
2016-02-17 15:20:00,20.91,20.91,20.87,20.91,192840.0,20.91,20.91,20.87,20.91,192840.0
2016-02-17 15:30:00,20.9,20.95,20.89,20.93,179595.0,20.9,20.95,20.89,20.93,179595.0
2016-02-17 15:40:00,20.94,20.96,20.93,20.95,171993.0,20.94,20.96,20.93,20.95,171993.0
2016-02-17 15:50:00,20.95,20.96,20.9,20.95,504208.0,20.95,20.96,20.9,20.95,504208.0
2016-02-18 09:30:00,20.95,21.09,20.41,20.97,148229.0,20.95,21.09,20.41,20.97,148229.0
2016-02-18 09:40:00,20.97,21.01,20.91,20.95,404166.0,20.97,21.01,20.91,20.95,404166.0
2016-02-18 09:50:00,20.95,20.99,20.92,20.98,100996.0,20.95,20.99,20.92,20.98,100996.0
2016-02-18 10:00:00,20.98,21.0,20.9,20.91,110733.0,20.98,21.0,20.9,20.91,110733.0
2016-02-18 10:10:00,20.91,20.96,20.9,20.94,65123.0,20.91,20.96,20.9,20.94,65123.0
2016-02-18 10:20:00,20.93,20.98,20.88,20.96,81322.0,20.93,20.98,20.88,20.96,81322.0
2016-02-18 10:30:00,20.96,20.99,20.96,20.98,66526.0,20.96,20.99,20.96,20.98,66526.0
2016-02-18 10:40:00,20.97,20.99,20.96,20.96,45753.0,20.97,20.99,20.96,20.96,45753.0
2016-02-18 10:50:00,20.97,20.98,20.95,20.95,88863.0,20.97,20.98,20.95,20.95,88863.0
2016-02-18 11:00:00,20.94,20.97,20.88,20.9,100136.0,20.94,20.97,20.88,20.9,100136.0
2016-02-18 11:10:00,20.91,20.93,20.87,20.9,72933.0,20.91,20.93,20.87,20.9,72933.0
2016-02-18 11:20:00,20.9,20.97,20.88,20.94,72584.0,20.9,20.97,20.88,20.94,72584.0
2016-02-18 11:30:00,20.94,20.97,20.91,20.97,58238.0,20.94,20.97,20.91,20.97,58238.0
2016-02-18 11:40:00,20.96,20.98,20.95,20.97,88515.0,20.96,20.98,20.95,20.97,88515.0
2016-02-18 11:50:00,20.98,20.98,20.89,20.93,46774.0,20.98,20.98,20.89,20.93,46774.0
2016-02-18 12:00:00,20.93,20.95,20.92,20.93,14917.0,20.93,20.95,20.92,20.93,14917.0
2016-02-18 12:10:00,20.93,20.96,20.92,20.96,55718.0,20.93,20.96,20.92,20.96,55718.0
2016-02-18 12:20:00,20.96,20.99,20.94,20.98,20156.0,20.96,20.99,20.94,20.98,20156.0
2016-02-18 12:30:00,20.98,20.99,20.95,20.95,22307.0,20.98,20.99,20.95,20.95,22307.0
2016-02-18 12:40:00,20.95,20.95,20.9,20.91,21914.0,20.95,20.95,20.9,20.91,21914.0
2016-02-18 12:50:00,20.92,20.94,20.9,20.9,23699.0,20.92,20.94,20.9,20.9,23699.0
2016-02-18 13:00:00,20.9,20.91,20.88,20.91,29297.0,20.9,20.91,20.88,20.91,29297.0
2016-02-18 13:10:00,20.92,20.93,20.78,20.8,75705.0,20.92,20.93,20.78,20.8,75705.0
2016-02-18 13:20:00,20.8,20.81,20.72,20.74,82581.0,20.8,20.81,20.72,20.74,82581.0
2016-02-18 13:30:00,20.75,20.75,20.72,20.73,63452.0,20.75,20.75,20.72,20.73,63452.0
2016-02-18 13:40:00,20.73,20.74,20.7,20.71,40429.0,20.73,20.74,20.7,20.71,40429.0
2016-02-18 13:50:00,20.71,20.76,20.71,20.75,45253.0,20.71,20.76,20.71,20.75,45253.0
2016-02-18 14:00:00,20.75,20.79,20.73,20.79,87162.0,20.75,20.79,20.73,20.79,87162.0
2016-02-18 14:10:00,20.79,20.8,20.75,20.77,91720.0,20.79,20.8,20.75,20.77,91720.0
2016-02-18 14:20:00,20.77,20.79,20.75,20.79,111743.0,20.77,20.79,20.75,20.79,111743.0
2016-02-18 14:30:00,20.79,20.92,20.79,20.91,133059.0,20.79,20.92,20.79,20.91,133059.0
2016-02-18 14:40:00,20.92,20.94,20.89,20.89,104535.0,20.92,20.94,20.89,20.89,104535.0
2016-02-18 14:50:00,20.89,20.91,20.84,20.84,122390.0,20.89,20.91,20.84,20.84,122390.0
2016-02-18 15:00:00,20.84,20.86,20.82,20.83,114799.0,20.84,20.86,20.82,20.83,114799.0
2016-02-18 15:10:00,20.84,20.85,20.77,20.8,95210.0,20.84,20.85,20.77,20.8,95210.0
2016-02-18 15:20:00,20.8,20.83,20.78,20.83,68179.0,20.8,20.83,20.78,20.83,68179.0
2016-02-18 15:30:00,20.84,20.84,20.76,20.77,148531.0,20.84,20.84,20.76,20.77,148531.0
2016-02-18 15:40:00,20.77,20.78,20.74,20.77,193472.0,20.77,20.78,20.74,20.77,193472.0
2016-02-18 15:50:00,20.77,20.8,20.76,20.78,242900.0,20.77,20.8,20.76,20.78,242900.0
2016-02-19 09:30:00,20.73,21.0,20.66,20.66,63429.0,20.73,21.0,20.66,20.66,63429.0
2016-02-19 09:40:00,20.65,20.76,20.59,20.71,94148.0,20.65,20.76,20.59,20.71,94148.0
2016-02-19 09:50:00,20.7,20.76,20.68,20.68,77022.0,20.7,20.76,20.68,20.68,77022.0
2016-02-19 10:00:00,20.68,20.77,20.66,20.76,38449.0,20.68,20.77,20.66,20.76,38449.0
2016-02-19 10:10:00,20.77,20.87,20.77,20.84,43598.0,20.77,20.87,20.77,20.84,43598.0
2016-02-19 10:20:00,20.84,20.89,20.84,20.88,37499.0,20.84,20.89,20.84,20.88,37499.0
2016-02-19 10:30:00,20.88,20.95,20.87,20.89,33331.0,20.88,20.95,20.87,20.89,33331.0
2016-02-19 10:40:00,20.88,20.94,20.86,20.91,31806.0,20.88,20.94,20.86,20.91,31806.0
2016-02-19 10:50:00,20.92,20.95,20.83,20.83,119873.0,20.92,20.95,20.83,20.83,119873.0
2016-02-19 11:00:00,20.83,20.89,20.79,20.87,61771.0,20.83,20.89,20.79,20.87,61771.0
2016-02-19 11:10:00,20.86,20.94,20.86,20.88,42526.0,20.86,20.94,20.86,20.88,42526.0
2016-02-19 11:20:00,20.87,20.93,20.87,20.93,58215.0,20.87,20.93,20.87,20.93,58215.0
2016-02-19 11:30:00,20.93,20.96,20.92,20.95,37414.0,20.93,20.96,20.92,20.95,37414.0
2016-02-19 11:40:00,20.94,20.97,20.87,20.89,56467.0,20.94,20.97,20.87,20.89,56467.0
2016-02-19 11:50:00,20.88,20.89,20.84,20.85,39681.0,20.88,20.89,20.84,20.85,39681.0
2016-02-19 12:00:00,20.85,20.88,20.81,20.84,42521.0,20.85,20.88,20.81,20.84,42521.0
2016-02-19 12:10:00,20.83,20.9,20.83,20.85,24914.0,20.83,20.9,20.83,20.85,24914.0
2016-02-19 12:20:00,20.86,20.94,20.86,20.91,58148.0,20.86,20.94,20.86,20.91,58148.0
2016-02-19 12:30:00,20.91,20.95,20.9,20.95,35323.0,20.91,20.95,20.9,20.95,35323.0
2016-02-19 12:40:00,20.95,20.96,20.93,20.94,52304.0,20.95,20.96,20.93,20.94,52304.0
2016-02-19 12:50:00,20.94,20.96,20.89,20.92,39951.0,20.94,20.96,20.89,20.92,39951.0
2016-02-19 13:00:00,20.92,20.96,20.91,20.92,61340.0,20.92,20.96,20.91,20.92,61340.0
2016-02-19 13:10:00,20.93,20.95,20.92,20.93,24307.0,20.93,20.95,20.92,20.93,24307.0
2016-02-19 13:20:00,20.93,20.99,20.93,20.99,34180.0,20.93,20.99,20.93,20.99,34180.0
2016-02-19 13:30:00,20.98,21.0,20.98,21.0,24113.0,20.98,21.0,20.98,21.0,24113.0
2016-02-19 13:40:00,21.0,21.0,20.96,20.98,28087.0,21.0,21.0,20.96,20.98,28087.0
2016-02-19 13:50:00,20.99,21.0,20.98,20.99,17296.0,20.99,21.0,20.98,20.99,17296.0
2016-02-19 14:00:00,21.0,21.0,20.98,20.98,84975.0,21.0,21.0,20.98,20.98,84975.0
2016-02-19 14:10:00,20.98,21.0,20.98,21.0,52245.0,20.98,21.0,20.98,21.0,52245.0
2016-02-19 14:20:00,21.0,21.0,20.94,20.95,55496.0,21.0,21.0,20.94,20.95,55496.0
2016-02-19 14:30:00,20.96,20.96,20.95,20.96,20525.0,20.96,20.96,20.95,20.96,20525.0
2016-02-19 14:40:00,20.96,20.96,20.93,20.96,125557.0,20.96,20.96,20.93,20.96,125557.0
2016-02-19 14:50:00,20.96,20.97,20.95,20.96,35521.0,20.96,20.97,20.95,20.96,35521.0
2016-02-19 15:00:00,20.96,20.96,20.95,20.96,33481.0,20.96,20.96,20.95,20.96,33481.0
2016-02-19 15:10:00,20.96,20.96,20.93,20.93,60024.0,20.96,20.96,20.93,20.93,60024.0
2016-02-19 15:20:00,20.93,20.97,20.93,20.96,64555.0,20.93,20.97,20.93,20.96,64555.0
2016-02-19 15:30:00,20.97,20.97,20.94,20.96,85821.0,20.97,20.97,20.94,20.96,85821.0
2016-02-19 15:40:00,20.96,20.96,20.95,20.95,48680.0,20.96,20.96,20.95,20.95,48680.0
2016-02-19 15:50:00,20.96,20.96,20.93,20.95,304085.0,20.96,20.96,20.93,20.95,304085.0
2016-02-22 09:30:00,21.08,21.17,20.87,21.01,203471.0,21.08,21.17,20.87,21.01,203471.0
2016-02-22 09:40:00,21.0,21.1,20.95,21.04,305782.0,21.0,21.1,20.95,21.04,305782.0
2016-02-22 09:50:00,21.05,21.08,20.99,21.0,241866.0,21.05,21.08,20.99,21.0,241866.0
2016-02-22 10:00:00,20.99,21.03,20.97,20.98,80857.0,20.99,21.03,20.97,20.98,80857.0
2016-02-22 10:10:00,20.97,21.0,20.94,20.99,30038.0,20.97,21.0,20.94,20.99,30038.0
2016-02-22 10:20:00,20.99,21.02,20.98,21.0,105951.0,20.99,21.02,20.98,21.0,105951.0
2016-02-22 10:30:00,21.0,21.03,20.99,21.01,64378.0,21.0,21.03,20.99,21.01,64378.0
2016-02-22 10:40:00,21.01,21.02,20.99,21.01,45752.0,21.01,21.02,20.99,21.01,45752.0
2016-02-22 10:50:00,21.01,21.02,21.0,21.01,38298.0,21.01,21.02,21.0,21.01,38298.0
2016-02-22 11:00:00,21.02,21.09,21.0,21.09,47311.0,21.02,21.09,21.0,21.09,47311.0
2016-02-22 11:10:00,21.09,21.09,21.01,21.07,178512.0,21.09,21.09,21.01,21.07,178512.0
2016-02-22 11:20:00,21.07,21.16,21.07,21.15,48469.0,21.07,21.16,21.07,21.15,48469.0
2016-02-22 11:30:00,21.16,21.16,21.09,21.09,52525.0,21.16,21.16,21.09,21.09,52525.0
2016-02-22 11:40:00,21.1,21.12,21.08,21.11,28992.0,21.1,21.12,21.08,21.11,28992.0
2016-02-22 11:50:00,21.12,21.13,21.1,21.1,54292.0,21.12,21.13,21.1,21.1,54292.0
2016-02-22 12:00:00,21.1,21.13,21.1,21.11,51148.0,21.1,21.13,21.1,21.11,51148.0
2016-02-22 12:10:00,21.1,21.13,21.09,21.11,38250.0,21.1,21.13,21.09,21.11,38250.0
2016-02-22 12:20:00,21.11,21.16,21.09,21.16,61513.0,21.11,21.16,21.09,21.16,61513.0
2016-02-22 12:30:00,21.16,21.21,21.15,21.2,52361.0,21.16,21.21,21.15,21.2,52361.0
2016-02-22 12:40:00,21.2,21.23,21.19,21.2,44265.0,21.2,21.23,21.19,21.2,44265.0
2016-02-22 12:50:00,21.2,21.23,21.2,21.21,19537.0,21.2,21.23,21.2,21.21,19537.0
2016-02-22 13:00:00,21.21,21.23,21.17,21.19,81586.0,21.21,21.23,21.17,21.19,81586.0
2016-02-22 13:10:00,21.18,21.22,21.17,21.19,32859.0,21.18,21.22,21.17,21.19,32859.0
2016-02-22 13:20:00,21.19,21.22,21.19,21.21,35108.0,21.19,21.22,21.19,21.21,35108.0
2016-02-22 13:30:00,21.22,21.25,21.21,21.21,52935.0,21.22,21.25,21.21,21.21,52935.0
2016-02-22 13:40:00,21.21,21.29,21.21,21.24,86773.0,21.21,21.29,21.21,21.24,86773.0
2016-02-22 13:50:00,21.24,21.25,21.23,21.25,38243.0,21.24,21.25,21.23,21.25,38243.0
2016-02-22 14:00:00,21.25,21.26,21.22,21.22,46871.0,21.25,21.26,21.22,21.22,46871.0
2016-02-22 14:10:00,21.22,21.26,21.19,21.19,65908.0,21.22,21.26,21.19,21.19,65908.0
2016-02-22 14:20:00,21.2,21.23,21.19,21.21,29076.0,21.2,21.23,21.19,21.21,29076.0
2016-02-22 14:30:00,21.21,21.22,21.19,21.2,51349.0,21.21,21.22,21.19,21.2,51349.0
2016-02-22 14:40:00,21.2,21.21,21.18,21.21,38861.0,21.2,21.21,21.18,21.21,38861.0
2016-02-22 14:50:00,21.21,21.26,21.2,21.24,94450.0,21.21,21.26,21.2,21.24,94450.0
2016-02-22 15:00:00,21.25,21.26,21.22,21.23,67414.0,21.25,21.26,21.22,21.23,67414.0
2016-02-22 15:10:00,21.22,21.26,21.22,21.24,80168.0,21.22,21.26,21.22,21.24,80168.0
2016-02-22 15:20:00,21.25,21.28,21.22,21.23,133687.0,21.25,21.28,21.22,21.23,133687.0
2016-02-22 15:30:00,21.24,21.27,21.23,21.27,109187.0,21.24,21.27,21.23,21.27,109187.0
2016-02-22 15:40:00,21.27,21.28,21.26,21.27,129519.0,21.27,21.28,21.26,21.27,129519.0
2016-02-22 15:50:00,21.27,21.27,21.19,21.26,596166.0,21.27,21.27,21.19,21.26,596166.0
2016-02-23 09:30:00,21.13,21.24,21.07,21.15,87413.0,21.13,21.24,21.07,21.15,87413.0
2016-02-23 09:40:00,21.15,21.24,21.12,21.19,57063.0,21.15,21.24,21.12,21.19,57063.0
2016-02-23 09:50:00,21.19,21.21,21.09,21.1,45473.0,21.19,21.21,21.09,21.1,45473.0
2016-02-23 10:00:00,21.1,21.17,21.01,21.01,38701.0,21.1,21.17,21.01,21.01,38701.0
2016-02-23 10:10:00,21.01,21.04,20.94,20.98,89532.0,21.01,21.04,20.94,20.98,89532.0
2016-02-23 10:20:00,20.99,21.13,20.99,21.11,30051.0,20.99,21.13,20.99,21.11,30051.0
2016-02-23 10:30:00,21.12,21.14,21.1,21.11,32403.0,21.12,21.14,21.1,21.11,32403.0
2016-02-23 10:40:00,21.12,21.13,21.08,21.09,22080.0,21.12,21.13,21.08,21.09,22080.0
2016-02-23 10:50:00,21.08,21.08,21.03,21.05,22590.0,21.08,21.08,21.03,21.05,22590.0
2016-02-23 11:00:00,21.05,21.05,20.97,20.98,34241.0,21.05,21.05,20.97,20.98,34241.0
2016-02-23 11:10:00,20.99,21.02,20.96,21.02,31090.0,20.99,21.02,20.96,21.02,31090.0
2016-02-23 11:20:00,21.02,21.03,20.97,21.0,29252.0,21.02,21.03,20.97,21.0,29252.0
2016-02-23 11:30:00,21.01,21.14,21.0,21.12,32209.0,21.01,21.14,21.0,21.12,32209.0
2016-02-23 11:40:00,21.11,21.15,21.1,21.11,19647.0,21.11,21.15,21.1,21.11,19647.0
2016-02-23 11:50:00,21.11,21.14,21.07,21.11,31350.0,21.11,21.14,21.07,21.11,31350.0
2016-02-23 12:00:00,21.11,21.13,21.1,21.1,17098.0,21.11,21.13,21.1,21.1,17098.0
2016-02-23 12:10:00,21.11,21.13,21.08,21.11,16197.0,21.11,21.13,21.08,21.11,16197.0
2016-02-23 12:20:00,21.11,21.13,21.09,21.13,22130.0,21.11,21.13,21.09,21.13,22130.0
2016-02-23 12:30:00,21.13,21.14,21.11,21.12,24902.0,21.13,21.14,21.11,21.12,24902.0
2016-02-23 12:40:00,21.13,21.16,21.11,21.13,60146.0,21.13,21.16,21.11,21.13,60146.0
2016-02-23 12:50:00,21.13,21.14,21.09,21.14,118750.0,21.13,21.14,21.09,21.14,118750.0
2016-02-23 13:00:00,21.14,21.16,21.12,21.15,18800.0,21.14,21.16,21.12,21.15,18800.0
2016-02-23 13:10:00,21.14,21.17,21.14,21.15,103646.0,21.14,21.17,21.14,21.15,103646.0
2016-02-23 13:20:00,21.15,21.17,21.15,21.17,24108.0,21.15,21.17,21.15,21.17,24108.0
2016-02-23 13:30:00,21.17,21.17,21.11,21.11,38653.0,21.17,21.17,21.11,21.11,38653.0
2016-02-23 13:40:00,21.11,21.12,21.09,21.11,19245.0,21.11,21.12,21.09,21.11,19245.0
2016-02-23 13:50:00,21.12,21.15,21.1,21.15,31816.0,21.12,21.15,21.1,21.15,31816.0
2016-02-23 14:00:00,21.14,21.15,21.07,21.09,44190.0,21.14,21.15,21.07,21.09,44190.0
2016-02-23 14:10:00,21.09,21.15,21.09,21.12,23484.0,21.09,21.15,21.09,21.12,23484.0
2016-02-23 14:20:00,21.13,21.14,21.1,21.11,35789.0,21.13,21.14,21.1,21.11,35789.0
2016-02-23 14:30:00,21.11,21.15,21.11,21.14,69219.0,21.11,21.15,21.11,21.14,69219.0
2016-02-23 14:40:00,21.14,21.17,21.14,21.16,21451.0,21.14,21.17,21.14,21.16,21451.0
2016-02-23 14:50:00,21.16,21.17,21.14,21.16,73218.0,21.16,21.17,21.14,21.16,73218.0
2016-02-23 15:00:00,21.16,21.18,21.15,21.16,198870.0,21.16,21.18,21.15,21.16,198870.0
2016-02-23 15:10:00,21.17,21.17,21.12,21.14,34431.0,21.17,21.17,21.12,21.14,34431.0
2016-02-23 15:20:00,21.14,21.17,21.13,21.14,149827.0,21.14,21.17,21.13,21.14,149827.0
2016-02-23 15:30:00,21.15,21.18,21.12,21.17,92721.0,21.15,21.18,21.12,21.17,92721.0
2016-02-23 15:40:00,21.17,21.17,21.13,21.16,97411.0,21.17,21.17,21.13,21.16,97411.0
2016-02-23 15:50:00,21.15,21.16,21.08,21.1,298372.0,21.15,21.16,21.08,21.1,298372.0
2016-02-24 09:30:00,20.43,21.15,20.43,20.97,64640.0,20.43,21.15,20.43,20.97,64640.0
2016-02-24 09:40:00,20.97,21.05,20.92,20.97,35391.0,20.97,21.05,20.92,20.97,35391.0
2016-02-24 09:50:00,20.97,21.04,20.95,21.04,38204.0,20.97,21.04,20.95,21.04,38204.0
2016-02-24 10:00:00,21.03,21.03,20.91,20.95,92107.0,21.03,21.03,20.91,20.95,92107.0
2016-02-24 10:10:00,20.96,20.97,20.9,20.92,44781.0,20.96,20.97,20.9,20.92,44781.0
2016-02-24 10:20:00,20.93,20.93,20.87,20.91,29242.0,20.93,20.93,20.87,20.91,29242.0
2016-02-24 10:30:00,20.91,21.04,20.88,21.04,152766.0,20.91,21.04,20.88,21.04,152766.0
2016-02-24 10:40:00,21.04,21.05,20.98,20.98,67352.0,21.04,21.05,20.98,20.98,67352.0
2016-02-24 10:50:00,20.98,21.07,20.97,21.07,76811.0,20.98,21.07,20.97,21.07,76811.0
2016-02-24 11:00:00,21.07,21.1,21.05,21.08,50147.0,21.07,21.1,21.05,21.08,50147.0
2016-02-24 11:10:00,21.08,21.11,21.05,21.07,30533.0,21.08,21.11,21.05,21.07,30533.0
2016-02-24 11:20:00,21.07,21.13,21.07,21.11,40719.0,21.07,21.13,21.07,21.11,40719.0
2016-02-24 11:30:00,21.11,21.15,21.09,21.13,55755.0,21.11,21.15,21.09,21.13,55755.0
2016-02-24 11:40:00,21.13,21.17,21.13,21.17,166191.0,21.13,21.17,21.13,21.17,166191.0
2016-02-24 11:50:00,21.17,21.2,21.16,21.18,53889.0,21.17,21.2,21.16,21.18,53889.0
2016-02-24 12:00:00,21.19,21.22,21.16,21.2,55639.0,21.19,21.22,21.16,21.2,55639.0
2016-02-24 12:10:00,21.21,21.21,21.15,21.17,45200.0,21.21,21.21,21.15,21.17,45200.0
2016-02-24 12:20:00,21.17,21.19,21.15,21.17,35324.0,21.17,21.19,21.15,21.17,35324.0
2016-02-24 12:30:00,21.17,21.19,21.13,21.16,28858.0,21.17,21.19,21.13,21.16,28858.0
2016-02-24 12:40:00,21.16,21.19,21.15,21.16,22331.0,21.16,21.19,21.15,21.16,22331.0
2016-02-24 12:50:00,21.16,21.2,21.15,21.15,47101.0,21.16,21.2,21.15,21.15,47101.0
2016-02-24 13:00:00,21.16,21.22,21.16,21.21,122886.0,21.16,21.22,21.16,21.21,122886.0
2016-02-24 13:10:00,21.21,21.22,21.18,21.19,44213.0,21.21,21.22,21.18,21.19,44213.0
2016-02-24 13:20:00,21.2,21.22,21.19,21.22,51575.0,21.2,21.22,21.19,21.22,51575.0
2016-02-24 13:30:00,21.22,21.23,21.18,21.18,40866.0,21.22,21.23,21.18,21.18,40866.0
2016-02-24 13:40:00,21.18,21.2,21.16,21.18,31600.0,21.18,21.2,21.16,21.18,31600.0
2016-02-24 13:50:00,21.19,21.25,21.19,21.22,94013.0,21.19,21.25,21.19,21.22,94013.0
2016-02-24 14:00:00,21.23,21.27,21.21,21.27,89679.0,21.23,21.27,21.21,21.27,89679.0
2016-02-24 14:10:00,21.27,21.31,21.27,21.3,56974.0,21.27,21.31,21.27,21.3,56974.0
2016-02-24 14:20:00,21.3,21.32,21.28,21.32,159919.0,21.3,21.32,21.28,21.32,159919.0
2016-02-24 14:30:00,21.31,21.33,21.3,21.32,30466.0,21.31,21.33,21.3,21.32,30466.0
2016-02-24 14:40:00,21.32,21.34,21.28,21.3,62461.0,21.32,21.34,21.28,21.3,62461.0
2016-02-24 14:50:00,21.3,21.31,21.24,21.24,29438.0,21.3,21.31,21.24,21.24,29438.0
2016-02-24 15:00:00,21.24,21.29,21.22,21.29,72414.0,21.24,21.29,21.22,21.29,72414.0
2016-02-24 15:10:00,21.3,21.35,21.28,21.35,73608.0,21.3,21.35,21.28,21.35,73608.0
2016-02-24 15:20:00,21.35,21.35,21.31,21.34,48615.0,21.35,21.35,21.31,21.34,48615.0
2016-02-24 15:30:00,21.34,21.34,21.28,21.31,95738.0,21.34,21.34,21.28,21.31,95738.0
2016-02-24 15:40:00,21.31,21.32,21.24,21.27,97483.0,21.31,21.32,21.24,21.27,97483.0
2016-02-24 15:50:00,21.26,21.31,21.25,21.3,246711.0,21.26,21.31,21.25,21.3,246711.0
2016-02-25 09:30:00,21.3,21.51,21.25,21.4,102084.0,21.3,21.51,21.25,21.4,102084.0
2016-02-25 09:40:00,21.4,21.4,21.27,21.34,28315.0,21.4,21.4,21.27,21.34,28315.0
2016-02-25 09:50:00,21.34,21.39,21.31,21.32,27202.0,21.34,21.39,21.31,21.32,27202.0
2016-02-25 10:00:00,21.32,21.32,21.23,21.27,20219.0,21.32,21.32,21.23,21.27,20219.0
2016-02-25 10:10:00,21.27,21.35,21.24,21.35,27542.0,21.27,21.35,21.24,21.35,27542.0
2016-02-25 10:20:00,21.35,21.37,21.29,21.34,24762.0,21.35,21.37,21.29,21.34,24762.0
2016-02-25 10:30:00,21.34,21.38,21.28,21.37,22971.0,21.34,21.38,21.28,21.37,22971.0
2016-02-25 10:40:00,21.37,21.41,21.33,21.36,27988.0,21.37,21.41,21.33,21.36,27988.0
2016-02-25 10:50:00,21.37,21.41,21.35,21.35,25243.0,21.37,21.41,21.35,21.35,25243.0
2016-02-25 11:00:00,21.34,21.37,21.32,21.37,26872.0,21.34,21.37,21.32,21.37,26872.0
2016-02-25 11:10:00,21.36,21.36,21.29,21.34,30131.0,21.36,21.36,21.29,21.34,30131.0
2016-02-25 11:20:00,21.34,21.37,21.31,21.35,34505.0,21.34,21.37,21.31,21.35,34505.0
2016-02-25 11:30:00,21.34,21.36,21.29,21.34,21768.0,21.34,21.36,21.29,21.34,21768.0
2016-02-25 11:40:00,21.33,21.34,21.25,21.26,40854.0,21.33,21.34,21.25,21.26,40854.0
2016-02-25 11:50:00,21.27,21.3,21.26,21.28,39516.0,21.27,21.3,21.26,21.28,39516.0
2016-02-25 12:00:00,21.29,21.29,21.25,21.27,19762.0,21.29,21.29,21.25,21.27,19762.0
2016-02-25 12:10:00,21.27,21.32,21.25,21.32,25958.0,21.27,21.32,21.25,21.32,25958.0
2016-02-25 12:20:00,21.32,21.36,21.31,21.34,22146.0,21.32,21.36,21.31,21.34,22146.0
2016-02-25 12:30:00,21.34,21.34,21.29,21.31,45625.0,21.34,21.34,21.29,21.31,45625.0
2016-02-25 12:40:00,21.3,21.36,21.3,21.36,44737.0,21.3,21.36,21.3,21.36,44737.0
2016-02-25 12:50:00,21.35,21.41,21.34,21.41,27134.0,21.35,21.41,21.34,21.41,27134.0
2016-02-25 13:00:00,21.4,21.44,21.38,21.41,22064.0,21.4,21.44,21.38,21.41,22064.0
2016-02-25 13:10:00,21.42,21.44,21.38,21.43,40996.0,21.42,21.44,21.38,21.43,40996.0
2016-02-25 13:20:00,21.43,21.45,21.41,21.45,14423.0,21.43,21.45,21.41,21.45,14423.0
2016-02-25 13:30:00,21.45,21.5,21.44,21.48,47015.0,21.45,21.5,21.44,21.48,47015.0
2016-02-25 13:40:00,21.48,21.53,21.48,21.53,39530.0,21.48,21.53,21.48,21.53,39530.0
2016-02-25 13:50:00,21.53,21.54,21.49,21.53,26562.0,21.53,21.54,21.49,21.53,26562.0
2016-02-25 14:00:00,21.53,21.54,21.51,21.53,27462.0,21.53,21.54,21.51,21.53,27462.0
2016-02-25 14:10:00,21.53,21.56,21.53,21.55,18016.0,21.53,21.56,21.53,21.55,18016.0
2016-02-25 14:20:00,21.54,21.56,21.51,21.53,30532.0,21.54,21.56,21.51,21.53,30532.0
2016-02-25 14:30:00,21.52,21.54,21.47,21.51,26217.0,21.52,21.54,21.47,21.51,26217.0
2016-02-25 14:40:00,21.51,21.51,21.47,21.48,25003.0,21.51,21.51,21.47,21.48,25003.0
2016-02-25 14:50:00,21.48,21.51,21.45,21.51,34299.0,21.48,21.51,21.45,21.51,34299.0
2016-02-25 15:00:00,21.51,21.55,21.5,21.55,27597.0,21.51,21.55,21.5,21.55,27597.0
2016-02-25 15:10:00,21.55,21.55,21.51,21.52,23357.0,21.55,21.55,21.51,21.52,23357.0
2016-02-25 15:20:00,21.52,21.53,21.49,21.5,37321.0,21.52,21.53,21.49,21.5,37321.0
2016-02-25 15:30:00,21.49,21.56,21.49,21.54,81847.0,21.49,21.56,21.49,21.54,81847.0
2016-02-25 15:40:00,21.54,21.58,21.53,21.56,68463.0,21.54,21.58,21.53,21.56,68463.0
2016-02-25 15:50:00,21.56,21.64,21.55,21.63,403143.0,21.56,21.64,21.55,21.63,403143.0
2016-02-26 09:30:00,21.67,21.88,21.59,21.87,113012.0,21.67,21.88,21.59,21.87,113012.0
2016-02-26 09:40:00,21.87,21.93,21.83,21.9,234625.0,21.87,21.93,21.83,21.9,234625.0
2016-02-26 09:50:00,21.9,21.92,21.8,21.8,111298.0,21.9,21.92,21.8,21.8,111298.0
2016-02-26 10:00:00,21.8,21.83,21.75,21.82,47389.0,21.8,21.83,21.75,21.82,47389.0
2016-02-26 10:10:00,21.82,21.9,21.8,21.89,60051.0,21.82,21.9,21.8,21.89,60051.0
2016-02-26 10:20:00,21.88,21.89,21.73,21.76,57930.0,21.88,21.89,21.73,21.76,57930.0
2016-02-26 10:30:00,21.76,21.8,21.75,21.8,27473.0,21.76,21.8,21.75,21.8,27473.0
2016-02-26 10:40:00,21.8,21.81,21.77,21.79,27236.0,21.8,21.81,21.77,21.79,27236.0
2016-02-26 10:50:00,21.79,21.84,21.75,21.84,24801.0,21.79,21.84,21.75,21.84,24801.0
2016-02-26 11:00:00,21.84,21.86,21.81,21.82,30948.0,21.84,21.86,21.81,21.82,30948.0
2016-02-26 11:10:00,21.82,21.85,21.79,21.85,32492.0,21.82,21.85,21.79,21.85,32492.0
2016-02-26 11:20:00,21.84,21.86,21.79,21.8,45284.0,21.84,21.86,21.79,21.8,45284.0
2016-02-26 11:30:00,21.8,21.85,21.79,21.84,56721.0,21.8,21.85,21.79,21.84,56721.0
2016-02-26 11:40:00,21.84,21.9,21.83,21.88,56861.0,21.84,21.9,21.83,21.88,56861.0
2016-02-26 11:50:00,21.88,21.88,21.8,21.8,76521.0,21.88,21.88,21.8,21.8,76521.0
2016-02-26 12:00:00,21.8,21.8,21.75,21.78,68272.0,21.8,21.8,21.75,21.78,68272.0
2016-02-26 12:10:00,21.78,21.83,21.77,21.82,48957.0,21.78,21.83,21.77,21.82,48957.0
2016-02-26 12:20:00,21.81,21.82,21.79,21.81,24799.0,21.81,21.82,21.79,21.81,24799.0
2016-02-26 12:30:00,21.81,21.84,21.8,21.82,34184.0,21.81,21.84,21.8,21.82,34184.0
2016-02-26 12:40:00,21.82,21.83,21.8,21.82,19791.0,21.82,21.83,21.8,21.82,19791.0
2016-02-26 12:50:00,21.82,21.88,21.81,21.85,20663.0,21.82,21.88,21.81,21.85,20663.0
2016-02-26 13:00:00,21.85,21.88,21.79,21.79,155020.0,21.85,21.88,21.79,21.79,155020.0
2016-02-26 13:10:00,21.79,21.8,21.75,21.76,30876.0,21.79,21.8,21.75,21.76,30876.0
2016-02-26 13:20:00,21.75,21.77,21.73,21.74,22359.0,21.75,21.77,21.73,21.74,22359.0
2016-02-26 13:30:00,21.74,21.77,21.73,21.74,42708.0,21.74,21.77,21.73,21.74,42708.0
2016-02-26 13:40:00,21.75,21.75,21.69,21.71,25532.0,21.75,21.75,21.69,21.71,25532.0
2016-02-26 13:50:00,21.72,21.72,21.66,21.69,36366.0,21.72,21.72,21.66,21.69,36366.0
2016-02-26 14:00:00,21.69,21.75,21.68,21.74,23382.0,21.69,21.75,21.68,21.74,23382.0
2016-02-26 14:10:00,21.74,21.74,21.71,21.74,44011.0,21.74,21.74,21.71,21.74,44011.0
2016-02-26 14:20:00,21.74,21.76,21.73,21.74,28299.0,21.74,21.76,21.73,21.74,28299.0
2016-02-26 14:30:00,21.74,21.76,21.69,21.69,25088.0,21.74,21.76,21.69,21.69,25088.0
2016-02-26 14:40:00,21.69,21.72,21.67,21.7,48358.0,21.69,21.72,21.67,21.7,48358.0
2016-02-26 14:50:00,21.7,21.72,21.68,21.69,72365.0,21.7,21.72,21.68,21.69,72365.0
2016-02-26 15:00:00,21.7,21.71,21.69,21.69,27884.0,21.7,21.71,21.69,21.69,27884.0
2016-02-26 15:10:00,21.69,21.72,21.69,21.7,57482.0,21.69,21.72,21.69,21.7,57482.0
2016-02-26 15:20:00,21.7,21.71,21.63,21.64,82375.0,21.7,21.71,21.63,21.64,82375.0
2016-02-26 15:30:00,21.64,21.68,21.64,21.65,69253.0,21.64,21.68,21.64,21.65,69253.0
2016-02-26 15:40:00,21.66,21.67,21.63,21.67,156114.0,21.66,21.67,21.63,21.67,156114.0
2016-02-26 15:50:00,21.66,21.67,21.63,21.63,256615.0,21.66,21.67,21.63,21.63,256615.0
2016-02-29 09:30:00,21.54,21.75,21.4,21.58,231634.0,21.54,21.75,21.4,21.58,231634.0
2016-02-29 09:40:00,21.58,21.63,21.49,21.56,77430.0,21.58,21.63,21.49,21.56,77430.0
2016-02-29 09:50:00,21.57,21.6,21.56,21.6,73623.0,21.57,21.6,21.56,21.6,73623.0
2016-02-29 10:00:00,21.6,21.61,21.55,21.58,78893.0,21.6,21.61,21.55,21.58,78893.0
2016-02-29 10:10:00,21.59,21.61,21.55,21.58,67221.0,21.59,21.61,21.55,21.58,67221.0
2016-02-29 10:20:00,21.59,21.6,21.57,21.6,36368.0,21.59,21.6,21.57,21.6,36368.0
2016-02-29 10:30:00,21.6,21.6,21.57,21.6,36230.0,21.6,21.6,21.57,21.6,36230.0
2016-02-29 10:40:00,21.6,21.64,21.59,21.6,65652.0,21.6,21.64,21.59,21.6,65652.0
2016-02-29 10:50:00,21.6,21.63,21.57,21.57,28948.0,21.6,21.63,21.57,21.57,28948.0
2016-02-29 11:00:00,21.57,21.63,21.56,21.6,67814.0,21.57,21.63,21.56,21.6,67814.0
2016-02-29 11:10:00,21.61,21.64,21.59,21.63,43663.0,21.61,21.64,21.59,21.63,43663.0
2016-02-29 11:20:00,21.62,21.64,21.61,21.63,26298.0,21.62,21.64,21.61,21.63,26298.0
2016-02-29 11:30:00,21.62,21.67,21.62,21.65,67301.0,21.62,21.67,21.62,21.65,67301.0
2016-02-29 11:40:00,21.65,21.68,21.62,21.66,31461.0,21.65,21.68,21.62,21.66,31461.0
2016-02-29 11:50:00,21.67,21.67,21.58,21.6,26408.0,21.67,21.67,21.58,21.6,26408.0
2016-02-29 12:00:00,21.61,21.62,21.61,21.62,9700.0,21.61,21.62,21.61,21.62,9700.0
2016-02-29 12:10:00,21.62,21.65,21.61,21.63,23019.0,21.62,21.65,21.61,21.63,23019.0
2016-02-29 12:20:00,21.64,21.65,21.6,21.63,16703.0,21.64,21.65,21.6,21.63,16703.0
2016-02-29 12:30:00,21.62,21.62,21.58,21.58,14824.0,21.62,21.62,21.58,21.58,14824.0
2016-02-29 12:40:00,21.59,21.63,21.59,21.62,27071.0,21.59,21.63,21.59,21.62,27071.0
2016-02-29 12:50:00,21.62,21.64,21.61,21.64,10871.0,21.62,21.64,21.61,21.64,10871.0
2016-02-29 13:00:00,21.64,21.65,21.62,21.63,13039.0,21.64,21.65,21.62,21.63,13039.0
2016-02-29 13:10:00,21.63,21.65,21.61,21.61,14986.0,21.63,21.65,21.61,21.61,14986.0
2016-02-29 13:20:00,21.61,21.61,21.59,21.59,16489.0,21.61,21.61,21.59,21.59,16489.0
2016-02-29 13:30:00,21.59,21.62,21.56,21.62,16553.0,21.59,21.62,21.56,21.62,16553.0
2016-02-29 13:40:00,21.62,21.63,21.6,21.63,21336.0,21.62,21.63,21.6,21.63,21336.0
2016-02-29 13:50:00,21.63,21.63,21.61,21.63,16719.0,21.63,21.63,21.61,21.63,16719.0
2016-02-29 14:00:00,21.63,21.64,21.58,21.58,15292.0,21.63,21.64,21.58,21.58,15292.0
2016-02-29 14:10:00,21.58,21.61,21.57,21.61,59957.0,21.58,21.61,21.57,21.61,59957.0
2016-02-29 14:20:00,21.61,21.61,21.58,21.61,25210.0,21.61,21.61,21.58,21.61,25210.0
2016-02-29 14:30:00,21.6,21.61,21.59,21.59,22688.0,21.6,21.61,21.59,21.59,22688.0
2016-02-29 14:40:00,21.6,21.61,21.56,21.57,36124.0,21.6,21.61,21.56,21.57,36124.0
2016-02-29 14:50:00,21.57,21.59,21.56,21.56,18731.0,21.57,21.59,21.56,21.56,18731.0
2016-02-29 15:00:00,21.56,21.56,21.52,21.55,24284.0,21.56,21.56,21.52,21.55,24284.0
2016-02-29 15:10:00,21.55,21.56,21.51,21.53,44893.0,21.55,21.56,21.51,21.53,44893.0
2016-02-29 15:20:00,21.53,21.6,21.52,21.6,30345.0,21.53,21.6,21.52,21.6,30345.0
2016-02-29 15:30:00,21.59,21.61,21.56,21.59,51321.0,21.59,21.61,21.56,21.59,51321.0
2016-02-29 15:40:00,21.59,21.61,21.56,21.58,55690.0,21.59,21.61,21.56,21.58,55690.0
2016-02-29 15:50:00,21.57,21.59,21.54,21.55,177089.0,21.57,21.59,21.54,21.55,177089.0
2016-03-01 09:30:00,21.65,21.76,21.63,21.69,75169.0,21.65,21.76,21.63,21.69,75169.0
2016-03-01 09:40:00,21.69,21.69,21.59,21.65,39719.0,21.69,21.69,21.59,21.65,39719.0
2016-03-01 09:50:00,21.66,21.72,21.63,21.71,113500.0,21.66,21.72,21.63,21.71,113500.0
2016-03-01 10:00:00,21.72,21.8,21.72,21.73,71292.0,21.72,21.8,21.72,21.73,71292.0
2016-03-01 10:10:00,21.74,21.76,21.7,21.73,36453.0,21.74,21.76,21.7,21.73,36453.0
2016-03-01 10:20:00,21.72,21.81,21.72,21.8,101886.0,21.72,21.81,21.72,21.8,101886.0
2016-03-01 10:30:00,21.79,21.81,21.76,21.78,62903.0,21.79,21.81,21.76,21.78,62903.0
2016-03-01 10:40:00,21.78,21.81,21.76,21.76,69029.0,21.78,21.81,21.76,21.76,69029.0
2016-03-01 10:50:00,21.75,21.78,21.74,21.77,112751.0,21.75,21.78,21.74,21.77,112751.0
2016-03-01 11:00:00,21.78,21.82,21.78,21.8,79661.0,21.78,21.82,21.78,21.8,79661.0
2016-03-01 11:10:00,21.8,21.85,21.79,21.84,101099.0,21.8,21.85,21.79,21.84,101099.0
2016-03-01 11:20:00,21.84,21.87,21.84,21.85,56920.0,21.84,21.87,21.84,21.85,56920.0
2016-03-01 11:30:00,21.85,21.85,21.81,21.83,56791.0,21.85,21.85,21.81,21.83,56791.0
2016-03-01 11:40:00,21.84,21.86,21.82,21.84,53264.0,21.84,21.86,21.82,21.84,53264.0
2016-03-01 11:50:00,21.84,21.85,21.82,21.85,41282.0,21.84,21.85,21.82,21.85,41282.0
2016-03-01 12:00:00,21.85,21.86,21.83,21.85,68383.0,21.85,21.86,21.83,21.85,68383.0
2016-03-01 12:10:00,21.85,21.85,21.8,21.85,66118.0,21.85,21.85,21.8,21.85,66118.0
2016-03-01 12:20:00,21.85,21.89,21.84,21.86,27333.0,21.85,21.89,21.84,21.86,27333.0
2016-03-01 12:30:00,21.86,21.87,21.82,21.83,40994.0,21.86,21.87,21.82,21.83,40994.0
2016-03-01 12:40:00,21.84,21.86,21.83,21.84,46018.0,21.84,21.86,21.83,21.84,46018.0
2016-03-01 12:50:00,21.83,21.85,21.83,21.85,22557.0,21.83,21.85,21.83,21.85,22557.0
2016-03-01 13:00:00,21.85,21.86,21.82,21.85,36624.0,21.85,21.86,21.82,21.85,36624.0
2016-03-01 13:10:00,21.85,21.86,21.84,21.84,48801.0,21.85,21.86,21.84,21.84,48801.0
2016-03-01 13:20:00,21.85,21.86,21.84,21.85,74604.0,21.85,21.86,21.84,21.85,74604.0
2016-03-01 13:30:00,21.86,21.92,21.85,21.9,48819.0,21.86,21.92,21.85,21.9,48819.0
2016-03-01 13:40:00,21.91,21.92,21.88,21.91,65410.0,21.91,21.92,21.88,21.91,65410.0
2016-03-01 13:50:00,21.91,21.91,21.85,21.87,38113.0,21.91,21.91,21.85,21.87,38113.0
2016-03-01 14:00:00,21.87,21.89,21.85,21.87,125317.0,21.87,21.89,21.85,21.87,125317.0
2016-03-01 14:10:00,21.87,21.9,21.86,21.9,67788.0,21.87,21.9,21.86,21.9,67788.0
2016-03-01 14:20:00,21.9,21.91,21.88,21.9,73317.0,21.9,21.91,21.88,21.9,73317.0
2016-03-01 14:30:00,21.89,21.91,21.88,21.89,99405.0,21.89,21.91,21.88,21.89,99405.0
2016-03-01 14:40:00,21.89,21.9,21.84,21.86,121352.0,21.89,21.9,21.84,21.86,121352.0
2016-03-01 14:50:00,21.86,21.92,21.85,21.91,86545.0,21.86,21.92,21.85,21.91,86545.0
2016-03-01 15:00:00,21.91,21.94,21.89,21.93,80941.0,21.91,21.94,21.89,21.93,80941.0
2016-03-01 15:10:00,21.93,21.94,21.89,21.9,72128.0,21.93,21.94,21.89,21.9,72128.0
2016-03-01 15:20:00,21.91,21.95,21.9,21.92,79769.0,21.91,21.95,21.9,21.92,79769.0
2016-03-01 15:30:00,21.92,21.94,21.91,21.93,85548.0,21.92,21.94,21.91,21.93,85548.0
2016-03-01 15:40:00,21.93,21.97,21.92,21.96,114134.0,21.93,21.97,21.92,21.96,114134.0
2016-03-01 15:50:00,21.96,21.98,21.93,21.97,195341.0,21.96,21.98,21.93,21.97,195341.0
2016-03-02 09:30:00,21.95,22.11,21.92,22.1,97759.0,21.95,22.11,21.92,22.1,97759.0
2016-03-02 09:40:00,22.1,22.18,22.07,22.07,66573.0,22.1,22.18,22.07,22.07,66573.0
2016-03-02 09:50:00,22.07,22.12,22.02,22.02,70855.0,22.07,22.12,22.02,22.02,70855.0
2016-03-02 10:00:00,22.02,22.09,22.0,22.09,63311.0,22.02,22.09,22.0,22.09,63311.0
2016-03-02 10:10:00,22.1,22.14,22.07,22.1,49106.0,22.1,22.14,22.07,22.1,49106.0
2016-03-02 10:20:00,22.1,22.19,22.09,22.18,57661.0,22.1,22.19,22.09,22.18,57661.0
2016-03-02 10:30:00,22.17,22.18,22.05,22.1,58861.0,22.17,22.18,22.05,22.1,58861.0
2016-03-02 10:40:00,22.1,22.21,22.1,22.2,59620.0,22.1,22.21,22.1,22.2,59620.0
2016-03-02 10:50:00,22.21,22.26,22.19,22.25,66163.0,22.21,22.26,22.19,22.25,66163.0
2016-03-02 11:00:00,22.25,22.26,22.2,22.21,51291.0,22.25,22.26,22.2,22.21,51291.0
2016-03-02 11:10:00,22.21,22.25,22.17,22.18,55485.0,22.21,22.25,22.17,22.18,55485.0
2016-03-02 11:20:00,22.18,22.2,22.14,22.17,77202.0,22.18,22.2,22.14,22.17,77202.0
2016-03-02 11:30:00,22.16,22.22,22.15,22.19,111558.0,22.16,22.22,22.15,22.19,111558.0
2016-03-02 11:40:00,22.19,22.23,22.18,22.23,34974.0,22.19,22.23,22.18,22.23,34974.0
2016-03-02 11:50:00,22.23,22.24,22.19,22.19,62042.0,22.23,22.24,22.19,22.19,62042.0
2016-03-02 12:00:00,22.19,22.2,22.15,22.17,56783.0,22.19,22.2,22.15,22.17,56783.0
2016-03-02 12:10:00,22.18,22.2,22.17,22.19,65648.0,22.18,22.2,22.17,22.19,65648.0
2016-03-02 12:20:00,22.2,22.24,22.18,22.22,50744.0,22.2,22.24,22.18,22.22,50744.0
2016-03-02 12:30:00,22.22,22.22,22.19,22.2,31459.0,22.22,22.22,22.19,22.2,31459.0
2016-03-02 12:40:00,22.21,22.21,22.18,22.2,25456.0,22.21,22.21,22.18,22.2,25456.0
2016-03-02 12:50:00,22.2,22.22,22.18,22.2,28685.0,22.2,22.22,22.18,22.2,28685.0
2016-03-02 13:00:00,22.21,22.21,22.18,22.21,32597.0,22.21,22.21,22.18,22.21,32597.0
2016-03-02 13:10:00,22.2,22.24,22.19,22.22,24098.0,22.2,22.24,22.19,22.22,24098.0
2016-03-02 13:20:00,22.22,22.29,22.21,22.26,113018.0,22.22,22.29,22.21,22.26,113018.0
2016-03-02 13:30:00,22.26,22.27,22.21,22.24,43384.0,22.26,22.27,22.21,22.24,43384.0
2016-03-02 13:40:00,22.25,22.26,22.23,22.23,25144.0,22.25,22.26,22.23,22.23,25144.0
2016-03-02 13:50:00,22.23,22.23,22.19,22.19,65249.0,22.23,22.23,22.19,22.19,65249.0
2016-03-02 14:00:00,22.19,22.21,22.17,22.19,28616.0,22.19,22.21,22.17,22.19,28616.0
2016-03-02 14:10:00,22.19,22.2,22.15,22.16,39033.0,22.19,22.2,22.15,22.16,39033.0
2016-03-02 14:20:00,22.16,22.17,22.14,22.16,52679.0,22.16,22.17,22.14,22.16,52679.0
2016-03-02 14:30:00,22.15,22.17,22.14,22.14,56841.0,22.15,22.17,22.14,22.14,56841.0
2016-03-02 14:40:00,22.15,22.16,22.13,22.15,20654.0,22.15,22.16,22.13,22.15,20654.0
2016-03-02 14:50:00,22.16,22.17,22.15,22.16,22751.0,22.16,22.17,22.15,22.16,22751.0
2016-03-02 15:00:00,22.16,22.19,22.15,22.16,30727.0,22.16,22.19,22.15,22.16,30727.0
2016-03-02 15:10:00,22.16,22.19,22.16,22.17,29563.0,22.16,22.19,22.16,22.17,29563.0
2016-03-02 15:20:00,22.18,22.2,22.17,22.18,42973.0,22.18,22.2,22.17,22.18,42973.0
2016-03-02 15:30:00,22.17,22.18,22.14,22.16,69851.0,22.17,22.18,22.14,22.16,69851.0
2016-03-02 15:40:00,22.17,22.18,22.14,22.16,91316.0,22.17,22.18,22.14,22.16,91316.0
2016-03-02 15:50:00,22.17,22.19,22.15,22.17,256949.0,22.17,22.19,22.15,22.17,256949.0
2016-03-03 09:30:00,22.1,22.19,22.1,22.15,32984.0,22.1,22.19,22.1,22.15,32984.0
2016-03-03 09:40:00,22.15,22.15,22.07,22.12,32902.0,22.15,22.15,22.07,22.12,32902.0
2016-03-03 09:50:00,22.12,22.12,22.0,22.05,79852.0,22.12,22.12,22.0,22.05,79852.0
2016-03-03 10:00:00,22.04,22.07,22.0,22.04,27659.0,22.04,22.07,22.0,22.04,27659.0
2016-03-03 10:10:00,22.05,22.05,21.94,21.98,24479.0,22.05,22.05,21.94,21.98,24479.0
2016-03-03 10:20:00,21.98,22.01,21.97,22.0,43018.0,21.98,22.01,21.97,22.0,43018.0
2016-03-03 10:30:00,21.99,22.02,21.98,22.01,22072.0,21.99,22.02,21.98,22.01,22072.0
2016-03-03 10:40:00,22.01,22.05,21.99,22.05,23452.0,22.01,22.05,21.99,22.05,23452.0
2016-03-03 10:50:00,22.04,22.04,21.99,22.0,28565.0,22.04,22.04,21.99,22.0,28565.0
2016-03-03 11:00:00,21.99,22.01,21.99,21.99,27758.0,21.99,22.01,21.99,21.99,27758.0
2016-03-03 11:10:00,22.0,22.02,21.99,21.99,28131.0,22.0,22.02,21.99,21.99,28131.0
2016-03-03 11:20:00,22.0,22.0,21.93,21.94,19003.0,22.0,22.0,21.93,21.94,19003.0
2016-03-03 11:30:00,21.94,21.95,21.93,21.95,11884.0,21.94,21.95,21.93,21.95,11884.0
2016-03-03 11:40:00,21.95,21.95,21.89,21.89,40094.0,21.95,21.95,21.89,21.89,40094.0
2016-03-03 11:50:00,21.89,21.9,21.88,21.89,42601.0,21.89,21.9,21.88,21.89,42601.0
2016-03-03 12:00:00,21.9,21.92,21.88,21.89,110915.0,21.9,21.92,21.88,21.89,110915.0
2016-03-03 12:10:00,21.9,21.9,21.88,21.89,40600.0,21.9,21.9,21.88,21.89,40600.0
2016-03-03 12:20:00,21.89,21.9,21.87,21.88,17134.0,21.89,21.9,21.87,21.88,17134.0
2016-03-03 12:30:00,21.88,21.96,21.87,21.95,17817.0,21.88,21.96,21.87,21.95,17817.0
2016-03-03 12:40:00,21.95,21.98,21.94,21.94,26297.0,21.95,21.98,21.94,21.94,26297.0
2016-03-03 12:50:00,21.94,21.95,21.94,21.95,29007.0,21.94,21.95,21.94,21.95,29007.0
2016-03-03 13:00:00,21.95,21.96,21.94,21.95,42005.0,21.95,21.96,21.94,21.95,42005.0
2016-03-03 13:10:00,21.95,22.02,21.94,22.02,88745.0,21.95,22.02,21.94,22.02,88745.0
2016-03-03 13:20:00,22.02,22.04,22.01,22.03,15597.0,22.02,22.04,22.01,22.03,15597.0
2016-03-03 13:30:00,22.03,22.09,22.02,22.09,26035.0,22.03,22.09,22.02,22.09,26035.0
2016-03-03 13:40:00,22.09,22.13,22.08,22.12,28899.0,22.09,22.13,22.08,22.12,28899.0
2016-03-03 13:50:00,22.12,22.14,22.11,22.12,16800.0,22.12,22.14,22.11,22.12,16800.0
2016-03-03 14:00:00,22.12,22.13,22.1,22.13,23646.0,22.12,22.13,22.1,22.13,23646.0
2016-03-03 14:10:00,22.13,22.15,22.12,22.14,20093.0,22.13,22.15,22.12,22.14,20093.0
2016-03-03 14:20:00,22.16,22.18,22.14,22.17,27701.0,22.16,22.18,22.14,22.17,27701.0
2016-03-03 14:30:00,22.17,22.17,22.09,22.12,51800.0,22.17,22.17,22.09,22.12,51800.0
2016-03-03 14:40:00,22.12,22.15,22.11,22.14,17900.0,22.12,22.15,22.11,22.14,17900.0
2016-03-03 14:50:00,22.15,22.15,22.12,22.13,30365.0,22.15,22.15,22.12,22.13,30365.0
2016-03-03 15:00:00,22.13,22.17,22.12,22.14,25747.0,22.13,22.17,22.12,22.14,25747.0
2016-03-03 15:10:00,22.14,22.15,22.08,22.09,45874.0,22.14,22.15,22.08,22.09,45874.0
2016-03-03 15:20:00,22.08,22.11,22.07,22.1,41427.0,22.08,22.11,22.07,22.1,41427.0
2016-03-03 15:30:00,22.1,22.1,22.08,22.1,72777.0,22.1,22.1,22.08,22.1,72777.0
2016-03-03 15:40:00,22.1,22.1,22.09,22.09,95936.0,22.1,22.1,22.09,22.09,95936.0
2016-03-03 15:50:00,22.1,22.16,22.08,22.15,323670.0,22.1,22.16,22.08,22.15,323670.0
2016-03-04 09:30:00,22.16,22.24,22.13,22.18,71802.0,22.16,22.24,22.13,22.18,71802.0
2016-03-04 09:40:00,22.17,22.32,22.13,22.26,90527.0,22.17,22.32,22.13,22.26,90527.0
2016-03-04 09:50:00,22.26,22.3,22.23,22.26,39712.0,22.26,22.3,22.23,22.26,39712.0
2016-03-04 10:00:00,22.27,22.37,22.27,22.37,53812.0,22.27,22.37,22.27,22.37,53812.0
2016-03-04 10:10:00,22.37,22.45,22.35,22.41,53258.0,22.37,22.45,22.35,22.41,53258.0
2016-03-04 10:20:00,22.41,22.46,22.39,22.44,27286.0,22.41,22.46,22.39,22.44,27286.0
2016-03-04 10:30:00,22.44,22.46,22.38,22.39,29931.0,22.44,22.46,22.38,22.39,29931.0
2016-03-04 10:40:00,22.4,22.41,22.37,22.4,47395.0,22.4,22.41,22.37,22.4,47395.0
2016-03-04 10:50:00,22.4,22.41,22.36,22.38,32454.0,22.4,22.41,22.36,22.38,32454.0
2016-03-04 11:00:00,22.39,22.4,22.37,22.38,19727.0,22.39,22.4,22.37,22.38,19727.0
2016-03-04 11:10:00,22.38,22.41,22.37,22.4,24020.0,22.38,22.41,22.37,22.4,24020.0
2016-03-04 11:20:00,22.41,22.41,22.37,22.38,26522.0,22.41,22.41,22.37,22.38,26522.0
2016-03-04 11:30:00,22.39,22.41,22.35,22.36,33063.0,22.39,22.41,22.35,22.36,33063.0
2016-03-04 11:40:00,22.36,22.36,22.28,22.28,32479.0,22.36,22.36,22.28,22.28,32479.0
2016-03-04 11:50:00,22.28,22.3,22.24,22.28,20404.0,22.28,22.3,22.24,22.28,20404.0
2016-03-04 12:00:00,22.29,22.3,22.22,22.25,56436.0,22.29,22.3,22.22,22.25,56436.0
2016-03-04 12:10:00,22.26,22.3,22.25,22.25,17620.0,22.26,22.3,22.25,22.25,17620.0
2016-03-04 12:20:00,22.25,22.25,22.19,22.19,18866.0,22.25,22.25,22.19,22.19,18866.0
2016-03-04 12:30:00,22.19,22.2,22.17,22.18,38186.0,22.19,22.2,22.17,22.18,38186.0
2016-03-04 12:40:00,22.18,22.19,22.17,22.18,16174.0,22.18,22.19,22.17,22.18,16174.0
2016-03-04 12:50:00,22.18,22.23,22.18,22.21,73192.0,22.18,22.23,22.18,22.21,73192.0
2016-03-04 13:00:00,22.22,22.23,22.2,22.21,20702.0,22.22,22.23,22.2,22.21,20702.0
2016-03-04 13:10:00,22.21,22.24,22.19,22.2,25655.0,22.21,22.24,22.19,22.2,25655.0
2016-03-04 13:20:00,22.2,22.22,22.18,22.21,32583.0,22.2,22.22,22.18,22.21,32583.0
2016-03-04 13:30:00,22.22,22.26,22.2,22.25,18364.0,22.22,22.26,22.2,22.25,18364.0
2016-03-04 13:40:00,22.26,22.31,22.25,22.3,23196.0,22.26,22.31,22.25,22.3,23196.0
2016-03-04 13:50:00,22.3,22.33,22.3,22.31,22890.0,22.3,22.33,22.3,22.31,22890.0
2016-03-04 14:00:00,22.31,22.31,22.28,22.31,28323.0,22.31,22.31,22.28,22.31,28323.0
2016-03-04 14:10:00,22.3,22.3,22.27,22.27,25935.0,22.3,22.3,22.27,22.27,25935.0
2016-03-04 14:20:00,22.27,22.31,22.27,22.3,17503.0,22.27,22.31,22.27,22.3,17503.0
2016-03-04 14:30:00,22.31,22.32,22.28,22.29,19867.0,22.31,22.32,22.28,22.29,19867.0
2016-03-04 14:40:00,22.29,22.29,22.25,22.28,24664.0,22.29,22.29,22.25,22.28,24664.0
2016-03-04 14:50:00,22.28,22.29,22.22,22.22,35066.0,22.28,22.29,22.22,22.22,35066.0
2016-03-04 15:00:00,22.22,22.23,22.19,22.21,36506.0,22.22,22.23,22.19,22.21,36506.0
2016-03-04 15:10:00,22.21,22.28,22.18,22.28,27425.0,22.21,22.28,22.18,22.28,27425.0
2016-03-04 15:20:00,22.28,22.31,22.27,22.31,39811.0,22.28,22.31,22.27,22.31,39811.0
2016-03-04 15:30:00,22.31,22.32,22.28,22.28,58309.0,22.31,22.32,22.28,22.28,58309.0
2016-03-04 15:40:00,22.29,22.34,22.26,22.28,97519.0,22.29,22.34,22.26,22.28,97519.0
2016-03-04 15:50:00,22.28,22.3,22.26,22.29,176787.0,22.28,22.3,22.26,22.29,176787.0
2016-03-07 09:30:00,22.17,22.36,22.17,22.23,30560.0,22.17,22.36,22.17,22.23,30560.0
2016-03-07 09:40:00,22.24,22.27,22.22,22.25,24241.0,22.24,22.27,22.22,22.25,24241.0
2016-03-07 09:50:00,22.25,22.28,22.21,22.26,25984.0,22.25,22.28,22.21,22.26,25984.0
2016-03-07 10:00:00,22.25,22.3,22.23,22.26,33266.0,22.25,22.3,22.23,22.26,33266.0
2016-03-07 10:10:00,22.26,22.33,22.25,22.32,41965.0,22.26,22.33,22.25,22.32,41965.0
2016-03-07 10:20:00,22.32,22.33,22.27,22.3,32049.0,22.32,22.33,22.27,22.3,32049.0
2016-03-07 10:30:00,22.3,22.3,22.22,22.25,80808.0,22.3,22.3,22.22,22.25,80808.0
2016-03-07 10:40:00,22.25,22.26,22.22,22.22,15883.0,22.25,22.26,22.22,22.22,15883.0
2016-03-07 10:50:00,22.22,22.24,22.2,22.23,13999.0,22.22,22.24,22.2,22.23,13999.0
2016-03-07 11:00:00,22.23,22.24,22.21,22.24,19059.0,22.23,22.24,22.21,22.24,19059.0
2016-03-07 11:10:00,22.24,22.27,22.22,22.23,17159.0,22.24,22.27,22.22,22.23,17159.0
2016-03-07 11:20:00,22.23,22.28,22.23,22.27,12535.0,22.23,22.28,22.23,22.27,12535.0
2016-03-07 11:30:00,22.28,22.33,22.27,22.32,21757.0,22.28,22.33,22.27,22.32,21757.0
2016-03-07 11:40:00,22.31,22.35,22.31,22.34,15386.0,22.31,22.35,22.31,22.34,15386.0
2016-03-07 11:50:00,22.34,22.35,22.29,22.31,15512.0,22.34,22.35,22.29,22.31,15512.0
2016-03-07 12:00:00,22.32,22.34,22.31,22.34,22389.0,22.32,22.34,22.31,22.34,22389.0
2016-03-07 12:10:00,22.34,22.35,22.33,22.34,46579.0,22.34,22.35,22.33,22.34,46579.0
2016-03-07 12:20:00,22.35,22.35,22.34,22.34,9052.0,22.35,22.35,22.34,22.34,9052.0
2016-03-07 12:30:00,22.35,22.35,22.33,22.33,11737.0,22.35,22.35,22.33,22.33,11737.0
2016-03-07 12:40:00,22.33,22.33,22.29,22.29,18707.0,22.33,22.33,22.29,22.29,18707.0
2016-03-07 12:50:00,22.29,22.33,22.29,22.33,5979.0,22.29,22.33,22.29,22.33,5979.0
2016-03-07 13:00:00,22.33,22.36,22.31,22.36,16101.0,22.33,22.36,22.31,22.36,16101.0
2016-03-07 13:10:00,22.37,22.38,22.33,22.35,14797.0,22.37,22.38,22.33,22.35,14797.0
2016-03-07 13:20:00,22.35,22.35,22.3,22.3,12046.0,22.35,22.35,22.3,22.3,12046.0
2016-03-07 13:30:00,22.3,22.3,22.24,22.24,22252.0,22.3,22.3,22.24,22.24,22252.0
2016-03-07 13:40:00,22.24,22.25,22.23,22.23,16572.0,22.24,22.25,22.23,22.23,16572.0
2016-03-07 13:50:00,22.24,22.25,22.22,22.23,29447.0,22.24,22.25,22.22,22.23,29447.0
2016-03-07 14:00:00,22.23,22.24,22.19,22.21,21889.0,22.23,22.24,22.19,22.21,21889.0
2016-03-07 14:10:00,22.22,22.23,22.18,22.18,31219.0,22.22,22.23,22.18,22.18,31219.0
2016-03-07 14:20:00,22.18,22.22,22.18,22.19,34042.0,22.18,22.22,22.18,22.19,34042.0
2016-03-07 14:30:00,22.2,22.21,22.15,22.15,19758.0,22.2,22.21,22.15,22.15,19758.0
2016-03-07 14:40:00,22.16,22.17,22.14,22.17,18212.0,22.16,22.17,22.14,22.17,18212.0
2016-03-07 14:50:00,22.17,22.2,22.16,22.2,24085.0,22.17,22.2,22.16,22.2,24085.0
2016-03-07 15:00:00,22.2,22.2,22.16,22.2,20826.0,22.2,22.2,22.16,22.2,20826.0
2016-03-07 15:10:00,22.21,22.25,22.2,22.25,54322.0,22.21,22.25,22.2,22.25,54322.0
2016-03-07 15:20:00,22.26,22.28,22.22,22.26,28139.0,22.26,22.28,22.22,22.26,28139.0
2016-03-07 15:30:00,22.26,22.33,22.26,22.32,38470.0,22.26,22.33,22.26,22.32,38470.0
2016-03-07 15:40:00,22.32,22.33,22.27,22.28,105779.0,22.32,22.33,22.27,22.28,105779.0
2016-03-07 15:50:00,22.28,22.3,22.22,22.26,246605.0,22.28,22.3,22.22,22.26,246605.0
2016-03-08 09:30:00,22.18,22.18,22.02,22.15,34986.0,22.18,22.18,22.02,22.15,34986.0
2016-03-08 09:40:00,22.14,22.18,22.12,22.16,70226.0,22.14,22.18,22.12,22.16,70226.0
2016-03-08 09:50:00,22.16,22.18,22.14,22.16,29752.0,22.16,22.18,22.14,22.16,29752.0
2016-03-08 10:00:00,22.16,22.17,22.07,22.07,24743.0,22.16,22.17,22.07,22.07,24743.0
2016-03-08 10:10:00,22.07,22.13,22.06,22.12,19192.0,22.07,22.13,22.06,22.12,19192.0
2016-03-08 10:20:00,22.12,22.14,22.02,22.04,29042.0,22.12,22.14,22.02,22.04,29042.0
2016-03-08 10:30:00,22.04,22.04,22.0,22.04,36329.0,22.04,22.04,22.0,22.04,36329.0
2016-03-08 10:40:00,22.03,22.05,22.01,22.05,28892.0,22.03,22.05,22.01,22.05,28892.0
2016-03-08 10:50:00,22.06,22.1,22.06,22.1,26455.0,22.06,22.1,22.06,22.1,26455.0
2016-03-08 11:00:00,22.11,22.14,22.1,22.13,20548.0,22.11,22.14,22.1,22.13,20548.0
2016-03-08 11:10:00,22.13,22.13,22.09,22.11,14514.0,22.13,22.13,22.09,22.11,14514.0
2016-03-08 11:20:00,22.11,22.12,22.07,22.08,17583.0,22.11,22.12,22.07,22.08,17583.0
2016-03-08 11:30:00,22.08,22.11,22.08,22.08,14434.0,22.08,22.11,22.08,22.08,14434.0
2016-03-08 11:40:00,22.09,22.13,22.09,22.13,11476.0,22.09,22.13,22.09,22.13,11476.0
2016-03-08 11:50:00,22.13,22.15,22.12,22.14,19710.0,22.13,22.15,22.12,22.14,19710.0
2016-03-08 12:00:00,22.14,22.18,22.13,22.17,24824.0,22.14,22.18,22.13,22.17,24824.0
2016-03-08 12:10:00,22.18,22.19,22.16,22.19,14636.0,22.18,22.19,22.16,22.19,14636.0
2016-03-08 12:20:00,22.19,22.2,22.18,22.2,51850.0,22.19,22.2,22.18,22.2,51850.0
2016-03-08 12:30:00,22.2,22.21,22.15,22.17,18416.0,22.2,22.21,22.15,22.17,18416.0
2016-03-08 12:40:00,22.16,22.17,22.15,22.17,18828.0,22.16,22.17,22.15,22.17,18828.0
2016-03-08 12:50:00,22.16,22.17,22.14,22.14,13800.0,22.16,22.17,22.14,22.14,13800.0
2016-03-08 13:00:00,22.14,22.16,22.14,22.14,13355.0,22.14,22.16,22.14,22.14,13355.0
2016-03-08 13:10:00,22.14,22.17,22.14,22.17,15076.0,22.14,22.17,22.14,22.17,15076.0
2016-03-08 13:20:00,22.17,22.19,22.15,22.19,34323.0,22.17,22.19,22.15,22.19,34323.0
2016-03-08 13:30:00,22.19,22.2,22.18,22.19,14580.0,22.19,22.2,22.18,22.19,14580.0
2016-03-08 13:40:00,22.19,22.2,22.17,22.17,51013.0,22.19,22.2,22.17,22.17,51013.0
2016-03-08 13:50:00,22.16,22.17,22.12,22.15,89257.0,22.16,22.17,22.12,22.15,89257.0
2016-03-08 14:00:00,22.14,22.16,22.12,22.15,22694.0,22.14,22.16,22.12,22.15,22694.0
2016-03-08 14:10:00,22.14,22.15,22.13,22.14,19850.0,22.14,22.15,22.13,22.14,19850.0
2016-03-08 14:20:00,22.14,22.14,22.08,22.08,28214.0,22.14,22.14,22.08,22.08,28214.0
2016-03-08 14:30:00,22.09,22.09,22.04,22.06,35566.0,22.09,22.09,22.04,22.06,35566.0
2016-03-08 14:40:00,22.06,22.08,22.05,22.07,31532.0,22.06,22.08,22.05,22.07,31532.0
2016-03-08 14:50:00,22.06,22.08,22.03,22.08,37984.0,22.06,22.08,22.03,22.08,37984.0
2016-03-08 15:00:00,22.08,22.08,22.01,22.01,45838.0,22.08,22.08,22.01,22.01,45838.0
2016-03-08 15:10:00,22.02,22.05,21.98,21.98,43758.0,22.02,22.05,21.98,21.98,43758.0
2016-03-08 15:20:00,21.98,22.01,21.97,21.97,56495.0,21.98,22.01,21.97,21.97,56495.0
2016-03-08 15:30:00,21.98,22.0,21.96,21.99,67093.0,21.98,22.0,21.96,21.99,67093.0
2016-03-08 15:40:00,22.0,22.01,21.98,22.0,104483.0,22.0,22.01,21.98,22.0,104483.0
2016-03-08 15:50:00,21.99,22.0,21.93,21.95,217201.0,21.99,22.0,21.93,21.95,217201.0
2016-03-09 09:30:00,22.02,22.12,21.91,22.11,51615.0,22.02,22.12,21.91,22.11,51615.0
2016-03-09 09:40:00,22.1,22.16,22.08,22.1,51606.0,22.1,22.16,22.08,22.1,51606.0
2016-03-09 09:50:00,22.1,22.13,22.06,22.1,53381.0,22.1,22.13,22.06,22.1,53381.0
2016-03-09 10:00:00,22.1,22.12,22.01,22.02,54945.0,22.1,22.12,22.01,22.02,54945.0
2016-03-09 10:10:00,22.02,22.07,22.02,22.03,37231.0,22.02,22.07,22.02,22.03,37231.0
2016-03-09 10:20:00,22.04,22.09,22.03,22.08,21047.0,22.04,22.09,22.03,22.08,21047.0
2016-03-09 10:30:00,22.09,22.09,22.04,22.07,37833.0,22.09,22.09,22.04,22.07,37833.0
2016-03-09 10:40:00,22.07,22.08,22.02,22.04,21987.0,22.07,22.08,22.02,22.04,21987.0
2016-03-09 10:50:00,22.04,22.04,21.92,21.94,31901.0,22.04,22.04,21.92,21.94,31901.0
2016-03-09 11:00:00,21.95,21.96,21.93,21.94,26346.0,21.95,21.96,21.93,21.94,26346.0
2016-03-09 11:10:00,21.94,21.98,21.94,21.98,29925.0,21.94,21.98,21.94,21.98,29925.0
2016-03-09 11:20:00,21.98,21.99,21.95,21.96,34899.0,21.98,21.99,21.95,21.96,34899.0
2016-03-09 11:30:00,21.97,21.99,21.96,21.96,27847.0,21.97,21.99,21.96,21.96,27847.0
2016-03-09 11:40:00,21.96,21.99,21.95,21.96,28815.0,21.96,21.99,21.95,21.96,28815.0
2016-03-09 11:50:00,21.97,21.98,21.94,21.96,45906.0,21.97,21.98,21.94,21.96,45906.0
2016-03-09 12:00:00,21.96,21.96,21.93,21.94,24001.0,21.96,21.96,21.93,21.94,24001.0
2016-03-09 12:10:00,21.94,21.96,21.93,21.95,56278.0,21.94,21.96,21.93,21.95,56278.0
2016-03-09 12:20:00,21.95,21.95,21.93,21.93,15129.0,21.95,21.95,21.93,21.93,15129.0
2016-03-09 12:30:00,21.94,21.95,21.93,21.95,25228.0,21.94,21.95,21.93,21.95,25228.0
2016-03-09 12:40:00,21.95,21.95,21.9,21.9,20580.0,21.95,21.95,21.9,21.9,20580.0
2016-03-09 12:50:00,21.91,21.93,21.9,21.9,134782.0,21.91,21.93,21.9,21.9,134782.0
2016-03-09 13:00:00,21.91,21.91,21.88,21.88,51814.0,21.91,21.91,21.88,21.88,51814.0
2016-03-09 13:10:00,21.88,21.91,21.88,21.89,24378.0,21.88,21.91,21.88,21.89,24378.0
2016-03-09 13:20:00,21.9,21.95,21.89,21.95,28500.0,21.9,21.95,21.89,21.95,28500.0
2016-03-09 13:30:00,21.95,21.96,21.93,21.94,44829.0,21.95,21.96,21.93,21.94,44829.0
2016-03-09 13:40:00,21.94,21.96,21.93,21.94,114065.0,21.94,21.96,21.93,21.94,114065.0
2016-03-09 13:50:00,21.95,21.96,21.92,21.94,66883.0,21.95,21.96,21.92,21.94,66883.0
2016-03-09 14:00:00,21.95,22.01,21.93,22.01,86341.0,21.95,22.01,21.93,22.01,86341.0
2016-03-09 14:10:00,22.0,22.01,21.98,22.0,40818.0,22.0,22.01,21.98,22.0,40818.0
2016-03-09 14:20:00,22.0,22.02,21.99,22.01,78782.0,22.0,22.02,21.99,22.01,78782.0
2016-03-09 14:30:00,22.01,22.01,21.97,22.0,25776.0,22.01,22.01,21.97,22.0,25776.0
2016-03-09 14:40:00,22.0,22.01,21.99,22.0,34860.0,22.0,22.01,21.99,22.0,34860.0
2016-03-09 14:50:00,22.0,22.02,21.99,22.01,61457.0,22.0,22.02,21.99,22.01,61457.0
2016-03-09 15:00:00,22.0,22.01,21.98,21.98,30196.0,22.0,22.01,21.98,21.98,30196.0
2016-03-09 15:10:00,21.98,21.99,21.98,21.98,12110.0,21.98,21.99,21.98,21.98,12110.0
2016-03-09 15:20:00,21.98,22.0,21.98,21.99,29006.0,21.98,22.0,21.98,21.99,29006.0
2016-03-09 15:30:00,22.0,22.01,21.98,22.0,127803.0,22.0,22.01,21.98,22.0,127803.0
2016-03-09 15:40:00,22.0,22.0,21.98,22.0,60749.0,22.0,22.0,21.98,22.0,60749.0
2016-03-09 15:50:00,22.0,22.02,21.99,22.01,458019.0,22.0,22.02,21.99,22.01,458019.0
2016-03-10 09:30:00,22.16,22.29,21.9,22.28,42617.0,22.16,22.29,21.9,22.28,42617.0
2016-03-10 09:40:00,22.28,22.3,22.2,22.25,37668.0,22.28,22.3,22.2,22.25,37668.0
2016-03-10 09:50:00,22.26,22.29,22.23,22.26,34389.0,22.26,22.29,22.23,22.26,34389.0
2016-03-10 10:00:00,22.26,22.29,22.23,22.24,24376.0,22.26,22.29,22.23,22.24,24376.0
2016-03-10 10:10:00,22.24,22.26,22.19,22.22,21334.0,22.24,22.26,22.19,22.22,21334.0
2016-03-10 10:20:00,22.23,22.25,22.2,22.24,49377.0,22.23,22.25,22.2,22.24,49377.0
2016-03-10 10:30:00,22.23,22.23,22.13,22.13,46832.0,22.23,22.23,22.13,22.13,46832.0
2016-03-10 10:40:00,22.14,22.25,22.12,22.21,48438.0,22.14,22.25,22.12,22.21,48438.0
2016-03-10 10:50:00,22.21,22.24,22.15,22.16,31375.0,22.21,22.24,22.15,22.16,31375.0
2016-03-10 11:00:00,22.15,22.17,22.07,22.11,36309.0,22.15,22.17,22.07,22.11,36309.0
2016-03-10 11:10:00,22.11,22.12,22.04,22.04,18541.0,22.11,22.12,22.04,22.04,18541.0
2016-03-10 11:20:00,22.03,22.03,21.98,22.0,21035.0,22.03,22.03,21.98,22.0,21035.0
2016-03-10 11:30:00,22.01,22.02,21.95,21.97,23728.0,22.01,22.02,21.95,21.97,23728.0
2016-03-10 11:40:00,21.97,22.07,21.97,22.06,19698.0,21.97,22.07,21.97,22.06,19698.0
2016-03-10 11:50:00,22.06,22.08,22.03,22.04,22871.0,22.06,22.08,22.03,22.04,22871.0
2016-03-10 12:00:00,22.03,22.1,22.03,22.07,27437.0,22.03,22.1,22.03,22.07,27437.0
2016-03-10 12:10:00,22.07,22.11,22.05,22.1,30860.0,22.07,22.11,22.05,22.1,30860.0
2016-03-10 12:20:00,22.1,22.11,22.04,22.09,38742.0,22.1,22.11,22.04,22.09,38742.0
2016-03-10 12:30:00,22.1,22.1,21.99,21.99,39104.0,22.1,22.1,21.99,21.99,39104.0
2016-03-10 12:40:00,21.99,22.0,21.96,21.98,22189.0,21.99,22.0,21.96,21.98,22189.0
2016-03-10 12:50:00,21.98,22.02,21.95,22.0,24505.0,21.98,22.02,21.95,22.0,24505.0
2016-03-10 13:00:00,22.0,22.02,21.97,21.97,28533.0,22.0,22.02,21.97,21.97,28533.0
2016-03-10 13:10:00,21.97,22.0,21.92,22.0,23310.0,21.97,22.0,21.92,22.0,23310.0
2016-03-10 13:20:00,22.0,22.03,21.97,22.0,47432.0,22.0,22.03,21.97,22.0,47432.0
2016-03-10 13:30:00,22.01,22.04,21.99,22.01,27528.0,22.01,22.04,21.99,22.01,27528.0
2016-03-10 13:40:00,22.02,22.03,21.99,22.02,50818.0,22.02,22.03,21.99,22.02,50818.0
2016-03-10 13:50:00,22.02,22.07,22.01,22.05,84187.0,22.02,22.07,22.01,22.05,84187.0
2016-03-10 14:00:00,22.06,22.06,22.04,22.04,42367.0,22.06,22.06,22.04,22.04,42367.0
2016-03-10 14:10:00,22.03,22.05,21.99,22.04,29237.0,22.03,22.05,21.99,22.04,29237.0
2016-03-10 14:20:00,22.03,22.1,22.02,22.1,25873.0,22.03,22.1,22.02,22.1,25873.0
2016-03-10 14:30:00,22.1,22.11,22.07,22.09,28804.0,22.1,22.11,22.07,22.09,28804.0
2016-03-10 14:40:00,22.09,22.2,22.09,22.19,39166.0,22.09,22.2,22.09,22.19,39166.0
2016-03-10 14:50:00,22.2,22.22,22.19,22.19,46608.0,22.2,22.22,22.19,22.19,46608.0
2016-03-10 15:00:00,22.2,22.22,22.16,22.18,78586.0,22.2,22.22,22.16,22.18,78586.0
2016-03-10 15:10:00,22.18,22.22,22.16,22.21,39997.0,22.18,22.22,22.16,22.21,39997.0
2016-03-10 15:20:00,22.21,22.27,22.19,22.26,56670.0,22.21,22.27,22.19,22.26,56670.0
2016-03-10 15:30:00,22.25,22.26,22.2,22.21,73550.0,22.25,22.26,22.2,22.21,73550.0
2016-03-10 15:40:00,22.21,22.22,22.18,22.19,124753.0,22.21,22.22,22.18,22.19,124753.0
2016-03-10 15:50:00,22.19,22.25,22.18,22.25,197425.0,22.19,22.25,22.18,22.25,197425.0
2016-03-11 09:30:00,21.94,22.41,21.94,22.37,35278.0,21.94,22.41,21.94,22.37,35278.0
2016-03-11 09:40:00,22.37,22.39,22.33,22.33,29626.0,22.37,22.39,22.33,22.33,29626.0
2016-03-11 09:50:00,22.34,22.41,22.34,22.39,32143.0,22.34,22.41,22.34,22.39,32143.0
2016-03-11 10:00:00,22.39,22.42,22.35,22.35,29250.0,22.39,22.42,22.35,22.35,29250.0
2016-03-11 10:10:00,22.34,22.46,22.34,22.46,59300.0,22.34,22.46,22.34,22.46,59300.0
2016-03-11 10:20:00,22.45,22.46,22.41,22.45,32785.0,22.45,22.46,22.41,22.45,32785.0
2016-03-11 10:30:00,22.46,22.51,22.46,22.51,47922.0,22.46,22.51,22.46,22.51,47922.0
2016-03-11 10:40:00,22.51,22.57,22.5,22.57,31343.0,22.51,22.57,22.5,22.57,31343.0
2016-03-11 10:50:00,22.57,22.57,22.49,22.51,72359.0,22.57,22.57,22.49,22.51,72359.0
2016-03-11 11:00:00,22.51,22.51,22.46,22.48,26818.0,22.51,22.51,22.46,22.48,26818.0
2016-03-11 11:10:00,22.48,22.53,22.48,22.51,33575.0,22.48,22.53,22.48,22.51,33575.0
2016-03-11 11:20:00,22.52,22.53,22.5,22.52,35248.0,22.52,22.53,22.5,22.52,35248.0
2016-03-11 11:30:00,22.52,22.54,22.51,22.52,26398.0,22.52,22.54,22.51,22.52,26398.0
2016-03-11 11:40:00,22.51,22.51,22.49,22.5,23067.0,22.51,22.51,22.49,22.5,23067.0
2016-03-11 11:50:00,22.5,22.51,22.46,22.5,40185.0,22.5,22.51,22.46,22.5,40185.0
2016-03-11 12:00:00,22.5,22.52,22.49,22.51,17812.0,22.5,22.52,22.49,22.51,17812.0
2016-03-11 12:10:00,22.51,22.52,22.5,22.5,16553.0,22.51,22.52,22.5,22.5,16553.0
2016-03-11 12:20:00,22.51,22.52,22.49,22.51,19837.0,22.51,22.52,22.49,22.51,19837.0
2016-03-11 12:30:00,22.51,22.52,22.49,22.5,33685.0,22.51,22.52,22.49,22.5,33685.0
2016-03-11 12:40:00,22.5,22.5,22.48,22.5,30933.0,22.5,22.5,22.48,22.5,30933.0
2016-03-11 12:50:00,22.5,22.52,22.49,22.5,35904.0,22.5,22.52,22.49,22.5,35904.0
2016-03-11 13:00:00,22.5,22.51,22.49,22.5,41053.0,22.5,22.51,22.49,22.5,41053.0
2016-03-11 13:10:00,22.5,22.52,22.49,22.51,33188.0,22.5,22.52,22.49,22.51,33188.0
2016-03-11 13:20:00,22.52,22.52,22.49,22.51,21444.0,22.52,22.52,22.49,22.51,21444.0
2016-03-11 13:30:00,22.51,22.54,22.51,22.53,22760.0,22.51,22.54,22.51,22.53,22760.0
2016-03-11 13:40:00,22.53,22.53,22.52,22.53,10771.0,22.53,22.53,22.52,22.53,10771.0
2016-03-11 13:50:00,22.53,22.6,22.52,22.6,46355.0,22.53,22.6,22.52,22.6,46355.0
2016-03-11 14:00:00,22.6,22.61,22.56,22.56,48407.0,22.6,22.61,22.56,22.56,48407.0
2016-03-11 14:10:00,22.57,22.6,22.56,22.6,28560.0,22.57,22.6,22.56,22.6,28560.0
2016-03-11 14:20:00,22.6,22.62,22.59,22.61,49235.0,22.6,22.62,22.59,22.61,49235.0
2016-03-11 14:30:00,22.6,22.61,22.57,22.57,45947.0,22.6,22.61,22.57,22.57,45947.0
2016-03-11 14:40:00,22.57,22.6,22.55,22.6,39591.0,22.57,22.6,22.55,22.6,39591.0
2016-03-11 14:50:00,22.6,22.62,22.58,22.58,46325.0,22.6,22.62,22.58,22.58,46325.0
2016-03-11 15:00:00,22.58,22.62,22.57,22.61,45963.0,22.58,22.62,22.57,22.61,45963.0
2016-03-11 15:10:00,22.62,22.63,22.6,22.61,29005.0,22.62,22.63,22.6,22.61,29005.0
2016-03-11 15:20:00,22.61,22.65,22.61,22.64,30492.0,22.61,22.65,22.61,22.64,30492.0
2016-03-11 15:30:00,22.64,22.65,22.59,22.59,130303.0,22.64,22.65,22.59,22.59,130303.0
2016-03-11 15:40:00,22.59,22.62,22.58,22.61,155163.0,22.59,22.62,22.58,22.61,155163.0
2016-03-11 15:50:00,22.6,22.6,22.54,22.55,349902.0,22.6,22.6,22.54,22.55,349902.0
2016-03-14 09:30:00,22.43,22.66,22.43,22.63,92920.0,22.43,22.66,22.43,22.63,92920.0
2016-03-14 09:40:00,22.63,22.67,22.6,22.66,103095.0,22.63,22.67,22.6,22.66,103095.0
2016-03-14 09:50:00,22.66,22.69,22.52,22.53,118438.0,22.66,22.69,22.52,22.53,118438.0
2016-03-14 10:00:00,22.53,22.61,22.52,22.59,56202.0,22.53,22.61,22.52,22.59,56202.0
2016-03-14 10:10:00,22.58,22.69,22.57,22.67,120059.0,22.58,22.69,22.57,22.67,120059.0
2016-03-14 10:20:00,22.67,22.72,22.51,22.51,139722.0,22.67,22.72,22.51,22.51,139722.0
2016-03-14 10:30:00,22.51,22.52,22.45,22.48,52625.0,22.51,22.52,22.45,22.48,52625.0
2016-03-14 10:40:00,22.48,22.53,22.47,22.52,37285.0,22.48,22.53,22.47,22.52,37285.0
2016-03-14 10:50:00,22.52,22.52,22.45,22.46,40967.0,22.52,22.52,22.45,22.46,40967.0
2016-03-14 11:00:00,22.46,22.5,22.45,22.46,22919.0,22.46,22.5,22.45,22.46,22919.0
2016-03-14 11:10:00,22.45,22.51,22.45,22.49,32292.0,22.45,22.51,22.45,22.49,32292.0
2016-03-14 11:20:00,22.5,22.56,22.48,22.54,49956.0,22.5,22.56,22.48,22.54,49956.0
2016-03-14 11:30:00,22.54,22.55,22.54,22.55,9600.0,22.54,22.55,22.54,22.55,9600.0
2016-03-14 11:40:00,22.55,22.59,22.53,22.54,30884.0,22.55,22.59,22.53,22.54,30884.0
2016-03-14 11:50:00,22.54,22.54,22.43,22.44,82777.0,22.54,22.54,22.43,22.44,82777.0
2016-03-14 12:00:00,22.44,22.52,22.44,22.52,34077.0,22.44,22.52,22.44,22.52,34077.0
2016-03-14 12:10:00,22.53,22.65,22.5,22.65,115409.0,22.53,22.65,22.5,22.65,115409.0
2016-03-14 12:20:00,22.65,22.66,22.62,22.64,19458.0,22.65,22.66,22.62,22.64,19458.0
2016-03-14 12:30:00,22.64,22.69,22.64,22.69,17722.0,22.64,22.69,22.64,22.69,17722.0
2016-03-14 12:40:00,22.69,22.7,22.66,22.67,23525.0,22.69,22.7,22.66,22.67,23525.0
2016-03-14 12:50:00,22.67,22.7,22.64,22.66,46616.0,22.67,22.7,22.64,22.66,46616.0
2016-03-14 13:00:00,22.65,22.66,22.61,22.63,49188.0,22.65,22.66,22.61,22.63,49188.0
2016-03-14 13:10:00,22.63,22.64,22.6,22.62,30105.0,22.63,22.64,22.6,22.62,30105.0
2016-03-14 13:20:00,22.63,22.65,22.62,22.63,22121.0,22.63,22.65,22.62,22.63,22121.0
2016-03-14 13:30:00,22.63,22.63,22.59,22.61,40411.0,22.63,22.63,22.59,22.61,40411.0
2016-03-14 13:40:00,22.6,22.63,22.6,22.62,15377.0,22.6,22.63,22.6,22.62,15377.0
2016-03-14 13:50:00,22.62,22.62,22.57,22.58,15401.0,22.62,22.62,22.57,22.58,15401.0
2016-03-14 14:00:00,22.58,22.58,22.56,22.58,12849.0,22.58,22.58,22.56,22.58,12849.0
2016-03-14 14:10:00,22.58,22.62,22.57,22.61,54162.0,22.58,22.62,22.57,22.61,54162.0
2016-03-14 14:20:00,22.61,22.63,22.6,22.62,35997.0,22.61,22.63,22.6,22.62,35997.0
2016-03-14 14:30:00,22.63,22.65,22.62,22.65,22979.0,22.63,22.65,22.62,22.65,22979.0
2016-03-14 14:40:00,22.65,22.67,22.64,22.67,23963.0,22.65,22.67,22.64,22.67,23963.0
2016-03-14 14:50:00,22.67,22.68,22.64,22.66,27065.0,22.67,22.68,22.64,22.66,27065.0
2016-03-14 15:00:00,22.66,22.67,22.64,22.66,30173.0,22.66,22.67,22.64,22.66,30173.0
2016-03-14 15:10:00,22.67,22.69,22.63,22.64,47052.0,22.67,22.69,22.63,22.64,47052.0
2016-03-14 15:20:00,22.65,22.68,22.64,22.67,38712.0,22.65,22.68,22.64,22.67,38712.0
2016-03-14 15:30:00,22.67,22.67,22.64,22.67,41730.0,22.67,22.67,22.64,22.67,41730.0
2016-03-14 15:40:00,22.67,22.69,22.64,22.68,65789.0,22.67,22.69,22.64,22.68,65789.0
2016-03-14 15:50:00,22.68,22.68,22.61,22.62,162454.0,22.68,22.68,22.61,22.62,162454.0
2016-03-15 09:30:00,22.56,22.63,22.52,22.61,50339.0,22.56,22.63,22.52,22.61,50339.0
2016-03-15 09:40:00,22.6,22.67,22.56,22.6,360087.0,22.6,22.67,22.56,22.6,360087.0
2016-03-15 09:50:00,22.59,22.64,22.56,22.62,64720.0,22.59,22.64,22.56,22.62,64720.0
2016-03-15 10:00:00,22.61,22.64,22.59,22.61,39420.0,22.61,22.64,22.59,22.61,39420.0
2016-03-15 10:10:00,22.61,22.64,22.6,22.63,44230.0,22.61,22.64,22.6,22.63,44230.0
2016-03-15 10:20:00,22.63,22.64,22.61,22.64,79937.0,22.63,22.64,22.61,22.64,79937.0
2016-03-15 10:30:00,22.64,22.64,22.59,22.59,33190.0,22.64,22.64,22.59,22.59,33190.0
2016-03-15 10:40:00,22.59,22.61,22.56,22.56,31986.0,22.59,22.61,22.56,22.56,31986.0
2016-03-15 10:50:00,22.57,22.57,22.53,22.55,43140.0,22.57,22.57,22.53,22.55,43140.0
2016-03-15 11:00:00,22.54,22.55,22.51,22.54,41636.0,22.54,22.55,22.51,22.54,41636.0
2016-03-15 11:10:00,22.54,22.55,22.52,22.53,34797.0,22.54,22.55,22.52,22.53,34797.0
2016-03-15 11:20:00,22.53,22.54,22.51,22.54,36880.0,22.53,22.54,22.51,22.54,36880.0
2016-03-15 11:30:00,22.54,22.56,22.5,22.51,26055.0,22.54,22.56,22.5,22.51,26055.0
2016-03-15 11:40:00,22.5,22.52,22.47,22.48,39527.0,22.5,22.52,22.47,22.48,39527.0
2016-03-15 11:50:00,22.49,22.49,22.45,22.46,28212.0,22.49,22.49,22.45,22.46,28212.0
2016-03-15 12:00:00,22.46,22.47,22.45,22.46,15523.0,22.46,22.47,22.45,22.46,15523.0
2016-03-15 12:10:00,22.46,22.49,22.45,22.45,78316.0,22.46,22.49,22.45,22.45,78316.0
2016-03-15 12:20:00,22.46,22.48,22.45,22.48,17024.0,22.46,22.48,22.45,22.48,17024.0
2016-03-15 12:30:00,22.48,22.5,22.46,22.49,30182.0,22.48,22.5,22.46,22.49,30182.0
2016-03-15 12:40:00,22.49,22.51,22.48,22.51,27490.0,22.49,22.51,22.48,22.51,27490.0
2016-03-15 12:50:00,22.51,22.53,22.5,22.51,24401.0,22.51,22.53,22.5,22.51,24401.0
2016-03-15 13:00:00,22.5,22.53,22.5,22.52,28402.0,22.5,22.53,22.5,22.52,28402.0
2016-03-15 13:10:00,22.53,22.53,22.51,22.53,21257.0,22.53,22.53,22.51,22.53,21257.0
2016-03-15 13:20:00,22.53,22.56,22.53,22.55,21621.0,22.53,22.56,22.53,22.55,21621.0
2016-03-15 13:30:00,22.56,22.57,22.54,22.55,24270.0,22.56,22.57,22.54,22.55,24270.0
2016-03-15 13:40:00,22.54,22.56,22.54,22.56,27429.0,22.54,22.56,22.54,22.56,27429.0
2016-03-15 13:50:00,22.55,22.57,22.55,22.57,27254.0,22.55,22.57,22.55,22.57,27254.0
2016-03-15 14:00:00,22.57,22.57,22.56,22.57,27247.0,22.57,22.57,22.56,22.57,27247.0
2016-03-15 14:10:00,22.57,22.64,22.56,22.64,55868.0,22.57,22.64,22.56,22.64,55868.0
2016-03-15 14:20:00,22.64,22.64,22.6,22.6,22665.0,22.64,22.64,22.6,22.6,22665.0
2016-03-15 14:30:00,22.61,22.61,22.58,22.6,32686.0,22.61,22.61,22.58,22.6,32686.0
2016-03-15 14:40:00,22.6,22.61,22.59,22.61,22282.0,22.6,22.61,22.59,22.61,22282.0
2016-03-15 14:50:00,22.61,22.61,22.57,22.61,46423.0,22.61,22.61,22.57,22.61,46423.0
2016-03-15 15:00:00,22.6,22.61,22.58,22.58,34479.0,22.6,22.61,22.58,22.58,34479.0
2016-03-15 15:10:00,22.58,22.63,22.58,22.63,52527.0,22.58,22.63,22.58,22.63,52527.0
2016-03-15 15:20:00,22.63,22.64,22.62,22.64,32765.0,22.63,22.64,22.62,22.64,32765.0
2016-03-15 15:30:00,22.64,22.66,22.63,22.64,82230.0,22.64,22.66,22.63,22.64,82230.0
2016-03-15 15:40:00,22.64,22.64,22.6,22.63,140759.0,22.64,22.64,22.6,22.63,140759.0
2016-03-15 15:50:00,22.63,22.66,22.62,22.66,309365.0,22.63,22.66,22.62,22.66,309365.0
2016-03-16 09:30:00,22.44,22.73,22.44,22.71,47180.0,22.44,22.73,22.44,22.71,47180.0
2016-03-16 09:40:00,22.71,22.75,22.67,22.75,29303.0,22.71,22.75,22.67,22.75,29303.0
2016-03-16 09:50:00,22.75,22.84,22.75,22.82,50092.0,22.75,22.84,22.75,22.82,50092.0
2016-03-16 10:00:00,22.83,22.84,22.79,22.84,29768.0,22.83,22.84,22.79,22.84,29768.0
2016-03-16 10:10:00,22.85,22.85,22.82,22.83,24349.0,22.85,22.85,22.82,22.83,24349.0
2016-03-16 10:20:00,22.84,22.87,22.82,22.83,22589.0,22.84,22.87,22.82,22.83,22589.0
2016-03-16 10:30:00,22.83,22.88,22.82,22.83,29337.0,22.83,22.88,22.82,22.83,29337.0
2016-03-16 10:40:00,22.83,22.85,22.82,22.84,34892.0,22.83,22.85,22.82,22.84,34892.0
2016-03-16 10:50:00,22.83,22.84,22.78,22.79,20096.0,22.83,22.84,22.78,22.79,20096.0
2016-03-16 11:00:00,22.79,22.84,22.78,22.84,41818.0,22.79,22.84,22.78,22.84,41818.0
2016-03-16 11:10:00,22.84,22.89,22.83,22.88,24285.0,22.84,22.89,22.83,22.88,24285.0
2016-03-16 11:20:00,22.89,22.89,22.86,22.88,18764.0,22.89,22.89,22.86,22.88,18764.0
2016-03-16 11:30:00,22.87,22.89,22.86,22.87,33002.0,22.87,22.89,22.86,22.87,33002.0
2016-03-16 11:40:00,22.87,22.92,22.86,22.89,36386.0,22.87,22.92,22.86,22.89,36386.0
2016-03-16 11:50:00,22.89,22.89,22.85,22.85,10346.0,22.89,22.89,22.85,22.85,10346.0
2016-03-16 12:00:00,22.86,22.87,22.84,22.86,20635.0,22.86,22.87,22.84,22.86,20635.0
2016-03-16 12:10:00,22.86,22.86,22.84,22.85,14485.0,22.86,22.86,22.84,22.85,14485.0
2016-03-16 12:20:00,22.85,22.86,22.85,22.85,6450.0,22.85,22.86,22.85,22.85,6450.0
2016-03-16 12:30:00,22.86,22.86,22.83,22.83,17180.0,22.86,22.86,22.83,22.83,17180.0
2016-03-16 12:40:00,22.83,22.83,22.81,22.81,9949.0,22.83,22.83,22.81,22.81,9949.0
2016-03-16 12:50:00,22.81,22.81,22.8,22.8,6035.0,22.81,22.81,22.8,22.8,6035.0
2016-03-16 13:00:00,22.8,22.82,22.78,22.8,35794.0,22.8,22.82,22.78,22.8,35794.0
2016-03-16 13:10:00,22.79,22.8,22.76,22.79,25515.0,22.79,22.8,22.76,22.79,25515.0
2016-03-16 13:20:00,22.79,22.79,22.77,22.77,8269.0,22.79,22.79,22.77,22.77,8269.0
2016-03-16 13:30:00,22.78,22.79,22.76,22.79,20728.0,22.78,22.79,22.76,22.79,20728.0
2016-03-16 13:40:00,22.79,22.83,22.78,22.83,33260.0,22.79,22.83,22.78,22.83,33260.0
2016-03-16 13:50:00,22.82,22.82,22.8,22.81,13232.0,22.82,22.82,22.8,22.81,13232.0
2016-03-16 14:00:00,22.81,22.93,22.81,22.85,59535.0,22.81,22.93,22.81,22.85,59535.0
2016-03-16 14:10:00,22.85,22.86,22.81,22.83,33477.0,22.85,22.86,22.81,22.83,33477.0
2016-03-16 14:20:00,22.83,22.94,22.82,22.92,46415.0,22.83,22.94,22.82,22.92,46415.0
2016-03-16 14:30:00,22.92,22.95,22.89,22.93,33830.0,22.92,22.95,22.89,22.93,33830.0
2016-03-16 14:40:00,22.94,22.97,22.92,22.96,49397.0,22.94,22.97,22.92,22.96,49397.0
2016-03-16 14:50:00,22.96,22.97,22.88,22.89,31588.0,22.96,22.97,22.88,22.89,31588.0
2016-03-16 15:00:00,22.88,22.95,22.88,22.94,62919.0,22.88,22.95,22.88,22.94,62919.0
2016-03-16 15:10:00,22.95,22.97,22.93,22.94,45172.0,22.95,22.97,22.93,22.94,45172.0
2016-03-16 15:20:00,22.94,22.95,22.91,22.94,54732.0,22.94,22.95,22.91,22.94,54732.0
2016-03-16 15:30:00,22.94,23.0,22.93,22.98,102995.0,22.94,23.0,22.93,22.98,102995.0
2016-03-16 15:40:00,22.99,22.99,22.98,22.98,65477.0,22.99,22.99,22.98,22.98,65477.0
2016-03-16 15:50:00,22.98,23.04,22.98,23.02,588815.0,22.98,23.04,22.98,23.02,588815.0
2016-03-17 09:30:00,22.94,23.16,22.94,23.11,54053.0,22.94,23.16,22.94,23.11,54053.0
2016-03-17 09:40:00,23.11,23.11,23.04,23.07,37720.0,23.11,23.11,23.04,23.07,37720.0
2016-03-17 09:50:00,23.06,23.11,23.05,23.1,36373.0,23.06,23.11,23.05,23.1,36373.0
2016-03-17 10:00:00,23.11,23.11,23.06,23.09,39932.0,23.11,23.11,23.06,23.09,39932.0
2016-03-17 10:10:00,23.09,23.11,23.06,23.08,27319.0,23.09,23.11,23.06,23.08,27319.0
2016-03-17 10:20:00,23.07,23.17,23.07,23.17,20571.0,23.07,23.17,23.07,23.17,20571.0
2016-03-17 10:30:00,23.17,23.17,23.11,23.11,50474.0,23.17,23.17,23.11,23.11,50474.0
2016-03-17 10:40:00,23.12,23.19,23.11,23.18,2077344.0,23.12,23.19,23.11,23.18,2077344.0
2016-03-17 10:50:00,23.18,23.19,23.1,23.16,78120.0,23.18,23.19,23.1,23.16,78120.0
2016-03-17 11:00:00,23.16,23.16,23.09,23.09,56215.0,23.16,23.16,23.09,23.09,56215.0
2016-03-17 11:10:00,23.1,23.12,23.04,23.1,244935.0,23.1,23.12,23.04,23.1,244935.0
2016-03-17 11:20:00,23.11,23.2,23.1,23.19,87253.0,23.11,23.2,23.1,23.19,87253.0
2016-03-17 11:30:00,23.19,23.23,23.17,23.19,66387.0,23.19,23.23,23.17,23.19,66387.0
2016-03-17 11:40:00,23.18,23.21,23.16,23.2,127945.0,23.18,23.21,23.16,23.2,127945.0
2016-03-17 11:50:00,23.2,23.2,23.15,23.18,27293.0,23.2,23.2,23.15,23.18,27293.0
2016-03-17 12:00:00,23.18,23.19,23.14,23.15,30967.0,23.18,23.19,23.14,23.15,30967.0
2016-03-17 12:10:00,23.15,23.17,23.14,23.14,34142.0,23.15,23.17,23.14,23.14,34142.0
2016-03-17 12:20:00,23.14,23.26,23.14,23.26,37366.0,23.14,23.26,23.14,23.26,37366.0
2016-03-17 12:30:00,23.27,23.27,23.24,23.26,37899.0,23.27,23.27,23.24,23.26,37899.0
2016-03-17 12:40:00,23.25,23.26,23.19,23.22,96702.0,23.25,23.26,23.19,23.22,96702.0
2016-03-17 12:50:00,23.24,23.27,23.23,23.27,31407.0,23.24,23.27,23.23,23.27,31407.0
2016-03-17 13:00:00,23.27,23.28,23.2,23.23,88817.0,23.27,23.28,23.2,23.23,88817.0
2016-03-17 13:10:00,23.23,23.23,23.19,23.21,12930.0,23.23,23.23,23.19,23.21,12930.0
2016-03-17 13:20:00,23.21,23.24,23.21,23.24,19897.0,23.21,23.24,23.21,23.24,19897.0
2016-03-17 13:30:00,23.24,23.25,23.2,23.23,75141.0,23.24,23.25,23.2,23.23,75141.0
2016-03-17 13:40:00,23.23,23.28,23.23,23.26,32043.0,23.23,23.28,23.23,23.26,32043.0
2016-03-17 13:50:00,23.26,23.26,23.23,23.24,23629.0,23.26,23.26,23.23,23.24,23629.0
2016-03-17 14:00:00,23.24,23.26,23.24,23.25,52059.0,23.24,23.26,23.24,23.25,52059.0
2016-03-17 14:10:00,23.25,23.3,23.25,23.28,48595.0,23.25,23.3,23.25,23.28,48595.0
2016-03-17 14:20:00,23.28,23.28,23.23,23.25,30325.0,23.28,23.28,23.23,23.25,30325.0
2016-03-17 14:30:00,23.26,23.26,23.24,23.25,80780.0,23.26,23.26,23.24,23.25,80780.0
2016-03-17 14:40:00,23.26,23.28,23.23,23.26,325567.0,23.26,23.28,23.23,23.26,325567.0
2016-03-17 14:50:00,23.26,23.27,23.23,23.24,47025.0,23.26,23.27,23.23,23.24,47025.0
2016-03-17 15:00:00,23.25,23.25,23.23,23.23,44723.0,23.25,23.25,23.23,23.23,44723.0
2016-03-17 15:10:00,23.23,23.24,23.18,23.18,37990.0,23.23,23.24,23.18,23.18,37990.0
2016-03-17 15:20:00,23.18,23.28,23.17,23.28,148881.0,23.18,23.28,23.17,23.28,148881.0
2016-03-17 15:30:00,23.28,23.28,23.19,23.26,94311.0,23.28,23.28,23.19,23.26,94311.0
2016-03-17 15:40:00,23.26,23.27,23.22,23.25,102959.0,23.26,23.27,23.22,23.25,102959.0
2016-03-17 15:50:00,23.24,23.25,23.16,23.17,366958.0,23.24,23.25,23.16,23.17,366958.0
2016-03-18 09:30:00,23.15,23.3,23.12,23.25,465726.0,23.15,23.3,23.12,23.25,465726.0
2016-03-18 09:40:00,23.26,23.26,23.12,23.12,84180.0,23.26,23.26,23.12,23.12,84180.0
2016-03-18 09:50:00,23.12,23.2,23.11,23.17,102379.0,23.12,23.2,23.11,23.17,102379.0
2016-03-18 10:00:00,23.17,23.24,23.15,23.21,90296.0,23.17,23.24,23.15,23.21,90296.0
2016-03-18 10:10:00,23.21,23.23,23.19,23.2,84046.0,23.21,23.23,23.19,23.2,84046.0
2016-03-18 10:20:00,23.19,23.22,23.19,23.21,39595.0,23.19,23.22,23.19,23.21,39595.0
2016-03-18 10:30:00,23.21,23.23,23.18,23.2,91275.0,23.21,23.23,23.18,23.2,91275.0
2016-03-18 10:40:00,23.21,23.27,23.21,23.26,89861.0,23.21,23.27,23.21,23.26,89861.0
2016-03-18 10:50:00,23.26,23.26,23.23,23.24,48835.0,23.26,23.26,23.23,23.24,48835.0
2016-03-18 11:00:00,23.23,23.27,23.23,23.26,62984.0,23.23,23.27,23.23,23.26,62984.0
2016-03-18 11:10:00,23.26,23.26,23.2,23.25,35169.0,23.26,23.26,23.2,23.25,35169.0
2016-03-18 11:20:00,23.26,23.27,23.21,23.23,39619.0,23.26,23.27,23.21,23.23,39619.0
2016-03-18 11:30:00,23.23,23.25,23.22,23.24,31279.0,23.23,23.25,23.22,23.24,31279.0
2016-03-18 11:40:00,23.23,23.26,23.22,23.23,125493.0,23.23,23.26,23.22,23.23,125493.0
2016-03-18 11:50:00,23.23,23.24,23.21,23.23,41476.0,23.23,23.24,23.21,23.23,41476.0
2016-03-18 12:00:00,23.23,23.27,23.23,23.26,45236.0,23.23,23.27,23.23,23.26,45236.0
2016-03-18 12:10:00,23.26,23.26,23.24,23.26,41127.0,23.26,23.26,23.24,23.26,41127.0
2016-03-18 12:20:00,23.26,23.27,23.25,23.26,43628.0,23.26,23.27,23.25,23.26,43628.0
2016-03-18 12:30:00,23.26,23.26,23.24,23.24,26140.0,23.26,23.26,23.24,23.24,26140.0
2016-03-18 12:40:00,23.24,23.25,23.21,23.24,28542.0,23.24,23.25,23.21,23.24,28542.0
2016-03-18 12:50:00,23.24,23.26,23.23,23.25,30321.0,23.24,23.26,23.23,23.25,30321.0
2016-03-18 13:00:00,23.25,23.25,23.23,23.23,26720.0,23.25,23.25,23.23,23.23,26720.0
2016-03-18 13:10:00,23.23,23.25,23.23,23.23,29554.0,23.23,23.25,23.23,23.23,29554.0
2016-03-18 13:20:00,23.23,23.25,23.21,23.23,37959.0,23.23,23.25,23.21,23.23,37959.0
2016-03-18 13:30:00,23.24,23.24,23.2,23.2,33906.0,23.24,23.24,23.2,23.2,33906.0
2016-03-18 13:40:00,23.21,23.25,23.2,23.24,30209.0,23.21,23.25,23.2,23.24,30209.0
2016-03-18 13:50:00,23.25,23.25,23.23,23.24,37621.0,23.25,23.25,23.23,23.24,37621.0
2016-03-18 14:00:00,23.25,23.26,23.23,23.23,57961.0,23.25,23.26,23.23,23.23,57961.0
2016-03-18 14:10:00,23.23,23.26,23.23,23.25,34738.0,23.23,23.26,23.23,23.25,34738.0
2016-03-18 14:20:00,23.25,23.26,23.24,23.24,59029.0,23.25,23.26,23.24,23.24,59029.0
2016-03-18 14:30:00,23.25,23.25,23.2,23.25,77307.0,23.25,23.25,23.2,23.25,77307.0
2016-03-18 14:40:00,23.25,23.26,23.24,23.26,33027.0,23.25,23.26,23.24,23.26,33027.0
2016-03-18 14:50:00,23.26,23.26,23.23,23.24,75802.0,23.26,23.26,23.23,23.24,75802.0
2016-03-18 15:00:00,23.24,23.26,23.23,23.24,91524.0,23.24,23.26,23.23,23.24,91524.0
2016-03-18 15:10:00,23.24,23.26,23.24,23.24,52175.0,23.24,23.26,23.24,23.24,52175.0
2016-03-18 15:20:00,23.24,23.25,23.22,23.23,48068.0,23.24,23.25,23.22,23.23,48068.0
2016-03-18 15:30:00,23.23,23.25,23.21,23.25,109666.0,23.23,23.25,23.21,23.25,109666.0
2016-03-18 15:40:00,23.25,23.25,23.22,23.22,65642.0,23.25,23.25,23.22,23.22,65642.0
2016-03-18 15:50:00,23.22,23.23,23.16,23.18,510759.0,23.22,23.23,23.16,23.18,510759.0
2016-03-21 09:30:00,23.17,23.17,22.63,23.07,57230.0,23.17,23.17,22.63,23.07,57230.0
2016-03-21 09:40:00,23.05,23.12,23.03,23.04,54437.0,23.05,23.12,23.03,23.04,54437.0
2016-03-21 09:50:00,23.04,23.07,23.0,23.03,63713.0,23.04,23.07,23.0,23.03,63713.0
2016-03-21 10:00:00,23.04,23.04,23.01,23.01,21971.0,23.04,23.04,23.01,23.01,21971.0
2016-03-21 10:10:00,23.01,23.04,22.98,23.04,27823.0,23.01,23.04,22.98,23.04,27823.0
2016-03-21 10:20:00,23.04,23.06,23.01,23.02,16287.0,23.04,23.06,23.01,23.02,16287.0
2016-03-21 10:30:00,23.02,23.03,22.99,23.0,36511.0,23.02,23.03,22.99,23.0,36511.0
2016-03-21 10:40:00,23.0,23.01,22.98,23.0,30015.0,23.0,23.01,22.98,23.0,30015.0
2016-03-21 10:50:00,23.01,23.02,22.96,22.98,19839.0,23.01,23.02,22.96,22.98,19839.0
2016-03-21 11:00:00,22.98,23.0,22.96,22.99,34752.0,22.98,23.0,22.96,22.99,34752.0
2016-03-21 11:10:00,22.98,23.01,22.95,22.99,68406.0,22.98,23.01,22.95,22.99,68406.0
2016-03-21 11:20:00,23.0,23.01,22.97,22.98,100747.0,23.0,23.01,22.97,22.98,100747.0
2016-03-21 11:30:00,22.98,23.03,22.98,23.02,22544.0,22.98,23.03,22.98,23.02,22544.0
2016-03-21 11:40:00,23.02,23.02,22.98,23.02,32064.0,23.02,23.02,22.98,23.02,32064.0
2016-03-21 11:50:00,23.02,23.02,22.97,22.97,49082.0,23.02,23.02,22.97,22.97,49082.0
2016-03-21 12:00:00,22.97,22.98,22.95,22.97,21028.0,22.97,22.98,22.95,22.97,21028.0
2016-03-21 12:10:00,22.98,23.0,22.95,22.96,27043.0,22.98,23.0,22.95,22.96,27043.0
2016-03-21 12:20:00,22.95,22.95,22.91,22.93,61307.0,22.95,22.95,22.91,22.93,61307.0
2016-03-21 12:30:00,22.92,22.97,22.92,22.96,11023.0,22.92,22.97,22.92,22.96,11023.0
2016-03-21 12:40:00,22.96,23.0,22.95,23.0,14800.0,22.96,23.0,22.95,23.0,14800.0
2016-03-21 12:50:00,22.99,23.0,22.98,23.0,20765.0,22.99,23.0,22.98,23.0,20765.0
2016-03-21 13:00:00,23.0,23.01,22.97,22.97,33702.0,23.0,23.01,22.97,22.97,33702.0
2016-03-21 13:10:00,22.97,23.01,22.96,23.01,32410.0,22.97,23.01,22.96,23.01,32410.0
2016-03-21 13:20:00,23.01,23.01,22.98,22.99,64605.0,23.01,23.01,22.98,22.99,64605.0
2016-03-21 13:30:00,22.98,22.99,22.96,22.96,28669.0,22.98,22.99,22.96,22.96,28669.0
2016-03-21 13:40:00,22.96,22.97,22.95,22.95,43602.0,22.96,22.97,22.95,22.95,43602.0
2016-03-21 13:50:00,22.96,22.97,22.95,22.96,26146.0,22.96,22.97,22.95,22.96,26146.0
2016-03-21 14:00:00,22.96,22.99,22.95,22.96,39388.0,22.96,22.99,22.95,22.96,39388.0
2016-03-21 14:10:00,22.96,22.97,22.95,22.96,44664.0,22.96,22.97,22.95,22.96,44664.0
2016-03-21 14:20:00,22.96,22.99,22.96,22.98,71160.0,22.96,22.99,22.96,22.98,71160.0
2016-03-21 14:30:00,22.97,23.0,22.96,22.98,52816.0,22.97,23.0,22.96,22.98,52816.0
2016-03-21 14:40:00,22.98,22.99,22.94,22.95,25438.0,22.98,22.99,22.94,22.95,25438.0
2016-03-21 14:50:00,22.95,22.98,22.94,22.98,31479.0,22.95,22.98,22.94,22.98,31479.0
2016-03-21 15:00:00,22.98,22.98,22.95,22.96,29061.0,22.98,22.98,22.95,22.96,29061.0
2016-03-21 15:10:00,22.97,22.97,22.93,22.95,45451.0,22.97,22.97,22.93,22.95,45451.0
2016-03-21 15:20:00,22.95,22.97,22.93,22.96,37799.0,22.95,22.97,22.93,22.96,37799.0
2016-03-21 15:30:00,22.96,22.96,22.92,22.93,63213.0,22.96,22.96,22.92,22.93,63213.0
2016-03-21 15:40:00,22.93,22.95,22.9,22.92,132617.0,22.93,22.95,22.9,22.92,132617.0
2016-03-21 15:50:00,22.92,22.97,22.92,22.92,183248.0,22.92,22.97,22.92,22.92,183248.0
2016-03-22 09:30:00,23.05,23.05,22.79,22.99,33242.0,23.05,23.05,22.79,22.99,33242.0
2016-03-22 09:40:00,23.0,23.02,22.94,22.95,67982.0,23.0,23.02,22.94,22.95,67982.0
2016-03-22 09:50:00,22.96,23.04,22.95,23.02,30225.0,22.96,23.04,22.95,23.02,30225.0
2016-03-22 10:00:00,23.02,23.07,23.01,23.03,33566.0,23.02,23.07,23.01,23.03,33566.0
2016-03-22 10:10:00,23.03,23.05,22.98,23.0,36552.0,23.03,23.05,22.98,23.0,36552.0
2016-03-22 10:20:00,23.0,23.02,22.99,23.01,22807.0,23.0,23.02,22.99,23.01,22807.0
2016-03-22 10:30:00,23.0,23.07,22.97,23.07,27699.0,23.0,23.07,22.97,23.07,27699.0
2016-03-22 10:40:00,23.07,23.07,23.04,23.05,19904.0,23.07,23.07,23.04,23.05,19904.0
2016-03-22 10:50:00,23.05,23.07,23.03,23.03,35789.0,23.05,23.07,23.03,23.03,35789.0
2016-03-22 11:00:00,23.02,23.03,22.98,22.99,30081.0,23.02,23.03,22.98,22.99,30081.0
2016-03-22 11:10:00,22.98,23.04,22.98,23.03,21379.0,22.98,23.04,22.98,23.03,21379.0
2016-03-22 11:20:00,23.03,23.04,22.99,23.0,39746.0,23.03,23.04,22.99,23.0,39746.0
2016-03-22 11:30:00,23.0,23.01,22.98,22.99,24310.0,23.0,23.01,22.98,22.99,24310.0
2016-03-22 11:40:00,23.0,23.03,22.98,22.99,37652.0,23.0,23.03,22.98,22.99,37652.0
2016-03-22 11:50:00,22.99,23.0,22.96,22.96,10390.0,22.99,23.0,22.96,22.96,10390.0
2016-03-22 12:00:00,22.97,23.0,22.96,22.97,31321.0,22.97,23.0,22.96,22.97,31321.0
2016-03-22 12:10:00,22.98,23.0,22.98,22.99,20680.0,22.98,23.0,22.98,22.99,20680.0
2016-03-22 12:20:00,22.98,23.01,22.98,22.99,37491.0,22.98,23.01,22.98,22.99,37491.0
2016-03-22 12:30:00,22.99,23.0,22.95,22.96,55389.0,22.99,23.0,22.95,22.96,55389.0
2016-03-22 12:40:00,22.96,23.0,22.96,23.0,39306.0,22.96,23.0,22.96,23.0,39306.0
2016-03-22 12:50:00,23.0,23.03,22.99,23.02,28423.0,23.0,23.03,22.99,23.02,28423.0
2016-03-22 13:00:00,23.03,23.04,23.01,23.03,15492.0,23.03,23.04,23.01,23.03,15492.0
2016-03-22 13:10:00,23.03,23.04,23.0,23.0,33997.0,23.03,23.04,23.0,23.0,33997.0
2016-03-22 13:20:00,23.01,23.02,23.0,23.01,20219.0,23.01,23.02,23.0,23.01,20219.0
2016-03-22 13:30:00,23.01,23.01,22.98,22.98,44322.0,23.01,23.01,22.98,22.98,44322.0
2016-03-22 13:40:00,22.98,22.99,22.94,22.95,40028.0,22.98,22.99,22.94,22.95,40028.0
2016-03-22 13:50:00,22.95,22.96,22.92,22.93,17162.0,22.95,22.96,22.92,22.93,17162.0
2016-03-22 14:00:00,22.94,22.99,22.93,22.98,13308.0,22.94,22.99,22.93,22.98,13308.0
2016-03-22 14:10:00,22.98,23.0,22.98,23.0,16020.0,22.98,23.0,22.98,23.0,16020.0
2016-03-22 14:20:00,23.0,23.01,22.98,23.0,16212.0,23.0,23.01,22.98,23.0,16212.0
2016-03-22 14:30:00,23.0,23.01,22.98,23.0,44556.0,23.0,23.01,22.98,23.0,44556.0
2016-03-22 14:40:00,23.0,23.0,22.95,22.96,45046.0,23.0,23.0,22.95,22.96,45046.0
2016-03-22 14:50:00,22.96,22.97,22.94,22.96,15656.0,22.96,22.97,22.94,22.96,15656.0
2016-03-22 15:00:00,22.95,22.96,22.94,22.95,25521.0,22.95,22.96,22.94,22.95,25521.0
2016-03-22 15:10:00,22.96,22.96,22.91,22.94,34213.0,22.96,22.96,22.91,22.94,34213.0
2016-03-22 15:20:00,22.94,22.96,22.91,22.92,72644.0,22.94,22.96,22.91,22.92,72644.0
2016-03-22 15:30:00,22.92,22.94,22.91,22.92,73254.0,22.92,22.94,22.91,22.92,73254.0
2016-03-22 15:40:00,22.92,22.93,22.91,22.93,57505.0,22.92,22.93,22.91,22.93,57505.0
2016-03-22 15:50:00,22.93,22.94,22.9,22.92,246524.0,22.93,22.94,22.9,22.92,246524.0
2016-03-23 09:30:00,22.92,23.0,22.77,22.93,31919.0,22.92,23.0,22.77,22.93,31919.0
2016-03-23 09:40:00,22.94,22.97,22.9,22.94,39375.0,22.94,22.97,22.9,22.94,39375.0
2016-03-23 09:50:00,22.94,22.96,22.9,22.96,28717.0,22.94,22.96,22.9,22.96,28717.0
2016-03-23 10:00:00,22.96,22.97,22.87,22.88,23806.0,22.96,22.97,22.87,22.88,23806.0
2016-03-23 10:10:00,22.88,22.91,22.83,22.85,19721.0,22.88,22.91,22.83,22.85,19721.0
2016-03-23 10:20:00,22.85,22.89,22.84,22.89,10990.0,22.85,22.89,22.84,22.89,10990.0
2016-03-23 10:30:00,22.88,22.91,22.86,22.89,20385.0,22.88,22.91,22.86,22.89,20385.0
2016-03-23 10:40:00,22.89,22.92,22.86,22.91,23428.0,22.89,22.92,22.86,22.91,23428.0
2016-03-23 10:50:00,22.91,22.91,22.87,22.9,27551.0,22.91,22.91,22.87,22.9,27551.0
2016-03-23 11:00:00,22.9,22.95,22.88,22.94,31081.0,22.9,22.95,22.88,22.94,31081.0
2016-03-23 11:10:00,22.94,22.94,22.9,22.9,21390.0,22.94,22.94,22.9,22.9,21390.0
2016-03-23 11:20:00,22.9,22.92,22.89,22.91,18306.0,22.9,22.92,22.89,22.91,18306.0
2016-03-23 11:30:00,22.9,22.91,22.88,22.9,18654.0,22.9,22.91,22.88,22.9,18654.0
2016-03-23 11:40:00,22.89,22.9,22.85,22.86,17753.0,22.89,22.9,22.85,22.86,17753.0
2016-03-23 11:50:00,22.86,22.88,22.83,22.88,21892.0,22.86,22.88,22.83,22.88,21892.0
2016-03-23 12:00:00,22.89,22.95,22.88,22.94,28143.0,22.89,22.95,22.88,22.94,28143.0
2016-03-23 12:10:00,22.94,22.98,22.94,22.98,20744.0,22.94,22.98,22.94,22.98,20744.0
2016-03-23 12:20:00,22.98,23.0,22.98,23.0,18251.0,22.98,23.0,22.98,23.0,18251.0
2016-03-23 12:30:00,23.0,23.01,22.99,22.99,12763.0,23.0,23.01,22.99,22.99,12763.0
2016-03-23 12:40:00,22.99,23.01,22.97,22.99,23574.0,22.99,23.01,22.97,22.99,23574.0
2016-03-23 12:50:00,22.99,23.0,22.98,22.99,12322.0,22.99,23.0,22.98,22.99,12322.0
2016-03-23 13:00:00,23.0,23.0,22.98,22.98,18927.0,23.0,23.0,22.98,22.98,18927.0
2016-03-23 13:10:00,22.98,22.99,22.97,22.98,15600.0,22.98,22.99,22.97,22.98,15600.0
2016-03-23 13:20:00,22.98,22.99,22.97,22.98,12740.0,22.98,22.99,22.97,22.98,12740.0
2016-03-23 13:30:00,22.99,22.99,22.96,22.96,25579.0,22.99,22.99,22.96,22.96,25579.0
2016-03-23 13:40:00,22.96,22.99,22.96,22.97,15378.0,22.96,22.99,22.96,22.97,15378.0
2016-03-23 13:50:00,22.97,22.99,22.96,22.96,14242.0,22.97,22.99,22.96,22.96,14242.0
2016-03-23 14:00:00,22.96,22.99,22.96,22.99,13654.0,22.96,22.99,22.96,22.99,13654.0
2016-03-23 14:10:00,23.0,23.01,22.98,22.98,23136.0,23.0,23.01,22.98,22.98,23136.0
2016-03-23 14:20:00,22.98,22.99,22.96,22.96,20447.0,22.98,22.99,22.96,22.96,20447.0
2016-03-23 14:30:00,22.96,22.98,22.94,22.94,20212.0,22.96,22.98,22.94,22.94,20212.0
2016-03-23 14:40:00,22.94,22.95,22.89,22.89,28375.0,22.94,22.95,22.89,22.89,28375.0
2016-03-23 14:50:00,22.89,22.9,22.88,22.89,17477.0,22.89,22.9,22.88,22.89,17477.0
2016-03-23 15:00:00,22.89,22.93,22.87,22.9,38130.0,22.89,22.93,22.87,22.9,38130.0
2016-03-23 15:10:00,22.9,22.92,22.89,22.89,27755.0,22.9,22.92,22.89,22.89,27755.0
2016-03-23 15:20:00,22.89,22.91,22.86,22.89,48052.0,22.89,22.91,22.86,22.89,48052.0
2016-03-23 15:30:00,22.89,22.91,22.87,22.89,45322.0,22.89,22.91,22.87,22.89,45322.0
2016-03-23 15:40:00,22.9,22.91,22.88,22.91,71149.0,22.9,22.91,22.88,22.91,71149.0
2016-03-23 15:50:00,22.9,22.91,22.87,22.88,114680.0,22.9,22.91,22.87,22.88,114680.0
2016-03-24 09:30:00,22.72,22.81,22.72,22.79,31667.0,22.72,22.81,22.72,22.79,31667.0
2016-03-24 09:40:00,22.79,22.86,22.79,22.83,13324.0,22.79,22.86,22.79,22.83,13324.0
2016-03-24 09:50:00,22.83,22.91,22.81,22.9,25698.0,22.83,22.91,22.81,22.9,25698.0
2016-03-24 10:00:00,22.9,22.92,22.87,22.87,83368.0,22.9,22.92,22.87,22.87,83368.0
2016-03-24 10:10:00,22.88,22.94,22.85,22.94,30591.0,22.88,22.94,22.85,22.94,30591.0
2016-03-24 10:20:00,22.95,22.97,22.92,22.93,23864.0,22.95,22.97,22.92,22.93,23864.0
2016-03-24 10:30:00,22.93,22.95,22.91,22.95,22665.0,22.93,22.95,22.91,22.95,22665.0
2016-03-24 10:40:00,22.94,22.97,22.93,22.96,20350.0,22.94,22.97,22.93,22.96,20350.0
2016-03-24 10:50:00,22.95,22.96,22.93,22.95,19421.0,22.95,22.96,22.93,22.95,19421.0
2016-03-24 11:00:00,22.95,22.97,22.95,22.96,17280.0,22.95,22.97,22.95,22.96,17280.0
2016-03-24 11:10:00,22.96,22.99,22.94,22.96,33784.0,22.96,22.99,22.94,22.96,33784.0
2016-03-24 11:20:00,22.95,22.95,22.9,22.91,44226.0,22.95,22.95,22.9,22.91,44226.0
2016-03-24 11:30:00,22.91,22.95,22.9,22.93,29536.0,22.91,22.95,22.9,22.93,29536.0
2016-03-24 11:40:00,22.93,22.95,22.87,22.89,44671.0,22.93,22.95,22.87,22.89,44671.0
2016-03-24 11:50:00,22.88,22.89,22.86,22.88,16346.0,22.88,22.89,22.86,22.88,16346.0
2016-03-24 12:00:00,22.88,22.93,22.88,22.92,13016.0,22.88,22.93,22.88,22.92,13016.0
2016-03-24 12:10:00,22.93,22.97,22.92,22.93,28762.0,22.93,22.97,22.92,22.93,28762.0
2016-03-24 12:20:00,22.92,22.93,22.89,22.91,24077.0,22.92,22.93,22.89,22.91,24077.0
2016-03-24 12:30:00,22.9,22.94,22.89,22.92,25052.0,22.9,22.94,22.89,22.92,25052.0
2016-03-24 12:40:00,22.93,22.96,22.91,22.96,26224.0,22.93,22.96,22.91,22.96,26224.0
2016-03-24 12:50:00,22.96,22.97,22.95,22.96,7639.0,22.96,22.97,22.95,22.96,7639.0
2016-03-24 13:00:00,22.96,23.0,22.96,22.99,19063.0,22.96,23.0,22.96,22.99,19063.0
2016-03-24 13:10:00,22.99,23.0,22.97,23.0,11064.0,22.99,23.0,22.97,23.0,11064.0
2016-03-24 13:20:00,23.0,23.0,22.97,22.98,17571.0,23.0,23.0,22.97,22.98,17571.0
2016-03-24 13:30:00,22.98,22.99,22.97,22.98,15941.0,22.98,22.99,22.97,22.98,15941.0
2016-03-24 13:40:00,22.98,22.99,22.97,22.98,13372.0,22.98,22.99,22.97,22.98,13372.0
2016-03-24 13:50:00,22.98,23.01,22.98,22.99,23011.0,22.98,23.01,22.98,22.99,23011.0
2016-03-24 14:00:00,22.99,23.0,22.96,22.97,14923.0,22.99,23.0,22.96,22.97,14923.0
2016-03-24 14:10:00,22.97,22.97,22.95,22.96,15718.0,22.97,22.97,22.95,22.96,15718.0
2016-03-24 14:20:00,22.97,22.99,22.96,22.98,19559.0,22.97,22.99,22.96,22.98,19559.0
2016-03-24 14:30:00,22.98,22.99,22.96,22.98,17376.0,22.98,22.99,22.96,22.98,17376.0
2016-03-24 14:40:00,22.98,23.01,22.97,22.99,113344.0,22.98,23.01,22.97,22.99,113344.0
2016-03-24 14:50:00,22.99,23.01,22.97,22.97,46006.0,22.99,23.01,22.97,22.97,46006.0
2016-03-24 15:00:00,22.98,22.99,22.97,22.98,18968.0,22.98,22.99,22.97,22.98,18968.0
2016-03-24 15:10:00,22.98,23.0,22.97,22.98,46253.0,22.98,23.0,22.97,22.98,46253.0
2016-03-24 15:20:00,22.98,23.01,22.96,22.99,178180.0,22.98,23.01,22.96,22.99,178180.0
2016-03-24 15:30:00,22.99,23.0,22.97,22.98,33612.0,22.99,23.0,22.97,22.98,33612.0
2016-03-24 15:40:00,22.98,22.99,22.97,22.98,70425.0,22.98,22.99,22.97,22.98,70425.0
2016-03-24 15:50:00,22.98,23.0,22.96,23.0,237138.0,22.98,23.0,22.96,23.0,237138.0
2016-03-28 09:30:00,23.0,23.07,22.96,23.0,49483.0,23.0,23.07,22.96,23.0,49483.0
2016-03-28 09:40:00,23.0,23.02,22.97,22.99,151849.0,23.0,23.02,22.97,22.99,151849.0
2016-03-28 09:50:00,22.98,23.04,22.98,23.02,27342.0,22.98,23.04,22.98,23.02,27342.0
2016-03-28 10:00:00,23.03,23.04,22.99,23.02,19404.0,23.03,23.04,22.99,23.02,19404.0
2016-03-28 10:10:00,23.02,23.02,22.94,22.94,16152.0,23.02,23.02,22.94,22.94,16152.0
2016-03-28 10:20:00,22.94,22.97,22.94,22.95,10863.0,22.94,22.97,22.94,22.95,10863.0
2016-03-28 10:30:00,22.94,22.94,22.9,22.91,42561.0,22.94,22.94,22.9,22.91,42561.0
2016-03-28 10:40:00,22.91,22.92,22.89,22.9,13300.0,22.91,22.92,22.89,22.9,13300.0
2016-03-28 10:50:00,22.9,22.92,22.88,22.89,15157.0,22.9,22.92,22.88,22.89,15157.0
2016-03-28 11:00:00,22.9,22.91,22.84,22.85,26055.0,22.9,22.91,22.84,22.85,26055.0
2016-03-28 11:10:00,22.84,22.86,22.84,22.84,26944.0,22.84,22.86,22.84,22.84,26944.0
2016-03-28 11:20:00,22.85,22.89,22.84,22.86,11009.0,22.85,22.89,22.84,22.86,11009.0
2016-03-28 11:30:00,22.86,22.88,22.84,22.85,24501.0,22.86,22.88,22.84,22.85,24501.0
2016-03-28 11:40:00,22.85,22.86,22.82,22.86,21000.0,22.85,22.86,22.82,22.86,21000.0
2016-03-28 11:50:00,22.85,22.92,22.84,22.9,18930.0,22.85,22.92,22.84,22.9,18930.0
2016-03-28 12:00:00,22.91,22.95,22.89,22.94,15973.0,22.91,22.95,22.89,22.94,15973.0
2016-03-28 12:10:00,22.94,22.99,22.93,22.98,15484.0,22.94,22.99,22.93,22.98,15484.0
2016-03-28 12:20:00,22.99,23.03,22.99,23.0,17953.0,22.99,23.03,22.99,23.0,17953.0
2016-03-28 12:30:00,23.0,23.01,22.96,22.98,39361.0,23.0,23.01,22.96,22.98,39361.0
2016-03-28 12:40:00,22.99,22.99,22.97,22.99,12342.0,22.99,22.99,22.97,22.99,12342.0
2016-03-28 12:50:00,22.99,23.02,22.98,22.98,19549.0,22.99,23.02,22.98,22.98,19549.0
2016-03-28 13:00:00,22.98,22.99,22.97,22.99,7000.0,22.98,22.99,22.97,22.99,7000.0
2016-03-28 13:10:00,22.99,22.99,22.96,22.98,51783.0,22.99,22.99,22.96,22.98,51783.0
2016-03-28 13:20:00,22.98,22.99,22.97,22.98,7300.0,22.98,22.99,22.97,22.98,7300.0
2016-03-28 13:30:00,22.98,23.0,22.97,22.98,16203.0,22.98,23.0,22.97,22.98,16203.0
2016-03-28 13:40:00,22.98,23.0,22.97,22.99,8563.0,22.98,23.0,22.97,22.99,8563.0
2016-03-28 13:50:00,23.0,23.01,22.99,23.01,18232.0,23.0,23.01,22.99,23.01,18232.0
2016-03-28 14:00:00,23.01,23.03,23.0,23.01,21033.0,23.01,23.03,23.0,23.01,21033.0
2016-03-28 14:10:00,23.01,23.01,23.0,23.01,12311.0,23.01,23.01,23.0,23.01,12311.0
2016-03-28 14:20:00,23.01,23.02,22.97,22.98,42776.0,23.01,23.02,22.97,22.98,42776.0
2016-03-28 14:30:00,22.98,22.99,22.96,22.97,9709.0,22.98,22.99,22.96,22.97,9709.0
2016-03-28 14:40:00,22.97,22.98,22.96,22.98,19333.0,22.97,22.98,22.96,22.98,19333.0
2016-03-28 14:50:00,22.98,22.98,22.96,22.98,23981.0,22.98,22.98,22.96,22.98,23981.0
2016-03-28 15:00:00,22.98,23.01,22.98,23.0,17670.0,22.98,23.01,22.98,23.0,17670.0
2016-03-28 15:10:00,23.0,23.01,22.99,22.99,23381.0,23.0,23.01,22.99,22.99,23381.0
2016-03-28 15:20:00,22.99,23.0,22.96,22.98,21811.0,22.99,23.0,22.96,22.98,21811.0
2016-03-28 15:30:00,22.98,23.0,22.97,22.98,34127.0,22.98,23.0,22.97,22.98,34127.0
2016-03-28 15:40:00,22.99,23.01,22.97,22.99,32450.0,22.99,23.01,22.97,22.99,32450.0
2016-03-28 15:50:00,22.99,22.99,22.96,22.98,94185.0,22.99,22.99,22.96,22.98,94185.0
2016-03-29 09:30:00,22.96,22.98,22.82,22.95,33566.0,22.96,22.98,22.82,22.95,33566.0
2016-03-29 09:40:00,22.96,23.03,22.93,23.02,58666.0,22.96,23.03,22.93,23.02,58666.0
2016-03-29 09:50:00,23.02,23.09,23.0,23.08,42852.0,23.02,23.09,23.0,23.08,42852.0
2016-03-29 10:00:00,23.09,23.15,23.04,23.05,50463.0,23.09,23.15,23.04,23.05,50463.0
2016-03-29 10:10:00,23.05,23.05,23.02,23.02,36218.0,23.05,23.05,23.02,23.02,36218.0
2016-03-29 10:20:00,23.02,23.09,23.02,23.06,31160.0,23.02,23.09,23.02,23.06,31160.0
2016-03-29 10:30:00,23.07,23.13,23.06,23.13,42739.0,23.07,23.13,23.06,23.13,42739.0
2016-03-29 10:40:00,23.13,23.17,23.08,23.08,74366.0,23.13,23.17,23.08,23.08,74366.0
2016-03-29 10:50:00,23.08,23.11,23.02,23.11,72649.0,23.08,23.11,23.02,23.11,72649.0
2016-03-29 11:00:00,23.11,23.15,23.11,23.14,26954.0,23.11,23.15,23.11,23.14,26954.0
2016-03-29 11:10:00,23.14,23.2,23.14,23.2,30206.0,23.14,23.2,23.14,23.2,30206.0
2016-03-29 11:20:00,23.21,23.22,23.18,23.21,28734.0,23.21,23.22,23.18,23.21,28734.0
2016-03-29 11:30:00,23.21,23.22,23.17,23.2,24329.0,23.21,23.22,23.17,23.2,24329.0
2016-03-29 11:40:00,23.2,23.24,23.18,23.24,22718.0,23.2,23.24,23.18,23.24,22718.0
2016-03-29 11:50:00,23.24,23.27,23.22,23.22,35684.0,23.24,23.27,23.22,23.22,35684.0
2016-03-29 12:00:00,23.23,23.24,23.2,23.22,23870.0,23.23,23.24,23.2,23.22,23870.0
2016-03-29 12:10:00,23.22,23.24,23.21,23.22,60767.0,23.22,23.24,23.21,23.22,60767.0
2016-03-29 12:20:00,23.23,23.28,23.22,23.28,65215.0,23.23,23.28,23.22,23.28,65215.0
2016-03-29 12:30:00,23.28,23.32,23.28,23.3,50624.0,23.28,23.32,23.28,23.3,50624.0
2016-03-29 12:40:00,23.3,23.38,23.3,23.33,47918.0,23.3,23.38,23.3,23.33,47918.0
2016-03-29 12:50:00,23.33,23.35,23.3,23.33,36422.0,23.33,23.35,23.3,23.33,36422.0
2016-03-29 13:00:00,23.33,23.33,23.28,23.3,50305.0,23.33,23.33,23.28,23.3,50305.0
2016-03-29 13:10:00,23.3,23.36,23.28,23.35,25216.0,23.3,23.36,23.28,23.35,25216.0
2016-03-29 13:20:00,23.35,23.36,23.33,23.35,26921.0,23.35,23.36,23.33,23.35,26921.0
2016-03-29 13:30:00,23.35,23.37,23.34,23.36,22110.0,23.35,23.37,23.34,23.36,22110.0
2016-03-29 13:40:00,23.36,23.44,23.36,23.44,40070.0,23.36,23.44,23.36,23.44,40070.0
2016-03-29 13:50:00,23.44,23.46,23.43,23.43,41440.0,23.44,23.46,23.43,23.43,41440.0
2016-03-29 14:00:00,23.44,23.46,23.4,23.42,41722.0,23.44,23.46,23.4,23.42,41722.0
2016-03-29 14:10:00,23.42,23.48,23.41,23.48,34952.0,23.42,23.48,23.41,23.48,34952.0
2016-03-29 14:20:00,23.48,23.5,23.45,23.49,54196.0,23.48,23.5,23.45,23.49,54196.0
2016-03-29 14:30:00,23.49,23.54,23.48,23.53,88479.0,23.49,23.54,23.48,23.53,88479.0
2016-03-29 14:40:00,23.53,23.56,23.52,23.55,61368.0,23.53,23.56,23.52,23.55,61368.0
2016-03-29 14:50:00,23.55,23.55,23.5,23.52,37322.0,23.55,23.55,23.5,23.52,37322.0
2016-03-29 15:00:00,23.52,23.59,23.51,23.56,101379.0,23.52,23.59,23.51,23.56,101379.0
2016-03-29 15:10:00,23.56,23.61,23.56,23.58,67897.0,23.56,23.61,23.56,23.58,67897.0
2016-03-29 15:20:00,23.58,23.61,23.57,23.6,52527.0,23.58,23.61,23.57,23.6,52527.0
2016-03-29 15:30:00,23.59,23.6,23.55,23.58,58097.0,23.59,23.6,23.55,23.58,58097.0
2016-03-29 15:40:00,23.58,23.59,23.52,23.53,101735.0,23.58,23.59,23.52,23.53,101735.0
2016-03-29 15:50:00,23.53,23.6,23.52,23.59,461617.0,23.53,23.6,23.52,23.59,461617.0
2016-03-30 09:30:00,23.67,23.73,23.5,23.73,33955.0,23.67,23.73,23.5,23.73,33955.0
2016-03-30 09:40:00,23.73,23.75,23.69,23.73,19531.0,23.73,23.75,23.69,23.73,19531.0
2016-03-30 09:50:00,23.73,23.75,23.68,23.7,28805.0,23.73,23.75,23.68,23.7,28805.0
2016-03-30 10:00:00,23.7,23.71,23.6,23.62,96653.0,23.7,23.71,23.6,23.62,96653.0
2016-03-30 10:10:00,23.62,23.67,23.62,23.66,28635.0,23.62,23.67,23.62,23.66,28635.0
2016-03-30 10:20:00,23.67,23.68,23.6,23.6,35570.0,23.67,23.68,23.6,23.6,35570.0
2016-03-30 10:30:00,23.59,23.61,23.51,23.51,67874.0,23.59,23.61,23.51,23.51,67874.0
2016-03-30 10:40:00,23.52,23.55,23.43,23.45,113573.0,23.52,23.55,23.43,23.45,113573.0
2016-03-30 10:50:00,23.46,23.51,23.45,23.46,12500.0,23.46,23.51,23.45,23.46,12500.0
2016-03-30 11:00:00,23.46,23.47,23.42,23.43,46729.0,23.46,23.47,23.42,23.43,46729.0
2016-03-30 11:10:00,23.43,23.46,23.38,23.38,25110.0,23.43,23.46,23.38,23.38,25110.0
2016-03-30 11:20:00,23.39,23.41,23.35,23.36,22300.0,23.39,23.41,23.35,23.36,22300.0
2016-03-30 11:30:00,23.35,23.35,23.3,23.33,33301.0,23.35,23.35,23.3,23.33,33301.0
2016-03-30 11:40:00,23.33,23.38,23.32,23.33,64698.0,23.33,23.38,23.32,23.33,64698.0
2016-03-30 11:50:00,23.33,23.36,23.32,23.33,28258.0,23.33,23.36,23.32,23.33,28258.0
2016-03-30 12:00:00,23.34,23.34,23.3,23.3,18651.0,23.34,23.34,23.3,23.3,18651.0
2016-03-30 12:10:00,23.3,23.32,23.27,23.28,31566.0,23.3,23.32,23.27,23.28,31566.0
2016-03-30 12:20:00,23.28,23.28,23.24,23.25,44245.0,23.28,23.28,23.24,23.25,44245.0
2016-03-30 12:30:00,23.26,23.28,23.23,23.26,26977.0,23.26,23.28,23.23,23.26,26977.0
2016-03-30 12:40:00,23.25,23.26,23.24,23.26,11347.0,23.25,23.26,23.24,23.26,11347.0
2016-03-30 12:50:00,23.26,23.31,23.26,23.31,17755.0,23.26,23.31,23.26,23.31,17755.0
2016-03-30 13:00:00,23.31,23.31,23.26,23.27,15762.0,23.31,23.31,23.26,23.27,15762.0
2016-03-30 13:10:00,23.26,23.27,23.23,23.25,30707.0,23.26,23.27,23.23,23.25,30707.0
2016-03-30 13:20:00,23.26,23.32,23.26,23.31,9283.0,23.26,23.32,23.26,23.31,9283.0
2016-03-30 13:30:00,23.3,23.33,23.29,23.29,26632.0,23.3,23.33,23.29,23.29,26632.0
2016-03-30 13:40:00,23.29,23.33,23.28,23.32,31235.0,23.29,23.33,23.28,23.32,31235.0
2016-03-30 13:50:00,23.32,23.35,23.31,23.35,23242.0,23.32,23.35,23.31,23.35,23242.0
2016-03-30 14:00:00,23.34,23.39,23.32,23.38,21568.0,23.34,23.39,23.32,23.38,21568.0
2016-03-30 14:10:00,23.38,23.39,23.35,23.36,12666.0,23.38,23.39,23.35,23.36,12666.0
2016-03-30 14:20:00,23.35,23.36,23.33,23.36,14800.0,23.35,23.36,23.33,23.36,14800.0
2016-03-30 14:30:00,23.36,23.36,23.32,23.34,18135.0,23.36,23.36,23.32,23.34,18135.0
2016-03-30 14:40:00,23.33,23.34,23.3,23.33,19511.0,23.33,23.34,23.3,23.33,19511.0
2016-03-30 14:50:00,23.33,23.36,23.32,23.34,22796.0,23.33,23.36,23.32,23.34,22796.0
2016-03-30 15:00:00,23.34,23.42,23.33,23.42,26215.0,23.34,23.42,23.33,23.42,26215.0
2016-03-30 15:10:00,23.42,23.45,23.37,23.41,59983.0,23.42,23.45,23.37,23.41,59983.0
2016-03-30 15:20:00,23.42,23.44,23.41,23.43,19499.0,23.42,23.44,23.41,23.43,19499.0
2016-03-30 15:30:00,23.43,23.44,23.39,23.43,26370.0,23.43,23.44,23.39,23.43,26370.0
2016-03-30 15:40:00,23.43,23.43,23.37,23.38,136043.0,23.43,23.43,23.37,23.38,136043.0
2016-03-30 15:50:00,23.38,23.39,23.34,23.37,181353.0,23.38,23.39,23.34,23.37,181353.0
2016-03-31 09:30:00,23.38,23.42,23.36,23.4,26640.0,23.38,23.42,23.36,23.4,26640.0
2016-03-31 09:40:00,23.4,23.44,23.38,23.41,32082.0,23.4,23.44,23.38,23.41,32082.0
2016-03-31 09:50:00,23.41,23.42,23.38,23.41,44998.0,23.41,23.42,23.38,23.41,44998.0
2016-03-31 10:00:00,23.41,23.46,23.39,23.45,25300.0,23.41,23.46,23.39,23.45,25300.0
2016-03-31 10:10:00,23.45,23.52,23.45,23.52,20067.0,23.45,23.52,23.45,23.52,20067.0
2016-03-31 10:20:00,23.52,23.52,23.47,23.48,90112.0,23.52,23.52,23.47,23.48,90112.0
2016-03-31 10:30:00,23.49,23.49,23.45,23.46,42904.0,23.49,23.49,23.45,23.46,42904.0
2016-03-31 10:40:00,23.46,23.57,23.46,23.57,30540.0,23.46,23.57,23.46,23.57,30540.0
2016-03-31 10:50:00,23.57,23.58,23.53,23.55,34479.0,23.57,23.58,23.53,23.55,34479.0
2016-03-31 11:00:00,23.55,23.63,23.53,23.63,52974.0,23.55,23.63,23.53,23.63,52974.0
2016-03-31 11:10:00,23.63,23.65,23.6,23.64,35035.0,23.63,23.65,23.6,23.64,35035.0
2016-03-31 11:20:00,23.64,23.64,23.59,23.6,16898.0,23.64,23.64,23.59,23.6,16898.0
2016-03-31 11:30:00,23.6,23.63,23.58,23.6,20238.0,23.6,23.63,23.58,23.6,20238.0
2016-03-31 11:40:00,23.6,23.68,23.6,23.67,17588.0,23.6,23.68,23.6,23.67,17588.0
2016-03-31 11:50:00,23.67,23.71,23.66,23.71,17770.0,23.67,23.71,23.66,23.71,17770.0
2016-03-31 12:00:00,23.7,23.71,23.65,23.68,33511.0,23.7,23.71,23.65,23.68,33511.0
2016-03-31 12:10:00,23.68,23.7,23.67,23.68,16994.0,23.68,23.7,23.67,23.68,16994.0
2016-03-31 12:20:00,23.69,23.71,23.68,23.7,14551.0,23.69,23.71,23.68,23.7,14551.0
2016-03-31 12:30:00,23.71,23.73,23.7,23.71,17926.0,23.71,23.73,23.7,23.71,17926.0
2016-03-31 12:40:00,23.71,23.73,23.7,23.7,16959.0,23.71,23.73,23.7,23.7,16959.0
2016-03-31 12:50:00,23.71,23.71,23.7,23.7,5115.0,23.71,23.71,23.7,23.7,5115.0
2016-03-31 13:00:00,23.71,23.71,23.68,23.69,13742.0,23.71,23.71,23.68,23.69,13742.0
2016-03-31 13:10:00,23.69,23.69,23.64,23.64,25332.0,23.69,23.69,23.64,23.64,25332.0
2016-03-31 13:20:00,23.63,23.64,23.63,23.64,6226.0,23.63,23.64,23.63,23.64,6226.0
2016-03-31 13:30:00,23.63,23.64,23.61,23.63,13665.0,23.63,23.64,23.61,23.63,13665.0
2016-03-31 13:40:00,23.63,23.63,23.58,23.59,11204.0,23.63,23.63,23.58,23.59,11204.0
2016-03-31 13:50:00,23.59,23.6,23.58,23.59,14015.0,23.59,23.6,23.58,23.59,14015.0
2016-03-31 14:00:00,23.58,23.58,23.52,23.53,26339.0,23.58,23.58,23.52,23.53,26339.0
2016-03-31 14:10:00,23.53,23.54,23.5,23.54,17691.0,23.53,23.54,23.5,23.54,17691.0
2016-03-31 14:20:00,23.54,23.54,23.49,23.49,12520.0,23.54,23.54,23.49,23.49,12520.0
2016-03-31 14:30:00,23.49,23.52,23.48,23.48,28573.0,23.49,23.52,23.48,23.48,28573.0
2016-03-31 14:40:00,23.48,23.5,23.47,23.49,36044.0,23.48,23.5,23.47,23.49,36044.0
2016-03-31 14:50:00,23.49,23.52,23.48,23.48,14835.0,23.49,23.52,23.48,23.48,14835.0
2016-03-31 15:00:00,23.48,23.56,23.48,23.54,28673.0,23.48,23.56,23.48,23.54,28673.0
2016-03-31 15:10:00,23.55,23.55,23.53,23.55,23603.0,23.55,23.55,23.53,23.55,23603.0
2016-03-31 15:20:00,23.54,23.57,23.54,23.57,22822.0,23.54,23.57,23.54,23.57,22822.0
2016-03-31 15:30:00,23.56,23.59,23.56,23.58,24511.0,23.56,23.59,23.56,23.58,24511.0
2016-03-31 15:40:00,23.58,23.6,23.53,23.59,87021.0,23.58,23.6,23.53,23.59,87021.0
2016-03-31 15:50:00,23.59,23.63,23.56,23.58,227243.0,23.59,23.63,23.56,23.58,227243.0
2016-04-01 09:30:00,23.49,23.58,23.4,23.55,40582.0,23.49,23.58,23.4,23.55,40582.0
2016-04-01 09:40:00,23.54,23.56,23.49,23.56,22167.0,23.54,23.56,23.49,23.56,22167.0
2016-04-01 09:50:00,23.55,23.55,23.49,23.54,24984.0,23.55,23.55,23.49,23.54,24984.0
2016-04-01 10:00:00,23.53,23.61,23.52,23.59,84606.0,23.53,23.61,23.52,23.59,84606.0
2016-04-01 10:10:00,23.59,23.61,23.57,23.59,108892.0,23.59,23.61,23.57,23.59,108892.0
2016-04-01 10:20:00,23.59,23.6,23.53,23.54,25346.0,23.59,23.6,23.53,23.54,25346.0
2016-04-01 10:30:00,23.54,23.54,23.51,23.54,56515.0,23.54,23.54,23.51,23.54,56515.0
2016-04-01 10:40:00,23.53,23.54,23.52,23.52,22129.0,23.53,23.54,23.52,23.52,22129.0
2016-04-01 10:50:00,23.53,23.54,23.5,23.53,49420.0,23.53,23.54,23.5,23.53,49420.0
2016-04-01 11:00:00,23.53,23.59,23.51,23.59,40328.0,23.53,23.59,23.51,23.59,40328.0
2016-04-01 11:10:00,23.59,23.59,23.54,23.55,100339.0,23.59,23.59,23.54,23.55,100339.0
2016-04-01 11:20:00,23.55,23.55,23.5,23.54,43654.0,23.55,23.55,23.5,23.54,43654.0
2016-04-01 11:30:00,23.53,23.55,23.51,23.52,54609.0,23.53,23.55,23.51,23.52,54609.0
2016-04-01 11:40:00,23.52,23.53,23.51,23.53,56980.0,23.52,23.53,23.51,23.53,56980.0
2016-04-01 11:50:00,23.53,23.53,23.5,23.51,19080.0,23.53,23.53,23.5,23.51,19080.0
2016-04-01 12:00:00,23.51,23.53,23.5,23.52,16111.0,23.51,23.53,23.5,23.52,16111.0
2016-04-01 12:10:00,23.52,23.52,23.48,23.5,14487.0,23.52,23.52,23.48,23.5,14487.0
2016-04-01 12:20:00,23.49,23.5,23.46,23.46,36780.0,23.49,23.5,23.46,23.46,36780.0
2016-04-01 12:30:00,23.46,23.49,23.44,23.49,14464.0,23.46,23.49,23.44,23.49,14464.0
2016-04-01 12:40:00,23.49,23.5,23.48,23.49,16773.0,23.49,23.5,23.48,23.49,16773.0
2016-04-01 12:50:00,23.48,23.5,23.48,23.49,13447.0,23.48,23.5,23.48,23.49,13447.0
2016-04-01 13:00:00,23.49,23.5,23.47,23.49,9367.0,23.49,23.5,23.47,23.49,9367.0
2016-04-01 13:10:00,23.5,23.5,23.49,23.5,7302.0,23.5,23.5,23.49,23.5,7302.0
2016-04-01 13:20:00,23.5,23.51,23.48,23.5,28190.0,23.5,23.51,23.48,23.5,28190.0
2016-04-01 13:30:00,23.49,23.54,23.49,23.54,17973.0,23.49,23.54,23.49,23.54,17973.0
2016-04-01 13:40:00,23.54,23.54,23.52,23.53,23390.0,23.54,23.54,23.52,23.53,23390.0
2016-04-01 13:50:00,23.53,23.54,23.52,23.54,16420.0,23.53,23.54,23.52,23.54,16420.0
2016-04-01 14:00:00,23.53,23.57,23.53,23.57,40997.0,23.53,23.57,23.53,23.57,40997.0
2016-04-01 14:10:00,23.57,23.58,23.53,23.53,42239.0,23.57,23.58,23.53,23.53,42239.0
2016-04-01 14:20:00,23.53,23.55,23.52,23.53,30586.0,23.53,23.55,23.52,23.53,30586.0
2016-04-01 14:30:00,23.52,23.56,23.52,23.55,44016.0,23.52,23.56,23.52,23.55,44016.0
2016-04-01 14:40:00,23.56,23.58,23.55,23.57,61607.0,23.56,23.58,23.55,23.57,61607.0
2016-04-01 14:50:00,23.57,23.57,23.55,23.55,15233.0,23.57,23.57,23.55,23.55,15233.0
2016-04-01 15:00:00,23.56,23.57,23.55,23.55,27140.0,23.56,23.57,23.55,23.55,27140.0
2016-04-01 15:10:00,23.55,23.57,23.54,23.55,102750.0,23.55,23.57,23.54,23.55,102750.0
2016-04-01 15:20:00,23.55,23.55,23.54,23.55,20155.0,23.55,23.55,23.54,23.55,20155.0
2016-04-01 15:30:00,23.54,23.59,23.54,23.59,137110.0,23.54,23.59,23.54,23.59,137110.0
2016-04-01 15:40:00,23.59,23.59,23.57,23.58,97792.0,23.59,23.59,23.57,23.58,97792.0
2016-04-01 15:50:00,23.57,23.64,23.57,23.64,422491.0,23.57,23.64,23.57,23.64,422491.0
2016-04-04 09:30:00,23.6,23.65,23.51,23.59,43139.0,23.6,23.65,23.51,23.59,43139.0
2016-04-04 09:40:00,23.61,23.63,23.58,23.6,30600.0,23.61,23.63,23.58,23.6,30600.0
2016-04-04 09:50:00,23.6,23.6,23.56,23.58,95569.0,23.6,23.6,23.56,23.58,95569.0
2016-04-04 10:00:00,23.59,23.63,23.58,23.6,62702.0,23.59,23.63,23.58,23.6,62702.0
2016-04-04 10:10:00,23.6,23.61,23.57,23.6,90907.0,23.6,23.61,23.57,23.6,90907.0
2016-04-04 10:20:00,23.6,23.61,23.58,23.58,50416.0,23.6,23.61,23.58,23.58,50416.0
2016-04-04 10:30:00,23.58,23.59,23.56,23.56,31951.0,23.58,23.59,23.56,23.56,31951.0
2016-04-04 10:40:00,23.57,23.58,23.53,23.54,73250.0,23.57,23.58,23.53,23.54,73250.0
2016-04-04 10:50:00,23.54,23.54,23.51,23.52,20110.0,23.54,23.54,23.51,23.52,20110.0
2016-04-04 11:00:00,23.52,23.56,23.5,23.55,52100.0,23.52,23.56,23.5,23.55,52100.0
2016-04-04 11:10:00,23.55,23.59,23.55,23.58,59262.0,23.55,23.59,23.55,23.58,59262.0
2016-04-04 11:20:00,23.58,23.59,23.54,23.54,163688.0,23.58,23.59,23.54,23.54,163688.0
2016-04-04 11:30:00,23.55,23.56,23.53,23.55,93478.0,23.55,23.56,23.53,23.55,93478.0
2016-04-04 11:40:00,23.55,23.55,23.51,23.52,53156.0,23.55,23.55,23.51,23.52,53156.0
2016-04-04 11:50:00,23.52,23.55,23.51,23.55,56541.0,23.52,23.55,23.51,23.55,56541.0
2016-04-04 12:00:00,23.55,23.58,23.54,23.57,118227.0,23.55,23.58,23.54,23.57,118227.0
2016-04-04 12:10:00,23.57,23.58,23.55,23.56,43797.0,23.57,23.58,23.55,23.56,43797.0
2016-04-04 12:20:00,23.56,23.57,23.54,23.56,62578.0,23.56,23.57,23.54,23.56,62578.0
2016-04-04 12:30:00,23.56,23.57,23.55,23.57,21494.0,23.56,23.57,23.55,23.57,21494.0
2016-04-04 12:40:00,23.56,23.57,23.55,23.56,30005.0,23.56,23.57,23.55,23.56,30005.0
2016-04-04 12:50:00,23.57,23.57,23.55,23.56,171094.0,23.57,23.57,23.55,23.56,171094.0
2016-04-04 13:00:00,23.55,23.56,23.54,23.55,31600.0,23.55,23.56,23.54,23.55,31600.0
2016-04-04 13:10:00,23.55,23.55,23.54,23.55,27364.0,23.55,23.55,23.54,23.55,27364.0
2016-04-04 13:20:00,23.55,23.57,23.54,23.56,54869.0,23.55,23.57,23.54,23.56,54869.0
2016-04-04 13:30:00,23.57,23.58,23.55,23.56,93696.0,23.57,23.58,23.55,23.56,93696.0
2016-04-04 13:40:00,23.56,23.57,23.54,23.55,27704.0,23.56,23.57,23.54,23.55,27704.0
2016-04-04 13:50:00,23.56,23.57,23.54,23.55,112719.0,23.56,23.57,23.54,23.55,112719.0
2016-04-04 14:00:00,23.55,23.57,23.54,23.55,41402.0,23.55,23.57,23.54,23.55,41402.0
2016-04-04 14:10:00,23.55,23.55,23.52,23.54,53104.0,23.55,23.55,23.52,23.54,53104.0
2016-04-04 14:20:00,23.53,23.57,23.52,23.56,32088.0,23.53,23.57,23.52,23.56,32088.0
2016-04-04 14:30:00,23.56,23.57,23.55,23.55,48551.0,23.56,23.57,23.55,23.55,48551.0
2016-04-04 14:40:00,23.56,23.56,23.55,23.56,21810.0,23.56,23.56,23.55,23.56,21810.0
2016-04-04 14:50:00,23.56,23.58,23.52,23.57,51315.0,23.56,23.58,23.52,23.57,51315.0
2016-04-04 15:00:00,23.56,23.58,23.54,23.55,177213.0,23.56,23.58,23.54,23.55,177213.0
2016-04-04 15:10:00,23.55,23.56,23.54,23.55,58897.0,23.55,23.56,23.54,23.55,58897.0
2016-04-04 15:20:00,23.55,23.56,23.52,23.54,79425.0,23.55,23.56,23.52,23.54,79425.0
2016-04-04 15:30:00,23.54,23.56,23.53,23.54,59406.0,23.54,23.56,23.53,23.54,59406.0
2016-04-04 15:40:00,23.54,23.56,23.53,23.55,122539.0,23.54,23.56,23.53,23.55,122539.0
2016-04-04 15:50:00,23.55,23.57,23.54,23.55,306692.0,23.55,23.57,23.54,23.55,306692.0
2016-04-05 09:30:00,23.37,23.5,23.31,23.45,31729.0,23.37,23.5,23.31,23.45,31729.0
2016-04-05 09:40:00,23.45,23.46,23.42,23.45,33502.0,23.45,23.46,23.42,23.45,33502.0
2016-04-05 09:50:00,23.44,23.49,23.42,23.48,59832.0,23.44,23.49,23.42,23.48,59832.0
2016-04-05 10:00:00,23.48,23.55,23.48,23.5,68478.0,23.48,23.55,23.48,23.5,68478.0
2016-04-05 10:10:00,23.5,23.51,23.47,23.49,44984.0,23.5,23.51,23.47,23.49,44984.0
2016-04-05 10:20:00,23.48,23.49,23.43,23.48,46450.0,23.48,23.49,23.43,23.48,46450.0
2016-04-05 10:30:00,23.48,23.49,23.43,23.43,22439.0,23.48,23.49,23.43,23.43,22439.0
2016-04-05 10:40:00,23.43,23.44,23.39,23.44,19778.0,23.43,23.44,23.39,23.44,19778.0
2016-04-05 10:50:00,23.44,23.45,23.41,23.41,23563.0,23.44,23.45,23.41,23.41,23563.0
2016-04-05 11:00:00,23.41,23.43,23.39,23.4,26923.0,23.41,23.43,23.39,23.4,26923.0
2016-04-05 11:10:00,23.4,23.41,23.38,23.41,17678.0,23.4,23.41,23.38,23.41,17678.0
2016-04-05 11:20:00,23.41,23.48,23.41,23.48,16739.0,23.41,23.48,23.41,23.48,16739.0
2016-04-05 11:30:00,23.48,23.48,23.46,23.47,21509.0,23.48,23.48,23.46,23.47,21509.0
2016-04-05 11:40:00,23.47,23.49,23.47,23.48,24126.0,23.47,23.49,23.47,23.48,24126.0
2016-04-05 11:50:00,23.48,23.49,23.46,23.48,21528.0,23.48,23.49,23.46,23.48,21528.0
2016-04-05 12:00:00,23.48,23.5,23.47,23.48,33669.0,23.48,23.5,23.47,23.48,33669.0
2016-04-05 12:10:00,23.48,23.49,23.43,23.43,18380.0,23.48,23.49,23.43,23.43,18380.0
2016-04-05 12:20:00,23.43,23.46,23.43,23.46,17707.0,23.43,23.46,23.43,23.46,17707.0
2016-04-05 12:30:00,23.46,23.48,23.45,23.48,30727.0,23.46,23.48,23.45,23.48,30727.0
2016-04-05 12:40:00,23.48,23.49,23.46,23.46,107721.0,23.48,23.49,23.46,23.46,107721.0
2016-04-05 12:50:00,23.47,23.47,23.4,23.42,31834.0,23.47,23.47,23.4,23.42,31834.0
2016-04-05 13:00:00,23.42,23.43,23.4,23.41,29522.0,23.42,23.43,23.4,23.41,29522.0
2016-04-05 13:10:00,23.4,23.42,23.38,23.42,20856.0,23.4,23.42,23.38,23.42,20856.0
2016-04-05 13:20:00,23.42,23.45,23.41,23.45,40678.0,23.42,23.45,23.41,23.45,40678.0
2016-04-05 13:30:00,23.45,23.47,23.44,23.46,20577.0,23.45,23.47,23.44,23.46,20577.0
2016-04-05 13:40:00,23.46,23.47,23.46,23.47,16363.0,23.46,23.47,23.46,23.47,16363.0
2016-04-05 13:50:00,23.47,23.48,23.46,23.47,135925.0,23.47,23.48,23.46,23.47,135925.0
2016-04-05 14:00:00,23.46,23.48,23.46,23.48,29453.0,23.46,23.48,23.46,23.48,29453.0
2016-04-05 14:10:00,23.47,23.48,23.42,23.46,53828.0,23.47,23.48,23.42,23.46,53828.0
2016-04-05 14:20:00,23.46,23.48,23.44,23.46,48615.0,23.46,23.48,23.44,23.46,48615.0
2016-04-05 14:30:00,23.47,23.48,23.46,23.48,19669.0,23.47,23.48,23.46,23.48,19669.0
2016-04-05 14:40:00,23.48,23.49,23.47,23.48,37745.0,23.48,23.49,23.47,23.48,37745.0
2016-04-05 14:50:00,23.48,23.49,23.46,23.49,76871.0,23.48,23.49,23.46,23.49,76871.0
2016-04-05 15:00:00,23.49,23.52,23.47,23.48,140388.0,23.49,23.52,23.47,23.48,140388.0
2016-04-05 15:10:00,23.48,23.55,23.48,23.55,60241.0,23.48,23.55,23.48,23.55,60241.0
2016-04-05 15:20:00,23.55,23.56,23.5,23.54,105276.0,23.55,23.56,23.5,23.54,105276.0
2016-04-05 15:30:00,23.54,23.55,23.5,23.51,74253.0,23.54,23.55,23.5,23.51,74253.0
2016-04-05 15:40:00,23.51,23.53,23.5,23.52,89573.0,23.51,23.53,23.5,23.52,89573.0
2016-04-05 15:50:00,23.53,23.55,23.47,23.49,296666.0,23.53,23.55,23.47,23.49,296666.0
2016-04-06 09:30:00,23.24,23.38,23.1,23.12,76877.0,23.24,23.38,23.1,23.12,76877.0
2016-04-06 09:40:00,23.13,23.17,23.1,23.1,46085.0,23.13,23.17,23.1,23.1,46085.0
2016-04-06 09:50:00,23.11,23.25,23.11,23.22,59057.0,23.11,23.25,23.11,23.22,59057.0
2016-04-06 10:00:00,23.22,23.23,23.15,23.17,33279.0,23.22,23.23,23.15,23.17,33279.0
2016-04-06 10:10:00,23.16,23.21,23.16,23.21,27401.0,23.16,23.21,23.16,23.21,27401.0
2016-04-06 10:20:00,23.2,23.22,23.19,23.22,22900.0,23.2,23.22,23.19,23.22,22900.0
2016-04-06 10:30:00,23.23,23.25,23.19,23.23,42420.0,23.23,23.25,23.19,23.23,42420.0
2016-04-06 10:40:00,23.23,23.28,23.23,23.28,65833.0,23.23,23.28,23.23,23.28,65833.0
2016-04-06 10:50:00,23.27,23.3,23.24,23.3,61402.0,23.27,23.3,23.24,23.3,61402.0
2016-04-06 11:00:00,23.31,23.35,23.3,23.34,30594.0,23.31,23.35,23.3,23.34,30594.0
2016-04-06 11:10:00,23.34,23.37,23.33,23.33,33973.0,23.34,23.37,23.33,23.33,33973.0
2016-04-06 11:20:00,23.33,23.38,23.33,23.38,28118.0,23.33,23.38,23.33,23.38,28118.0
2016-04-06 11:30:00,23.39,23.42,23.33,23.34,72266.0,23.39,23.42,23.33,23.34,72266.0
2016-04-06 11:40:00,23.34,23.35,23.3,23.35,30522.0,23.34,23.35,23.3,23.35,30522.0
2016-04-06 11:50:00,23.35,23.35,23.31,23.32,26477.0,23.35,23.35,23.31,23.32,26477.0
2016-04-06 12:00:00,23.33,23.34,23.27,23.27,28363.0,23.33,23.34,23.27,23.27,28363.0
2016-04-06 12:10:00,23.27,23.32,23.27,23.32,27784.0,23.27,23.32,23.27,23.32,27784.0
2016-04-06 12:20:00,23.32,23.34,23.31,23.34,26773.0,23.32,23.34,23.31,23.34,26773.0
2016-04-06 12:30:00,23.33,23.34,23.26,23.28,51474.0,23.33,23.34,23.26,23.28,51474.0
2016-04-06 12:40:00,23.28,23.31,23.27,23.29,32314.0,23.28,23.31,23.27,23.29,32314.0
2016-04-06 12:50:00,23.29,23.3,23.27,23.28,21394.0,23.29,23.3,23.27,23.28,21394.0
2016-04-06 13:00:00,23.28,23.31,23.27,23.31,52267.0,23.28,23.31,23.27,23.31,52267.0
2016-04-06 13:10:00,23.31,23.34,23.31,23.32,18460.0,23.31,23.34,23.31,23.32,18460.0
2016-04-06 13:20:00,23.33,23.34,23.31,23.33,27313.0,23.33,23.34,23.31,23.33,27313.0
2016-04-06 13:30:00,23.34,23.35,23.31,23.34,34225.0,23.34,23.35,23.31,23.34,34225.0
2016-04-06 13:40:00,23.33,23.39,23.33,23.39,12360.0,23.33,23.39,23.33,23.39,12360.0
2016-04-06 13:50:00,23.39,23.39,23.35,23.36,18285.0,23.39,23.39,23.35,23.36,18285.0
2016-04-06 14:00:00,23.36,23.37,23.31,23.31,34371.0,23.36,23.37,23.31,23.31,34371.0
2016-04-06 14:10:00,23.31,23.31,23.26,23.3,26521.0,23.31,23.31,23.26,23.3,26521.0
2016-04-06 14:20:00,23.31,23.33,23.25,23.26,52695.0,23.31,23.33,23.25,23.26,52695.0
2016-04-06 14:30:00,23.26,23.27,23.23,23.24,50977.0,23.26,23.27,23.23,23.24,50977.0
2016-04-06 14:40:00,23.25,23.26,23.24,23.25,75705.0,23.25,23.26,23.24,23.25,75705.0
2016-04-06 14:50:00,23.25,23.33,23.25,23.33,20152.0,23.25,23.33,23.25,23.33,20152.0
2016-04-06 15:00:00,23.33,23.4,23.32,23.39,48040.0,23.33,23.4,23.32,23.39,48040.0
2016-04-06 15:10:00,23.39,23.43,23.39,23.42,54878.0,23.39,23.43,23.39,23.42,54878.0
2016-04-06 15:20:00,23.42,23.44,23.39,23.42,134877.0,23.42,23.44,23.39,23.42,134877.0
2016-04-06 15:30:00,23.42,23.42,23.39,23.39,74871.0,23.42,23.42,23.39,23.39,74871.0
2016-04-06 15:40:00,23.39,23.41,23.38,23.38,67717.0,23.39,23.41,23.38,23.38,67717.0
2016-04-06 15:50:00,23.39,23.47,23.38,23.46,349958.0,23.39,23.47,23.38,23.46,349958.0
2016-04-07 09:30:00,23.33,23.33,23.21,23.27,26654.0,23.33,23.33,23.21,23.27,26654.0
2016-04-07 09:40:00,23.28,23.31,23.25,23.26,35729.0,23.28,23.31,23.25,23.26,35729.0
2016-04-07 09:50:00,23.25,23.36,23.25,23.34,31645.0,23.25,23.36,23.25,23.34,31645.0
2016-04-07 10:00:00,23.34,23.42,23.32,23.42,40928.0,23.34,23.42,23.32,23.42,40928.0
2016-04-07 10:10:00,23.41,23.42,23.34,23.36,43936.0,23.41,23.42,23.34,23.36,43936.0
2016-04-07 10:20:00,23.37,23.37,23.33,23.36,32354.0,23.37,23.37,23.33,23.36,32354.0
2016-04-07 10:30:00,23.35,23.37,23.3,23.31,579189.0,23.35,23.37,23.3,23.31,579189.0
2016-04-07 10:40:00,23.3,23.31,23.21,23.22,58834.0,23.3,23.31,23.21,23.22,58834.0
2016-04-07 10:50:00,23.22,23.25,23.21,23.24,38374.0,23.22,23.25,23.21,23.24,38374.0
2016-04-07 11:00:00,23.23,23.24,23.17,23.18,50311.0,23.23,23.24,23.17,23.18,50311.0
2016-04-07 11:10:00,23.18,23.27,23.17,23.24,18965.0,23.18,23.27,23.17,23.24,18965.0
2016-04-07 11:20:00,23.24,23.24,23.2,23.22,26728.0,23.24,23.24,23.2,23.22,26728.0
2016-04-07 11:30:00,23.22,23.3,23.22,23.28,28582.0,23.22,23.3,23.22,23.28,28582.0
2016-04-07 11:40:00,23.29,23.34,23.26,23.3,194733.0,23.29,23.34,23.26,23.3,194733.0
2016-04-07 11:50:00,23.31,23.35,23.31,23.35,42983.0,23.31,23.35,23.31,23.35,42983.0
2016-04-07 12:00:00,23.35,23.37,23.34,23.36,31016.0,23.35,23.37,23.34,23.36,31016.0
2016-04-07 12:10:00,23.36,23.37,23.32,23.33,37376.0,23.36,23.37,23.32,23.33,37376.0
2016-04-07 12:20:00,23.32,23.34,23.3,23.3,26177.0,23.32,23.34,23.3,23.3,26177.0
2016-04-07 12:30:00,23.3,23.31,23.24,23.27,28672.0,23.3,23.31,23.24,23.27,28672.0
2016-04-07 12:40:00,23.27,23.27,23.22,23.22,22945.0,23.27,23.27,23.22,23.22,22945.0
2016-04-07 12:50:00,23.23,23.27,23.22,23.26,21773.0,23.23,23.27,23.22,23.26,21773.0
2016-04-07 13:00:00,23.25,23.28,23.25,23.28,17607.0,23.25,23.28,23.25,23.28,17607.0
2016-04-07 13:10:00,23.28,23.36,23.27,23.35,453867.0,23.28,23.36,23.27,23.35,453867.0
2016-04-07 13:20:00,23.36,23.38,23.36,23.36,30612.0,23.36,23.38,23.36,23.36,30612.0
2016-04-07 13:30:00,23.35,23.36,23.26,23.26,57571.0,23.35,23.36,23.26,23.26,57571.0
2016-04-07 13:40:00,23.26,23.27,23.19,23.2,36389.0,23.26,23.27,23.19,23.2,36389.0
2016-04-07 13:50:00,23.19,23.19,23.13,23.15,42576.0,23.19,23.19,23.13,23.15,42576.0
2016-04-07 14:00:00,23.15,23.16,23.13,23.14,29780.0,23.15,23.16,23.13,23.14,29780.0
2016-04-07 14:10:00,23.14,23.17,23.14,23.14,38315.0,23.14,23.17,23.14,23.14,38315.0
2016-04-07 14:20:00,23.14,23.16,23.13,23.16,29456.0,23.14,23.16,23.13,23.16,29456.0
2016-04-07 14:30:00,23.16,23.21,23.15,23.17,52963.0,23.16,23.21,23.15,23.17,52963.0
2016-04-07 14:40:00,23.17,23.17,23.05,23.06,97171.0,23.17,23.17,23.05,23.06,97171.0
2016-04-07 14:50:00,23.06,23.1,23.05,23.1,50489.0,23.06,23.1,23.05,23.1,50489.0
2016-04-07 15:00:00,23.09,23.17,23.07,23.17,80207.0,23.09,23.17,23.07,23.17,80207.0
2016-04-07 15:10:00,23.17,23.22,23.16,23.18,46384.0,23.17,23.22,23.16,23.18,46384.0
2016-04-07 15:20:00,23.19,23.21,23.17,23.18,73798.0,23.19,23.21,23.17,23.18,73798.0
2016-04-07 15:30:00,23.19,23.19,23.12,23.13,97759.0,23.19,23.19,23.12,23.13,97759.0
2016-04-07 15:40:00,23.13,23.18,23.12,23.18,153064.0,23.13,23.18,23.12,23.18,153064.0
2016-04-07 15:50:00,23.18,23.21,23.17,23.21,212693.0,23.18,23.21,23.17,23.21,212693.0
2016-04-08 09:30:00,23.3,23.37,23.2,23.35,31959.0,23.3,23.37,23.2,23.35,31959.0
2016-04-08 09:40:00,23.35,23.4,23.31,23.39,25685.0,23.35,23.4,23.31,23.39,25685.0
2016-04-08 09:50:00,23.4,23.5,23.39,23.5,22784.0,23.4,23.5,23.39,23.5,22784.0
2016-04-08 10:00:00,23.49,23.51,23.43,23.5,33951.0,23.49,23.51,23.43,23.5,33951.0
2016-04-08 10:10:00,23.5,23.52,23.45,23.51,27526.0,23.5,23.52,23.45,23.51,27526.0
2016-04-08 10:20:00,23.52,23.54,23.5,23.52,23560.0,23.52,23.54,23.5,23.52,23560.0
2016-04-08 10:30:00,23.52,23.53,23.45,23.48,39557.0,23.52,23.53,23.45,23.48,39557.0
2016-04-08 10:40:00,23.48,23.54,23.48,23.53,28166.0,23.48,23.54,23.48,23.53,28166.0
2016-04-08 10:50:00,23.52,23.53,23.45,23.48,32494.0,23.52,23.53,23.45,23.48,32494.0
2016-04-08 11:00:00,23.47,23.54,23.47,23.53,43202.0,23.47,23.54,23.47,23.53,43202.0
2016-04-08 11:10:00,23.52,23.53,23.5,23.51,34516.0,23.52,23.53,23.5,23.51,34516.0
2016-04-08 11:20:00,23.52,23.54,23.51,23.53,19306.0,23.52,23.54,23.51,23.53,19306.0
2016-04-08 11:30:00,23.53,23.53,23.43,23.43,49854.0,23.53,23.53,23.43,23.43,49854.0
2016-04-08 11:40:00,23.43,23.45,23.42,23.43,20677.0,23.43,23.45,23.42,23.43,20677.0
2016-04-08 11:50:00,23.43,23.47,23.41,23.46,24222.0,23.43,23.47,23.41,23.46,24222.0
2016-04-08 12:00:00,23.46,23.47,23.43,23.46,23093.0,23.46,23.47,23.43,23.46,23093.0
2016-04-08 12:10:00,23.46,23.47,23.41,23.42,21323.0,23.46,23.47,23.41,23.42,21323.0
2016-04-08 12:20:00,23.43,23.43,23.39,23.4,19755.0,23.43,23.43,23.39,23.4,19755.0
2016-04-08 12:30:00,23.4,23.43,23.39,23.43,40974.0,23.4,23.43,23.39,23.43,40974.0
2016-04-08 12:40:00,23.43,23.47,23.42,23.46,15595.0,23.43,23.47,23.42,23.46,15595.0
2016-04-08 12:50:00,23.46,23.47,23.46,23.47,10147.0,23.46,23.47,23.46,23.47,10147.0
2016-04-08 13:00:00,23.47,23.47,23.43,23.44,17482.0,23.47,23.47,23.43,23.44,17482.0
2016-04-08 13:10:00,23.44,23.46,23.41,23.42,26068.0,23.44,23.46,23.41,23.42,26068.0
2016-04-08 13:20:00,23.42,23.44,23.4,23.42,20580.0,23.42,23.44,23.4,23.42,20580.0
2016-04-08 13:30:00,23.42,23.45,23.4,23.45,20340.0,23.42,23.45,23.4,23.45,20340.0
2016-04-08 13:40:00,23.45,23.48,23.44,23.46,23761.0,23.45,23.48,23.44,23.46,23761.0
2016-04-08 13:50:00,23.46,23.5,23.45,23.49,42443.0,23.46,23.5,23.45,23.49,42443.0
2016-04-08 14:00:00,23.5,23.5,23.47,23.49,29603.0,23.5,23.5,23.47,23.49,29603.0
2016-04-08 14:10:00,23.49,23.53,23.49,23.51,31004.0,23.49,23.53,23.49,23.51,31004.0
2016-04-08 14:20:00,23.51,23.53,23.49,23.53,145607.0,23.51,23.53,23.49,23.53,145607.0
2016-04-08 14:30:00,23.53,23.56,23.51,23.54,61247.0,23.53,23.56,23.51,23.54,61247.0
2016-04-08 14:40:00,23.54,23.56,23.5,23.53,72514.0,23.54,23.56,23.5,23.53,72514.0
2016-04-08 14:50:00,23.53,23.56,23.51,23.51,200116.0,23.53,23.56,23.51,23.51,200116.0
2016-04-08 15:00:00,23.51,23.52,23.44,23.44,48545.0,23.51,23.52,23.44,23.44,48545.0
2016-04-08 15:10:00,23.44,23.48,23.4,23.41,81661.0,23.44,23.48,23.4,23.41,81661.0
2016-04-08 15:20:00,23.41,23.45,23.41,23.45,22261.0,23.41,23.45,23.41,23.45,22261.0
2016-04-08 15:30:00,23.44,23.44,23.38,23.43,121578.0,23.44,23.44,23.38,23.43,121578.0
2016-04-08 15:40:00,23.42,23.42,23.4,23.41,140547.0,23.42,23.42,23.4,23.41,140547.0
2016-04-08 15:50:00,23.41,23.42,23.39,23.41,454744.0,23.41,23.42,23.39,23.41,454744.0
2016-04-11 09:30:00,23.44,23.54,23.41,23.51,53823.0,23.44,23.54,23.41,23.51,53823.0
2016-04-11 09:40:00,23.51,23.64,23.48,23.64,105131.0,23.51,23.64,23.48,23.64,105131.0
2016-04-11 09:50:00,23.63,23.67,23.53,23.55,93008.0,23.63,23.67,23.53,23.55,93008.0
2016-04-11 10:00:00,23.55,23.67,23.54,23.59,56482.0,23.55,23.67,23.54,23.59,56482.0
2016-04-11 10:10:00,23.58,23.61,23.57,23.57,40966.0,23.58,23.61,23.57,23.57,40966.0
2016-04-11 10:20:00,23.58,23.59,23.54,23.56,31199.0,23.58,23.59,23.54,23.56,31199.0
2016-04-11 10:30:00,23.57,23.59,23.55,23.57,40470.0,23.57,23.59,23.55,23.57,40470.0
2016-04-11 10:40:00,23.58,23.58,23.47,23.47,88191.0,23.58,23.58,23.47,23.47,88191.0
2016-04-11 10:50:00,23.46,23.49,23.42,23.42,48309.0,23.46,23.49,23.42,23.42,48309.0
2016-04-11 11:00:00,23.41,23.41,23.4,23.41,21658.0,23.41,23.41,23.4,23.41,21658.0
2016-04-11 11:10:00,23.41,23.41,23.36,23.39,34316.0,23.41,23.41,23.36,23.39,34316.0
2016-04-11 11:20:00,23.39,23.39,23.32,23.35,83259.0,23.39,23.39,23.32,23.35,83259.0
2016-04-11 11:30:00,23.35,23.35,23.22,23.26,57303.0,23.35,23.35,23.22,23.26,57303.0
2016-04-11 11:40:00,23.26,23.29,23.23,23.28,28961.0,23.26,23.29,23.23,23.28,28961.0
2016-04-11 11:50:00,23.29,23.32,23.28,23.32,17245.0,23.29,23.32,23.28,23.32,17245.0
2016-04-11 12:00:00,23.33,23.35,23.32,23.34,11669.0,23.33,23.35,23.32,23.34,11669.0
2016-04-11 12:10:00,23.35,23.4,23.34,23.39,17576.0,23.35,23.4,23.34,23.39,17576.0
2016-04-11 12:20:00,23.39,23.42,23.37,23.37,27816.0,23.39,23.42,23.37,23.37,27816.0
2016-04-11 12:30:00,23.36,23.36,23.31,23.35,31112.0,23.36,23.36,23.31,23.35,31112.0
2016-04-11 12:40:00,23.34,23.36,23.33,23.36,38991.0,23.34,23.36,23.33,23.36,38991.0
2016-04-11 12:50:00,23.36,23.4,23.34,23.4,43795.0,23.36,23.4,23.34,23.4,43795.0
2016-04-11 13:00:00,23.4,23.45,23.4,23.42,19237.0,23.4,23.45,23.4,23.42,19237.0
2016-04-11 13:10:00,23.42,23.42,23.38,23.38,17403.0,23.42,23.42,23.38,23.38,17403.0
2016-04-11 13:20:00,23.39,23.4,23.34,23.35,18551.0,23.39,23.4,23.34,23.35,18551.0
2016-04-11 13:30:00,23.36,23.43,23.35,23.38,25486.0,23.36,23.43,23.35,23.38,25486.0
2016-04-11 13:40:00,23.37,23.39,23.37,23.38,12930.0,23.37,23.39,23.37,23.38,12930.0
2016-04-11 13:50:00,23.39,23.39,23.36,23.37,13165.0,23.39,23.39,23.36,23.37,13165.0
2016-04-11 14:00:00,23.37,23.4,23.31,23.32,52388.0,23.37,23.4,23.31,23.32,52388.0
2016-04-11 14:10:00,23.33,23.37,23.31,23.37,44072.0,23.33,23.37,23.31,23.37,44072.0
2016-04-11 14:20:00,23.37,23.37,23.33,23.33,21431.0,23.37,23.37,23.33,23.33,21431.0
2016-04-11 14:30:00,23.33,23.33,23.29,23.32,64977.0,23.33,23.33,23.29,23.32,64977.0
2016-04-11 14:40:00,23.32,23.33,23.29,23.33,29337.0,23.32,23.33,23.29,23.33,29337.0
2016-04-11 14:50:00,23.33,23.35,23.3,23.34,27531.0,23.33,23.35,23.3,23.34,27531.0
2016-04-11 15:00:00,23.35,23.36,23.27,23.29,43404.0,23.35,23.36,23.27,23.29,43404.0
2016-04-11 15:10:00,23.29,23.3,23.26,23.28,91938.0,23.29,23.3,23.26,23.28,91938.0
2016-04-11 15:20:00,23.28,23.28,23.23,23.23,48524.0,23.28,23.28,23.23,23.23,48524.0
2016-04-11 15:30:00,23.23,23.26,23.22,23.23,54193.0,23.23,23.26,23.22,23.23,54193.0
2016-04-11 15:40:00,23.23,23.23,23.17,23.21,131731.0,23.23,23.23,23.17,23.21,131731.0
2016-04-11 15:50:00,23.21,23.26,23.2,23.23,215565.0,23.21,23.26,23.2,23.23,215565.0
2016-04-12 09:30:00,23.27,23.37,23.03,23.03,98873.0,23.27,23.37,23.03,23.03,98873.0
2016-04-12 09:40:00,23.03,23.04,22.95,23.0,54712.0,23.03,23.04,22.95,23.0,54712.0
2016-04-12 09:50:00,23.0,23.06,22.98,23.02,53433.0,23.0,23.06,22.98,23.02,53433.0
2016-04-12 10:00:00,23.02,23.07,22.95,22.95,64445.0,23.02,23.07,22.95,22.95,64445.0
2016-04-12 10:10:00,22.95,22.96,22.84,22.94,77765.0,22.95,22.96,22.84,22.94,77765.0
2016-04-12 10:20:00,22.95,22.95,22.84,22.84,95267.0,22.95,22.95,22.84,22.84,95267.0
2016-04-12 10:30:00,22.85,22.88,22.79,22.81,161608.0,22.85,22.88,22.79,22.81,161608.0
2016-04-12 10:40:00,22.81,22.88,22.81,22.88,126096.0,22.81,22.88,22.81,22.88,126096.0
2016-04-12 10:50:00,22.89,23.0,22.89,22.98,41742.0,22.89,23.0,22.89,22.98,41742.0
2016-04-12 11:00:00,22.98,22.98,22.92,22.97,155014.0,22.98,22.98,22.92,22.97,155014.0
2016-04-12 11:10:00,22.97,23.01,22.94,22.99,66900.0,22.97,23.01,22.94,22.99,66900.0
2016-04-12 11:20:00,23.0,23.0,22.93,22.96,60355.0,23.0,23.0,22.93,22.96,60355.0
2016-04-12 11:30:00,22.95,22.98,22.94,22.96,118786.0,22.95,22.98,22.94,22.96,118786.0
2016-04-12 11:40:00,22.97,22.98,22.89,22.9,52555.0,22.97,22.98,22.89,22.9,52555.0
2016-04-12 11:50:00,22.9,22.91,22.89,22.89,60223.0,22.9,22.91,22.89,22.89,60223.0
2016-04-12 12:00:00,22.9,22.98,22.89,22.98,44803.0,22.9,22.98,22.89,22.98,44803.0
2016-04-12 12:10:00,22.98,23.01,22.98,23.01,39179.0,22.98,23.01,22.98,23.01,39179.0
2016-04-12 12:20:00,23.01,23.05,23.0,23.04,26167.0,23.01,23.05,23.0,23.04,26167.0
2016-04-12 12:30:00,23.04,23.08,23.04,23.07,21946.0,23.04,23.08,23.04,23.07,21946.0
2016-04-12 12:40:00,23.08,23.12,23.05,23.05,48711.0,23.08,23.12,23.05,23.05,48711.0
2016-04-12 12:50:00,23.06,23.06,23.03,23.05,50691.0,23.06,23.06,23.03,23.05,50691.0
2016-04-12 13:00:00,23.05,23.05,23.02,23.03,31332.0,23.05,23.05,23.02,23.03,31332.0
2016-04-12 13:10:00,23.03,23.04,23.01,23.03,29037.0,23.03,23.04,23.01,23.03,29037.0
2016-04-12 13:20:00,23.04,23.04,23.02,23.03,27947.0,23.04,23.04,23.02,23.03,27947.0
2016-04-12 13:30:00,23.03,23.07,23.02,23.07,28389.0,23.03,23.07,23.02,23.07,28389.0
2016-04-12 13:40:00,23.07,23.13,23.07,23.12,33416.0,23.07,23.13,23.07,23.12,33416.0
2016-04-12 13:50:00,23.13,23.13,23.07,23.12,41531.0,23.13,23.13,23.07,23.12,41531.0
2016-04-12 14:00:00,23.12,23.13,23.08,23.09,33520.0,23.12,23.13,23.08,23.09,33520.0
2016-04-12 14:10:00,23.09,23.1,23.08,23.1,30226.0,23.09,23.1,23.08,23.1,30226.0
2016-04-12 14:20:00,23.1,23.1,23.05,23.05,40745.0,23.1,23.1,23.05,23.05,40745.0
2016-04-12 14:30:00,23.05,23.07,23.05,23.07,24441.0,23.05,23.07,23.05,23.07,24441.0
2016-04-12 14:40:00,23.06,23.07,23.03,23.03,45647.0,23.06,23.07,23.03,23.03,45647.0
2016-04-12 14:50:00,23.03,23.04,23.02,23.03,30261.0,23.03,23.04,23.02,23.03,30261.0
2016-04-12 15:00:00,23.02,23.05,23.02,23.04,124193.0,23.02,23.05,23.02,23.04,124193.0
2016-04-12 15:10:00,23.04,23.05,23.03,23.04,49409.0,23.04,23.05,23.03,23.04,49409.0
2016-04-12 15:20:00,23.03,23.04,22.97,22.98,66978.0,23.03,23.04,22.97,22.98,66978.0
2016-04-12 15:30:00,22.97,23.0,22.97,22.97,100371.0,22.97,23.0,22.97,22.97,100371.0
2016-04-12 15:40:00,22.97,22.99,22.93,22.93,125743.0,22.97,22.99,22.93,22.93,125743.0
2016-04-12 15:50:00,22.93,22.98,22.92,22.98,317088.0,22.93,22.98,22.92,22.98,317088.0
2016-04-13 09:30:00,23.11,23.14,23.08,23.12,17377.0,23.11,23.14,23.08,23.12,17377.0
2016-04-13 09:40:00,23.12,23.12,23.09,23.1,58850.0,23.12,23.12,23.09,23.1,58850.0
2016-04-13 09:50:00,23.09,23.1,23.03,23.04,39908.0,23.09,23.1,23.03,23.04,39908.0
2016-04-13 10:00:00,23.04,23.06,23.0,23.01,28850.0,23.04,23.06,23.0,23.01,28850.0
2016-04-13 10:10:00,23.01,23.04,23.0,23.04,36510.0,23.01,23.04,23.0,23.04,36510.0
2016-04-13 10:20:00,23.03,23.03,23.0,23.0,50726.0,23.03,23.03,23.0,23.0,50726.0
2016-04-13 10:30:00,23.01,23.02,22.95,22.96,49920.0,23.01,23.02,22.95,22.96,49920.0
2016-04-13 10:40:00,22.96,22.98,22.95,22.95,32031.0,22.96,22.98,22.95,22.95,32031.0
2016-04-13 10:50:00,22.95,22.98,22.93,22.95,38272.0,22.95,22.98,22.93,22.95,38272.0
2016-04-13 11:00:00,22.95,23.02,22.95,23.01,35379.0,22.95,23.02,22.95,23.01,35379.0
2016-04-13 11:10:00,23.02,23.05,23.01,23.03,34949.0,23.02,23.05,23.01,23.03,34949.0
2016-04-13 11:20:00,23.04,23.04,23.02,23.03,115616.0,23.04,23.04,23.02,23.03,115616.0
2016-04-13 11:30:00,23.04,23.12,23.03,23.11,156767.0,23.04,23.12,23.03,23.11,156767.0
2016-04-13 11:40:00,23.1,23.2,23.1,23.16,45290.0,23.1,23.2,23.1,23.16,45290.0
2016-04-13 11:50:00,23.16,23.19,23.15,23.18,19213.0,23.16,23.19,23.15,23.18,19213.0
2016-04-13 12:00:00,23.19,23.19,23.15,23.15,19485.0,23.19,23.19,23.15,23.15,19485.0
2016-04-13 12:10:00,23.15,23.18,23.13,23.16,34521.0,23.15,23.18,23.13,23.16,34521.0
2016-04-13 12:20:00,23.17,23.17,23.13,23.15,21022.0,23.17,23.17,23.13,23.15,21022.0
2016-04-13 12:30:00,23.14,23.15,23.12,23.12,20883.0,23.14,23.15,23.12,23.12,20883.0
2016-04-13 12:40:00,23.12,23.15,23.12,23.13,24059.0,23.12,23.15,23.12,23.13,24059.0
2016-04-13 12:50:00,23.12,23.13,23.1,23.12,18245.0,23.12,23.13,23.1,23.12,18245.0
2016-04-13 13:00:00,23.12,23.19,23.12,23.19,19317.0,23.12,23.19,23.12,23.19,19317.0
2016-04-13 13:10:00,23.19,23.21,23.18,23.21,25308.0,23.19,23.21,23.18,23.21,25308.0
2016-04-13 13:20:00,23.21,23.24,23.2,23.23,46038.0,23.21,23.24,23.2,23.23,46038.0
2016-04-13 13:30:00,23.23,23.24,23.21,23.23,59398.0,23.23,23.24,23.21,23.23,59398.0
2016-04-13 13:40:00,23.23,23.23,23.22,23.22,20200.0,23.23,23.23,23.22,23.22,20200.0
2016-04-13 13:50:00,23.23,23.24,23.2,23.24,31416.0,23.23,23.24,23.2,23.24,31416.0
2016-04-13 14:00:00,23.25,23.3,23.24,23.3,48118.0,23.25,23.3,23.24,23.3,48118.0
2016-04-13 14:10:00,23.29,23.31,23.25,23.25,38822.0,23.29,23.31,23.25,23.25,38822.0
2016-04-13 14:20:00,23.26,23.26,23.25,23.25,22600.0,23.26,23.26,23.25,23.25,22600.0
2016-04-13 14:30:00,23.25,23.27,23.25,23.27,33497.0,23.25,23.27,23.25,23.27,33497.0
2016-04-13 14:40:00,23.27,23.28,23.25,23.27,50387.0,23.27,23.28,23.25,23.27,50387.0
2016-04-13 14:50:00,23.27,23.31,23.25,23.31,52714.0,23.27,23.31,23.25,23.31,52714.0
2016-04-13 15:00:00,23.3,23.35,23.26,23.26,56072.0,23.3,23.35,23.26,23.26,56072.0
2016-04-13 15:10:00,23.27,23.28,23.26,23.28,24101.0,23.27,23.28,23.26,23.28,24101.0
2016-04-13 15:20:00,23.28,23.34,23.27,23.33,40275.0,23.28,23.34,23.27,23.33,40275.0
2016-04-13 15:30:00,23.33,23.37,23.32,23.34,57694.0,23.33,23.37,23.32,23.34,57694.0
2016-04-13 15:40:00,23.34,23.34,23.33,23.34,41593.0,23.34,23.34,23.33,23.34,41593.0
2016-04-13 15:50:00,23.33,23.34,23.32,23.33,137646.0,23.33,23.34,23.32,23.33,137646.0
2016-04-14 09:30:00,23.36,23.39,23.3,23.38,22400.0,23.36,23.39,23.3,23.38,22400.0
2016-04-14 09:40:00,23.38,23.38,23.33,23.35,16985.0,23.38,23.38,23.33,23.35,16985.0
2016-04-14 09:50:00,23.34,23.34,23.3,23.33,22431.0,23.34,23.34,23.3,23.33,22431.0
2016-04-14 10:00:00,23.32,23.34,23.3,23.3,24657.0,23.32,23.34,23.3,23.3,24657.0
2016-04-14 10:10:00,23.3,23.4,23.3,23.38,35405.0,23.3,23.4,23.3,23.38,35405.0
2016-04-14 10:20:00,23.39,23.42,23.38,23.41,21955.0,23.39,23.42,23.38,23.41,21955.0
2016-04-14 10:30:00,23.4,23.41,23.36,23.38,13201.0,23.4,23.41,23.36,23.38,13201.0
2016-04-14 10:40:00,23.38,23.38,23.34,23.36,35085.0,23.38,23.38,23.34,23.36,35085.0
2016-04-14 10:50:00,23.36,23.42,23.36,23.41,17432.0,23.36,23.42,23.36,23.41,17432.0
2016-04-14 11:00:00,23.4,23.43,23.38,23.39,36555.0,23.4,23.43,23.38,23.39,36555.0
2016-04-14 11:10:00,23.39,23.4,23.37,23.39,26655.0,23.39,23.4,23.37,23.39,26655.0
2016-04-14 11:20:00,23.39,23.43,23.38,23.43,21841.0,23.39,23.43,23.38,23.43,21841.0
2016-04-14 11:30:00,23.43,23.5,23.43,23.49,20183.0,23.43,23.5,23.43,23.49,20183.0
2016-04-14 11:40:00,23.49,23.5,23.48,23.48,69847.0,23.49,23.5,23.48,23.48,69847.0
2016-04-14 11:50:00,23.49,23.51,23.48,23.5,17977.0,23.49,23.51,23.48,23.5,17977.0
2016-04-14 12:00:00,23.49,23.5,23.48,23.48,10119.0,23.49,23.5,23.48,23.48,10119.0
2016-04-14 12:10:00,23.48,23.49,23.45,23.48,58586.0,23.48,23.49,23.45,23.48,58586.0
2016-04-14 12:20:00,23.47,23.48,23.46,23.46,8475.0,23.47,23.48,23.46,23.46,8475.0
2016-04-14 12:30:00,23.47,23.47,23.44,23.44,7026.0,23.47,23.47,23.44,23.44,7026.0
2016-04-14 12:40:00,23.44,23.48,23.44,23.48,15704.0,23.44,23.48,23.44,23.48,15704.0
2016-04-14 12:50:00,23.47,23.5,23.47,23.5,19054.0,23.47,23.5,23.47,23.5,19054.0
2016-04-14 13:00:00,23.5,23.52,23.49,23.52,11017.0,23.5,23.52,23.49,23.52,11017.0
2016-04-14 13:10:00,23.52,23.54,23.51,23.54,12328.0,23.52,23.54,23.51,23.54,12328.0
2016-04-14 13:20:00,23.53,23.53,23.49,23.49,17939.0,23.53,23.53,23.49,23.49,17939.0
2016-04-14 13:30:00,23.5,23.5,23.49,23.5,6125.0,23.5,23.5,23.49,23.5,6125.0
2016-04-14 13:40:00,23.5,23.51,23.48,23.51,18834.0,23.5,23.51,23.48,23.51,18834.0
2016-04-14 13:50:00,23.5,23.5,23.45,23.46,20161.0,23.5,23.5,23.45,23.46,20161.0
2016-04-14 14:00:00,23.46,23.47,23.45,23.47,14753.0,23.46,23.47,23.45,23.47,14753.0
2016-04-14 14:10:00,23.47,23.48,23.43,23.44,29376.0,23.47,23.48,23.43,23.44,29376.0
2016-04-14 14:20:00,23.44,23.46,23.4,23.41,21358.0,23.44,23.46,23.4,23.41,21358.0
2016-04-14 14:30:00,23.4,23.41,23.33,23.36,91530.0,23.4,23.41,23.33,23.36,91530.0
2016-04-14 14:40:00,23.37,23.38,23.35,23.37,18210.0,23.37,23.38,23.35,23.37,18210.0
2016-04-14 14:50:00,23.36,23.38,23.36,23.38,21451.0,23.36,23.38,23.36,23.38,21451.0
2016-04-14 15:00:00,23.37,23.41,23.37,23.39,23653.0,23.37,23.41,23.37,23.39,23653.0
2016-04-14 15:10:00,23.39,23.4,23.37,23.38,25281.0,23.39,23.4,23.37,23.38,25281.0
2016-04-14 15:20:00,23.39,23.4,23.37,23.37,20714.0,23.39,23.4,23.37,23.37,20714.0
2016-04-14 15:30:00,23.38,23.39,23.35,23.36,78798.0,23.38,23.39,23.35,23.36,78798.0
2016-04-14 15:40:00,23.36,23.37,23.35,23.35,45502.0,23.36,23.37,23.35,23.35,45502.0
2016-04-14 15:50:00,23.36,23.36,23.31,23.31,130090.0,23.36,23.36,23.31,23.31,130090.0
2016-04-15 09:30:00,23.33,23.39,23.26,23.29,22056.0,23.33,23.39,23.26,23.29,22056.0
2016-04-15 09:40:00,23.29,23.34,23.28,23.34,21919.0,23.29,23.34,23.28,23.34,21919.0
2016-04-15 09:50:00,23.34,23.38,23.32,23.38,21030.0,23.34,23.38,23.32,23.38,21030.0
2016-04-15 10:00:00,23.38,23.39,23.35,23.38,18863.0,23.38,23.39,23.35,23.38,18863.0
2016-04-15 10:10:00,23.37,23.44,23.36,23.37,88690.0,23.37,23.44,23.36,23.37,88690.0
2016-04-15 10:20:00,23.38,23.39,23.34,23.37,31195.0,23.38,23.39,23.34,23.37,31195.0
2016-04-15 10:30:00,23.37,23.44,23.36,23.4,31931.0,23.37,23.44,23.36,23.4,31931.0
2016-04-15 10:40:00,23.4,23.44,23.39,23.41,27761.0,23.4,23.44,23.39,23.41,27761.0
2016-04-15 10:50:00,23.42,23.43,23.39,23.42,25396.0,23.42,23.43,23.39,23.42,25396.0
2016-04-15 11:00:00,23.42,23.45,23.4,23.43,29218.0,23.42,23.45,23.4,23.43,29218.0
2016-04-15 11:10:00,23.43,23.43,23.39,23.39,27146.0,23.43,23.43,23.39,23.39,27146.0
2016-04-15 11:20:00,23.39,23.44,23.39,23.41,25511.0,23.39,23.44,23.39,23.41,25511.0
2016-04-15 11:30:00,23.41,23.41,23.34,23.35,37777.0,23.41,23.41,23.34,23.35,37777.0
2016-04-15 11:40:00,23.35,23.37,23.34,23.37,10878.0,23.35,23.37,23.34,23.37,10878.0
2016-04-15 11:50:00,23.37,23.37,23.34,23.34,16598.0,23.37,23.37,23.34,23.34,16598.0
2016-04-15 12:00:00,23.34,23.36,23.33,23.36,7439.0,23.34,23.36,23.33,23.36,7439.0
2016-04-15 12:10:00,23.36,23.37,23.34,23.36,22662.0,23.36,23.37,23.34,23.36,22662.0
2016-04-15 12:20:00,23.36,23.38,23.35,23.36,16500.0,23.36,23.38,23.35,23.36,16500.0
2016-04-15 12:30:00,23.36,23.36,23.32,23.35,18385.0,23.36,23.36,23.32,23.35,18385.0
2016-04-15 12:40:00,23.35,23.37,23.35,23.37,7000.0,23.35,23.37,23.35,23.37,7000.0
2016-04-15 12:50:00,23.37,23.38,23.36,23.38,11193.0,23.37,23.38,23.36,23.38,11193.0
2016-04-15 13:00:00,23.38,23.38,23.34,23.36,15665.0,23.38,23.38,23.34,23.36,15665.0
2016-04-15 13:10:00,23.36,23.36,23.34,23.34,23461.0,23.36,23.36,23.34,23.34,23461.0
2016-04-15 13:20:00,23.34,23.35,23.33,23.35,12413.0,23.34,23.35,23.33,23.35,12413.0
2016-04-15 13:30:00,23.35,23.37,23.34,23.37,22147.0,23.35,23.37,23.34,23.37,22147.0
2016-04-15 13:40:00,23.37,23.41,23.36,23.4,55443.0,23.37,23.41,23.36,23.4,55443.0
2016-04-15 13:50:00,23.4,23.43,23.4,23.43,33229.0,23.4,23.43,23.4,23.43,33229.0
2016-04-15 14:00:00,23.43,23.44,23.41,23.41,20700.0,23.43,23.44,23.41,23.41,20700.0
2016-04-15 14:10:00,23.4,23.41,23.37,23.39,24898.0,23.4,23.41,23.37,23.39,24898.0
2016-04-15 14:20:00,23.4,23.44,23.39,23.43,22286.0,23.4,23.44,23.39,23.43,22286.0
2016-04-15 14:30:00,23.44,23.47,23.43,23.44,42650.0,23.44,23.47,23.43,23.44,42650.0
2016-04-15 14:40:00,23.45,23.47,23.44,23.45,40898.0,23.45,23.47,23.44,23.45,40898.0
2016-04-15 14:50:00,23.44,23.48,23.44,23.47,35395.0,23.44,23.48,23.44,23.47,35395.0
2016-04-15 15:00:00,23.47,23.47,23.46,23.46,14932.0,23.47,23.47,23.46,23.46,14932.0
2016-04-15 15:10:00,23.47,23.47,23.43,23.44,41857.0,23.47,23.47,23.43,23.44,41857.0
2016-04-15 15:20:00,23.45,23.48,23.44,23.46,47381.0,23.45,23.48,23.44,23.46,47381.0
2016-04-15 15:30:00,23.45,23.46,23.45,23.46,21178.0,23.45,23.46,23.45,23.46,21178.0
2016-04-15 15:40:00,23.45,23.46,23.41,23.41,80189.0,23.45,23.46,23.41,23.41,80189.0
2016-04-15 15:50:00,23.41,23.47,23.41,23.46,200157.0,23.41,23.47,23.41,23.46,200157.0
2016-04-18 09:30:00,23.39,23.41,23.27,23.37,29933.0,23.39,23.41,23.27,23.37,29933.0
2016-04-18 09:40:00,23.38,23.5,23.35,23.5,41939.0,23.38,23.5,23.35,23.5,41939.0
2016-04-18 09:50:00,23.5,23.59,23.46,23.53,83983.0,23.5,23.59,23.46,23.53,83983.0
2016-04-18 10:00:00,23.53,23.55,23.48,23.52,45629.0,23.53,23.55,23.48,23.52,45629.0
2016-04-18 10:10:00,23.53,23.56,23.49,23.51,38088.0,23.53,23.56,23.49,23.51,38088.0
2016-04-18 10:20:00,23.51,23.56,23.48,23.5,25629.0,23.51,23.56,23.48,23.5,25629.0
2016-04-18 10:30:00,23.5,23.53,23.48,23.49,34342.0,23.5,23.53,23.48,23.49,34342.0
2016-04-18 10:40:00,23.49,23.49,23.42,23.45,53453.0,23.49,23.49,23.42,23.45,53453.0
2016-04-18 10:50:00,23.45,23.49,23.43,23.49,46211.0,23.45,23.49,23.43,23.49,46211.0
2016-04-18 11:00:00,23.49,23.55,23.48,23.51,43905.0,23.49,23.55,23.48,23.51,43905.0
2016-04-18 11:10:00,23.51,23.56,23.5,23.53,25299.0,23.51,23.56,23.5,23.53,25299.0
2016-04-18 11:20:00,23.53,23.58,23.52,23.52,80964.0,23.53,23.58,23.52,23.52,80964.0
2016-04-18 11:30:00,23.52,23.53,23.47,23.49,26234.0,23.52,23.53,23.47,23.49,26234.0
2016-04-18 11:40:00,23.48,23.51,23.46,23.47,46175.0,23.48,23.51,23.46,23.47,46175.0
2016-04-18 11:50:00,23.46,23.51,23.45,23.51,20834.0,23.46,23.51,23.45,23.51,20834.0
2016-04-18 12:00:00,23.5,23.52,23.49,23.51,19639.0,23.5,23.52,23.49,23.51,19639.0
2016-04-18 12:10:00,23.51,23.53,23.5,23.52,14559.0,23.51,23.53,23.5,23.52,14559.0
2016-04-18 12:20:00,23.51,23.55,23.51,23.52,14895.0,23.51,23.55,23.51,23.52,14895.0
2016-04-18 12:30:00,23.53,23.58,23.52,23.53,23325.0,23.53,23.58,23.52,23.53,23325.0
2016-04-18 12:40:00,23.53,23.55,23.51,23.53,48890.0,23.53,23.55,23.51,23.53,48890.0
2016-04-18 12:50:00,23.54,23.58,23.53,23.55,35285.0,23.54,23.58,23.53,23.55,35285.0
2016-04-18 13:00:00,23.54,23.55,23.49,23.53,25962.0,23.54,23.55,23.49,23.53,25962.0
2016-04-18 13:10:00,23.53,23.54,23.47,23.47,39503.0,23.53,23.54,23.47,23.47,39503.0
2016-04-18 13:20:00,23.47,23.53,23.46,23.53,10228.0,23.47,23.53,23.46,23.53,10228.0
2016-04-18 13:30:00,23.53,23.55,23.53,23.53,14951.0,23.53,23.55,23.53,23.53,14951.0
2016-04-18 13:40:00,23.53,23.59,23.53,23.57,28291.0,23.53,23.59,23.53,23.57,28291.0
2016-04-18 13:50:00,23.57,23.6,23.54,23.58,29928.0,23.57,23.6,23.54,23.58,29928.0
2016-04-18 14:00:00,23.59,23.59,23.55,23.57,18098.0,23.59,23.59,23.55,23.57,18098.0
2016-04-18 14:10:00,23.57,23.62,23.56,23.62,18764.0,23.57,23.62,23.56,23.62,18764.0
2016-04-18 14:20:00,23.62,23.67,23.62,23.64,47261.0,23.62,23.67,23.62,23.64,47261.0
2016-04-18 14:30:00,23.64,23.65,23.62,23.65,29201.0,23.64,23.65,23.62,23.65,29201.0
2016-04-18 14:40:00,23.65,23.68,23.64,23.67,40285.0,23.65,23.68,23.64,23.67,40285.0
2016-04-18 14:50:00,23.68,23.69,23.63,23.64,31617.0,23.68,23.69,23.63,23.64,31617.0
2016-04-18 15:00:00,23.64,23.64,23.61,23.63,37331.0,23.64,23.64,23.61,23.63,37331.0
2016-04-18 15:10:00,23.64,23.64,23.63,23.64,15234.0,23.64,23.64,23.63,23.64,15234.0
2016-04-18 15:20:00,23.64,23.64,23.61,23.62,37210.0,23.64,23.64,23.61,23.62,37210.0
2016-04-18 15:30:00,23.62,23.64,23.61,23.64,58579.0,23.62,23.64,23.61,23.64,58579.0
2016-04-18 15:40:00,23.64,23.66,23.63,23.63,94879.0,23.64,23.66,23.63,23.63,94879.0
2016-04-18 15:50:00,23.63,23.64,23.62,23.64,156528.0,23.63,23.64,23.62,23.64,156528.0
2016-04-19 09:30:00,23.63,23.64,23.57,23.57,24119.0,23.63,23.64,23.57,23.57,24119.0
2016-04-19 09:40:00,23.57,23.61,23.55,23.58,35079.0,23.57,23.61,23.55,23.58,35079.0
2016-04-19 09:50:00,23.59,23.68,23.54,23.65,46844.0,23.59,23.68,23.54,23.65,46844.0
2016-04-19 10:00:00,23.65,23.74,23.62,23.62,86209.0,23.65,23.74,23.62,23.62,86209.0
2016-04-19 10:10:00,23.63,23.67,23.59,23.66,132625.0,23.63,23.67,23.59,23.66,132625.0
2016-04-19 10:20:00,23.67,23.7,23.63,23.64,39082.0,23.67,23.7,23.63,23.64,39082.0
2016-04-19 10:30:00,23.64,23.66,23.6,23.62,62500.0,23.64,23.66,23.6,23.62,62500.0
2016-04-19 10:40:00,23.63,23.66,23.57,23.57,46609.0,23.63,23.66,23.57,23.57,46609.0
2016-04-19 10:50:00,23.58,23.63,23.57,23.61,47864.0,23.58,23.63,23.57,23.61,47864.0
2016-04-19 11:00:00,23.62,23.66,23.61,23.63,27929.0,23.62,23.66,23.61,23.63,27929.0
2016-04-19 11:10:00,23.63,23.67,23.62,23.65,28456.0,23.63,23.67,23.62,23.65,28456.0
2016-04-19 11:20:00,23.65,23.66,23.59,23.6,14204.0,23.65,23.66,23.59,23.6,14204.0
2016-04-19 11:30:00,23.6,23.64,23.58,23.63,23868.0,23.6,23.64,23.58,23.63,23868.0
2016-04-19 11:40:00,23.63,23.64,23.58,23.59,26342.0,23.63,23.64,23.58,23.59,26342.0
2016-04-19 11:50:00,23.59,23.59,23.49,23.49,18247.0,23.59,23.59,23.49,23.49,18247.0
2016-04-19 12:00:00,23.49,23.5,23.46,23.5,29863.0,23.49,23.5,23.46,23.5,29863.0
2016-04-19 12:10:00,23.5,23.54,23.48,23.48,27414.0,23.5,23.54,23.48,23.48,27414.0
2016-04-19 12:20:00,23.48,23.51,23.47,23.5,15397.0,23.48,23.51,23.47,23.5,15397.0
2016-04-19 12:30:00,23.51,23.51,23.48,23.51,17406.0,23.51,23.51,23.48,23.51,17406.0
2016-04-19 12:40:00,23.5,23.53,23.48,23.52,134092.0,23.5,23.53,23.48,23.52,134092.0
2016-04-19 12:50:00,23.52,23.61,23.5,23.61,56754.0,23.52,23.61,23.5,23.61,56754.0
2016-04-19 13:00:00,23.61,23.64,23.59,23.64,65418.0,23.61,23.64,23.59,23.64,65418.0
2016-04-19 13:10:00,23.64,23.69,23.63,23.64,47435.0,23.64,23.69,23.63,23.64,47435.0
2016-04-19 13:20:00,23.63,23.71,23.63,23.68,30844.0,23.63,23.71,23.63,23.68,30844.0
2016-04-19 13:30:00,23.69,23.72,23.66,23.68,47790.0,23.69,23.72,23.66,23.68,47790.0
2016-04-19 13:40:00,23.69,23.7,23.64,23.64,79574.0,23.69,23.7,23.64,23.64,79574.0
2016-04-19 13:50:00,23.64,23.65,23.61,23.64,78095.0,23.64,23.65,23.61,23.64,78095.0
2016-04-19 14:00:00,23.65,23.66,23.58,23.6,251727.0,23.65,23.66,23.58,23.6,251727.0
2016-04-19 14:10:00,23.61,23.62,23.58,23.61,42769.0,23.61,23.62,23.58,23.61,42769.0
2016-04-19 14:20:00,23.61,23.65,23.58,23.58,74663.0,23.61,23.65,23.58,23.58,74663.0
2016-04-19 14:30:00,23.59,23.62,23.55,23.56,56803.0,23.59,23.62,23.55,23.56,56803.0
2016-04-19 14:40:00,23.57,23.61,23.54,23.55,105446.0,23.57,23.61,23.54,23.55,105446.0
2016-04-19 14:50:00,23.55,23.58,23.53,23.55,120444.0,23.55,23.58,23.53,23.55,120444.0
2016-04-19 15:00:00,23.55,23.58,23.53,23.58,37156.0,23.55,23.58,23.53,23.58,37156.0
2016-04-19 15:10:00,23.58,23.59,23.55,23.57,103833.0,23.58,23.59,23.55,23.57,103833.0
2016-04-19 15:20:00,23.57,23.58,23.54,23.55,57326.0,23.57,23.58,23.54,23.55,57326.0
2016-04-19 15:30:00,23.56,23.58,23.53,23.58,85578.0,23.56,23.58,23.53,23.58,85578.0
2016-04-19 15:40:00,23.58,23.58,23.54,23.55,119851.0,23.58,23.58,23.54,23.55,119851.0
2016-04-19 15:50:00,23.55,23.62,23.55,23.62,308082.0,23.55,23.62,23.55,23.62,308082.0
2016-04-20 09:30:00,23.5,23.61,23.47,23.51,75320.0,23.5,23.61,23.47,23.51,75320.0
2016-04-20 09:40:00,23.51,23.52,23.41,23.44,29900.0,23.51,23.52,23.41,23.44,29900.0
2016-04-20 09:50:00,23.44,23.54,23.44,23.5,29650.0,23.44,23.54,23.44,23.5,29650.0
2016-04-20 10:00:00,23.5,23.5,23.44,23.48,29491.0,23.5,23.5,23.44,23.48,29491.0
2016-04-20 10:10:00,23.48,23.56,23.47,23.55,43722.0,23.48,23.56,23.47,23.55,43722.0
2016-04-20 10:20:00,23.55,23.55,23.47,23.47,24396.0,23.55,23.55,23.47,23.47,24396.0
2016-04-20 10:30:00,23.48,23.5,23.42,23.43,28686.0,23.48,23.5,23.42,23.43,28686.0
2016-04-20 10:40:00,23.42,23.42,23.37,23.39,47041.0,23.42,23.42,23.37,23.39,47041.0
2016-04-20 10:50:00,23.39,23.44,23.37,23.42,33217.0,23.39,23.44,23.37,23.42,33217.0
2016-04-20 11:00:00,23.43,23.49,23.41,23.47,27662.0,23.43,23.49,23.41,23.47,27662.0
2016-04-20 11:10:00,23.48,23.5,23.46,23.5,14729.0,23.48,23.5,23.46,23.5,14729.0
2016-04-20 11:20:00,23.5,23.54,23.49,23.51,26989.0,23.5,23.54,23.49,23.51,26989.0
2016-04-20 11:30:00,23.51,23.54,23.5,23.52,24792.0,23.51,23.54,23.5,23.52,24792.0
2016-04-20 11:40:00,23.52,23.54,23.48,23.5,28103.0,23.52,23.54,23.48,23.5,28103.0
2016-04-20 11:50:00,23.49,23.52,23.48,23.51,34811.0,23.49,23.52,23.48,23.51,34811.0
2016-04-20 12:00:00,23.5,23.51,23.45,23.47,29862.0,23.5,23.51,23.45,23.47,29862.0
2016-04-20 12:10:00,23.46,23.47,23.42,23.44,25450.0,23.46,23.47,23.42,23.44,25450.0
2016-04-20 12:20:00,23.45,23.45,23.41,23.44,21643.0,23.45,23.45,23.41,23.44,21643.0
2016-04-20 12:30:00,23.45,23.52,23.44,23.51,23264.0,23.45,23.52,23.44,23.51,23264.0
2016-04-20 12:40:00,23.52,23.53,23.49,23.49,30195.0,23.52,23.53,23.49,23.49,30195.0
2016-04-20 12:50:00,23.49,23.5,23.45,23.46,66164.0,23.49,23.5,23.45,23.46,66164.0
2016-04-20 13:00:00,23.46,23.47,23.43,23.44,17176.0,23.46,23.47,23.43,23.44,17176.0
2016-04-20 13:10:00,23.44,23.46,23.43,23.45,20660.0,23.44,23.46,23.43,23.45,20660.0
2016-04-20 13:20:00,23.45,23.46,23.43,23.45,81817.0,23.45,23.46,23.43,23.45,81817.0
2016-04-20 13:30:00,23.45,23.46,23.44,23.45,29276.0,23.45,23.46,23.44,23.45,29276.0
2016-04-20 13:40:00,23.45,23.49,23.44,23.48,37017.0,23.45,23.49,23.44,23.48,37017.0
2016-04-20 13:50:00,23.48,23.51,23.47,23.51,22533.0,23.48,23.51,23.47,23.51,22533.0
2016-04-20 14:00:00,23.51,23.52,23.5,23.5,16347.0,23.51,23.52,23.5,23.5,16347.0
2016-04-20 14:10:00,23.51,23.53,23.5,23.51,38592.0,23.51,23.53,23.5,23.51,38592.0
2016-04-20 14:20:00,23.5,23.54,23.49,23.52,29780.0,23.5,23.54,23.49,23.52,29780.0
2016-04-20 14:30:00,23.53,23.55,23.5,23.53,371736.0,23.53,23.55,23.5,23.53,371736.0
2016-04-20 14:40:00,23.53,23.6,23.52,23.57,981932.0,23.53,23.6,23.52,23.57,981932.0
2016-04-20 14:50:00,23.57,23.65,23.56,23.64,75780.0,23.57,23.65,23.56,23.64,75780.0
2016-04-20 15:00:00,23.64,23.65,23.6,23.6,87838.0,23.64,23.65,23.6,23.6,87838.0
2016-04-20 15:10:00,23.6,23.61,23.59,23.6,18182.0,23.6,23.61,23.59,23.6,18182.0
2016-04-20 15:20:00,23.6,23.6,23.54,23.54,55103.0,23.6,23.6,23.54,23.54,55103.0
2016-04-20 15:30:00,23.54,23.55,23.5,23.52,50632.0,23.54,23.55,23.5,23.52,50632.0
2016-04-20 15:40:00,23.51,23.52,23.46,23.51,58290.0,23.51,23.52,23.46,23.51,58290.0
2016-04-20 15:50:00,23.5,23.53,23.49,23.51,152938.0,23.5,23.53,23.49,23.51,152938.0
2016-04-21 09:30:00,23.56,23.67,23.53,23.55,57129.0,23.56,23.67,23.53,23.55,57129.0
2016-04-21 09:40:00,23.55,23.59,23.47,23.47,32707.0,23.55,23.59,23.47,23.47,32707.0
2016-04-21 09:50:00,23.47,23.5,23.42,23.47,23490.0,23.47,23.5,23.42,23.47,23490.0
2016-04-21 10:00:00,23.46,23.55,23.45,23.54,30113.0,23.46,23.55,23.45,23.54,30113.0
2016-04-21 10:10:00,23.55,23.57,23.5,23.57,50949.0,23.55,23.57,23.5,23.57,50949.0
2016-04-21 10:20:00,23.56,23.6,23.53,23.59,21963.0,23.56,23.6,23.53,23.59,21963.0
2016-04-21 10:30:00,23.58,23.64,23.56,23.61,39025.0,23.58,23.64,23.56,23.61,39025.0
2016-04-21 10:40:00,23.6,23.61,23.55,23.59,37550.0,23.6,23.61,23.55,23.59,37550.0
2016-04-21 10:50:00,23.6,23.6,23.54,23.56,32269.0,23.6,23.6,23.54,23.56,32269.0
2016-04-21 11:00:00,23.57,23.59,23.55,23.56,27431.0,23.57,23.59,23.55,23.56,27431.0
2016-04-21 11:10:00,23.55,23.59,23.49,23.49,32614.0,23.55,23.59,23.49,23.49,32614.0
2016-04-21 11:20:00,23.5,23.5,23.45,23.48,30895.0,23.5,23.5,23.45,23.48,30895.0
2016-04-21 11:30:00,23.47,23.52,23.47,23.5,26856.0,23.47,23.52,23.47,23.5,26856.0
2016-04-21 11:40:00,23.5,23.54,23.48,23.53,49942.0,23.5,23.54,23.48,23.53,49942.0
2016-04-21 11:50:00,23.54,23.56,23.48,23.48,61378.0,23.54,23.56,23.48,23.48,61378.0
2016-04-21 12:00:00,23.48,23.49,23.4,23.42,54850.0,23.48,23.49,23.4,23.42,54850.0
2016-04-21 12:10:00,23.43,23.48,23.43,23.47,61188.0,23.43,23.48,23.43,23.47,61188.0
2016-04-21 12:20:00,23.47,23.52,23.46,23.48,38256.0,23.47,23.52,23.46,23.48,38256.0
2016-04-21 12:30:00,23.49,23.5,23.48,23.5,51169.0,23.49,23.5,23.48,23.5,51169.0
2016-04-21 12:40:00,23.5,23.55,23.5,23.53,46279.0,23.5,23.55,23.5,23.53,46279.0
2016-04-21 12:50:00,23.53,23.54,23.52,23.54,13798.0,23.53,23.54,23.52,23.54,13798.0
2016-04-21 13:00:00,23.53,23.55,23.52,23.53,22482.0,23.53,23.55,23.52,23.53,22482.0
2016-04-21 13:10:00,23.53,23.55,23.53,23.53,16527.0,23.53,23.55,23.53,23.53,16527.0
2016-04-21 13:20:00,23.53,23.54,23.52,23.52,13004.0,23.53,23.54,23.52,23.52,13004.0
2016-04-21 13:30:00,23.52,23.55,23.52,23.54,68247.0,23.52,23.55,23.52,23.54,68247.0
2016-04-21 13:40:00,23.54,23.55,23.53,23.54,21166.0,23.54,23.55,23.53,23.54,21166.0
2016-04-21 13:50:00,23.53,23.54,23.52,23.52,34888.0,23.53,23.54,23.52,23.52,34888.0
2016-04-21 14:00:00,23.53,23.53,23.5,23.5,28357.0,23.53,23.53,23.5,23.5,28357.0
2016-04-21 14:10:00,23.5,23.52,23.5,23.5,18540.0,23.5,23.52,23.5,23.5,18540.0
2016-04-21 14:20:00,23.5,23.51,23.49,23.5,26453.0,23.5,23.51,23.49,23.5,26453.0
2016-04-21 14:30:00,23.49,23.5,23.48,23.48,20588.0,23.49,23.5,23.48,23.48,20588.0
2016-04-21 14:40:00,23.48,23.51,23.48,23.5,38685.0,23.48,23.51,23.48,23.5,38685.0
2016-04-21 14:50:00,23.5,23.51,23.49,23.5,14055.0,23.5,23.51,23.49,23.5,14055.0
2016-04-21 15:00:00,23.5,23.51,23.5,23.51,16594.0,23.5,23.51,23.5,23.51,16594.0
2016-04-21 15:10:00,23.5,23.51,23.48,23.5,61017.0,23.5,23.51,23.48,23.5,61017.0
2016-04-21 15:20:00,23.5,23.57,23.49,23.55,91360.0,23.5,23.57,23.49,23.55,91360.0
2016-04-21 15:30:00,23.54,23.57,23.54,23.55,34875.0,23.54,23.57,23.54,23.55,34875.0
2016-04-21 15:40:00,23.56,23.61,23.55,23.6,64251.0,23.56,23.61,23.55,23.6,64251.0
2016-04-21 15:50:00,23.59,23.6,23.57,23.58,195347.0,23.59,23.6,23.57,23.58,195347.0
2016-04-22 09:30:00,23.49,23.55,23.43,23.54,61492.0,23.49,23.55,23.43,23.54,61492.0
2016-04-22 09:40:00,23.54,23.64,23.51,23.61,109788.0,23.54,23.64,23.51,23.61,109788.0
2016-04-22 09:50:00,23.61,23.68,23.59,23.67,75015.0,23.61,23.68,23.59,23.67,75015.0
2016-04-22 10:00:00,23.67,23.74,23.63,23.63,85884.0,23.67,23.74,23.63,23.63,85884.0
2016-04-22 10:10:00,23.63,23.63,23.52,23.52,38886.0,23.63,23.63,23.52,23.52,38886.0
2016-04-22 10:20:00,23.52,23.6,23.48,23.6,82386.0,23.52,23.6,23.48,23.6,82386.0
2016-04-22 10:30:00,23.6,23.66,23.57,23.61,97894.0,23.6,23.66,23.57,23.61,97894.0
2016-04-22 10:40:00,23.61,23.62,23.56,23.61,208149.0,23.61,23.62,23.56,23.61,208149.0
2016-04-22 10:50:00,23.6,23.67,23.57,23.61,113957.0,23.6,23.67,23.57,23.61,113957.0
2016-04-22 11:00:00,23.61,23.66,23.56,23.63,93554.0,23.61,23.66,23.56,23.63,93554.0
2016-04-22 11:10:00,23.63,23.65,23.62,23.63,21815.0,23.63,23.65,23.62,23.63,21815.0
2016-04-22 11:20:00,23.63,23.65,23.54,23.56,81955.0,23.63,23.65,23.54,23.56,81955.0
2016-04-22 11:30:00,23.57,23.58,23.49,23.5,75559.0,23.57,23.58,23.49,23.5,75559.0
2016-04-22 11:40:00,23.5,23.52,23.44,23.52,73556.0,23.5,23.52,23.44,23.52,73556.0
2016-04-22 11:50:00,23.52,23.54,23.47,23.52,33132.0,23.52,23.54,23.47,23.52,33132.0
2016-04-22 12:00:00,23.52,23.55,23.51,23.54,29081.0,23.52,23.55,23.51,23.54,29081.0
2016-04-22 12:10:00,23.53,23.54,23.49,23.52,40640.0,23.53,23.54,23.49,23.52,40640.0
2016-04-22 12:20:00,23.53,23.56,23.48,23.53,61350.0,23.53,23.56,23.48,23.53,61350.0
2016-04-22 12:30:00,23.53,23.62,23.52,23.61,80001.0,23.53,23.62,23.52,23.61,80001.0
2016-04-22 12:40:00,23.61,23.64,23.57,23.59,23802.0,23.61,23.64,23.57,23.59,23802.0
2016-04-22 12:50:00,23.58,23.62,23.58,23.61,33438.0,23.58,23.62,23.58,23.61,33438.0
2016-04-22 13:00:00,23.61,23.63,23.6,23.62,32423.0,23.61,23.63,23.6,23.62,32423.0
2016-04-22 13:10:00,23.62,23.62,23.57,23.61,118333.0,23.62,23.62,23.57,23.61,118333.0
2016-04-22 13:20:00,23.61,23.63,23.57,23.6,54823.0,23.61,23.63,23.57,23.6,54823.0
2016-04-22 13:30:00,23.6,23.65,23.59,23.62,72963.0,23.6,23.65,23.59,23.62,72963.0
2016-04-22 13:40:00,23.61,23.72,23.58,23.65,99711.0,23.61,23.72,23.58,23.65,99711.0
2016-04-22 13:50:00,23.66,23.73,23.65,23.68,70281.0,23.66,23.73,23.65,23.68,70281.0
2016-04-22 14:00:00,23.68,23.77,23.67,23.73,95620.0,23.68,23.77,23.67,23.73,95620.0
2016-04-22 14:10:00,23.73,23.79,23.72,23.73,68340.0,23.73,23.79,23.72,23.73,68340.0
2016-04-22 14:20:00,23.73,23.76,23.71,23.74,38039.0,23.73,23.76,23.71,23.74,38039.0
2016-04-22 14:30:00,23.74,23.79,23.74,23.76,51853.0,23.74,23.79,23.74,23.76,51853.0
2016-04-22 14:40:00,23.76,23.77,23.74,23.76,35994.0,23.76,23.77,23.74,23.76,35994.0
2016-04-22 14:50:00,23.76,23.76,23.72,23.75,19602.0,23.76,23.76,23.72,23.75,19602.0
2016-04-22 15:00:00,23.75,23.75,23.68,23.72,51368.0,23.75,23.75,23.68,23.72,51368.0
2016-04-22 15:10:00,23.72,23.74,23.66,23.66,53772.0,23.72,23.74,23.66,23.66,53772.0
2016-04-22 15:20:00,23.67,23.67,23.63,23.67,46457.0,23.67,23.67,23.63,23.67,46457.0
2016-04-22 15:30:00,23.67,23.67,23.64,23.65,72369.0,23.67,23.67,23.64,23.65,72369.0
2016-04-22 15:40:00,23.64,23.74,23.62,23.71,207089.0,23.64,23.74,23.62,23.71,207089.0
2016-04-22 15:50:00,23.71,23.76,23.68,23.75,379692.0,23.71,23.76,23.68,23.75,379692.0
2016-04-25 09:30:00,23.76,23.78,23.66,23.73,41329.0,23.76,23.78,23.66,23.73,41329.0
2016-04-25 09:40:00,23.74,23.85,23.73,23.79,84124.0,23.74,23.85,23.73,23.79,84124.0
2016-04-25 09:50:00,23.79,23.79,23.73,23.76,71042.0,23.79,23.79,23.73,23.76,71042.0
2016-04-25 10:00:00,23.76,23.79,23.71,23.78,66216.0,23.76,23.79,23.71,23.78,66216.0
2016-04-25 10:10:00,23.78,23.83,23.71,23.72,107535.0,23.78,23.83,23.71,23.72,107535.0
2016-04-25 10:20:00,23.73,23.82,23.7,23.77,124755.0,23.73,23.82,23.7,23.77,124755.0
2016-04-25 10:30:00,23.77,23.82,23.74,23.8,68073.0,23.77,23.82,23.74,23.8,68073.0
2016-04-25 10:40:00,23.8,23.84,23.77,23.81,85204.0,23.8,23.84,23.77,23.81,85204.0
2016-04-25 10:50:00,23.82,23.83,23.77,23.78,42284.0,23.82,23.83,23.77,23.78,42284.0
2016-04-25 11:00:00,23.78,23.86,23.77,23.79,85934.0,23.78,23.86,23.77,23.79,85934.0
2016-04-25 11:10:00,23.78,23.89,23.77,23.85,84355.0,23.78,23.89,23.77,23.85,84355.0
2016-04-25 11:20:00,23.85,23.88,23.8,23.81,51132.0,23.85,23.88,23.8,23.81,51132.0
2016-04-25 11:30:00,23.81,23.82,23.74,23.77,229598.0,23.81,23.82,23.74,23.77,229598.0
2016-04-25 11:40:00,23.77,23.8,23.72,23.72,37385.0,23.77,23.8,23.72,23.72,37385.0
2016-04-25 11:50:00,23.72,23.75,23.72,23.75,133593.0,23.72,23.75,23.72,23.75,133593.0
2016-04-25 12:00:00,23.75,23.84,23.73,23.8,172925.0,23.75,23.84,23.73,23.8,172925.0
2016-04-25 12:10:00,23.81,23.82,23.78,23.8,113854.0,23.81,23.82,23.78,23.8,113854.0
2016-04-25 12:20:00,23.8,23.81,23.77,23.78,9802.0,23.8,23.81,23.77,23.78,9802.0
2016-04-25 12:30:00,23.77,23.81,23.74,23.75,35939.0,23.77,23.81,23.74,23.75,35939.0
2016-04-25 12:40:00,23.75,23.77,23.74,23.74,18210.0,23.75,23.77,23.74,23.74,18210.0
2016-04-25 12:50:00,23.75,23.79,23.75,23.76,40727.0,23.75,23.79,23.75,23.76,40727.0
2016-04-25 13:00:00,23.77,23.81,23.76,23.77,36955.0,23.77,23.81,23.76,23.77,36955.0
2016-04-25 13:10:00,23.77,23.82,23.75,23.78,32207.0,23.77,23.82,23.75,23.78,32207.0
2016-04-25 13:20:00,23.78,23.78,23.73,23.76,20514.0,23.78,23.78,23.73,23.76,20514.0
2016-04-25 13:30:00,23.75,23.77,23.7,23.74,47451.0,23.75,23.77,23.7,23.74,47451.0
2016-04-25 13:40:00,23.74,23.76,23.71,23.72,21375.0,23.74,23.76,23.71,23.72,21375.0
2016-04-25 13:50:00,23.73,23.76,23.72,23.76,36578.0,23.73,23.76,23.72,23.76,36578.0
2016-04-25 14:00:00,23.76,23.78,23.75,23.77,78617.0,23.76,23.78,23.75,23.77,78617.0
2016-04-25 14:10:00,23.77,23.77,23.75,23.76,25849.0,23.77,23.77,23.75,23.76,25849.0
2016-04-25 14:20:00,23.76,23.76,23.73,23.74,53113.0,23.76,23.76,23.73,23.74,53113.0
2016-04-25 14:30:00,23.73,23.81,23.7,23.8,100281.0,23.73,23.81,23.7,23.8,100281.0
2016-04-25 14:40:00,23.79,23.82,23.79,23.8,80772.0,23.79,23.82,23.79,23.8,80772.0
2016-04-25 14:50:00,23.8,23.85,23.79,23.82,60670.0,23.8,23.85,23.79,23.82,60670.0
2016-04-25 15:00:00,23.82,23.83,23.77,23.77,45340.0,23.82,23.83,23.77,23.77,45340.0
2016-04-25 15:10:00,23.77,23.8,23.76,23.76,53572.0,23.77,23.8,23.76,23.76,53572.0
2016-04-25 15:20:00,23.77,23.77,23.71,23.72,63931.0,23.77,23.77,23.71,23.72,63931.0
2016-04-25 15:30:00,23.72,23.78,23.72,23.76,60996.0,23.72,23.78,23.72,23.76,60996.0
2016-04-25 15:40:00,23.77,23.77,23.71,23.75,123669.0,23.77,23.77,23.71,23.75,123669.0
2016-04-25 15:50:00,23.75,23.8,23.74,23.78,318588.0,23.75,23.8,23.74,23.78,318588.0
2016-04-26 09:30:00,23.5,23.5,23.0,23.27,188961.0,23.5,23.5,23.0,23.27,188961.0
2016-04-26 09:40:00,23.26,23.38,23.16,23.31,253848.0,23.26,23.38,23.16,23.31,253848.0
2016-04-26 09:50:00,23.32,23.44,23.27,23.38,236480.0,23.32,23.44,23.27,23.38,236480.0
2016-04-26 10:00:00,23.38,23.4,23.25,23.27,101418.0,23.38,23.4,23.25,23.27,101418.0
2016-04-26 10:10:00,23.27,23.3,23.21,23.21,87792.0,23.27,23.3,23.21,23.21,87792.0
2016-04-26 10:20:00,23.21,23.25,23.19,23.2,82289.0,23.21,23.25,23.19,23.2,82289.0
2016-04-26 10:30:00,23.2,23.23,23.15,23.15,88111.0,23.2,23.23,23.15,23.15,88111.0
2016-04-26 10:40:00,23.15,23.23,23.14,23.17,167104.0,23.15,23.23,23.14,23.17,167104.0
2016-04-26 10:50:00,23.17,23.18,23.09,23.1,79123.0,23.17,23.18,23.09,23.1,79123.0
2016-04-26 11:00:00,23.1,23.21,23.05,23.19,274282.0,23.1,23.21,23.05,23.19,274282.0
2016-04-26 11:10:00,23.19,23.27,23.18,23.19,107001.0,23.19,23.27,23.18,23.19,107001.0
2016-04-26 11:20:00,23.19,23.25,23.18,23.21,80359.0,23.19,23.25,23.18,23.21,80359.0
2016-04-26 11:30:00,23.21,23.24,23.17,23.23,83658.0,23.21,23.24,23.17,23.23,83658.0
2016-04-26 11:40:00,23.23,23.29,23.22,23.28,103932.0,23.23,23.29,23.22,23.28,103932.0
2016-04-26 11:50:00,23.28,23.35,23.25,23.33,120588.0,23.28,23.35,23.25,23.33,120588.0
2016-04-26 12:00:00,23.33,23.35,23.29,23.33,146980.0,23.33,23.35,23.29,23.33,146980.0
2016-04-26 12:10:00,23.32,23.43,23.3,23.41,252489.0,23.32,23.43,23.3,23.41,252489.0
2016-04-26 12:20:00,23.4,23.43,23.34,23.36,71265.0,23.4,23.43,23.34,23.36,71265.0
2016-04-26 12:30:00,23.35,23.4,23.35,23.38,61067.0,23.35,23.4,23.35,23.38,61067.0
2016-04-26 12:40:00,23.38,23.41,23.37,23.41,79151.0,23.38,23.41,23.37,23.41,79151.0
2016-04-26 12:50:00,23.41,23.44,23.41,23.44,76109.0,23.41,23.44,23.41,23.44,76109.0
2016-04-26 13:00:00,23.44,23.47,23.43,23.44,196821.0,23.44,23.47,23.43,23.44,196821.0
2016-04-26 13:10:00,23.45,23.53,23.44,23.5,97235.0,23.45,23.53,23.44,23.5,97235.0
2016-04-26 13:20:00,23.5,23.58,23.49,23.57,173405.0,23.5,23.58,23.49,23.57,173405.0
2016-04-26 13:30:00,23.56,23.61,23.55,23.59,171090.0,23.56,23.61,23.55,23.59,171090.0
2016-04-26 13:40:00,23.59,23.6,23.53,23.59,86968.0,23.59,23.6,23.53,23.59,86968.0
2016-04-26 13:50:00,23.58,23.68,23.56,23.67,167839.0,23.58,23.68,23.56,23.67,167839.0
2016-04-26 14:00:00,23.67,23.71,23.61,23.61,174414.0,23.67,23.71,23.61,23.61,174414.0
2016-04-26 14:10:00,23.62,23.64,23.5,23.55,233292.0,23.62,23.64,23.5,23.55,233292.0
2016-04-26 14:20:00,23.54,23.55,23.49,23.5,66423.0,23.54,23.55,23.49,23.5,66423.0
2016-04-26 14:30:00,23.5,23.64,23.5,23.61,83362.0,23.5,23.64,23.5,23.61,83362.0
2016-04-26 14:40:00,23.61,23.66,23.51,23.55,125017.0,23.61,23.66,23.51,23.55,125017.0
2016-04-26 14:50:00,23.55,23.6,23.51,23.53,111721.0,23.55,23.6,23.51,23.53,111721.0
2016-04-26 15:00:00,23.53,23.56,23.51,23.53,113801.0,23.53,23.56,23.51,23.53,113801.0
2016-04-26 15:10:00,23.54,23.58,23.53,23.56,59768.0,23.54,23.58,23.53,23.56,59768.0
2016-04-26 15:20:00,23.56,23.59,23.51,23.59,117536.0,23.56,23.59,23.51,23.59,117536.0
2016-04-26 15:30:00,23.59,23.63,23.54,23.54,193415.0,23.59,23.63,23.54,23.54,193415.0
2016-04-26 15:40:00,23.55,23.6,23.51,23.51,217431.0,23.55,23.6,23.51,23.51,217431.0
2016-04-26 15:50:00,23.52,23.55,23.5,23.53,583450.0,23.52,23.55,23.5,23.53,583450.0
2016-04-27 09:30:00,23.53,23.69,23.3,23.65,59015.0,23.53,23.69,23.3,23.65,59015.0
2016-04-27 09:40:00,23.66,23.67,23.6,23.65,129961.0,23.66,23.67,23.6,23.65,129961.0
2016-04-27 09:50:00,23.66,23.66,23.55,23.59,83687.0,23.66,23.66,23.55,23.59,83687.0
2016-04-27 10:00:00,23.59,23.65,23.57,23.58,43744.0,23.59,23.65,23.57,23.58,43744.0
2016-04-27 10:10:00,23.58,23.62,23.5,23.52,78306.0,23.58,23.62,23.5,23.52,78306.0
2016-04-27 10:20:00,23.53,23.53,23.44,23.49,104864.0,23.53,23.53,23.44,23.49,104864.0
2016-04-27 10:30:00,23.49,23.52,23.44,23.49,158632.0,23.49,23.52,23.44,23.49,158632.0
2016-04-27 10:40:00,23.48,23.5,23.4,23.49,79080.0,23.48,23.5,23.4,23.49,79080.0
2016-04-27 10:50:00,23.5,23.58,23.48,23.56,48286.0,23.5,23.58,23.48,23.56,48286.0
2016-04-27 11:00:00,23.56,23.57,23.49,23.53,76056.0,23.56,23.57,23.49,23.53,76056.0
2016-04-27 11:10:00,23.53,23.58,23.51,23.58,34634.0,23.53,23.58,23.51,23.58,34634.0
2016-04-27 11:20:00,23.58,23.63,23.52,23.54,63576.0,23.58,23.63,23.52,23.54,63576.0
2016-04-27 11:30:00,23.55,23.64,23.54,23.64,69796.0,23.55,23.64,23.54,23.64,69796.0
2016-04-27 11:40:00,23.64,23.65,23.58,23.61,29555.0,23.64,23.65,23.58,23.61,29555.0
2016-04-27 11:50:00,23.61,23.65,23.59,23.64,18709.0,23.61,23.65,23.59,23.64,18709.0
2016-04-27 12:00:00,23.64,23.66,23.6,23.6,20288.0,23.64,23.66,23.6,23.6,20288.0
2016-04-27 12:10:00,23.61,23.62,23.54,23.56,64126.0,23.61,23.62,23.54,23.56,64126.0
2016-04-27 12:20:00,23.56,23.62,23.54,23.54,24620.0,23.56,23.62,23.54,23.54,24620.0
2016-04-27 12:30:00,23.55,23.6,23.54,23.6,12120.0,23.55,23.6,23.54,23.6,12120.0
2016-04-27 12:40:00,23.59,23.6,23.53,23.55,38837.0,23.59,23.6,23.53,23.55,38837.0
2016-04-27 12:50:00,23.56,23.57,23.55,23.56,16454.0,23.56,23.57,23.55,23.56,16454.0
2016-04-27 13:00:00,23.55,23.63,23.54,23.58,118370.0,23.55,23.63,23.54,23.58,118370.0
2016-04-27 13:10:00,23.57,23.63,23.56,23.58,25192.0,23.57,23.63,23.56,23.58,25192.0
2016-04-27 13:20:00,23.58,23.59,23.52,23.54,26497.0,23.58,23.59,23.52,23.54,26497.0
2016-04-27 13:30:00,23.53,23.57,23.51,23.52,27837.0,23.53,23.57,23.51,23.52,27837.0
2016-04-27 13:40:00,23.53,23.56,23.49,23.54,24403.0,23.53,23.56,23.49,23.54,24403.0
2016-04-27 13:50:00,23.55,23.64,23.53,23.57,125482.0,23.55,23.64,23.53,23.57,125482.0
2016-04-27 14:00:00,23.57,23.62,23.45,23.59,44056.0,23.57,23.62,23.45,23.59,44056.0
2016-04-27 14:10:00,23.6,23.67,23.59,23.63,126234.0,23.6,23.67,23.59,23.63,126234.0
2016-04-27 14:20:00,23.64,23.65,23.56,23.59,41447.0,23.64,23.65,23.56,23.59,41447.0
2016-04-27 14:30:00,23.6,23.63,23.54,23.55,40698.0,23.6,23.63,23.54,23.55,40698.0
2016-04-27 14:40:00,23.55,23.6,23.55,23.6,41251.0,23.55,23.6,23.55,23.6,41251.0
2016-04-27 14:50:00,23.59,23.63,23.58,23.62,44227.0,23.59,23.63,23.58,23.62,44227.0
2016-04-27 15:00:00,23.61,23.66,23.61,23.64,71646.0,23.61,23.66,23.61,23.64,71646.0
2016-04-27 15:10:00,23.64,23.69,23.62,23.68,51944.0,23.64,23.69,23.62,23.68,51944.0
2016-04-27 15:20:00,23.69,23.71,23.66,23.7,47387.0,23.69,23.71,23.66,23.7,47387.0
2016-04-27 15:30:00,23.7,23.74,23.68,23.74,91469.0,23.7,23.74,23.68,23.74,91469.0
2016-04-27 15:40:00,23.74,23.75,23.71,23.75,101341.0,23.74,23.75,23.71,23.75,101341.0
2016-04-27 15:50:00,23.75,23.76,23.71,23.73,340673.0,23.75,23.76,23.71,23.73,340673.0
2016-04-28 09:30:00,23.68,23.75,23.49,23.66,34134.0,23.68,23.75,23.49,23.66,34134.0
2016-04-28 09:40:00,23.68,23.75,23.65,23.72,35683.0,23.68,23.75,23.65,23.72,35683.0
2016-04-28 09:50:00,23.73,23.77,23.69,23.7,38883.0,23.73,23.77,23.69,23.7,38883.0
2016-04-28 10:00:00,23.7,23.73,23.67,23.68,29842.0,23.7,23.73,23.67,23.68,29842.0
2016-04-28 10:10:00,23.67,23.71,23.65,23.69,32402.0,23.67,23.71,23.65,23.69,32402.0
2016-04-28 10:20:00,23.7,23.74,23.68,23.71,20400.0,23.7,23.74,23.68,23.71,20400.0
2016-04-28 10:30:00,23.72,23.73,23.69,23.72,23508.0,23.72,23.73,23.69,23.72,23508.0
2016-04-28 10:40:00,23.71,23.79,23.7,23.79,42666.0,23.71,23.79,23.7,23.79,42666.0
2016-04-28 10:50:00,23.79,23.83,23.76,23.83,33799.0,23.79,23.83,23.76,23.83,33799.0
2016-04-28 11:00:00,23.84,23.86,23.82,23.83,53250.0,23.84,23.86,23.82,23.83,53250.0
2016-04-28 11:10:00,23.82,23.86,23.81,23.85,25845.0,23.82,23.86,23.81,23.85,25845.0
2016-04-28 11:20:00,23.86,23.89,23.85,23.87,35772.0,23.86,23.89,23.85,23.87,35772.0
2016-04-28 11:30:00,23.87,23.87,23.82,23.85,27029.0,23.87,23.87,23.82,23.85,27029.0
2016-04-28 11:40:00,23.85,23.85,23.76,23.78,68193.0,23.85,23.85,23.76,23.78,68193.0
2016-04-28 11:50:00,23.77,23.79,23.73,23.74,24767.0,23.77,23.79,23.73,23.74,24767.0
2016-04-28 12:00:00,23.75,23.76,23.73,23.73,34840.0,23.75,23.76,23.73,23.73,34840.0
2016-04-28 12:10:00,23.73,23.74,23.69,23.71,18917.0,23.73,23.74,23.69,23.71,18917.0
2016-04-28 12:20:00,23.72,23.73,23.67,23.68,23608.0,23.72,23.73,23.67,23.68,23608.0
2016-04-28 12:30:00,23.68,23.68,23.65,23.67,34584.0,23.68,23.68,23.65,23.67,34584.0
2016-04-28 12:40:00,23.68,23.7,23.66,23.69,42812.0,23.68,23.7,23.66,23.69,42812.0
2016-04-28 12:50:00,23.68,23.7,23.67,23.67,16529.0,23.68,23.7,23.67,23.67,16529.0
2016-04-28 13:00:00,23.68,23.68,23.62,23.66,17611.0,23.68,23.68,23.62,23.66,17611.0
2016-04-28 13:10:00,23.66,23.67,23.63,23.63,24843.0,23.66,23.67,23.63,23.63,24843.0
2016-04-28 13:20:00,23.63,23.65,23.61,23.65,21087.0,23.63,23.65,23.61,23.65,21087.0
2016-04-28 13:30:00,23.65,23.66,23.6,23.61,62735.0,23.65,23.66,23.6,23.61,62735.0
2016-04-28 13:40:00,23.61,23.62,23.57,23.6,40381.0,23.61,23.62,23.57,23.6,40381.0
2016-04-28 13:50:00,23.59,23.6,23.54,23.55,29648.0,23.59,23.6,23.54,23.55,29648.0
2016-04-28 14:00:00,23.55,23.56,23.51,23.54,64489.0,23.55,23.56,23.51,23.54,64489.0
2016-04-28 14:10:00,23.55,23.57,23.54,23.55,21471.0,23.55,23.57,23.54,23.55,21471.0
2016-04-28 14:20:00,23.55,23.55,23.51,23.55,27087.0,23.55,23.55,23.51,23.55,27087.0
2016-04-28 14:30:00,23.55,23.56,23.5,23.51,28946.0,23.55,23.56,23.5,23.51,28946.0
2016-04-28 14:40:00,23.51,23.52,23.44,23.46,43783.0,23.51,23.52,23.44,23.46,43783.0
2016-04-28 14:50:00,23.46,23.47,23.42,23.45,30985.0,23.46,23.47,23.42,23.45,30985.0
2016-04-28 15:00:00,23.46,23.48,23.41,23.41,27446.0,23.46,23.48,23.41,23.41,27446.0
2016-04-28 15:10:00,23.41,23.41,23.35,23.37,41113.0,23.41,23.41,23.35,23.37,41113.0
2016-04-28 15:20:00,23.37,23.38,23.31,23.32,43179.0,23.37,23.38,23.31,23.32,43179.0
2016-04-28 15:30:00,23.32,23.36,23.31,23.36,47679.0,23.32,23.36,23.31,23.36,47679.0
2016-04-28 15:40:00,23.36,23.37,23.34,23.35,55324.0,23.36,23.37,23.34,23.35,55324.0
2016-04-28 15:50:00,23.34,23.35,23.28,23.35,188730.0,23.34,23.35,23.28,23.35,188730.0
2016-04-29 09:30:00,23.28,23.38,23.28,23.36,33994.0,23.28,23.38,23.28,23.36,33994.0
2016-04-29 09:40:00,23.36,23.38,23.19,23.2,37092.0,23.36,23.38,23.19,23.2,37092.0
2016-04-29 09:50:00,23.2,23.24,23.19,23.2,38343.0,23.2,23.24,23.19,23.2,38343.0
2016-04-29 10:00:00,23.21,23.24,23.09,23.14,70526.0,23.21,23.24,23.09,23.14,70526.0
2016-04-29 10:10:00,23.14,23.24,23.13,23.17,32712.0,23.14,23.24,23.13,23.17,32712.0
2016-04-29 10:20:00,23.17,23.24,23.16,23.21,22553.0,23.17,23.24,23.16,23.21,22553.0
2016-04-29 10:30:00,23.21,23.3,23.19,23.27,28741.0,23.21,23.3,23.19,23.27,28741.0
2016-04-29 10:40:00,23.28,23.3,23.23,23.23,21084.0,23.28,23.3,23.23,23.23,21084.0
2016-04-29 10:50:00,23.23,23.23,23.14,23.15,29033.0,23.23,23.23,23.14,23.15,29033.0
2016-04-29 11:00:00,23.15,23.17,23.08,23.16,29738.0,23.15,23.17,23.08,23.16,29738.0
2016-04-29 11:10:00,23.16,23.18,23.11,23.12,27060.0,23.16,23.18,23.11,23.12,27060.0
2016-04-29 11:20:00,23.12,23.12,23.04,23.08,57259.0,23.12,23.12,23.04,23.08,57259.0
2016-04-29 11:30:00,23.08,23.12,23.05,23.08,27689.0,23.08,23.12,23.05,23.08,27689.0
2016-04-29 11:40:00,23.08,23.14,23.06,23.12,36058.0,23.08,23.14,23.06,23.12,36058.0
2016-04-29 11:50:00,23.12,23.2,23.1,23.17,22193.0,23.12,23.2,23.1,23.17,22193.0
2016-04-29 12:00:00,23.18,23.21,23.15,23.17,26427.0,23.18,23.21,23.15,23.17,26427.0
2016-04-29 12:10:00,23.17,23.21,23.14,23.2,23218.0,23.17,23.21,23.14,23.2,23218.0
2016-04-29 12:20:00,23.2,23.23,23.19,23.19,19565.0,23.2,23.23,23.19,23.19,19565.0
2016-04-29 12:30:00,23.19,23.19,23.16,23.18,20341.0,23.19,23.19,23.16,23.18,20341.0
2016-04-29 12:40:00,23.19,23.2,23.15,23.19,27531.0,23.19,23.2,23.15,23.19,27531.0
2016-04-29 12:50:00,23.2,23.2,23.15,23.16,32329.0,23.2,23.2,23.15,23.16,32329.0
2016-04-29 13:00:00,23.15,23.24,23.15,23.22,26154.0,23.15,23.24,23.15,23.22,26154.0
2016-04-29 13:10:00,23.21,23.26,23.2,23.26,22656.0,23.21,23.26,23.2,23.26,22656.0
2016-04-29 13:20:00,23.25,23.27,23.22,23.26,19454.0,23.25,23.27,23.22,23.26,19454.0
2016-04-29 13:30:00,23.27,23.28,23.23,23.24,23970.0,23.27,23.28,23.23,23.24,23970.0
2016-04-29 13:40:00,23.24,23.24,23.2,23.2,38965.0,23.24,23.24,23.2,23.2,38965.0
2016-04-29 13:50:00,23.2,23.2,23.13,23.14,39912.0,23.2,23.2,23.13,23.14,39912.0
2016-04-29 14:00:00,23.15,23.18,23.14,23.14,59406.0,23.15,23.18,23.14,23.14,59406.0
2016-04-29 14:10:00,23.14,23.15,23.09,23.12,28563.0,23.14,23.15,23.09,23.12,28563.0
2016-04-29 14:20:00,23.12,23.14,23.1,23.12,32391.0,23.12,23.14,23.1,23.12,32391.0
2016-04-29 14:30:00,23.12,23.13,23.09,23.13,26342.0,23.12,23.13,23.09,23.13,26342.0
2016-04-29 14:40:00,23.13,23.17,23.1,23.16,35131.0,23.13,23.17,23.1,23.16,35131.0
2016-04-29 14:50:00,23.16,23.16,23.11,23.13,37574.0,23.16,23.16,23.11,23.13,37574.0
2016-04-29 15:00:00,23.13,23.18,23.12,23.18,33994.0,23.13,23.18,23.12,23.18,33994.0
2016-04-29 15:10:00,23.17,23.2,23.16,23.19,29496.0,23.17,23.2,23.16,23.19,29496.0
2016-04-29 15:20:00,23.19,23.21,23.16,23.16,47897.0,23.19,23.21,23.16,23.16,47897.0
2016-04-29 15:30:00,23.16,23.23,23.15,23.22,53482.0,23.16,23.23,23.15,23.22,53482.0
2016-04-29 15:40:00,23.23,23.27,23.21,23.23,83818.0,23.23,23.27,23.21,23.23,83818.0
2016-04-29 15:50:00,23.23,23.23,23.18,23.19,212497.0,23.23,23.23,23.18,23.19,212497.0
2016-05-02 09:30:00,23.21,23.31,23.12,23.3,66380.0,23.21,23.31,23.12,23.3,66380.0
2016-05-02 09:40:00,23.3,23.39,23.3,23.34,64848.0,23.3,23.39,23.3,23.34,64848.0
2016-05-02 09:50:00,23.34,23.34,23.25,23.25,51939.0,23.34,23.34,23.25,23.25,51939.0
2016-05-02 10:00:00,23.25,23.29,23.21,23.29,60251.0,23.25,23.29,23.21,23.29,60251.0
2016-05-02 10:10:00,23.28,23.32,23.26,23.3,44673.0,23.28,23.32,23.26,23.3,44673.0
2016-05-02 10:20:00,23.31,23.32,23.26,23.28,31706.0,23.31,23.32,23.26,23.28,31706.0
2016-05-02 10:30:00,23.27,23.32,23.23,23.23,29489.0,23.27,23.32,23.23,23.23,29489.0
2016-05-02 10:40:00,23.24,23.28,23.22,23.28,29123.0,23.24,23.28,23.22,23.28,29123.0
2016-05-02 10:50:00,23.27,23.28,23.21,23.22,43066.0,23.27,23.28,23.21,23.22,43066.0
2016-05-02 11:00:00,23.23,23.28,23.22,23.28,31391.0,23.23,23.28,23.22,23.28,31391.0
2016-05-02 11:10:00,23.28,23.31,23.27,23.3,29154.0,23.28,23.31,23.27,23.3,29154.0
2016-05-02 11:20:00,23.31,23.35,23.29,23.35,40683.0,23.31,23.35,23.29,23.35,40683.0
2016-05-02 11:30:00,23.35,23.38,23.32,23.38,25700.0,23.35,23.38,23.32,23.38,25700.0
2016-05-02 11:40:00,23.38,23.38,23.3,23.34,39922.0,23.38,23.38,23.3,23.34,39922.0
2016-05-02 11:50:00,23.34,23.39,23.32,23.36,47596.0,23.34,23.39,23.32,23.36,47596.0
2016-05-02 12:00:00,23.36,23.39,23.36,23.39,38033.0,23.36,23.39,23.36,23.39,38033.0
2016-05-02 12:10:00,23.38,23.4,23.36,23.39,40157.0,23.38,23.4,23.36,23.39,40157.0
2016-05-02 12:20:00,23.39,23.42,23.38,23.42,88201.0,23.39,23.42,23.38,23.42,88201.0
2016-05-02 12:30:00,23.42,23.45,23.4,23.43,234774.0,23.42,23.45,23.4,23.43,234774.0
2016-05-02 12:40:00,23.44,23.47,23.43,23.45,22367.0,23.44,23.47,23.43,23.45,22367.0
2016-05-02 12:50:00,23.46,23.46,23.43,23.44,30211.0,23.46,23.46,23.43,23.44,30211.0
2016-05-02 13:00:00,23.45,23.46,23.43,23.44,18175.0,23.45,23.46,23.43,23.44,18175.0
2016-05-02 13:10:00,23.44,23.52,23.44,23.51,26108.0,23.44,23.52,23.44,23.51,26108.0
2016-05-02 13:20:00,23.51,23.53,23.49,23.51,20000.0,23.51,23.53,23.49,23.51,20000.0
2016-05-02 13:30:00,23.52,23.52,23.47,23.49,25837.0,23.52,23.52,23.47,23.49,25837.0
2016-05-02 13:40:00,23.49,23.53,23.49,23.51,27509.0,23.49,23.53,23.49,23.51,27509.0
2016-05-02 13:50:00,23.5,23.52,23.48,23.5,20064.0,23.5,23.52,23.48,23.5,20064.0
2016-05-02 14:00:00,23.49,23.54,23.49,23.53,41311.0,23.49,23.54,23.49,23.53,41311.0
2016-05-02 14:10:00,23.52,23.56,23.52,23.53,28592.0,23.52,23.56,23.52,23.53,28592.0
2016-05-02 14:20:00,23.53,23.54,23.52,23.54,12854.0,23.53,23.54,23.52,23.54,12854.0
2016-05-02 14:30:00,23.53,23.54,23.51,23.52,35221.0,23.53,23.54,23.51,23.52,35221.0
2016-05-02 14:40:00,23.52,23.55,23.51,23.55,23866.0,23.52,23.55,23.51,23.55,23866.0
2016-05-02 14:50:00,23.55,23.56,23.54,23.56,30884.0,23.55,23.56,23.54,23.56,30884.0
2016-05-02 15:00:00,23.55,23.56,23.54,23.55,35245.0,23.55,23.56,23.54,23.55,35245.0
2016-05-02 15:10:00,23.55,23.55,23.54,23.55,17168.0,23.55,23.55,23.54,23.55,17168.0
2016-05-02 15:20:00,23.54,23.55,23.54,23.55,23307.0,23.54,23.55,23.54,23.55,23307.0
2016-05-02 15:30:00,23.55,23.56,23.52,23.55,80000.0,23.55,23.56,23.52,23.55,80000.0
2016-05-02 15:40:00,23.55,23.58,23.55,23.57,58202.0,23.55,23.58,23.55,23.57,58202.0
2016-05-02 15:50:00,23.57,23.57,23.51,23.55,202406.0,23.57,23.57,23.51,23.55,202406.0
2016-05-03 09:30:00,23.33,23.47,23.22,23.46,39829.0,23.33,23.47,23.22,23.46,39829.0
2016-05-03 09:40:00,23.46,23.46,23.34,23.34,39809.0,23.46,23.46,23.34,23.34,39809.0
2016-05-03 09:50:00,23.33,23.41,23.33,23.4,46430.0,23.33,23.41,23.33,23.4,46430.0
2016-05-03 10:00:00,23.4,23.41,23.3,23.34,46850.0,23.4,23.41,23.3,23.34,46850.0
2016-05-03 10:10:00,23.33,23.36,23.32,23.36,49836.0,23.33,23.36,23.32,23.36,49836.0
2016-05-03 10:20:00,23.36,23.4,23.34,23.38,65659.0,23.36,23.4,23.34,23.38,65659.0
2016-05-03 10:30:00,23.38,23.41,23.36,23.41,37703.0,23.38,23.41,23.36,23.41,37703.0
2016-05-03 10:40:00,23.41,23.42,23.35,23.41,71439.0,23.41,23.42,23.35,23.41,71439.0
2016-05-03 10:50:00,23.42,23.42,23.37,23.39,25096.0,23.42,23.42,23.37,23.39,25096.0
2016-05-03 11:00:00,23.39,23.39,23.35,23.37,27832.0,23.39,23.39,23.35,23.37,27832.0
2016-05-03 11:10:00,23.36,23.36,23.31,23.31,29164.0,23.36,23.36,23.31,23.31,29164.0
2016-05-03 11:20:00,23.32,23.33,23.28,23.28,26536.0,23.32,23.33,23.28,23.28,26536.0
2016-05-03 11:30:00,23.28,23.3,23.26,23.29,35388.0,23.28,23.3,23.26,23.29,35388.0
2016-05-03 11:40:00,23.29,23.32,23.26,23.32,34343.0,23.29,23.32,23.26,23.32,34343.0
2016-05-03 11:50:00,23.32,23.33,23.3,23.31,50087.0,23.32,23.33,23.3,23.31,50087.0
2016-05-03 12:00:00,23.32,23.33,23.26,23.28,28344.0,23.32,23.33,23.26,23.28,28344.0
2016-05-03 12:10:00,23.27,23.29,23.24,23.29,18363.0,23.27,23.29,23.24,23.29,18363.0
2016-05-03 12:20:00,23.29,23.29,23.26,23.28,24636.0,23.29,23.29,23.26,23.28,24636.0
2016-05-03 12:30:00,23.28,23.33,23.27,23.33,31481.0,23.28,23.33,23.27,23.33,31481.0
2016-05-03 12:40:00,23.33,23.36,23.33,23.34,20174.0,23.33,23.36,23.33,23.34,20174.0
2016-05-03 12:50:00,23.34,23.37,23.33,23.36,26959.0,23.34,23.37,23.33,23.36,26959.0
2016-05-03 13:00:00,23.36,23.38,23.34,23.38,23181.0,23.36,23.38,23.34,23.38,23181.0
2016-05-03 13:10:00,23.37,23.38,23.35,23.36,19964.0,23.37,23.38,23.35,23.36,19964.0
2016-05-03 13:20:00,23.36,23.39,23.36,23.38,26829.0,23.36,23.39,23.36,23.38,26829.0
2016-05-03 13:30:00,23.39,23.42,23.38,23.41,36321.0,23.39,23.42,23.38,23.41,36321.0
2016-05-03 13:40:00,23.41,23.44,23.41,23.44,23637.0,23.41,23.44,23.41,23.44,23637.0
2016-05-03 13:50:00,23.44,23.46,23.41,23.42,23546.0,23.44,23.46,23.41,23.42,23546.0
2016-05-03 14:00:00,23.42,23.43,23.39,23.41,15226.0,23.42,23.43,23.39,23.41,15226.0
2016-05-03 14:10:00,23.41,23.41,23.34,23.34,24351.0,23.41,23.41,23.34,23.34,24351.0
2016-05-03 14:20:00,23.34,23.38,23.32,23.37,27938.0,23.34,23.38,23.32,23.37,27938.0
2016-05-03 14:30:00,23.37,23.41,23.36,23.4,23913.0,23.37,23.41,23.36,23.4,23913.0
2016-05-03 14:40:00,23.39,23.4,23.34,23.35,27106.0,23.39,23.4,23.34,23.35,27106.0
2016-05-03 14:50:00,23.35,23.37,23.34,23.37,30960.0,23.35,23.37,23.34,23.37,30960.0
2016-05-03 15:00:00,23.37,23.38,23.36,23.38,24453.0,23.37,23.38,23.36,23.38,24453.0
2016-05-03 15:10:00,23.38,23.4,23.35,23.38,64952.0,23.38,23.4,23.35,23.38,64952.0
2016-05-03 15:20:00,23.38,23.41,23.34,23.38,61311.0,23.38,23.41,23.34,23.38,61311.0
2016-05-03 15:30:00,23.37,23.39,23.33,23.37,40769.0,23.37,23.39,23.33,23.37,40769.0
2016-05-03 15:40:00,23.37,23.4,23.34,23.39,87016.0,23.37,23.4,23.34,23.39,87016.0
2016-05-03 15:50:00,23.4,23.4,23.35,23.36,147016.0,23.4,23.4,23.35,23.36,147016.0
2016-05-04 09:30:00,23.31,23.42,23.28,23.32,28481.0,23.31,23.42,23.28,23.32,28481.0
2016-05-04 09:40:00,23.32,23.33,23.24,23.31,49306.0,23.32,23.33,23.24,23.31,49306.0
2016-05-04 09:50:00,23.32,23.38,23.3,23.38,50749.0,23.32,23.38,23.3,23.38,50749.0
2016-05-04 10:00:00,23.38,23.41,23.3,23.32,53566.0,23.38,23.41,23.3,23.32,53566.0
2016-05-04 10:10:00,23.32,23.39,23.32,23.35,44045.0,23.32,23.39,23.32,23.35,44045.0
2016-05-04 10:20:00,23.36,23.37,23.28,23.28,41585.0,23.36,23.37,23.28,23.28,41585.0
2016-05-04 10:30:00,23.28,23.33,23.25,23.28,53328.0,23.28,23.33,23.25,23.28,53328.0
2016-05-04 10:40:00,23.27,23.27,23.22,23.24,33918.0,23.27,23.27,23.22,23.24,33918.0
2016-05-04 10:50:00,23.24,23.25,23.21,23.23,25631.0,23.24,23.25,23.21,23.23,25631.0
2016-05-04 11:00:00,23.23,23.27,23.22,23.25,51175.0,23.23,23.27,23.22,23.25,51175.0
2016-05-04 11:10:00,23.25,23.25,23.18,23.19,28992.0,23.25,23.25,23.18,23.19,28992.0
2016-05-04 11:20:00,23.18,23.19,23.14,23.16,36702.0,23.18,23.19,23.14,23.16,36702.0
2016-05-04 11:30:00,23.17,23.2,23.13,23.19,32721.0,23.17,23.2,23.13,23.19,32721.0
2016-05-04 11:40:00,23.18,23.19,23.15,23.16,37028.0,23.18,23.19,23.15,23.16,37028.0
2016-05-04 11:50:00,23.15,23.17,23.14,23.15,24793.0,23.15,23.17,23.14,23.15,24793.0
2016-05-04 12:00:00,23.16,23.17,23.14,23.16,47107.0,23.16,23.17,23.14,23.16,47107.0
2016-05-04 12:10:00,23.15,23.2,23.14,23.14,37948.0,23.15,23.2,23.14,23.14,37948.0
2016-05-04 12:20:00,23.14,23.17,23.13,23.15,42764.0,23.14,23.17,23.13,23.15,42764.0
2016-05-04 12:30:00,23.16,23.17,23.13,23.14,30541.0,23.16,23.17,23.13,23.14,30541.0
2016-05-04 12:40:00,23.14,23.16,23.11,23.15,38842.0,23.14,23.16,23.11,23.15,38842.0
2016-05-04 12:50:00,23.15,23.17,23.13,23.14,24890.0,23.15,23.17,23.13,23.14,24890.0
2016-05-04 13:00:00,23.13,23.16,23.12,23.13,40675.0,23.13,23.16,23.12,23.13,40675.0
2016-05-04 13:10:00,23.12,23.14,23.1,23.13,22164.0,23.12,23.14,23.1,23.13,22164.0
2016-05-04 13:20:00,23.13,23.14,23.11,23.14,32272.0,23.13,23.14,23.11,23.14,32272.0
2016-05-04 13:30:00,23.13,23.14,23.11,23.13,39963.0,23.13,23.14,23.11,23.13,39963.0
2016-05-04 13:40:00,23.12,23.14,23.1,23.1,25713.0,23.12,23.14,23.1,23.1,25713.0
2016-05-04 13:50:00,23.11,23.13,23.07,23.1,47354.0,23.11,23.13,23.07,23.1,47354.0
2016-05-04 14:00:00,23.1,23.1,23.03,23.06,47450.0,23.1,23.1,23.03,23.06,47450.0
2016-05-04 14:10:00,23.06,23.1,23.04,23.09,22220.0,23.06,23.1,23.04,23.09,22220.0
2016-05-04 14:20:00,23.1,23.12,23.08,23.11,34668.0,23.1,23.12,23.08,23.11,34668.0
2016-05-04 14:30:00,23.11,23.16,23.1,23.16,26360.0,23.11,23.16,23.1,23.16,26360.0
2016-05-04 14:40:00,23.16,23.16,23.12,23.13,33632.0,23.16,23.16,23.12,23.13,33632.0
2016-05-04 14:50:00,23.12,23.15,23.1,23.11,31016.0,23.12,23.15,23.1,23.11,31016.0
2016-05-04 15:00:00,23.1,23.11,23.08,23.09,30662.0,23.1,23.11,23.08,23.09,30662.0
2016-05-04 15:10:00,23.09,23.15,23.08,23.12,31023.0,23.09,23.15,23.08,23.12,31023.0
2016-05-04 15:20:00,23.13,23.16,23.1,23.12,48858.0,23.13,23.16,23.1,23.12,48858.0
2016-05-04 15:30:00,23.11,23.15,23.11,23.13,48871.0,23.11,23.15,23.11,23.13,48871.0
2016-05-04 15:40:00,23.14,23.18,23.13,23.16,56855.0,23.14,23.18,23.13,23.16,56855.0
2016-05-04 15:50:00,23.17,23.18,23.11,23.13,167801.0,23.17,23.18,23.11,23.13,167801.0
2016-05-05 09:30:00,23.22,23.37,23.19,23.37,55837.0,23.22,23.37,23.19,23.37,55837.0
2016-05-05 09:40:00,23.36,23.36,23.24,23.25,48625.0,23.36,23.36,23.24,23.25,48625.0
2016-05-05 09:50:00,23.24,23.25,23.12,23.14,81495.0,23.24,23.25,23.12,23.14,81495.0
2016-05-05 10:00:00,23.13,23.15,23.08,23.08,109551.0,23.13,23.15,23.08,23.08,109551.0
2016-05-05 10:10:00,23.09,23.1,23.05,23.06,110988.0,23.09,23.1,23.05,23.06,110988.0
2016-05-05 10:20:00,23.06,23.06,22.98,22.99,80033.0,23.06,23.06,22.98,22.99,80033.0
2016-05-05 10:30:00,22.99,23.07,22.97,23.07,99354.0,22.99,23.07,22.97,23.07,99354.0
2016-05-05 10:40:00,23.07,23.16,23.06,23.16,44318.0,23.07,23.16,23.06,23.16,44318.0
2016-05-05 10:50:00,23.15,23.18,23.14,23.18,26064.0,23.15,23.18,23.14,23.18,26064.0
2016-05-05 11:00:00,23.18,23.2,23.15,23.16,42774.0,23.18,23.2,23.15,23.16,42774.0
2016-05-05 11:10:00,23.16,23.16,23.14,23.14,16707.0,23.16,23.16,23.14,23.14,16707.0
2016-05-05 11:20:00,23.14,23.15,23.08,23.11,35023.0,23.14,23.15,23.08,23.11,35023.0
2016-05-05 11:30:00,23.12,23.18,23.11,23.18,27482.0,23.12,23.18,23.11,23.18,27482.0
2016-05-05 11:40:00,23.19,23.25,23.19,23.25,28044.0,23.19,23.25,23.19,23.25,28044.0
2016-05-05 11:50:00,23.25,23.25,23.19,23.22,30603.0,23.25,23.25,23.19,23.22,30603.0
2016-05-05 12:00:00,23.22,23.23,23.19,23.19,27013.0,23.22,23.23,23.19,23.19,27013.0
2016-05-05 12:10:00,23.2,23.22,23.18,23.18,17914.0,23.2,23.22,23.18,23.18,17914.0
2016-05-05 12:20:00,23.19,23.19,23.18,23.19,13957.0,23.19,23.19,23.18,23.19,13957.0
2016-05-05 12:30:00,23.18,23.2,23.17,23.2,44545.0,23.18,23.2,23.17,23.2,44545.0
2016-05-05 12:40:00,23.19,23.21,23.17,23.21,32340.0,23.19,23.21,23.17,23.21,32340.0
2016-05-05 12:50:00,23.21,23.21,23.16,23.17,20601.0,23.21,23.21,23.16,23.17,20601.0
2016-05-05 13:00:00,23.17,23.18,23.14,23.18,25233.0,23.17,23.18,23.14,23.18,25233.0
2016-05-05 13:10:00,23.18,23.18,23.12,23.15,36579.0,23.18,23.18,23.12,23.15,36579.0
2016-05-05 13:20:00,23.15,23.15,23.09,23.11,31177.0,23.15,23.15,23.09,23.11,31177.0
2016-05-05 13:30:00,23.1,23.13,23.1,23.12,25459.0,23.1,23.13,23.1,23.12,25459.0
2016-05-05 13:40:00,23.12,23.12,23.08,23.09,48090.0,23.12,23.12,23.08,23.09,48090.0
2016-05-05 13:50:00,23.09,23.1,23.07,23.1,33301.0,23.09,23.1,23.07,23.1,33301.0
2016-05-05 14:00:00,23.09,23.11,23.08,23.11,21362.0,23.09,23.11,23.08,23.11,21362.0
2016-05-05 14:10:00,23.11,23.11,23.06,23.07,31355.0,23.11,23.11,23.06,23.07,31355.0
2016-05-05 14:20:00,23.07,23.11,23.06,23.11,27568.0,23.07,23.11,23.06,23.11,27568.0
2016-05-05 14:30:00,23.1,23.12,23.09,23.09,23461.0,23.1,23.12,23.09,23.09,23461.0
2016-05-05 14:40:00,23.1,23.13,23.09,23.13,46411.0,23.1,23.13,23.09,23.13,46411.0
2016-05-05 14:50:00,23.13,23.13,23.08,23.09,36471.0,23.13,23.13,23.08,23.09,36471.0
2016-05-05 15:00:00,23.09,23.09,23.05,23.05,33088.0,23.09,23.09,23.05,23.05,33088.0
2016-05-05 15:10:00,23.05,23.1,23.05,23.07,64934.0,23.05,23.1,23.05,23.07,64934.0
2016-05-05 15:20:00,23.07,23.14,23.06,23.14,95317.0,23.07,23.14,23.06,23.14,95317.0
2016-05-05 15:30:00,23.14,23.15,23.12,23.12,57519.0,23.14,23.15,23.12,23.12,57519.0
2016-05-05 15:40:00,23.13,23.14,23.1,23.1,98918.0,23.13,23.14,23.1,23.1,98918.0
2016-05-05 15:50:00,23.1,23.1,23.04,23.06,335108.0,23.1,23.1,23.04,23.06,335108.0
2016-05-06 09:30:00,23.02,23.15,22.94,23.11,47643.0,23.02,23.15,22.94,23.11,47643.0
2016-05-06 09:40:00,23.12,23.18,23.11,23.11,38581.0,23.12,23.18,23.11,23.11,38581.0
2016-05-06 09:50:00,23.1,23.14,23.06,23.08,33912.0,23.1,23.14,23.06,23.08,33912.0
2016-05-06 10:00:00,23.08,23.18,23.07,23.18,62124.0,23.08,23.18,23.07,23.18,62124.0
2016-05-06 10:10:00,23.18,23.2,23.09,23.09,39863.0,23.18,23.2,23.09,23.09,39863.0
2016-05-06 10:20:00,23.08,23.13,23.04,23.13,44274.0,23.08,23.13,23.04,23.13,44274.0
2016-05-06 10:30:00,23.12,23.15,23.1,23.12,53143.0,23.12,23.15,23.1,23.12,53143.0
2016-05-06 10:40:00,23.13,23.15,23.12,23.13,73426.0,23.13,23.15,23.12,23.13,73426.0
2016-05-06 10:50:00,23.13,23.15,23.1,23.12,61729.0,23.13,23.15,23.1,23.12,61729.0
2016-05-06 11:00:00,23.12,23.14,23.11,23.12,21694.0,23.12,23.14,23.11,23.12,21694.0
2016-05-06 11:10:00,23.13,23.2,23.12,23.18,28631.0,23.13,23.2,23.12,23.18,28631.0
2016-05-06 11:20:00,23.18,23.22,23.18,23.21,23957.0,23.18,23.22,23.18,23.21,23957.0
2016-05-06 11:30:00,23.22,23.22,23.2,23.21,11247.0,23.22,23.22,23.2,23.21,11247.0
2016-05-06 11:40:00,23.21,23.21,23.18,23.19,20800.0,23.21,23.21,23.18,23.19,20800.0
2016-05-06 11:50:00,23.18,23.19,23.11,23.12,21784.0,23.18,23.19,23.11,23.12,21784.0
2016-05-06 12:00:00,23.12,23.16,23.11,23.16,21980.0,23.12,23.16,23.11,23.16,21980.0
2016-05-06 12:10:00,23.17,23.19,23.16,23.17,22317.0,23.17,23.19,23.16,23.17,22317.0
2016-05-06 12:20:00,23.16,23.19,23.15,23.19,16527.0,23.16,23.19,23.15,23.19,16527.0
2016-05-06 12:30:00,23.19,23.2,23.16,23.19,22172.0,23.19,23.2,23.16,23.19,22172.0
2016-05-06 12:40:00,23.18,23.2,23.17,23.2,21280.0,23.18,23.2,23.17,23.2,21280.0
2016-05-06 12:50:00,23.2,23.23,23.18,23.23,17413.0,23.2,23.23,23.18,23.23,17413.0
2016-05-06 13:00:00,23.23,23.27,23.21,23.26,32745.0,23.23,23.27,23.21,23.26,32745.0
2016-05-06 13:10:00,23.26,23.29,23.25,23.29,22137.0,23.26,23.29,23.25,23.29,22137.0
2016-05-06 13:20:00,23.28,23.32,23.28,23.31,44352.0,23.28,23.32,23.28,23.31,44352.0
2016-05-06 13:30:00,23.31,23.32,23.3,23.31,88649.0,23.31,23.32,23.3,23.31,88649.0
2016-05-06 13:40:00,23.31,23.34,23.28,23.34,34128.0,23.31,23.34,23.28,23.34,34128.0
2016-05-06 13:50:00,23.34,23.36,23.3,23.36,33992.0,23.34,23.36,23.3,23.36,33992.0
2016-05-06 14:00:00,23.36,23.44,23.35,23.43,51159.0,23.36,23.44,23.35,23.43,51159.0
2016-05-06 14:10:00,23.43,23.44,23.39,23.42,31526.0,23.43,23.44,23.39,23.42,31526.0
2016-05-06 14:20:00,23.42,23.42,23.37,23.39,40685.0,23.42,23.42,23.37,23.39,40685.0
2016-05-06 14:30:00,23.39,23.4,23.37,23.39,35878.0,23.39,23.4,23.37,23.39,35878.0
2016-05-06 14:40:00,23.4,23.44,23.39,23.42,44159.0,23.4,23.44,23.39,23.42,44159.0
2016-05-06 14:50:00,23.42,23.42,23.37,23.38,26826.0,23.42,23.42,23.37,23.38,26826.0
2016-05-06 15:00:00,23.38,23.4,23.35,23.39,60522.0,23.38,23.4,23.35,23.39,60522.0
2016-05-06 15:10:00,23.39,23.41,23.34,23.37,57468.0,23.39,23.41,23.34,23.37,57468.0
2016-05-06 15:20:00,23.37,23.38,23.36,23.38,26118.0,23.37,23.38,23.36,23.38,26118.0
2016-05-06 15:30:00,23.38,23.38,23.33,23.35,71149.0,23.38,23.38,23.33,23.35,71149.0
2016-05-06 15:40:00,23.34,23.36,23.34,23.35,75633.0,23.34,23.36,23.34,23.35,75633.0
2016-05-06 15:50:00,23.35,23.36,23.34,23.35,237406.0,23.35,23.36,23.34,23.35,237406.0
2016-05-09 09:30:00,23.25,23.59,23.19,23.56,63953.0,23.25,23.59,23.19,23.56,63953.0
2016-05-09 09:40:00,23.56,23.65,23.56,23.62,32691.0,23.56,23.65,23.56,23.62,32691.0
2016-05-09 09:50:00,23.61,23.63,23.56,23.61,39341.0,23.61,23.63,23.56,23.61,39341.0
2016-05-09 10:00:00,23.62,23.64,23.56,23.59,89419.0,23.62,23.64,23.56,23.59,89419.0
2016-05-09 10:10:00,23.59,23.59,23.53,23.53,92028.0,23.59,23.59,23.53,23.53,92028.0
2016-05-09 10:20:00,23.54,23.56,23.49,23.52,47382.0,23.54,23.56,23.49,23.52,47382.0
2016-05-09 10:30:00,23.52,23.56,23.5,23.52,34348.0,23.52,23.56,23.5,23.52,34348.0
2016-05-09 10:40:00,23.52,23.54,23.48,23.51,27652.0,23.52,23.54,23.48,23.51,27652.0
2016-05-09 10:50:00,23.51,23.52,23.49,23.5,31165.0,23.51,23.52,23.49,23.5,31165.0
2016-05-09 11:00:00,23.51,23.51,23.49,23.5,52818.0,23.51,23.51,23.49,23.5,52818.0
2016-05-09 11:10:00,23.5,23.54,23.44,23.45,62894.0,23.5,23.54,23.44,23.45,62894.0
2016-05-09 11:20:00,23.45,23.52,23.43,23.51,92943.0,23.45,23.52,23.43,23.51,92943.0
2016-05-09 11:30:00,23.51,23.53,23.47,23.53,15926.0,23.51,23.53,23.47,23.53,15926.0
2016-05-09 11:40:00,23.53,23.57,23.52,23.54,28130.0,23.53,23.57,23.52,23.54,28130.0
2016-05-09 11:50:00,23.54,23.56,23.52,23.55,23973.0,23.54,23.56,23.52,23.55,23973.0
2016-05-09 12:00:00,23.55,23.57,23.53,23.54,36251.0,23.55,23.57,23.53,23.54,36251.0
2016-05-09 12:10:00,23.54,23.59,23.53,23.57,35973.0,23.54,23.59,23.53,23.57,35973.0
2016-05-09 12:20:00,23.58,23.6,23.57,23.58,32466.0,23.58,23.6,23.57,23.58,32466.0
2016-05-09 12:30:00,23.58,23.59,23.57,23.58,11218.0,23.58,23.59,23.57,23.58,11218.0
2016-05-09 12:40:00,23.58,23.59,23.55,23.55,23497.0,23.58,23.59,23.55,23.55,23497.0
2016-05-09 12:50:00,23.55,23.59,23.54,23.59,21084.0,23.55,23.59,23.54,23.59,21084.0
2016-05-09 13:00:00,23.58,23.61,23.57,23.6,31044.0,23.58,23.61,23.57,23.6,31044.0
2016-05-09 13:10:00,23.6,23.61,23.57,23.58,16507.0,23.6,23.61,23.57,23.58,16507.0
2016-05-09 13:20:00,23.58,23.59,23.56,23.58,10958.0,23.58,23.59,23.56,23.58,10958.0
2016-05-09 13:30:00,23.58,23.61,23.57,23.57,25024.0,23.58,23.61,23.57,23.57,25024.0
2016-05-09 13:40:00,23.57,23.6,23.57,23.6,24424.0,23.57,23.6,23.57,23.6,24424.0
2016-05-09 13:50:00,23.59,23.6,23.57,23.58,16055.0,23.59,23.6,23.57,23.58,16055.0
2016-05-09 14:00:00,23.58,23.61,23.56,23.57,28657.0,23.58,23.61,23.56,23.57,28657.0
2016-05-09 14:10:00,23.57,23.59,23.56,23.57,14807.0,23.57,23.59,23.56,23.57,14807.0
2016-05-09 14:20:00,23.57,23.6,23.56,23.58,27015.0,23.57,23.6,23.56,23.58,27015.0
2016-05-09 14:30:00,23.58,23.62,23.56,23.62,85952.0,23.58,23.62,23.56,23.62,85952.0
2016-05-09 14:40:00,23.61,23.63,23.6,23.6,63993.0,23.61,23.63,23.6,23.6,63993.0
2016-05-09 14:50:00,23.6,23.64,23.59,23.64,54429.0,23.6,23.64,23.59,23.64,54429.0
2016-05-09 15:00:00,23.64,23.64,23.61,23.62,25608.0,23.64,23.64,23.61,23.62,25608.0
2016-05-09 15:10:00,23.63,23.65,23.62,23.64,53705.0,23.63,23.65,23.62,23.64,53705.0
2016-05-09 15:20:00,23.64,23.66,23.62,23.64,75368.0,23.64,23.66,23.62,23.64,75368.0
2016-05-09 15:30:00,23.64,23.65,23.6,23.63,65882.0,23.64,23.65,23.6,23.63,65882.0
2016-05-09 15:40:00,23.62,23.65,23.62,23.64,174431.0,23.62,23.65,23.62,23.64,174431.0
2016-05-09 15:50:00,23.64,23.65,23.6,23.61,253263.0,23.64,23.65,23.6,23.61,253263.0
2016-05-10 09:30:00,23.66,23.68,23.39,23.58,32062.0,23.66,23.68,23.39,23.58,32062.0
2016-05-10 09:40:00,23.59,23.6,23.51,23.59,69006.0,23.59,23.6,23.51,23.59,69006.0
2016-05-10 09:50:00,23.6,23.64,23.52,23.52,42771.0,23.6,23.64,23.52,23.52,42771.0
2016-05-10 10:00:00,23.52,23.59,23.49,23.5,35755.0,23.52,23.59,23.49,23.5,35755.0
2016-05-10 10:10:00,23.5,23.57,23.49,23.56,53821.0,23.5,23.57,23.49,23.56,53821.0
2016-05-10 10:20:00,23.55,23.63,23.53,23.63,52768.0,23.55,23.63,23.53,23.63,52768.0
2016-05-10 10:30:00,23.63,23.67,23.61,23.66,52473.0,23.63,23.67,23.61,23.66,52473.0
2016-05-10 10:40:00,23.66,23.67,23.62,23.64,50478.0,23.66,23.67,23.62,23.64,50478.0
2016-05-10 10:50:00,23.64,23.64,23.57,23.59,102727.0,23.64,23.64,23.57,23.59,102727.0
2016-05-10 11:00:00,23.59,23.6,23.54,23.54,148990.0,23.59,23.6,23.54,23.54,148990.0
2016-05-10 11:10:00,23.55,23.55,23.46,23.47,152712.0,23.55,23.55,23.46,23.47,152712.0
2016-05-10 11:20:00,23.47,23.53,23.41,23.53,131586.0,23.47,23.53,23.41,23.53,131586.0
2016-05-10 11:30:00,23.53,23.53,23.44,23.46,73695.0,23.53,23.53,23.44,23.46,73695.0
2016-05-10 11:40:00,23.46,23.46,23.39,23.4,120747.0,23.46,23.46,23.39,23.4,120747.0
2016-05-10 11:50:00,23.4,23.47,23.35,23.42,497084.0,23.4,23.47,23.35,23.42,497084.0
2016-05-10 12:00:00,23.42,23.51,23.42,23.47,135687.0,23.42,23.51,23.42,23.47,135687.0
2016-05-10 12:10:00,23.46,23.57,23.46,23.54,100459.0,23.46,23.57,23.46,23.54,100459.0
2016-05-10 12:20:00,23.54,23.56,23.52,23.55,55391.0,23.54,23.56,23.52,23.55,55391.0
2016-05-10 12:30:00,23.55,23.56,23.49,23.5,40145.0,23.55,23.56,23.49,23.5,40145.0
2016-05-10 12:40:00,23.49,23.61,23.49,23.61,58858.0,23.49,23.61,23.49,23.61,58858.0
2016-05-10 12:50:00,23.61,23.64,23.58,23.61,97211.0,23.61,23.64,23.58,23.61,97211.0
2016-05-10 13:00:00,23.6,23.61,23.59,23.6,36056.0,23.6,23.61,23.59,23.6,36056.0
2016-05-10 13:10:00,23.6,23.6,23.58,23.59,26537.0,23.6,23.6,23.58,23.59,26537.0
2016-05-10 13:20:00,23.59,23.63,23.58,23.62,54934.0,23.59,23.63,23.58,23.62,54934.0
2016-05-10 13:30:00,23.62,23.63,23.57,23.58,60730.0,23.62,23.63,23.57,23.58,60730.0
2016-05-10 13:40:00,23.59,23.59,23.58,23.58,16720.0,23.59,23.59,23.58,23.58,16720.0
2016-05-10 13:50:00,23.58,23.59,23.57,23.59,22114.0,23.58,23.59,23.57,23.59,22114.0
2016-05-10 14:00:00,23.59,23.61,23.58,23.61,29618.0,23.59,23.61,23.58,23.61,29618.0
2016-05-10 14:10:00,23.62,23.62,23.59,23.61,22711.0,23.62,23.62,23.59,23.61,22711.0
2016-05-10 14:20:00,23.61,23.61,23.57,23.57,40454.0,23.61,23.61,23.57,23.57,40454.0
2016-05-10 14:30:00,23.58,23.59,23.57,23.58,34693.0,23.58,23.59,23.57,23.58,34693.0
2016-05-10 14:40:00,23.59,23.59,23.55,23.57,41147.0,23.59,23.59,23.55,23.57,41147.0
2016-05-10 14:50:00,23.57,23.57,23.52,23.52,35480.0,23.57,23.57,23.52,23.52,35480.0
2016-05-10 15:00:00,23.52,23.57,23.52,23.56,75326.0,23.52,23.57,23.52,23.56,75326.0
2016-05-10 15:10:00,23.57,23.59,23.56,23.58,30107.0,23.57,23.59,23.56,23.58,30107.0
2016-05-10 15:20:00,23.59,23.63,23.58,23.63,36612.0,23.59,23.63,23.58,23.63,36612.0
2016-05-10 15:30:00,23.63,23.63,23.58,23.59,76070.0,23.63,23.63,23.58,23.59,76070.0
2016-05-10 15:40:00,23.6,23.63,23.59,23.59,108924.0,23.6,23.63,23.59,23.59,108924.0
2016-05-10 15:50:00,23.6,23.64,23.59,23.64,215989.0,23.6,23.64,23.59,23.64,215989.0
2016-05-11 09:30:00,23.63,23.7,23.58,23.68,37833.0,23.63,23.7,23.58,23.68,37833.0
2016-05-11 09:40:00,23.67,23.68,23.63,23.64,23241.0,23.67,23.68,23.63,23.64,23241.0
2016-05-11 09:50:00,23.65,23.67,23.61,23.66,15698.0,23.65,23.67,23.61,23.66,15698.0
2016-05-11 10:00:00,23.67,23.69,23.64,23.68,22518.0,23.67,23.69,23.64,23.68,22518.0
2016-05-11 10:10:00,23.68,23.69,23.65,23.66,25104.0,23.68,23.69,23.65,23.66,25104.0
2016-05-11 10:20:00,23.66,23.74,23.66,23.73,31493.0,23.66,23.74,23.66,23.73,31493.0
2016-05-11 10:30:00,23.74,23.76,23.7,23.7,48609.0,23.74,23.76,23.7,23.7,48609.0
2016-05-11 10:40:00,23.71,23.71,23.67,23.68,30858.0,23.71,23.71,23.67,23.68,30858.0
2016-05-11 10:50:00,23.68,23.68,23.63,23.65,24726.0,23.68,23.68,23.63,23.65,24726.0
2016-05-11 11:00:00,23.64,23.65,23.56,23.58,21014.0,23.64,23.65,23.56,23.58,21014.0
2016-05-11 11:10:00,23.57,23.61,23.57,23.61,31162.0,23.57,23.61,23.57,23.61,31162.0
2016-05-11 11:20:00,23.61,23.63,23.56,23.56,18399.0,23.61,23.63,23.56,23.56,18399.0
2016-05-11 11:30:00,23.56,23.58,23.53,23.54,21580.0,23.56,23.58,23.53,23.54,21580.0
2016-05-11 11:40:00,23.54,23.57,23.53,23.53,16045.0,23.54,23.57,23.53,23.53,16045.0
2016-05-11 11:50:00,23.52,23.54,23.51,23.53,13642.0,23.52,23.54,23.51,23.53,13642.0
2016-05-11 12:00:00,23.53,23.53,23.49,23.52,25437.0,23.53,23.53,23.49,23.52,25437.0
2016-05-11 12:10:00,23.53,23.56,23.53,23.55,15994.0,23.53,23.56,23.53,23.55,15994.0
2016-05-11 12:20:00,23.54,23.55,23.52,23.55,13441.0,23.54,23.55,23.52,23.55,13441.0
2016-05-11 12:30:00,23.55,23.56,23.54,23.56,16132.0,23.55,23.56,23.54,23.56,16132.0
2016-05-11 12:40:00,23.55,23.55,23.53,23.55,17314.0,23.55,23.55,23.53,23.55,17314.0
2016-05-11 12:50:00,23.56,23.56,23.53,23.54,9173.0,23.56,23.56,23.53,23.54,9173.0
2016-05-11 13:00:00,23.54,23.57,23.53,23.56,17529.0,23.54,23.57,23.53,23.56,17529.0
2016-05-11 13:10:00,23.56,23.59,23.55,23.59,11521.0,23.56,23.59,23.55,23.59,11521.0
2016-05-11 13:20:00,23.59,23.61,23.57,23.61,22214.0,23.59,23.61,23.57,23.61,22214.0
2016-05-11 13:30:00,23.61,23.61,23.58,23.61,17499.0,23.61,23.61,23.58,23.61,17499.0
2016-05-11 13:40:00,23.6,23.63,23.58,23.62,28761.0,23.6,23.63,23.58,23.62,28761.0
2016-05-11 13:50:00,23.62,23.63,23.58,23.59,15316.0,23.62,23.63,23.58,23.59,15316.0
2016-05-11 14:00:00,23.6,23.6,23.56,23.56,17018.0,23.6,23.6,23.56,23.56,17018.0
2016-05-11 14:10:00,23.57,23.58,23.53,23.55,27646.0,23.57,23.58,23.53,23.55,27646.0
2016-05-11 14:20:00,23.55,23.63,23.54,23.63,86307.0,23.55,23.63,23.54,23.63,86307.0
2016-05-11 14:30:00,23.63,23.65,23.6,23.65,23839.0,23.63,23.65,23.6,23.65,23839.0
2016-05-11 14:40:00,23.64,23.65,23.59,23.61,36572.0,23.64,23.65,23.59,23.61,36572.0
2016-05-11 14:50:00,23.61,23.61,23.56,23.57,26572.0,23.61,23.61,23.56,23.57,26572.0
2016-05-11 15:00:00,23.57,23.61,23.57,23.61,23934.0,23.57,23.61,23.57,23.61,23934.0
2016-05-11 15:10:00,23.61,23.61,23.55,23.55,33082.0,23.61,23.61,23.55,23.55,33082.0
2016-05-11 15:20:00,23.55,23.58,23.54,23.58,24570.0,23.55,23.58,23.54,23.58,24570.0
2016-05-11 15:30:00,23.58,23.58,23.54,23.55,44228.0,23.58,23.58,23.54,23.55,44228.0
2016-05-11 15:40:00,23.55,23.57,23.54,23.57,53265.0,23.55,23.57,23.54,23.57,53265.0
2016-05-11 15:50:00,23.57,23.6,23.57,23.6,313597.0,23.57,23.6,23.57,23.6,313597.0
2016-05-12 09:30:00,23.63,23.72,23.6,23.63,36450.0,23.63,23.72,23.6,23.63,36450.0
2016-05-12 09:40:00,23.64,23.7,23.62,23.65,34386.0,23.64,23.7,23.62,23.65,34386.0
2016-05-12 09:50:00,23.66,23.72,23.65,23.65,34686.0,23.66,23.72,23.65,23.65,34686.0
2016-05-12 10:00:00,23.65,23.68,23.61,23.63,30452.0,23.65,23.68,23.61,23.63,30452.0
2016-05-12 10:10:00,23.62,23.72,23.62,23.67,20139.0,23.62,23.72,23.62,23.67,20139.0
2016-05-12 10:20:00,23.67,23.69,23.62,23.62,21517.0,23.67,23.69,23.62,23.62,21517.0
2016-05-12 10:30:00,23.61,23.63,23.59,23.6,30147.0,23.61,23.63,23.59,23.6,30147.0
2016-05-12 10:40:00,23.59,23.59,23.5,23.5,48332.0,23.59,23.59,23.5,23.5,48332.0
2016-05-12 10:50:00,23.51,23.54,23.49,23.5,41503.0,23.51,23.54,23.49,23.5,41503.0
2016-05-12 11:00:00,23.51,23.52,23.43,23.44,30876.0,23.51,23.52,23.43,23.44,30876.0
2016-05-12 11:10:00,23.44,23.44,23.36,23.39,40658.0,23.44,23.44,23.36,23.39,40658.0
2016-05-12 11:20:00,23.39,23.43,23.39,23.4,22041.0,23.39,23.43,23.39,23.4,22041.0
2016-05-12 11:30:00,23.4,23.43,23.37,23.42,22570.0,23.4,23.43,23.37,23.42,22570.0
2016-05-12 11:40:00,23.41,23.44,23.37,23.41,22521.0,23.41,23.44,23.37,23.41,22521.0
2016-05-12 11:50:00,23.42,23.42,23.37,23.38,21663.0,23.42,23.42,23.37,23.38,21663.0
2016-05-12 12:00:00,23.38,23.38,23.33,23.36,106946.0,23.38,23.38,23.33,23.36,106946.0
2016-05-12 12:10:00,23.36,23.37,23.31,23.32,57296.0,23.36,23.37,23.31,23.32,57296.0
2016-05-12 12:20:00,23.32,23.33,23.29,23.33,32369.0,23.32,23.33,23.29,23.33,32369.0
2016-05-12 12:30:00,23.33,23.34,23.27,23.28,21083.0,23.33,23.34,23.27,23.28,21083.0
2016-05-12 12:40:00,23.28,23.38,23.28,23.36,19756.0,23.28,23.38,23.28,23.36,19756.0
2016-05-12 12:50:00,23.37,23.39,23.36,23.39,12685.0,23.37,23.39,23.36,23.39,12685.0
2016-05-12 13:00:00,23.4,23.41,23.37,23.39,13713.0,23.4,23.41,23.37,23.39,13713.0
2016-05-12 13:10:00,23.4,23.4,23.35,23.35,41002.0,23.4,23.4,23.35,23.35,41002.0
2016-05-12 13:20:00,23.35,23.38,23.33,23.37,25268.0,23.35,23.38,23.33,23.37,25268.0
2016-05-12 13:30:00,23.37,23.37,23.32,23.33,20333.0,23.37,23.37,23.32,23.33,20333.0
2016-05-12 13:40:00,23.33,23.42,23.32,23.4,24863.0,23.33,23.42,23.32,23.4,24863.0
2016-05-12 13:50:00,23.4,23.45,23.39,23.45,18169.0,23.4,23.45,23.39,23.45,18169.0
2016-05-12 14:00:00,23.45,23.47,23.43,23.44,31573.0,23.45,23.47,23.43,23.44,31573.0
2016-05-12 14:10:00,23.44,23.52,23.43,23.48,33423.0,23.44,23.52,23.43,23.48,33423.0
2016-05-12 14:20:00,23.49,23.52,23.46,23.51,30821.0,23.49,23.52,23.46,23.51,30821.0
2016-05-12 14:30:00,23.5,23.54,23.49,23.53,33426.0,23.5,23.54,23.49,23.53,33426.0
2016-05-12 14:40:00,23.52,23.57,23.49,23.55,36333.0,23.52,23.57,23.49,23.55,36333.0
2016-05-12 14:50:00,23.55,23.56,23.52,23.52,29302.0,23.55,23.56,23.52,23.52,29302.0
2016-05-12 15:00:00,23.52,23.53,23.49,23.49,34186.0,23.52,23.53,23.49,23.49,34186.0
2016-05-12 15:10:00,23.5,23.53,23.49,23.49,38447.0,23.5,23.53,23.49,23.49,38447.0
2016-05-12 15:20:00,23.49,23.51,23.48,23.5,41126.0,23.49,23.51,23.48,23.5,41126.0
2016-05-12 15:30:00,23.51,23.51,23.47,23.49,74965.0,23.51,23.51,23.47,23.49,74965.0
2016-05-12 15:40:00,23.5,23.5,23.45,23.45,45524.0,23.5,23.5,23.45,23.45,45524.0
2016-05-12 15:50:00,23.46,23.46,23.43,23.45,160849.0,23.46,23.46,23.43,23.45,160849.0
2016-05-13 09:30:00,23.49,23.7,23.45,23.7,73528.0,23.49,23.7,23.45,23.7,73528.0
2016-05-13 09:40:00,23.69,23.75,23.67,23.73,76079.0,23.69,23.75,23.67,23.73,76079.0
2016-05-13 09:50:00,23.74,23.82,23.72,23.76,79969.0,23.74,23.82,23.72,23.76,79969.0
2016-05-13 10:00:00,23.77,23.88,23.77,23.84,102721.0,23.77,23.88,23.77,23.84,102721.0
2016-05-13 10:10:00,23.84,23.9,23.82,23.89,107980.0,23.84,23.9,23.82,23.89,107980.0
2016-05-13 10:20:00,23.89,23.9,23.85,23.87,66465.0,23.89,23.9,23.85,23.87,66465.0
2016-05-13 10:30:00,23.86,23.9,23.84,23.89,64547.0,23.86,23.9,23.84,23.89,64547.0
2016-05-13 10:40:00,23.89,23.91,23.84,23.84,92347.0,23.89,23.91,23.84,23.84,92347.0
2016-05-13 10:50:00,23.85,23.89,23.85,23.88,55773.0,23.85,23.89,23.85,23.88,55773.0
2016-05-13 11:00:00,23.88,23.89,23.85,23.89,82626.0,23.88,23.89,23.85,23.89,82626.0
2016-05-13 11:10:00,23.89,23.93,23.88,23.91,83679.0,23.89,23.93,23.88,23.91,83679.0
2016-05-13 11:20:00,23.91,23.92,23.84,23.88,76957.0,23.91,23.92,23.84,23.88,76957.0
2016-05-13 11:30:00,23.88,23.92,23.87,23.92,49599.0,23.88,23.92,23.87,23.92,49599.0
2016-05-13 11:40:00,23.91,23.92,23.87,23.87,72980.0,23.91,23.92,23.87,23.87,72980.0
2016-05-13 11:50:00,23.88,23.9,23.8,23.8,68437.0,23.88,23.9,23.8,23.8,68437.0
2016-05-13 12:00:00,23.8,23.86,23.8,23.84,63341.0,23.8,23.86,23.8,23.84,63341.0
2016-05-13 12:10:00,23.84,23.84,23.79,23.84,58630.0,23.84,23.84,23.79,23.84,58630.0
2016-05-13 12:20:00,23.83,23.91,23.82,23.91,74564.0,23.83,23.91,23.82,23.91,74564.0
2016-05-13 12:30:00,23.9,23.91,23.88,23.89,36536.0,23.9,23.91,23.88,23.89,36536.0
2016-05-13 12:40:00,23.88,23.89,23.79,23.81,93367.0,23.88,23.89,23.79,23.81,93367.0
2016-05-13 12:50:00,23.81,23.84,23.75,23.77,61061.0,23.81,23.84,23.75,23.77,61061.0
2016-05-13 13:00:00,23.78,23.8,23.77,23.8,44965.0,23.78,23.8,23.77,23.8,44965.0
2016-05-13 13:10:00,23.8,23.83,23.78,23.81,54573.0,23.8,23.83,23.78,23.81,54573.0
2016-05-13 13:20:00,23.82,23.82,23.78,23.79,44167.0,23.82,23.82,23.78,23.79,44167.0
2016-05-13 13:30:00,23.8,23.8,23.73,23.73,65473.0,23.8,23.8,23.73,23.73,65473.0
2016-05-13 13:40:00,23.72,23.8,23.72,23.76,59344.0,23.72,23.8,23.72,23.76,59344.0
2016-05-13 13:50:00,23.77,23.77,23.71,23.72,55096.0,23.77,23.77,23.71,23.72,55096.0
2016-05-13 14:00:00,23.73,23.74,23.7,23.72,42385.0,23.73,23.74,23.7,23.72,42385.0
2016-05-13 14:10:00,23.72,23.73,23.67,23.69,50391.0,23.72,23.73,23.67,23.69,50391.0
2016-05-13 14:20:00,23.69,23.69,23.58,23.61,61992.0,23.69,23.69,23.58,23.61,61992.0
2016-05-13 14:30:00,23.6,23.63,23.59,23.6,49905.0,23.6,23.63,23.59,23.6,49905.0
2016-05-13 14:40:00,23.61,23.62,23.57,23.62,45776.0,23.61,23.62,23.57,23.62,45776.0
2016-05-13 14:50:00,23.62,23.68,23.6,23.68,55944.0,23.62,23.68,23.6,23.68,55944.0
2016-05-13 15:00:00,23.67,23.68,23.62,23.63,64020.0,23.67,23.68,23.62,23.63,64020.0
2016-05-13 15:10:00,23.63,23.67,23.62,23.67,77140.0,23.63,23.67,23.62,23.67,77140.0
2016-05-13 15:20:00,23.67,23.68,23.64,23.65,52383.0,23.67,23.68,23.64,23.65,52383.0
2016-05-13 15:30:00,23.66,23.69,23.65,23.66,122356.0,23.66,23.69,23.65,23.66,122356.0
2016-05-13 15:40:00,23.66,23.69,23.64,23.66,128846.0,23.66,23.69,23.64,23.66,128846.0
2016-05-13 15:50:00,23.66,23.68,23.65,23.68,318406.0,23.66,23.68,23.65,23.68,318406.0
2016-05-16 09:30:00,23.8,23.89,23.76,23.87,67887.0,23.8,23.89,23.76,23.87,67887.0
2016-05-16 09:40:00,23.87,23.91,23.82,23.85,75762.0,23.87,23.91,23.82,23.85,75762.0
2016-05-16 09:50:00,23.85,23.98,23.85,23.95,113478.0,23.85,23.98,23.85,23.95,113478.0
2016-05-16 10:00:00,23.96,23.97,23.89,23.92,75785.0,23.96,23.97,23.89,23.92,75785.0
2016-05-16 10:10:00,23.92,23.99,23.92,23.98,82528.0,23.92,23.99,23.92,23.98,82528.0
2016-05-16 10:20:00,23.98,24.0,23.96,23.99,76421.0,23.98,24.0,23.96,23.99,76421.0
2016-05-16 10:30:00,23.99,24.02,23.91,23.92,259941.0,23.99,24.02,23.91,23.92,259941.0
2016-05-16 10:40:00,23.92,23.97,23.89,23.97,46614.0,23.92,23.97,23.89,23.97,46614.0
2016-05-16 10:50:00,23.97,23.99,23.97,23.99,67652.0,23.97,23.99,23.97,23.99,67652.0
2016-05-16 11:00:00,23.99,24.02,23.98,24.0,53591.0,23.99,24.02,23.98,24.0,53591.0
2016-05-16 11:10:00,24.0,24.06,24.0,24.06,53205.0,24.0,24.06,24.0,24.06,53205.0
2016-05-16 11:20:00,24.06,24.09,24.05,24.09,60999.0,24.06,24.09,24.05,24.09,60999.0
2016-05-16 11:30:00,24.09,24.13,24.09,24.12,52615.0,24.09,24.13,24.09,24.12,52615.0
2016-05-16 11:40:00,24.13,24.14,24.1,24.13,53113.0,24.13,24.14,24.1,24.13,53113.0
2016-05-16 11:50:00,24.13,24.14,24.1,24.12,30536.0,24.13,24.14,24.1,24.12,30536.0
2016-05-16 12:00:00,24.12,24.15,24.08,24.08,75423.0,24.12,24.15,24.08,24.08,75423.0
2016-05-16 12:10:00,24.08,24.09,24.05,24.06,42100.0,24.08,24.09,24.05,24.06,42100.0
2016-05-16 12:20:00,24.07,24.07,24.03,24.05,35235.0,24.07,24.07,24.03,24.05,35235.0
2016-05-16 12:30:00,24.05,24.05,24.01,24.01,29213.0,24.05,24.05,24.01,24.01,29213.0
2016-05-16 12:40:00,24.02,24.04,24.01,24.04,39541.0,24.02,24.04,24.01,24.04,39541.0
2016-05-16 12:50:00,24.04,24.09,24.03,24.09,29495.0,24.04,24.09,24.03,24.09,29495.0
2016-05-16 13:00:00,24.09,24.11,24.07,24.07,46394.0,24.09,24.11,24.07,24.07,46394.0
2016-05-16 13:10:00,24.07,24.11,24.07,24.11,14747.0,24.07,24.11,24.07,24.11,14747.0
2016-05-16 13:20:00,24.11,24.12,24.08,24.09,45414.0,24.11,24.12,24.08,24.09,45414.0
2016-05-16 13:30:00,24.09,24.1,24.06,24.09,29886.0,24.09,24.1,24.06,24.09,29886.0
2016-05-16 13:40:00,24.09,24.14,24.08,24.13,66268.0,24.09,24.14,24.08,24.13,66268.0
2016-05-16 13:50:00,24.13,24.17,24.13,24.17,21443.0,24.13,24.17,24.13,24.17,21443.0
2016-05-16 14:00:00,24.17,24.18,24.11,24.11,70140.0,24.17,24.18,24.11,24.11,70140.0
2016-05-16 14:10:00,24.12,24.16,24.1,24.11,55374.0,24.12,24.16,24.1,24.11,55374.0
2016-05-16 14:20:00,24.11,24.12,24.06,24.09,88317.0,24.11,24.12,24.06,24.09,88317.0
2016-05-16 14:30:00,24.09,24.09,24.05,24.05,59264.0,24.09,24.09,24.05,24.05,59264.0
2016-05-16 14:40:00,24.06,24.06,24.05,24.05,59301.0,24.06,24.06,24.05,24.05,59301.0
2016-05-16 14:50:00,24.05,24.06,24.05,24.06,30431.0,24.05,24.06,24.05,24.06,30431.0
2016-05-16 15:00:00,24.06,24.06,24.05,24.05,52120.0,24.06,24.06,24.05,24.05,52120.0
2016-05-16 15:10:00,24.06,24.06,24.0,24.02,126152.0,24.06,24.06,24.0,24.02,126152.0
2016-05-16 15:20:00,24.02,24.02,23.97,23.98,76052.0,24.02,24.02,23.97,23.98,76052.0
2016-05-16 15:30:00,23.98,24.0,23.94,23.98,123917.0,23.98,24.0,23.94,23.98,123917.0
2016-05-16 15:40:00,23.98,23.98,23.96,23.97,117015.0,23.98,23.98,23.96,23.97,117015.0
2016-05-16 15:50:00,23.97,23.98,23.92,23.95,340065.0,23.97,23.98,23.92,23.95,340065.0
2016-05-17 09:30:00,23.92,23.97,23.79,23.79,45115.0,23.92,23.97,23.79,23.79,45115.0
2016-05-17 09:40:00,23.78,23.82,23.72,23.81,72930.0,23.78,23.82,23.72,23.81,72930.0
2016-05-17 09:50:00,23.8,23.87,23.75,23.84,33368.0,23.8,23.87,23.75,23.84,33368.0
2016-05-17 10:00:00,23.84,23.84,23.77,23.79,30031.0,23.84,23.84,23.77,23.79,30031.0
2016-05-17 10:10:00,23.8,23.89,23.79,23.88,31844.0,23.8,23.89,23.79,23.88,31844.0
2016-05-17 10:20:00,23.89,23.9,23.84,23.85,27960.0,23.89,23.9,23.84,23.85,27960.0
2016-05-17 10:30:00,23.85,23.89,23.83,23.88,27258.0,23.85,23.89,23.83,23.88,27258.0
2016-05-17 10:40:00,23.89,23.94,23.88,23.88,31182.0,23.89,23.94,23.88,23.88,31182.0
2016-05-17 10:50:00,23.89,23.95,23.88,23.93,25121.0,23.89,23.95,23.88,23.93,25121.0
2016-05-17 11:00:00,23.92,23.93,23.88,23.89,25641.0,23.92,23.93,23.88,23.89,25641.0
2016-05-17 11:10:00,23.89,23.91,23.87,23.87,28102.0,23.89,23.91,23.87,23.87,28102.0
2016-05-17 11:20:00,23.86,23.91,23.84,23.85,26790.0,23.86,23.91,23.84,23.85,26790.0
2016-05-17 11:30:00,23.86,23.93,23.86,23.91,19386.0,23.86,23.93,23.86,23.91,19386.0
2016-05-17 11:40:00,23.92,23.96,23.9,23.96,26327.0,23.92,23.96,23.9,23.96,26327.0
2016-05-17 11:50:00,23.95,23.98,23.94,23.98,13360.0,23.95,23.98,23.94,23.98,13360.0
2016-05-17 12:00:00,23.98,23.99,23.93,23.95,33571.0,23.98,23.99,23.93,23.95,33571.0
2016-05-17 12:10:00,23.95,23.95,23.88,23.89,28157.0,23.95,23.95,23.88,23.89,28157.0
2016-05-17 12:20:00,23.89,23.89,23.87,23.89,10975.0,23.89,23.89,23.87,23.89,10975.0
2016-05-17 12:30:00,23.89,23.91,23.86,23.89,23781.0,23.89,23.91,23.86,23.89,23781.0
2016-05-17 12:40:00,23.89,23.89,23.84,23.85,19481.0,23.89,23.89,23.84,23.85,19481.0
2016-05-17 12:50:00,23.85,23.86,23.81,23.85,17885.0,23.85,23.86,23.81,23.85,17885.0
2016-05-17 13:00:00,23.85,23.85,23.8,23.8,26834.0,23.85,23.85,23.8,23.8,26834.0
2016-05-17 13:10:00,23.81,23.86,23.81,23.84,15510.0,23.81,23.86,23.81,23.84,15510.0
2016-05-17 13:20:00,23.84,23.85,23.82,23.84,16688.0,23.84,23.85,23.82,23.84,16688.0
2016-05-17 13:30:00,23.85,23.89,23.84,23.84,31063.0,23.85,23.89,23.84,23.84,31063.0
2016-05-17 13:40:00,23.84,23.86,23.81,23.81,22260.0,23.84,23.86,23.81,23.81,22260.0
2016-05-17 13:50:00,23.82,23.82,23.74,23.74,96994.0,23.82,23.82,23.74,23.74,96994.0
2016-05-17 14:00:00,23.74,23.74,23.68,23.68,27706.0,23.74,23.74,23.68,23.68,27706.0
2016-05-17 14:10:00,23.67,23.68,23.63,23.63,39856.0,23.67,23.68,23.63,23.63,39856.0
2016-05-17 14:20:00,23.63,23.64,23.55,23.59,53016.0,23.63,23.64,23.55,23.59,53016.0
2016-05-17 14:30:00,23.6,23.62,23.56,23.6,42816.0,23.6,23.62,23.56,23.6,42816.0
2016-05-17 14:40:00,23.61,23.62,23.57,23.6,38581.0,23.61,23.62,23.57,23.6,38581.0
2016-05-17 14:50:00,23.59,23.6,23.54,23.59,32904.0,23.59,23.6,23.54,23.59,32904.0
2016-05-17 15:00:00,23.59,23.64,23.57,23.62,43954.0,23.59,23.64,23.57,23.62,43954.0
2016-05-17 15:10:00,23.62,23.62,23.56,23.59,51086.0,23.62,23.62,23.56,23.59,51086.0
2016-05-17 15:20:00,23.58,23.58,23.5,23.57,66296.0,23.58,23.58,23.5,23.57,66296.0
2016-05-17 15:30:00,23.58,23.61,23.55,23.61,60308.0,23.58,23.61,23.55,23.61,60308.0
2016-05-17 15:40:00,23.61,23.62,23.56,23.59,83038.0,23.61,23.62,23.56,23.59,83038.0
2016-05-17 15:50:00,23.59,23.62,23.55,23.56,304444.0,23.59,23.62,23.55,23.56,304444.0
2016-05-18 09:30:00,23.52,23.67,23.51,23.56,36611.0,23.52,23.67,23.51,23.56,36611.0
2016-05-18 09:40:00,23.57,23.66,23.57,23.64,29763.0,23.57,23.66,23.57,23.64,29763.0
2016-05-18 09:50:00,23.64,23.73,23.62,23.73,30997.0,23.64,23.73,23.62,23.73,30997.0
2016-05-18 10:00:00,23.73,23.82,23.73,23.79,48815.0,23.73,23.82,23.73,23.79,48815.0
2016-05-18 10:10:00,23.8,23.9,23.79,23.89,79425.0,23.8,23.9,23.79,23.89,79425.0
2016-05-18 10:20:00,23.88,23.97,23.87,23.95,115211.0,23.88,23.97,23.87,23.95,115211.0
2016-05-18 10:30:00,23.94,23.98,23.91,23.93,59180.0,23.94,23.98,23.91,23.93,59180.0
2016-05-18 10:40:00,23.93,23.99,23.92,23.98,37000.0,23.93,23.99,23.92,23.98,37000.0
2016-05-18 10:50:00,23.98,23.99,23.92,23.95,59590.0,23.98,23.99,23.92,23.95,59590.0
2016-05-18 11:00:00,23.95,24.0,23.95,23.98,59482.0,23.95,24.0,23.95,23.98,59482.0
2016-05-18 11:10:00,23.99,24.0,23.96,23.97,94271.0,23.99,24.0,23.96,23.97,94271.0
2016-05-18 11:20:00,23.98,24.01,23.97,24.01,51834.0,23.98,24.01,23.97,24.01,51834.0
2016-05-18 11:30:00,24.01,24.01,23.97,23.98,51829.0,24.01,24.01,23.97,23.98,51829.0
2016-05-18 11:40:00,23.98,24.02,23.98,24.0,43842.0,23.98,24.02,23.98,24.0,43842.0
2016-05-18 11:50:00,24.0,24.02,23.95,23.95,47415.0,24.0,24.02,23.95,23.95,47415.0
2016-05-18 12:00:00,23.95,23.96,23.89,23.89,32691.0,23.95,23.96,23.89,23.89,32691.0
2016-05-18 12:10:00,23.89,23.93,23.89,23.92,17520.0,23.89,23.93,23.89,23.92,17520.0
2016-05-18 12:20:00,23.93,23.93,23.88,23.89,21370.0,23.93,23.93,23.88,23.89,21370.0
2016-05-18 12:30:00,23.89,23.92,23.88,23.9,23440.0,23.89,23.92,23.88,23.9,23440.0
2016-05-18 12:40:00,23.91,23.95,23.89,23.93,19736.0,23.91,23.95,23.89,23.93,19736.0
2016-05-18 12:50:00,23.94,23.98,23.9,23.97,20810.0,23.94,23.98,23.9,23.97,20810.0
2016-05-18 13:00:00,23.98,24.0,23.95,23.96,38774.0,23.98,24.0,23.95,23.96,38774.0
2016-05-18 13:10:00,23.97,24.0,23.96,24.0,19721.0,23.97,24.0,23.96,24.0,19721.0
2016-05-18 13:20:00,23.99,24.04,23.99,24.03,92535.0,23.99,24.04,23.99,24.03,92535.0
2016-05-18 13:30:00,24.03,24.08,24.02,24.07,33235.0,24.03,24.08,24.02,24.07,33235.0
2016-05-18 13:40:00,24.06,24.11,24.06,24.07,33027.0,24.06,24.11,24.06,24.07,33027.0
2016-05-18 13:50:00,24.06,24.07,24.01,24.02,26511.0,24.06,24.07,24.01,24.02,26511.0
2016-05-18 14:00:00,24.02,24.02,23.82,23.9,55600.0,24.02,24.02,23.82,23.9,55600.0
2016-05-18 14:10:00,23.91,23.91,23.83,23.89,40810.0,23.91,23.91,23.83,23.89,40810.0
2016-05-18 14:20:00,23.89,23.9,23.81,23.82,41951.0,23.89,23.9,23.81,23.82,41951.0
2016-05-18 14:30:00,23.82,23.82,23.73,23.77,63647.0,23.82,23.82,23.73,23.77,63647.0
2016-05-18 14:40:00,23.77,23.83,23.75,23.82,90257.0,23.77,23.83,23.75,23.82,90257.0
2016-05-18 14:50:00,23.81,23.89,23.81,23.88,67013.0,23.81,23.89,23.81,23.88,67013.0
2016-05-18 15:00:00,23.89,23.96,23.88,23.94,45265.0,23.89,23.96,23.88,23.94,45265.0
2016-05-18 15:10:00,23.94,23.95,23.85,23.9,51091.0,23.94,23.95,23.85,23.9,51091.0
2016-05-18 15:20:00,23.9,23.9,23.84,23.85,56430.0,23.9,23.9,23.84,23.85,56430.0
2016-05-18 15:30:00,23.85,23.9,23.84,23.84,70541.0,23.85,23.9,23.84,23.84,70541.0
2016-05-18 15:40:00,23.85,23.9,23.84,23.9,66854.0,23.85,23.9,23.84,23.9,66854.0
2016-05-18 15:50:00,23.89,23.93,23.86,23.92,278547.0,23.89,23.93,23.86,23.92,278547.0
2016-05-19 09:30:00,23.76,24.0,23.75,23.97,56335.0,23.76,24.0,23.75,23.97,56335.0
2016-05-19 09:40:00,23.97,24.03,23.91,23.94,56012.0,23.97,24.03,23.91,23.94,56012.0
2016-05-19 09:50:00,23.93,23.94,23.85,23.85,61020.0,23.93,23.94,23.85,23.85,61020.0
2016-05-19 10:00:00,23.86,23.87,23.78,23.79,53953.0,23.86,23.87,23.78,23.79,53953.0
2016-05-19 10:10:00,23.79,23.8,23.74,23.74,55055.0,23.79,23.8,23.74,23.74,55055.0
2016-05-19 10:20:00,23.74,23.76,23.7,23.72,48099.0,23.74,23.76,23.7,23.72,48099.0
2016-05-19 10:30:00,23.71,23.73,23.68,23.69,43950.0,23.71,23.73,23.68,23.69,43950.0
2016-05-19 10:40:00,23.7,23.73,23.69,23.73,37843.0,23.7,23.73,23.69,23.73,37843.0
2016-05-19 10:50:00,23.73,23.74,23.63,23.63,55515.0,23.73,23.74,23.63,23.63,55515.0
2016-05-19 11:00:00,23.63,23.64,23.54,23.57,51924.0,23.63,23.64,23.54,23.57,51924.0
2016-05-19 11:10:00,23.58,23.69,23.57,23.68,42874.0,23.58,23.69,23.57,23.68,42874.0
2016-05-19 11:20:00,23.68,23.68,23.6,23.62,71570.0,23.68,23.68,23.6,23.62,71570.0
2016-05-19 11:30:00,23.62,23.64,23.61,23.63,25128.0,23.62,23.64,23.61,23.63,25128.0
2016-05-19 11:40:00,23.63,23.64,23.6,23.62,29077.0,23.63,23.64,23.6,23.62,29077.0
2016-05-19 11:50:00,23.62,23.67,23.61,23.67,21608.0,23.62,23.67,23.61,23.67,21608.0
2016-05-19 12:00:00,23.67,23.73,23.66,23.72,38125.0,23.67,23.73,23.66,23.72,38125.0
2016-05-19 12:10:00,23.72,23.77,23.72,23.77,32538.0,23.72,23.77,23.72,23.77,32538.0
2016-05-19 12:20:00,23.75,23.75,23.68,23.68,37841.0,23.75,23.75,23.68,23.68,37841.0
2016-05-19 12:30:00,23.68,23.71,23.67,23.7,38542.0,23.68,23.71,23.67,23.7,38542.0
2016-05-19 12:40:00,23.7,23.72,23.68,23.71,30677.0,23.7,23.72,23.68,23.71,30677.0
2016-05-19 12:50:00,23.71,23.72,23.67,23.7,43457.0,23.71,23.72,23.67,23.7,43457.0
2016-05-19 13:00:00,23.7,23.71,23.69,23.7,42198.0,23.7,23.71,23.69,23.7,42198.0
2016-05-19 13:10:00,23.7,23.74,23.69,23.73,32495.0,23.7,23.74,23.69,23.73,32495.0
2016-05-19 13:20:00,23.73,23.77,23.71,23.74,54692.0,23.73,23.77,23.71,23.74,54692.0
2016-05-19 13:30:00,23.73,23.79,23.73,23.76,52170.0,23.73,23.79,23.73,23.76,52170.0
2016-05-19 13:40:00,23.75,23.78,23.74,23.75,57035.0,23.75,23.78,23.74,23.75,57035.0
2016-05-19 13:50:00,23.74,23.74,23.69,23.69,34851.0,23.74,23.74,23.69,23.69,34851.0
2016-05-19 14:00:00,23.7,23.73,23.68,23.72,70089.0,23.7,23.73,23.68,23.72,70089.0
2016-05-19 14:10:00,23.72,23.76,23.72,23.75,77718.0,23.72,23.76,23.72,23.75,77718.0
2016-05-19 14:20:00,23.75,23.76,23.69,23.76,88250.0,23.75,23.76,23.69,23.76,88250.0
2016-05-19 14:30:00,23.75,23.75,23.66,23.67,82628.0,23.75,23.75,23.66,23.67,82628.0
2016-05-19 14:40:00,23.67,23.7,23.65,23.69,60960.0,23.67,23.7,23.65,23.69,60960.0
2016-05-19 14:50:00,23.69,23.7,23.67,23.68,53990.0,23.69,23.7,23.67,23.68,53990.0
2016-05-19 15:00:00,23.68,23.76,23.68,23.75,57589.0,23.68,23.76,23.68,23.75,57589.0
2016-05-19 15:10:00,23.75,23.79,23.74,23.79,87796.0,23.75,23.79,23.74,23.79,87796.0
2016-05-19 15:20:00,23.79,23.83,23.79,23.8,63783.0,23.79,23.83,23.79,23.8,63783.0
2016-05-19 15:30:00,23.8,23.81,23.78,23.8,86564.0,23.8,23.81,23.78,23.8,86564.0
2016-05-19 15:40:00,23.81,23.83,23.78,23.8,108593.0,23.81,23.83,23.78,23.8,108593.0
2016-05-19 15:50:00,23.8,23.81,23.77,23.77,288404.0,23.8,23.81,23.77,23.77,288404.0
2016-05-20 09:30:00,23.95,24.02,23.68,23.98,62426.0,23.95,24.02,23.68,23.98,62426.0
2016-05-20 09:40:00,23.98,24.08,23.97,24.07,106786.0,23.98,24.08,23.97,24.07,106786.0
2016-05-20 09:50:00,24.08,24.25,24.07,24.25,123021.0,24.08,24.25,24.07,24.25,123021.0
2016-05-20 10:00:00,24.25,24.3,24.2,24.27,168239.0,24.25,24.3,24.2,24.27,168239.0
2016-05-20 10:10:00,24.27,24.4,24.27,24.34,121746.0,24.27,24.4,24.27,24.34,121746.0
2016-05-20 10:20:00,24.34,24.34,24.22,24.27,97333.0,24.34,24.34,24.22,24.27,97333.0
2016-05-20 10:30:00,24.26,24.36,24.24,24.36,198672.0,24.26,24.36,24.24,24.36,198672.0
2016-05-20 10:40:00,24.36,24.41,24.36,24.38,87541.0,24.36,24.41,24.36,24.38,87541.0
2016-05-20 10:50:00,24.39,24.4,24.34,24.39,58425.0,24.39,24.4,24.34,24.39,58425.0
2016-05-20 11:00:00,24.38,24.41,24.34,24.35,85774.0,24.38,24.41,24.34,24.35,85774.0
2016-05-20 11:10:00,24.36,24.45,24.35,24.44,102318.0,24.36,24.45,24.35,24.44,102318.0
2016-05-20 11:20:00,24.43,24.45,24.39,24.45,75969.0,24.43,24.45,24.39,24.45,75969.0
2016-05-20 11:30:00,24.44,24.51,24.41,24.42,200380.0,24.44,24.51,24.41,24.42,200380.0
2016-05-20 11:40:00,24.42,24.49,24.42,24.48,55803.0,24.42,24.49,24.42,24.48,55803.0
2016-05-20 11:50:00,24.48,24.48,24.42,24.44,65719.0,24.48,24.48,24.42,24.44,65719.0
2016-05-20 12:00:00,24.44,24.48,24.43,24.46,50672.0,24.44,24.48,24.43,24.46,50672.0
2016-05-20 12:10:00,24.46,24.49,24.43,24.48,47840.0,24.46,24.49,24.43,24.48,47840.0
2016-05-20 12:20:00,24.49,24.5,24.47,24.48,45691.0,24.49,24.5,24.47,24.48,45691.0
2016-05-20 12:30:00,24.48,24.5,24.45,24.45,99851.0,24.48,24.5,24.45,24.45,99851.0
2016-05-20 12:40:00,24.45,24.51,24.43,24.48,48065.0,24.45,24.51,24.43,24.48,48065.0
2016-05-20 12:50:00,24.48,24.54,24.48,24.5,288367.0,24.48,24.54,24.48,24.5,288367.0
2016-05-20 13:00:00,24.5,24.5,24.41,24.46,93634.0,24.5,24.5,24.41,24.46,93634.0
2016-05-20 13:10:00,24.47,24.47,24.41,24.41,77455.0,24.47,24.47,24.41,24.41,77455.0
2016-05-20 13:20:00,24.42,24.43,24.39,24.41,91472.0,24.42,24.43,24.39,24.41,91472.0
2016-05-20 13:30:00,24.4,24.45,24.4,24.41,66478.0,24.4,24.45,24.4,24.41,66478.0
2016-05-20 13:40:00,24.41,24.48,24.4,24.44,60757.0,24.41,24.48,24.4,24.44,60757.0
2016-05-20 13:50:00,24.43,24.47,24.39,24.46,88764.0,24.43,24.47,24.39,24.46,88764.0
2016-05-20 14:00:00,24.46,24.46,24.41,24.46,60890.0,24.46,24.46,24.41,24.46,60890.0
2016-05-20 14:10:00,24.45,24.47,24.39,24.39,104569.0,24.45,24.47,24.39,24.39,104569.0
2016-05-20 14:20:00,24.39,24.45,24.38,24.45,135474.0,24.39,24.45,24.38,24.45,135474.0
2016-05-20 14:30:00,24.44,24.46,24.41,24.44,62303.0,24.44,24.46,24.41,24.44,62303.0
2016-05-20 14:40:00,24.44,24.46,24.41,24.42,88854.0,24.44,24.46,24.41,24.42,88854.0
2016-05-20 14:50:00,24.42,24.49,24.41,24.46,67874.0,24.42,24.49,24.41,24.46,67874.0
2016-05-20 15:00:00,24.47,24.49,24.37,24.41,105575.0,24.47,24.49,24.37,24.41,105575.0
2016-05-20 15:10:00,24.41,24.5,24.41,24.48,70740.0,24.41,24.5,24.41,24.48,70740.0
2016-05-20 15:20:00,24.48,24.5,24.45,24.5,101755.0,24.48,24.5,24.45,24.5,101755.0
2016-05-20 15:30:00,24.49,24.52,24.47,24.51,134614.0,24.49,24.52,24.47,24.51,134614.0
2016-05-20 15:40:00,24.5,24.52,24.48,24.52,157023.0,24.5,24.52,24.48,24.52,157023.0
2016-05-20 15:50:00,24.52,24.55,24.5,24.55,468857.0,24.52,24.55,24.5,24.55,468857.0
2016-05-23 09:30:00,24.62,24.64,24.37,24.4,197936.0,24.62,24.64,24.37,24.4,197936.0
2016-05-23 09:40:00,24.41,24.56,24.34,24.5,112262.0,24.41,24.56,24.34,24.5,112262.0
2016-05-23 09:50:00,24.5,24.5,24.29,24.3,104872.0,24.5,24.5,24.29,24.3,104872.0
2016-05-23 10:00:00,24.3,24.38,24.28,24.38,122350.0,24.3,24.38,24.28,24.38,122350.0
2016-05-23 10:10:00,24.39,24.46,24.37,24.41,80573.0,24.39,24.46,24.37,24.41,80573.0
2016-05-23 10:20:00,24.41,24.5,24.41,24.44,94082.0,24.41,24.5,24.41,24.44,94082.0
2016-05-23 10:30:00,24.45,24.5,24.41,24.44,69166.0,24.45,24.5,24.41,24.44,69166.0
2016-05-23 10:40:00,24.45,24.46,24.38,24.41,94168.0,24.45,24.46,24.38,24.41,94168.0
2016-05-23 10:50:00,24.41,24.46,24.39,24.43,34594.0,24.41,24.46,24.39,24.43,34594.0
2016-05-23 11:00:00,24.43,24.43,24.37,24.43,51718.0,24.43,24.43,24.37,24.43,51718.0
2016-05-23 11:10:00,24.42,24.44,24.4,24.41,43320.0,24.42,24.44,24.4,24.41,43320.0
2016-05-23 11:20:00,24.41,24.43,24.4,24.43,40663.0,24.41,24.43,24.4,24.43,40663.0
2016-05-23 11:30:00,24.43,24.43,24.36,24.36,35678.0,24.43,24.43,24.36,24.36,35678.0
2016-05-23 11:40:00,24.37,24.41,24.36,24.41,23608.0,24.37,24.41,24.36,24.41,23608.0
2016-05-23 11:50:00,24.4,24.4,24.38,24.39,35515.0,24.4,24.4,24.38,24.39,35515.0
2016-05-23 12:00:00,24.38,24.4,24.37,24.38,41151.0,24.38,24.4,24.37,24.38,41151.0
2016-05-23 12:10:00,24.38,24.39,24.36,24.39,37367.0,24.38,24.39,24.36,24.39,37367.0
2016-05-23 12:20:00,24.39,24.41,24.39,24.4,29764.0,24.39,24.41,24.39,24.4,29764.0
2016-05-23 12:30:00,24.4,24.4,24.37,24.39,34034.0,24.4,24.4,24.37,24.39,34034.0
2016-05-23 12:40:00,24.38,24.39,24.37,24.39,23729.0,24.38,24.39,24.37,24.39,23729.0
2016-05-23 12:50:00,24.39,24.41,24.38,24.39,31252.0,24.39,24.41,24.38,24.39,31252.0
2016-05-23 13:00:00,24.39,24.41,24.38,24.39,26433.0,24.39,24.41,24.38,24.39,26433.0
2016-05-23 13:10:00,24.39,24.41,24.38,24.4,44163.0,24.39,24.41,24.38,24.4,44163.0
2016-05-23 13:20:00,24.39,24.4,24.35,24.36,63621.0,24.39,24.4,24.35,24.36,63621.0
2016-05-23 13:30:00,24.36,24.37,24.32,24.36,37806.0,24.36,24.37,24.32,24.36,37806.0
2016-05-23 13:40:00,24.36,24.38,24.35,24.36,71759.0,24.36,24.38,24.35,24.36,71759.0
2016-05-23 13:50:00,24.36,24.44,24.35,24.44,56912.0,24.36,24.44,24.35,24.44,56912.0
2016-05-23 14:00:00,24.43,24.44,24.4,24.42,42318.0,24.43,24.44,24.4,24.42,42318.0
2016-05-23 14:10:00,24.42,24.46,24.41,24.46,43354.0,24.42,24.46,24.41,24.46,43354.0
2016-05-23 14:20:00,24.46,24.48,24.44,24.48,43127.0,24.46,24.48,24.44,24.48,43127.0
2016-05-23 14:30:00,24.48,24.48,24.41,24.41,62771.0,24.48,24.48,24.41,24.41,62771.0
2016-05-23 14:40:00,24.41,24.44,24.41,24.43,58174.0,24.41,24.44,24.41,24.43,58174.0
2016-05-23 14:50:00,24.43,24.43,24.34,24.36,172585.0,24.43,24.43,24.34,24.36,172585.0
2016-05-23 15:00:00,24.36,24.36,24.32,24.35,77720.0,24.36,24.36,24.32,24.35,77720.0
2016-05-23 15:10:00,24.34,24.35,24.32,24.35,55103.0,24.34,24.35,24.32,24.35,55103.0
2016-05-23 15:20:00,24.35,24.36,24.33,24.35,93760.0,24.35,24.36,24.33,24.35,93760.0
2016-05-23 15:30:00,24.35,24.36,24.34,24.34,86063.0,24.35,24.36,24.34,24.34,86063.0
2016-05-23 15:40:00,24.34,24.39,24.34,24.39,146938.0,24.34,24.39,24.34,24.39,146938.0
2016-05-23 15:50:00,24.39,24.39,24.36,24.38,340793.0,24.39,24.39,24.36,24.38,340793.0
2016-05-24 09:30:00,24.54,24.8,24.49,24.8,103912.0,24.54,24.8,24.49,24.8,103912.0
2016-05-24 09:40:00,24.8,24.97,24.8,24.97,142609.0,24.8,24.97,24.8,24.97,142609.0
2016-05-24 09:50:00,24.98,25.07,24.94,25.03,202030.0,24.98,25.07,24.94,25.03,202030.0
2016-05-24 10:00:00,25.03,25.09,24.96,25.07,74441.0,25.03,25.09,24.96,25.07,74441.0
2016-05-24 10:10:00,25.06,25.15,25.0,25.14,121340.0,25.06,25.15,25.0,25.14,121340.0
2016-05-24 10:20:00,25.13,25.14,25.06,25.11,84514.0,25.13,25.14,25.06,25.11,84514.0
2016-05-24 10:30:00,25.11,25.2,25.09,25.14,93332.0,25.11,25.2,25.09,25.14,93332.0
2016-05-24 10:40:00,25.14,25.24,25.13,25.23,137969.0,25.14,25.24,25.13,25.23,137969.0
2016-05-24 10:50:00,25.24,25.25,25.17,25.21,121972.0,25.24,25.25,25.17,25.21,121972.0
2016-05-24 11:00:00,25.21,25.24,25.14,25.18,165886.0,25.21,25.24,25.14,25.18,165886.0
2016-05-24 11:10:00,25.18,25.18,25.05,25.06,277935.0,25.18,25.18,25.05,25.06,277935.0
2016-05-24 11:20:00,25.07,25.11,25.04,25.09,131265.0,25.07,25.11,25.04,25.09,131265.0
2016-05-24 11:30:00,25.09,25.14,25.06,25.13,120329.0,25.09,25.14,25.06,25.13,120329.0
2016-05-24 11:40:00,25.13,25.17,25.12,25.16,81490.0,25.13,25.17,25.12,25.16,81490.0
2016-05-24 11:50:00,25.16,25.16,25.09,25.1,82343.0,25.16,25.16,25.09,25.1,82343.0
2016-05-24 12:00:00,25.11,25.13,25.09,25.12,44768.0,25.11,25.13,25.09,25.12,44768.0
2016-05-24 12:10:00,25.12,25.13,25.08,25.1,66331.0,25.12,25.13,25.08,25.1,66331.0
2016-05-24 12:20:00,25.1,25.13,25.08,25.1,58857.0,25.1,25.13,25.08,25.1,58857.0
2016-05-24 12:30:00,25.1,25.11,25.06,25.08,58721.0,25.1,25.11,25.06,25.08,58721.0
2016-05-24 12:40:00,25.08,25.11,25.07,25.09,160465.0,25.08,25.11,25.07,25.09,160465.0
2016-05-24 12:50:00,25.1,25.13,25.09,25.12,118376.0,25.1,25.13,25.09,25.12,118376.0
2016-05-24 13:00:00,25.12,25.13,25.08,25.09,54223.0,25.12,25.13,25.08,25.09,54223.0
2016-05-24 13:10:00,25.1,25.11,25.09,25.09,42005.0,25.1,25.11,25.09,25.09,42005.0
2016-05-24 13:20:00,25.09,25.11,25.05,25.08,67245.0,25.09,25.11,25.05,25.08,67245.0
2016-05-24 13:30:00,25.08,25.08,25.03,25.07,42347.0,25.08,25.08,25.03,25.07,42347.0
2016-05-24 13:40:00,25.07,25.08,25.05,25.08,64044.0,25.07,25.08,25.05,25.08,64044.0
2016-05-24 13:50:00,25.08,25.09,25.04,25.06,76826.0,25.08,25.09,25.04,25.06,76826.0
2016-05-24 14:00:00,25.07,25.08,25.04,25.04,67011.0,25.07,25.08,25.04,25.04,67011.0
2016-05-24 14:10:00,25.04,25.13,25.04,25.13,79534.0,25.04,25.13,25.04,25.13,79534.0
2016-05-24 14:20:00,25.13,25.13,25.1,25.11,56584.0,25.13,25.13,25.1,25.11,56584.0
2016-05-24 14:30:00,25.1,25.13,25.1,25.1,54968.0,25.1,25.13,25.1,25.1,54968.0
2016-05-24 14:40:00,25.11,25.17,25.1,25.16,74033.0,25.11,25.17,25.1,25.16,74033.0
2016-05-24 14:50:00,25.17,25.17,25.11,25.13,91466.0,25.17,25.17,25.11,25.13,91466.0
2016-05-24 15:00:00,25.13,25.15,25.12,25.13,88848.0,25.13,25.15,25.12,25.13,88848.0
2016-05-24 15:10:00,25.13,25.19,25.12,25.19,104096.0,25.13,25.19,25.12,25.19,104096.0
2016-05-24 15:20:00,25.19,25.23,25.16,25.23,150121.0,25.19,25.23,25.16,25.23,150121.0
2016-05-24 15:30:00,25.23,25.23,25.18,25.21,124600.0,25.23,25.23,25.18,25.21,124600.0
2016-05-24 15:40:00,25.21,25.23,25.17,25.17,181551.0,25.21,25.23,25.17,25.17,181551.0
2016-05-24 15:50:00,25.18,25.22,25.17,25.21,520843.0,25.18,25.22,25.17,25.21,520843.0
2016-05-25 09:30:00,25.27,25.49,25.2,25.28,77072.0,25.27,25.49,25.2,25.28,77072.0
2016-05-25 09:40:00,25.28,25.28,25.08,25.1,95125.0,25.28,25.28,25.08,25.1,95125.0
2016-05-25 09:50:00,25.11,25.13,25.07,25.08,169198.0,25.11,25.13,25.07,25.08,169198.0
2016-05-25 10:00:00,25.08,25.09,24.98,25.0,148788.0,25.08,25.09,24.98,25.0,148788.0
2016-05-25 10:10:00,25.0,25.06,24.99,25.0,139851.0,25.0,25.06,24.99,25.0,139851.0
2016-05-25 10:20:00,25.01,25.11,25.01,25.04,62251.0,25.01,25.11,25.01,25.04,62251.0
2016-05-25 10:30:00,25.05,25.11,25.05,25.11,60544.0,25.05,25.11,25.05,25.11,60544.0
2016-05-25 10:40:00,25.1,25.12,25.06,25.08,91368.0,25.1,25.12,25.06,25.08,91368.0
2016-05-25 10:50:00,25.07,25.08,25.02,25.03,79968.0,25.07,25.08,25.02,25.03,79968.0
2016-05-25 11:00:00,25.03,25.04,24.98,24.99,169507.0,25.03,25.04,24.98,24.99,169507.0
2016-05-25 11:10:00,25.0,25.0,24.95,24.95,74624.0,25.0,25.0,24.95,24.95,74624.0
2016-05-25 11:20:00,24.95,24.96,24.93,24.96,31794.0,24.95,24.96,24.93,24.96,31794.0
2016-05-25 11:30:00,24.96,24.96,24.93,24.93,48804.0,24.96,24.96,24.93,24.93,48804.0
2016-05-25 11:40:00,24.94,24.94,24.93,24.93,13735.0,24.94,24.94,24.93,24.93,13735.0
2016-05-25 11:50:00,24.93,24.96,24.93,24.95,55917.0,24.93,24.96,24.93,24.95,55917.0
2016-05-25 12:00:00,24.95,24.95,24.94,24.95,18250.0,24.95,24.95,24.94,24.95,18250.0
2016-05-25 12:10:00,24.94,24.95,24.94,24.95,46566.0,24.94,24.95,24.94,24.95,46566.0
2016-05-25 12:20:00,24.95,24.95,24.94,24.95,19428.0,24.95,24.95,24.94,24.95,19428.0
2016-05-25 12:30:00,24.95,24.95,24.9,24.91,97931.0,24.95,24.95,24.9,24.91,97931.0
2016-05-25 12:40:00,24.91,24.91,24.85,24.85,51589.0,24.91,24.91,24.85,24.85,51589.0
2016-05-25 12:50:00,24.86,24.86,24.83,24.84,119256.0,24.86,24.86,24.83,24.84,119256.0
2016-05-25 13:00:00,24.83,24.94,24.83,24.94,90545.0,24.83,24.94,24.83,24.94,90545.0
2016-05-25 13:10:00,24.93,24.94,24.9,24.91,100059.0,24.93,24.94,24.9,24.91,100059.0
2016-05-25 13:20:00,24.92,24.95,24.9,24.92,84021.0,24.92,24.95,24.9,24.92,84021.0
2016-05-25 13:30:00,24.93,24.98,24.92,24.94,62614.0,24.93,24.98,24.92,24.94,62614.0
2016-05-25 13:40:00,24.94,24.95,24.89,24.89,72177.0,24.94,24.95,24.89,24.89,72177.0
2016-05-25 13:50:00,24.9,24.95,24.89,24.95,76977.0,24.9,24.95,24.89,24.95,76977.0
2016-05-25 14:00:00,24.95,24.95,24.88,24.89,52287.0,24.95,24.95,24.88,24.89,52287.0
2016-05-25 14:10:00,24.89,24.89,24.87,24.88,46794.0,24.89,24.89,24.87,24.88,46794.0
2016-05-25 14:20:00,24.87,24.96,24.87,24.94,69974.0,24.87,24.96,24.87,24.94,69974.0
2016-05-25 14:30:00,24.94,24.94,24.9,24.9,71794.0,24.94,24.94,24.9,24.9,71794.0
2016-05-25 14:40:00,24.9,24.94,24.87,24.89,99910.0,24.9,24.94,24.87,24.89,99910.0
2016-05-25 14:50:00,24.89,24.91,24.87,24.87,68416.0,24.89,24.91,24.87,24.87,68416.0
2016-05-25 15:00:00,24.87,24.9,24.86,24.9,54380.0,24.87,24.9,24.86,24.9,54380.0
2016-05-25 15:10:00,24.89,24.91,24.87,24.91,80413.0,24.89,24.91,24.87,24.91,80413.0
2016-05-25 15:20:00,24.91,24.96,24.9,24.96,89744.0,24.91,24.96,24.9,24.96,89744.0
2016-05-25 15:30:00,24.97,24.97,24.94,24.96,116519.0,24.97,24.97,24.94,24.96,116519.0
2016-05-25 15:40:00,24.96,24.96,24.9,24.92,222078.0,24.96,24.96,24.9,24.92,222078.0
2016-05-25 15:50:00,24.92,24.96,24.9,24.94,481641.0,24.92,24.96,24.9,24.94,481641.0
2016-05-26 09:30:00,24.93,25.04,24.85,24.98,88910.0,24.93,25.04,24.85,24.98,88910.0
2016-05-26 09:40:00,24.98,25.01,24.95,24.99,84137.0,24.98,25.01,24.95,24.99,84137.0
2016-05-26 09:50:00,24.99,25.02,24.96,24.98,62286.0,24.99,25.02,24.96,24.98,62286.0
2016-05-26 10:00:00,24.99,25.0,24.94,24.96,59639.0,24.99,25.0,24.94,24.96,59639.0
2016-05-26 10:10:00,24.97,25.01,24.97,24.98,69283.0,24.97,25.01,24.97,24.98,69283.0
2016-05-26 10:20:00,24.98,24.99,24.96,24.98,38811.0,24.98,24.99,24.96,24.98,38811.0
2016-05-26 10:30:00,24.98,25.01,24.98,25.01,125280.0,24.98,25.01,24.98,25.01,125280.0
2016-05-26 10:40:00,25.01,25.05,25.0,25.01,60947.0,25.01,25.05,25.0,25.01,60947.0
2016-05-26 10:50:00,25.01,25.01,24.96,24.96,50975.0,25.01,25.01,24.96,24.96,50975.0
2016-05-26 11:00:00,24.96,24.97,24.94,24.95,47346.0,24.96,24.97,24.94,24.95,47346.0
2016-05-26 11:10:00,24.95,24.98,24.93,24.96,69093.0,24.95,24.98,24.93,24.96,69093.0
2016-05-26 11:20:00,24.96,24.97,24.92,24.95,45737.0,24.96,24.97,24.92,24.95,45737.0
2016-05-26 11:30:00,24.95,24.97,24.94,24.96,25098.0,24.95,24.97,24.94,24.96,25098.0
2016-05-26 11:40:00,24.97,25.01,24.96,24.96,39191.0,24.97,25.01,24.96,24.96,39191.0
2016-05-26 11:50:00,24.97,24.99,24.96,24.96,34647.0,24.97,24.99,24.96,24.96,34647.0
2016-05-26 12:00:00,24.96,24.99,24.95,24.99,21057.0,24.96,24.99,24.95,24.99,21057.0
2016-05-26 12:10:00,24.99,25.01,24.98,25.0,32826.0,24.99,25.01,24.98,25.0,32826.0
2016-05-26 12:20:00,25.0,25.01,24.96,24.96,26537.0,25.0,25.01,24.96,24.96,26537.0
2016-05-26 12:30:00,24.96,25.01,24.96,24.99,29319.0,24.96,25.01,24.96,24.99,29319.0
2016-05-26 12:40:00,25.0,25.0,24.96,24.99,27689.0,25.0,25.0,24.96,24.99,27689.0
2016-05-26 12:50:00,24.99,24.99,24.93,24.94,19874.0,24.99,24.99,24.93,24.94,19874.0
2016-05-26 13:00:00,24.94,24.97,24.93,24.96,25865.0,24.94,24.97,24.93,24.96,25865.0
2016-05-26 13:10:00,24.95,24.96,24.92,24.96,17754.0,24.95,24.96,24.92,24.96,17754.0
2016-05-26 13:20:00,24.96,24.97,24.93,24.95,34427.0,24.96,24.97,24.93,24.95,34427.0
2016-05-26 13:30:00,24.95,24.95,24.89,24.91,78950.0,24.95,24.95,24.89,24.91,78950.0
2016-05-26 13:40:00,24.9,24.91,24.89,24.9,33396.0,24.9,24.91,24.89,24.9,33396.0
2016-05-26 13:50:00,24.91,24.92,24.88,24.89,36037.0,24.91,24.92,24.88,24.89,36037.0
2016-05-26 14:00:00,24.89,24.91,24.88,24.89,46545.0,24.89,24.91,24.88,24.89,46545.0
2016-05-26 14:10:00,24.89,24.91,24.89,24.91,46140.0,24.89,24.91,24.89,24.91,46140.0
2016-05-26 14:20:00,24.91,24.91,24.89,24.91,36185.0,24.91,24.91,24.89,24.91,36185.0
2016-05-26 14:30:00,24.91,24.92,24.89,24.89,39495.0,24.91,24.92,24.89,24.89,39495.0
2016-05-26 14:40:00,24.89,24.91,24.89,24.89,70187.0,24.89,24.91,24.89,24.89,70187.0
2016-05-26 14:50:00,24.89,24.91,24.88,24.9,47693.0,24.89,24.91,24.88,24.9,47693.0
2016-05-26 15:00:00,24.9,24.91,24.89,24.91,71664.0,24.9,24.91,24.89,24.91,71664.0
2016-05-26 15:10:00,24.91,24.94,24.9,24.94,50542.0,24.91,24.94,24.9,24.94,50542.0
2016-05-26 15:20:00,24.94,24.95,24.93,24.95,66176.0,24.94,24.95,24.93,24.95,66176.0
2016-05-26 15:30:00,24.95,24.96,24.94,24.96,42505.0,24.95,24.96,24.94,24.96,42505.0
2016-05-26 15:40:00,24.95,24.97,24.92,24.93,113478.0,24.95,24.97,24.92,24.93,113478.0
2016-05-26 15:50:00,24.93,24.93,24.91,24.93,260461.0,24.93,24.93,24.91,24.93,260461.0
2016-05-27 09:30:00,24.86,24.96,24.45,24.96,100460.0,24.86,24.96,24.45,24.96,100460.0
2016-05-27 09:40:00,24.96,25.01,24.95,24.98,71516.0,24.96,25.01,24.95,24.98,71516.0
2016-05-27 09:50:00,24.98,25.04,24.97,24.99,59477.0,24.98,25.04,24.97,24.99,59477.0
2016-05-27 10:00:00,24.98,25.0,24.95,24.98,57848.0,24.98,25.0,24.95,24.98,57848.0
2016-05-27 10:10:00,24.98,25.07,24.97,25.02,103724.0,24.98,25.07,24.97,25.02,103724.0
2016-05-27 10:20:00,25.02,25.02,24.94,24.95,61239.0,25.02,25.02,24.94,24.95,61239.0
2016-05-27 10:30:00,24.96,25.05,24.95,25.04,74404.0,24.96,25.05,24.95,25.04,74404.0
2016-05-27 10:40:00,25.04,25.04,24.93,24.93,64280.0,25.04,25.04,24.93,24.93,64280.0
2016-05-27 10:50:00,24.94,24.99,24.91,24.92,65387.0,24.94,24.99,24.91,24.92,65387.0
2016-05-27 11:00:00,24.92,24.97,24.9,24.97,82803.0,24.92,24.97,24.9,24.97,82803.0
2016-05-27 11:10:00,24.98,25.04,24.97,24.98,58071.0,24.98,25.04,24.97,24.98,58071.0
2016-05-27 11:20:00,24.98,25.04,24.98,25.04,32284.0,24.98,25.04,24.98,25.04,32284.0
2016-05-27 11:30:00,25.03,25.06,25.02,25.03,45735.0,25.03,25.06,25.02,25.03,45735.0
2016-05-27 11:40:00,25.03,25.03,24.99,25.0,27397.0,25.03,25.03,24.99,25.0,27397.0
2016-05-27 11:50:00,24.99,25.01,24.99,25.0,33646.0,24.99,25.01,24.99,25.0,33646.0
2016-05-27 12:00:00,24.99,25.03,24.99,25.03,37199.0,24.99,25.03,24.99,25.03,37199.0
2016-05-27 12:10:00,25.03,25.03,24.97,24.97,41597.0,25.03,25.03,24.97,24.97,41597.0
2016-05-27 12:20:00,24.97,24.98,24.94,24.95,40994.0,24.97,24.98,24.94,24.95,40994.0
2016-05-27 12:30:00,24.95,24.98,24.95,24.96,37978.0,24.95,24.98,24.95,24.96,37978.0
2016-05-27 12:40:00,24.96,24.96,24.95,24.96,21514.0,24.96,24.96,24.95,24.96,21514.0
2016-05-27 12:50:00,24.96,24.97,24.93,24.93,70133.0,24.96,24.97,24.93,24.93,70133.0
2016-05-27 13:00:00,24.93,24.95,24.92,24.93,42596.0,24.93,24.95,24.92,24.93,42596.0
2016-05-27 13:10:00,24.93,24.94,24.92,24.94,26133.0,24.93,24.94,24.92,24.94,26133.0
2016-05-27 13:20:00,24.94,24.95,24.9,24.91,43140.0,24.94,24.95,24.9,24.91,43140.0
2016-05-27 13:30:00,24.91,24.92,24.88,24.88,59914.0,24.91,24.92,24.88,24.88,59914.0
2016-05-27 13:40:00,24.88,24.93,24.86,24.92,50436.0,24.88,24.93,24.86,24.92,50436.0
2016-05-27 13:50:00,24.93,24.93,24.88,24.91,42982.0,24.93,24.93,24.88,24.91,42982.0
2016-05-27 14:00:00,24.9,24.94,24.86,24.94,46750.0,24.9,24.94,24.86,24.94,46750.0
2016-05-27 14:10:00,24.93,24.97,24.93,24.95,45031.0,24.93,24.97,24.93,24.95,45031.0
2016-05-27 14:20:00,24.95,24.99,24.93,24.95,42475.0,24.95,24.99,24.93,24.95,42475.0
2016-05-27 14:30:00,24.95,24.99,24.93,24.93,46800.0,24.95,24.99,24.93,24.93,46800.0
2016-05-27 14:40:00,24.93,24.99,24.93,24.99,56347.0,24.93,24.99,24.93,24.99,56347.0
2016-05-27 14:50:00,24.99,24.99,24.96,24.96,28735.0,24.99,24.99,24.96,24.96,28735.0
2016-05-27 15:00:00,24.96,24.99,24.96,24.98,39115.0,24.96,24.99,24.96,24.98,39115.0
2016-05-27 15:10:00,24.98,24.99,24.96,24.96,38309.0,24.98,24.99,24.96,24.96,38309.0
2016-05-27 15:20:00,24.97,25.01,24.96,25.0,70534.0,24.97,25.01,24.96,25.0,70534.0
2016-05-27 15:30:00,25.0,25.0,24.97,24.99,57095.0,25.0,25.0,24.97,24.99,57095.0
2016-05-27 15:40:00,24.98,25.05,24.98,25.05,122677.0,24.98,25.05,24.98,25.05,122677.0
2016-05-27 15:50:00,25.05,25.05,25.03,25.05,227282.0,25.05,25.05,25.03,25.05,227282.0
2016-05-31 09:30:00,25.08,25.25,25.03,25.14,114169.0,25.08,25.25,25.03,25.14,114169.0
2016-05-31 09:40:00,25.14,25.15,24.95,24.96,101622.0,25.14,25.15,24.95,24.96,101622.0
2016-05-31 09:50:00,24.96,24.98,24.91,24.94,115729.0,24.96,24.98,24.91,24.94,115729.0
2016-05-31 10:00:00,24.94,25.06,24.94,25.02,135644.0,24.94,25.06,24.94,25.02,135644.0
2016-05-31 10:10:00,25.01,25.04,24.93,24.98,98675.0,25.01,25.04,24.93,24.98,98675.0
2016-05-31 10:20:00,24.97,24.99,24.94,24.96,93253.0,24.97,24.99,24.94,24.96,93253.0
2016-05-31 10:30:00,24.95,25.0,24.93,24.93,94685.0,24.95,25.0,24.93,24.93,94685.0
2016-05-31 10:40:00,24.93,25.01,24.9,25.0,132367.0,24.93,25.01,24.9,25.0,132367.0
2016-05-31 10:50:00,25.0,25.01,24.98,24.98,148847.0,25.0,25.01,24.98,24.98,148847.0
2016-05-31 11:00:00,24.98,24.99,24.9,24.9,82529.0,24.98,24.99,24.9,24.9,82529.0
2016-05-31 11:10:00,24.9,24.91,24.88,24.89,62313.0,24.9,24.91,24.88,24.89,62313.0
2016-05-31 11:20:00,24.89,24.95,24.88,24.9,101867.0,24.89,24.95,24.88,24.9,101867.0
2016-05-31 11:30:00,24.9,24.95,24.87,24.91,84495.0,24.9,24.95,24.87,24.91,84495.0
2016-05-31 11:40:00,24.92,24.92,24.86,24.88,89715.0,24.92,24.92,24.86,24.88,89715.0
2016-05-31 11:50:00,24.89,24.89,24.82,24.82,54868.0,24.89,24.89,24.82,24.82,54868.0
2016-05-31 12:00:00,24.82,24.84,24.82,24.83,52522.0,24.82,24.84,24.82,24.83,52522.0
2016-05-31 12:10:00,24.83,24.84,24.79,24.8,80462.0,24.83,24.84,24.79,24.8,80462.0
2016-05-31 12:20:00,24.8,24.83,24.78,24.78,115038.0,24.8,24.83,24.78,24.78,115038.0
2016-05-31 12:30:00,24.78,24.81,24.78,24.78,79460.0,24.78,24.81,24.78,24.78,79460.0
2016-05-31 12:40:00,24.78,24.79,24.78,24.79,18404.0,24.78,24.79,24.78,24.79,18404.0
2016-05-31 12:50:00,24.78,24.8,24.77,24.78,70779.0,24.78,24.8,24.77,24.78,70779.0
2016-05-31 13:00:00,24.78,24.8,24.77,24.8,39112.0,24.78,24.8,24.77,24.8,39112.0
2016-05-31 13:10:00,24.79,24.82,24.79,24.8,96034.0,24.79,24.82,24.79,24.8,96034.0
2016-05-31 13:20:00,24.81,24.87,24.8,24.83,134578.0,24.81,24.87,24.8,24.83,134578.0
2016-05-31 13:30:00,24.83,24.84,24.81,24.82,60588.0,24.83,24.84,24.81,24.82,60588.0
2016-05-31 13:40:00,24.82,24.83,24.81,24.81,60422.0,24.82,24.83,24.81,24.81,60422.0
2016-05-31 13:50:00,24.81,24.82,24.8,24.8,34738.0,24.81,24.82,24.8,24.8,34738.0
2016-05-31 14:00:00,24.8,24.81,24.76,24.77,58311.0,24.8,24.81,24.76,24.77,58311.0
2016-05-31 14:10:00,24.77,24.78,24.75,24.78,58368.0,24.77,24.78,24.75,24.78,58368.0
2016-05-31 14:20:00,24.78,24.8,24.77,24.8,94303.0,24.78,24.8,24.77,24.8,94303.0
2016-05-31 14:30:00,24.79,24.8,24.77,24.77,90886.0,24.79,24.8,24.77,24.77,90886.0
2016-05-31 14:40:00,24.77,24.79,24.76,24.79,119468.0,24.77,24.79,24.76,24.79,119468.0
2016-05-31 14:50:00,24.79,24.79,24.76,24.78,93755.0,24.79,24.79,24.76,24.78,93755.0
2016-05-31 15:00:00,24.78,24.82,24.76,24.8,172370.0,24.78,24.82,24.76,24.8,172370.0
2016-05-31 15:10:00,24.8,24.83,24.78,24.79,257325.0,24.8,24.83,24.78,24.79,257325.0
2016-05-31 15:20:00,24.79,24.82,24.77,24.82,159682.0,24.79,24.82,24.77,24.82,159682.0
2016-05-31 15:30:00,24.82,24.86,24.81,24.82,172421.0,24.82,24.86,24.81,24.82,172421.0
2016-05-31 15:40:00,24.82,24.89,24.82,24.88,257233.0,24.82,24.89,24.82,24.88,257233.0
2016-05-31 15:50:00,24.89,24.89,24.68,24.73,2992934.0,24.89,24.89,24.68,24.73,2992934.0
2016-06-01 09:30:00,24.62,24.8,24.43,24.75,104045.0,24.62,24.8,24.43,24.75,104045.0
2016-06-01 09:40:00,24.75,24.76,24.66,24.69,88800.0,24.75,24.76,24.66,24.69,88800.0
2016-06-01 09:50:00,24.69,24.69,24.6,24.64,135690.0,24.69,24.69,24.6,24.64,135690.0
2016-06-01 10:00:00,24.63,24.77,24.63,24.73,96285.0,24.63,24.77,24.63,24.73,96285.0
2016-06-01 10:10:00,24.73,24.77,24.68,24.75,97560.0,24.73,24.77,24.68,24.75,97560.0
2016-06-01 10:20:00,24.75,24.76,24.72,24.74,86617.0,24.75,24.76,24.72,24.74,86617.0
2016-06-01 10:30:00,24.74,24.75,24.7,24.7,106519.0,24.74,24.75,24.7,24.7,106519.0
2016-06-01 10:40:00,24.71,24.71,24.66,24.68,94072.0,24.71,24.71,24.66,24.68,94072.0
2016-06-01 10:50:00,24.67,24.78,24.66,24.73,130176.0,24.67,24.78,24.66,24.73,130176.0
2016-06-01 11:00:00,24.73,24.82,24.73,24.77,92836.0,24.73,24.82,24.73,24.77,92836.0
2016-06-01 11:10:00,24.77,24.77,24.66,24.67,130900.0,24.77,24.77,24.66,24.67,130900.0
2016-06-01 11:20:00,24.67,24.71,24.66,24.69,124264.0,24.67,24.71,24.66,24.69,124264.0
2016-06-01 11:30:00,24.68,24.69,24.62,24.68,99574.0,24.68,24.69,24.62,24.68,99574.0
2016-06-01 11:40:00,24.67,24.71,24.66,24.71,79740.0,24.67,24.71,24.66,24.71,79740.0
2016-06-01 11:50:00,24.71,24.77,24.71,24.74,46247.0,24.71,24.77,24.71,24.74,46247.0
2016-06-01 12:00:00,24.73,24.75,24.71,24.71,75150.0,24.73,24.75,24.71,24.71,75150.0
2016-06-01 12:10:00,24.71,24.75,24.7,24.71,69190.0,24.71,24.75,24.7,24.71,69190.0
2016-06-01 12:20:00,24.71,24.72,24.68,24.69,40137.0,24.71,24.72,24.68,24.69,40137.0
2016-06-01 12:30:00,24.68,24.73,24.65,24.66,98630.0,24.68,24.73,24.65,24.66,98630.0
2016-06-01 12:40:00,24.66,24.72,24.64,24.69,50338.0,24.66,24.72,24.64,24.69,50338.0
2016-06-01 12:50:00,24.69,24.74,24.68,24.73,109179.0,24.69,24.74,24.68,24.73,109179.0
2016-06-01 13:00:00,24.73,24.76,24.7,24.73,67394.0,24.73,24.76,24.7,24.73,67394.0
2016-06-01 13:10:00,24.73,24.75,24.73,24.74,35040.0,24.73,24.75,24.73,24.74,35040.0
2016-06-01 13:20:00,24.74,24.75,24.71,24.72,69609.0,24.74,24.75,24.71,24.72,69609.0
2016-06-01 13:30:00,24.71,24.75,24.69,24.7,88439.0,24.71,24.75,24.69,24.7,88439.0
2016-06-01 13:40:00,24.7,24.71,24.68,24.69,53235.0,24.7,24.71,24.68,24.69,53235.0
2016-06-01 13:50:00,24.68,24.69,24.65,24.69,128139.0,24.68,24.69,24.65,24.69,128139.0
2016-06-01 14:00:00,24.69,24.74,24.67,24.73,76375.0,24.69,24.74,24.67,24.73,76375.0
2016-06-01 14:10:00,24.73,24.81,24.73,24.78,59770.0,24.73,24.81,24.73,24.78,59770.0
2016-06-01 14:20:00,24.78,24.78,24.77,24.78,23916.0,24.78,24.78,24.77,24.78,23916.0
2016-06-01 14:30:00,24.77,24.78,24.71,24.73,107329.0,24.77,24.78,24.71,24.73,107329.0
2016-06-01 14:40:00,24.73,24.76,24.73,24.75,63228.0,24.73,24.76,24.73,24.75,63228.0
2016-06-01 14:50:00,24.75,24.76,24.72,24.75,127239.0,24.75,24.76,24.72,24.75,127239.0
2016-06-01 15:00:00,24.75,24.75,24.71,24.73,108247.0,24.75,24.75,24.71,24.73,108247.0
2016-06-01 15:10:00,24.73,24.75,24.69,24.74,185566.0,24.73,24.75,24.69,24.74,185566.0
2016-06-01 15:20:00,24.74,24.78,24.72,24.74,170709.0,24.74,24.78,24.72,24.74,170709.0
2016-06-01 15:30:00,24.73,24.77,24.71,24.77,124894.0,24.73,24.77,24.71,24.77,124894.0
2016-06-01 15:40:00,24.77,24.77,24.7,24.72,235370.0,24.77,24.77,24.7,24.72,235370.0
2016-06-01 15:50:00,24.73,24.75,24.7,24.74,533401.0,24.73,24.75,24.7,24.74,533401.0
2016-06-02 09:30:00,24.72,24.72,24.63,24.64,62078.0,24.72,24.72,24.63,24.64,62078.0
2016-06-02 09:40:00,24.64,24.66,24.59,24.6,58499.0,24.64,24.66,24.59,24.6,58499.0
2016-06-02 09:50:00,24.6,24.62,24.56,24.59,79238.0,24.6,24.62,24.56,24.59,79238.0
2016-06-02 10:00:00,24.6,24.7,24.59,24.68,63420.0,24.6,24.7,24.59,24.68,63420.0
2016-06-02 10:10:00,24.68,24.68,24.62,24.63,50970.0,24.68,24.68,24.62,24.63,50970.0
2016-06-02 10:20:00,24.63,24.63,24.58,24.62,65377.0,24.63,24.63,24.58,24.62,65377.0
2016-06-02 10:30:00,24.63,24.65,24.6,24.61,89472.0,24.63,24.65,24.6,24.61,89472.0
2016-06-02 10:40:00,24.62,24.62,24.57,24.6,54302.0,24.62,24.62,24.57,24.6,54302.0
2016-06-02 10:50:00,24.6,24.6,24.57,24.59,61214.0,24.6,24.6,24.57,24.59,61214.0
2016-06-02 11:00:00,24.59,24.62,24.57,24.57,58118.0,24.59,24.62,24.57,24.57,58118.0
2016-06-02 11:10:00,24.58,24.58,24.52,24.52,104892.0,24.58,24.58,24.52,24.52,104892.0
2016-06-02 11:20:00,24.53,24.53,24.49,24.51,72760.0,24.53,24.53,24.49,24.51,72760.0
2016-06-02 11:30:00,24.5,24.57,24.49,24.55,72470.0,24.5,24.57,24.49,24.55,72470.0
2016-06-02 11:40:00,24.56,24.56,24.52,24.52,54361.0,24.56,24.56,24.52,24.52,54361.0
2016-06-02 11:50:00,24.53,24.55,24.52,24.55,57044.0,24.53,24.55,24.52,24.55,57044.0
2016-06-02 12:00:00,24.55,24.55,24.52,24.53,61658.0,24.55,24.55,24.52,24.53,61658.0
2016-06-02 12:10:00,24.53,24.56,24.53,24.55,41726.0,24.53,24.56,24.53,24.55,41726.0
2016-06-02 12:20:00,24.55,24.56,24.54,24.55,32037.0,24.55,24.56,24.54,24.55,32037.0
2016-06-02 12:30:00,24.54,24.56,24.52,24.53,81913.0,24.54,24.56,24.52,24.53,81913.0
2016-06-02 12:40:00,24.54,24.54,24.52,24.54,40633.0,24.54,24.54,24.52,24.54,40633.0
2016-06-02 12:50:00,24.54,24.57,24.53,24.57,63457.0,24.54,24.57,24.53,24.57,63457.0
2016-06-02 13:00:00,24.57,24.61,24.57,24.59,42081.0,24.57,24.61,24.57,24.59,42081.0
2016-06-02 13:10:00,24.59,24.61,24.57,24.61,62522.0,24.59,24.61,24.57,24.61,62522.0
2016-06-02 13:20:00,24.61,24.61,24.56,24.57,65452.0,24.61,24.61,24.56,24.57,65452.0
2016-06-02 13:30:00,24.57,24.63,24.57,24.6,82887.0,24.57,24.63,24.57,24.6,82887.0
2016-06-02 13:40:00,24.6,24.66,24.59,24.66,46597.0,24.6,24.66,24.59,24.66,46597.0
2016-06-02 13:50:00,24.65,24.71,24.65,24.7,37462.0,24.65,24.71,24.65,24.7,37462.0
2016-06-02 14:00:00,24.71,24.72,24.67,24.68,47702.0,24.71,24.72,24.67,24.68,47702.0
2016-06-02 14:10:00,24.68,24.7,24.67,24.7,43258.0,24.68,24.7,24.67,24.7,43258.0
2016-06-02 14:20:00,24.7,24.74,24.69,24.73,37652.0,24.7,24.74,24.69,24.73,37652.0
2016-06-02 14:30:00,24.72,24.73,24.65,24.66,60758.0,24.72,24.73,24.65,24.66,60758.0
2016-06-02 14:40:00,24.66,24.74,24.65,24.74,42545.0,24.66,24.74,24.65,24.74,42545.0
2016-06-02 14:50:00,24.73,24.74,24.7,24.72,48210.0,24.73,24.74,24.7,24.72,48210.0
2016-06-02 15:00:00,24.72,24.75,24.71,24.73,68093.0,24.72,24.75,24.71,24.73,68093.0
2016-06-02 15:10:00,24.73,24.76,24.72,24.75,80093.0,24.73,24.76,24.72,24.75,80093.0
2016-06-02 15:20:00,24.75,24.77,24.73,24.76,62205.0,24.75,24.77,24.73,24.76,62205.0
2016-06-02 15:30:00,24.75,24.76,24.72,24.73,107158.0,24.75,24.76,24.72,24.73,107158.0
2016-06-02 15:40:00,24.74,24.74,24.65,24.65,174650.0,24.74,24.74,24.65,24.65,174650.0
2016-06-02 15:50:00,24.66,24.73,24.66,24.73,364601.0,24.66,24.73,24.66,24.73,364601.0
2016-06-03 09:30:00,24.77,24.77,24.55,24.65,65334.0,24.77,24.77,24.55,24.65,65334.0
2016-06-03 09:40:00,24.65,24.67,24.6,24.63,41305.0,24.65,24.67,24.6,24.63,41305.0
2016-06-03 09:50:00,24.62,24.64,24.58,24.61,52102.0,24.62,24.64,24.58,24.61,52102.0
2016-06-03 10:00:00,24.59,24.61,24.54,24.55,67380.0,24.59,24.61,24.54,24.55,67380.0
2016-06-03 10:10:00,24.55,24.61,24.53,24.58,48008.0,24.55,24.61,24.53,24.58,48008.0
2016-06-03 10:20:00,24.57,24.67,24.55,24.63,51225.0,24.57,24.67,24.55,24.63,51225.0
2016-06-03 10:30:00,24.63,24.71,24.61,24.7,46997.0,24.63,24.71,24.61,24.7,46997.0
2016-06-03 10:40:00,24.7,24.73,24.68,24.71,55652.0,24.7,24.73,24.68,24.71,55652.0
2016-06-03 10:50:00,24.7,24.75,24.69,24.74,36393.0,24.7,24.75,24.69,24.74,36393.0
2016-06-03 11:00:00,24.74,24.75,24.67,24.68,52037.0,24.74,24.75,24.67,24.68,52037.0
2016-06-03 11:10:00,24.68,24.71,24.68,24.71,30454.0,24.68,24.71,24.68,24.71,30454.0
2016-06-03 11:20:00,24.71,24.74,24.68,24.69,34879.0,24.71,24.74,24.68,24.69,34879.0
2016-06-03 11:30:00,24.69,24.72,24.67,24.72,23224.0,24.69,24.72,24.67,24.72,23224.0
2016-06-03 11:40:00,24.73,24.76,24.71,24.75,33351.0,24.73,24.76,24.71,24.75,33351.0
2016-06-03 11:50:00,24.75,24.77,24.72,24.75,28424.0,24.75,24.77,24.72,24.75,28424.0
2016-06-03 12:00:00,24.75,24.77,24.71,24.71,26274.0,24.75,24.77,24.71,24.71,26274.0
2016-06-03 12:10:00,24.71,24.73,24.66,24.67,23108.0,24.71,24.73,24.66,24.67,23108.0
2016-06-03 12:20:00,24.67,24.71,24.67,24.7,29367.0,24.67,24.71,24.67,24.7,29367.0
2016-06-03 12:30:00,24.69,24.74,24.69,24.7,25915.0,24.69,24.74,24.69,24.7,25915.0
2016-06-03 12:40:00,24.71,24.71,24.64,24.66,24826.0,24.71,24.71,24.64,24.66,24826.0
2016-06-03 12:50:00,24.65,24.68,24.63,24.67,166830.0,24.65,24.68,24.63,24.67,166830.0
2016-06-03 13:00:00,24.67,24.68,24.64,24.67,34493.0,24.67,24.68,24.64,24.67,34493.0
2016-06-03 13:10:00,24.67,24.69,24.63,24.65,31602.0,24.67,24.69,24.63,24.65,31602.0
2016-06-03 13:20:00,24.66,24.69,24.64,24.65,34546.0,24.66,24.69,24.64,24.65,34546.0
2016-06-03 13:30:00,24.64,24.67,24.63,24.64,19865.0,24.64,24.67,24.63,24.64,19865.0
2016-06-03 13:40:00,24.65,24.68,24.64,24.66,34935.0,24.65,24.68,24.64,24.66,34935.0
2016-06-03 13:50:00,24.66,24.68,24.63,24.67,30039.0,24.66,24.68,24.63,24.67,30039.0
2016-06-03 14:00:00,24.66,24.68,24.63,24.66,38029.0,24.66,24.68,24.63,24.66,38029.0
2016-06-03 14:10:00,24.65,24.67,24.62,24.65,29234.0,24.65,24.67,24.62,24.65,29234.0
2016-06-03 14:20:00,24.65,24.67,24.63,24.66,56551.0,24.65,24.67,24.63,24.66,56551.0
2016-06-03 14:30:00,24.65,24.74,24.65,24.73,30137.0,24.65,24.74,24.65,24.73,30137.0
2016-06-03 14:40:00,24.74,24.75,24.72,24.72,37647.0,24.74,24.75,24.72,24.72,37647.0
2016-06-03 14:50:00,24.73,24.77,24.73,24.75,28120.0,24.73,24.77,24.73,24.75,28120.0
2016-06-03 15:00:00,24.74,24.75,24.71,24.73,34937.0,24.74,24.75,24.71,24.73,34937.0
2016-06-03 15:10:00,24.74,24.76,24.73,24.75,46225.0,24.74,24.76,24.73,24.75,46225.0
2016-06-03 15:20:00,24.74,24.79,24.74,24.78,47647.0,24.74,24.79,24.74,24.78,47647.0
2016-06-03 15:30:00,24.77,24.78,24.75,24.77,134850.0,24.77,24.78,24.75,24.77,134850.0
2016-06-03 15:40:00,24.77,24.78,24.72,24.73,90977.0,24.77,24.78,24.72,24.73,90977.0
2016-06-03 15:50:00,24.73,24.75,24.7,24.7,200869.0,24.73,24.75,24.7,24.7,200869.0
2016-06-06 09:30:00,24.87,25.07,24.79,25.02,139558.0,24.87,25.07,24.79,25.02,139558.0
2016-06-06 09:40:00,25.02,25.1,24.99,25.09,106397.0,25.02,25.1,24.99,25.09,106397.0
2016-06-06 09:50:00,25.09,25.15,25.05,25.05,95026.0,25.09,25.15,25.05,25.05,95026.0
2016-06-06 10:00:00,25.06,25.09,25.03,25.05,75622.0,25.06,25.09,25.03,25.05,75622.0
2016-06-06 10:10:00,25.05,25.1,25.02,25.05,62272.0,25.05,25.1,25.02,25.05,62272.0
2016-06-06 10:20:00,25.05,25.08,24.99,24.99,63908.0,25.05,25.08,24.99,24.99,63908.0
2016-06-06 10:30:00,25.0,25.06,24.99,25.03,68845.0,25.0,25.06,24.99,25.03,68845.0
2016-06-06 10:40:00,25.03,25.07,25.03,25.06,44254.0,25.03,25.07,25.03,25.06,44254.0
2016-06-06 10:50:00,25.06,25.07,24.99,25.02,92532.0,25.06,25.07,24.99,25.02,92532.0
2016-06-06 11:00:00,25.02,25.02,24.95,24.96,66375.0,25.02,25.02,24.95,24.96,66375.0
2016-06-06 11:10:00,24.96,24.97,24.93,24.96,38895.0,24.96,24.97,24.93,24.96,38895.0
2016-06-06 11:20:00,24.96,25.0,24.95,24.96,56327.0,24.96,25.0,24.95,24.96,56327.0
2016-06-06 11:30:00,24.96,24.99,24.95,24.96,49490.0,24.96,24.99,24.95,24.96,49490.0
2016-06-06 11:40:00,24.97,24.99,24.92,24.98,55389.0,24.97,24.99,24.92,24.98,55389.0
2016-06-06 11:50:00,24.98,25.03,24.96,24.96,55538.0,24.98,25.03,24.96,24.96,55538.0
2016-06-06 12:00:00,24.96,24.98,24.96,24.97,21597.0,24.96,24.98,24.96,24.97,21597.0
2016-06-06 12:10:00,24.96,24.97,24.9,24.96,81597.0,24.96,24.97,24.9,24.96,81597.0
2016-06-06 12:20:00,24.96,24.97,24.94,24.96,33647.0,24.96,24.97,24.94,24.96,33647.0
2016-06-06 12:30:00,24.97,25.0,24.95,24.96,40568.0,24.97,25.0,24.95,24.96,40568.0
2016-06-06 12:40:00,24.96,24.98,24.93,24.94,28359.0,24.96,24.98,24.93,24.94,28359.0
2016-06-06 12:50:00,24.93,24.94,24.86,24.93,50383.0,24.93,24.94,24.86,24.93,50383.0
2016-06-06 13:00:00,24.94,24.96,24.91,24.95,49087.0,24.94,24.96,24.91,24.95,49087.0
2016-06-06 13:10:00,24.96,24.99,24.92,24.93,54078.0,24.96,24.99,24.92,24.93,54078.0
2016-06-06 13:20:00,24.94,24.98,24.93,24.96,47647.0,24.94,24.98,24.93,24.96,47647.0
2016-06-06 13:30:00,24.96,24.96,24.93,24.93,61239.0,24.96,24.96,24.93,24.93,61239.0
2016-06-06 13:40:00,24.94,24.95,24.91,24.91,47887.0,24.94,24.95,24.91,24.91,47887.0
2016-06-06 13:50:00,24.92,24.96,24.91,24.96,43321.0,24.92,24.96,24.91,24.96,43321.0
2016-06-06 14:00:00,24.96,24.97,24.91,24.95,50432.0,24.96,24.97,24.91,24.95,50432.0
2016-06-06 14:10:00,24.96,24.98,24.93,24.96,66197.0,24.96,24.98,24.93,24.96,66197.0
2016-06-06 14:20:00,24.96,25.01,24.96,25.0,51576.0,24.96,25.01,24.96,25.0,51576.0
2016-06-06 14:30:00,25.0,25.0,24.95,24.96,35660.0,25.0,25.0,24.95,24.96,35660.0
2016-06-06 14:40:00,24.97,25.0,24.96,24.98,36710.0,24.97,25.0,24.96,24.98,36710.0
2016-06-06 14:50:00,24.98,24.99,24.95,24.96,58790.0,24.98,24.99,24.95,24.96,58790.0
2016-06-06 15:00:00,24.97,24.98,24.94,24.96,61062.0,24.97,24.98,24.94,24.96,61062.0
2016-06-06 15:10:00,24.96,24.98,24.92,24.97,47232.0,24.96,24.98,24.92,24.97,47232.0
2016-06-06 15:20:00,24.96,24.97,24.92,24.93,60458.0,24.96,24.97,24.92,24.93,60458.0
2016-06-06 15:30:00,24.93,24.93,24.89,24.91,147394.0,24.93,24.93,24.89,24.91,147394.0
2016-06-06 15:40:00,24.91,24.92,24.87,24.91,96018.0,24.91,24.92,24.87,24.91,96018.0
2016-06-06 15:50:00,24.91,24.92,24.86,24.87,230839.0,24.91,24.92,24.86,24.87,230839.0
2016-06-07 09:30:00,25.07,25.18,25.0,25.09,177390.0,25.07,25.18,25.0,25.09,177390.0
2016-06-07 09:40:00,25.1,25.11,25.0,25.08,75057.0,25.1,25.11,25.0,25.08,75057.0
2016-06-07 09:50:00,25.09,25.09,24.96,24.96,50019.0,25.09,25.09,24.96,24.96,50019.0
2016-06-07 10:00:00,24.95,24.96,24.89,24.91,65146.0,24.95,24.96,24.89,24.91,65146.0
2016-06-07 10:10:00,24.91,24.94,24.89,24.89,65391.0,24.91,24.94,24.89,24.89,65391.0
2016-06-07 10:20:00,24.89,24.92,24.87,24.9,33625.0,24.89,24.92,24.87,24.9,33625.0
2016-06-07 10:30:00,24.9,24.92,24.89,24.91,27089.0,24.9,24.92,24.89,24.91,27089.0
2016-06-07 10:40:00,24.91,24.93,24.87,24.89,29635.0,24.91,24.93,24.87,24.89,29635.0
2016-06-07 10:50:00,24.89,24.89,24.83,24.85,36323.0,24.89,24.89,24.83,24.85,36323.0
2016-06-07 11:00:00,24.85,24.86,24.79,24.81,95424.0,24.85,24.86,24.79,24.81,95424.0
2016-06-07 11:10:00,24.81,24.86,24.78,24.84,63834.0,24.81,24.86,24.78,24.84,63834.0
2016-06-07 11:20:00,24.84,24.9,24.84,24.9,43129.0,24.84,24.9,24.84,24.9,43129.0
2016-06-07 11:30:00,24.9,24.95,24.9,24.93,57121.0,24.9,24.95,24.9,24.93,57121.0
2016-06-07 11:40:00,24.93,24.94,24.87,24.88,41452.0,24.93,24.94,24.87,24.88,41452.0
2016-06-07 11:50:00,24.88,24.89,24.86,24.88,23916.0,24.88,24.89,24.86,24.88,23916.0
2016-06-07 12:00:00,24.88,24.89,24.86,24.89,17594.0,24.88,24.89,24.86,24.89,17594.0
2016-06-07 12:10:00,24.89,24.89,24.84,24.86,28195.0,24.89,24.89,24.84,24.86,28195.0
2016-06-07 12:20:00,24.86,24.9,24.85,24.87,43150.0,24.86,24.9,24.85,24.87,43150.0
2016-06-07 12:30:00,24.87,24.88,24.86,24.88,17440.0,24.87,24.88,24.86,24.88,17440.0
2016-06-07 12:40:00,24.88,24.93,24.87,24.88,36765.0,24.88,24.93,24.87,24.88,36765.0
2016-06-07 12:50:00,24.88,24.91,24.87,24.9,25096.0,24.88,24.91,24.87,24.9,25096.0
2016-06-07 13:00:00,24.89,24.9,24.87,24.87,55650.0,24.89,24.9,24.87,24.87,55650.0
2016-06-07 13:10:00,24.86,24.88,24.85,24.87,49019.0,24.86,24.88,24.85,24.87,49019.0
2016-06-07 13:20:00,24.88,24.9,24.88,24.9,21953.0,24.88,24.9,24.88,24.9,21953.0
2016-06-07 13:30:00,24.89,24.9,24.87,24.89,13921.0,24.89,24.9,24.87,24.89,13921.0
2016-06-07 13:40:00,24.89,24.91,24.88,24.91,15509.0,24.89,24.91,24.88,24.91,15509.0
2016-06-07 13:50:00,24.91,24.91,24.84,24.84,45772.0,24.91,24.91,24.84,24.84,45772.0
2016-06-07 14:00:00,24.84,24.86,24.84,24.86,16221.0,24.84,24.86,24.84,24.86,16221.0
2016-06-07 14:10:00,24.86,24.86,24.83,24.83,33161.0,24.86,24.86,24.83,24.83,33161.0
2016-06-07 14:20:00,24.84,24.89,24.84,24.87,29880.0,24.84,24.89,24.84,24.87,29880.0
2016-06-07 14:30:00,24.86,24.87,24.83,24.84,31472.0,24.86,24.87,24.83,24.84,31472.0
2016-06-07 14:40:00,24.85,24.88,24.83,24.83,27675.0,24.85,24.88,24.83,24.83,27675.0
2016-06-07 14:50:00,24.83,24.87,24.83,24.86,26392.0,24.83,24.87,24.83,24.86,26392.0
2016-06-07 15:00:00,24.86,24.88,24.85,24.85,26420.0,24.86,24.88,24.85,24.85,26420.0
2016-06-07 15:10:00,24.86,24.86,24.81,24.82,60114.0,24.86,24.86,24.81,24.82,60114.0
2016-06-07 15:20:00,24.82,24.86,24.81,24.86,58809.0,24.82,24.86,24.81,24.86,58809.0
2016-06-07 15:30:00,24.85,24.86,24.82,24.84,75473.0,24.85,24.86,24.82,24.84,75473.0
2016-06-07 15:40:00,24.84,24.86,24.83,24.84,67403.0,24.84,24.86,24.83,24.84,67403.0
2016-06-07 15:50:00,24.84,24.86,24.83,24.86,172821.0,24.84,24.86,24.83,24.86,172821.0
2016-06-08 09:30:00,24.93,24.94,24.79,24.89,51538.0,24.93,24.94,24.79,24.89,51538.0
2016-06-08 09:40:00,24.89,24.93,24.82,24.85,40026.0,24.89,24.93,24.82,24.85,40026.0
2016-06-08 09:50:00,24.86,24.87,24.83,24.84,32946.0,24.86,24.87,24.83,24.84,32946.0
2016-06-08 10:00:00,24.85,24.86,24.76,24.77,90019.0,24.85,24.86,24.76,24.77,90019.0
2016-06-08 10:10:00,24.76,24.8,24.72,24.78,57994.0,24.76,24.8,24.72,24.78,57994.0
2016-06-08 10:20:00,24.78,24.85,24.77,24.85,145183.0,24.78,24.85,24.77,24.85,145183.0
2016-06-08 10:30:00,24.85,24.87,24.81,24.85,41206.0,24.85,24.87,24.81,24.85,41206.0
2016-06-08 10:40:00,24.85,24.87,24.83,24.85,35345.0,24.85,24.87,24.83,24.85,35345.0
2016-06-08 10:50:00,24.85,24.86,24.8,24.82,60029.0,24.85,24.86,24.8,24.82,60029.0
2016-06-08 11:00:00,24.81,24.82,24.79,24.81,28069.0,24.81,24.82,24.79,24.81,28069.0
2016-06-08 11:10:00,24.81,24.83,24.79,24.8,59977.0,24.81,24.83,24.79,24.8,59977.0
2016-06-08 11:20:00,24.81,24.83,24.8,24.82,59779.0,24.81,24.83,24.8,24.82,59779.0
2016-06-08 11:30:00,24.82,24.85,24.8,24.84,95163.0,24.82,24.85,24.8,24.84,95163.0
2016-06-08 11:40:00,24.84,24.89,24.83,24.88,50753.0,24.84,24.89,24.83,24.88,50753.0
2016-06-08 11:50:00,24.88,24.91,24.87,24.87,18768.0,24.88,24.91,24.87,24.87,18768.0
2016-06-08 12:00:00,24.88,24.9,24.86,24.87,37017.0,24.88,24.9,24.86,24.87,37017.0
2016-06-08 12:10:00,24.87,24.88,24.85,24.85,26437.0,24.87,24.88,24.85,24.85,26437.0
2016-06-08 12:20:00,24.85,24.87,24.85,24.87,27504.0,24.85,24.87,24.85,24.87,27504.0
2016-06-08 12:30:00,24.87,24.9,24.87,24.87,24235.0,24.87,24.9,24.87,24.87,24235.0
2016-06-08 12:40:00,24.86,24.87,24.85,24.86,36851.0,24.86,24.87,24.85,24.86,36851.0
2016-06-08 12:50:00,24.86,24.87,24.84,24.86,24526.0,24.86,24.87,24.84,24.86,24526.0
2016-06-08 13:00:00,24.86,24.87,24.85,24.87,12874.0,24.86,24.87,24.85,24.87,12874.0
2016-06-08 13:10:00,24.87,24.89,24.86,24.89,32478.0,24.87,24.89,24.86,24.89,32478.0
2016-06-08 13:20:00,24.89,24.9,24.83,24.84,25460.0,24.89,24.9,24.83,24.84,25460.0
2016-06-08 13:30:00,24.85,24.86,24.83,24.83,14887.0,24.85,24.86,24.83,24.83,14887.0
2016-06-08 13:40:00,24.83,24.86,24.83,24.85,16140.0,24.83,24.86,24.83,24.85,16140.0
2016-06-08 13:50:00,24.84,24.86,24.83,24.84,27651.0,24.84,24.86,24.83,24.84,27651.0
2016-06-08 14:00:00,24.85,24.85,24.83,24.84,32072.0,24.85,24.85,24.83,24.84,32072.0
2016-06-08 14:10:00,24.84,24.89,24.84,24.88,31762.0,24.84,24.89,24.84,24.88,31762.0
2016-06-08 14:20:00,24.88,24.92,24.88,24.9,29180.0,24.88,24.92,24.88,24.9,29180.0
2016-06-08 14:30:00,24.91,24.92,24.88,24.89,54385.0,24.91,24.92,24.88,24.89,54385.0
2016-06-08 14:40:00,24.89,24.9,24.87,24.88,34929.0,24.89,24.9,24.87,24.88,34929.0
2016-06-08 14:50:00,24.88,24.9,24.86,24.88,96410.0,24.88,24.9,24.86,24.88,96410.0
2016-06-08 15:00:00,24.87,24.88,24.86,24.88,20750.0,24.87,24.88,24.86,24.88,20750.0
2016-06-08 15:10:00,24.88,24.89,24.87,24.89,61405.0,24.88,24.89,24.87,24.89,61405.0
2016-06-08 15:20:00,24.89,24.89,24.87,24.88,17395.0,24.89,24.89,24.87,24.88,17395.0
2016-06-08 15:30:00,24.88,24.89,24.85,24.88,58817.0,24.88,24.89,24.85,24.88,58817.0
2016-06-08 15:40:00,24.89,24.9,24.88,24.89,42233.0,24.89,24.9,24.88,24.89,42233.0
2016-06-08 15:50:00,24.89,24.9,24.86,24.87,168361.0,24.89,24.9,24.86,24.87,168361.0
2016-06-09 09:30:00,24.86,24.89,24.76,24.77,51286.0,24.86,24.89,24.76,24.77,51286.0
2016-06-09 09:40:00,24.78,24.8,24.72,24.78,63115.0,24.78,24.8,24.72,24.78,63115.0
2016-06-09 09:50:00,24.79,24.79,24.75,24.78,55103.0,24.79,24.79,24.75,24.78,55103.0
2016-06-09 10:00:00,24.78,24.8,24.75,24.79,32575.0,24.78,24.8,24.75,24.79,32575.0
2016-06-09 10:10:00,24.79,24.87,24.79,24.86,29918.0,24.79,24.87,24.79,24.86,29918.0
2016-06-09 10:20:00,24.86,24.9,24.84,24.86,35420.0,24.86,24.9,24.84,24.86,35420.0
2016-06-09 10:30:00,24.86,24.86,24.81,24.86,33219.0,24.86,24.86,24.81,24.86,33219.0
2016-06-09 10:40:00,24.86,24.89,24.85,24.87,25799.0,24.86,24.89,24.85,24.87,25799.0
2016-06-09 10:50:00,24.87,24.9,24.85,24.86,52960.0,24.87,24.9,24.85,24.86,52960.0
2016-06-09 11:00:00,24.87,24.89,24.83,24.85,29935.0,24.87,24.89,24.83,24.85,29935.0
2016-06-09 11:10:00,24.85,24.85,24.84,24.85,29073.0,24.85,24.85,24.84,24.85,29073.0
2016-06-09 11:20:00,24.85,24.85,24.81,24.84,38166.0,24.85,24.85,24.81,24.84,38166.0
2016-06-09 11:30:00,24.84,24.84,24.82,24.84,15983.0,24.84,24.84,24.82,24.84,15983.0
2016-06-09 11:40:00,24.85,24.85,24.81,24.81,32512.0,24.85,24.85,24.81,24.81,32512.0
2016-06-09 11:50:00,24.81,24.85,24.8,24.83,40451.0,24.81,24.85,24.8,24.83,40451.0
2016-06-09 12:00:00,24.84,24.85,24.82,24.84,33499.0,24.84,24.85,24.82,24.84,33499.0
2016-06-09 12:10:00,24.83,24.85,24.8,24.81,18430.0,24.83,24.85,24.8,24.81,18430.0
2016-06-09 12:20:00,24.82,24.83,24.8,24.82,24584.0,24.82,24.83,24.8,24.82,24584.0
2016-06-09 12:30:00,24.82,24.85,24.82,24.85,13770.0,24.82,24.85,24.82,24.85,13770.0
2016-06-09 12:40:00,24.84,24.85,24.82,24.84,31817.0,24.84,24.85,24.82,24.84,31817.0
2016-06-09 12:50:00,24.83,24.85,24.83,24.85,18069.0,24.83,24.85,24.83,24.85,18069.0
2016-06-09 13:00:00,24.85,24.85,24.81,24.82,34476.0,24.85,24.85,24.81,24.82,34476.0
2016-06-09 13:10:00,24.83,24.83,24.81,24.82,44879.0,24.83,24.83,24.81,24.82,44879.0
2016-06-09 13:20:00,24.83,24.84,24.82,24.84,28159.0,24.83,24.84,24.82,24.84,28159.0
2016-06-09 13:30:00,24.85,24.87,24.83,24.83,33868.0,24.85,24.87,24.83,24.83,33868.0
2016-06-09 13:40:00,24.83,24.84,24.8,24.8,26696.0,24.83,24.84,24.8,24.8,26696.0
2016-06-09 13:50:00,24.8,24.82,24.77,24.79,26000.0,24.8,24.82,24.77,24.79,26000.0
2016-06-09 14:00:00,24.78,24.8,24.77,24.78,24163.0,24.78,24.8,24.77,24.78,24163.0
2016-06-09 14:10:00,24.78,24.81,24.77,24.81,50685.0,24.78,24.81,24.77,24.81,50685.0
2016-06-09 14:20:00,24.8,24.82,24.78,24.81,54097.0,24.8,24.82,24.78,24.81,54097.0
2016-06-09 14:30:00,24.81,24.87,24.81,24.87,54581.0,24.81,24.87,24.81,24.87,54581.0
2016-06-09 14:40:00,24.87,24.87,24.82,24.84,38807.0,24.87,24.87,24.82,24.84,38807.0
2016-06-09 14:50:00,24.84,24.85,24.82,24.84,25044.0,24.84,24.85,24.82,24.84,25044.0
2016-06-09 15:00:00,24.84,24.86,24.83,24.86,38058.0,24.84,24.86,24.83,24.86,38058.0
2016-06-09 15:10:00,24.85,24.86,24.82,24.85,40657.0,24.85,24.86,24.82,24.85,40657.0
2016-06-09 15:20:00,24.86,24.88,24.84,24.87,85186.0,24.86,24.88,24.84,24.87,85186.0
2016-06-09 15:30:00,24.87,24.88,24.86,24.87,49242.0,24.87,24.88,24.86,24.87,49242.0
2016-06-09 15:40:00,24.88,24.9,24.86,24.86,68047.0,24.88,24.9,24.86,24.86,68047.0
2016-06-09 15:50:00,24.87,24.88,24.85,24.86,122122.0,24.87,24.88,24.85,24.86,122122.0
2016-06-10 09:30:00,24.64,24.79,24.55,24.63,30519.0,24.64,24.79,24.55,24.63,30519.0
2016-06-10 09:40:00,24.63,24.64,24.57,24.61,43554.0,24.63,24.64,24.57,24.61,43554.0
2016-06-10 09:50:00,24.61,24.69,24.6,24.64,53126.0,24.61,24.69,24.6,24.64,53126.0
2016-06-10 10:00:00,24.65,24.68,24.59,24.6,115575.0,24.65,24.68,24.59,24.6,115575.0
2016-06-10 10:10:00,24.6,24.64,24.57,24.64,55691.0,24.6,24.64,24.57,24.64,55691.0
2016-06-10 10:20:00,24.63,24.68,24.6,24.68,65697.0,24.63,24.68,24.6,24.68,65697.0
2016-06-10 10:30:00,24.68,24.73,24.67,24.73,36896.0,24.68,24.73,24.67,24.73,36896.0
2016-06-10 10:40:00,24.72,24.74,24.7,24.71,47070.0,24.72,24.74,24.7,24.71,47070.0
2016-06-10 10:50:00,24.72,24.73,24.69,24.72,30851.0,24.72,24.73,24.69,24.72,30851.0
2016-06-10 11:00:00,24.73,24.78,24.71,24.78,39944.0,24.73,24.78,24.71,24.78,39944.0
2016-06-10 11:10:00,24.78,24.81,24.77,24.79,24909.0,24.78,24.81,24.77,24.79,24909.0
2016-06-10 11:20:00,24.79,24.82,24.77,24.79,30466.0,24.79,24.82,24.77,24.79,30466.0
2016-06-10 11:30:00,24.79,24.79,24.75,24.75,22077.0,24.79,24.79,24.75,24.75,22077.0
2016-06-10 11:40:00,24.76,24.77,24.73,24.74,18928.0,24.76,24.77,24.73,24.74,18928.0
2016-06-10 11:50:00,24.75,24.76,24.73,24.74,27036.0,24.75,24.76,24.73,24.74,27036.0
2016-06-10 12:00:00,24.75,24.75,24.68,24.7,29477.0,24.75,24.75,24.68,24.7,29477.0
2016-06-10 12:10:00,24.7,24.71,24.68,24.69,21258.0,24.7,24.71,24.68,24.69,21258.0
2016-06-10 12:20:00,24.7,24.7,24.65,24.67,15547.0,24.7,24.7,24.65,24.67,15547.0
2016-06-10 12:30:00,24.68,24.69,24.64,24.68,18308.0,24.68,24.69,24.64,24.68,18308.0
2016-06-10 12:40:00,24.69,24.72,24.68,24.7,20158.0,24.69,24.72,24.68,24.7,20158.0
2016-06-10 12:50:00,24.7,24.71,24.69,24.7,23624.0,24.7,24.71,24.69,24.7,23624.0
2016-06-10 13:00:00,24.7,24.71,24.66,24.67,34081.0,24.7,24.71,24.66,24.67,34081.0
2016-06-10 13:10:00,24.68,24.71,24.67,24.7,14770.0,24.68,24.71,24.67,24.7,14770.0
2016-06-10 13:20:00,24.71,24.74,24.69,24.72,39198.0,24.71,24.74,24.69,24.72,39198.0
2016-06-10 13:30:00,24.73,24.73,24.67,24.7,51174.0,24.73,24.73,24.67,24.7,51174.0
2016-06-10 13:40:00,24.7,24.7,24.65,24.65,19647.0,24.7,24.7,24.65,24.65,19647.0
2016-06-10 13:50:00,24.65,24.66,24.63,24.64,28855.0,24.65,24.66,24.63,24.64,28855.0
2016-06-10 14:00:00,24.64,24.65,24.61,24.61,21728.0,24.64,24.65,24.61,24.61,21728.0
2016-06-10 14:10:00,24.61,24.65,24.6,24.64,79775.0,24.61,24.65,24.6,24.64,79775.0
2016-06-10 14:20:00,24.64,24.67,24.64,24.64,41789.0,24.64,24.67,24.64,24.64,41789.0
2016-06-10 14:30:00,24.64,24.68,24.62,24.68,37943.0,24.64,24.68,24.62,24.68,37943.0
2016-06-10 14:40:00,24.68,24.68,24.63,24.65,34818.0,24.68,24.68,24.63,24.65,34818.0
2016-06-10 14:50:00,24.64,24.65,24.62,24.65,33646.0,24.64,24.65,24.62,24.65,33646.0
2016-06-10 15:00:00,24.65,24.66,24.63,24.63,39199.0,24.65,24.66,24.63,24.63,39199.0
2016-06-10 15:10:00,24.64,24.66,24.63,24.64,48187.0,24.64,24.66,24.63,24.64,48187.0
2016-06-10 15:20:00,24.64,24.64,24.63,24.64,57171.0,24.64,24.64,24.63,24.64,57171.0
2016-06-10 15:30:00,24.64,24.69,24.63,24.68,100133.0,24.64,24.69,24.63,24.68,100133.0
2016-06-10 15:40:00,24.68,24.74,24.67,24.73,73679.0,24.68,24.74,24.67,24.73,73679.0
2016-06-10 15:50:00,24.73,24.73,24.69,24.71,150877.0,24.73,24.73,24.69,24.71,150877.0
2016-06-13 09:30:00,24.59,24.68,24.41,24.65,80833.0,24.59,24.68,24.41,24.65,80833.0
2016-06-13 09:40:00,24.66,24.74,24.65,24.72,80455.0,24.66,24.74,24.65,24.72,80455.0
2016-06-13 09:50:00,24.72,24.84,24.72,24.73,53629.0,24.72,24.84,24.72,24.73,53629.0
2016-06-13 10:00:00,24.73,24.75,24.71,24.71,50389.0,24.73,24.75,24.71,24.71,50389.0
2016-06-13 10:10:00,24.71,24.73,24.68,24.69,52693.0,24.71,24.73,24.68,24.69,52693.0
2016-06-13 10:20:00,24.69,24.73,24.66,24.71,107763.0,24.69,24.73,24.66,24.71,107763.0
2016-06-13 10:30:00,24.72,24.73,24.71,24.71,35816.0,24.72,24.73,24.71,24.71,35816.0
2016-06-13 10:40:00,24.71,24.73,24.68,24.7,44651.0,24.71,24.73,24.68,24.7,44651.0
2016-06-13 10:50:00,24.7,24.71,24.67,24.69,37404.0,24.7,24.71,24.67,24.69,37404.0
2016-06-13 11:00:00,24.69,24.7,24.63,24.66,42753.0,24.69,24.7,24.63,24.66,42753.0
2016-06-13 11:10:00,24.66,24.68,24.61,24.64,38031.0,24.66,24.68,24.61,24.64,38031.0
2016-06-13 11:20:00,24.63,24.69,24.62,24.68,25442.0,24.63,24.69,24.62,24.68,25442.0
2016-06-13 11:30:00,24.69,24.7,24.64,24.67,31183.0,24.69,24.7,24.64,24.67,31183.0
2016-06-13 11:40:00,24.65,24.69,24.64,24.66,23246.0,24.65,24.69,24.64,24.66,23246.0
2016-06-13 11:50:00,24.65,24.66,24.61,24.64,24617.0,24.65,24.66,24.61,24.64,24617.0
2016-06-13 12:00:00,24.63,24.68,24.61,24.64,24286.0,24.63,24.68,24.61,24.64,24286.0
2016-06-13 12:10:00,24.64,24.68,24.64,24.67,15763.0,24.64,24.68,24.64,24.67,15763.0
2016-06-13 12:20:00,24.68,24.69,24.65,24.69,36868.0,24.68,24.69,24.65,24.69,36868.0
2016-06-13 12:30:00,24.69,24.71,24.67,24.7,31703.0,24.69,24.71,24.67,24.7,31703.0
2016-06-13 12:40:00,24.69,24.72,24.69,24.7,17800.0,24.69,24.72,24.69,24.7,17800.0
2016-06-13 12:50:00,24.7,24.75,24.69,24.75,68795.0,24.7,24.75,24.69,24.75,68795.0
2016-06-13 13:00:00,24.75,24.76,24.71,24.71,36248.0,24.75,24.76,24.71,24.71,36248.0
2016-06-13 13:10:00,24.71,24.72,24.67,24.68,33119.0,24.71,24.72,24.67,24.68,33119.0
2016-06-13 13:20:00,24.68,24.7,24.66,24.67,30690.0,24.68,24.7,24.66,24.67,30690.0
2016-06-13 13:30:00,24.67,24.67,24.62,24.63,20166.0,24.67,24.67,24.62,24.63,20166.0
2016-06-13 13:40:00,24.62,24.69,24.6,24.65,26315.0,24.62,24.69,24.6,24.65,26315.0
2016-06-13 13:50:00,24.65,24.65,24.6,24.62,34057.0,24.65,24.65,24.6,24.62,34057.0
2016-06-13 14:00:00,24.62,24.64,24.6,24.64,29206.0,24.62,24.64,24.6,24.64,29206.0
2016-06-13 14:10:00,24.63,24.64,24.62,24.63,37242.0,24.63,24.64,24.62,24.63,37242.0
2016-06-13 14:20:00,24.63,24.63,24.58,24.6,62784.0,24.63,24.63,24.58,24.6,62784.0
2016-06-13 14:30:00,24.59,24.67,24.58,24.64,49451.0,24.59,24.67,24.58,24.64,49451.0
2016-06-13 14:40:00,24.65,24.69,24.65,24.66,57264.0,24.65,24.69,24.65,24.66,57264.0
2016-06-13 14:50:00,24.67,24.67,24.64,24.66,36395.0,24.67,24.67,24.64,24.66,36395.0
2016-06-13 15:00:00,24.67,24.68,24.62,24.63,63336.0,24.67,24.68,24.62,24.63,63336.0
2016-06-13 15:10:00,24.63,24.65,24.61,24.63,34906.0,24.63,24.65,24.61,24.63,34906.0
2016-06-13 15:20:00,24.63,24.64,24.59,24.61,46738.0,24.63,24.64,24.59,24.61,46738.0
2016-06-13 15:30:00,24.61,24.63,24.6,24.61,47245.0,24.61,24.63,24.6,24.61,47245.0
2016-06-13 15:40:00,24.61,24.61,24.57,24.59,72728.0,24.61,24.61,24.57,24.59,72728.0
2016-06-13 15:50:00,24.59,24.6,24.56,24.59,178986.0,24.59,24.6,24.56,24.59,178986.0
2016-06-14 09:30:00,24.29,24.37,24.25,24.3,140273.0,24.29,24.37,24.25,24.3,140273.0
2016-06-14 09:40:00,24.29,24.34,24.28,24.3,86598.0,24.29,24.34,24.28,24.3,86598.0
2016-06-14 09:50:00,24.3,24.31,24.21,24.3,112883.0,24.3,24.31,24.21,24.3,112883.0
2016-06-14 10:00:00,24.31,24.37,24.3,24.32,71725.0,24.31,24.37,24.3,24.32,71725.0
2016-06-14 10:10:00,24.33,24.36,24.31,24.33,65521.0,24.33,24.36,24.31,24.33,65521.0
2016-06-14 10:20:00,24.34,24.37,24.29,24.37,99757.0,24.34,24.37,24.29,24.37,99757.0
2016-06-14 10:30:00,24.36,24.41,24.28,24.29,156180.0,24.36,24.41,24.28,24.29,156180.0
2016-06-14 10:40:00,24.29,24.31,24.25,24.3,102632.0,24.29,24.31,24.25,24.3,102632.0
2016-06-14 10:50:00,24.31,24.33,24.29,24.32,75320.0,24.31,24.33,24.29,24.32,75320.0
2016-06-14 11:00:00,24.32,24.38,24.3,24.38,28795.0,24.32,24.38,24.3,24.38,28795.0
2016-06-14 11:10:00,24.37,24.38,24.33,24.35,31016.0,24.37,24.38,24.33,24.35,31016.0
2016-06-14 11:20:00,24.36,24.37,24.26,24.28,115615.0,24.36,24.37,24.26,24.28,115615.0
2016-06-14 11:30:00,24.29,24.32,24.23,24.32,67763.0,24.29,24.32,24.23,24.32,67763.0
2016-06-14 11:40:00,24.32,24.34,24.3,24.31,38920.0,24.32,24.34,24.3,24.31,38920.0
2016-06-14 11:50:00,24.32,24.37,24.31,24.33,41172.0,24.32,24.37,24.31,24.33,41172.0
2016-06-14 12:00:00,24.33,24.35,24.32,24.32,30360.0,24.33,24.35,24.32,24.32,30360.0
2016-06-14 12:10:00,24.32,24.38,24.32,24.36,29216.0,24.32,24.38,24.32,24.36,29216.0
2016-06-14 12:20:00,24.37,24.43,24.36,24.41,175623.0,24.37,24.43,24.36,24.41,175623.0
2016-06-14 12:30:00,24.42,24.42,24.34,24.34,25988.0,24.42,24.42,24.34,24.34,25988.0
2016-06-14 12:40:00,24.35,24.38,24.33,24.37,24834.0,24.35,24.38,24.33,24.37,24834.0
2016-06-14 12:50:00,24.37,24.39,24.36,24.38,16051.0,24.37,24.39,24.36,24.38,16051.0
2016-06-14 13:00:00,24.38,24.39,24.36,24.36,63170.0,24.38,24.39,24.36,24.36,63170.0
2016-06-14 13:10:00,24.37,24.37,24.32,24.34,68494.0,24.37,24.37,24.32,24.34,68494.0
2016-06-14 13:20:00,24.34,24.35,24.33,24.33,26081.0,24.34,24.35,24.33,24.33,26081.0
2016-06-14 13:30:00,24.34,24.37,24.31,24.34,121633.0,24.34,24.37,24.31,24.34,121633.0
2016-06-14 13:40:00,24.34,24.35,24.31,24.32,63565.0,24.34,24.35,24.31,24.32,63565.0
2016-06-14 13:50:00,24.33,24.34,24.26,24.28,83726.0,24.33,24.34,24.26,24.28,83726.0
2016-06-14 14:00:00,24.27,24.32,24.26,24.3,86673.0,24.27,24.32,24.26,24.3,86673.0
2016-06-14 14:10:00,24.3,24.37,24.28,24.37,82477.0,24.3,24.37,24.28,24.37,82477.0
2016-06-14 14:20:00,24.37,24.4,24.37,24.4,69948.0,24.37,24.4,24.37,24.4,69948.0
2016-06-14 14:30:00,24.4,24.4,24.36,24.39,62197.0,24.4,24.4,24.36,24.39,62197.0
2016-06-14 14:40:00,24.39,24.4,24.36,24.39,57200.0,24.39,24.4,24.36,24.39,57200.0
2016-06-14 14:50:00,24.39,24.4,24.33,24.36,41144.0,24.39,24.4,24.33,24.36,41144.0
2016-06-14 15:00:00,24.37,24.41,24.34,24.39,77954.0,24.37,24.41,24.34,24.39,77954.0
2016-06-14 15:10:00,24.38,24.45,24.38,24.44,58836.0,24.38,24.45,24.38,24.44,58836.0
2016-06-14 15:20:00,24.44,24.45,24.39,24.43,121482.0,24.44,24.45,24.39,24.43,121482.0
2016-06-14 15:30:00,24.43,24.44,24.37,24.39,186713.0,24.43,24.44,24.37,24.39,186713.0
2016-06-14 15:40:00,24.39,24.41,24.36,24.38,178639.0,24.39,24.41,24.36,24.38,178639.0
2016-06-14 15:50:00,24.37,24.39,24.31,24.39,273542.0,24.37,24.39,24.31,24.39,273542.0
2016-06-15 09:30:00,24.49,24.5,24.38,24.44,45826.0,24.49,24.5,24.38,24.44,45826.0
2016-06-15 09:40:00,24.45,24.5,24.42,24.45,41340.0,24.45,24.5,24.42,24.45,41340.0
2016-06-15 09:50:00,24.45,24.46,24.41,24.41,37363.0,24.45,24.46,24.41,24.41,37363.0
2016-06-15 10:00:00,24.41,24.46,24.41,24.46,24778.0,24.41,24.46,24.41,24.46,24778.0
2016-06-15 10:10:00,24.46,24.48,24.43,24.44,35686.0,24.46,24.48,24.43,24.44,35686.0
2016-06-15 10:20:00,24.43,24.44,24.39,24.39,45785.0,24.43,24.44,24.39,24.39,45785.0
2016-06-15 10:30:00,24.39,24.42,24.37,24.39,50302.0,24.39,24.42,24.37,24.39,50302.0
2016-06-15 10:40:00,24.39,24.44,24.38,24.42,50068.0,24.39,24.44,24.38,24.42,50068.0
2016-06-15 10:50:00,24.42,24.44,24.39,24.41,59477.0,24.42,24.44,24.39,24.41,59477.0
2016-06-15 11:00:00,24.41,24.42,24.37,24.38,30145.0,24.41,24.42,24.37,24.38,30145.0
2016-06-15 11:10:00,24.37,24.39,24.34,24.35,41073.0,24.37,24.39,24.34,24.35,41073.0
2016-06-15 11:20:00,24.35,24.35,24.31,24.31,20485.0,24.35,24.35,24.31,24.31,20485.0
2016-06-15 11:30:00,24.31,24.34,24.3,24.34,50785.0,24.31,24.34,24.3,24.34,50785.0
2016-06-15 11:40:00,24.34,24.38,24.33,24.36,31245.0,24.34,24.38,24.33,24.36,31245.0
2016-06-15 11:50:00,24.37,24.37,24.35,24.35,20870.0,24.37,24.37,24.35,24.35,20870.0
2016-06-15 12:00:00,24.35,24.39,24.35,24.38,28227.0,24.35,24.39,24.35,24.38,28227.0
2016-06-15 12:10:00,24.38,24.4,24.36,24.37,30919.0,24.38,24.4,24.36,24.37,30919.0
2016-06-15 12:20:00,24.37,24.38,24.36,24.36,14913.0,24.37,24.38,24.36,24.36,14913.0
2016-06-15 12:30:00,24.37,24.38,24.35,24.37,18898.0,24.37,24.38,24.35,24.37,18898.0
2016-06-15 12:40:00,24.37,24.38,24.36,24.38,34152.0,24.37,24.38,24.36,24.38,34152.0
2016-06-15 12:50:00,24.37,24.39,24.36,24.36,39787.0,24.37,24.39,24.36,24.36,39787.0
2016-06-15 13:00:00,24.36,24.39,24.36,24.38,31870.0,24.36,24.39,24.36,24.38,31870.0
2016-06-15 13:10:00,24.38,24.39,24.36,24.39,29439.0,24.38,24.39,24.36,24.39,29439.0
2016-06-15 13:20:00,24.39,24.42,24.38,24.39,37123.0,24.39,24.42,24.38,24.39,37123.0
2016-06-15 13:30:00,24.39,24.39,24.35,24.38,25829.0,24.39,24.39,24.35,24.38,25829.0
2016-06-15 13:40:00,24.38,24.4,24.36,24.38,35657.0,24.38,24.4,24.36,24.38,35657.0
2016-06-15 13:50:00,24.38,24.41,24.36,24.41,40269.0,24.38,24.41,24.36,24.41,40269.0
2016-06-15 14:00:00,24.41,24.43,24.38,24.38,62336.0,24.41,24.43,24.38,24.38,62336.0
2016-06-15 14:10:00,24.38,24.4,24.35,24.38,52644.0,24.38,24.4,24.35,24.38,52644.0
2016-06-15 14:20:00,24.38,24.39,24.33,24.33,33271.0,24.38,24.39,24.33,24.33,33271.0
2016-06-15 14:30:00,24.34,24.4,24.32,24.39,47063.0,24.34,24.4,24.32,24.39,47063.0
2016-06-15 14:40:00,24.39,24.45,24.38,24.45,37884.0,24.39,24.45,24.38,24.45,37884.0
2016-06-15 14:50:00,24.44,24.45,24.42,24.44,19334.0,24.44,24.45,24.42,24.44,19334.0
2016-06-15 15:00:00,24.45,24.47,24.43,24.46,39194.0,24.45,24.47,24.43,24.46,39194.0
2016-06-15 15:10:00,24.46,24.48,24.42,24.42,48102.0,24.46,24.48,24.42,24.42,48102.0
2016-06-15 15:20:00,24.42,24.45,24.42,24.44,29450.0,24.42,24.45,24.42,24.44,29450.0
2016-06-15 15:30:00,24.44,24.45,24.36,24.37,41820.0,24.44,24.45,24.36,24.37,41820.0
2016-06-15 15:40:00,24.37,24.38,24.34,24.34,54855.0,24.37,24.38,24.34,24.34,54855.0
2016-06-15 15:50:00,24.35,24.37,24.32,24.34,185233.0,24.35,24.37,24.32,24.34,185233.0
2016-06-16 09:30:00,24.33,24.33,24.2,24.28,42650.0,24.33,24.33,24.2,24.28,42650.0
2016-06-16 09:40:00,24.27,24.34,24.27,24.34,32313.0,24.27,24.34,24.27,24.34,32313.0
2016-06-16 09:50:00,24.35,24.36,24.24,24.25,36607.0,24.35,24.36,24.24,24.25,36607.0
2016-06-16 10:00:00,24.24,24.27,24.23,24.27,27804.0,24.24,24.27,24.23,24.27,27804.0
2016-06-16 10:10:00,24.26,24.28,24.24,24.28,19699.0,24.26,24.28,24.24,24.28,19699.0
2016-06-16 10:20:00,24.28,24.29,24.24,24.24,32458.0,24.28,24.29,24.24,24.24,32458.0
2016-06-16 10:30:00,24.23,24.25,24.21,24.21,30089.0,24.23,24.25,24.21,24.21,30089.0
2016-06-16 10:40:00,24.21,24.25,24.2,24.23,31944.0,24.21,24.25,24.2,24.23,31944.0
2016-06-16 10:50:00,24.23,24.26,24.21,24.26,23987.0,24.23,24.26,24.21,24.26,23987.0
2016-06-16 11:00:00,24.26,24.27,24.22,24.26,33709.0,24.26,24.27,24.22,24.26,33709.0
2016-06-16 11:10:00,24.26,24.28,24.24,24.26,30653.0,24.26,24.28,24.24,24.26,30653.0
2016-06-16 11:20:00,24.26,24.33,24.25,24.3,22910.0,24.26,24.33,24.25,24.3,22910.0
2016-06-16 11:30:00,24.31,24.33,24.28,24.3,26320.0,24.31,24.33,24.28,24.3,26320.0
2016-06-16 11:40:00,24.29,24.29,24.23,24.26,19452.0,24.29,24.29,24.23,24.26,19452.0
2016-06-16 11:50:00,24.26,24.28,24.25,24.26,24631.0,24.26,24.28,24.25,24.26,24631.0
2016-06-16 12:00:00,24.26,24.3,24.24,24.25,56012.0,24.26,24.3,24.24,24.25,56012.0
2016-06-16 12:10:00,24.26,24.29,24.23,24.29,22780.0,24.26,24.29,24.23,24.29,22780.0
2016-06-16 12:20:00,24.3,24.35,24.28,24.35,39035.0,24.3,24.35,24.28,24.35,39035.0
2016-06-16 12:30:00,24.34,24.39,24.33,24.38,29705.0,24.34,24.39,24.33,24.38,29705.0
2016-06-16 12:40:00,24.37,24.43,24.36,24.39,35168.0,24.37,24.43,24.36,24.39,35168.0
2016-06-16 12:50:00,24.39,24.39,24.34,24.37,47477.0,24.39,24.39,24.34,24.37,47477.0
2016-06-16 13:00:00,24.37,24.41,24.37,24.4,18011.0,24.37,24.41,24.37,24.4,18011.0
2016-06-16 13:10:00,24.4,24.41,24.37,24.4,19500.0,24.4,24.41,24.37,24.4,19500.0
2016-06-16 13:20:00,24.4,24.41,24.36,24.37,27320.0,24.4,24.41,24.36,24.37,27320.0
2016-06-16 13:30:00,24.38,24.4,24.36,24.37,42373.0,24.38,24.4,24.36,24.37,42373.0
2016-06-16 13:40:00,24.38,24.38,24.34,24.36,15850.0,24.38,24.38,24.34,24.36,15850.0
2016-06-16 13:50:00,24.35,24.36,24.34,24.34,14481.0,24.35,24.36,24.34,24.34,14481.0
2016-06-16 14:00:00,24.34,24.39,24.34,24.38,26926.0,24.34,24.39,24.34,24.38,26926.0
2016-06-16 14:10:00,24.39,24.41,24.38,24.4,34608.0,24.39,24.41,24.38,24.4,34608.0
2016-06-16 14:20:00,24.4,24.41,24.35,24.36,30609.0,24.4,24.41,24.35,24.36,30609.0
2016-06-16 14:30:00,24.37,24.38,24.34,24.35,21225.0,24.37,24.38,24.34,24.35,21225.0
2016-06-16 14:40:00,24.35,24.4,24.34,24.4,83288.0,24.35,24.4,24.34,24.4,83288.0
2016-06-16 14:50:00,24.39,24.43,24.38,24.4,33032.0,24.39,24.43,24.38,24.4,33032.0
2016-06-16 15:00:00,24.41,24.42,24.37,24.39,31595.0,24.41,24.42,24.37,24.39,31595.0
2016-06-16 15:10:00,24.39,24.42,24.38,24.4,32455.0,24.39,24.42,24.38,24.4,32455.0
2016-06-16 15:20:00,24.4,24.46,24.38,24.45,46028.0,24.4,24.46,24.38,24.45,46028.0
2016-06-16 15:30:00,24.45,24.46,24.4,24.41,52892.0,24.45,24.46,24.4,24.41,52892.0
2016-06-16 15:40:00,24.42,24.44,24.41,24.41,64170.0,24.42,24.44,24.41,24.41,64170.0
2016-06-16 15:50:00,24.41,24.42,24.39,24.4,139382.0,24.41,24.42,24.39,24.4,139382.0
2016-06-17 09:30:00,24.37,24.37,24.12,24.12,402719.0,24.37,24.37,24.12,24.12,402719.0
2016-06-17 09:40:00,24.11,24.21,24.11,24.18,38177.0,24.11,24.21,24.11,24.18,38177.0
2016-06-17 09:50:00,24.18,24.28,24.18,24.25,39760.0,24.18,24.28,24.18,24.25,39760.0
2016-06-17 10:00:00,24.25,24.29,24.19,24.29,54426.0,24.25,24.29,24.19,24.29,54426.0
2016-06-17 10:10:00,24.29,24.34,24.28,24.34,30019.0,24.29,24.34,24.28,24.34,30019.0
2016-06-17 10:20:00,24.35,24.35,24.29,24.32,39453.0,24.35,24.35,24.29,24.32,39453.0
2016-06-17 10:30:00,24.31,24.31,24.22,24.28,34260.0,24.31,24.31,24.22,24.28,34260.0
2016-06-17 10:40:00,24.27,24.31,24.26,24.28,29693.0,24.27,24.31,24.26,24.28,29693.0
2016-06-17 10:50:00,24.28,24.28,24.21,24.23,30946.0,24.28,24.28,24.21,24.23,30946.0
2016-06-17 11:00:00,24.23,24.24,24.18,24.18,36019.0,24.23,24.24,24.18,24.18,36019.0
2016-06-17 11:10:00,24.18,24.23,24.16,24.23,34653.0,24.18,24.23,24.16,24.23,34653.0
2016-06-17 11:20:00,24.22,24.27,24.2,24.2,29281.0,24.22,24.27,24.2,24.2,29281.0
2016-06-17 11:30:00,24.19,24.23,24.18,24.2,37547.0,24.19,24.23,24.18,24.2,37547.0
2016-06-17 11:40:00,24.21,24.28,24.2,24.27,25403.0,24.21,24.28,24.2,24.27,25403.0
2016-06-17 11:50:00,24.27,24.27,24.18,24.21,66392.0,24.27,24.27,24.18,24.21,66392.0
2016-06-17 12:00:00,24.22,24.25,24.22,24.24,36130.0,24.22,24.25,24.22,24.24,36130.0
2016-06-17 12:10:00,24.24,24.26,24.21,24.22,39369.0,24.24,24.26,24.21,24.22,39369.0
2016-06-17 12:20:00,24.22,24.23,24.19,24.23,21420.0,24.22,24.23,24.19,24.23,21420.0
2016-06-17 12:30:00,24.23,24.23,24.19,24.2,41413.0,24.23,24.23,24.19,24.2,41413.0
2016-06-17 12:40:00,24.19,24.23,24.18,24.19,33581.0,24.19,24.23,24.18,24.19,33581.0
2016-06-17 12:50:00,24.19,24.2,24.17,24.17,31500.0,24.19,24.2,24.17,24.17,31500.0
2016-06-17 13:00:00,24.17,24.19,24.13,24.19,93911.0,24.17,24.19,24.13,24.19,93911.0
2016-06-17 13:10:00,24.2,24.22,24.15,24.2,79850.0,24.2,24.22,24.15,24.2,79850.0
2016-06-17 13:20:00,24.2,24.28,24.19,24.25,54609.0,24.2,24.28,24.19,24.25,54609.0
2016-06-17 13:30:00,24.25,24.27,24.24,24.25,31190.0,24.25,24.27,24.24,24.25,31190.0
2016-06-17 13:40:00,24.26,24.28,24.25,24.28,30924.0,24.26,24.28,24.25,24.28,30924.0
2016-06-17 13:50:00,24.27,24.3,24.26,24.29,31845.0,24.27,24.3,24.26,24.29,31845.0
2016-06-17 14:00:00,24.28,24.31,24.24,24.27,75135.0,24.28,24.31,24.24,24.27,75135.0
2016-06-17 14:10:00,24.27,24.29,24.26,24.27,34346.0,24.27,24.29,24.26,24.27,34346.0
2016-06-17 14:20:00,24.27,24.3,24.26,24.29,37294.0,24.27,24.3,24.26,24.29,37294.0
2016-06-17 14:30:00,24.28,24.34,24.27,24.32,25794.0,24.28,24.34,24.27,24.32,25794.0
2016-06-17 14:40:00,24.32,24.35,24.31,24.32,44496.0,24.32,24.35,24.31,24.32,44496.0
2016-06-17 14:50:00,24.33,24.34,24.31,24.31,37848.0,24.33,24.34,24.31,24.31,37848.0
2016-06-17 15:00:00,24.32,24.34,24.31,24.33,96699.0,24.32,24.34,24.31,24.33,96699.0
2016-06-17 15:10:00,24.33,24.35,24.3,24.33,30814.0,24.33,24.35,24.3,24.33,30814.0
2016-06-17 15:20:00,24.33,24.34,24.31,24.34,26012.0,24.33,24.34,24.31,24.34,26012.0
2016-06-17 15:30:00,24.34,24.35,24.31,24.31,46815.0,24.34,24.35,24.31,24.31,46815.0
2016-06-17 15:40:00,24.31,24.32,24.25,24.25,88542.0,24.31,24.32,24.25,24.25,88542.0
2016-06-17 15:50:00,24.26,24.27,24.24,24.25,618425.0,24.26,24.27,24.24,24.25,618425.0
2016-06-20 09:30:00,24.47,24.61,24.42,24.61,67933.0,24.47,24.61,24.42,24.61,67933.0
2016-06-20 09:40:00,24.61,24.67,24.6,24.65,57531.0,24.61,24.67,24.6,24.65,57531.0
2016-06-20 09:50:00,24.66,24.7,24.63,24.7,46304.0,24.66,24.7,24.63,24.7,46304.0
2016-06-20 10:00:00,24.7,24.76,24.69,24.74,63028.0,24.7,24.76,24.69,24.74,63028.0
2016-06-20 10:10:00,24.75,24.77,24.75,24.76,67188.0,24.75,24.77,24.75,24.76,67188.0
2016-06-20 10:20:00,24.75,24.79,24.71,24.77,158425.0,24.75,24.79,24.71,24.77,158425.0
2016-06-20 10:30:00,24.76,24.78,24.75,24.78,93254.0,24.76,24.78,24.75,24.78,93254.0
2016-06-20 10:40:00,24.79,24.82,24.78,24.82,75608.0,24.79,24.82,24.78,24.82,75608.0
2016-06-20 10:50:00,24.82,24.83,24.8,24.81,44699.0,24.82,24.83,24.8,24.81,44699.0
2016-06-20 11:00:00,24.81,24.83,24.8,24.8,46535.0,24.81,24.83,24.8,24.8,46535.0
2016-06-20 11:10:00,24.8,24.81,24.76,24.78,53234.0,24.8,24.81,24.76,24.78,53234.0
2016-06-20 11:20:00,24.78,24.81,24.73,24.73,79541.0,24.78,24.81,24.73,24.73,79541.0
2016-06-20 11:30:00,24.73,24.74,24.66,24.7,303450.0,24.73,24.74,24.66,24.7,303450.0
2016-06-20 11:40:00,24.71,24.71,24.61,24.62,90900.0,24.71,24.71,24.61,24.62,90900.0
2016-06-20 11:50:00,24.62,24.66,24.62,24.66,112579.0,24.62,24.66,24.62,24.66,112579.0
2016-06-20 12:00:00,24.65,24.69,24.65,24.68,36770.0,24.65,24.69,24.65,24.68,36770.0
2016-06-20 12:10:00,24.68,24.69,24.63,24.64,60122.0,24.68,24.69,24.63,24.64,60122.0
2016-06-20 12:20:00,24.64,24.65,24.6,24.62,62076.0,24.64,24.65,24.6,24.62,62076.0
2016-06-20 12:30:00,24.62,24.64,24.61,24.62,69237.0,24.62,24.64,24.61,24.62,69237.0
2016-06-20 12:40:00,24.62,24.64,24.61,24.62,34717.0,24.62,24.64,24.61,24.62,34717.0
2016-06-20 12:50:00,24.62,24.64,24.61,24.63,38100.0,24.62,24.64,24.61,24.63,38100.0
2016-06-20 13:00:00,24.63,24.64,24.62,24.63,39111.0,24.63,24.64,24.62,24.63,39111.0
2016-06-20 13:10:00,24.63,24.64,24.58,24.58,48186.0,24.63,24.64,24.58,24.58,48186.0
2016-06-20 13:20:00,24.58,24.59,24.5,24.51,105407.0,24.58,24.59,24.5,24.51,105407.0
2016-06-20 13:30:00,24.51,24.54,24.49,24.52,68744.0,24.51,24.54,24.49,24.52,68744.0
2016-06-20 13:40:00,24.52,24.54,24.51,24.52,72077.0,24.52,24.54,24.51,24.52,72077.0
2016-06-20 13:50:00,24.52,24.55,24.52,24.55,22466.0,24.52,24.55,24.52,24.55,22466.0
2016-06-20 14:00:00,24.55,24.55,24.49,24.52,64329.0,24.55,24.55,24.49,24.52,64329.0
2016-06-20 14:10:00,24.52,24.53,24.49,24.49,75110.0,24.52,24.53,24.49,24.49,75110.0
2016-06-20 14:20:00,24.5,24.52,24.49,24.52,33226.0,24.5,24.52,24.49,24.52,33226.0
2016-06-20 14:30:00,24.52,24.52,24.49,24.51,69772.0,24.52,24.52,24.49,24.51,69772.0
2016-06-20 14:40:00,24.52,24.52,24.43,24.48,170569.0,24.52,24.52,24.43,24.48,170569.0
2016-06-20 14:50:00,24.48,24.5,24.48,24.5,89890.0,24.48,24.5,24.48,24.5,89890.0
2016-06-20 15:00:00,24.5,24.5,24.48,24.5,54195.0,24.5,24.5,24.48,24.5,54195.0
2016-06-20 15:10:00,24.5,24.5,24.45,24.47,51900.0,24.5,24.5,24.45,24.47,51900.0
2016-06-20 15:20:00,24.48,24.49,24.46,24.46,62703.0,24.48,24.49,24.46,24.46,62703.0
2016-06-20 15:30:00,24.47,24.48,24.44,24.47,81433.0,24.47,24.48,24.44,24.47,81433.0
2016-06-20 15:40:00,24.47,24.49,24.46,24.46,134517.0,24.47,24.49,24.46,24.46,134517.0
2016-06-20 15:50:00,24.46,24.49,24.44,24.48,237729.0,24.46,24.49,24.44,24.48,237729.0
2016-06-21 09:30:00,24.49,24.67,24.44,24.59,40739.0,24.49,24.67,24.44,24.59,40739.0
2016-06-21 09:40:00,24.58,24.59,24.52,24.57,64694.0,24.58,24.59,24.52,24.57,64694.0
2016-06-21 09:50:00,24.56,24.57,24.47,24.55,149916.0,24.56,24.57,24.47,24.55,149916.0
2016-06-21 10:00:00,24.55,24.56,24.5,24.51,142633.0,24.55,24.56,24.5,24.51,142633.0
2016-06-21 10:10:00,24.5,24.56,24.5,24.52,94974.0,24.5,24.56,24.5,24.52,94974.0
2016-06-21 10:20:00,24.52,24.52,24.46,24.47,58221.0,24.52,24.52,24.46,24.47,58221.0
2016-06-21 10:30:00,24.47,24.51,24.46,24.47,58829.0,24.47,24.51,24.46,24.47,58829.0
2016-06-21 10:40:00,24.47,24.48,24.44,24.46,51689.0,24.47,24.48,24.44,24.46,51689.0
2016-06-21 10:50:00,24.46,24.46,24.39,24.39,54217.0,24.46,24.46,24.39,24.39,54217.0
2016-06-21 11:00:00,24.39,24.51,24.39,24.5,52460.0,24.39,24.51,24.39,24.5,52460.0
2016-06-21 11:10:00,24.5,24.53,24.47,24.52,22263.0,24.5,24.53,24.47,24.52,22263.0
2016-06-21 11:20:00,24.53,24.54,24.47,24.48,104810.0,24.53,24.54,24.47,24.48,104810.0
2016-06-21 11:30:00,24.47,24.51,24.46,24.5,34254.0,24.47,24.51,24.46,24.5,34254.0
2016-06-21 11:40:00,24.5,24.5,24.47,24.48,27613.0,24.5,24.5,24.47,24.48,27613.0
2016-06-21 11:50:00,24.49,24.5,24.46,24.46,28307.0,24.49,24.5,24.46,24.46,28307.0
2016-06-21 12:00:00,24.47,24.49,24.45,24.48,19414.0,24.47,24.49,24.45,24.48,19414.0
2016-06-21 12:10:00,24.47,24.52,24.47,24.52,13055.0,24.47,24.52,24.47,24.52,13055.0
2016-06-21 12:20:00,24.52,24.52,24.49,24.51,17402.0,24.52,24.52,24.49,24.51,17402.0
2016-06-21 12:30:00,24.51,24.52,24.49,24.51,13014.0,24.51,24.52,24.49,24.51,13014.0
2016-06-21 12:40:00,24.51,24.52,24.48,24.48,19805.0,24.51,24.52,24.48,24.48,19805.0
2016-06-21 12:50:00,24.48,24.5,24.47,24.5,13107.0,24.48,24.5,24.47,24.5,13107.0
2016-06-21 13:00:00,24.5,24.52,24.49,24.51,21573.0,24.5,24.52,24.49,24.51,21573.0
2016-06-21 13:10:00,24.51,24.52,24.5,24.5,24207.0,24.51,24.52,24.5,24.5,24207.0
2016-06-21 13:20:00,24.5,24.5,24.47,24.5,21383.0,24.5,24.5,24.47,24.5,21383.0
2016-06-21 13:30:00,24.49,24.51,24.45,24.46,23983.0,24.49,24.51,24.45,24.46,23983.0
2016-06-21 13:40:00,24.46,24.47,24.44,24.44,21564.0,24.46,24.47,24.44,24.44,21564.0
2016-06-21 13:50:00,24.45,24.47,24.44,24.46,32833.0,24.45,24.47,24.44,24.46,32833.0
2016-06-21 14:00:00,24.47,24.48,24.44,24.47,30749.0,24.47,24.48,24.44,24.47,30749.0
2016-06-21 14:10:00,24.47,24.48,24.45,24.46,86052.0,24.47,24.48,24.45,24.46,86052.0
2016-06-21 14:20:00,24.46,24.48,24.46,24.48,29032.0,24.46,24.48,24.46,24.48,29032.0
2016-06-21 14:30:00,24.47,24.52,24.46,24.51,98432.0,24.47,24.52,24.46,24.51,98432.0
2016-06-21 14:40:00,24.52,24.52,24.5,24.51,28467.0,24.52,24.52,24.5,24.51,28467.0
2016-06-21 14:50:00,24.5,24.51,24.48,24.48,33731.0,24.5,24.51,24.48,24.48,33731.0
2016-06-21 15:00:00,24.48,24.49,24.47,24.48,13202.0,24.48,24.49,24.47,24.48,13202.0
2016-06-21 15:10:00,24.48,24.5,24.46,24.49,36022.0,24.48,24.5,24.46,24.49,36022.0
2016-06-21 15:20:00,24.49,24.53,24.48,24.52,39647.0,24.49,24.53,24.48,24.52,39647.0
2016-06-21 15:30:00,24.51,24.52,24.49,24.5,60992.0,24.51,24.52,24.49,24.5,60992.0
2016-06-21 15:40:00,24.5,24.5,24.47,24.48,72568.0,24.5,24.5,24.47,24.48,72568.0
2016-06-21 15:50:00,24.47,24.48,24.44,24.44,141396.0,24.47,24.48,24.44,24.44,141396.0
2016-06-22 09:30:00,24.44,24.5,24.39,24.45,37474.0,24.44,24.5,24.39,24.45,37474.0
2016-06-22 09:40:00,24.46,24.48,24.42,24.44,91757.0,24.46,24.48,24.42,24.44,91757.0
2016-06-22 09:50:00,24.44,24.47,24.42,24.44,28836.0,24.44,24.47,24.42,24.44,28836.0
2016-06-22 10:00:00,24.44,24.46,24.39,24.41,46362.0,24.44,24.46,24.39,24.41,46362.0
2016-06-22 10:10:00,24.4,24.41,24.36,24.36,100273.0,24.4,24.41,24.36,24.36,100273.0
2016-06-22 10:20:00,24.37,24.37,24.32,24.34,217720.0,24.37,24.37,24.32,24.34,217720.0
2016-06-22 10:30:00,24.33,24.4,24.31,24.39,95608.0,24.33,24.4,24.31,24.39,95608.0
2016-06-22 10:40:00,24.39,24.42,24.37,24.37,85419.0,24.39,24.42,24.37,24.37,85419.0
2016-06-22 10:50:00,24.38,24.44,24.37,24.43,63434.0,24.38,24.44,24.37,24.43,63434.0
2016-06-22 11:00:00,24.43,24.43,24.37,24.39,49888.0,24.43,24.43,24.37,24.39,49888.0
2016-06-22 11:10:00,24.39,24.41,24.37,24.41,42513.0,24.39,24.41,24.37,24.41,42513.0
2016-06-22 11:20:00,24.41,24.43,24.39,24.41,51326.0,24.41,24.43,24.39,24.41,51326.0
2016-06-22 11:30:00,24.41,24.41,24.35,24.4,46813.0,24.41,24.41,24.35,24.4,46813.0
2016-06-22 11:40:00,24.39,24.42,24.38,24.39,33802.0,24.39,24.42,24.38,24.39,33802.0
2016-06-22 11:50:00,24.39,24.4,24.37,24.38,76299.0,24.39,24.4,24.37,24.38,76299.0
2016-06-22 12:00:00,24.38,24.43,24.37,24.42,32637.0,24.38,24.43,24.37,24.42,32637.0
2016-06-22 12:10:00,24.43,24.45,24.41,24.42,29212.0,24.43,24.45,24.41,24.42,29212.0
2016-06-22 12:20:00,24.42,24.42,24.35,24.37,39781.0,24.42,24.42,24.35,24.37,39781.0
2016-06-22 12:30:00,24.37,24.38,24.36,24.38,20036.0,24.37,24.38,24.36,24.38,20036.0
2016-06-22 12:40:00,24.39,24.39,24.35,24.38,28822.0,24.39,24.39,24.35,24.38,28822.0
2016-06-22 12:50:00,24.38,24.41,24.37,24.41,102924.0,24.38,24.41,24.37,24.41,102924.0
2016-06-22 13:00:00,24.41,24.41,24.36,24.36,27373.0,24.41,24.41,24.36,24.36,27373.0
2016-06-22 13:10:00,24.36,24.4,24.35,24.39,49614.0,24.36,24.4,24.35,24.39,49614.0
2016-06-22 13:20:00,24.38,24.4,24.37,24.4,33007.0,24.38,24.4,24.37,24.4,33007.0
2016-06-22 13:30:00,24.39,24.45,24.38,24.45,41116.0,24.39,24.45,24.38,24.45,41116.0
2016-06-22 13:40:00,24.45,24.46,24.43,24.44,58208.0,24.45,24.46,24.43,24.44,58208.0
2016-06-22 13:50:00,24.44,24.47,24.42,24.43,38675.0,24.44,24.47,24.42,24.43,38675.0
2016-06-22 14:00:00,24.42,24.47,24.41,24.43,23749.0,24.42,24.47,24.41,24.43,23749.0
2016-06-22 14:10:00,24.43,24.46,24.42,24.42,20036.0,24.43,24.46,24.42,24.42,20036.0
2016-06-22 14:20:00,24.41,24.44,24.4,24.43,27008.0,24.41,24.44,24.4,24.43,27008.0
2016-06-22 14:30:00,24.42,24.44,24.41,24.42,16512.0,24.42,24.44,24.41,24.42,16512.0
2016-06-22 14:40:00,24.42,24.42,24.39,24.39,27165.0,24.42,24.42,24.39,24.39,27165.0
2016-06-22 14:50:00,24.39,24.4,24.37,24.39,137874.0,24.39,24.4,24.37,24.39,137874.0
2016-06-22 15:00:00,24.38,24.39,24.34,24.34,75240.0,24.38,24.39,24.34,24.34,75240.0
2016-06-22 15:10:00,24.34,24.35,24.31,24.32,46577.0,24.34,24.35,24.31,24.32,46577.0
2016-06-22 15:20:00,24.32,24.32,24.26,24.27,57028.0,24.32,24.32,24.26,24.27,57028.0
2016-06-22 15:30:00,24.28,24.32,24.27,24.32,84825.0,24.28,24.32,24.27,24.32,84825.0
2016-06-22 15:40:00,24.32,24.33,24.32,24.32,50567.0,24.32,24.33,24.32,24.32,50567.0
2016-06-22 15:50:00,24.32,24.33,24.27,24.3,162384.0,24.32,24.33,24.27,24.3,162384.0
2016-06-23 09:30:00,24.41,24.55,24.25,24.4,62855.0,24.41,24.55,24.25,24.4,62855.0
2016-06-23 09:40:00,24.4,24.45,24.4,24.43,81290.0,24.4,24.45,24.4,24.43,81290.0
2016-06-23 09:50:00,24.43,24.45,24.4,24.43,75492.0,24.43,24.45,24.4,24.43,75492.0
2016-06-23 10:00:00,24.44,24.45,24.38,24.39,173808.0,24.44,24.45,24.38,24.39,173808.0
2016-06-23 10:10:00,24.39,24.44,24.38,24.42,35153.0,24.39,24.44,24.38,24.42,35153.0
2016-06-23 10:20:00,24.43,24.44,24.42,24.43,84967.0,24.43,24.44,24.42,24.43,84967.0
2016-06-23 10:30:00,24.43,24.43,24.32,24.35,119958.0,24.43,24.43,24.32,24.35,119958.0
2016-06-23 10:40:00,24.34,24.36,24.33,24.36,41725.0,24.34,24.36,24.33,24.36,41725.0
2016-06-23 10:50:00,24.37,24.43,24.36,24.42,53172.0,24.37,24.43,24.36,24.42,53172.0
2016-06-23 11:00:00,24.43,24.44,24.42,24.43,57748.0,24.43,24.44,24.42,24.43,57748.0
2016-06-23 11:10:00,24.44,24.45,24.43,24.45,53031.0,24.44,24.45,24.43,24.45,53031.0
2016-06-23 11:20:00,24.45,24.45,24.44,24.45,31162.0,24.45,24.45,24.44,24.45,31162.0
2016-06-23 11:30:00,24.45,24.48,24.44,24.48,59923.0,24.45,24.48,24.44,24.48,59923.0
2016-06-23 11:40:00,24.48,24.5,24.45,24.49,58262.0,24.48,24.5,24.45,24.49,58262.0
2016-06-23 11:50:00,24.49,24.53,24.49,24.51,45528.0,24.49,24.53,24.49,24.51,45528.0
2016-06-23 12:00:00,24.52,24.54,24.5,24.52,48207.0,24.52,24.54,24.5,24.52,48207.0
2016-06-23 12:10:00,24.52,24.53,24.51,24.52,70569.0,24.52,24.53,24.51,24.52,70569.0
2016-06-23 12:20:00,24.52,24.52,24.48,24.49,74612.0,24.52,24.52,24.48,24.49,74612.0
2016-06-23 12:30:00,24.49,24.51,24.48,24.49,15184.0,24.49,24.51,24.48,24.49,15184.0
2016-06-23 12:40:00,24.5,24.51,24.44,24.45,44136.0,24.5,24.51,24.44,24.45,44136.0
2016-06-23 12:50:00,24.46,24.48,24.45,24.48,10386.0,24.46,24.48,24.45,24.48,10386.0
2016-06-23 13:00:00,24.48,24.48,24.45,24.46,20228.0,24.48,24.48,24.45,24.46,20228.0
2016-06-23 13:10:00,24.45,24.48,24.44,24.48,26905.0,24.45,24.48,24.44,24.48,26905.0
2016-06-23 13:20:00,24.48,24.49,24.46,24.48,20613.0,24.48,24.49,24.46,24.48,20613.0
2016-06-23 13:30:00,24.48,24.49,24.47,24.47,16002.0,24.48,24.49,24.47,24.47,16002.0
2016-06-23 13:40:00,24.48,24.48,24.45,24.48,26150.0,24.48,24.48,24.45,24.48,26150.0
2016-06-23 13:50:00,24.48,24.51,24.47,24.49,33932.0,24.48,24.51,24.47,24.49,33932.0
2016-06-23 14:00:00,24.49,24.5,24.47,24.5,26495.0,24.49,24.5,24.47,24.5,26495.0
2016-06-23 14:10:00,24.5,24.53,24.5,24.5,54409.0,24.5,24.53,24.5,24.5,54409.0
2016-06-23 14:20:00,24.51,24.51,24.48,24.48,49703.0,24.51,24.51,24.48,24.48,49703.0
2016-06-23 14:30:00,24.48,24.54,24.48,24.53,39165.0,24.48,24.54,24.48,24.53,39165.0
2016-06-23 14:40:00,24.54,24.57,24.53,24.55,43428.0,24.54,24.57,24.53,24.55,43428.0
2016-06-23 14:50:00,24.55,24.57,24.55,24.57,30086.0,24.55,24.57,24.55,24.57,30086.0
2016-06-23 15:00:00,24.57,24.58,24.54,24.54,37257.0,24.57,24.58,24.54,24.54,37257.0
2016-06-23 15:10:00,24.55,24.56,24.54,24.56,23136.0,24.55,24.56,24.54,24.56,23136.0
2016-06-23 15:20:00,24.56,24.56,24.53,24.54,24098.0,24.56,24.56,24.53,24.54,24098.0
2016-06-23 15:30:00,24.54,24.58,24.53,24.58,47253.0,24.54,24.58,24.53,24.58,47253.0
2016-06-23 15:40:00,24.58,24.64,24.58,24.61,69222.0,24.58,24.64,24.58,24.61,69222.0
2016-06-23 15:50:00,24.62,24.62,24.6,24.61,288471.0,24.62,24.62,24.6,24.61,288471.0
2016-06-24 09:30:00,23.76,23.92,23.74,23.9,65529.0,23.76,23.92,23.74,23.9,65529.0
2016-06-24 09:40:00,23.91,24.04,23.91,23.98,55616.0,23.91,24.04,23.91,23.98,55616.0
2016-06-24 09:50:00,23.98,24.08,23.94,24.02,56897.0,23.98,24.08,23.94,24.02,56897.0
2016-06-24 10:00:00,24.02,24.14,24.01,24.12,49217.0,24.02,24.14,24.01,24.12,49217.0
2016-06-24 10:10:00,24.13,24.16,24.06,24.08,54260.0,24.13,24.16,24.06,24.08,54260.0
2016-06-24 10:20:00,24.08,24.11,24.04,24.09,53727.0,24.08,24.11,24.04,24.09,53727.0
2016-06-24 10:30:00,24.08,24.14,24.06,24.14,53193.0,24.08,24.14,24.06,24.14,53193.0
2016-06-24 10:40:00,24.14,24.16,24.1,24.13,37670.0,24.14,24.16,24.1,24.13,37670.0
2016-06-24 10:50:00,24.13,24.16,24.11,24.11,28523.0,24.13,24.16,24.11,24.11,28523.0
2016-06-24 11:00:00,24.12,24.13,24.07,24.12,41312.0,24.12,24.13,24.07,24.12,41312.0
2016-06-24 11:10:00,24.12,24.12,24.07,24.09,35761.0,24.12,24.12,24.07,24.09,35761.0
2016-06-24 11:20:00,24.08,24.09,24.04,24.09,39080.0,24.08,24.09,24.04,24.09,39080.0
2016-06-24 11:30:00,24.08,24.12,24.04,24.07,69708.0,24.08,24.12,24.04,24.07,69708.0
2016-06-24 11:40:00,24.07,24.09,24.03,24.05,33646.0,24.07,24.09,24.03,24.05,33646.0
2016-06-24 11:50:00,24.05,24.08,24.03,24.08,26457.0,24.05,24.08,24.03,24.08,26457.0
2016-06-24 12:00:00,24.08,24.08,24.02,24.02,27022.0,24.08,24.08,24.02,24.02,27022.0
2016-06-24 12:10:00,24.02,24.02,23.99,24.01,26912.0,24.02,24.02,23.99,24.01,26912.0
2016-06-24 12:20:00,24.0,24.03,23.99,24.0,25452.0,24.0,24.03,23.99,24.0,25452.0
2016-06-24 12:30:00,23.99,24.01,23.95,23.96,28442.0,23.99,24.01,23.95,23.96,28442.0
2016-06-24 12:40:00,23.95,23.97,23.9,23.91,24700.0,23.95,23.97,23.9,23.91,24700.0
2016-06-24 12:50:00,23.92,23.92,23.88,23.89,30170.0,23.92,23.92,23.88,23.89,30170.0
2016-06-24 13:00:00,23.88,23.9,23.86,23.87,17772.0,23.88,23.9,23.86,23.87,17772.0
2016-06-24 13:10:00,23.87,23.9,23.86,23.87,24381.0,23.87,23.9,23.86,23.87,24381.0
2016-06-24 13:20:00,23.88,23.9,23.86,23.87,18625.0,23.88,23.9,23.86,23.87,18625.0
2016-06-24 13:30:00,23.86,23.92,23.86,23.9,19719.0,23.86,23.92,23.86,23.9,19719.0
2016-06-24 13:40:00,23.9,23.9,23.85,23.85,20288.0,23.9,23.9,23.85,23.85,20288.0
2016-06-24 13:50:00,23.86,23.88,23.83,23.87,26819.0,23.86,23.88,23.83,23.87,26819.0
2016-06-24 14:00:00,23.87,23.9,23.87,23.89,18371.0,23.87,23.9,23.87,23.89,18371.0
2016-06-24 14:10:00,23.89,23.9,23.86,23.87,29678.0,23.89,23.9,23.86,23.87,29678.0
2016-06-24 14:20:00,23.87,23.87,23.83,23.85,38804.0,23.87,23.87,23.83,23.85,38804.0
2016-06-24 14:30:00,23.85,23.85,23.76,23.79,54514.0,23.85,23.85,23.76,23.79,54514.0
2016-06-24 14:40:00,23.78,23.8,23.76,23.79,54400.0,23.78,23.8,23.76,23.79,54400.0
2016-06-24 14:50:00,23.79,23.86,23.79,23.83,39248.0,23.79,23.86,23.79,23.83,39248.0
2016-06-24 15:00:00,23.83,23.85,23.81,23.82,27454.0,23.83,23.85,23.81,23.82,27454.0
2016-06-24 15:10:00,23.82,23.83,23.75,23.76,42612.0,23.82,23.83,23.75,23.76,42612.0
2016-06-24 15:20:00,23.76,23.79,23.75,23.76,53552.0,23.76,23.79,23.75,23.76,53552.0
2016-06-24 15:30:00,23.76,23.8,23.75,23.77,71620.0,23.76,23.8,23.75,23.77,71620.0
2016-06-24 15:40:00,23.77,23.84,23.75,23.82,117426.0,23.77,23.84,23.75,23.82,117426.0
2016-06-24 15:50:00,23.82,23.86,23.76,23.78,587828.0,23.82,23.86,23.76,23.78,587828.0
2016-06-27 09:30:00,23.52,23.58,23.32,23.34,67905.0,23.52,23.58,23.32,23.34,67905.0
2016-06-27 09:40:00,23.36,23.46,23.33,23.42,58300.0,23.36,23.46,23.33,23.42,58300.0
2016-06-27 09:50:00,23.44,23.48,23.38,23.38,46650.0,23.44,23.48,23.38,23.38,46650.0
2016-06-27 10:00:00,23.37,23.42,23.27,23.29,40804.0,23.37,23.42,23.27,23.29,40804.0
2016-06-27 10:10:00,23.29,23.31,23.2,23.23,80196.0,23.29,23.31,23.2,23.23,80196.0
2016-06-27 10:20:00,23.24,23.3,23.19,23.2,41690.0,23.24,23.3,23.19,23.2,41690.0
2016-06-27 10:30:00,23.2,23.21,23.13,23.15,59624.0,23.2,23.21,23.13,23.15,59624.0
2016-06-27 10:40:00,23.15,23.16,23.08,23.11,40454.0,23.15,23.16,23.08,23.11,40454.0
2016-06-27 10:50:00,23.1,23.12,23.03,23.05,45362.0,23.1,23.12,23.03,23.05,45362.0
2016-06-27 11:00:00,23.05,23.11,23.02,23.08,46969.0,23.05,23.11,23.02,23.08,46969.0
2016-06-27 11:10:00,23.08,23.09,23.05,23.08,44879.0,23.08,23.09,23.05,23.08,44879.0
2016-06-27 11:20:00,23.08,23.15,23.04,23.14,42755.0,23.08,23.15,23.04,23.14,42755.0
2016-06-27 11:30:00,23.14,23.17,23.13,23.15,45771.0,23.14,23.17,23.13,23.15,45771.0
2016-06-27 11:40:00,23.15,23.16,23.12,23.14,37427.0,23.15,23.16,23.12,23.14,37427.0
2016-06-27 11:50:00,23.14,23.15,23.09,23.1,35863.0,23.14,23.15,23.09,23.1,35863.0
2016-06-27 12:00:00,23.1,23.11,23.07,23.08,41111.0,23.1,23.11,23.07,23.08,41111.0
2016-06-27 12:10:00,23.08,23.13,23.06,23.11,41498.0,23.08,23.13,23.06,23.11,41498.0
2016-06-27 12:20:00,23.11,23.16,23.1,23.14,20377.0,23.11,23.16,23.1,23.14,20377.0
2016-06-27 12:30:00,23.15,23.17,23.1,23.1,15679.0,23.15,23.17,23.1,23.1,15679.0
2016-06-27 12:40:00,23.1,23.1,23.07,23.08,43199.0,23.1,23.1,23.07,23.08,43199.0
2016-06-27 12:50:00,23.08,23.11,23.07,23.1,26468.0,23.08,23.11,23.07,23.1,26468.0
2016-06-27 13:00:00,23.1,23.11,23.08,23.08,32833.0,23.1,23.11,23.08,23.08,32833.0
2016-06-27 13:10:00,23.08,23.13,23.08,23.13,30211.0,23.08,23.13,23.08,23.13,30211.0
2016-06-27 13:20:00,23.14,23.2,23.13,23.17,35381.0,23.14,23.2,23.13,23.17,35381.0
2016-06-27 13:30:00,23.18,23.19,23.11,23.14,35497.0,23.18,23.19,23.11,23.14,35497.0
2016-06-27 13:40:00,23.14,23.15,23.07,23.12,119650.0,23.14,23.15,23.07,23.12,119650.0
2016-06-27 13:50:00,23.12,23.13,23.09,23.13,35104.0,23.12,23.13,23.09,23.13,35104.0
2016-06-27 14:00:00,23.12,23.13,23.08,23.1,44710.0,23.12,23.13,23.08,23.1,44710.0
2016-06-27 14:10:00,23.09,23.12,23.06,23.06,36910.0,23.09,23.12,23.06,23.06,36910.0
2016-06-27 14:20:00,23.07,23.12,23.07,23.11,33000.0,23.07,23.12,23.07,23.11,33000.0
2016-06-27 14:30:00,23.12,23.12,23.07,23.08,41238.0,23.12,23.12,23.07,23.08,41238.0
2016-06-27 14:40:00,23.08,23.1,23.03,23.04,52197.0,23.08,23.1,23.03,23.04,52197.0
2016-06-27 14:50:00,23.04,23.04,22.99,23.02,53849.0,23.04,23.04,22.99,23.02,53849.0
2016-06-27 15:00:00,23.04,23.06,23.02,23.04,42057.0,23.04,23.06,23.02,23.04,42057.0
2016-06-27 15:10:00,23.03,23.05,23.01,23.03,56465.0,23.03,23.05,23.01,23.03,56465.0
2016-06-27 15:20:00,23.03,23.04,23.0,23.02,71243.0,23.03,23.04,23.0,23.02,71243.0
2016-06-27 15:30:00,23.02,23.08,23.01,23.08,75377.0,23.02,23.08,23.01,23.08,75377.0
2016-06-27 15:40:00,23.07,23.12,23.06,23.11,88788.0,23.07,23.12,23.06,23.11,88788.0
2016-06-27 15:50:00,23.11,23.12,23.06,23.07,230669.0,23.11,23.12,23.06,23.07,230669.0
2016-06-28 09:30:00,23.23,23.33,23.15,23.29,53882.0,23.23,23.33,23.15,23.29,53882.0
2016-06-28 09:40:00,23.28,23.36,23.26,23.36,46935.0,23.28,23.36,23.26,23.36,46935.0
2016-06-28 09:50:00,23.36,23.44,23.36,23.42,62935.0,23.36,23.44,23.36,23.42,62935.0
2016-06-28 10:00:00,23.42,23.48,23.39,23.4,40262.0,23.42,23.48,23.39,23.4,40262.0
2016-06-28 10:10:00,23.4,23.45,23.39,23.44,43277.0,23.4,23.45,23.39,23.44,43277.0
2016-06-28 10:20:00,23.44,23.44,23.37,23.42,30677.0,23.44,23.44,23.37,23.42,30677.0
2016-06-28 10:30:00,23.41,23.43,23.36,23.38,18137.0,23.41,23.43,23.36,23.38,18137.0
2016-06-28 10:40:00,23.37,23.43,23.36,23.41,22870.0,23.37,23.43,23.36,23.41,22870.0
2016-06-28 10:50:00,23.42,23.46,23.41,23.43,24389.0,23.42,23.46,23.41,23.43,24389.0
2016-06-28 11:00:00,23.42,23.42,23.3,23.31,36045.0,23.42,23.42,23.3,23.31,36045.0
2016-06-28 11:10:00,23.31,23.36,23.31,23.35,27160.0,23.31,23.36,23.31,23.35,27160.0
2016-06-28 11:20:00,23.35,23.36,23.29,23.3,18261.0,23.35,23.36,23.29,23.3,18261.0
2016-06-28 11:30:00,23.3,23.36,23.3,23.34,42042.0,23.3,23.36,23.3,23.34,42042.0
2016-06-28 11:40:00,23.35,23.41,23.34,23.4,10239.0,23.35,23.41,23.34,23.4,10239.0
2016-06-28 11:50:00,23.41,23.46,23.39,23.43,18832.0,23.41,23.46,23.39,23.43,18832.0
2016-06-28 12:00:00,23.43,23.46,23.42,23.44,18103.0,23.43,23.46,23.42,23.44,18103.0
2016-06-28 12:10:00,23.43,23.45,23.41,23.43,20634.0,23.43,23.45,23.41,23.43,20634.0
2016-06-28 12:20:00,23.44,23.45,23.41,23.44,18846.0,23.44,23.45,23.41,23.44,18846.0
2016-06-28 12:30:00,23.44,23.48,23.43,23.47,27839.0,23.44,23.48,23.43,23.47,27839.0
2016-06-28 12:40:00,23.48,23.51,23.46,23.46,18345.0,23.48,23.51,23.46,23.46,18345.0
2016-06-28 12:50:00,23.46,23.47,23.44,23.45,15596.0,23.46,23.47,23.44,23.45,15596.0
2016-06-28 13:00:00,23.45,23.46,23.41,23.42,22711.0,23.45,23.46,23.41,23.42,22711.0
2016-06-28 13:10:00,23.43,23.48,23.43,23.44,17603.0,23.43,23.48,23.43,23.44,17603.0
2016-06-28 13:20:00,23.43,23.47,23.42,23.44,32235.0,23.43,23.47,23.42,23.44,32235.0
2016-06-28 13:30:00,23.45,23.46,23.43,23.46,19320.0,23.45,23.46,23.43,23.46,19320.0
2016-06-28 13:40:00,23.46,23.47,23.44,23.45,15981.0,23.46,23.47,23.44,23.45,15981.0
2016-06-28 13:50:00,23.44,23.46,23.44,23.44,23888.0,23.44,23.46,23.44,23.44,23888.0
2016-06-28 14:00:00,23.44,23.47,23.42,23.42,18248.0,23.44,23.47,23.42,23.42,18248.0
2016-06-28 14:10:00,23.43,23.44,23.41,23.44,19993.0,23.43,23.44,23.41,23.44,19993.0
2016-06-28 14:20:00,23.45,23.47,23.43,23.46,17943.0,23.45,23.47,23.43,23.46,17943.0
2016-06-28 14:30:00,23.46,23.55,23.46,23.53,35018.0,23.46,23.55,23.46,23.53,35018.0
2016-06-28 14:40:00,23.53,23.56,23.53,23.55,17061.0,23.53,23.56,23.53,23.55,17061.0
2016-06-28 14:50:00,23.56,23.62,23.55,23.61,40657.0,23.56,23.62,23.55,23.61,40657.0
2016-06-28 15:00:00,23.6,23.63,23.58,23.62,26387.0,23.6,23.63,23.58,23.62,26387.0
2016-06-28 15:10:00,23.62,23.64,23.58,23.58,32273.0,23.62,23.64,23.58,23.58,32273.0
2016-06-28 15:20:00,23.58,23.59,23.52,23.53,47892.0,23.58,23.59,23.52,23.53,47892.0
2016-06-28 15:30:00,23.54,23.57,23.52,23.56,57124.0,23.54,23.57,23.52,23.56,57124.0
2016-06-28 15:40:00,23.55,23.58,23.54,23.56,56163.0,23.55,23.58,23.54,23.56,56163.0
2016-06-28 15:50:00,23.56,23.6,23.53,23.6,141908.0,23.56,23.6,23.53,23.6,141908.0
2016-06-29 09:30:00,23.83,23.83,23.66,23.82,22793.0,23.83,23.83,23.66,23.82,22793.0
2016-06-29 09:40:00,23.81,23.84,23.74,23.83,40463.0,23.81,23.84,23.74,23.83,40463.0
2016-06-29 09:50:00,23.83,23.94,23.83,23.91,54088.0,23.83,23.94,23.83,23.91,54088.0
2016-06-29 10:00:00,23.9,23.91,23.82,23.84,26712.0,23.9,23.91,23.82,23.84,26712.0
2016-06-29 10:10:00,23.84,23.87,23.82,23.84,24851.0,23.84,23.87,23.82,23.84,24851.0
2016-06-29 10:20:00,23.84,23.85,23.8,23.8,10280.0,23.84,23.85,23.8,23.8,10280.0
2016-06-29 10:30:00,23.8,23.81,23.74,23.77,23791.0,23.8,23.81,23.74,23.77,23791.0
2016-06-29 10:40:00,23.77,23.81,23.77,23.81,31723.0,23.77,23.81,23.77,23.81,31723.0
2016-06-29 10:50:00,23.8,23.82,23.77,23.8,13289.0,23.8,23.82,23.77,23.8,13289.0
2016-06-29 11:00:00,23.8,23.82,23.79,23.8,16044.0,23.8,23.82,23.79,23.8,16044.0
2016-06-29 11:10:00,23.8,23.85,23.8,23.82,29227.0,23.8,23.85,23.8,23.82,29227.0
2016-06-29 11:20:00,23.83,23.86,23.82,23.85,16128.0,23.83,23.86,23.82,23.85,16128.0
2016-06-29 11:30:00,23.86,23.87,23.85,23.87,8226.0,23.86,23.87,23.85,23.87,8226.0
2016-06-29 11:40:00,23.87,23.88,23.82,23.82,20790.0,23.87,23.88,23.82,23.82,20790.0
2016-06-29 11:50:00,23.83,23.89,23.82,23.87,27667.0,23.83,23.89,23.82,23.87,27667.0
2016-06-29 12:00:00,23.88,23.9,23.88,23.9,8011.0,23.88,23.9,23.88,23.9,8011.0
2016-06-29 12:10:00,23.9,23.92,23.89,23.91,26344.0,23.9,23.92,23.89,23.91,26344.0
2016-06-29 12:20:00,23.91,23.93,23.9,23.93,11294.0,23.91,23.93,23.9,23.93,11294.0
2016-06-29 12:30:00,23.93,23.93,23.89,23.92,32397.0,23.93,23.93,23.89,23.92,32397.0
2016-06-29 12:40:00,23.93,23.93,23.88,23.89,27974.0,23.93,23.93,23.88,23.89,27974.0
2016-06-29 12:50:00,23.9,23.91,23.87,23.88,12509.0,23.9,23.91,23.87,23.88,12509.0
2016-06-29 13:00:00,23.88,23.89,23.85,23.86,10598.0,23.88,23.89,23.85,23.86,10598.0
2016-06-29 13:10:00,23.86,23.91,23.85,23.91,74262.0,23.86,23.91,23.85,23.91,74262.0
2016-06-29 13:20:00,23.9,23.93,23.9,23.93,20834.0,23.9,23.93,23.9,23.93,20834.0
2016-06-29 13:30:00,23.93,23.94,23.9,23.91,20088.0,23.93,23.94,23.9,23.91,20088.0
2016-06-29 13:40:00,23.91,23.93,23.9,23.92,19791.0,23.91,23.93,23.9,23.92,19791.0
2016-06-29 13:50:00,23.93,23.94,23.9,23.92,26456.0,23.93,23.94,23.9,23.92,26456.0
2016-06-29 14:00:00,23.93,23.95,23.92,23.95,20411.0,23.93,23.95,23.92,23.95,20411.0
2016-06-29 14:10:00,23.94,23.95,23.93,23.93,32151.0,23.94,23.95,23.93,23.93,32151.0
2016-06-29 14:20:00,23.93,23.95,23.92,23.95,24343.0,23.93,23.95,23.92,23.95,24343.0
2016-06-29 14:30:00,23.96,23.97,23.93,23.93,16646.0,23.96,23.97,23.93,23.93,16646.0
2016-06-29 14:40:00,23.93,23.96,23.91,23.91,34500.0,23.93,23.96,23.91,23.91,34500.0
2016-06-29 14:50:00,23.92,23.94,23.89,23.94,24186.0,23.92,23.94,23.89,23.94,24186.0
2016-06-29 15:00:00,23.93,23.98,23.93,23.96,54337.0,23.93,23.98,23.93,23.96,54337.0
2016-06-29 15:10:00,23.96,23.99,23.95,23.97,21407.0,23.96,23.99,23.95,23.97,21407.0
2016-06-29 15:20:00,23.97,23.97,23.94,23.96,32426.0,23.97,23.97,23.94,23.96,32426.0
2016-06-29 15:30:00,23.96,23.97,23.94,23.96,58446.0,23.96,23.97,23.94,23.96,58446.0
2016-06-29 15:40:00,23.96,23.98,23.95,23.98,85605.0,23.96,23.98,23.95,23.98,85605.0
2016-06-29 15:50:00,23.98,23.98,23.95,23.95,293611.0,23.98,23.98,23.95,23.95,293611.0
2016-06-30 09:30:00,24.06,24.14,24.01,24.12,29032.0,24.06,24.14,24.01,24.12,29032.0
2016-06-30 09:40:00,24.11,24.18,24.08,24.17,36553.0,24.11,24.18,24.08,24.17,36553.0
2016-06-30 09:50:00,24.17,24.19,24.14,24.17,45771.0,24.17,24.19,24.14,24.17,45771.0
2016-06-30 10:00:00,24.17,24.21,24.15,24.21,36749.0,24.17,24.21,24.15,24.21,36749.0
2016-06-30 10:10:00,24.21,24.24,24.19,24.22,35887.0,24.21,24.24,24.19,24.22,35887.0
2016-06-30 10:20:00,24.23,24.25,24.19,24.21,34473.0,24.23,24.25,24.19,24.21,34473.0
2016-06-30 10:30:00,24.2,24.31,24.19,24.29,56443.0,24.2,24.31,24.19,24.29,56443.0
2016-06-30 10:40:00,24.29,24.33,24.26,24.32,35767.0,24.29,24.33,24.26,24.32,35767.0
2016-06-30 10:50:00,24.33,24.33,24.28,24.33,20786.0,24.33,24.33,24.28,24.33,20786.0
2016-06-30 11:00:00,24.33,24.36,24.3,24.35,40821.0,24.33,24.36,24.3,24.35,40821.0
2016-06-30 11:10:00,24.36,24.37,24.3,24.3,19165.0,24.36,24.37,24.3,24.3,19165.0
2016-06-30 11:20:00,24.3,24.33,24.3,24.3,15050.0,24.3,24.33,24.3,24.3,15050.0
2016-06-30 11:30:00,24.31,24.32,24.28,24.28,41835.0,24.31,24.32,24.28,24.28,41835.0
2016-06-30 11:40:00,24.28,24.29,24.25,24.26,28180.0,24.28,24.29,24.25,24.26,28180.0
2016-06-30 11:50:00,24.26,24.26,24.22,24.23,37237.0,24.26,24.26,24.22,24.23,37237.0
2016-06-30 12:00:00,24.23,24.26,24.2,24.21,65823.0,24.23,24.26,24.2,24.21,65823.0
2016-06-30 12:10:00,24.22,24.28,24.21,24.25,82948.0,24.22,24.28,24.21,24.25,82948.0
2016-06-30 12:20:00,24.24,24.27,24.23,24.24,37818.0,24.24,24.27,24.23,24.24,37818.0
2016-06-30 12:30:00,24.24,24.25,24.23,24.24,25951.0,24.24,24.25,24.23,24.24,25951.0
2016-06-30 12:40:00,24.23,24.24,24.2,24.23,21361.0,24.23,24.24,24.2,24.23,21361.0
2016-06-30 12:50:00,24.23,24.29,24.23,24.25,23661.0,24.23,24.29,24.23,24.25,23661.0
2016-06-30 13:00:00,24.25,24.25,24.21,24.21,22202.0,24.25,24.25,24.21,24.21,22202.0
2016-06-30 13:10:00,24.21,24.21,24.19,24.19,13500.0,24.21,24.21,24.19,24.19,13500.0
2016-06-30 13:20:00,24.19,24.2,24.14,24.15,49745.0,24.19,24.2,24.14,24.15,49745.0
2016-06-30 13:30:00,24.15,24.17,24.15,24.16,14607.0,24.15,24.17,24.15,24.16,14607.0
2016-06-30 13:40:00,24.17,24.17,24.14,24.14,18982.0,24.17,24.17,24.14,24.14,18982.0
2016-06-30 13:50:00,24.15,24.16,24.13,24.14,35652.0,24.15,24.16,24.13,24.14,35652.0
2016-06-30 14:00:00,24.14,24.18,24.13,24.18,88611.0,24.14,24.18,24.13,24.18,88611.0
2016-06-30 14:10:00,24.18,24.2,24.17,24.19,33322.0,24.18,24.2,24.17,24.19,33322.0
2016-06-30 14:20:00,24.2,24.21,24.17,24.18,46163.0,24.2,24.21,24.17,24.18,46163.0
2016-06-30 14:30:00,24.17,24.21,24.16,24.21,70194.0,24.17,24.21,24.16,24.21,70194.0
2016-06-30 14:40:00,24.21,24.26,24.2,24.25,160646.0,24.21,24.26,24.2,24.25,160646.0
2016-06-30 14:50:00,24.25,24.25,24.24,24.25,22979.0,24.25,24.25,24.24,24.25,22979.0
2016-06-30 15:00:00,24.25,24.25,24.23,24.25,35355.0,24.25,24.25,24.23,24.25,35355.0
2016-06-30 15:10:00,24.25,24.25,24.2,24.2,61044.0,24.25,24.25,24.2,24.2,61044.0
2016-06-30 15:20:00,24.2,24.25,24.19,24.25,79413.0,24.2,24.25,24.19,24.25,79413.0
2016-06-30 15:30:00,24.25,24.29,24.24,24.28,132939.0,24.25,24.29,24.24,24.28,132939.0
2016-06-30 15:40:00,24.28,24.28,24.19,24.2,166032.0,24.28,24.28,24.19,24.2,166032.0
2016-06-30 15:50:00,24.2,24.3,24.2,24.3,370533.0,24.2,24.3,24.2,24.3,370533.0
2016-07-01 09:30:00,24.3,24.46,24.26,24.46,58906.0,24.3,24.46,24.26,24.46,58906.0
2016-07-01 09:40:00,24.46,24.47,24.32,24.32,72790.0,24.46,24.47,24.32,24.32,72790.0
2016-07-01 09:50:00,24.32,24.42,24.32,24.42,35093.0,24.32,24.42,24.32,24.42,35093.0
2016-07-01 10:00:00,24.42,24.46,24.41,24.44,35092.0,24.42,24.46,24.41,24.44,35092.0
2016-07-01 10:10:00,24.43,24.47,24.42,24.45,18805.0,24.43,24.47,24.42,24.45,18805.0
2016-07-01 10:20:00,24.46,24.48,24.44,24.46,18794.0,24.46,24.48,24.44,24.46,18794.0
2016-07-01 10:30:00,24.46,24.5,24.45,24.48,32334.0,24.46,24.5,24.45,24.48,32334.0
2016-07-01 10:40:00,24.47,24.49,24.44,24.47,21692.0,24.47,24.49,24.44,24.47,21692.0
2016-07-01 10:50:00,24.47,24.52,24.47,24.5,20738.0,24.47,24.52,24.47,24.5,20738.0
2016-07-01 11:00:00,24.49,24.5,24.44,24.45,26766.0,24.49,24.5,24.44,24.45,26766.0
2016-07-01 11:10:00,24.45,24.46,24.39,24.39,39491.0,24.45,24.46,24.39,24.39,39491.0
2016-07-01 11:20:00,24.4,24.43,24.38,24.39,25884.0,24.4,24.43,24.38,24.39,25884.0
2016-07-01 11:30:00,24.4,24.43,24.39,24.41,26003.0,24.4,24.43,24.39,24.41,26003.0
2016-07-01 11:40:00,24.41,24.45,24.41,24.44,21021.0,24.41,24.45,24.41,24.44,21021.0
2016-07-01 11:50:00,24.45,24.46,24.44,24.45,15375.0,24.45,24.46,24.44,24.45,15375.0
2016-07-01 12:00:00,24.45,24.46,24.41,24.43,17934.0,24.45,24.46,24.41,24.43,17934.0
2016-07-01 12:10:00,24.43,24.44,24.42,24.44,14599.0,24.43,24.44,24.42,24.44,14599.0
2016-07-01 12:20:00,24.43,24.43,24.37,24.39,17189.0,24.43,24.43,24.37,24.39,17189.0
2016-07-01 12:30:00,24.39,24.4,24.38,24.4,16684.0,24.39,24.4,24.38,24.4,16684.0
2016-07-01 12:40:00,24.39,24.42,24.38,24.38,12083.0,24.39,24.42,24.38,24.38,12083.0
2016-07-01 12:50:00,24.37,24.4,24.36,24.39,19073.0,24.37,24.4,24.36,24.39,19073.0
2016-07-01 13:00:00,24.4,24.43,24.39,24.41,24474.0,24.4,24.43,24.39,24.41,24474.0
2016-07-01 13:10:00,24.41,24.41,24.37,24.38,17996.0,24.41,24.41,24.37,24.38,17996.0
2016-07-01 13:20:00,24.37,24.37,24.33,24.34,17048.0,24.37,24.37,24.33,24.34,17048.0
2016-07-01 13:30:00,24.34,24.36,24.32,24.36,28641.0,24.34,24.36,24.32,24.36,28641.0
2016-07-01 13:40:00,24.36,24.38,24.35,24.37,13123.0,24.36,24.38,24.35,24.37,13123.0
2016-07-01 13:50:00,24.38,24.39,24.35,24.36,23205.0,24.38,24.39,24.35,24.36,23205.0
2016-07-01 14:00:00,24.36,24.37,24.35,24.37,20454.0,24.36,24.37,24.35,24.37,20454.0
2016-07-01 14:10:00,24.37,24.38,24.33,24.35,15839.0,24.37,24.38,24.33,24.35,15839.0
2016-07-01 14:20:00,24.35,24.35,24.33,24.35,21645.0,24.35,24.35,24.33,24.35,21645.0
2016-07-01 14:30:00,24.35,24.36,24.33,24.35,29236.0,24.35,24.36,24.33,24.35,29236.0
2016-07-01 14:40:00,24.35,24.35,24.32,24.33,23746.0,24.35,24.35,24.32,24.33,23746.0
2016-07-01 14:50:00,24.33,24.34,24.3,24.33,30316.0,24.33,24.34,24.3,24.33,30316.0
2016-07-01 15:00:00,24.34,24.38,24.33,24.38,35998.0,24.34,24.38,24.33,24.38,35998.0
2016-07-01 15:10:00,24.38,24.39,24.37,24.39,34604.0,24.38,24.39,24.37,24.39,34604.0
2016-07-01 15:20:00,24.39,24.39,24.35,24.38,39402.0,24.39,24.39,24.35,24.38,39402.0
2016-07-01 15:30:00,24.38,24.39,24.33,24.35,54434.0,24.38,24.39,24.33,24.35,54434.0
2016-07-01 15:40:00,24.34,24.37,24.34,24.36,58587.0,24.34,24.37,24.34,24.36,58587.0
2016-07-01 15:50:00,24.36,24.4,24.36,24.38,177600.0,24.36,24.4,24.36,24.38,177600.0
2016-07-05 09:30:00,24.23,24.39,24.22,24.28,40015.0,24.23,24.39,24.22,24.28,40015.0
2016-07-05 09:40:00,24.28,24.29,24.23,24.27,36445.0,24.28,24.29,24.23,24.27,36445.0
2016-07-05 09:50:00,24.27,24.31,24.26,24.29,32062.0,24.27,24.31,24.26,24.29,32062.0
2016-07-05 10:00:00,24.3,24.35,24.28,24.33,37899.0,24.3,24.35,24.28,24.33,37899.0
2016-07-05 10:10:00,24.34,24.34,24.3,24.31,51665.0,24.34,24.34,24.3,24.31,51665.0
2016-07-05 10:20:00,24.32,24.38,24.32,24.37,35415.0,24.32,24.38,24.32,24.37,35415.0
2016-07-05 10:30:00,24.38,24.41,24.37,24.41,25009.0,24.38,24.41,24.37,24.41,25009.0
2016-07-05 10:40:00,24.41,24.44,24.39,24.39,27396.0,24.41,24.44,24.39,24.39,27396.0
2016-07-05 10:50:00,24.4,24.41,24.35,24.36,21295.0,24.4,24.41,24.35,24.36,21295.0
2016-07-05 11:00:00,24.37,24.37,24.33,24.35,20793.0,24.37,24.37,24.33,24.35,20793.0
2016-07-05 11:10:00,24.35,24.38,24.3,24.36,47588.0,24.35,24.38,24.3,24.36,47588.0
2016-07-05 11:20:00,24.36,24.37,24.32,24.33,16959.0,24.36,24.37,24.32,24.33,16959.0
2016-07-05 11:30:00,24.32,24.34,24.3,24.31,14298.0,24.32,24.34,24.3,24.31,14298.0
2016-07-05 11:40:00,24.31,24.31,24.26,24.29,14720.0,24.31,24.31,24.26,24.29,14720.0
2016-07-05 11:50:00,24.28,24.3,24.27,24.29,17887.0,24.28,24.3,24.27,24.29,17887.0
2016-07-05 12:00:00,24.28,24.31,24.27,24.28,17139.0,24.28,24.31,24.27,24.28,17139.0
2016-07-05 12:10:00,24.28,24.29,24.25,24.28,16507.0,24.28,24.29,24.25,24.28,16507.0
2016-07-05 12:20:00,24.28,24.31,24.28,24.3,10131.0,24.28,24.31,24.28,24.3,10131.0
2016-07-05 12:30:00,24.3,24.31,24.28,24.29,13493.0,24.3,24.31,24.28,24.29,13493.0
2016-07-05 12:40:00,24.29,24.31,24.29,24.3,16378.0,24.29,24.31,24.29,24.3,16378.0
2016-07-05 12:50:00,24.29,24.29,24.26,24.28,5300.0,24.29,24.29,24.26,24.28,5300.0
2016-07-05 13:00:00,24.28,24.3,24.26,24.29,19975.0,24.28,24.3,24.26,24.29,19975.0
2016-07-05 13:10:00,24.28,24.28,24.24,24.25,9031.0,24.28,24.28,24.24,24.25,9031.0
2016-07-05 13:20:00,24.25,24.27,24.24,24.27,10860.0,24.25,24.27,24.24,24.27,10860.0
2016-07-05 13:30:00,24.27,24.27,24.24,24.26,23269.0,24.27,24.27,24.24,24.26,23269.0
2016-07-05 13:40:00,24.26,24.27,24.19,24.24,36765.0,24.26,24.27,24.19,24.24,36765.0
2016-07-05 13:50:00,24.24,24.26,24.23,24.26,15234.0,24.24,24.26,24.23,24.26,15234.0
2016-07-05 14:00:00,24.25,24.29,24.25,24.27,28590.0,24.25,24.29,24.25,24.27,28590.0
2016-07-05 14:10:00,24.27,24.32,24.26,24.3,16665.0,24.27,24.32,24.26,24.3,16665.0
2016-07-05 14:20:00,24.3,24.31,24.24,24.25,20894.0,24.3,24.31,24.24,24.25,20894.0
2016-07-05 14:30:00,24.25,24.29,24.23,24.26,66629.0,24.25,24.29,24.23,24.26,66629.0
2016-07-05 14:40:00,24.27,24.27,24.24,24.25,26692.0,24.27,24.27,24.24,24.25,26692.0
2016-07-05 14:50:00,24.25,24.3,24.24,24.3,41770.0,24.25,24.3,24.24,24.3,41770.0
2016-07-05 15:00:00,24.29,24.32,24.28,24.29,38141.0,24.29,24.32,24.28,24.29,38141.0
2016-07-05 15:10:00,24.29,24.32,24.27,24.32,34375.0,24.29,24.32,24.27,24.32,34375.0
2016-07-05 15:20:00,24.32,24.33,24.31,24.33,28165.0,24.32,24.33,24.31,24.33,28165.0
2016-07-05 15:30:00,24.32,24.38,24.31,24.38,56547.0,24.32,24.38,24.31,24.38,56547.0
2016-07-05 15:40:00,24.38,24.42,24.37,24.4,55475.0,24.38,24.42,24.37,24.4,55475.0
2016-07-05 15:50:00,24.4,24.41,24.37,24.4,347577.0,24.4,24.41,24.37,24.4,347577.0
2016-07-06 09:30:00,24.34,24.34,24.2,24.28,57622.0,24.34,24.34,24.2,24.28,57622.0
2016-07-06 09:40:00,24.27,24.32,24.26,24.28,99702.0,24.27,24.32,24.26,24.28,99702.0
2016-07-06 09:50:00,24.28,24.34,24.28,24.32,33076.0,24.28,24.34,24.28,24.32,33076.0
2016-07-06 10:00:00,24.33,24.35,24.25,24.27,56851.0,24.33,24.35,24.25,24.27,56851.0
2016-07-06 10:10:00,24.26,24.28,24.24,24.25,33029.0,24.26,24.28,24.24,24.25,33029.0
2016-07-06 10:20:00,24.25,24.25,24.21,24.22,61653.0,24.25,24.25,24.21,24.22,61653.0
2016-07-06 10:30:00,24.21,24.25,24.19,24.24,49375.0,24.21,24.25,24.19,24.24,49375.0
2016-07-06 10:40:00,24.24,24.29,24.24,24.29,66634.0,24.24,24.29,24.24,24.29,66634.0
2016-07-06 10:50:00,24.29,24.4,24.29,24.37,51644.0,24.29,24.4,24.29,24.37,51644.0
2016-07-06 11:00:00,24.37,24.41,24.35,24.38,51994.0,24.37,24.41,24.35,24.38,51994.0
2016-07-06 11:10:00,24.38,24.41,24.37,24.4,51476.0,24.38,24.41,24.37,24.4,51476.0
2016-07-06 11:20:00,24.39,24.43,24.36,24.37,44840.0,24.39,24.43,24.36,24.37,44840.0
2016-07-06 11:30:00,24.37,24.39,24.32,24.34,65509.0,24.37,24.39,24.32,24.34,65509.0
2016-07-06 11:40:00,24.35,24.36,24.31,24.34,40859.0,24.35,24.36,24.31,24.34,40859.0
2016-07-06 11:50:00,24.34,24.38,24.33,24.37,39114.0,24.34,24.38,24.33,24.37,39114.0
2016-07-06 12:00:00,24.38,24.42,24.37,24.39,28619.0,24.38,24.42,24.37,24.39,28619.0
2016-07-06 12:10:00,24.39,24.4,24.36,24.38,25414.0,24.39,24.4,24.36,24.38,25414.0
2016-07-06 12:20:00,24.39,24.43,24.38,24.42,30210.0,24.39,24.43,24.38,24.42,30210.0
2016-07-06 12:30:00,24.42,24.43,24.4,24.43,25012.0,24.42,24.43,24.4,24.43,25012.0
2016-07-06 12:40:00,24.43,24.46,24.42,24.43,33414.0,24.43,24.46,24.42,24.43,33414.0
2016-07-06 12:50:00,24.44,24.47,24.43,24.46,46623.0,24.44,24.47,24.43,24.46,46623.0
2016-07-06 13:00:00,24.47,24.5,24.46,24.46,37947.0,24.47,24.5,24.46,24.46,37947.0
2016-07-06 13:10:00,24.46,24.47,24.44,24.45,36166.0,24.46,24.47,24.44,24.45,36166.0
2016-07-06 13:20:00,24.45,24.46,24.42,24.45,41051.0,24.45,24.46,24.42,24.45,41051.0
2016-07-06 13:30:00,24.45,24.48,24.45,24.48,33509.0,24.45,24.48,24.45,24.48,33509.0
2016-07-06 13:40:00,24.48,24.48,24.45,24.46,35102.0,24.48,24.48,24.45,24.46,35102.0
2016-07-06 13:50:00,24.45,24.47,24.44,24.44,58607.0,24.45,24.47,24.44,24.44,58607.0
2016-07-06 14:00:00,24.44,24.5,24.43,24.5,58833.0,24.44,24.5,24.43,24.5,58833.0
2016-07-06 14:10:00,24.49,24.51,24.44,24.47,54856.0,24.49,24.51,24.44,24.47,54856.0
2016-07-06 14:20:00,24.47,24.48,24.44,24.44,28983.0,24.47,24.48,24.44,24.44,28983.0
2016-07-06 14:30:00,24.45,24.46,24.44,24.45,44163.0,24.45,24.46,24.44,24.45,44163.0
2016-07-06 14:40:00,24.45,24.49,24.44,24.48,44036.0,24.45,24.49,24.44,24.48,44036.0
2016-07-06 14:50:00,24.47,24.5,24.47,24.48,49933.0,24.47,24.5,24.47,24.48,49933.0
2016-07-06 15:00:00,24.49,24.49,24.43,24.45,52492.0,24.49,24.49,24.43,24.45,52492.0
2016-07-06 15:10:00,24.45,24.46,24.43,24.45,52961.0,24.45,24.46,24.43,24.45,52961.0
2016-07-06 15:20:00,24.45,24.45,24.43,24.45,43783.0,24.45,24.45,24.43,24.45,43783.0
2016-07-06 15:30:00,24.45,24.46,24.44,24.44,58266.0,24.45,24.46,24.44,24.44,58266.0
2016-07-06 15:40:00,24.44,24.45,24.43,24.43,61925.0,24.44,24.45,24.43,24.43,61925.0
2016-07-06 15:50:00,24.44,24.45,24.41,24.43,234844.0,24.44,24.45,24.41,24.43,234844.0
2016-07-07 09:30:00,24.47,24.5,24.42,24.48,43976.0,24.47,24.5,24.42,24.48,43976.0
2016-07-07 09:40:00,24.48,24.49,24.46,24.49,32801.0,24.48,24.49,24.46,24.49,32801.0
2016-07-07 09:50:00,24.49,24.59,24.49,24.59,84323.0,24.49,24.59,24.49,24.59,84323.0
2016-07-07 10:00:00,24.59,24.63,24.57,24.61,26590.0,24.59,24.63,24.57,24.61,26590.0
2016-07-07 10:10:00,24.6,24.64,24.6,24.63,30830.0,24.6,24.64,24.6,24.63,30830.0
2016-07-07 10:20:00,24.63,24.65,24.6,24.64,20780.0,24.63,24.65,24.6,24.64,20780.0
2016-07-07 10:30:00,24.65,24.67,24.61,24.64,26797.0,24.65,24.67,24.61,24.64,26797.0
2016-07-07 10:40:00,24.64,24.64,24.62,24.64,26107.0,24.64,24.64,24.62,24.64,26107.0
2016-07-07 10:50:00,24.64,24.64,24.59,24.62,86598.0,24.64,24.64,24.59,24.62,86598.0
2016-07-07 11:00:00,24.61,24.64,24.6,24.63,50337.0,24.61,24.64,24.6,24.63,50337.0
2016-07-07 11:10:00,24.63,24.66,24.62,24.64,27097.0,24.63,24.66,24.62,24.64,27097.0
2016-07-07 11:20:00,24.64,24.64,24.62,24.64,17777.0,24.64,24.64,24.62,24.64,17777.0
2016-07-07 11:30:00,24.64,24.67,24.62,24.67,13397.0,24.64,24.67,24.62,24.67,13397.0
2016-07-07 11:40:00,24.67,24.67,24.55,24.57,60638.0,24.67,24.67,24.55,24.57,60638.0
2016-07-07 11:50:00,24.57,24.6,24.54,24.58,26024.0,24.57,24.6,24.54,24.58,26024.0
2016-07-07 12:00:00,24.58,24.61,24.57,24.59,26619.0,24.58,24.61,24.57,24.59,26619.0
2016-07-07 12:10:00,24.59,24.61,24.59,24.61,10379.0,24.59,24.61,24.59,24.61,10379.0
2016-07-07 12:20:00,24.61,24.61,24.57,24.59,34705.0,24.61,24.61,24.57,24.59,34705.0
2016-07-07 12:30:00,24.59,24.63,24.58,24.62,22319.0,24.59,24.63,24.58,24.62,22319.0
2016-07-07 12:40:00,24.61,24.62,24.58,24.59,20968.0,24.61,24.62,24.58,24.59,20968.0
2016-07-07 12:50:00,24.58,24.59,24.54,24.54,28434.0,24.58,24.59,24.54,24.54,28434.0
2016-07-07 13:00:00,24.53,24.58,24.53,24.58,32298.0,24.53,24.58,24.53,24.58,32298.0
2016-07-07 13:10:00,24.57,24.62,24.56,24.61,28923.0,24.57,24.62,24.56,24.61,28923.0
2016-07-07 13:20:00,24.6,24.62,24.59,24.61,30546.0,24.6,24.62,24.59,24.61,30546.0
2016-07-07 13:30:00,24.61,24.61,24.59,24.6,21816.0,24.61,24.61,24.59,24.6,21816.0
2016-07-07 13:40:00,24.59,24.61,24.57,24.61,27015.0,24.59,24.61,24.57,24.61,27015.0
2016-07-07 13:50:00,24.61,24.62,24.6,24.62,21282.0,24.61,24.62,24.6,24.62,21282.0
2016-07-07 14:00:00,24.62,24.64,24.56,24.57,38157.0,24.62,24.64,24.56,24.57,38157.0
2016-07-07 14:10:00,24.57,24.6,24.56,24.59,39699.0,24.57,24.6,24.56,24.59,39699.0
2016-07-07 14:20:00,24.59,24.61,24.58,24.61,29080.0,24.59,24.61,24.58,24.61,29080.0
2016-07-07 14:30:00,24.61,24.61,24.58,24.6,38537.0,24.61,24.61,24.58,24.6,38537.0
2016-07-07 14:40:00,24.6,24.61,24.56,24.58,62230.0,24.6,24.61,24.56,24.58,62230.0
2016-07-07 14:50:00,24.59,24.59,24.54,24.55,35800.0,24.59,24.59,24.54,24.55,35800.0
2016-07-07 15:00:00,24.55,24.6,24.54,24.6,33668.0,24.55,24.6,24.54,24.6,33668.0
2016-07-07 15:10:00,24.6,24.62,24.59,24.6,23654.0,24.6,24.62,24.59,24.6,23654.0
2016-07-07 15:20:00,24.6,24.61,24.59,24.59,26188.0,24.6,24.61,24.59,24.59,26188.0
2016-07-07 15:30:00,24.6,24.62,24.59,24.6,35587.0,24.6,24.62,24.59,24.6,35587.0
2016-07-07 15:40:00,24.6,24.62,24.59,24.59,106211.0,24.6,24.62,24.59,24.59,106211.0
2016-07-07 15:50:00,24.59,24.6,24.58,24.58,116066.0,24.59,24.6,24.58,24.58,116066.0
2016-07-08 09:30:00,24.7,24.79,24.58,24.76,58743.0,24.7,24.79,24.58,24.76,58743.0
2016-07-08 09:40:00,24.76,24.85,24.76,24.85,232402.0,24.76,24.85,24.76,24.85,232402.0
2016-07-08 09:50:00,24.85,24.9,24.84,24.89,32112.0,24.85,24.9,24.84,24.89,32112.0
2016-07-08 10:00:00,24.89,24.95,24.89,24.92,35353.0,24.89,24.95,24.89,24.92,35353.0
2016-07-08 10:10:00,24.92,24.94,24.9,24.93,24901.0,24.92,24.94,24.9,24.93,24901.0
2016-07-08 10:20:00,24.93,24.96,24.92,24.93,20060.0,24.93,24.96,24.92,24.93,20060.0
2016-07-08 10:30:00,24.93,24.99,24.93,24.98,33833.0,24.93,24.99,24.93,24.98,33833.0
2016-07-08 10:40:00,24.98,25.03,24.97,25.03,43210.0,24.98,25.03,24.97,25.03,43210.0
2016-07-08 10:50:00,25.03,25.04,25.02,25.03,11444.0,25.03,25.04,25.02,25.03,11444.0
2016-07-08 11:00:00,25.03,25.06,25.03,25.04,28610.0,25.03,25.06,25.03,25.04,28610.0
2016-07-08 11:10:00,25.04,25.05,25.03,25.03,15494.0,25.04,25.05,25.03,25.03,15494.0
2016-07-08 11:20:00,25.03,25.05,25.03,25.04,19877.0,25.03,25.05,25.03,25.04,19877.0
2016-07-08 11:30:00,25.04,25.04,25.01,25.02,13059.0,25.04,25.04,25.01,25.02,13059.0
2016-07-08 11:40:00,25.03,25.04,25.01,25.02,17939.0,25.03,25.04,25.01,25.02,17939.0
2016-07-08 11:50:00,25.02,25.04,25.0,25.0,16765.0,25.02,25.04,25.0,25.0,16765.0
2016-07-08 12:00:00,25.01,25.05,25.0,25.05,23394.0,25.01,25.05,25.0,25.05,23394.0
2016-07-08 12:10:00,25.04,25.08,25.04,25.07,31535.0,25.04,25.08,25.04,25.07,31535.0
2016-07-08 12:20:00,25.07,25.08,25.05,25.06,21207.0,25.07,25.08,25.05,25.06,21207.0
2016-07-08 12:30:00,25.06,25.08,25.05,25.07,37791.0,25.06,25.08,25.05,25.07,37791.0
2016-07-08 12:40:00,25.07,25.08,25.06,25.08,14609.0,25.07,25.08,25.06,25.08,14609.0
2016-07-08 12:50:00,25.07,25.08,25.06,25.07,14474.0,25.07,25.08,25.06,25.07,14474.0
2016-07-08 13:00:00,25.07,25.08,25.06,25.08,15234.0,25.07,25.08,25.06,25.08,15234.0
2016-07-08 13:10:00,25.07,25.08,25.05,25.07,18507.0,25.07,25.08,25.05,25.07,18507.0
2016-07-08 13:20:00,25.07,25.09,25.04,25.06,64809.0,25.07,25.09,25.04,25.06,64809.0
2016-07-08 13:30:00,25.07,25.08,25.06,25.07,67818.0,25.07,25.08,25.06,25.07,67818.0
2016-07-08 13:40:00,25.07,25.08,25.06,25.08,29243.0,25.07,25.08,25.06,25.08,29243.0
2016-07-08 13:50:00,25.07,25.09,25.07,25.09,23094.0,25.07,25.09,25.07,25.09,23094.0
2016-07-08 14:00:00,25.09,25.09,25.07,25.08,13257.0,25.09,25.09,25.07,25.08,13257.0
2016-07-08 14:10:00,25.08,25.09,25.06,25.08,33778.0,25.08,25.09,25.06,25.08,33778.0
2016-07-08 14:20:00,25.08,25.09,25.07,25.09,24599.0,25.08,25.09,25.07,25.09,24599.0
2016-07-08 14:30:00,25.08,25.12,25.07,25.12,65670.0,25.08,25.12,25.07,25.12,65670.0
2016-07-08 14:40:00,25.12,25.14,25.1,25.12,30266.0,25.12,25.14,25.1,25.12,30266.0
2016-07-08 14:50:00,25.11,25.13,25.08,25.08,28685.0,25.11,25.13,25.08,25.08,28685.0
2016-07-08 15:00:00,25.08,25.11,25.08,25.11,12046.0,25.08,25.11,25.08,25.11,12046.0
2016-07-08 15:10:00,25.11,25.12,25.05,25.05,98781.0,25.11,25.12,25.05,25.05,98781.0
2016-07-08 15:20:00,25.07,25.09,25.05,25.05,42449.0,25.07,25.09,25.05,25.05,42449.0
2016-07-08 15:30:00,25.05,25.07,25.05,25.07,42287.0,25.05,25.07,25.05,25.07,42287.0
2016-07-08 15:40:00,25.06,25.07,25.05,25.06,57177.0,25.06,25.07,25.05,25.06,57177.0
2016-07-08 15:50:00,25.07,25.09,25.05,25.05,239512.0,25.07,25.09,25.05,25.05,239512.0
2016-07-11 09:30:00,25.12,25.26,25.0,25.25,65297.0,25.12,25.26,25.0,25.25,65297.0
2016-07-11 09:40:00,25.25,25.32,25.24,25.3,87560.0,25.25,25.32,25.24,25.3,87560.0
2016-07-11 09:50:00,25.3,25.31,25.27,25.28,43322.0,25.3,25.31,25.27,25.28,43322.0
2016-07-11 10:00:00,25.28,25.32,25.27,25.31,50138.0,25.28,25.32,25.27,25.31,50138.0
2016-07-11 10:10:00,25.31,25.32,25.28,25.31,31654.0,25.31,25.32,25.28,25.31,31654.0
2016-07-11 10:20:00,25.32,25.33,25.29,25.31,34004.0,25.32,25.33,25.29,25.31,34004.0
2016-07-11 10:30:00,25.3,25.34,25.3,25.32,30387.0,25.3,25.34,25.3,25.32,30387.0
2016-07-11 10:40:00,25.32,25.34,25.29,25.34,45991.0,25.32,25.34,25.29,25.34,45991.0
2016-07-11 10:50:00,25.33,25.38,25.32,25.38,37408.0,25.33,25.38,25.32,25.38,37408.0
2016-07-11 11:00:00,25.38,25.42,25.37,25.41,44693.0,25.38,25.42,25.37,25.41,44693.0
2016-07-11 11:10:00,25.41,25.41,25.37,25.38,26515.0,25.41,25.41,25.37,25.38,26515.0
2016-07-11 11:20:00,25.39,25.42,25.38,25.41,29784.0,25.39,25.42,25.38,25.41,29784.0
2016-07-11 11:30:00,25.41,25.41,25.36,25.37,12429.0,25.41,25.41,25.36,25.37,12429.0
2016-07-11 11:40:00,25.38,25.39,25.36,25.38,10737.0,25.38,25.39,25.36,25.38,10737.0
2016-07-11 11:50:00,25.38,25.41,25.37,25.39,13067.0,25.38,25.41,25.37,25.39,13067.0
2016-07-11 12:00:00,25.39,25.4,25.36,25.38,13166.0,25.39,25.4,25.36,25.38,13166.0
2016-07-11 12:10:00,25.38,25.41,25.37,25.4,90354.0,25.38,25.41,25.37,25.4,90354.0
2016-07-11 12:20:00,25.39,25.41,25.38,25.41,26617.0,25.39,25.41,25.38,25.41,26617.0
2016-07-11 12:30:00,25.42,25.43,25.4,25.42,39143.0,25.42,25.43,25.4,25.42,39143.0
2016-07-11 12:40:00,25.42,25.46,25.42,25.44,59920.0,25.42,25.46,25.42,25.44,59920.0
2016-07-11 12:50:00,25.44,25.48,25.44,25.46,29731.0,25.44,25.48,25.44,25.46,29731.0
2016-07-11 13:00:00,25.45,25.46,25.42,25.42,14677.0,25.45,25.46,25.42,25.42,14677.0
2016-07-11 13:10:00,25.42,25.43,25.42,25.43,11472.0,25.42,25.43,25.42,25.43,11472.0
2016-07-11 13:20:00,25.43,25.43,25.4,25.4,19135.0,25.43,25.43,25.4,25.4,19135.0
2016-07-11 13:30:00,25.4,25.41,25.4,25.41,7190.0,25.4,25.41,25.4,25.41,7190.0
2016-07-11 13:40:00,25.41,25.44,25.4,25.44,21566.0,25.41,25.44,25.4,25.44,21566.0
2016-07-11 13:50:00,25.43,25.44,25.38,25.39,29676.0,25.43,25.44,25.38,25.39,29676.0
2016-07-11 14:00:00,25.39,25.43,25.38,25.43,28905.0,25.39,25.43,25.38,25.43,28905.0
2016-07-11 14:10:00,25.43,25.44,25.42,25.43,20537.0,25.43,25.44,25.42,25.43,20537.0
2016-07-11 14:20:00,25.43,25.46,25.42,25.45,21872.0,25.43,25.46,25.42,25.45,21872.0
2016-07-11 14:30:00,25.44,25.45,25.41,25.43,39724.0,25.44,25.45,25.41,25.43,39724.0
2016-07-11 14:40:00,25.43,25.45,25.42,25.45,17607.0,25.43,25.45,25.42,25.45,17607.0
2016-07-11 14:50:00,25.45,25.45,25.4,25.44,83769.0,25.45,25.45,25.4,25.44,83769.0
2016-07-11 15:00:00,25.44,25.46,25.43,25.46,33250.0,25.44,25.46,25.43,25.46,33250.0
2016-07-11 15:10:00,25.46,25.48,25.45,25.46,34763.0,25.46,25.48,25.45,25.46,34763.0
2016-07-11 15:20:00,25.46,25.47,25.43,25.44,82086.0,25.46,25.47,25.43,25.44,82086.0
2016-07-11 15:30:00,25.44,25.46,25.42,25.45,49634.0,25.44,25.46,25.42,25.45,49634.0
2016-07-11 15:40:00,25.45,25.45,25.41,25.41,64227.0,25.45,25.45,25.41,25.41,64227.0
2016-07-11 15:50:00,25.41,25.42,25.38,25.39,420891.0,25.41,25.42,25.38,25.39,420891.0
2016-07-12 09:30:00,25.46,25.49,25.4,25.44,56515.0,25.46,25.49,25.4,25.44,56515.0
2016-07-12 09:40:00,25.45,25.5,25.42,25.45,64727.0,25.45,25.5,25.42,25.45,64727.0
2016-07-12 09:50:00,25.45,25.57,25.44,25.56,54975.0,25.45,25.57,25.44,25.56,54975.0
2016-07-12 10:00:00,25.56,25.56,25.49,25.5,45583.0,25.56,25.56,25.49,25.5,45583.0
2016-07-12 10:10:00,25.51,25.52,25.47,25.51,54783.0,25.51,25.52,25.47,25.51,54783.0
2016-07-12 10:20:00,25.51,25.55,25.49,25.55,44658.0,25.51,25.55,25.49,25.55,44658.0
2016-07-12 10:30:00,25.55,25.61,25.54,25.57,109428.0,25.55,25.61,25.54,25.57,109428.0
2016-07-12 10:40:00,25.57,25.6,25.56,25.57,127542.0,25.57,25.6,25.56,25.57,127542.0
2016-07-12 10:50:00,25.57,25.59,25.57,25.59,17712.0,25.57,25.59,25.57,25.59,17712.0
2016-07-12 11:00:00,25.59,25.61,25.56,25.61,100575.0,25.59,25.61,25.56,25.61,100575.0
2016-07-12 11:10:00,25.6,25.62,25.57,25.58,32299.0,25.6,25.62,25.57,25.58,32299.0
2016-07-12 11:20:00,25.57,25.6,25.57,25.59,27672.0,25.57,25.6,25.57,25.59,27672.0
2016-07-12 11:30:00,25.6,25.65,25.59,25.65,27344.0,25.6,25.65,25.59,25.65,27344.0
2016-07-12 11:40:00,25.66,25.69,25.63,25.63,44777.0,25.66,25.69,25.63,25.63,44777.0
2016-07-12 11:50:00,25.64,25.66,25.62,25.64,30839.0,25.64,25.66,25.62,25.64,30839.0
2016-07-12 12:00:00,25.64,25.64,25.61,25.62,25936.0,25.64,25.64,25.61,25.62,25936.0
2016-07-12 12:10:00,25.62,25.65,25.62,25.63,35141.0,25.62,25.65,25.62,25.63,35141.0
2016-07-12 12:20:00,25.62,25.64,25.61,25.63,26590.0,25.62,25.64,25.61,25.63,26590.0
2016-07-12 12:30:00,25.64,25.64,25.6,25.62,36659.0,25.64,25.64,25.6,25.62,36659.0
2016-07-12 12:40:00,25.62,25.64,25.59,25.59,61342.0,25.62,25.64,25.59,25.59,61342.0
2016-07-12 12:50:00,25.59,25.59,25.57,25.59,16840.0,25.59,25.59,25.57,25.59,16840.0
2016-07-12 13:00:00,25.58,25.6,25.58,25.6,16034.0,25.58,25.6,25.58,25.6,16034.0
2016-07-12 13:10:00,25.59,25.6,25.57,25.59,21044.0,25.59,25.6,25.57,25.59,21044.0
2016-07-12 13:20:00,25.58,25.6,25.57,25.58,14754.0,25.58,25.6,25.57,25.58,14754.0
2016-07-12 13:30:00,25.58,25.6,25.57,25.59,14669.0,25.58,25.6,25.57,25.59,14669.0
2016-07-12 13:40:00,25.6,25.6,25.57,25.57,23757.0,25.6,25.6,25.57,25.57,23757.0
2016-07-12 13:50:00,25.57,25.58,25.55,25.55,28957.0,25.57,25.58,25.55,25.55,28957.0
2016-07-12 14:00:00,25.56,25.59,25.55,25.58,47402.0,25.56,25.59,25.55,25.58,47402.0
2016-07-12 14:10:00,25.58,25.62,25.58,25.62,21754.0,25.58,25.62,25.58,25.62,21754.0
2016-07-12 14:20:00,25.62,25.62,25.6,25.61,16255.0,25.62,25.62,25.6,25.61,16255.0
2016-07-12 14:30:00,25.6,25.64,25.6,25.64,36129.0,25.6,25.64,25.6,25.64,36129.0
2016-07-12 14:40:00,25.63,25.67,25.63,25.64,35587.0,25.63,25.67,25.63,25.64,35587.0
2016-07-12 14:50:00,25.64,25.68,25.63,25.63,32554.0,25.64,25.68,25.63,25.63,32554.0
2016-07-12 15:00:00,25.64,25.66,25.61,25.62,25941.0,25.64,25.66,25.61,25.62,25941.0
2016-07-12 15:10:00,25.62,25.63,25.57,25.59,39558.0,25.62,25.63,25.57,25.59,39558.0
2016-07-12 15:20:00,25.59,25.62,25.58,25.61,32967.0,25.59,25.62,25.58,25.61,32967.0
2016-07-12 15:30:00,25.6,25.63,25.59,25.59,48788.0,25.6,25.63,25.59,25.59,48788.0
2016-07-12 15:40:00,25.59,25.6,25.56,25.59,77459.0,25.59,25.6,25.56,25.59,77459.0
2016-07-12 15:50:00,25.59,25.59,25.55,25.58,148538.0,25.59,25.59,25.55,25.58,148538.0
2016-07-13 09:30:00,25.6,25.71,25.59,25.63,62004.0,25.6,25.71,25.59,25.63,62004.0
2016-07-13 09:40:00,25.63,25.66,25.59,25.61,39827.0,25.63,25.66,25.59,25.61,39827.0
2016-07-13 09:50:00,25.61,25.65,25.59,25.65,29065.0,25.61,25.65,25.59,25.65,29065.0
2016-07-13 10:00:00,25.66,25.68,25.64,25.67,25989.0,25.66,25.68,25.64,25.67,25989.0
2016-07-13 10:10:00,25.67,25.69,25.64,25.67,44154.0,25.67,25.69,25.64,25.67,44154.0
2016-07-13 10:20:00,25.67,25.7,25.66,25.68,33974.0,25.67,25.7,25.66,25.68,33974.0
2016-07-13 10:30:00,25.68,25.74,25.66,25.72,49038.0,25.68,25.74,25.66,25.72,49038.0
2016-07-13 10:40:00,25.73,25.75,25.72,25.73,25573.0,25.73,25.75,25.72,25.73,25573.0
2016-07-13 10:50:00,25.73,25.73,25.68,25.69,35282.0,25.73,25.73,25.68,25.69,35282.0
2016-07-13 11:00:00,25.69,25.71,25.66,25.68,52710.0,25.69,25.71,25.66,25.68,52710.0
2016-07-13 11:10:00,25.68,25.7,25.66,25.67,38270.0,25.68,25.7,25.66,25.67,38270.0
2016-07-13 11:20:00,25.67,25.69,25.67,25.67,16336.0,25.67,25.69,25.67,25.67,16336.0
2016-07-13 11:30:00,25.67,25.68,25.63,25.63,25584.0,25.67,25.68,25.63,25.63,25584.0
2016-07-13 11:40:00,25.64,25.64,25.6,25.6,40287.0,25.64,25.64,25.6,25.6,40287.0
2016-07-13 11:50:00,25.6,25.64,25.59,25.63,16955.0,25.6,25.64,25.59,25.63,16955.0
2016-07-13 12:00:00,25.64,25.65,25.63,25.64,7000.0,25.64,25.65,25.63,25.64,7000.0
2016-07-13 12:10:00,25.64,25.65,25.62,25.64,21170.0,25.64,25.65,25.62,25.64,21170.0
2016-07-13 12:20:00,25.64,25.64,25.6,25.61,26305.0,25.64,25.64,25.6,25.61,26305.0
2016-07-13 12:30:00,25.62,25.62,25.59,25.6,25264.0,25.62,25.62,25.59,25.6,25264.0
2016-07-13 12:40:00,25.6,25.61,25.59,25.6,16019.0,25.6,25.61,25.59,25.6,16019.0
2016-07-13 12:50:00,25.59,25.61,25.57,25.59,18338.0,25.59,25.61,25.57,25.59,18338.0
2016-07-13 13:00:00,25.59,25.61,25.59,25.6,9356.0,25.59,25.61,25.59,25.6,9356.0
2016-07-13 13:10:00,25.61,25.62,25.6,25.61,20491.0,25.61,25.62,25.6,25.61,20491.0
2016-07-13 13:20:00,25.62,25.62,25.59,25.59,13881.0,25.62,25.62,25.59,25.59,13881.0
2016-07-13 13:30:00,25.59,25.6,25.58,25.6,7311.0,25.59,25.6,25.58,25.6,7311.0
2016-07-13 13:40:00,25.6,25.63,25.59,25.62,49076.0,25.6,25.63,25.59,25.62,49076.0
2016-07-13 13:50:00,25.61,25.61,25.58,25.6,19273.0,25.61,25.61,25.58,25.6,19273.0
2016-07-13 14:00:00,25.6,25.61,25.58,25.59,28462.0,25.6,25.61,25.58,25.59,28462.0
2016-07-13 14:10:00,25.6,25.62,25.57,25.58,35607.0,25.6,25.62,25.57,25.58,35607.0
2016-07-13 14:20:00,25.58,25.61,25.58,25.6,19848.0,25.58,25.61,25.58,25.6,19848.0
2016-07-13 14:30:00,25.59,25.61,25.58,25.6,44451.0,25.59,25.61,25.58,25.6,44451.0
2016-07-13 14:40:00,25.59,25.6,25.58,25.6,12033.0,25.59,25.6,25.58,25.6,12033.0
2016-07-13 14:50:00,25.6,25.6,25.58,25.6,19516.0,25.6,25.6,25.58,25.6,19516.0
2016-07-13 15:00:00,25.6,25.61,25.58,25.58,76117.0,25.6,25.61,25.58,25.58,76117.0
2016-07-13 15:10:00,25.59,25.59,25.56,25.56,44752.0,25.59,25.59,25.56,25.56,44752.0
2016-07-13 15:20:00,25.57,25.57,25.54,25.54,56706.0,25.57,25.57,25.54,25.54,56706.0
2016-07-13 15:30:00,25.55,25.56,25.54,25.55,25980.0,25.55,25.56,25.54,25.55,25980.0
2016-07-13 15:40:00,25.55,25.56,25.53,25.53,64455.0,25.55,25.56,25.53,25.53,64455.0
2016-07-13 15:50:00,25.53,25.53,25.5,25.51,113181.0,25.53,25.53,25.5,25.51,113181.0
2016-07-14 09:30:00,25.66,25.71,25.62,25.67,35652.0,25.66,25.71,25.62,25.67,35652.0
2016-07-14 09:40:00,25.68,25.7,25.63,25.63,17210.0,25.68,25.7,25.63,25.63,17210.0
2016-07-14 09:50:00,25.63,25.71,25.63,25.69,25700.0,25.63,25.71,25.63,25.69,25700.0
2016-07-14 10:00:00,25.69,25.74,25.68,25.73,29700.0,25.69,25.74,25.68,25.73,29700.0
2016-07-14 10:10:00,25.72,25.77,25.72,25.75,34039.0,25.72,25.77,25.72,25.75,34039.0
2016-07-14 10:20:00,25.75,25.76,25.73,25.74,27764.0,25.75,25.76,25.73,25.74,27764.0
2016-07-14 10:30:00,25.75,25.79,25.74,25.77,30249.0,25.75,25.79,25.74,25.77,30249.0
2016-07-14 10:40:00,25.77,25.83,25.76,25.79,55062.0,25.77,25.83,25.76,25.79,55062.0
2016-07-14 10:50:00,25.79,25.8,25.75,25.76,45453.0,25.79,25.8,25.75,25.76,45453.0
2016-07-14 11:00:00,25.77,25.8,25.75,25.78,54318.0,25.77,25.8,25.75,25.78,54318.0
2016-07-14 11:10:00,25.78,25.82,25.77,25.8,26411.0,25.78,25.82,25.77,25.8,26411.0
2016-07-14 11:20:00,25.8,25.81,25.78,25.78,27914.0,25.8,25.81,25.78,25.78,27914.0
2016-07-14 11:30:00,25.79,25.79,25.74,25.75,22477.0,25.79,25.79,25.74,25.75,22477.0
2016-07-14 11:40:00,25.76,25.77,25.73,25.76,23161.0,25.76,25.77,25.73,25.76,23161.0
2016-07-14 11:50:00,25.76,25.76,25.73,25.74,18412.0,25.76,25.76,25.73,25.74,18412.0
2016-07-14 12:00:00,25.74,25.77,25.74,25.76,17469.0,25.74,25.77,25.74,25.76,17469.0
2016-07-14 12:10:00,25.76,25.77,25.75,25.76,24497.0,25.76,25.77,25.75,25.76,24497.0
2016-07-14 12:20:00,25.76,25.76,25.74,25.75,12115.0,25.76,25.76,25.74,25.75,12115.0
2016-07-14 12:30:00,25.75,25.78,25.75,25.77,20598.0,25.75,25.78,25.75,25.77,20598.0
2016-07-14 12:40:00,25.78,25.79,25.77,25.77,13330.0,25.78,25.79,25.77,25.77,13330.0
2016-07-14 12:50:00,25.77,25.79,25.76,25.77,19996.0,25.77,25.79,25.76,25.77,19996.0
2016-07-14 13:00:00,25.77,25.78,25.74,25.77,15451.0,25.77,25.78,25.74,25.77,15451.0
2016-07-14 13:10:00,25.77,25.77,25.72,25.74,16493.0,25.77,25.77,25.72,25.74,16493.0
2016-07-14 13:20:00,25.74,25.75,25.73,25.75,17178.0,25.74,25.75,25.73,25.75,17178.0
2016-07-14 13:30:00,25.74,25.77,25.74,25.75,19107.0,25.74,25.77,25.74,25.75,19107.0
2016-07-14 13:40:00,25.76,25.77,25.75,25.77,21061.0,25.76,25.77,25.75,25.77,21061.0
2016-07-14 13:50:00,25.77,25.77,25.74,25.75,18660.0,25.77,25.77,25.74,25.75,18660.0
2016-07-14 14:00:00,25.75,25.76,25.74,25.75,24097.0,25.75,25.76,25.74,25.75,24097.0
2016-07-14 14:10:00,25.76,25.77,25.73,25.75,29144.0,25.76,25.77,25.73,25.75,29144.0
2016-07-14 14:20:00,25.74,25.74,25.73,25.74,11141.0,25.74,25.74,25.73,25.74,11141.0
2016-07-14 14:30:00,25.74,25.74,25.72,25.73,24466.0,25.74,25.74,25.72,25.73,24466.0
2016-07-14 14:40:00,25.74,25.74,25.72,25.74,21501.0,25.74,25.74,25.72,25.74,21501.0
2016-07-14 14:50:00,25.74,25.75,25.72,25.74,25300.0,25.74,25.75,25.72,25.74,25300.0
2016-07-14 15:00:00,25.74,25.78,25.73,25.78,43017.0,25.74,25.78,25.73,25.78,43017.0
2016-07-14 15:10:00,25.78,25.78,25.75,25.76,33254.0,25.78,25.78,25.75,25.76,33254.0
2016-07-14 15:20:00,25.76,25.78,25.74,25.78,65607.0,25.76,25.78,25.74,25.78,65607.0
2016-07-14 15:30:00,25.78,25.78,25.75,25.76,32296.0,25.78,25.78,25.75,25.76,32296.0
2016-07-14 15:40:00,25.76,25.76,25.73,25.74,53667.0,25.76,25.76,25.73,25.74,53667.0
2016-07-14 15:50:00,25.74,25.75,25.72,25.73,118226.0,25.74,25.75,25.72,25.73,118226.0
2016-07-15 09:30:00,25.72,25.8,25.58,25.61,66143.0,25.72,25.8,25.58,25.61,66143.0
2016-07-15 09:40:00,25.6,25.61,25.53,25.59,98197.0,25.6,25.61,25.53,25.59,98197.0
2016-07-15 09:50:00,25.59,25.62,25.55,25.6,39040.0,25.59,25.62,25.55,25.6,39040.0
2016-07-15 10:00:00,25.61,25.65,25.6,25.61,32011.0,25.61,25.65,25.6,25.61,32011.0
2016-07-15 10:10:00,25.62,25.63,25.58,25.6,49702.0,25.62,25.63,25.58,25.6,49702.0
2016-07-15 10:20:00,25.6,25.64,25.59,25.63,22522.0,25.6,25.64,25.59,25.63,22522.0
2016-07-15 10:30:00,25.63,25.68,25.62,25.67,33922.0,25.63,25.68,25.62,25.67,33922.0
2016-07-15 10:40:00,25.67,25.7,25.66,25.67,32754.0,25.67,25.7,25.66,25.67,32754.0
2016-07-15 10:50:00,25.67,25.7,25.67,25.7,31974.0,25.67,25.7,25.67,25.7,31974.0
2016-07-15 11:00:00,25.69,25.7,25.63,25.64,35900.0,25.69,25.7,25.63,25.64,35900.0
2016-07-15 11:10:00,25.64,25.64,25.59,25.6,35015.0,25.64,25.64,25.59,25.6,35015.0
2016-07-15 11:20:00,25.6,25.6,25.57,25.58,18535.0,25.6,25.6,25.57,25.58,18535.0
2016-07-15 11:30:00,25.57,25.58,25.56,25.57,10713.0,25.57,25.58,25.56,25.57,10713.0
2016-07-15 11:40:00,25.57,25.59,25.55,25.56,39584.0,25.57,25.59,25.55,25.56,39584.0
2016-07-15 11:50:00,25.56,25.57,25.54,25.56,27473.0,25.56,25.57,25.54,25.56,27473.0
2016-07-15 12:00:00,25.56,25.58,25.55,25.58,15710.0,25.56,25.58,25.55,25.58,15710.0
2016-07-15 12:10:00,25.58,25.59,25.57,25.57,10365.0,25.58,25.59,25.57,25.57,10365.0
2016-07-15 12:20:00,25.58,25.59,25.57,25.58,35653.0,25.58,25.59,25.57,25.58,35653.0
2016-07-15 12:30:00,25.58,25.58,25.55,25.57,17557.0,25.58,25.58,25.55,25.57,17557.0
2016-07-15 12:40:00,25.56,25.57,25.54,25.57,27317.0,25.56,25.57,25.54,25.57,27317.0
2016-07-15 12:50:00,25.57,25.58,25.56,25.58,15343.0,25.57,25.58,25.56,25.58,15343.0
2016-07-15 13:00:00,25.58,25.6,25.58,25.59,20590.0,25.58,25.6,25.58,25.59,20590.0
2016-07-15 13:10:00,25.59,25.62,25.58,25.62,26656.0,25.59,25.62,25.58,25.62,26656.0
2016-07-15 13:20:00,25.62,25.63,25.61,25.63,12349.0,25.62,25.63,25.61,25.63,12349.0
2016-07-15 13:30:00,25.63,25.63,25.61,25.63,32226.0,25.63,25.63,25.61,25.63,32226.0
2016-07-15 13:40:00,25.63,25.65,25.62,25.64,35067.0,25.63,25.65,25.62,25.64,35067.0
2016-07-15 13:50:00,25.64,25.64,25.63,25.63,18775.0,25.64,25.64,25.63,25.63,18775.0
2016-07-15 14:00:00,25.64,25.64,25.63,25.64,13201.0,25.64,25.64,25.63,25.64,13201.0
2016-07-15 14:10:00,25.64,25.65,25.62,25.64,40915.0,25.64,25.65,25.62,25.64,40915.0
2016-07-15 14:20:00,25.64,25.64,25.6,25.61,35794.0,25.64,25.64,25.6,25.61,35794.0
2016-07-15 14:30:00,25.6,25.62,25.6,25.62,22598.0,25.6,25.62,25.6,25.62,22598.0
2016-07-15 14:40:00,25.62,25.63,25.61,25.62,29042.0,25.62,25.63,25.61,25.62,29042.0
2016-07-15 14:50:00,25.62,25.62,25.56,25.58,115658.0,25.62,25.62,25.56,25.58,115658.0
2016-07-15 15:00:00,25.58,25.59,25.57,25.58,14406.0,25.58,25.59,25.57,25.58,14406.0
2016-07-15 15:10:00,25.59,25.6,25.57,25.59,41049.0,25.59,25.6,25.57,25.59,41049.0
2016-07-15 15:20:00,25.6,25.61,25.59,25.61,46384.0,25.6,25.61,25.59,25.61,46384.0
2016-07-15 15:30:00,25.61,25.61,25.59,25.6,62326.0,25.61,25.61,25.59,25.6,62326.0
2016-07-15 15:40:00,25.6,25.6,25.56,25.56,55895.0,25.6,25.6,25.56,25.56,55895.0
2016-07-15 15:50:00,25.57,25.58,25.57,25.58,132111.0,25.57,25.58,25.57,25.58,132111.0
2016-07-18 09:30:00,25.63,25.73,25.58,25.62,43996.0,25.63,25.73,25.58,25.62,43996.0
2016-07-18 09:40:00,25.61,25.64,25.58,25.62,41430.0,25.61,25.64,25.58,25.62,41430.0
2016-07-18 09:50:00,25.62,25.65,25.61,25.65,20569.0,25.62,25.65,25.61,25.65,20569.0
2016-07-18 10:00:00,25.65,25.69,25.64,25.67,19147.0,25.65,25.69,25.64,25.67,19147.0
2016-07-18 10:10:00,25.67,25.7,25.67,25.69,25012.0,25.67,25.7,25.67,25.69,25012.0
2016-07-18 10:20:00,25.68,25.69,25.67,25.68,18678.0,25.68,25.69,25.67,25.68,18678.0
2016-07-18 10:30:00,25.69,25.73,25.68,25.73,21590.0,25.69,25.73,25.68,25.73,21590.0
2016-07-18 10:40:00,25.72,25.73,25.69,25.7,12830.0,25.72,25.73,25.69,25.7,12830.0
2016-07-18 10:50:00,25.69,25.7,25.68,25.69,17834.0,25.69,25.7,25.68,25.69,17834.0
2016-07-18 11:00:00,25.69,25.69,25.66,25.68,15773.0,25.69,25.69,25.66,25.68,15773.0
2016-07-18 11:10:00,25.68,25.68,25.65,25.66,22765.0,25.68,25.68,25.65,25.66,22765.0
2016-07-18 11:20:00,25.65,25.65,25.63,25.63,14820.0,25.65,25.65,25.63,25.63,14820.0
2016-07-18 11:30:00,25.63,25.63,25.6,25.63,26270.0,25.63,25.63,25.6,25.63,26270.0
2016-07-18 11:40:00,25.64,25.65,25.59,25.6,27129.0,25.64,25.65,25.59,25.6,27129.0
2016-07-18 11:50:00,25.6,25.6,25.58,25.6,13851.0,25.6,25.6,25.58,25.6,13851.0
2016-07-18 12:00:00,25.59,25.59,25.56,25.58,18779.0,25.59,25.59,25.56,25.58,18779.0
2016-07-18 12:10:00,25.58,25.58,25.55,25.55,13491.0,25.58,25.58,25.55,25.55,13491.0
2016-07-18 12:20:00,25.55,25.58,25.55,25.58,19402.0,25.55,25.58,25.55,25.58,19402.0
2016-07-18 12:30:00,25.57,25.58,25.54,25.55,11398.0,25.57,25.58,25.54,25.55,11398.0
2016-07-18 12:40:00,25.55,25.55,25.53,25.55,26915.0,25.55,25.55,25.53,25.55,26915.0
2016-07-18 12:50:00,25.54,25.55,25.53,25.55,8033.0,25.54,25.55,25.53,25.55,8033.0
2016-07-18 13:00:00,25.55,25.55,25.54,25.54,4120.0,25.55,25.55,25.54,25.54,4120.0
2016-07-18 13:10:00,25.55,25.55,25.51,25.54,17621.0,25.55,25.55,25.51,25.54,17621.0
2016-07-18 13:20:00,25.55,25.55,25.54,25.55,13956.0,25.55,25.55,25.54,25.55,13956.0
2016-07-18 13:30:00,25.55,25.58,25.54,25.58,18346.0,25.55,25.58,25.54,25.58,18346.0
2016-07-18 13:40:00,25.58,25.58,25.56,25.57,19374.0,25.58,25.58,25.56,25.57,19374.0
2016-07-18 13:50:00,25.56,25.59,25.56,25.58,14810.0,25.56,25.59,25.56,25.58,14810.0
2016-07-18 14:00:00,25.59,25.6,25.58,25.59,17241.0,25.59,25.6,25.58,25.59,17241.0
2016-07-18 14:10:00,25.6,25.61,25.57,25.58,21895.0,25.6,25.61,25.57,25.58,21895.0
2016-07-18 14:20:00,25.58,25.59,25.57,25.59,54625.0,25.58,25.59,25.57,25.59,54625.0
2016-07-18 14:30:00,25.6,25.62,25.59,25.62,29179.0,25.6,25.62,25.59,25.62,29179.0
2016-07-18 14:40:00,25.62,25.65,25.62,25.64,31923.0,25.62,25.65,25.62,25.64,31923.0
2016-07-18 14:50:00,25.65,25.69,25.65,25.68,70305.0,25.65,25.69,25.65,25.68,70305.0
2016-07-18 15:00:00,25.67,25.68,25.62,25.63,40732.0,25.67,25.68,25.62,25.63,40732.0
2016-07-18 15:10:00,25.63,25.65,25.61,25.62,66332.0,25.63,25.65,25.61,25.62,66332.0
2016-07-18 15:20:00,25.62,25.63,25.61,25.63,22178.0,25.62,25.63,25.61,25.63,22178.0
2016-07-18 15:30:00,25.63,25.66,25.62,25.64,71813.0,25.63,25.66,25.62,25.64,71813.0
2016-07-18 15:40:00,25.64,25.65,25.64,25.64,37752.0,25.64,25.65,25.64,25.64,37752.0
2016-07-18 15:50:00,25.65,25.67,25.64,25.65,204759.0,25.65,25.67,25.64,25.65,204759.0
2016-07-19 09:30:00,25.66,25.86,25.54,25.84,104615.0,25.66,25.86,25.54,25.84,104615.0
2016-07-19 09:40:00,25.83,25.83,25.71,25.74,55262.0,25.83,25.83,25.71,25.74,55262.0
2016-07-19 09:50:00,25.73,25.84,25.7,25.84,42571.0,25.73,25.84,25.7,25.84,42571.0
2016-07-19 10:00:00,25.83,25.83,25.8,25.82,31790.0,25.83,25.83,25.8,25.82,31790.0
2016-07-19 10:10:00,25.82,25.85,25.81,25.81,37824.0,25.82,25.85,25.81,25.81,37824.0
2016-07-19 10:20:00,25.82,25.88,25.81,25.88,61359.0,25.82,25.88,25.81,25.88,61359.0
2016-07-19 10:30:00,25.88,25.88,25.83,25.83,36064.0,25.88,25.88,25.83,25.83,36064.0
2016-07-19 10:40:00,25.83,25.85,25.82,25.84,39145.0,25.83,25.85,25.82,25.84,39145.0
2016-07-19 10:50:00,25.84,25.87,25.83,25.87,42519.0,25.84,25.87,25.83,25.87,42519.0
2016-07-19 11:00:00,25.87,25.92,25.86,25.91,45831.0,25.87,25.92,25.86,25.91,45831.0
2016-07-19 11:10:00,25.91,25.92,25.86,25.88,26140.0,25.91,25.92,25.86,25.88,26140.0
2016-07-19 11:20:00,25.89,25.89,25.83,25.88,49217.0,25.89,25.89,25.83,25.88,49217.0
2016-07-19 11:30:00,25.88,25.9,25.86,25.88,31762.0,25.88,25.9,25.86,25.88,31762.0
2016-07-19 11:40:00,25.88,25.89,25.86,25.87,28361.0,25.88,25.89,25.86,25.87,28361.0
2016-07-19 11:50:00,25.87,25.9,25.87,25.89,25150.0,25.87,25.9,25.87,25.89,25150.0
2016-07-19 12:00:00,25.89,25.89,25.85,25.86,47243.0,25.89,25.89,25.85,25.86,47243.0
2016-07-19 12:10:00,25.85,25.88,25.85,25.87,12971.0,25.85,25.88,25.85,25.87,12971.0
2016-07-19 12:20:00,25.87,25.88,25.86,25.87,26960.0,25.87,25.88,25.86,25.87,26960.0
2016-07-19 12:30:00,25.87,25.89,25.86,25.88,31600.0,25.87,25.89,25.86,25.88,31600.0
2016-07-19 12:40:00,25.89,25.9,25.88,25.89,24986.0,25.89,25.9,25.88,25.89,24986.0
2016-07-19 12:50:00,25.89,25.91,25.89,25.89,22220.0,25.89,25.91,25.89,25.89,22220.0
2016-07-19 13:00:00,25.89,25.9,25.86,25.87,60556.0,25.89,25.9,25.86,25.87,60556.0
2016-07-19 13:10:00,25.87,25.87,25.83,25.84,39345.0,25.87,25.87,25.83,25.84,39345.0
2016-07-19 13:20:00,25.84,25.86,25.83,25.85,26178.0,25.84,25.86,25.83,25.85,26178.0
2016-07-19 13:30:00,25.84,25.85,25.83,25.83,56048.0,25.84,25.85,25.83,25.83,56048.0
2016-07-19 13:40:00,25.84,25.88,25.83,25.88,39490.0,25.84,25.88,25.83,25.88,39490.0
2016-07-19 13:50:00,25.88,25.89,25.86,25.88,36471.0,25.88,25.89,25.86,25.88,36471.0
2016-07-19 14:00:00,25.88,25.89,25.85,25.88,51666.0,25.88,25.89,25.85,25.88,51666.0
2016-07-19 14:10:00,25.88,25.9,25.87,25.9,17487.0,25.88,25.9,25.87,25.9,17487.0
2016-07-19 14:20:00,25.89,25.92,25.87,25.87,79172.0,25.89,25.92,25.87,25.87,79172.0
2016-07-19 14:30:00,25.87,25.88,25.84,25.87,39732.0,25.87,25.88,25.84,25.87,39732.0
2016-07-19 14:40:00,25.87,25.9,25.87,25.88,48495.0,25.87,25.9,25.87,25.88,48495.0
2016-07-19 14:50:00,25.88,25.91,25.86,25.86,28071.0,25.88,25.91,25.86,25.86,28071.0
2016-07-19 15:00:00,25.86,25.89,25.86,25.88,48828.0,25.86,25.89,25.86,25.88,48828.0
2016-07-19 15:10:00,25.88,25.89,25.86,25.88,30866.0,25.88,25.89,25.86,25.88,30866.0
2016-07-19 15:20:00,25.88,25.89,25.87,25.89,30395.0,25.88,25.89,25.87,25.89,30395.0
2016-07-19 15:30:00,25.89,25.92,25.88,25.89,77173.0,25.89,25.92,25.88,25.89,77173.0
2016-07-19 15:40:00,25.89,25.9,25.87,25.88,220958.0,25.89,25.9,25.87,25.88,220958.0
2016-07-19 15:50:00,25.88,25.9,25.87,25.9,229254.0,25.88,25.9,25.87,25.9,229254.0
2016-07-20 09:30:00,26.0,26.04,25.95,26.03,105657.0,26.0,26.04,25.95,26.03,105657.0
2016-07-20 09:40:00,26.02,26.03,25.92,25.92,266629.0,26.02,26.03,25.92,25.92,266629.0
2016-07-20 09:50:00,25.92,25.96,25.9,25.95,55784.0,25.92,25.96,25.9,25.95,55784.0
2016-07-20 10:00:00,25.94,25.98,25.93,25.96,52115.0,25.94,25.98,25.93,25.96,52115.0
2016-07-20 10:10:00,25.96,26.01,25.95,25.98,94752.0,25.96,26.01,25.95,25.98,94752.0
2016-07-20 10:20:00,25.97,25.98,25.95,25.96,38045.0,25.97,25.98,25.95,25.96,38045.0
2016-07-20 10:30:00,25.96,26.0,25.95,25.99,74925.0,25.96,26.0,25.95,25.99,74925.0
2016-07-20 10:40:00,25.99,26.01,25.97,25.99,150334.0,25.99,26.01,25.97,25.99,150334.0
2016-07-20 10:50:00,26.0,26.02,25.98,26.01,98288.0,26.0,26.02,25.98,26.01,98288.0
2016-07-20 11:00:00,26.02,26.06,26.0,26.01,93585.0,26.02,26.06,26.0,26.01,93585.0
2016-07-20 11:10:00,26.02,26.03,26.01,26.01,34403.0,26.02,26.03,26.01,26.01,34403.0
2016-07-20 11:20:00,26.02,26.06,26.01,26.05,90400.0,26.02,26.06,26.01,26.05,90400.0
2016-07-20 11:30:00,26.05,26.12,26.05,26.12,49020.0,26.05,26.12,26.05,26.12,49020.0
2016-07-20 11:40:00,26.11,26.18,26.11,26.13,74491.0,26.11,26.18,26.11,26.13,74491.0
2016-07-20 11:50:00,26.13,26.15,26.12,26.14,30205.0,26.13,26.15,26.12,26.14,30205.0
2016-07-20 12:00:00,26.14,26.15,26.08,26.11,124331.0,26.14,26.15,26.08,26.11,124331.0
2016-07-20 12:10:00,26.11,26.11,26.09,26.1,30364.0,26.11,26.11,26.09,26.1,30364.0
2016-07-20 12:20:00,26.1,26.13,26.08,26.13,44287.0,26.1,26.13,26.08,26.13,44287.0
2016-07-20 12:30:00,26.13,26.14,26.09,26.09,70376.0,26.13,26.14,26.09,26.09,70376.0
2016-07-20 12:40:00,26.09,26.13,26.08,26.1,37670.0,26.09,26.13,26.08,26.1,37670.0
2016-07-20 12:50:00,26.09,26.11,26.07,26.11,26434.0,26.09,26.11,26.07,26.11,26434.0
2016-07-20 13:00:00,26.1,26.14,26.1,26.1,26909.0,26.1,26.14,26.1,26.1,26909.0
2016-07-20 13:10:00,26.11,26.16,26.1,26.15,34340.0,26.11,26.16,26.1,26.15,34340.0
2016-07-20 13:20:00,26.16,26.19,26.15,26.19,37297.0,26.16,26.19,26.15,26.19,37297.0
2016-07-20 13:30:00,26.19,26.2,26.17,26.18,32137.0,26.19,26.2,26.17,26.18,32137.0
2016-07-20 13:40:00,26.19,26.22,26.16,26.17,53610.0,26.19,26.22,26.16,26.17,53610.0
2016-07-20 13:50:00,26.17,26.19,26.15,26.15,112058.0,26.17,26.19,26.15,26.15,112058.0
2016-07-20 14:00:00,26.17,26.2,26.16,26.19,32421.0,26.17,26.2,26.16,26.19,32421.0
2016-07-20 14:10:00,26.19,26.21,26.18,26.21,38747.0,26.19,26.21,26.18,26.21,38747.0
2016-07-20 14:20:00,26.21,26.22,26.19,26.2,35899.0,26.21,26.22,26.19,26.2,35899.0
2016-07-20 14:30:00,26.21,26.23,26.16,26.16,68296.0,26.21,26.23,26.16,26.16,68296.0
2016-07-20 14:40:00,26.17,26.21,26.15,26.21,72170.0,26.17,26.21,26.15,26.21,72170.0
2016-07-20 14:50:00,26.21,26.23,26.18,26.21,57830.0,26.21,26.23,26.18,26.21,57830.0
2016-07-20 15:00:00,26.21,26.21,26.17,26.18,49645.0,26.21,26.21,26.17,26.18,49645.0
2016-07-20 15:10:00,26.18,26.19,26.17,26.19,34022.0,26.18,26.19,26.17,26.19,34022.0
2016-07-20 15:20:00,26.19,26.22,26.18,26.22,51079.0,26.19,26.22,26.18,26.22,51079.0
2016-07-20 15:30:00,26.21,26.23,26.2,26.21,65417.0,26.21,26.23,26.2,26.21,65417.0
2016-07-20 15:40:00,26.2,26.22,26.14,26.15,141072.0,26.2,26.22,26.14,26.15,141072.0
2016-07-20 15:50:00,26.14,26.16,26.11,26.11,253223.0,26.14,26.16,26.11,26.11,253223.0
2016-07-21 09:30:00,26.03,26.11,26.01,26.01,36707.0,26.03,26.11,26.01,26.01,36707.0
2016-07-21 09:40:00,26.0,26.01,25.95,25.99,22824.0,26.0,26.01,25.95,25.99,22824.0
2016-07-21 09:50:00,25.98,25.99,25.89,25.91,27113.0,25.98,25.99,25.89,25.91,27113.0
2016-07-21 10:00:00,25.91,25.92,25.86,25.87,30162.0,25.91,25.92,25.86,25.87,30162.0
2016-07-21 10:10:00,25.88,25.93,25.87,25.92,21835.0,25.88,25.93,25.87,25.92,21835.0
2016-07-21 10:20:00,25.92,25.97,25.91,25.95,19824.0,25.92,25.97,25.91,25.95,19824.0
2016-07-21 10:30:00,25.96,25.96,25.94,25.95,13909.0,25.96,25.96,25.94,25.95,13909.0
2016-07-21 10:40:00,25.95,25.97,25.94,25.95,24493.0,25.95,25.97,25.94,25.95,24493.0
2016-07-21 10:50:00,25.95,26.0,25.94,25.96,32585.0,25.95,26.0,25.94,25.96,32585.0
2016-07-21 11:00:00,25.97,25.98,25.95,25.96,24613.0,25.97,25.98,25.95,25.96,24613.0
2016-07-21 11:10:00,25.96,25.97,25.93,25.95,28840.0,25.96,25.97,25.93,25.95,28840.0
2016-07-21 11:20:00,25.95,25.95,25.94,25.95,5039.0,25.95,25.95,25.94,25.95,5039.0
2016-07-21 11:30:00,25.95,25.96,25.92,25.92,44253.0,25.95,25.96,25.92,25.92,44253.0
2016-07-21 11:40:00,25.92,25.93,25.9,25.9,23572.0,25.92,25.93,25.9,25.9,23572.0
2016-07-21 11:50:00,25.9,25.9,25.87,25.89,12985.0,25.9,25.9,25.87,25.89,12985.0
2016-07-21 12:00:00,25.9,25.92,25.88,25.88,16522.0,25.9,25.92,25.88,25.88,16522.0
2016-07-21 12:10:00,25.89,25.9,25.88,25.89,5567.0,25.89,25.9,25.88,25.89,5567.0
2016-07-21 12:20:00,25.89,25.91,25.87,25.91,21183.0,25.89,25.91,25.87,25.91,21183.0
2016-07-21 12:30:00,25.9,25.9,25.88,25.9,14170.0,25.9,25.9,25.88,25.9,14170.0
2016-07-21 12:40:00,25.89,25.9,25.86,25.86,10101.0,25.89,25.9,25.86,25.86,10101.0
2016-07-21 12:50:00,25.86,25.89,25.85,25.89,17468.0,25.86,25.89,25.85,25.89,17468.0
2016-07-21 13:00:00,25.88,25.89,25.86,25.89,18045.0,25.88,25.89,25.86,25.89,18045.0
2016-07-21 13:10:00,25.89,25.9,25.88,25.89,12600.0,25.89,25.9,25.88,25.89,12600.0
2016-07-21 13:20:00,25.89,25.9,25.88,25.88,13094.0,25.89,25.9,25.88,25.88,13094.0
2016-07-21 13:30:00,25.88,25.9,25.87,25.87,14074.0,25.88,25.9,25.87,25.87,14074.0
2016-07-21 13:40:00,25.88,25.89,25.85,25.85,12376.0,25.88,25.89,25.85,25.85,12376.0
2016-07-21 13:50:00,25.86,25.86,25.83,25.84,17057.0,25.86,25.86,25.83,25.84,17057.0
2016-07-21 14:00:00,25.84,25.84,25.82,25.82,20352.0,25.84,25.84,25.82,25.82,20352.0
2016-07-21 14:10:00,25.82,25.82,25.79,25.8,25055.0,25.82,25.82,25.79,25.8,25055.0
2016-07-21 14:20:00,25.81,25.84,25.8,25.83,12125.0,25.81,25.84,25.8,25.83,12125.0
2016-07-21 14:30:00,25.83,25.84,25.83,25.84,3311.0,25.83,25.84,25.83,25.84,3311.0
2016-07-21 14:40:00,25.84,25.84,25.8,25.81,26895.0,25.84,25.84,25.8,25.81,26895.0
2016-07-21 14:50:00,25.81,25.83,25.81,25.82,18218.0,25.81,25.83,25.81,25.82,18218.0
2016-07-21 15:00:00,25.82,25.82,25.79,25.79,22101.0,25.82,25.82,25.79,25.79,22101.0
2016-07-21 15:10:00,25.8,25.81,25.79,25.81,13218.0,25.8,25.81,25.79,25.81,13218.0
2016-07-21 15:20:00,25.81,25.84,25.8,25.83,23840.0,25.81,25.84,25.8,25.83,23840.0
2016-07-21 15:30:00,25.83,25.83,25.81,25.82,30530.0,25.83,25.83,25.81,25.82,30530.0
2016-07-21 15:40:00,25.82,25.84,25.81,25.84,33215.0,25.82,25.84,25.81,25.84,33215.0
2016-07-21 15:50:00,25.84,25.84,25.82,25.84,108674.0,25.84,25.84,25.82,25.84,108674.0
2016-07-22 09:30:00,25.81,25.87,25.68,25.79,79704.0,25.81,25.87,25.68,25.79,79704.0
2016-07-22 09:40:00,25.79,25.9,25.79,25.89,34858.0,25.79,25.9,25.79,25.89,34858.0
2016-07-22 09:50:00,25.89,25.93,25.85,25.89,49606.0,25.89,25.93,25.85,25.89,49606.0
2016-07-22 10:00:00,25.89,25.91,25.88,25.9,21390.0,25.89,25.91,25.88,25.9,21390.0
2016-07-22 10:10:00,25.9,25.9,25.83,25.85,83848.0,25.9,25.9,25.83,25.85,83848.0
2016-07-22 10:20:00,25.86,25.91,25.86,25.89,31064.0,25.86,25.91,25.86,25.89,31064.0
2016-07-22 10:30:00,25.89,25.96,25.89,25.94,30430.0,25.89,25.96,25.89,25.94,30430.0
2016-07-22 10:40:00,25.95,25.96,25.92,25.93,56735.0,25.95,25.96,25.92,25.93,56735.0
2016-07-22 10:50:00,25.93,25.94,25.91,25.92,38197.0,25.93,25.94,25.91,25.92,38197.0
2016-07-22 11:00:00,25.92,25.93,25.9,25.92,22259.0,25.92,25.93,25.9,25.92,22259.0
2016-07-22 11:10:00,25.92,25.93,25.89,25.91,16906.0,25.92,25.93,25.89,25.91,16906.0
2016-07-22 11:20:00,25.92,25.96,25.92,25.96,19551.0,25.92,25.96,25.92,25.96,19551.0
2016-07-22 11:30:00,25.95,25.97,25.93,25.95,51038.0,25.95,25.97,25.93,25.95,51038.0
2016-07-22 11:40:00,25.95,25.98,25.94,25.98,149314.0,25.95,25.98,25.94,25.98,149314.0
2016-07-22 11:50:00,25.97,26.01,25.97,26.01,36662.0,25.97,26.01,25.97,26.01,36662.0
2016-07-22 12:00:00,26.01,26.02,26.0,26.02,19011.0,26.01,26.02,26.0,26.02,19011.0
2016-07-22 12:10:00,26.02,26.04,26.01,26.04,7886.0,26.02,26.04,26.01,26.04,7886.0
2016-07-22 12:20:00,26.04,26.07,26.02,26.06,49405.0,26.04,26.07,26.02,26.06,49405.0
2016-07-22 12:30:00,26.06,26.06,26.04,26.05,6607.0,26.06,26.06,26.04,26.05,6607.0
2016-07-22 12:40:00,26.06,26.09,26.05,26.09,9315.0,26.06,26.09,26.05,26.09,9315.0
2016-07-22 12:50:00,26.09,26.12,26.05,26.05,131271.0,26.09,26.12,26.05,26.05,131271.0
2016-07-22 13:00:00,26.05,26.06,26.03,26.05,21255.0,26.05,26.06,26.03,26.05,21255.0
2016-07-22 13:10:00,26.04,26.05,26.03,26.05,11534.0,26.04,26.05,26.03,26.05,11534.0
2016-07-22 13:20:00,26.05,26.08,26.04,26.08,8896.0,26.05,26.08,26.04,26.08,8896.0
2016-07-22 13:30:00,26.08,26.08,26.04,26.05,17619.0,26.08,26.08,26.04,26.05,17619.0
2016-07-22 13:40:00,26.05,26.08,26.05,26.08,14487.0,26.05,26.08,26.05,26.08,14487.0
2016-07-22 13:50:00,26.08,26.09,26.05,26.06,19547.0,26.08,26.09,26.05,26.06,19547.0
2016-07-22 14:00:00,26.05,26.06,26.04,26.06,12150.0,26.05,26.06,26.04,26.06,12150.0
2016-07-22 14:10:00,26.06,26.06,26.05,26.06,10763.0,26.06,26.06,26.05,26.06,10763.0
2016-07-22 14:20:00,26.06,26.07,26.05,26.07,9452.0,26.06,26.07,26.05,26.07,9452.0
2016-07-22 14:30:00,26.06,26.1,26.06,26.08,18654.0,26.06,26.1,26.06,26.08,18654.0
2016-07-22 14:40:00,26.09,26.11,26.09,26.11,13692.0,26.09,26.11,26.09,26.11,13692.0
2016-07-22 14:50:00,26.12,26.14,26.08,26.1,102623.0,26.12,26.14,26.08,26.1,102623.0
2016-07-22 15:00:00,26.1,26.1,26.03,26.05,69776.0,26.1,26.1,26.03,26.05,69776.0
2016-07-22 15:10:00,26.05,26.07,26.04,26.06,69743.0,26.05,26.07,26.04,26.06,69743.0
2016-07-22 15:20:00,26.06,26.09,26.05,26.06,66440.0,26.06,26.09,26.05,26.06,66440.0
2016-07-22 15:30:00,26.05,26.07,26.04,26.07,48859.0,26.05,26.07,26.04,26.07,48859.0
2016-07-22 15:40:00,26.07,26.07,26.04,26.07,49581.0,26.07,26.07,26.04,26.07,49581.0
2016-07-22 15:50:00,26.07,26.08,26.06,26.07,77528.0,26.07,26.08,26.06,26.07,77528.0
2016-07-25 09:30:00,26.07,26.1,25.91,26.01,31409.0,26.07,26.1,25.91,26.01,31409.0
2016-07-25 09:40:00,26.01,26.08,26.0,26.05,35313.0,26.01,26.08,26.0,26.05,35313.0
2016-07-25 09:50:00,26.05,26.09,26.02,26.08,39245.0,26.05,26.09,26.02,26.08,39245.0
2016-07-25 10:00:00,26.07,26.08,26.05,26.07,28663.0,26.07,26.08,26.05,26.07,28663.0
2016-07-25 10:10:00,26.06,26.1,26.05,26.07,44833.0,26.06,26.1,26.05,26.07,44833.0
2016-07-25 10:20:00,26.07,26.09,26.07,26.09,33253.0,26.07,26.09,26.07,26.09,33253.0
2016-07-25 10:30:00,26.09,26.13,26.08,26.1,54716.0,26.09,26.13,26.08,26.1,54716.0
2016-07-25 10:40:00,26.11,26.11,26.07,26.08,29771.0,26.11,26.11,26.07,26.08,29771.0
2016-07-25 10:50:00,26.08,26.11,26.07,26.08,31909.0,26.08,26.11,26.07,26.08,31909.0
2016-07-25 11:00:00,26.08,26.09,26.06,26.08,35190.0,26.08,26.09,26.06,26.08,35190.0
2016-07-25 11:10:00,26.08,26.11,26.07,26.1,36603.0,26.08,26.11,26.07,26.1,36603.0
2016-07-25 11:20:00,26.1,26.12,26.09,26.12,27371.0,26.1,26.12,26.09,26.12,27371.0
2016-07-25 11:30:00,26.11,26.12,26.07,26.08,37593.0,26.11,26.12,26.07,26.08,37593.0
2016-07-25 11:40:00,26.08,26.09,26.07,26.09,30722.0,26.08,26.09,26.07,26.09,30722.0
2016-07-25 11:50:00,26.09,26.1,26.08,26.09,14017.0,26.09,26.1,26.08,26.09,14017.0
2016-07-25 12:00:00,26.1,26.13,26.09,26.13,32028.0,26.1,26.13,26.09,26.13,32028.0
2016-07-25 12:10:00,26.13,26.13,26.11,26.12,35599.0,26.13,26.13,26.11,26.12,35599.0
2016-07-25 12:20:00,26.11,26.14,26.11,26.13,46575.0,26.11,26.14,26.11,26.13,46575.0
2016-07-25 12:30:00,26.12,26.18,26.12,26.17,39211.0,26.12,26.18,26.12,26.17,39211.0
2016-07-25 12:40:00,26.17,26.19,26.16,26.19,26733.0,26.17,26.19,26.16,26.19,26733.0
2016-07-25 12:50:00,26.19,26.2,26.18,26.2,19514.0,26.19,26.2,26.18,26.2,19514.0
2016-07-25 13:00:00,26.2,26.21,26.19,26.19,34911.0,26.2,26.21,26.19,26.19,34911.0
2016-07-25 13:10:00,26.2,26.2,26.16,26.17,33980.0,26.2,26.2,26.16,26.17,33980.0
2016-07-25 13:20:00,26.17,26.18,26.16,26.18,17468.0,26.17,26.18,26.16,26.18,17468.0
2016-07-25 13:30:00,26.18,26.2,26.16,26.2,44660.0,26.18,26.2,26.16,26.2,44660.0
2016-07-25 13:40:00,26.21,26.22,26.2,26.21,23655.0,26.21,26.22,26.2,26.21,23655.0
2016-07-25 13:50:00,26.21,26.21,26.19,26.2,25523.0,26.21,26.21,26.19,26.2,25523.0
2016-07-25 14:00:00,26.2,26.21,26.18,26.2,37313.0,26.2,26.21,26.18,26.2,37313.0
2016-07-25 14:10:00,26.2,26.21,26.19,26.2,27914.0,26.2,26.21,26.19,26.2,27914.0
2016-07-25 14:20:00,26.2,26.22,26.16,26.17,30283.0,26.2,26.22,26.16,26.17,30283.0
2016-07-25 14:30:00,26.17,26.2,26.15,26.2,37268.0,26.17,26.2,26.15,26.2,37268.0
2016-07-25 14:40:00,26.2,26.22,26.2,26.22,26539.0,26.2,26.22,26.2,26.22,26539.0
2016-07-25 14:50:00,26.21,26.23,26.2,26.22,50489.0,26.21,26.23,26.2,26.22,50489.0
2016-07-25 15:00:00,26.22,26.24,26.21,26.21,46069.0,26.22,26.24,26.21,26.21,46069.0
2016-07-25 15:10:00,26.21,26.22,26.15,26.16,97359.0,26.21,26.22,26.15,26.16,97359.0
2016-07-25 15:20:00,26.15,26.16,26.15,26.15,37449.0,26.15,26.16,26.15,26.15,37449.0
2016-07-25 15:30:00,26.15,26.17,26.14,26.15,107847.0,26.15,26.17,26.14,26.15,107847.0
2016-07-25 15:40:00,26.15,26.17,26.14,26.17,142167.0,26.15,26.17,26.14,26.17,142167.0
2016-07-25 15:50:00,26.16,26.16,26.07,26.15,451489.0,26.16,26.16,26.07,26.15,451489.0
2016-07-26 09:30:00,25.51,25.76,25.35,25.42,197771.0,25.51,25.76,25.35,25.42,197771.0
2016-07-26 09:40:00,25.42,25.43,25.28,25.31,197369.0,25.42,25.43,25.28,25.31,197369.0
2016-07-26 09:50:00,25.3,25.31,25.06,25.09,232690.0,25.3,25.31,25.06,25.09,232690.0
2016-07-26 10:00:00,25.08,25.15,25.03,25.03,285438.0,25.08,25.15,25.03,25.03,285438.0
2016-07-26 10:10:00,25.03,25.15,25.02,25.13,152756.0,25.03,25.15,25.02,25.13,152756.0
2016-07-26 10:20:00,25.13,25.15,24.99,25.03,141741.0,25.13,25.15,24.99,25.03,141741.0
2016-07-26 10:30:00,25.03,25.08,24.94,24.95,172137.0,25.03,25.08,24.94,24.95,172137.0
2016-07-26 10:40:00,24.95,25.0,24.82,24.82,231338.0,24.95,25.0,24.82,24.82,231338.0
2016-07-26 10:50:00,24.83,24.87,24.75,24.8,125042.0,24.83,24.87,24.75,24.8,125042.0
2016-07-26 11:00:00,24.8,24.83,24.77,24.79,82065.0,24.8,24.83,24.77,24.79,82065.0
2016-07-26 11:10:00,24.79,24.81,24.69,24.74,110372.0,24.79,24.81,24.69,24.74,110372.0
2016-07-26 11:20:00,24.74,24.78,24.73,24.75,47670.0,24.74,24.78,24.73,24.75,47670.0
2016-07-26 11:30:00,24.75,24.8,24.73,24.78,74425.0,24.75,24.8,24.73,24.78,74425.0
2016-07-26 11:40:00,24.78,24.8,24.76,24.77,76678.0,24.78,24.8,24.76,24.77,76678.0
2016-07-26 11:50:00,24.77,24.83,24.76,24.83,58005.0,24.77,24.83,24.76,24.83,58005.0
2016-07-26 12:00:00,24.83,24.87,24.78,24.78,187098.0,24.83,24.87,24.78,24.78,187098.0
2016-07-26 12:10:00,24.78,24.81,24.76,24.81,80726.0,24.78,24.81,24.76,24.81,80726.0
2016-07-26 12:20:00,24.8,24.82,24.78,24.78,46821.0,24.8,24.82,24.78,24.78,46821.0
2016-07-26 12:30:00,24.78,24.82,24.77,24.78,181828.0,24.78,24.82,24.77,24.78,181828.0
2016-07-26 12:40:00,24.78,24.79,24.76,24.77,51868.0,24.78,24.79,24.76,24.77,51868.0
2016-07-26 12:50:00,24.77,24.77,24.74,24.74,63313.0,24.77,24.77,24.74,24.74,63313.0
2016-07-26 13:00:00,24.75,24.77,24.71,24.74,81356.0,24.75,24.77,24.71,24.74,81356.0
2016-07-26 13:10:00,24.74,24.74,24.71,24.72,37225.0,24.74,24.74,24.71,24.72,37225.0
2016-07-26 13:20:00,24.72,24.72,24.66,24.67,51493.0,24.72,24.72,24.66,24.67,51493.0
2016-07-26 13:30:00,24.68,24.7,24.66,24.67,68567.0,24.68,24.7,24.66,24.67,68567.0
2016-07-26 13:40:00,24.67,24.67,24.63,24.65,47719.0,24.67,24.67,24.63,24.65,47719.0
2016-07-26 13:50:00,24.65,24.67,24.64,24.67,42031.0,24.65,24.67,24.64,24.67,42031.0
2016-07-26 14:00:00,24.67,24.67,24.6,24.61,41544.0,24.67,24.67,24.6,24.61,41544.0
2016-07-26 14:10:00,24.61,24.62,24.54,24.56,79652.0,24.61,24.62,24.54,24.56,79652.0
2016-07-26 14:20:00,24.56,24.67,24.54,24.64,95704.0,24.56,24.67,24.54,24.64,95704.0
2016-07-26 14:30:00,24.65,24.66,24.59,24.61,65363.0,24.65,24.66,24.59,24.61,65363.0
2016-07-26 14:40:00,24.61,24.62,24.57,24.58,57957.0,24.61,24.62,24.57,24.58,57957.0
2016-07-26 14:50:00,24.57,24.58,24.53,24.54,75452.0,24.57,24.58,24.53,24.54,75452.0
2016-07-26 15:00:00,24.54,24.54,24.45,24.48,134348.0,24.54,24.54,24.45,24.48,134348.0
2016-07-26 15:10:00,24.48,24.5,24.45,24.48,99863.0,24.48,24.5,24.45,24.48,99863.0
2016-07-26 15:20:00,24.48,24.5,24.44,24.45,128469.0,24.48,24.5,24.44,24.45,128469.0
2016-07-26 15:30:00,24.45,24.47,24.43,24.46,120439.0,24.45,24.47,24.43,24.46,120439.0
2016-07-26 15:40:00,24.46,24.46,24.38,24.39,223523.0,24.46,24.46,24.38,24.39,223523.0
2016-07-26 15:50:00,24.39,24.39,24.25,24.26,737940.0,24.39,24.39,24.25,24.26,737940.0
2016-07-27 09:30:00,24.4,24.48,24.33,24.39,156128.0,24.4,24.48,24.33,24.39,156128.0
2016-07-27 09:40:00,24.39,24.45,24.37,24.39,154433.0,24.39,24.45,24.37,24.39,154433.0
2016-07-27 09:50:00,24.39,24.48,24.38,24.46,100843.0,24.39,24.48,24.38,24.46,100843.0
2016-07-27 10:00:00,24.46,24.47,24.42,24.45,105919.0,24.46,24.47,24.42,24.45,105919.0
2016-07-27 10:10:00,24.44,24.46,24.44,24.45,59794.0,24.44,24.46,24.44,24.45,59794.0
2016-07-27 10:20:00,24.45,24.49,24.38,24.48,99141.0,24.45,24.49,24.38,24.48,99141.0
2016-07-27 10:30:00,24.47,24.47,24.42,24.44,55868.0,24.47,24.47,24.42,24.44,55868.0
2016-07-27 10:40:00,24.44,24.44,24.33,24.34,93571.0,24.44,24.44,24.33,24.34,93571.0
2016-07-27 10:50:00,24.33,24.35,24.31,24.32,106489.0,24.33,24.35,24.31,24.32,106489.0
2016-07-27 11:00:00,24.32,24.34,24.28,24.33,46565.0,24.32,24.34,24.28,24.33,46565.0
2016-07-27 11:10:00,24.33,24.34,24.3,24.31,54371.0,24.33,24.34,24.3,24.31,54371.0
2016-07-27 11:20:00,24.31,24.35,24.29,24.32,90534.0,24.31,24.35,24.29,24.32,90534.0
2016-07-27 11:30:00,24.32,24.33,24.27,24.28,60258.0,24.32,24.33,24.27,24.28,60258.0
2016-07-27 11:40:00,24.27,24.29,24.25,24.28,26896.0,24.27,24.29,24.25,24.28,26896.0
2016-07-27 11:50:00,24.28,24.29,24.22,24.23,49269.0,24.28,24.29,24.22,24.23,49269.0
2016-07-27 12:00:00,24.22,24.24,24.21,24.22,32567.0,24.22,24.24,24.21,24.22,32567.0
2016-07-27 12:10:00,24.21,24.23,24.2,24.23,51086.0,24.21,24.23,24.2,24.23,51086.0
2016-07-27 12:20:00,24.23,24.23,24.18,24.19,36301.0,24.23,24.23,24.18,24.19,36301.0
2016-07-27 12:30:00,24.18,24.2,24.15,24.2,35393.0,24.18,24.2,24.15,24.2,35393.0
2016-07-27 12:40:00,24.2,24.21,24.18,24.19,24611.0,24.2,24.21,24.18,24.19,24611.0
2016-07-27 12:50:00,24.19,24.2,24.17,24.2,29976.0,24.19,24.2,24.17,24.2,29976.0
2016-07-27 13:00:00,24.2,24.2,24.19,24.2,11361.0,24.2,24.2,24.19,24.2,11361.0
2016-07-27 13:10:00,24.2,24.2,24.19,24.2,11189.0,24.2,24.2,24.19,24.2,11189.0
2016-07-27 13:20:00,24.2,24.22,24.19,24.21,32135.0,24.2,24.22,24.19,24.21,32135.0
2016-07-27 13:30:00,24.21,24.21,24.18,24.2,64290.0,24.21,24.21,24.18,24.2,64290.0
2016-07-27 13:40:00,24.2,24.23,24.19,24.21,53571.0,24.2,24.23,24.19,24.21,53571.0
2016-07-27 13:50:00,24.21,24.22,24.17,24.2,49964.0,24.21,24.22,24.17,24.2,49964.0
2016-07-27 14:00:00,24.19,24.19,24.12,24.14,112411.0,24.19,24.19,24.12,24.14,112411.0
2016-07-27 14:10:00,24.14,24.22,24.13,24.2,63107.0,24.14,24.22,24.13,24.2,63107.0
2016-07-27 14:20:00,24.2,24.22,24.19,24.2,43619.0,24.2,24.22,24.19,24.2,43619.0
2016-07-27 14:30:00,24.19,24.23,24.17,24.22,67474.0,24.19,24.23,24.17,24.22,67474.0
2016-07-27 14:40:00,24.22,24.26,24.22,24.26,51856.0,24.22,24.26,24.22,24.26,51856.0
2016-07-27 14:50:00,24.26,24.27,24.23,24.26,71136.0,24.26,24.27,24.23,24.26,71136.0
2016-07-27 15:00:00,24.26,24.28,24.24,24.27,63338.0,24.26,24.28,24.24,24.27,63338.0
2016-07-27 15:10:00,24.27,24.3,24.26,24.3,34451.0,24.27,24.3,24.26,24.3,34451.0
2016-07-27 15:20:00,24.3,24.3,24.27,24.27,56939.0,24.3,24.3,24.27,24.27,56939.0
2016-07-27 15:30:00,24.27,24.28,24.22,24.23,95154.0,24.27,24.28,24.22,24.23,95154.0
2016-07-27 15:40:00,24.23,24.25,24.19,24.2,137724.0,24.23,24.25,24.19,24.2,137724.0
2016-07-27 15:50:00,24.19,24.2,24.17,24.17,303161.0,24.19,24.2,24.17,24.17,303161.0
2016-07-28 09:30:00,24.23,24.42,24.23,24.29,42168.0,24.23,24.42,24.23,24.29,42168.0
2016-07-28 09:40:00,24.29,24.34,24.26,24.28,43015.0,24.29,24.34,24.26,24.28,43015.0
2016-07-28 09:50:00,24.27,24.32,24.26,24.31,24370.0,24.27,24.32,24.26,24.31,24370.0
2016-07-28 10:00:00,24.32,24.36,24.31,24.33,31297.0,24.32,24.36,24.31,24.33,31297.0
2016-07-28 10:10:00,24.34,24.34,24.27,24.28,21203.0,24.34,24.34,24.27,24.28,21203.0
2016-07-28 10:20:00,24.28,24.31,24.26,24.26,22105.0,24.28,24.31,24.26,24.26,22105.0
2016-07-28 10:30:00,24.27,24.29,24.19,24.19,50855.0,24.27,24.29,24.19,24.19,50855.0
2016-07-28 10:40:00,24.2,24.26,24.19,24.25,46794.0,24.2,24.26,24.19,24.25,46794.0
2016-07-28 10:50:00,24.26,24.26,24.24,24.24,38221.0,24.26,24.26,24.24,24.24,38221.0
2016-07-28 11:00:00,24.24,24.26,24.24,24.25,22426.0,24.24,24.26,24.24,24.25,22426.0
2016-07-28 11:10:00,24.25,24.25,24.23,24.24,30736.0,24.25,24.25,24.23,24.24,30736.0
2016-07-28 11:20:00,24.25,24.27,24.24,24.27,37120.0,24.25,24.27,24.24,24.27,37120.0
2016-07-28 11:30:00,24.27,24.27,24.24,24.25,24068.0,24.27,24.27,24.24,24.25,24068.0
2016-07-28 11:40:00,24.25,24.28,24.24,24.27,31767.0,24.25,24.28,24.24,24.27,31767.0
2016-07-28 11:50:00,24.26,24.28,24.26,24.26,23800.0,24.26,24.28,24.26,24.26,23800.0
2016-07-28 12:00:00,24.25,24.26,24.22,24.23,23569.0,24.25,24.26,24.22,24.23,23569.0
2016-07-28 12:10:00,24.23,24.23,24.22,24.22,13053.0,24.23,24.23,24.22,24.22,13053.0
2016-07-28 12:20:00,24.22,24.25,24.19,24.22,40527.0,24.22,24.25,24.19,24.22,40527.0
2016-07-28 12:30:00,24.22,24.23,24.2,24.2,30811.0,24.22,24.23,24.2,24.2,30811.0
2016-07-28 12:40:00,24.21,24.21,24.16,24.17,21411.0,24.21,24.21,24.16,24.17,21411.0
2016-07-28 12:50:00,24.17,24.2,24.17,24.18,26587.0,24.17,24.2,24.17,24.18,26587.0
2016-07-28 13:00:00,24.17,24.19,24.16,24.17,22420.0,24.17,24.19,24.16,24.17,22420.0
2016-07-28 13:10:00,24.17,24.19,24.16,24.18,51305.0,24.17,24.19,24.16,24.18,51305.0
2016-07-28 13:20:00,24.17,24.18,24.14,24.15,57105.0,24.17,24.18,24.14,24.15,57105.0
2016-07-28 13:30:00,24.15,24.16,24.14,24.16,18436.0,24.15,24.16,24.14,24.16,18436.0
2016-07-28 13:40:00,24.16,24.18,24.15,24.18,10882.0,24.16,24.18,24.15,24.18,10882.0
2016-07-28 13:50:00,24.18,24.18,24.15,24.18,24871.0,24.18,24.18,24.15,24.18,24871.0
2016-07-28 14:00:00,24.19,24.19,24.1,24.1,77210.0,24.19,24.19,24.1,24.1,77210.0
2016-07-28 14:10:00,24.11,24.14,24.08,24.14,38020.0,24.11,24.14,24.08,24.14,38020.0
2016-07-28 14:20:00,24.13,24.13,24.06,24.09,81086.0,24.13,24.13,24.06,24.09,81086.0
2016-07-28 14:30:00,24.09,24.15,24.08,24.13,52062.0,24.09,24.15,24.08,24.13,52062.0
2016-07-28 14:40:00,24.13,24.14,24.11,24.13,38849.0,24.13,24.14,24.11,24.13,38849.0
2016-07-28 14:50:00,24.14,24.15,24.09,24.12,49990.0,24.14,24.15,24.09,24.12,49990.0
2016-07-28 15:00:00,24.12,24.13,24.11,24.13,29127.0,24.12,24.13,24.11,24.13,29127.0
2016-07-28 15:10:00,24.13,24.15,24.11,24.12,67470.0,24.13,24.15,24.11,24.12,67470.0
2016-07-28 15:20:00,24.13,24.15,24.08,24.08,90187.0,24.13,24.15,24.08,24.08,90187.0
2016-07-28 15:30:00,24.09,24.1,24.08,24.1,102359.0,24.09,24.1,24.08,24.1,102359.0
2016-07-28 15:40:00,24.1,24.11,24.09,24.1,83716.0,24.1,24.11,24.09,24.1,83716.0
2016-07-28 15:50:00,24.11,24.11,24.01,24.01,465817.0,24.11,24.11,24.01,24.01,465817.0
2016-07-29 09:30:00,24.05,24.16,24.0,24.1,38189.0,24.05,24.16,24.0,24.1,38189.0
2016-07-29 09:40:00,24.1,24.1,24.05,24.06,36751.0,24.1,24.1,24.05,24.06,36751.0
2016-07-29 09:50:00,24.05,24.07,23.97,23.99,79256.0,24.05,24.07,23.97,23.99,79256.0
2016-07-29 10:00:00,23.98,23.99,23.87,23.89,70252.0,23.98,23.99,23.87,23.89,70252.0
2016-07-29 10:10:00,23.89,23.91,23.86,23.88,98636.0,23.89,23.91,23.86,23.88,98636.0
2016-07-29 10:20:00,23.88,23.9,23.86,23.86,41233.0,23.88,23.9,23.86,23.86,41233.0
2016-07-29 10:30:00,23.86,23.89,23.83,23.89,47633.0,23.86,23.89,23.83,23.89,47633.0
2016-07-29 10:40:00,23.88,23.9,23.88,23.89,62890.0,23.88,23.9,23.88,23.89,62890.0
2016-07-29 10:50:00,23.89,23.9,23.88,23.9,56653.0,23.89,23.9,23.88,23.9,56653.0
2016-07-29 11:00:00,23.9,23.94,23.89,23.93,35895.0,23.9,23.94,23.89,23.93,35895.0
2016-07-29 11:10:00,23.94,23.95,23.92,23.95,65676.0,23.94,23.95,23.92,23.95,65676.0
2016-07-29 11:20:00,23.95,23.98,23.95,23.98,58378.0,23.95,23.98,23.95,23.98,58378.0
2016-07-29 11:30:00,23.98,24.02,23.98,24.02,42229.0,23.98,24.02,23.98,24.02,42229.0
2016-07-29 11:40:00,24.02,24.03,24.01,24.01,33984.0,24.02,24.03,24.01,24.01,33984.0
2016-07-29 11:50:00,24.02,24.03,24.0,24.01,36444.0,24.02,24.03,24.0,24.01,36444.0
2016-07-29 12:00:00,24.02,24.06,24.01,24.05,30247.0,24.02,24.06,24.01,24.05,30247.0
2016-07-29 12:10:00,24.06,24.08,24.05,24.05,36323.0,24.06,24.08,24.05,24.05,36323.0
2016-07-29 12:20:00,24.06,24.07,24.04,24.05,27607.0,24.06,24.07,24.04,24.05,27607.0
2016-07-29 12:30:00,24.05,24.07,24.04,24.05,40936.0,24.05,24.07,24.04,24.05,40936.0
2016-07-29 12:40:00,24.05,24.05,24.0,24.01,26778.0,24.05,24.05,24.0,24.01,26778.0
2016-07-29 12:50:00,24.01,24.05,24.0,24.01,29907.0,24.01,24.05,24.0,24.01,29907.0
2016-07-29 13:00:00,24.01,24.04,24.0,24.03,20049.0,24.01,24.04,24.0,24.03,20049.0
2016-07-29 13:10:00,24.02,24.04,24.02,24.03,28353.0,24.02,24.04,24.02,24.03,28353.0
2016-07-29 13:20:00,24.03,24.07,24.02,24.05,39195.0,24.03,24.07,24.02,24.05,39195.0
2016-07-29 13:30:00,24.05,24.06,24.04,24.04,19084.0,24.05,24.06,24.04,24.04,19084.0
2016-07-29 13:40:00,24.05,24.05,24.02,24.05,29126.0,24.05,24.05,24.02,24.05,29126.0
2016-07-29 13:50:00,24.05,24.05,24.04,24.05,17624.0,24.05,24.05,24.04,24.05,17624.0
2016-07-29 14:00:00,24.05,24.07,24.04,24.07,23942.0,24.05,24.07,24.04,24.07,23942.0
2016-07-29 14:10:00,24.07,24.07,24.03,24.03,53367.0,24.07,24.07,24.03,24.03,53367.0
2016-07-29 14:20:00,24.03,24.07,24.03,24.06,44480.0,24.03,24.07,24.03,24.06,44480.0
2016-07-29 14:30:00,24.06,24.07,24.01,24.01,67805.0,24.06,24.07,24.01,24.01,67805.0
2016-07-29 14:40:00,24.02,24.07,24.01,24.05,64760.0,24.02,24.07,24.01,24.05,64760.0
2016-07-29 14:50:00,24.05,24.1,24.05,24.09,61372.0,24.05,24.1,24.05,24.09,61372.0
2016-07-29 15:00:00,24.09,24.1,24.03,24.04,61503.0,24.09,24.1,24.03,24.04,61503.0
2016-07-29 15:10:00,24.04,24.06,24.02,24.02,54890.0,24.04,24.06,24.02,24.02,54890.0
2016-07-29 15:20:00,24.03,24.06,24.02,24.02,52442.0,24.03,24.06,24.02,24.02,52442.0
2016-07-29 15:30:00,24.02,24.05,24.01,24.01,110798.0,24.02,24.05,24.01,24.01,110798.0
2016-07-29 15:40:00,24.02,24.1,24.01,24.09,113139.0,24.02,24.1,24.01,24.09,113139.0
2016-07-29 15:50:00,24.09,24.1,24.04,24.05,259667.0,24.09,24.1,24.04,24.05,259667.0
2016-08-01 09:30:00,24.0,24.08,24.0,24.07,51730.0,24.0,24.08,24.0,24.07,51730.0
2016-08-01 09:40:00,24.06,24.12,24.05,24.08,37483.0,24.06,24.12,24.05,24.08,37483.0
2016-08-01 09:50:00,24.09,24.15,24.08,24.15,36273.0,24.09,24.15,24.08,24.15,36273.0
2016-08-01 10:00:00,24.14,24.15,24.12,24.13,45297.0,24.14,24.15,24.12,24.13,45297.0
2016-08-01 10:10:00,24.14,24.17,24.12,24.17,28907.0,24.14,24.17,24.12,24.17,28907.0
2016-08-01 10:20:00,24.16,24.19,24.15,24.18,38672.0,24.16,24.19,24.15,24.18,38672.0
2016-08-01 10:30:00,24.18,24.2,24.15,24.16,27192.0,24.18,24.2,24.15,24.16,27192.0
2016-08-01 10:40:00,24.15,24.23,24.15,24.22,43425.0,24.15,24.23,24.15,24.22,43425.0
2016-08-01 10:50:00,24.22,24.22,24.19,24.21,23686.0,24.22,24.22,24.19,24.21,23686.0
2016-08-01 11:00:00,24.21,24.26,24.2,24.24,39368.0,24.21,24.26,24.2,24.24,39368.0
2016-08-01 11:10:00,24.25,24.28,24.24,24.27,19400.0,24.25,24.28,24.24,24.27,19400.0
2016-08-01 11:20:00,24.27,24.27,24.24,24.24,27849.0,24.27,24.27,24.24,24.24,27849.0
2016-08-01 11:30:00,24.24,24.26,24.23,24.23,13477.0,24.24,24.26,24.23,24.23,13477.0
2016-08-01 11:40:00,24.23,24.25,24.23,24.24,14476.0,24.23,24.25,24.23,24.24,14476.0
2016-08-01 11:50:00,24.25,24.25,24.21,24.21,23852.0,24.25,24.25,24.21,24.21,23852.0
2016-08-01 12:00:00,24.21,24.23,24.18,24.18,15922.0,24.21,24.23,24.18,24.18,15922.0
2016-08-01 12:10:00,24.18,24.18,24.08,24.09,39012.0,24.18,24.18,24.08,24.09,39012.0
2016-08-01 12:20:00,24.08,24.1,24.06,24.1,29403.0,24.08,24.1,24.06,24.1,29403.0
2016-08-01 12:30:00,24.1,24.14,24.1,24.14,18989.0,24.1,24.14,24.1,24.14,18989.0
2016-08-01 12:40:00,24.14,24.15,24.11,24.14,18620.0,24.14,24.15,24.11,24.14,18620.0
2016-08-01 12:50:00,24.14,24.16,24.12,24.13,17663.0,24.14,24.16,24.12,24.13,17663.0
2016-08-01 13:00:00,24.13,24.14,24.12,24.13,12454.0,24.13,24.14,24.12,24.13,12454.0
2016-08-01 13:10:00,24.12,24.15,24.09,24.14,26081.0,24.12,24.15,24.09,24.14,26081.0
2016-08-01 13:20:00,24.14,24.16,24.13,24.14,22572.0,24.14,24.16,24.13,24.14,22572.0
2016-08-01 13:30:00,24.14,24.16,24.13,24.15,19688.0,24.14,24.16,24.13,24.15,19688.0
2016-08-01 13:40:00,24.14,24.14,24.12,24.13,13978.0,24.14,24.14,24.12,24.13,13978.0
2016-08-01 13:50:00,24.13,24.18,24.12,24.18,26193.0,24.13,24.18,24.12,24.18,26193.0
2016-08-01 14:00:00,24.18,24.18,24.16,24.17,18737.0,24.18,24.18,24.16,24.17,18737.0
2016-08-01 14:10:00,24.17,24.17,24.14,24.14,34437.0,24.17,24.17,24.14,24.14,34437.0
2016-08-01 14:20:00,24.14,24.16,24.13,24.14,32239.0,24.14,24.16,24.13,24.14,32239.0
2016-08-01 14:30:00,24.13,24.16,24.13,24.15,31657.0,24.13,24.16,24.13,24.15,31657.0
2016-08-01 14:40:00,24.16,24.16,24.13,24.14,39270.0,24.16,24.16,24.13,24.14,39270.0
2016-08-01 14:50:00,24.14,24.19,24.14,24.19,30870.0,24.14,24.19,24.14,24.19,30870.0
2016-08-01 15:00:00,24.19,24.19,24.16,24.17,30597.0,24.19,24.19,24.16,24.17,30597.0
2016-08-01 15:10:00,24.17,24.19,24.15,24.16,34351.0,24.17,24.19,24.15,24.16,34351.0
2016-08-01 15:20:00,24.16,24.16,24.15,24.16,27731.0,24.16,24.16,24.15,24.16,27731.0
2016-08-01 15:30:00,24.15,24.19,24.15,24.18,73192.0,24.15,24.19,24.15,24.18,73192.0
2016-08-01 15:40:00,24.18,24.18,24.16,24.17,80523.0,24.18,24.18,24.16,24.17,80523.0
2016-08-01 15:50:00,24.17,24.17,24.15,24.15,172305.0,24.17,24.17,24.15,24.15,172305.0
2016-08-02 09:30:00,24.09,24.21,24.03,24.1,57432.0,24.09,24.21,24.03,24.1,57432.0
2016-08-02 09:40:00,24.08,24.11,24.02,24.07,53984.0,24.08,24.11,24.02,24.07,53984.0
2016-08-02 09:50:00,24.07,24.11,24.07,24.11,47580.0,24.07,24.11,24.07,24.11,47580.0
2016-08-02 10:00:00,24.12,24.12,24.05,24.05,31802.0,24.12,24.12,24.05,24.05,31802.0
2016-08-02 10:10:00,24.05,24.1,24.04,24.06,45762.0,24.05,24.1,24.04,24.06,45762.0
2016-08-02 10:20:00,24.06,24.12,24.06,24.12,46220.0,24.06,24.12,24.06,24.12,46220.0
2016-08-02 10:30:00,24.11,24.12,24.07,24.08,50724.0,24.11,24.12,24.07,24.08,50724.0
2016-08-02 10:40:00,24.08,24.09,24.02,24.04,52748.0,24.08,24.09,24.02,24.04,52748.0
2016-08-02 10:50:00,24.04,24.05,24.01,24.02,36399.0,24.04,24.05,24.01,24.02,36399.0
2016-08-02 11:00:00,24.02,24.08,24.02,24.07,43577.0,24.02,24.08,24.02,24.07,43577.0
2016-08-02 11:10:00,24.08,24.08,24.03,24.03,57434.0,24.08,24.08,24.03,24.03,57434.0
2016-08-02 11:20:00,24.04,24.06,24.03,24.05,16238.0,24.04,24.06,24.03,24.05,16238.0
2016-08-02 11:30:00,24.05,24.08,24.04,24.04,45535.0,24.05,24.08,24.04,24.04,45535.0
2016-08-02 11:40:00,24.05,24.06,24.03,24.05,20385.0,24.05,24.06,24.03,24.05,20385.0
2016-08-02 11:50:00,24.05,24.06,24.02,24.02,31113.0,24.05,24.06,24.02,24.02,31113.0
2016-08-02 12:00:00,24.03,24.03,24.0,24.02,25468.0,24.03,24.03,24.0,24.02,25468.0
2016-08-02 12:10:00,24.01,24.03,24.0,24.03,20548.0,24.01,24.03,24.0,24.03,20548.0
2016-08-02 12:20:00,24.02,24.03,24.01,24.01,11967.0,24.02,24.03,24.01,24.01,11967.0
2016-08-02 12:30:00,24.01,24.04,24.0,24.04,27301.0,24.01,24.04,24.0,24.04,27301.0
2016-08-02 12:40:00,24.03,24.05,24.03,24.03,17444.0,24.03,24.05,24.03,24.03,17444.0
2016-08-02 12:50:00,24.03,24.04,24.0,24.01,27083.0,24.03,24.04,24.0,24.01,27083.0
2016-08-02 13:00:00,24.0,24.01,23.96,23.97,32803.0,24.0,24.01,23.96,23.97,32803.0
2016-08-02 13:10:00,23.96,23.99,23.95,23.98,12458.0,23.96,23.99,23.95,23.98,12458.0
2016-08-02 13:20:00,23.99,24.0,23.98,23.99,10784.0,23.99,24.0,23.98,23.99,10784.0
2016-08-02 13:30:00,23.99,24.02,23.98,24.01,38397.0,23.99,24.02,23.98,24.01,38397.0
2016-08-02 13:40:00,24.01,24.04,24.0,24.03,24226.0,24.01,24.04,24.0,24.03,24226.0
2016-08-02 13:50:00,24.04,24.04,24.03,24.04,7907.0,24.04,24.04,24.03,24.04,7907.0
2016-08-02 14:00:00,24.04,24.04,24.01,24.02,44072.0,24.04,24.04,24.01,24.02,44072.0
2016-08-02 14:10:00,24.02,24.05,24.0,24.02,84995.0,24.02,24.05,24.0,24.02,84995.0
2016-08-02 14:20:00,24.02,24.04,24.02,24.03,18501.0,24.02,24.04,24.02,24.03,18501.0
2016-08-02 14:30:00,24.03,24.03,24.01,24.01,37311.0,24.03,24.03,24.01,24.01,37311.0
2016-08-02 14:40:00,24.02,24.06,24.01,24.05,44194.0,24.02,24.06,24.01,24.05,44194.0
2016-08-02 14:50:00,24.05,24.06,24.01,24.01,30905.0,24.05,24.06,24.01,24.01,30905.0
2016-08-02 15:00:00,24.02,24.02,24.0,24.0,31663.0,24.02,24.02,24.0,24.0,31663.0
2016-08-02 15:10:00,24.0,24.01,23.98,24.0,32906.0,24.0,24.01,23.98,24.0,32906.0
2016-08-02 15:20:00,24.0,24.0,23.99,24.0,13981.0,24.0,24.0,23.99,24.0,13981.0
2016-08-02 15:30:00,23.99,24.01,23.98,24.0,71514.0,23.99,24.01,23.98,24.0,71514.0
2016-08-02 15:40:00,24.0,24.01,23.98,23.99,63995.0,24.0,24.01,23.98,23.99,63995.0
2016-08-02 15:50:00,23.99,23.99,23.94,23.95,183486.0,23.99,23.99,23.94,23.95,183486.0
2016-08-03 09:30:00,23.98,23.98,23.88,23.95,22569.0,23.98,23.98,23.88,23.95,22569.0
2016-08-03 09:40:00,23.97,24.1,23.96,24.08,42811.0,23.97,24.1,23.96,24.08,42811.0
2016-08-03 09:50:00,24.08,24.09,24.04,24.05,27613.0,24.08,24.09,24.04,24.05,27613.0
2016-08-03 10:00:00,24.05,24.07,24.03,24.04,14576.0,24.05,24.07,24.03,24.04,14576.0
2016-08-03 10:10:00,24.04,24.07,24.04,24.06,12441.0,24.04,24.07,24.04,24.06,12441.0
2016-08-03 10:20:00,24.06,24.09,24.05,24.09,14668.0,24.06,24.09,24.05,24.09,14668.0
2016-08-03 10:30:00,24.08,24.08,24.04,24.06,20386.0,24.08,24.08,24.04,24.06,20386.0
2016-08-03 10:40:00,24.06,24.09,24.06,24.07,21942.0,24.06,24.09,24.06,24.07,21942.0
2016-08-03 10:50:00,24.07,24.07,24.05,24.07,17815.0,24.07,24.07,24.05,24.07,17815.0
2016-08-03 11:00:00,24.07,24.1,24.06,24.08,28883.0,24.07,24.1,24.06,24.08,28883.0
2016-08-03 11:10:00,24.09,24.09,24.08,24.09,4355.0,24.09,24.09,24.08,24.09,4355.0
2016-08-03 11:20:00,24.09,24.16,24.09,24.15,51011.0,24.09,24.16,24.09,24.15,51011.0
2016-08-03 11:30:00,24.16,24.18,24.15,24.17,37103.0,24.16,24.18,24.15,24.17,37103.0
2016-08-03 11:40:00,24.17,24.17,24.14,24.16,26947.0,24.17,24.17,24.14,24.16,26947.0
2016-08-03 11:50:00,24.17,24.21,24.17,24.18,70550.0,24.17,24.21,24.17,24.18,70550.0
2016-08-03 12:00:00,24.18,24.18,24.16,24.17,12012.0,24.18,24.18,24.16,24.17,12012.0
2016-08-03 12:10:00,24.18,24.18,24.16,24.16,8269.0,24.18,24.18,24.16,24.16,8269.0
2016-08-03 12:20:00,24.16,24.16,24.14,24.15,7937.0,24.16,24.16,24.14,24.15,7937.0
2016-08-03 12:30:00,24.15,24.16,24.14,24.16,6283.0,24.15,24.16,24.14,24.16,6283.0
2016-08-03 12:40:00,24.15,24.17,24.14,24.14,7961.0,24.15,24.17,24.14,24.14,7961.0
2016-08-03 12:50:00,24.14,24.16,24.14,24.15,7322.0,24.14,24.16,24.14,24.15,7322.0
2016-08-03 13:00:00,24.15,24.16,24.15,24.15,2788.0,24.15,24.16,24.15,24.15,2788.0
2016-08-03 13:10:00,24.16,24.16,24.13,24.13,8700.0,24.16,24.16,24.13,24.13,8700.0
2016-08-03 13:20:00,24.13,24.14,24.13,24.13,6300.0,24.13,24.14,24.13,24.13,6300.0
2016-08-03 13:30:00,24.14,24.14,24.13,24.13,3496.0,24.14,24.14,24.13,24.13,3496.0
2016-08-03 13:40:00,24.13,24.14,24.12,24.12,11090.0,24.13,24.14,24.12,24.12,11090.0
2016-08-03 13:50:00,24.12,24.14,24.12,24.14,11314.0,24.12,24.14,24.12,24.14,11314.0
2016-08-03 14:00:00,24.14,24.17,24.13,24.15,25145.0,24.14,24.17,24.13,24.15,25145.0
2016-08-03 14:10:00,24.15,24.16,24.13,24.13,13126.0,24.15,24.16,24.13,24.13,13126.0
2016-08-03 14:20:00,24.14,24.15,24.14,24.14,15600.0,24.14,24.15,24.14,24.14,15600.0
2016-08-03 14:30:00,24.14,24.15,24.13,24.15,15294.0,24.14,24.15,24.13,24.15,15294.0
2016-08-03 14:40:00,24.15,24.16,24.13,24.13,24605.0,24.15,24.16,24.13,24.13,24605.0
2016-08-03 14:50:00,24.14,24.14,24.13,24.14,2100.0,24.14,24.14,24.13,24.14,2100.0
2016-08-03 15:00:00,24.14,24.14,24.12,24.13,21039.0,24.14,24.14,24.12,24.13,21039.0
2016-08-03 15:10:00,24.13,24.15,24.12,24.14,16650.0,24.13,24.15,24.12,24.14,16650.0
2016-08-03 15:20:00,24.14,24.18,24.14,24.18,37516.0,24.14,24.18,24.14,24.18,37516.0
2016-08-03 15:30:00,24.18,24.2,24.16,24.18,37702.0,24.18,24.2,24.16,24.18,37702.0
2016-08-03 15:40:00,24.18,24.2,24.17,24.2,48325.0,24.18,24.2,24.17,24.2,48325.0
2016-08-03 15:50:00,24.2,24.22,24.2,24.22,140820.0,24.2,24.22,24.2,24.22,140820.0
2016-08-04 09:30:00,24.19,24.29,24.19,24.25,54989.0,24.19,24.29,24.19,24.25,54989.0
2016-08-04 09:40:00,24.25,24.25,24.19,24.2,39883.0,24.25,24.25,24.19,24.2,39883.0
2016-08-04 09:50:00,24.21,24.22,24.16,24.16,26949.0,24.21,24.22,24.16,24.16,26949.0
2016-08-04 10:00:00,24.17,24.17,24.13,24.13,35366.0,24.17,24.17,24.13,24.13,35366.0
2016-08-04 10:10:00,24.13,24.18,24.13,24.18,39100.0,24.13,24.18,24.13,24.18,39100.0
2016-08-04 10:20:00,24.18,24.2,24.16,24.17,28513.0,24.18,24.2,24.16,24.17,28513.0
2016-08-04 10:30:00,24.17,24.23,24.17,24.22,22611.0,24.17,24.23,24.17,24.22,22611.0
2016-08-04 10:40:00,24.21,24.23,24.21,24.23,17440.0,24.21,24.23,24.21,24.23,17440.0
2016-08-04 10:50:00,24.22,24.26,24.22,24.23,23663.0,24.22,24.26,24.22,24.23,23663.0
2016-08-04 11:00:00,24.23,24.24,24.22,24.23,28639.0,24.23,24.24,24.22,24.23,28639.0
2016-08-04 11:10:00,24.23,24.25,24.21,24.25,27964.0,24.23,24.25,24.21,24.25,27964.0
2016-08-04 11:20:00,24.25,24.27,24.24,24.26,21009.0,24.25,24.27,24.24,24.26,21009.0
2016-08-04 11:30:00,24.26,24.26,24.25,24.25,5434.0,24.26,24.26,24.25,24.25,5434.0
2016-08-04 11:40:00,24.25,24.28,24.25,24.28,17738.0,24.25,24.28,24.25,24.28,17738.0
2016-08-04 11:50:00,24.28,24.29,24.26,24.28,21169.0,24.28,24.29,24.26,24.28,21169.0
2016-08-04 12:00:00,24.28,24.33,24.28,24.33,14113.0,24.28,24.33,24.28,24.33,14113.0
2016-08-04 12:10:00,24.32,24.35,24.32,24.33,36885.0,24.32,24.35,24.32,24.33,36885.0
2016-08-04 12:20:00,24.33,24.36,24.31,24.35,23420.0,24.33,24.36,24.31,24.35,23420.0
2016-08-04 12:30:00,24.35,24.35,24.32,24.33,29128.0,24.35,24.35,24.32,24.33,29128.0
2016-08-04 12:40:00,24.33,24.33,24.32,24.33,7430.0,24.33,24.33,24.32,24.33,7430.0
2016-08-04 12:50:00,24.33,24.33,24.31,24.31,13170.0,24.33,24.33,24.31,24.31,13170.0
2016-08-04 13:00:00,24.31,24.31,24.26,24.27,36984.0,24.31,24.31,24.26,24.27,36984.0
2016-08-04 13:10:00,24.26,24.26,24.22,24.23,10371.0,24.26,24.26,24.22,24.23,10371.0
2016-08-04 13:20:00,24.23,24.28,24.23,24.28,14513.0,24.23,24.28,24.23,24.28,14513.0
2016-08-04 13:30:00,24.28,24.28,24.26,24.28,13363.0,24.28,24.28,24.26,24.28,13363.0
2016-08-04 13:40:00,24.27,24.29,24.27,24.29,7313.0,24.27,24.29,24.27,24.29,7313.0
2016-08-04 13:50:00,24.28,24.29,24.28,24.29,9757.0,24.28,24.29,24.28,24.29,9757.0
2016-08-04 14:00:00,24.29,24.3,24.28,24.29,26028.0,24.29,24.3,24.28,24.29,26028.0
2016-08-04 14:10:00,24.29,24.29,24.27,24.28,13111.0,24.29,24.29,24.27,24.28,13111.0
2016-08-04 14:20:00,24.28,24.29,24.27,24.27,27983.0,24.28,24.29,24.27,24.27,27983.0
2016-08-04 14:30:00,24.27,24.29,24.27,24.29,12893.0,24.27,24.29,24.27,24.29,12893.0
2016-08-04 14:40:00,24.29,24.29,24.28,24.28,11800.0,24.29,24.29,24.28,24.28,11800.0
2016-08-04 14:50:00,24.28,24.29,24.28,24.28,11914.0,24.28,24.29,24.28,24.28,11914.0
2016-08-04 15:00:00,24.28,24.3,24.27,24.3,26073.0,24.28,24.3,24.27,24.3,26073.0
2016-08-04 15:10:00,24.29,24.3,24.29,24.3,12994.0,24.29,24.3,24.29,24.3,12994.0
2016-08-04 15:20:00,24.29,24.3,24.28,24.29,23963.0,24.29,24.3,24.28,24.29,23963.0
2016-08-04 15:30:00,24.29,24.34,24.28,24.34,79743.0,24.29,24.34,24.28,24.34,79743.0
2016-08-04 15:40:00,24.34,24.36,24.33,24.35,66281.0,24.34,24.36,24.33,24.35,66281.0
2016-08-04 15:50:00,24.35,24.35,24.32,24.33,156757.0,24.35,24.35,24.32,24.33,156757.0
2016-08-05 09:30:00,24.37,24.51,24.36,24.51,38117.0,24.37,24.51,24.36,24.51,38117.0
2016-08-05 09:40:00,24.51,24.57,24.5,24.55,26096.0,24.51,24.57,24.5,24.55,26096.0
2016-08-05 09:50:00,24.56,24.63,24.56,24.63,35554.0,24.56,24.63,24.56,24.63,35554.0
2016-08-05 10:00:00,24.64,24.65,24.61,24.63,22507.0,24.64,24.65,24.61,24.63,22507.0
2016-08-05 10:10:00,24.63,24.63,24.58,24.59,26786.0,24.63,24.63,24.58,24.59,26786.0
2016-08-05 10:20:00,24.59,24.62,24.58,24.62,16704.0,24.59,24.62,24.58,24.62,16704.0
2016-08-05 10:30:00,24.62,24.62,24.59,24.6,20356.0,24.62,24.62,24.59,24.6,20356.0
2016-08-05 10:40:00,24.6,24.63,24.6,24.61,11424.0,24.6,24.63,24.6,24.61,11424.0
2016-08-05 10:50:00,24.62,24.64,24.61,24.64,9611.0,24.62,24.64,24.61,24.64,9611.0
2016-08-05 11:00:00,24.64,24.66,24.63,24.63,27193.0,24.64,24.66,24.63,24.63,27193.0
2016-08-05 11:10:00,24.63,24.64,24.62,24.63,8578.0,24.63,24.64,24.62,24.63,8578.0
2016-08-05 11:20:00,24.63,24.63,24.62,24.63,7534.0,24.63,24.63,24.62,24.63,7534.0
2016-08-05 11:30:00,24.63,24.65,24.62,24.65,27987.0,24.63,24.65,24.62,24.65,27987.0
2016-08-05 11:40:00,24.65,24.66,24.63,24.63,17835.0,24.65,24.66,24.63,24.63,17835.0
2016-08-05 11:50:00,24.63,24.64,24.63,24.64,10317.0,24.63,24.64,24.63,24.64,10317.0
2016-08-05 12:00:00,24.64,24.65,24.63,24.65,16246.0,24.64,24.65,24.63,24.65,16246.0
2016-08-05 12:10:00,24.65,24.69,24.65,24.67,36474.0,24.65,24.69,24.65,24.67,36474.0
2016-08-05 12:20:00,24.67,24.69,24.66,24.68,14638.0,24.67,24.69,24.66,24.68,14638.0
2016-08-05 12:30:00,24.68,24.69,24.67,24.68,10600.0,24.68,24.69,24.67,24.68,10600.0
2016-08-05 12:40:00,24.68,24.72,24.67,24.71,67302.0,24.68,24.72,24.67,24.71,67302.0
2016-08-05 12:50:00,24.71,24.73,24.7,24.72,23060.0,24.71,24.73,24.7,24.72,23060.0
2016-08-05 13:00:00,24.72,24.72,24.71,24.71,11027.0,24.72,24.72,24.71,24.71,11027.0
2016-08-05 13:10:00,24.72,24.72,24.71,24.72,9596.0,24.72,24.72,24.71,24.72,9596.0
2016-08-05 13:20:00,24.71,24.72,24.71,24.72,11458.0,24.71,24.72,24.71,24.72,11458.0
2016-08-05 13:30:00,24.72,24.74,24.71,24.71,36315.0,24.72,24.74,24.71,24.71,36315.0
2016-08-05 13:40:00,24.71,24.72,24.7,24.72,11696.0,24.71,24.72,24.7,24.72,11696.0
2016-08-05 13:50:00,24.72,24.73,24.72,24.73,9727.0,24.72,24.73,24.72,24.73,9727.0
2016-08-05 14:00:00,24.73,24.73,24.72,24.73,16646.0,24.73,24.73,24.72,24.73,16646.0
2016-08-05 14:10:00,24.73,24.73,24.72,24.72,24709.0,24.73,24.73,24.72,24.72,24709.0
2016-08-05 14:20:00,24.72,24.74,24.72,24.72,40125.0,24.72,24.74,24.72,24.72,40125.0
2016-08-05 14:30:00,24.72,24.73,24.72,24.73,10300.0,24.72,24.73,24.72,24.73,10300.0
2016-08-05 14:40:00,24.73,24.73,24.68,24.7,63076.0,24.73,24.73,24.68,24.7,63076.0
2016-08-05 14:50:00,24.7,24.7,24.68,24.69,22092.0,24.7,24.7,24.68,24.69,22092.0
2016-08-05 15:00:00,24.69,24.7,24.67,24.68,59365.0,24.69,24.7,24.67,24.68,59365.0
2016-08-05 15:10:00,24.68,24.71,24.67,24.71,22250.0,24.68,24.71,24.67,24.71,22250.0
2016-08-05 15:20:00,24.7,24.73,24.7,24.73,19257.0,24.7,24.73,24.7,24.73,19257.0
2016-08-05 15:30:00,24.73,24.73,24.71,24.71,33008.0,24.73,24.73,24.71,24.71,33008.0
2016-08-05 15:40:00,24.71,24.73,24.67,24.68,65491.0,24.71,24.73,24.67,24.68,65491.0
2016-08-05 15:50:00,24.67,24.7,24.67,24.69,99759.0,24.67,24.7,24.67,24.69,99759.0
2016-08-08 09:30:00,24.7,24.76,24.64,24.72,37549.0,24.7,24.76,24.64,24.72,37549.0
2016-08-08 09:40:00,24.73,24.8,24.72,24.78,39271.0,24.73,24.8,24.72,24.78,39271.0
2016-08-08 09:50:00,24.78,24.79,24.73,24.73,29562.0,24.78,24.79,24.73,24.73,29562.0
2016-08-08 10:00:00,24.74,24.74,24.72,24.73,20105.0,24.74,24.74,24.72,24.73,20105.0
2016-08-08 10:10:00,24.73,24.73,24.68,24.68,24275.0,24.73,24.73,24.68,24.68,24275.0
2016-08-08 10:20:00,24.67,24.67,24.63,24.67,38361.0,24.67,24.67,24.63,24.67,38361.0
2016-08-08 10:30:00,24.67,24.7,24.65,24.66,24862.0,24.67,24.7,24.65,24.66,24862.0
2016-08-08 10:40:00,24.66,24.67,24.65,24.66,7286.0,24.66,24.67,24.65,24.66,7286.0
2016-08-08 10:50:00,24.66,24.68,24.65,24.68,25070.0,24.66,24.68,24.65,24.68,25070.0
2016-08-08 11:00:00,24.68,24.71,24.68,24.7,28848.0,24.68,24.71,24.68,24.7,28848.0
2016-08-08 11:10:00,24.7,24.72,24.69,24.7,26575.0,24.7,24.72,24.69,24.7,26575.0
2016-08-08 11:20:00,24.71,24.71,24.68,24.71,16239.0,24.71,24.71,24.68,24.71,16239.0
2016-08-08 11:30:00,24.7,24.71,24.69,24.71,31641.0,24.7,24.71,24.69,24.71,31641.0
2016-08-08 11:40:00,24.71,24.72,24.7,24.7,17321.0,24.71,24.72,24.7,24.7,17321.0
2016-08-08 11:50:00,24.7,24.71,24.68,24.69,16227.0,24.7,24.71,24.68,24.69,16227.0
2016-08-08 12:00:00,24.69,24.69,24.65,24.66,15478.0,24.69,24.69,24.65,24.66,15478.0
2016-08-08 12:10:00,24.66,24.69,24.66,24.67,14344.0,24.66,24.69,24.66,24.67,14344.0
2016-08-08 12:20:00,24.68,24.68,24.67,24.68,4600.0,24.68,24.68,24.67,24.68,4600.0
2016-08-08 12:30:00,24.67,24.68,24.66,24.68,13754.0,24.67,24.68,24.66,24.68,13754.0
2016-08-08 12:40:00,24.68,24.68,24.67,24.68,4831.0,24.68,24.68,24.67,24.68,4831.0
2016-08-08 12:50:00,24.68,24.68,24.67,24.68,13978.0,24.68,24.68,24.67,24.68,13978.0
2016-08-08 13:00:00,24.68,24.68,24.67,24.68,6296.0,24.68,24.68,24.67,24.68,6296.0
2016-08-08 13:10:00,24.68,24.68,24.67,24.68,3985.0,24.68,24.68,24.67,24.68,3985.0
2016-08-08 13:20:00,24.68,24.68,24.66,24.67,19464.0,24.68,24.68,24.66,24.67,19464.0
2016-08-08 13:30:00,24.67,24.67,24.66,24.67,9900.0,24.67,24.67,24.66,24.67,9900.0
2016-08-08 13:40:00,24.67,24.67,24.66,24.67,10508.0,24.67,24.67,24.66,24.67,10508.0
2016-08-08 13:50:00,24.67,24.68,24.66,24.68,20347.0,24.67,24.68,24.66,24.68,20347.0
2016-08-08 14:00:00,24.68,24.68,24.67,24.67,12652.0,24.68,24.68,24.67,24.67,12652.0
2016-08-08 14:10:00,24.67,24.68,24.65,24.66,14274.0,24.67,24.68,24.65,24.66,14274.0
2016-08-08 14:20:00,24.65,24.65,24.62,24.62,18134.0,24.65,24.65,24.62,24.62,18134.0
2016-08-08 14:30:00,24.62,24.64,24.62,24.64,13000.0,24.62,24.64,24.62,24.64,13000.0
2016-08-08 14:40:00,24.64,24.67,24.63,24.67,21389.0,24.64,24.67,24.63,24.67,21389.0
2016-08-08 14:50:00,24.67,24.68,24.65,24.67,19646.0,24.67,24.68,24.65,24.67,19646.0
2016-08-08 15:00:00,24.68,24.68,24.66,24.68,24327.0,24.68,24.68,24.66,24.68,24327.0
2016-08-08 15:10:00,24.67,24.68,24.67,24.68,9060.0,24.67,24.68,24.67,24.68,9060.0
2016-08-08 15:20:00,24.68,24.68,24.67,24.68,18475.0,24.68,24.68,24.67,24.68,18475.0
2016-08-08 15:30:00,24.68,24.71,24.67,24.71,45361.0,24.68,24.71,24.67,24.71,45361.0
2016-08-08 15:40:00,24.71,24.72,24.7,24.7,54513.0,24.71,24.72,24.7,24.7,54513.0
2016-08-08 15:50:00,24.7,24.7,24.67,24.69,118666.0,24.7,24.7,24.67,24.69,118666.0
2016-08-09 09:30:00,24.75,24.79,24.57,24.75,24909.0,24.75,24.79,24.57,24.75,24909.0
2016-08-09 09:40:00,24.75,24.78,24.72,24.74,23400.0,24.75,24.78,24.72,24.74,23400.0
2016-08-09 09:50:00,24.74,24.76,24.68,24.68,9586.0,24.74,24.76,24.68,24.68,9586.0
2016-08-09 10:00:00,24.68,24.7,24.6,24.62,32476.0,24.68,24.7,24.6,24.62,32476.0
2016-08-09 10:10:00,24.63,24.65,24.6,24.64,24530.0,24.63,24.65,24.6,24.64,24530.0
2016-08-09 10:20:00,24.64,24.74,24.64,24.73,14364.0,24.64,24.74,24.64,24.73,14364.0
2016-08-09 10:30:00,24.73,24.74,24.72,24.73,31084.0,24.73,24.74,24.72,24.73,31084.0
2016-08-09 10:40:00,24.73,24.73,24.7,24.71,23335.0,24.73,24.73,24.7,24.71,23335.0
2016-08-09 10:50:00,24.71,24.73,24.7,24.72,34141.0,24.71,24.73,24.7,24.72,34141.0
2016-08-09 11:00:00,24.71,24.72,24.69,24.69,16017.0,24.71,24.72,24.69,24.69,16017.0
2016-08-09 11:10:00,24.69,24.74,24.69,24.73,21790.0,24.69,24.74,24.69,24.73,21790.0
2016-08-09 11:20:00,24.73,24.75,24.72,24.72,23393.0,24.73,24.75,24.72,24.72,23393.0
2016-08-09 11:30:00,24.72,24.73,24.69,24.73,12824.0,24.72,24.73,24.69,24.73,12824.0
2016-08-09 11:40:00,24.73,24.73,24.7,24.7,28746.0,24.73,24.73,24.7,24.7,28746.0
2016-08-09 11:50:00,24.7,24.71,24.69,24.71,9070.0,24.7,24.71,24.69,24.71,9070.0
2016-08-09 12:00:00,24.71,24.71,24.67,24.69,20853.0,24.71,24.71,24.67,24.69,20853.0
2016-08-09 12:10:00,24.68,24.7,24.68,24.7,19006.0,24.68,24.7,24.68,24.7,19006.0
2016-08-09 12:20:00,24.69,24.7,24.66,24.66,29018.0,24.69,24.7,24.66,24.66,29018.0
2016-08-09 12:30:00,24.65,24.66,24.63,24.66,6671.0,24.65,24.66,24.63,24.66,6671.0
2016-08-09 12:40:00,24.66,24.66,24.65,24.65,2431.0,24.66,24.66,24.65,24.65,2431.0
2016-08-09 12:50:00,24.66,24.66,24.65,24.65,2780.0,24.66,24.66,24.65,24.65,2780.0
2016-08-09 13:00:00,24.65,24.66,24.65,24.65,3747.0,24.65,24.66,24.65,24.65,3747.0
2016-08-09 13:10:00,24.66,24.67,24.64,24.67,46980.0,24.66,24.67,24.64,24.67,46980.0
2016-08-09 13:20:00,24.67,24.67,24.63,24.65,21744.0,24.67,24.67,24.63,24.65,21744.0
2016-08-09 13:30:00,24.65,24.67,24.64,24.66,6950.0,24.65,24.67,24.64,24.66,6950.0
2016-08-09 13:40:00,24.67,24.67,24.64,24.65,21812.0,24.67,24.67,24.64,24.65,21812.0
2016-08-09 13:50:00,24.65,24.69,24.63,24.68,16423.0,24.65,24.69,24.63,24.68,16423.0
2016-08-09 14:00:00,24.68,24.7,24.67,24.67,79509.0,24.68,24.7,24.67,24.67,79509.0
2016-08-09 14:10:00,24.68,24.7,24.67,24.67,31743.0,24.68,24.7,24.67,24.67,31743.0
2016-08-09 14:20:00,24.67,24.68,24.62,24.64,30855.0,24.67,24.68,24.62,24.64,30855.0
2016-08-09 14:30:00,24.64,24.68,24.63,24.66,26923.0,24.64,24.68,24.63,24.66,26923.0
2016-08-09 14:40:00,24.66,24.69,24.66,24.67,13394.0,24.66,24.69,24.66,24.67,13394.0
2016-08-09 14:50:00,24.67,24.7,24.67,24.69,20564.0,24.67,24.7,24.67,24.69,20564.0
2016-08-09 15:00:00,24.69,24.7,24.68,24.68,28213.0,24.69,24.7,24.68,24.68,28213.0
2016-08-09 15:10:00,24.69,24.69,24.67,24.69,20062.0,24.69,24.69,24.67,24.69,20062.0
2016-08-09 15:20:00,24.7,24.72,24.68,24.71,25901.0,24.7,24.72,24.68,24.71,25901.0
2016-08-09 15:30:00,24.7,24.71,24.68,24.69,42719.0,24.7,24.71,24.68,24.69,42719.0
2016-08-09 15:40:00,24.69,24.7,24.64,24.64,128868.0,24.69,24.7,24.64,24.64,128868.0
2016-08-09 15:50:00,24.64,24.65,24.6,24.63,392867.0,24.64,24.65,24.6,24.63,392867.0
2016-08-10 09:30:00,24.62,24.66,24.62,24.63,16493.0,24.62,24.66,24.62,24.63,16493.0
2016-08-10 09:40:00,24.63,24.72,24.61,24.69,48741.0,24.63,24.72,24.61,24.69,48741.0
2016-08-10 09:50:00,24.7,24.73,24.68,24.71,24052.0,24.7,24.73,24.68,24.71,24052.0
2016-08-10 10:00:00,24.7,24.73,24.7,24.73,13094.0,24.7,24.73,24.7,24.73,13094.0
2016-08-10 10:10:00,24.72,24.75,24.71,24.73,14863.0,24.72,24.75,24.71,24.73,14863.0
2016-08-10 10:20:00,24.72,24.75,24.7,24.7,29503.0,24.72,24.75,24.7,24.7,29503.0
2016-08-10 10:30:00,24.7,24.74,24.7,24.73,17036.0,24.7,24.74,24.7,24.73,17036.0
2016-08-10 10:40:00,24.74,24.75,24.71,24.73,13117.0,24.74,24.75,24.71,24.73,13117.0
2016-08-10 10:50:00,24.72,24.73,24.71,24.72,7344.0,24.72,24.73,24.71,24.72,7344.0
2016-08-10 11:00:00,24.71,24.74,24.71,24.73,28156.0,24.71,24.74,24.71,24.73,28156.0
2016-08-10 11:10:00,24.72,24.75,24.67,24.67,57380.0,24.72,24.75,24.67,24.67,57380.0
2016-08-10 11:20:00,24.66,24.66,24.64,24.66,13211.0,24.66,24.66,24.64,24.66,13211.0
2016-08-10 11:30:00,24.66,24.67,24.62,24.66,12208.0,24.66,24.67,24.62,24.66,12208.0
2016-08-10 11:40:00,24.67,24.67,24.64,24.66,13882.0,24.67,24.67,24.64,24.66,13882.0
2016-08-10 11:50:00,24.67,24.69,24.65,24.67,11732.0,24.67,24.69,24.65,24.67,11732.0
2016-08-10 12:00:00,24.66,24.72,24.65,24.72,17858.0,24.66,24.72,24.65,24.72,17858.0
2016-08-10 12:10:00,24.72,24.72,24.68,24.69,13061.0,24.72,24.72,24.68,24.69,13061.0
2016-08-10 12:20:00,24.68,24.69,24.66,24.67,17239.0,24.68,24.69,24.66,24.67,17239.0
2016-08-10 12:30:00,24.67,24.67,24.65,24.66,29825.0,24.67,24.67,24.65,24.66,29825.0
2016-08-10 12:40:00,24.66,24.69,24.65,24.69,5900.0,24.66,24.69,24.65,24.69,5900.0
2016-08-10 12:50:00,24.69,24.72,24.69,24.7,14861.0,24.69,24.72,24.69,24.7,14861.0
2016-08-10 13:00:00,24.7,24.71,24.7,24.7,3600.0,24.7,24.71,24.7,24.7,3600.0
2016-08-10 13:10:00,24.71,24.71,24.68,24.7,16984.0,24.71,24.71,24.68,24.7,16984.0
2016-08-10 13:20:00,24.69,24.71,24.69,24.71,17073.0,24.69,24.71,24.69,24.71,17073.0
2016-08-10 13:30:00,24.71,24.75,24.7,24.73,16384.0,24.71,24.75,24.7,24.73,16384.0
2016-08-10 13:40:00,24.73,24.75,24.73,24.74,21316.0,24.73,24.75,24.73,24.74,21316.0
2016-08-10 13:50:00,24.74,24.75,24.73,24.75,11658.0,24.74,24.75,24.73,24.75,11658.0
2016-08-10 14:00:00,24.75,24.75,24.68,24.69,36153.0,24.75,24.75,24.68,24.69,36153.0
2016-08-10 14:10:00,24.69,24.71,24.68,24.71,19975.0,24.69,24.71,24.68,24.71,19975.0
2016-08-10 14:20:00,24.71,24.71,24.68,24.68,26728.0,24.71,24.71,24.68,24.68,26728.0
2016-08-10 14:30:00,24.69,24.7,24.68,24.7,14116.0,24.69,24.7,24.68,24.7,14116.0
2016-08-10 14:40:00,24.7,24.7,24.69,24.7,15582.0,24.7,24.7,24.69,24.7,15582.0
2016-08-10 14:50:00,24.7,24.7,24.69,24.7,12037.0,24.7,24.7,24.69,24.7,12037.0
2016-08-10 15:00:00,24.7,24.7,24.68,24.7,38416.0,24.7,24.7,24.68,24.7,38416.0
2016-08-10 15:10:00,24.7,24.7,24.68,24.7,18035.0,24.7,24.7,24.68,24.7,18035.0
2016-08-10 15:20:00,24.7,24.71,24.68,24.69,44896.0,24.7,24.71,24.68,24.69,44896.0
2016-08-10 15:30:00,24.69,24.7,24.67,24.67,27457.0,24.69,24.7,24.67,24.67,27457.0
2016-08-10 15:40:00,24.68,24.69,24.65,24.65,39055.0,24.68,24.69,24.65,24.65,39055.0
2016-08-10 15:50:00,24.66,24.67,24.65,24.66,88806.0,24.66,24.67,24.65,24.66,88806.0
2016-08-11 09:30:00,24.8,24.97,24.67,24.94,51930.0,24.8,24.97,24.67,24.94,51930.0
2016-08-11 09:40:00,24.93,24.94,24.87,24.87,45365.0,24.93,24.94,24.87,24.87,45365.0
2016-08-11 09:50:00,24.88,24.88,24.82,24.83,39796.0,24.88,24.88,24.82,24.83,39796.0
2016-08-11 10:00:00,24.82,24.83,24.78,24.79,38495.0,24.82,24.83,24.78,24.79,38495.0
2016-08-11 10:10:00,24.79,24.79,24.76,24.78,18206.0,24.79,24.79,24.76,24.78,18206.0
2016-08-11 10:20:00,24.78,24.78,24.73,24.73,27763.0,24.78,24.78,24.73,24.73,27763.0
2016-08-11 10:30:00,24.74,24.8,24.73,24.8,40964.0,24.74,24.8,24.73,24.8,40964.0
2016-08-11 10:40:00,24.8,24.81,24.79,24.8,28409.0,24.8,24.81,24.79,24.8,28409.0
2016-08-11 10:50:00,24.8,24.82,24.8,24.81,22303.0,24.8,24.82,24.8,24.81,22303.0
2016-08-11 11:00:00,24.82,24.85,24.81,24.85,24764.0,24.82,24.85,24.81,24.85,24764.0
2016-08-11 11:10:00,24.84,24.85,24.84,24.85,13450.0,24.84,24.85,24.84,24.85,13450.0
2016-08-11 11:20:00,24.85,24.85,24.84,24.85,16153.0,24.85,24.85,24.84,24.85,16153.0
2016-08-11 11:30:00,24.84,24.86,24.83,24.85,64449.0,24.84,24.86,24.83,24.85,64449.0
2016-08-11 11:40:00,24.86,24.86,24.85,24.85,19670.0,24.86,24.86,24.85,24.85,19670.0
2016-08-11 11:50:00,24.85,24.88,24.85,24.88,30837.0,24.85,24.88,24.85,24.88,30837.0
2016-08-11 12:00:00,24.89,24.9,24.88,24.89,13491.0,24.89,24.9,24.88,24.89,13491.0
2016-08-11 12:10:00,24.88,24.89,24.86,24.87,18165.0,24.88,24.89,24.86,24.87,18165.0
2016-08-11 12:20:00,24.87,24.9,24.87,24.89,20199.0,24.87,24.9,24.87,24.89,20199.0
2016-08-11 12:30:00,24.88,24.89,24.88,24.89,5829.0,24.88,24.89,24.88,24.89,5829.0
2016-08-11 12:40:00,24.89,24.89,24.88,24.89,7646.0,24.89,24.89,24.88,24.89,7646.0
2016-08-11 12:50:00,24.89,24.89,24.87,24.88,18848.0,24.89,24.89,24.87,24.88,18848.0
2016-08-11 13:00:00,24.88,24.88,24.85,24.88,17598.0,24.88,24.88,24.85,24.88,17598.0
2016-08-11 13:10:00,24.88,24.88,24.87,24.88,4900.0,24.88,24.88,24.87,24.88,4900.0
2016-08-11 13:20:00,24.88,24.88,24.84,24.85,29681.0,24.88,24.88,24.84,24.85,29681.0
2016-08-11 13:30:00,24.85,24.86,24.84,24.86,16877.0,24.85,24.86,24.84,24.86,16877.0
2016-08-11 13:40:00,24.86,24.88,24.84,24.86,54981.0,24.86,24.88,24.84,24.86,54981.0
2016-08-11 13:50:00,24.87,24.9,24.86,24.88,66657.0,24.87,24.9,24.86,24.88,66657.0
2016-08-11 14:00:00,24.88,24.88,24.85,24.87,74665.0,24.88,24.88,24.85,24.87,74665.0
2016-08-11 14:10:00,24.87,24.87,24.84,24.86,61632.0,24.87,24.87,24.84,24.86,61632.0
2016-08-11 14:20:00,24.86,24.86,24.84,24.85,37808.0,24.86,24.86,24.84,24.85,37808.0
2016-08-11 14:30:00,24.84,24.85,24.82,24.84,48579.0,24.84,24.85,24.82,24.84,48579.0
2016-08-11 14:40:00,24.84,24.84,24.81,24.83,58735.0,24.84,24.84,24.81,24.83,58735.0
2016-08-11 14:50:00,24.83,24.83,24.79,24.8,69405.0,24.83,24.83,24.79,24.8,69405.0
2016-08-11 15:00:00,24.8,24.81,24.78,24.8,58391.0,24.8,24.81,24.78,24.8,58391.0
2016-08-11 15:10:00,24.8,24.82,24.79,24.82,83860.0,24.8,24.82,24.79,24.82,83860.0
2016-08-11 15:20:00,24.82,24.84,24.81,24.84,61331.0,24.82,24.84,24.81,24.84,61331.0
2016-08-11 15:30:00,24.84,24.84,24.82,24.84,59772.0,24.84,24.84,24.82,24.84,59772.0
2016-08-11 15:40:00,24.84,24.85,24.83,24.85,77016.0,24.84,24.85,24.83,24.85,77016.0
2016-08-11 15:50:00,24.84,24.85,24.79,24.8,119628.0,24.84,24.85,24.79,24.8,119628.0
2016-08-12 09:30:00,24.72,24.76,24.68,24.74,23988.0,24.72,24.76,24.68,24.74,23988.0
2016-08-12 09:40:00,24.75,24.8,24.74,24.78,14327.0,24.75,24.8,24.74,24.78,14327.0
2016-08-12 09:50:00,24.77,24.79,24.76,24.76,24482.0,24.77,24.79,24.76,24.76,24482.0
2016-08-12 10:00:00,24.76,24.76,24.71,24.72,17572.0,24.76,24.76,24.71,24.72,17572.0
2016-08-12 10:10:00,24.72,24.74,24.7,24.74,11281.0,24.72,24.74,24.7,24.74,11281.0
2016-08-12 10:20:00,24.74,24.76,24.73,24.75,12516.0,24.74,24.76,24.73,24.75,12516.0
2016-08-12 10:30:00,24.76,24.81,24.75,24.8,10116.0,24.76,24.81,24.75,24.8,10116.0
2016-08-12 10:40:00,24.81,24.81,24.79,24.8,10036.0,24.81,24.81,24.79,24.8,10036.0
2016-08-12 10:50:00,24.8,24.84,24.8,24.83,37670.0,24.8,24.84,24.8,24.83,37670.0
2016-08-12 11:00:00,24.83,24.84,24.83,24.83,6300.0,24.83,24.84,24.83,24.83,6300.0
2016-08-12 11:10:00,24.84,24.84,24.82,24.82,11074.0,24.84,24.84,24.82,24.82,11074.0
2016-08-12 11:20:00,24.83,24.84,24.81,24.82,61276.0,24.83,24.84,24.81,24.82,61276.0
2016-08-12 11:30:00,24.82,24.82,24.8,24.8,8897.0,24.82,24.82,24.8,24.8,8897.0
2016-08-12 11:40:00,24.8,24.8,24.78,24.8,8913.0,24.8,24.8,24.78,24.8,8913.0
2016-08-12 11:50:00,24.8,24.8,24.75,24.77,16330.0,24.8,24.8,24.75,24.77,16330.0
2016-08-12 12:00:00,24.78,24.79,24.75,24.77,9477.0,24.78,24.79,24.75,24.77,9477.0
2016-08-12 12:10:00,24.77,24.77,24.74,24.75,8800.0,24.77,24.77,24.74,24.75,8800.0
2016-08-12 12:20:00,24.75,24.76,24.73,24.74,11536.0,24.75,24.76,24.73,24.74,11536.0
2016-08-12 12:30:00,24.75,24.77,24.74,24.76,10147.0,24.75,24.77,24.74,24.76,10147.0
2016-08-12 12:40:00,24.76,24.78,24.75,24.77,4007.0,24.76,24.78,24.75,24.77,4007.0
2016-08-12 12:50:00,24.77,24.78,24.76,24.76,5944.0,24.77,24.78,24.76,24.76,5944.0
2016-08-12 13:00:00,24.77,24.77,24.69,24.71,16861.0,24.77,24.77,24.69,24.71,16861.0
2016-08-12 13:10:00,24.71,24.73,24.7,24.72,22906.0,24.71,24.73,24.7,24.72,22906.0
2016-08-12 13:20:00,24.73,24.73,24.71,24.73,7261.0,24.73,24.73,24.71,24.73,7261.0
2016-08-12 13:30:00,24.72,24.73,24.72,24.73,4200.0,24.72,24.73,24.72,24.73,4200.0
2016-08-12 13:40:00,24.73,24.73,24.72,24.73,8032.0,24.73,24.73,24.72,24.73,8032.0
2016-08-12 13:50:00,24.72,24.73,24.7,24.7,25646.0,24.72,24.73,24.7,24.7,25646.0
2016-08-12 14:00:00,24.7,24.73,24.69,24.71,56793.0,24.7,24.73,24.69,24.71,56793.0
2016-08-12 14:10:00,24.71,24.72,24.7,24.71,18684.0,24.71,24.72,24.7,24.71,18684.0
2016-08-12 14:20:00,24.7,24.71,24.69,24.71,12544.0,24.7,24.71,24.69,24.71,12544.0
2016-08-12 14:30:00,24.71,24.71,24.7,24.71,9381.0,24.71,24.71,24.7,24.71,9381.0
2016-08-12 14:40:00,24.71,24.71,24.7,24.71,15788.0,24.71,24.71,24.7,24.71,15788.0
2016-08-12 14:50:00,24.71,24.71,24.69,24.7,19792.0,24.71,24.71,24.69,24.7,19792.0
2016-08-12 15:00:00,24.7,24.71,24.68,24.7,24087.0,24.7,24.71,24.68,24.7,24087.0
2016-08-12 15:10:00,24.7,24.71,24.69,24.7,103086.0,24.7,24.71,24.69,24.7,103086.0
2016-08-12 15:20:00,24.7,24.72,24.69,24.71,15963.0,24.7,24.72,24.69,24.71,15963.0
2016-08-12 15:30:00,24.71,24.72,24.7,24.71,36704.0,24.71,24.72,24.7,24.71,36704.0
2016-08-12 15:40:00,24.71,24.74,24.71,24.72,31688.0,24.71,24.74,24.71,24.72,31688.0
2016-08-12 15:50:00,24.73,24.74,24.7,24.71,101820.0,24.73,24.74,24.7,24.71,101820.0
2016-08-15 09:30:00,24.71,24.83,24.03,24.69,110707.0,24.71,24.83,24.03,24.69,110707.0
2016-08-15 09:40:00,24.69,24.8,24.65,24.75,138469.0,24.69,24.8,24.65,24.75,138469.0
2016-08-15 09:50:00,24.75,24.81,24.74,24.81,22574.0,24.75,24.81,24.74,24.81,22574.0
2016-08-15 10:00:00,24.8,24.88,24.78,24.79,80850.0,24.8,24.88,24.78,24.79,80850.0
2016-08-15 10:10:00,24.79,24.82,24.75,24.82,113877.0,24.79,24.82,24.75,24.82,113877.0
2016-08-15 10:20:00,24.82,24.9,24.81,24.84,116250.0,24.82,24.9,24.81,24.84,116250.0
2016-08-15 10:30:00,24.84,24.88,24.84,24.87,15837.0,24.84,24.88,24.84,24.87,15837.0
2016-08-15 10:40:00,24.87,24.89,24.87,24.89,19838.0,24.87,24.89,24.87,24.89,19838.0
2016-08-15 10:50:00,24.89,24.89,24.87,24.88,10250.0,24.89,24.89,24.87,24.88,10250.0
2016-08-15 11:00:00,24.88,24.89,24.87,24.88,21654.0,24.88,24.89,24.87,24.88,21654.0
2016-08-15 11:10:00,24.88,24.9,24.87,24.89,16302.0,24.88,24.9,24.87,24.89,16302.0
2016-08-15 11:20:00,24.89,24.89,24.86,24.87,11483.0,24.89,24.89,24.86,24.87,11483.0
2016-08-15 11:30:00,24.87,24.88,24.86,24.87,16124.0,24.87,24.88,24.86,24.87,16124.0
2016-08-15 11:40:00,24.86,24.87,24.83,24.84,26265.0,24.86,24.87,24.83,24.84,26265.0
2016-08-15 11:50:00,24.84,24.84,24.81,24.82,7525.0,24.84,24.84,24.81,24.82,7525.0
2016-08-15 12:00:00,24.82,24.86,24.8,24.81,227899.0,24.82,24.86,24.8,24.81,227899.0
2016-08-15 12:10:00,24.82,24.85,24.81,24.85,32733.0,24.82,24.85,24.81,24.85,32733.0
2016-08-15 12:20:00,24.85,24.87,24.84,24.87,10596.0,24.85,24.87,24.84,24.87,10596.0
2016-08-15 12:30:00,24.88,24.88,24.86,24.87,8742.0,24.88,24.88,24.86,24.87,8742.0
2016-08-15 12:40:00,24.86,24.87,24.86,24.86,3046.0,24.86,24.87,24.86,24.86,3046.0
2016-08-15 12:50:00,24.86,24.87,24.83,24.84,20353.0,24.86,24.87,24.83,24.84,20353.0
2016-08-15 13:00:00,24.84,24.85,24.84,24.85,1600.0,24.84,24.85,24.84,24.85,1600.0
2016-08-15 13:10:00,24.85,24.85,24.84,24.85,4218.0,24.85,24.85,24.84,24.85,4218.0
2016-08-15 13:20:00,24.85,24.85,24.84,24.85,5833.0,24.85,24.85,24.84,24.85,5833.0
2016-08-15 13:30:00,24.86,24.87,24.85,24.87,10181.0,24.86,24.87,24.85,24.87,10181.0
2016-08-15 13:40:00,24.87,24.87,24.85,24.87,13707.0,24.87,24.87,24.85,24.87,13707.0
2016-08-15 13:50:00,24.87,24.87,24.84,24.85,20708.0,24.87,24.87,24.84,24.85,20708.0
2016-08-15 14:00:00,24.84,24.84,24.83,24.84,8688.0,24.84,24.84,24.83,24.84,8688.0
2016-08-15 14:10:00,24.84,24.84,24.81,24.82,22027.0,24.84,24.84,24.81,24.82,22027.0
2016-08-15 14:20:00,24.82,24.86,24.81,24.86,19396.0,24.82,24.86,24.81,24.86,19396.0
2016-08-15 14:30:00,24.86,24.88,24.84,24.88,15727.0,24.86,24.88,24.84,24.88,15727.0
2016-08-15 14:40:00,24.88,24.9,24.88,24.89,14681.0,24.88,24.9,24.88,24.89,14681.0
2016-08-15 14:50:00,24.89,24.89,24.88,24.89,6118.0,24.89,24.89,24.88,24.89,6118.0
2016-08-15 15:00:00,24.89,24.89,24.86,24.86,18366.0,24.89,24.89,24.86,24.86,18366.0
2016-08-15 15:10:00,24.86,24.87,24.78,24.8,62474.0,24.86,24.87,24.78,24.8,62474.0
2016-08-15 15:20:00,24.8,24.8,24.78,24.8,37323.0,24.8,24.8,24.78,24.8,37323.0
2016-08-15 15:30:00,24.8,24.81,24.79,24.8,42975.0,24.8,24.81,24.79,24.8,42975.0
2016-08-15 15:40:00,24.8,24.82,24.79,24.8,55968.0,24.8,24.82,24.79,24.8,55968.0
2016-08-15 15:50:00,24.81,24.81,24.74,24.75,335090.0,24.81,24.81,24.74,24.75,335090.0
2016-08-16 09:30:00,24.65,24.69,24.44,24.6,67199.0,24.65,24.69,24.44,24.6,67199.0
2016-08-16 09:40:00,24.59,24.68,24.59,24.63,40025.0,24.59,24.68,24.59,24.63,40025.0
2016-08-16 09:50:00,24.64,24.69,24.63,24.69,19429.0,24.64,24.69,24.63,24.69,19429.0
2016-08-16 10:00:00,24.69,24.71,24.68,24.7,18615.0,24.69,24.71,24.68,24.7,18615.0
2016-08-16 10:10:00,24.7,24.71,24.69,24.69,12057.0,24.7,24.71,24.69,24.69,12057.0
2016-08-16 10:20:00,24.7,24.7,24.62,24.63,27494.0,24.7,24.7,24.62,24.63,27494.0
2016-08-16 10:30:00,24.63,24.64,24.6,24.62,16389.0,24.63,24.64,24.6,24.62,16389.0
2016-08-16 10:40:00,24.63,24.63,24.59,24.6,14366.0,24.63,24.63,24.59,24.6,14366.0
2016-08-16 10:50:00,24.6,24.6,24.57,24.59,74676.0,24.6,24.6,24.57,24.59,74676.0
2016-08-16 11:00:00,24.58,24.58,24.54,24.54,23240.0,24.58,24.58,24.54,24.54,23240.0
2016-08-16 11:10:00,24.55,24.57,24.54,24.55,16424.0,24.55,24.57,24.54,24.55,16424.0
2016-08-16 11:20:00,24.55,24.57,24.55,24.56,26603.0,24.55,24.57,24.55,24.56,26603.0
2016-08-16 11:30:00,24.56,24.57,24.52,24.53,14122.0,24.56,24.57,24.52,24.53,14122.0
2016-08-16 11:40:00,24.53,24.55,24.51,24.55,13419.0,24.53,24.55,24.51,24.55,13419.0
2016-08-16 11:50:00,24.55,24.55,24.52,24.53,17285.0,24.55,24.55,24.52,24.53,17285.0
2016-08-16 12:00:00,24.53,24.54,24.51,24.52,10571.0,24.53,24.54,24.51,24.52,10571.0
2016-08-16 12:10:00,24.53,24.53,24.51,24.52,13009.0,24.53,24.53,24.51,24.52,13009.0
2016-08-16 12:20:00,24.52,24.53,24.5,24.5,10513.0,24.52,24.53,24.5,24.5,10513.0
2016-08-16 12:30:00,24.51,24.52,24.5,24.52,6543.0,24.51,24.52,24.5,24.52,6543.0
2016-08-16 12:40:00,24.51,24.52,24.51,24.52,13010.0,24.51,24.52,24.51,24.52,13010.0
2016-08-16 12:50:00,24.52,24.52,24.51,24.52,12458.0,24.52,24.52,24.51,24.52,12458.0
2016-08-16 13:00:00,24.52,24.53,24.51,24.53,17598.0,24.52,24.53,24.51,24.53,17598.0
2016-08-16 13:10:00,24.52,24.53,24.5,24.51,42769.0,24.52,24.53,24.5,24.51,42769.0
2016-08-16 13:20:00,24.52,24.52,24.5,24.51,12954.0,24.52,24.52,24.5,24.51,12954.0
2016-08-16 13:30:00,24.51,24.51,24.5,24.51,9928.0,24.51,24.51,24.5,24.51,9928.0
2016-08-16 13:40:00,24.51,24.51,24.5,24.51,12504.0,24.51,24.51,24.5,24.51,12504.0
2016-08-16 13:50:00,24.51,24.51,24.45,24.48,106067.0,24.51,24.51,24.45,24.48,106067.0
2016-08-16 14:00:00,24.48,24.51,24.46,24.51,39841.0,24.48,24.51,24.46,24.51,39841.0
2016-08-16 14:10:00,24.51,24.52,24.49,24.5,20828.0,24.51,24.52,24.49,24.5,20828.0
2016-08-16 14:20:00,24.5,24.5,24.45,24.46,37954.0,24.5,24.5,24.45,24.46,37954.0
2016-08-16 14:30:00,24.46,24.46,24.4,24.45,127697.0,24.46,24.46,24.4,24.45,127697.0
2016-08-16 14:40:00,24.45,24.48,24.38,24.41,119814.0,24.45,24.48,24.38,24.41,119814.0
2016-08-16 14:50:00,24.41,24.43,24.4,24.43,83347.0,24.41,24.43,24.4,24.43,83347.0
2016-08-16 15:00:00,24.43,24.44,24.4,24.43,112144.0,24.43,24.44,24.4,24.43,112144.0
2016-08-16 15:10:00,24.43,24.45,24.38,24.41,105851.0,24.43,24.45,24.38,24.41,105851.0
2016-08-16 15:20:00,24.41,24.46,24.37,24.46,115823.0,24.41,24.46,24.37,24.46,115823.0
2016-08-16 15:30:00,24.46,24.48,24.43,24.46,60350.0,24.46,24.48,24.43,24.46,60350.0
2016-08-16 15:40:00,24.45,24.46,24.37,24.42,218061.0,24.45,24.46,24.37,24.42,218061.0
2016-08-16 15:50:00,24.42,24.43,24.35,24.37,293047.0,24.42,24.43,24.35,24.37,293047.0
2016-08-17 09:30:00,24.41,24.41,24.18,24.32,95056.0,24.41,24.41,24.18,24.32,95056.0
2016-08-17 09:40:00,24.33,24.43,24.31,24.42,21250.0,24.33,24.43,24.31,24.42,21250.0
2016-08-17 09:50:00,24.42,24.44,24.4,24.4,33046.0,24.42,24.44,24.4,24.4,33046.0
2016-08-17 10:00:00,24.41,24.43,24.39,24.41,34642.0,24.41,24.43,24.39,24.41,34642.0
2016-08-17 10:10:00,24.4,24.43,24.39,24.42,22475.0,24.4,24.43,24.39,24.42,22475.0
2016-08-17 10:20:00,24.41,24.43,24.39,24.42,138177.0,24.41,24.43,24.39,24.42,138177.0
2016-08-17 10:30:00,24.42,24.44,24.35,24.36,50996.0,24.42,24.44,24.35,24.36,50996.0
2016-08-17 10:40:00,24.36,24.4,24.36,24.37,21186.0,24.36,24.4,24.36,24.37,21186.0
2016-08-17 10:50:00,24.37,24.41,24.37,24.4,13180.0,24.37,24.41,24.37,24.4,13180.0
2016-08-17 11:00:00,24.4,24.4,24.37,24.39,22176.0,24.4,24.4,24.37,24.39,22176.0
2016-08-17 11:10:00,24.39,24.4,24.38,24.39,10139.0,24.39,24.4,24.38,24.39,10139.0
2016-08-17 11:20:00,24.39,24.4,24.34,24.35,35526.0,24.39,24.4,24.34,24.35,35526.0
2016-08-17 11:30:00,24.34,24.35,24.31,24.33,16980.0,24.34,24.35,24.31,24.33,16980.0
2016-08-17 11:40:00,24.33,24.33,24.32,24.32,14496.0,24.33,24.33,24.32,24.32,14496.0
2016-08-17 11:50:00,24.33,24.36,24.32,24.34,23739.0,24.33,24.36,24.32,24.34,23739.0
2016-08-17 12:00:00,24.34,24.36,24.33,24.34,20753.0,24.34,24.36,24.33,24.34,20753.0
2016-08-17 12:10:00,24.34,24.35,24.34,24.35,8027.0,24.34,24.35,24.34,24.35,8027.0
2016-08-17 12:20:00,24.35,24.37,24.34,24.37,11291.0,24.35,24.37,24.34,24.37,11291.0
2016-08-17 12:30:00,24.37,24.38,24.36,24.36,23202.0,24.37,24.38,24.36,24.36,23202.0
2016-08-17 12:40:00,24.37,24.42,24.36,24.41,22215.0,24.37,24.42,24.36,24.41,22215.0
2016-08-17 12:50:00,24.42,24.43,24.39,24.42,38468.0,24.42,24.43,24.39,24.42,38468.0
2016-08-17 13:00:00,24.42,24.43,24.37,24.38,40762.0,24.42,24.43,24.37,24.38,40762.0
2016-08-17 13:10:00,24.36,24.39,24.35,24.37,14803.0,24.36,24.39,24.35,24.37,14803.0
2016-08-17 13:20:00,24.37,24.38,24.35,24.38,12000.0,24.37,24.38,24.35,24.38,12000.0
2016-08-17 13:30:00,24.38,24.41,24.37,24.41,20485.0,24.38,24.41,24.37,24.41,20485.0
2016-08-17 13:40:00,24.41,24.42,24.38,24.41,19212.0,24.41,24.42,24.38,24.41,19212.0
2016-08-17 13:50:00,24.41,24.41,24.37,24.38,27439.0,24.41,24.41,24.37,24.38,27439.0
2016-08-17 14:00:00,24.37,24.42,24.35,24.41,31889.0,24.37,24.42,24.35,24.41,31889.0
2016-08-17 14:10:00,24.41,24.44,24.4,24.43,46888.0,24.41,24.44,24.4,24.43,46888.0
2016-08-17 14:20:00,24.43,24.46,24.41,24.46,31628.0,24.43,24.46,24.41,24.46,31628.0
2016-08-17 14:30:00,24.46,24.49,24.44,24.48,35906.0,24.46,24.49,24.44,24.48,35906.0
2016-08-17 14:40:00,24.48,24.5,24.46,24.5,26670.0,24.48,24.5,24.46,24.5,26670.0
2016-08-17 14:50:00,24.49,24.5,24.41,24.44,89471.0,24.49,24.5,24.41,24.44,89471.0
2016-08-17 15:00:00,24.45,24.45,24.41,24.41,42773.0,24.45,24.45,24.41,24.41,42773.0
2016-08-17 15:10:00,24.42,24.43,24.41,24.42,24417.0,24.42,24.43,24.41,24.42,24417.0
2016-08-17 15:20:00,24.42,24.44,24.41,24.42,49325.0,24.42,24.44,24.41,24.42,49325.0
2016-08-17 15:30:00,24.43,24.43,24.36,24.39,186148.0,24.43,24.43,24.36,24.39,186148.0
2016-08-17 15:40:00,24.39,24.42,24.38,24.42,48856.0,24.39,24.42,24.38,24.42,48856.0
2016-08-17 15:50:00,24.42,24.43,24.4,24.41,197961.0,24.42,24.43,24.4,24.41,197961.0
2016-08-18 09:30:00,24.39,24.59,24.39,24.59,27530.0,24.39,24.59,24.39,24.59,27530.0
2016-08-18 09:40:00,24.58,24.68,24.54,24.67,42515.0,24.58,24.68,24.54,24.67,42515.0
2016-08-18 09:50:00,24.67,24.68,24.64,24.64,18773.0,24.67,24.68,24.64,24.64,18773.0
2016-08-18 10:00:00,24.64,24.71,24.64,24.69,26091.0,24.64,24.71,24.64,24.69,26091.0
2016-08-18 10:10:00,24.69,24.69,24.66,24.69,20744.0,24.69,24.69,24.66,24.69,20744.0
2016-08-18 10:20:00,24.69,24.7,24.66,24.66,11433.0,24.69,24.7,24.66,24.66,11433.0
2016-08-18 10:30:00,24.67,24.71,24.66,24.71,24050.0,24.67,24.71,24.66,24.71,24050.0
2016-08-18 10:40:00,24.7,24.71,24.67,24.68,18816.0,24.7,24.71,24.67,24.68,18816.0
2016-08-18 10:50:00,24.69,24.72,24.68,24.71,28465.0,24.69,24.72,24.68,24.71,28465.0
2016-08-18 11:00:00,24.7,24.74,24.7,24.73,26590.0,24.7,24.74,24.7,24.73,26590.0
2016-08-18 11:10:00,24.74,24.75,24.72,24.73,21489.0,24.74,24.75,24.72,24.73,21489.0
2016-08-18 11:20:00,24.72,24.75,24.71,24.75,20005.0,24.72,24.75,24.71,24.75,20005.0
2016-08-18 11:30:00,24.75,24.78,24.74,24.78,24310.0,24.75,24.78,24.74,24.78,24310.0
2016-08-18 11:40:00,24.78,24.78,24.76,24.77,18591.0,24.78,24.78,24.76,24.77,18591.0
2016-08-18 11:50:00,24.76,24.77,24.75,24.76,5574.0,24.76,24.77,24.75,24.76,5574.0
2016-08-18 12:00:00,24.76,24.77,24.7,24.71,22915.0,24.76,24.77,24.7,24.71,22915.0
2016-08-18 12:10:00,24.71,24.73,24.71,24.73,9283.0,24.71,24.73,24.71,24.73,9283.0
2016-08-18 12:20:00,24.73,24.74,24.72,24.72,13629.0,24.73,24.74,24.72,24.72,13629.0
2016-08-18 12:30:00,24.73,24.73,24.69,24.7,18402.0,24.73,24.73,24.69,24.7,18402.0
2016-08-18 12:40:00,24.71,24.73,24.7,24.73,13736.0,24.71,24.73,24.7,24.73,13736.0
2016-08-18 12:50:00,24.73,24.74,24.7,24.7,25130.0,24.73,24.74,24.7,24.7,25130.0
2016-08-18 13:00:00,24.7,24.74,24.7,24.73,25586.0,24.7,24.74,24.7,24.73,25586.0
2016-08-18 13:10:00,24.74,24.76,24.74,24.75,15180.0,24.74,24.76,24.74,24.75,15180.0
2016-08-18 13:20:00,24.75,24.76,24.74,24.75,8381.0,24.75,24.76,24.74,24.75,8381.0
2016-08-18 13:30:00,24.76,24.78,24.75,24.78,8190.0,24.76,24.78,24.75,24.78,8190.0
2016-08-18 13:40:00,24.78,24.8,24.77,24.78,19013.0,24.78,24.8,24.77,24.78,19013.0
2016-08-18 13:50:00,24.77,24.79,24.77,24.78,8956.0,24.77,24.79,24.77,24.78,8956.0
2016-08-18 14:00:00,24.79,24.79,24.78,24.79,9867.0,24.79,24.79,24.78,24.79,9867.0
2016-08-18 14:10:00,24.79,24.79,24.78,24.79,4900.0,24.79,24.79,24.78,24.79,4900.0
2016-08-18 14:20:00,24.79,24.79,24.77,24.79,31097.0,24.79,24.79,24.77,24.79,31097.0
2016-08-18 14:30:00,24.79,24.79,24.78,24.79,12082.0,24.79,24.79,24.78,24.79,12082.0
2016-08-18 14:40:00,24.79,24.79,24.77,24.79,21601.0,24.79,24.79,24.77,24.79,21601.0
2016-08-18 14:50:00,24.79,24.79,24.78,24.79,11700.0,24.79,24.79,24.78,24.79,11700.0
2016-08-18 15:00:00,24.79,24.79,24.77,24.78,42987.0,24.79,24.79,24.77,24.78,42987.0
2016-08-18 15:10:00,24.78,24.79,24.77,24.79,24625.0,24.78,24.79,24.77,24.79,24625.0
2016-08-18 15:20:00,24.79,24.8,24.78,24.8,14670.0,24.79,24.8,24.78,24.8,14670.0
2016-08-18 15:30:00,24.8,24.8,24.79,24.8,39803.0,24.8,24.8,24.79,24.8,39803.0
2016-08-18 15:40:00,24.8,24.8,24.78,24.79,78360.0,24.8,24.8,24.78,24.79,78360.0
2016-08-18 15:50:00,24.78,24.79,24.75,24.76,190726.0,24.78,24.79,24.75,24.76,190726.0
2016-08-19 09:30:00,24.75,24.75,24.18,24.63,72485.0,24.75,24.75,24.18,24.63,72485.0
2016-08-19 09:40:00,24.63,24.67,24.61,24.64,44617.0,24.63,24.67,24.61,24.64,44617.0
2016-08-19 09:50:00,24.64,24.76,24.64,24.76,53692.0,24.64,24.76,24.64,24.76,53692.0
2016-08-19 10:00:00,24.75,24.78,24.74,24.76,33627.0,24.75,24.78,24.74,24.76,33627.0
2016-08-19 10:10:00,24.76,24.8,24.75,24.79,16907.0,24.76,24.8,24.75,24.79,16907.0
2016-08-19 10:20:00,24.8,24.85,24.78,24.85,22624.0,24.8,24.85,24.78,24.85,22624.0
2016-08-19 10:30:00,24.85,24.86,24.81,24.82,14447.0,24.85,24.86,24.81,24.82,14447.0
2016-08-19 10:40:00,24.82,24.82,24.81,24.82,7500.0,24.82,24.82,24.81,24.82,7500.0
2016-08-19 10:50:00,24.81,24.82,24.8,24.8,14511.0,24.81,24.82,24.8,24.8,14511.0
2016-08-19 11:00:00,24.8,24.8,24.77,24.79,13563.0,24.8,24.8,24.77,24.79,13563.0
2016-08-19 11:10:00,24.79,24.82,24.78,24.82,12996.0,24.79,24.82,24.78,24.82,12996.0
2016-08-19 11:20:00,24.81,24.87,24.81,24.85,8547.0,24.81,24.87,24.81,24.85,8547.0
2016-08-19 11:30:00,24.86,24.88,24.82,24.86,86007.0,24.86,24.88,24.82,24.86,86007.0
2016-08-19 11:40:00,24.87,24.9,24.85,24.9,105659.0,24.87,24.9,24.85,24.9,105659.0
2016-08-19 11:50:00,24.9,24.92,24.88,24.92,23668.0,24.9,24.92,24.88,24.92,23668.0
2016-08-19 12:00:00,24.92,24.94,24.91,24.93,9705.0,24.92,24.94,24.91,24.93,9705.0
2016-08-19 12:10:00,24.94,24.96,24.93,24.94,30302.0,24.94,24.96,24.93,24.94,30302.0
2016-08-19 12:20:00,24.94,24.95,24.93,24.95,58130.0,24.94,24.95,24.93,24.95,58130.0
2016-08-19 12:30:00,24.95,24.97,24.94,24.97,29995.0,24.95,24.97,24.94,24.97,29995.0
2016-08-19 12:40:00,24.97,24.98,24.96,24.97,17732.0,24.97,24.98,24.96,24.97,17732.0
2016-08-19 12:50:00,24.96,24.97,24.93,24.96,33346.0,24.96,24.97,24.93,24.96,33346.0
2016-08-19 13:00:00,24.95,24.95,24.93,24.94,52210.0,24.95,24.95,24.93,24.94,52210.0
2016-08-19 13:10:00,24.93,24.94,24.91,24.92,33798.0,24.93,24.94,24.91,24.92,33798.0
2016-08-19 13:20:00,24.92,24.93,24.89,24.91,17428.0,24.92,24.93,24.89,24.91,17428.0
2016-08-19 13:30:00,24.91,24.91,24.89,24.91,10272.0,24.91,24.91,24.89,24.91,10272.0
2016-08-19 13:40:00,24.91,24.92,24.9,24.92,22894.0,24.91,24.92,24.9,24.92,22894.0
2016-08-19 13:50:00,24.92,24.92,24.89,24.92,13042.0,24.92,24.92,24.89,24.92,13042.0
2016-08-19 14:00:00,24.92,24.93,24.91,24.92,7959.0,24.92,24.93,24.91,24.92,7959.0
2016-08-19 14:10:00,24.93,24.95,24.92,24.95,11573.0,24.93,24.95,24.92,24.95,11573.0
2016-08-19 14:20:00,24.95,24.95,24.94,24.95,14566.0,24.95,24.95,24.94,24.95,14566.0
2016-08-19 14:30:00,24.96,24.98,24.96,24.98,22824.0,24.96,24.98,24.96,24.98,22824.0
2016-08-19 14:40:00,24.98,24.98,24.97,24.98,13268.0,24.98,24.98,24.97,24.98,13268.0
2016-08-19 14:50:00,24.98,24.99,24.97,24.98,13606.0,24.98,24.99,24.97,24.98,13606.0
2016-08-19 15:00:00,24.98,24.99,24.96,24.98,32939.0,24.98,24.99,24.96,24.98,32939.0
2016-08-19 15:10:00,24.97,24.98,24.96,24.96,31637.0,24.97,24.98,24.96,24.96,31637.0
2016-08-19 15:20:00,24.96,24.98,24.96,24.98,54675.0,24.96,24.98,24.96,24.98,54675.0
2016-08-19 15:30:00,24.98,24.98,24.95,24.96,52031.0,24.98,24.98,24.95,24.96,52031.0
2016-08-19 15:40:00,24.96,24.99,24.95,24.99,95147.0,24.96,24.99,24.95,24.99,95147.0
2016-08-19 15:50:00,24.99,25.0,24.97,24.99,143119.0,24.99,25.0,24.97,24.99,143119.0
2016-08-22 09:30:00,24.9,24.99,24.86,24.99,33863.0,24.9,24.99,24.86,24.99,33863.0
2016-08-22 09:40:00,24.98,25.04,24.9,24.91,111549.0,24.98,25.04,24.9,24.91,111549.0
2016-08-22 09:50:00,24.91,24.94,24.88,24.9,21180.0,24.91,24.94,24.88,24.9,21180.0
2016-08-22 10:00:00,24.91,24.92,24.85,24.87,27258.0,24.91,24.92,24.85,24.87,27258.0
2016-08-22 10:10:00,24.88,24.96,24.87,24.96,26730.0,24.88,24.96,24.87,24.96,26730.0
2016-08-22 10:20:00,24.96,24.98,24.94,24.96,18065.0,24.96,24.98,24.94,24.96,18065.0
2016-08-22 10:30:00,24.97,25.0,24.96,24.96,19732.0,24.97,25.0,24.96,24.96,19732.0
2016-08-22 10:40:00,24.97,24.98,24.95,24.96,12556.0,24.97,24.98,24.95,24.96,12556.0
2016-08-22 10:50:00,24.96,24.97,24.93,24.94,17544.0,24.96,24.97,24.93,24.94,17544.0
2016-08-22 11:00:00,24.94,24.96,24.93,24.95,50687.0,24.94,24.96,24.93,24.95,50687.0
2016-08-22 11:10:00,24.94,24.97,24.93,24.93,15956.0,24.94,24.97,24.93,24.93,15956.0
2016-08-22 11:20:00,24.92,24.93,24.85,24.86,19840.0,24.92,24.93,24.85,24.86,19840.0
2016-08-22 11:30:00,24.85,24.89,24.85,24.89,10787.0,24.85,24.89,24.85,24.89,10787.0
2016-08-22 11:40:00,24.89,24.89,24.82,24.84,38457.0,24.89,24.89,24.82,24.84,38457.0
2016-08-22 11:50:00,24.84,24.86,24.84,24.86,12588.0,24.84,24.86,24.84,24.86,12588.0
2016-08-22 12:00:00,24.85,24.86,24.83,24.86,11510.0,24.85,24.86,24.83,24.86,11510.0
2016-08-22 12:10:00,24.86,24.86,24.83,24.85,12207.0,24.86,24.86,24.83,24.85,12207.0
2016-08-22 12:20:00,24.85,24.9,24.85,24.88,17206.0,24.85,24.9,24.85,24.88,17206.0
2016-08-22 12:30:00,24.88,24.91,24.87,24.88,30038.0,24.88,24.91,24.87,24.88,30038.0
2016-08-22 12:40:00,24.89,24.9,24.88,24.89,19665.0,24.89,24.9,24.88,24.89,19665.0
2016-08-22 12:50:00,24.89,24.92,24.89,24.91,17815.0,24.89,24.92,24.89,24.91,17815.0
2016-08-22 13:00:00,24.92,24.92,24.86,24.88,43760.0,24.92,24.92,24.86,24.88,43760.0
2016-08-22 13:10:00,24.88,24.9,24.86,24.87,13760.0,24.88,24.9,24.86,24.87,13760.0
2016-08-22 13:20:00,24.87,24.87,24.8,24.82,23124.0,24.87,24.87,24.8,24.82,23124.0
2016-08-22 13:30:00,24.82,24.84,24.82,24.83,5112.0,24.82,24.84,24.82,24.83,5112.0
2016-08-22 13:40:00,24.84,24.9,24.83,24.89,27459.0,24.84,24.9,24.83,24.89,27459.0
2016-08-22 13:50:00,24.89,24.9,24.88,24.89,9770.0,24.89,24.9,24.88,24.89,9770.0
2016-08-22 14:00:00,24.89,24.91,24.87,24.89,27593.0,24.89,24.91,24.87,24.89,27593.0
2016-08-22 14:10:00,24.89,24.91,24.88,24.9,33719.0,24.89,24.91,24.88,24.9,33719.0
2016-08-22 14:20:00,24.9,24.91,24.89,24.89,9780.0,24.9,24.91,24.89,24.89,9780.0
2016-08-22 14:30:00,24.89,24.9,24.88,24.89,8000.0,24.89,24.9,24.88,24.89,8000.0
2016-08-22 14:40:00,24.9,24.92,24.89,24.91,13132.0,24.9,24.92,24.89,24.91,13132.0
2016-08-22 14:50:00,24.91,24.92,24.89,24.91,17052.0,24.91,24.92,24.89,24.91,17052.0
2016-08-22 15:00:00,24.9,24.92,24.9,24.91,11145.0,24.9,24.92,24.9,24.91,11145.0
2016-08-22 15:10:00,24.92,24.94,24.91,24.94,30122.0,24.92,24.94,24.91,24.94,30122.0
2016-08-22 15:20:00,24.95,24.95,24.93,24.95,12003.0,24.95,24.95,24.93,24.95,12003.0
2016-08-22 15:30:00,24.95,24.95,24.94,24.95,18255.0,24.95,24.95,24.94,24.95,18255.0
2016-08-22 15:40:00,24.95,24.96,24.93,24.94,44514.0,24.95,24.96,24.93,24.94,44514.0
2016-08-22 15:50:00,24.94,24.95,24.93,24.95,89047.0,24.94,24.95,24.93,24.95,89047.0
2016-08-23 09:30:00,25.08,25.2,24.97,25.16,42499.0,25.08,25.2,24.97,25.16,42499.0
2016-08-23 09:40:00,25.15,25.16,25.1,25.13,38140.0,25.15,25.16,25.1,25.13,38140.0
2016-08-23 09:50:00,25.12,25.15,25.12,25.14,27487.0,25.12,25.15,25.12,25.14,27487.0
2016-08-23 10:00:00,25.14,25.18,25.14,25.15,16922.0,25.14,25.18,25.14,25.15,16922.0
2016-08-23 10:10:00,25.15,25.18,25.15,25.16,12999.0,25.15,25.18,25.15,25.16,12999.0
2016-08-23 10:20:00,25.16,25.17,25.15,25.16,9500.0,25.16,25.17,25.15,25.16,9500.0
2016-08-23 10:30:00,25.16,25.19,25.16,25.17,23198.0,25.16,25.19,25.16,25.17,23198.0
2016-08-23 10:40:00,25.18,25.2,25.17,25.18,18536.0,25.18,25.2,25.17,25.18,18536.0
2016-08-23 10:50:00,25.17,25.19,25.16,25.17,12922.0,25.17,25.19,25.16,25.17,12922.0
2016-08-23 11:00:00,25.18,25.19,25.16,25.19,16500.0,25.18,25.19,25.16,25.19,16500.0
2016-08-23 11:10:00,25.19,25.19,25.17,25.19,11386.0,25.19,25.19,25.17,25.19,11386.0
2016-08-23 11:20:00,25.19,25.21,25.18,25.2,13544.0,25.19,25.21,25.18,25.2,13544.0
2016-08-23 11:30:00,25.19,25.23,25.18,25.22,20579.0,25.19,25.23,25.18,25.22,20579.0
2016-08-23 11:40:00,25.22,25.24,25.22,25.24,22593.0,25.22,25.24,25.22,25.24,22593.0
2016-08-23 11:50:00,25.24,25.24,25.23,25.24,9500.0,25.24,25.24,25.23,25.24,9500.0
2016-08-23 12:00:00,25.23,25.24,25.2,25.21,25267.0,25.23,25.24,25.2,25.21,25267.0
2016-08-23 12:10:00,25.21,25.22,25.2,25.21,15289.0,25.21,25.22,25.2,25.21,15289.0
2016-08-23 12:20:00,25.21,25.22,25.2,25.22,12037.0,25.21,25.22,25.2,25.22,12037.0
2016-08-23 12:30:00,25.21,25.24,25.21,25.22,68824.0,25.21,25.24,25.21,25.22,68824.0
2016-08-23 12:40:00,25.23,25.24,25.21,25.22,12478.0,25.23,25.24,25.21,25.22,12478.0
2016-08-23 12:50:00,25.21,25.22,25.17,25.19,17737.0,25.21,25.22,25.17,25.19,17737.0
2016-08-23 13:00:00,25.19,25.22,25.18,25.22,31682.0,25.19,25.22,25.18,25.22,31682.0
2016-08-23 13:10:00,25.21,25.24,25.21,25.23,15396.0,25.21,25.24,25.21,25.23,15396.0
2016-08-23 13:20:00,25.24,25.25,25.23,25.25,18600.0,25.24,25.25,25.23,25.25,18600.0
2016-08-23 13:30:00,25.24,25.27,25.24,25.26,30221.0,25.24,25.27,25.24,25.26,30221.0
2016-08-23 13:40:00,25.25,25.29,25.25,25.29,23538.0,25.25,25.29,25.25,25.29,23538.0
2016-08-23 13:50:00,25.29,25.29,25.27,25.27,15511.0,25.29,25.29,25.27,25.27,15511.0
2016-08-23 14:00:00,25.28,25.28,25.25,25.27,24161.0,25.28,25.28,25.25,25.27,24161.0
2016-08-23 14:10:00,25.28,25.29,25.27,25.27,16928.0,25.28,25.29,25.27,25.27,16928.0
2016-08-23 14:20:00,25.28,25.29,25.26,25.29,22466.0,25.28,25.29,25.26,25.29,22466.0
2016-08-23 14:30:00,25.28,25.29,25.27,25.29,13616.0,25.28,25.29,25.27,25.29,13616.0
2016-08-23 14:40:00,25.29,25.29,25.27,25.28,20571.0,25.29,25.29,25.27,25.28,20571.0
2016-08-23 14:50:00,25.28,25.29,25.27,25.28,32603.0,25.28,25.29,25.27,25.28,32603.0
2016-08-23 15:00:00,25.28,25.29,25.25,25.26,34576.0,25.28,25.29,25.25,25.26,34576.0
2016-08-23 15:10:00,25.26,25.27,25.25,25.26,28122.0,25.26,25.27,25.25,25.26,28122.0
2016-08-23 15:20:00,25.26,25.29,25.25,25.29,30864.0,25.26,25.29,25.25,25.29,30864.0
2016-08-23 15:30:00,25.29,25.3,25.27,25.3,44340.0,25.29,25.3,25.27,25.3,44340.0
2016-08-23 15:40:00,25.3,25.31,25.27,25.28,60847.0,25.3,25.31,25.27,25.28,60847.0
2016-08-23 15:50:00,25.27,25.27,25.24,25.25,114855.0,25.27,25.27,25.24,25.25,114855.0
2016-08-24 09:30:00,25.17,25.28,25.17,25.26,29833.0,25.17,25.28,25.17,25.26,29833.0
2016-08-24 09:40:00,25.27,25.28,25.21,25.23,31053.0,25.27,25.28,25.21,25.23,31053.0
2016-08-24 09:50:00,25.23,25.23,25.17,25.19,40206.0,25.23,25.23,25.17,25.19,40206.0
2016-08-24 10:00:00,25.19,25.2,25.13,25.18,37156.0,25.19,25.2,25.13,25.18,37156.0
2016-08-24 10:10:00,25.18,25.24,25.18,25.24,12787.0,25.18,25.24,25.18,25.24,12787.0
2016-08-24 10:20:00,25.24,25.24,25.21,25.24,9563.0,25.24,25.24,25.21,25.24,9563.0
2016-08-24 10:30:00,25.23,25.25,25.2,25.25,11777.0,25.23,25.25,25.2,25.25,11777.0
2016-08-24 10:40:00,25.26,25.27,25.17,25.17,46349.0,25.26,25.27,25.17,25.17,46349.0
2016-08-24 10:50:00,25.18,25.21,25.16,25.2,12128.0,25.18,25.21,25.16,25.2,12128.0
2016-08-24 11:00:00,25.2,25.2,25.18,25.2,20245.0,25.2,25.2,25.18,25.2,20245.0
2016-08-24 11:10:00,25.2,25.21,25.19,25.21,17935.0,25.2,25.21,25.19,25.21,17935.0
2016-08-24 11:20:00,25.21,25.22,25.2,25.21,10592.0,25.21,25.22,25.2,25.21,10592.0
2016-08-24 11:30:00,25.21,25.22,25.21,25.21,9496.0,25.21,25.22,25.21,25.21,9496.0
2016-08-24 11:40:00,25.21,25.22,25.18,25.19,37404.0,25.21,25.22,25.18,25.19,37404.0
2016-08-24 11:50:00,25.18,25.19,25.16,25.19,27623.0,25.18,25.19,25.16,25.19,27623.0
2016-08-24 12:00:00,25.19,25.22,25.18,25.21,7864.0,25.19,25.22,25.18,25.21,7864.0
2016-08-24 12:10:00,25.21,25.22,25.21,25.21,7335.0,25.21,25.22,25.21,25.21,7335.0
2016-08-24 12:20:00,25.22,25.23,25.22,25.22,10358.0,25.22,25.23,25.22,25.22,10358.0
2016-08-24 12:30:00,25.23,25.23,25.19,25.2,33843.0,25.23,25.23,25.19,25.2,33843.0
2016-08-24 12:40:00,25.2,25.2,25.19,25.2,6773.0,25.2,25.2,25.19,25.2,6773.0
2016-08-24 12:50:00,25.2,25.23,25.19,25.21,32221.0,25.2,25.23,25.19,25.21,32221.0
2016-08-24 13:00:00,25.21,25.22,25.18,25.21,21429.0,25.21,25.22,25.18,25.21,21429.0
2016-08-24 13:10:00,25.21,25.22,25.18,25.18,24153.0,25.21,25.22,25.18,25.18,24153.0
2016-08-24 13:20:00,25.19,25.19,25.18,25.19,5441.0,25.19,25.19,25.18,25.19,5441.0
2016-08-24 13:30:00,25.19,25.19,25.18,25.19,8500.0,25.19,25.19,25.18,25.19,8500.0
2016-08-24 13:40:00,25.19,25.19,25.18,25.19,21161.0,25.19,25.19,25.18,25.19,21161.0
2016-08-24 13:50:00,25.19,25.19,25.15,25.16,32463.0,25.19,25.19,25.15,25.16,32463.0
2016-08-24 14:00:00,25.16,25.16,25.09,25.1,62578.0,25.16,25.16,25.09,25.1,62578.0
2016-08-24 14:10:00,25.11,25.12,25.1,25.12,185870.0,25.11,25.12,25.1,25.12,185870.0
2016-08-24 14:20:00,25.12,25.17,25.1,25.17,62107.0,25.12,25.17,25.1,25.17,62107.0
2016-08-24 14:30:00,25.16,25.21,25.15,25.2,159289.0,25.16,25.21,25.15,25.2,159289.0
2016-08-24 14:40:00,25.2,25.22,25.19,25.22,38997.0,25.2,25.22,25.19,25.22,38997.0
2016-08-24 14:50:00,25.22,25.26,25.21,25.26,31101.0,25.22,25.26,25.21,25.26,31101.0
2016-08-24 15:00:00,25.26,25.26,25.2,25.2,726804.0,25.26,25.26,25.2,25.2,726804.0
2016-08-24 15:10:00,25.2,25.21,25.19,25.2,41686.0,25.2,25.21,25.19,25.2,41686.0
2016-08-24 15:20:00,25.2,25.21,25.19,25.21,23231.0,25.2,25.21,25.19,25.21,23231.0
2016-08-24 15:30:00,25.2,25.23,25.17,25.18,87526.0,25.2,25.23,25.17,25.18,87526.0
2016-08-24 15:40:00,25.18,25.18,25.15,25.17,180278.0,25.18,25.18,25.15,25.17,180278.0
2016-08-24 15:50:00,25.17,25.22,25.16,25.21,173730.0,25.17,25.22,25.16,25.21,173730.0
2016-08-25 09:30:00,25.1,25.25,25.09,25.25,63824.0,25.1,25.25,25.09,25.25,63824.0
2016-08-25 09:40:00,25.24,25.27,25.19,25.19,28588.0,25.24,25.27,25.19,25.19,28588.0
2016-08-25 09:50:00,25.2,25.23,25.18,25.23,32160.0,25.2,25.23,25.18,25.23,32160.0
2016-08-25 10:00:00,25.24,25.27,25.22,25.23,30948.0,25.24,25.27,25.22,25.23,30948.0
2016-08-25 10:10:00,25.24,25.28,25.23,25.27,18038.0,25.24,25.28,25.23,25.27,18038.0
2016-08-25 10:20:00,25.27,25.3,25.27,25.28,13969.0,25.27,25.3,25.27,25.28,13969.0
2016-08-25 10:30:00,25.28,25.31,25.26,25.26,34736.0,25.28,25.31,25.26,25.26,34736.0
2016-08-25 10:40:00,25.26,25.31,25.24,25.31,15836.0,25.26,25.31,25.24,25.31,15836.0
2016-08-25 10:50:00,25.32,25.33,25.29,25.32,19876.0,25.32,25.33,25.29,25.32,19876.0
2016-08-25 11:00:00,25.33,25.38,25.32,25.37,37915.0,25.33,25.38,25.32,25.37,37915.0
2016-08-25 11:10:00,25.37,25.39,25.35,25.39,19064.0,25.37,25.39,25.35,25.39,19064.0
2016-08-25 11:20:00,25.39,25.41,25.33,25.33,30864.0,25.39,25.41,25.33,25.33,30864.0
2016-08-25 11:30:00,25.34,25.35,25.32,25.34,38473.0,25.34,25.35,25.32,25.34,38473.0
2016-08-25 11:40:00,25.33,25.34,25.3,25.32,13388.0,25.33,25.34,25.3,25.32,13388.0
2016-08-25 11:50:00,25.32,25.32,25.29,25.3,20245.0,25.32,25.32,25.29,25.3,20245.0
2016-08-25 12:00:00,25.3,25.32,25.3,25.32,9485.0,25.3,25.32,25.3,25.32,9485.0
2016-08-25 12:10:00,25.32,25.32,25.28,25.28,23828.0,25.32,25.32,25.28,25.28,23828.0
2016-08-25 12:20:00,25.27,25.27,25.24,25.26,30743.0,25.27,25.27,25.24,25.26,30743.0
2016-08-25 12:30:00,25.26,25.31,25.25,25.31,14942.0,25.26,25.31,25.25,25.31,14942.0
2016-08-25 12:40:00,25.31,25.36,25.31,25.35,30522.0,25.31,25.36,25.31,25.35,30522.0
2016-08-25 12:50:00,25.35,25.38,25.34,25.37,26966.0,25.35,25.38,25.34,25.37,26966.0
2016-08-25 13:00:00,25.38,25.39,25.37,25.39,39343.0,25.38,25.39,25.37,25.39,39343.0
2016-08-25 13:10:00,25.39,25.41,25.38,25.39,25770.0,25.39,25.41,25.38,25.39,25770.0
2016-08-25 13:20:00,25.39,25.43,25.38,25.43,15730.0,25.39,25.43,25.38,25.43,15730.0
2016-08-25 13:30:00,25.43,25.43,25.34,25.35,38362.0,25.43,25.43,25.34,25.35,38362.0
2016-08-25 13:40:00,25.36,25.39,25.34,25.38,23012.0,25.36,25.39,25.34,25.38,23012.0
2016-08-25 13:50:00,25.38,25.42,25.37,25.42,12959.0,25.38,25.42,25.37,25.42,12959.0
2016-08-25 14:00:00,25.42,25.43,25.36,25.38,33022.0,25.42,25.43,25.36,25.38,33022.0
2016-08-25 14:10:00,25.38,25.41,25.38,25.4,17077.0,25.38,25.41,25.38,25.4,17077.0
2016-08-25 14:20:00,25.41,25.42,25.39,25.42,27789.0,25.41,25.42,25.39,25.42,27789.0
2016-08-25 14:30:00,25.42,25.44,25.4,25.42,21888.0,25.42,25.44,25.4,25.42,21888.0
2016-08-25 14:40:00,25.42,25.43,25.39,25.41,33304.0,25.42,25.43,25.39,25.41,33304.0
2016-08-25 14:50:00,25.41,25.41,25.36,25.37,28370.0,25.41,25.41,25.36,25.37,28370.0
2016-08-25 15:00:00,25.37,25.43,25.37,25.43,44427.0,25.37,25.43,25.37,25.43,44427.0
2016-08-25 15:10:00,25.43,25.45,25.41,25.43,69669.0,25.43,25.45,25.41,25.43,69669.0
2016-08-25 15:20:00,25.43,25.47,25.43,25.44,33319.0,25.43,25.47,25.43,25.44,33319.0
2016-08-25 15:30:00,25.45,25.47,25.44,25.45,63984.0,25.45,25.47,25.44,25.45,63984.0
2016-08-25 15:40:00,25.45,25.45,25.42,25.44,60623.0,25.45,25.45,25.42,25.44,60623.0
2016-08-25 15:50:00,25.44,25.44,25.37,25.44,257504.0,25.44,25.44,25.37,25.44,257504.0
2016-08-26 09:30:00,25.48,25.49,25.44,25.46,34807.0,25.48,25.49,25.44,25.46,34807.0
2016-08-26 09:40:00,25.46,25.49,25.44,25.49,24289.0,25.46,25.49,25.44,25.49,24289.0
2016-08-26 09:50:00,25.48,25.53,25.48,25.53,48917.0,25.48,25.53,25.48,25.53,48917.0
2016-08-26 10:00:00,25.52,25.53,25.38,25.5,90804.0,25.52,25.53,25.38,25.5,90804.0
2016-08-26 10:10:00,25.5,25.67,25.5,25.67,48781.0,25.5,25.67,25.5,25.67,48781.0
2016-08-26 10:20:00,25.67,25.67,25.64,25.66,45504.0,25.67,25.67,25.64,25.66,45504.0
2016-08-26 10:30:00,25.67,25.68,25.64,25.67,45761.0,25.67,25.68,25.64,25.67,45761.0
2016-08-26 10:40:00,25.67,25.68,25.65,25.67,37163.0,25.67,25.68,25.65,25.67,37163.0
2016-08-26 10:50:00,25.67,25.71,25.64,25.64,38419.0,25.67,25.71,25.64,25.64,38419.0
2016-08-26 11:00:00,25.64,25.65,25.59,25.6,24439.0,25.64,25.65,25.59,25.6,24439.0
2016-08-26 11:10:00,25.6,25.64,25.6,25.64,21685.0,25.6,25.64,25.6,25.64,21685.0
2016-08-26 11:20:00,25.64,25.69,25.64,25.67,27484.0,25.64,25.69,25.64,25.67,27484.0
2016-08-26 11:30:00,25.68,25.68,25.63,25.66,35744.0,25.68,25.68,25.63,25.66,35744.0
2016-08-26 11:40:00,25.66,25.67,25.63,25.66,66989.0,25.66,25.67,25.63,25.66,66989.0
2016-08-26 11:50:00,25.65,25.66,25.58,25.6,45599.0,25.65,25.66,25.58,25.6,45599.0
2016-08-26 12:00:00,25.61,25.61,25.45,25.45,42634.0,25.61,25.61,25.45,25.45,42634.0
2016-08-26 12:10:00,25.44,25.45,25.4,25.45,32756.0,25.44,25.45,25.4,25.45,32756.0
2016-08-26 12:20:00,25.44,25.45,25.41,25.41,39742.0,25.44,25.45,25.41,25.41,39742.0
2016-08-26 12:30:00,25.42,25.48,25.39,25.48,25180.0,25.42,25.48,25.39,25.48,25180.0
2016-08-26 12:40:00,25.47,25.49,25.47,25.49,8161.0,25.47,25.49,25.47,25.49,8161.0
2016-08-26 12:50:00,25.49,25.49,25.46,25.48,23690.0,25.49,25.49,25.46,25.48,23690.0
2016-08-26 13:00:00,25.49,25.51,25.48,25.49,15670.0,25.49,25.51,25.48,25.49,15670.0
2016-08-26 13:10:00,25.49,25.49,25.46,25.46,18347.0,25.49,25.49,25.46,25.46,18347.0
2016-08-26 13:20:00,25.46,25.49,25.46,25.49,31410.0,25.46,25.49,25.46,25.49,31410.0
2016-08-26 13:30:00,25.49,25.49,25.46,25.46,16710.0,25.49,25.49,25.46,25.46,16710.0
2016-08-26 13:40:00,25.47,25.49,25.46,25.48,25692.0,25.47,25.49,25.46,25.48,25692.0
2016-08-26 13:50:00,25.48,25.48,25.45,25.46,38990.0,25.48,25.48,25.45,25.46,38990.0
2016-08-26 14:00:00,25.46,25.47,25.44,25.46,24276.0,25.46,25.47,25.44,25.46,24276.0
2016-08-26 14:10:00,25.46,25.48,25.43,25.46,41633.0,25.46,25.48,25.43,25.46,41633.0
2016-08-26 14:20:00,25.45,25.47,25.44,25.45,83459.0,25.45,25.47,25.44,25.45,83459.0
2016-08-26 14:30:00,25.45,25.48,25.44,25.47,38429.0,25.45,25.48,25.44,25.47,38429.0
2016-08-26 14:40:00,25.47,25.49,25.43,25.45,45977.0,25.47,25.49,25.43,25.45,45977.0
2016-08-26 14:50:00,25.44,25.45,25.43,25.44,21471.0,25.44,25.45,25.43,25.44,21471.0
2016-08-26 15:00:00,25.45,25.48,25.44,25.46,46823.0,25.45,25.48,25.44,25.46,46823.0
2016-08-26 15:10:00,25.46,25.47,25.42,25.45,45311.0,25.46,25.47,25.42,25.45,45311.0
2016-08-26 15:20:00,25.45,25.54,25.45,25.52,46676.0,25.45,25.54,25.45,25.52,46676.0
2016-08-26 15:30:00,25.53,25.57,25.52,25.56,50716.0,25.53,25.57,25.52,25.56,50716.0
2016-08-26 15:40:00,25.56,25.58,25.54,25.57,58329.0,25.56,25.58,25.54,25.57,58329.0
2016-08-26 15:50:00,25.56,25.58,25.55,25.57,116684.0,25.56,25.58,25.55,25.57,116684.0
2016-08-29 09:30:00,25.58,25.67,25.37,25.61,36878.0,25.58,25.67,25.37,25.61,36878.0
2016-08-29 09:40:00,25.61,25.63,25.54,25.63,117889.0,25.61,25.63,25.54,25.63,117889.0
2016-08-29 09:50:00,25.63,25.71,25.6,25.65,134339.0,25.63,25.71,25.6,25.65,134339.0
2016-08-29 10:00:00,25.65,25.66,25.56,25.58,28315.0,25.65,25.66,25.56,25.58,28315.0
2016-08-29 10:10:00,25.57,25.63,25.57,25.6,15851.0,25.57,25.63,25.57,25.6,15851.0
2016-08-29 10:20:00,25.6,25.61,25.58,25.59,22194.0,25.6,25.61,25.58,25.59,22194.0
2016-08-29 10:30:00,25.6,25.6,25.55,25.57,34435.0,25.6,25.6,25.55,25.57,34435.0
2016-08-29 10:40:00,25.57,25.58,25.53,25.57,32780.0,25.57,25.58,25.53,25.57,32780.0
2016-08-29 10:50:00,25.57,25.6,25.57,25.58,10567.0,25.57,25.6,25.57,25.58,10567.0
2016-08-29 11:00:00,25.59,25.6,25.57,25.59,23740.0,25.59,25.6,25.57,25.59,23740.0
2016-08-29 11:10:00,25.59,25.62,25.58,25.58,24076.0,25.59,25.62,25.58,25.58,24076.0
2016-08-29 11:20:00,25.59,25.61,25.58,25.61,13683.0,25.59,25.61,25.58,25.61,13683.0
2016-08-29 11:30:00,25.61,25.62,25.59,25.59,17833.0,25.61,25.62,25.59,25.59,17833.0
2016-08-29 11:40:00,25.6,25.65,25.59,25.64,15536.0,25.6,25.65,25.59,25.64,15536.0
2016-08-29 11:50:00,25.65,25.66,25.62,25.66,21225.0,25.65,25.66,25.62,25.66,21225.0
2016-08-29 12:00:00,25.66,25.68,25.66,25.67,14902.0,25.66,25.68,25.66,25.67,14902.0
2016-08-29 12:10:00,25.68,25.69,25.65,25.66,12860.0,25.68,25.69,25.65,25.66,12860.0
2016-08-29 12:20:00,25.66,25.67,25.62,25.64,13289.0,25.66,25.67,25.62,25.64,13289.0
2016-08-29 12:30:00,25.64,25.64,25.63,25.64,9592.0,25.64,25.64,25.63,25.64,9592.0
2016-08-29 12:40:00,25.64,25.64,25.62,25.64,15214.0,25.64,25.64,25.62,25.64,15214.0
2016-08-29 12:50:00,25.64,25.65,25.63,25.64,9809.0,25.64,25.65,25.63,25.64,9809.0
2016-08-29 13:00:00,25.64,25.65,25.6,25.61,79365.0,25.64,25.65,25.6,25.61,79365.0
2016-08-29 13:10:00,25.6,25.61,25.56,25.58,80801.0,25.6,25.61,25.56,25.58,80801.0
2016-08-29 13:20:00,25.58,25.6,25.56,25.6,62659.0,25.58,25.6,25.56,25.6,62659.0
2016-08-29 13:30:00,25.6,25.65,25.59,25.64,68945.0,25.6,25.65,25.59,25.64,68945.0
2016-08-29 13:40:00,25.65,25.66,25.63,25.66,61170.0,25.65,25.66,25.63,25.66,61170.0
2016-08-29 13:50:00,25.66,25.68,25.65,25.66,77346.0,25.66,25.68,25.65,25.66,77346.0
2016-08-29 14:00:00,25.67,25.71,25.66,25.69,67172.0,25.67,25.71,25.66,25.69,67172.0
2016-08-29 14:10:00,25.69,25.71,25.67,25.68,73321.0,25.69,25.71,25.67,25.68,73321.0
2016-08-29 14:20:00,25.68,25.69,25.62,25.64,83394.0,25.68,25.69,25.62,25.64,83394.0
2016-08-29 14:30:00,25.65,25.69,25.64,25.67,63660.0,25.65,25.69,25.64,25.67,63660.0
2016-08-29 14:40:00,25.67,25.69,25.65,25.69,73160.0,25.67,25.69,25.65,25.69,73160.0
2016-08-29 14:50:00,25.69,25.7,25.67,25.68,85287.0,25.69,25.7,25.67,25.68,85287.0
2016-08-29 15:00:00,25.69,25.7,25.66,25.68,57704.0,25.69,25.7,25.66,25.68,57704.0
2016-08-29 15:10:00,25.68,25.7,25.64,25.64,83092.0,25.68,25.7,25.64,25.64,83092.0
2016-08-29 15:20:00,25.65,25.66,25.58,25.59,113431.0,25.65,25.66,25.58,25.59,113431.0
2016-08-29 15:30:00,25.6,25.6,25.57,25.59,100026.0,25.6,25.6,25.57,25.59,100026.0
2016-08-29 15:40:00,25.59,25.61,25.56,25.59,100111.0,25.59,25.61,25.56,25.59,100111.0
2016-08-29 15:50:00,25.58,25.59,25.56,25.58,169262.0,25.58,25.59,25.56,25.58,169262.0
2016-08-30 09:30:00,25.53,25.64,25.53,25.61,28129.0,25.53,25.64,25.53,25.61,28129.0
2016-08-30 09:40:00,25.6,25.6,25.52,25.54,22263.0,25.6,25.6,25.52,25.54,22263.0
2016-08-30 09:50:00,25.54,25.54,25.5,25.54,28933.0,25.54,25.54,25.5,25.54,28933.0
2016-08-30 10:00:00,25.54,25.58,25.52,25.53,30943.0,25.54,25.58,25.52,25.53,30943.0
2016-08-30 10:10:00,25.53,25.53,25.49,25.51,28217.0,25.53,25.53,25.49,25.51,28217.0
2016-08-30 10:20:00,25.52,25.56,25.52,25.56,21797.0,25.52,25.56,25.52,25.56,21797.0
2016-08-30 10:30:00,25.56,25.56,25.48,25.5,24870.0,25.56,25.56,25.48,25.5,24870.0
2016-08-30 10:40:00,25.49,25.5,25.47,25.47,16451.0,25.49,25.5,25.47,25.47,16451.0
2016-08-30 10:50:00,25.47,25.48,25.43,25.44,54264.0,25.47,25.48,25.43,25.44,54264.0
2016-08-30 11:00:00,25.45,25.52,25.44,25.49,27196.0,25.45,25.52,25.44,25.49,27196.0
2016-08-30 11:10:00,25.5,25.51,25.48,25.5,18659.0,25.5,25.51,25.48,25.5,18659.0
2016-08-30 11:20:00,25.51,25.51,25.48,25.5,19387.0,25.51,25.51,25.48,25.5,19387.0
2016-08-30 11:30:00,25.5,25.53,25.5,25.53,30936.0,25.5,25.53,25.5,25.53,30936.0
2016-08-30 11:40:00,25.52,25.53,25.5,25.5,21854.0,25.52,25.53,25.5,25.5,21854.0
2016-08-30 11:50:00,25.51,25.52,25.5,25.52,29257.0,25.51,25.52,25.5,25.52,29257.0
2016-08-30 12:00:00,25.52,25.54,25.52,25.53,7853.0,25.52,25.54,25.52,25.53,7853.0
2016-08-30 12:10:00,25.53,25.53,25.5,25.52,14216.0,25.53,25.53,25.5,25.52,14216.0
2016-08-30 12:20:00,25.52,25.52,25.48,25.49,17510.0,25.52,25.52,25.48,25.49,17510.0
2016-08-30 12:30:00,25.49,25.51,25.48,25.5,8481.0,25.49,25.51,25.48,25.5,8481.0
2016-08-30 12:40:00,25.51,25.52,25.49,25.51,15116.0,25.51,25.52,25.49,25.51,15116.0
2016-08-30 12:50:00,25.5,25.52,25.5,25.51,11408.0,25.5,25.52,25.5,25.51,11408.0
2016-08-30 13:00:00,25.5,25.53,25.48,25.52,39799.0,25.5,25.53,25.48,25.52,39799.0
2016-08-30 13:10:00,25.53,25.53,25.51,25.51,11625.0,25.53,25.53,25.51,25.51,11625.0
2016-08-30 13:20:00,25.51,25.51,25.49,25.5,41224.0,25.51,25.51,25.49,25.5,41224.0
2016-08-30 13:30:00,25.5,25.53,25.49,25.53,13332.0,25.5,25.53,25.49,25.53,13332.0
2016-08-30 13:40:00,25.52,25.53,25.5,25.53,14261.0,25.52,25.53,25.5,25.53,14261.0
2016-08-30 13:50:00,25.53,25.55,25.52,25.54,12325.0,25.53,25.55,25.52,25.54,12325.0
2016-08-30 14:00:00,25.55,25.55,25.5,25.51,22310.0,25.55,25.55,25.5,25.51,22310.0
2016-08-30 14:10:00,25.5,25.51,25.46,25.47,19055.0,25.5,25.51,25.46,25.47,19055.0
2016-08-30 14:20:00,25.47,25.51,25.47,25.51,10141.0,25.47,25.51,25.47,25.51,10141.0
2016-08-30 14:30:00,25.51,25.53,25.49,25.53,24805.0,25.51,25.53,25.49,25.53,24805.0
2016-08-30 14:40:00,25.52,25.53,25.5,25.51,27068.0,25.52,25.53,25.5,25.51,27068.0
2016-08-30 14:50:00,25.51,25.52,25.5,25.52,4351.0,25.51,25.52,25.5,25.52,4351.0
2016-08-30 15:00:00,25.51,25.52,25.46,25.51,48835.0,25.51,25.52,25.46,25.51,48835.0
2016-08-30 15:10:00,25.51,25.53,25.5,25.53,8027.0,25.51,25.53,25.5,25.53,8027.0
2016-08-30 15:20:00,25.53,25.56,25.51,25.55,83178.0,25.53,25.56,25.51,25.55,83178.0
2016-08-30 15:30:00,25.55,25.58,25.54,25.57,59928.0,25.55,25.58,25.54,25.57,59928.0
2016-08-30 15:40:00,25.57,25.58,25.55,25.57,41822.0,25.57,25.58,25.55,25.57,41822.0
2016-08-30 15:50:00,25.56,25.57,25.51,25.52,203348.0,25.56,25.57,25.51,25.52,203348.0
2016-08-31 09:30:00,25.49,25.54,25.41,25.42,102964.0,25.49,25.54,25.41,25.42,102964.0
2016-08-31 09:40:00,25.42,25.46,25.31,25.35,95787.0,25.42,25.46,25.31,25.35,95787.0
2016-08-31 09:50:00,25.36,25.47,25.34,25.46,58810.0,25.36,25.47,25.34,25.46,58810.0
2016-08-31 10:00:00,25.46,25.47,25.38,25.39,96119.0,25.46,25.47,25.38,25.39,96119.0
2016-08-31 10:10:00,25.39,25.42,25.39,25.4,21211.0,25.39,25.42,25.39,25.4,21211.0
2016-08-31 10:20:00,25.41,25.48,25.4,25.46,27186.0,25.41,25.48,25.4,25.46,27186.0
2016-08-31 10:30:00,25.46,25.47,25.43,25.46,79088.0,25.46,25.47,25.43,25.46,79088.0
2016-08-31 10:40:00,25.45,25.45,25.39,25.4,131620.0,25.45,25.45,25.39,25.4,131620.0
2016-08-31 10:50:00,25.39,25.41,25.38,25.41,28179.0,25.39,25.41,25.38,25.41,28179.0
2016-08-31 11:00:00,25.4,25.44,25.38,25.39,37195.0,25.4,25.44,25.38,25.39,37195.0
2016-08-31 11:10:00,25.39,25.41,25.38,25.41,23504.0,25.39,25.41,25.38,25.41,23504.0
2016-08-31 11:20:00,25.4,25.41,25.36,25.36,117780.0,25.4,25.41,25.36,25.36,117780.0
2016-08-31 11:30:00,25.36,25.36,25.32,25.36,21339.0,25.36,25.36,25.32,25.36,21339.0
2016-08-31 11:40:00,25.36,25.36,25.34,25.36,17267.0,25.36,25.36,25.34,25.36,17267.0
2016-08-31 11:50:00,25.36,25.39,25.36,25.39,24298.0,25.36,25.39,25.36,25.39,24298.0
2016-08-31 12:00:00,25.38,25.38,25.32,25.34,28918.0,25.38,25.38,25.32,25.34,28918.0
2016-08-31 12:10:00,25.33,25.34,25.3,25.3,15606.0,25.33,25.34,25.3,25.3,15606.0
2016-08-31 12:20:00,25.3,25.32,25.29,25.32,8667.0,25.3,25.32,25.29,25.32,8667.0
2016-08-31 12:30:00,25.31,25.32,25.29,25.32,18778.0,25.31,25.32,25.29,25.32,18778.0
2016-08-31 12:40:00,25.31,25.35,25.3,25.34,16883.0,25.31,25.35,25.3,25.34,16883.0
2016-08-31 12:50:00,25.35,25.35,25.31,25.32,13229.0,25.35,25.35,25.31,25.32,13229.0
2016-08-31 13:00:00,25.33,25.34,25.3,25.31,25798.0,25.33,25.34,25.3,25.31,25798.0
2016-08-31 13:10:00,25.31,25.31,25.28,25.3,15854.0,25.31,25.31,25.28,25.3,15854.0
2016-08-31 13:20:00,25.3,25.32,25.27,25.32,238165.0,25.3,25.32,25.27,25.32,238165.0
2016-08-31 13:30:00,25.31,25.31,25.29,25.29,106536.0,25.31,25.31,25.29,25.29,106536.0
2016-08-31 13:40:00,25.29,25.32,25.29,25.3,22753.0,25.29,25.32,25.29,25.3,22753.0
2016-08-31 13:50:00,25.3,25.3,25.27,25.28,102434.0,25.3,25.3,25.27,25.28,102434.0
2016-08-31 14:00:00,25.28,25.39,25.28,25.39,135866.0,25.28,25.39,25.28,25.39,135866.0
2016-08-31 14:10:00,25.39,25.43,25.38,25.43,214785.0,25.39,25.43,25.38,25.43,214785.0
2016-08-31 14:20:00,25.43,25.5,25.42,25.48,74014.0,25.43,25.5,25.42,25.48,74014.0
2016-08-31 14:30:00,25.48,25.48,25.39,25.41,71356.0,25.48,25.48,25.39,25.41,71356.0
2016-08-31 14:40:00,25.41,25.45,25.4,25.44,62027.0,25.41,25.45,25.4,25.44,62027.0
2016-08-31 14:50:00,25.44,25.45,25.43,25.45,34247.0,25.44,25.45,25.43,25.45,34247.0
2016-08-31 15:00:00,25.44,25.46,25.43,25.45,43957.0,25.44,25.46,25.43,25.45,43957.0
2016-08-31 15:10:00,25.45,25.45,25.42,25.42,143286.0,25.45,25.45,25.42,25.42,143286.0
2016-08-31 15:20:00,25.43,25.5,25.42,25.48,270579.0,25.43,25.5,25.42,25.48,270579.0
2016-08-31 15:30:00,25.48,25.49,25.48,25.48,32995.0,25.48,25.49,25.48,25.48,32995.0
2016-08-31 15:40:00,25.48,25.52,25.48,25.48,90216.0,25.48,25.52,25.48,25.48,90216.0
2016-08-31 15:50:00,25.48,25.48,25.44,25.44,165250.0,25.48,25.48,25.44,25.44,165250.0
2016-09-01 09:30:00,25.41,25.5,25.41,25.49,46209.0,25.41,25.5,25.41,25.49,46209.0
2016-09-01 09:40:00,25.49,25.6,25.48,25.6,20385.0,25.49,25.6,25.48,25.6,20385.0
2016-09-01 09:50:00,25.61,25.62,25.56,25.58,27736.0,25.61,25.62,25.56,25.58,27736.0
2016-09-01 10:00:00,25.58,25.6,25.51,25.6,29393.0,25.58,25.6,25.51,25.6,29393.0
2016-09-01 10:10:00,25.61,25.66,25.59,25.64,37175.0,25.61,25.66,25.59,25.64,37175.0
2016-09-01 10:20:00,25.64,25.64,25.55,25.55,25848.0,25.64,25.64,25.55,25.55,25848.0
2016-09-01 10:30:00,25.54,25.54,25.41,25.44,22987.0,25.54,25.54,25.41,25.44,22987.0
2016-09-01 10:40:00,25.45,25.46,25.41,25.44,30621.0,25.45,25.46,25.41,25.44,30621.0
2016-09-01 10:50:00,25.44,25.48,25.44,25.47,21474.0,25.44,25.48,25.44,25.47,21474.0
2016-09-01 11:00:00,25.46,25.46,25.4,25.41,14344.0,25.46,25.46,25.4,25.41,14344.0
2016-09-01 11:10:00,25.41,25.45,25.4,25.44,12900.0,25.41,25.45,25.4,25.44,12900.0
2016-09-01 11:20:00,25.45,25.49,25.43,25.48,18544.0,25.45,25.49,25.43,25.48,18544.0
2016-09-01 11:30:00,25.47,25.48,25.45,25.48,11200.0,25.47,25.48,25.45,25.48,11200.0
2016-09-01 11:40:00,25.47,25.49,25.45,25.48,22329.0,25.47,25.49,25.45,25.48,22329.0
2016-09-01 11:50:00,25.48,25.52,25.47,25.51,24383.0,25.48,25.52,25.47,25.51,24383.0
2016-09-01 12:00:00,25.5,25.52,25.49,25.51,8351.0,25.5,25.52,25.49,25.51,8351.0
2016-09-01 12:10:00,25.5,25.54,25.5,25.54,10852.0,25.5,25.54,25.5,25.54,10852.0
2016-09-01 12:20:00,25.53,25.6,25.53,25.6,11277.0,25.53,25.6,25.53,25.6,11277.0
2016-09-01 12:30:00,25.59,25.62,25.59,25.59,12018.0,25.59,25.62,25.59,25.59,12018.0
2016-09-01 12:40:00,25.6,25.6,25.56,25.58,10751.0,25.6,25.6,25.56,25.58,10751.0
2016-09-01 12:50:00,25.58,25.59,25.57,25.57,8953.0,25.58,25.59,25.57,25.57,8953.0
2016-09-01 13:00:00,25.58,25.59,25.56,25.58,15870.0,25.58,25.59,25.56,25.58,15870.0
2016-09-01 13:10:00,25.57,25.57,25.53,25.54,73391.0,25.57,25.57,25.53,25.54,73391.0
2016-09-01 13:20:00,25.54,25.56,25.51,25.53,33192.0,25.54,25.56,25.51,25.53,33192.0
2016-09-01 13:30:00,25.54,25.56,25.53,25.55,10436.0,25.54,25.56,25.53,25.55,10436.0
2016-09-01 13:40:00,25.55,25.55,25.53,25.55,12736.0,25.55,25.55,25.53,25.55,12736.0
2016-09-01 13:50:00,25.55,25.57,25.55,25.57,5158.0,25.55,25.57,25.55,25.57,5158.0
2016-09-01 14:00:00,25.57,25.57,25.54,25.55,15276.0,25.57,25.57,25.54,25.55,15276.0
2016-09-01 14:10:00,25.54,25.54,25.52,25.52,18866.0,25.54,25.54,25.52,25.52,18866.0
2016-09-01 14:20:00,25.52,25.53,25.49,25.53,24752.0,25.52,25.53,25.49,25.53,24752.0
2016-09-01 14:30:00,25.53,25.53,25.49,25.51,11198.0,25.53,25.53,25.49,25.51,11198.0
2016-09-01 14:40:00,25.51,25.55,25.5,25.53,14652.0,25.51,25.55,25.5,25.53,14652.0
2016-09-01 14:50:00,25.52,25.56,25.52,25.55,14575.0,25.52,25.56,25.52,25.55,14575.0
2016-09-01 15:00:00,25.55,25.56,25.49,25.51,22601.0,25.55,25.56,25.49,25.51,22601.0
2016-09-01 15:10:00,25.5,25.54,25.5,25.53,22935.0,25.5,25.54,25.5,25.53,22935.0
2016-09-01 15:20:00,25.53,25.54,25.52,25.53,21255.0,25.53,25.54,25.52,25.53,21255.0
2016-09-01 15:30:00,25.54,25.54,25.52,25.53,20903.0,25.54,25.54,25.52,25.53,20903.0
2016-09-01 15:40:00,25.53,25.55,25.52,25.54,80383.0,25.53,25.55,25.52,25.54,80383.0
2016-09-01 15:50:00,25.53,25.54,25.51,25.51,242588.0,25.53,25.54,25.51,25.51,242588.0
2016-09-02 09:30:00,25.65,25.79,25.65,25.72,67575.0,25.65,25.79,25.65,25.72,67575.0
2016-09-02 09:40:00,25.73,25.8,25.71,25.78,45329.0,25.73,25.8,25.71,25.78,45329.0
2016-09-02 09:50:00,25.78,25.84,25.78,25.82,20356.0,25.78,25.84,25.78,25.82,20356.0
2016-09-02 10:00:00,25.82,25.91,25.82,25.88,34219.0,25.82,25.91,25.82,25.88,34219.0
2016-09-02 10:10:00,25.88,25.9,25.85,25.88,27165.0,25.88,25.9,25.85,25.88,27165.0
2016-09-02 10:20:00,25.88,25.91,25.85,25.91,20163.0,25.88,25.91,25.85,25.91,20163.0
2016-09-02 10:30:00,25.91,25.94,25.9,25.93,26370.0,25.91,25.94,25.9,25.93,26370.0
2016-09-02 10:40:00,25.92,25.95,25.89,25.89,25274.0,25.92,25.95,25.89,25.89,25274.0
2016-09-02 10:50:00,25.9,25.93,25.88,25.9,15272.0,25.9,25.93,25.88,25.9,15272.0
2016-09-02 11:00:00,25.89,25.92,25.89,25.92,14970.0,25.89,25.92,25.89,25.92,14970.0
2016-09-02 11:10:00,25.91,25.92,25.89,25.9,20459.0,25.91,25.92,25.89,25.9,20459.0
2016-09-02 11:20:00,25.9,25.92,25.88,25.89,14676.0,25.9,25.92,25.88,25.89,14676.0
2016-09-02 11:30:00,25.88,25.92,25.87,25.92,33003.0,25.88,25.92,25.87,25.92,33003.0
2016-09-02 11:40:00,25.92,25.94,25.89,25.93,32303.0,25.92,25.94,25.89,25.93,32303.0
2016-09-02 11:50:00,25.92,25.94,25.92,25.93,14498.0,25.92,25.94,25.92,25.93,14498.0
2016-09-02 12:00:00,25.93,25.93,25.88,25.89,13324.0,25.93,25.93,25.88,25.89,13324.0
2016-09-02 12:10:00,25.89,25.9,25.85,25.85,16620.0,25.89,25.9,25.85,25.85,16620.0
2016-09-02 12:20:00,25.85,25.86,25.83,25.86,14701.0,25.85,25.86,25.83,25.86,14701.0
2016-09-02 12:30:00,25.86,25.88,25.86,25.87,14151.0,25.86,25.88,25.86,25.87,14151.0
2016-09-02 12:40:00,25.87,25.87,25.85,25.85,29525.0,25.87,25.87,25.85,25.85,29525.0
2016-09-02 12:50:00,25.86,25.89,25.84,25.84,14613.0,25.86,25.89,25.84,25.84,14613.0
2016-09-02 13:00:00,25.84,25.84,25.81,25.81,25980.0,25.84,25.84,25.81,25.81,25980.0
2016-09-02 13:10:00,25.82,25.84,25.8,25.82,12910.0,25.82,25.84,25.8,25.82,12910.0
2016-09-02 13:20:00,25.82,25.84,25.81,25.83,18095.0,25.82,25.84,25.81,25.83,18095.0
2016-09-02 13:30:00,25.82,25.83,25.77,25.78,35506.0,25.82,25.83,25.77,25.78,35506.0
2016-09-02 13:40:00,25.77,25.81,25.76,25.8,14463.0,25.77,25.81,25.76,25.8,14463.0
2016-09-02 13:50:00,25.8,25.81,25.78,25.81,16900.0,25.8,25.81,25.78,25.81,16900.0
2016-09-02 14:00:00,25.81,25.84,25.79,25.84,36505.0,25.81,25.84,25.79,25.84,36505.0
2016-09-02 14:10:00,25.83,25.84,25.81,25.82,19047.0,25.83,25.84,25.81,25.82,19047.0
2016-09-02 14:20:00,25.82,25.85,25.81,25.82,23628.0,25.82,25.85,25.81,25.82,23628.0
2016-09-02 14:30:00,25.82,25.83,25.81,25.83,49370.0,25.82,25.83,25.81,25.83,49370.0
2016-09-02 14:40:00,25.83,25.87,25.82,25.85,17642.0,25.83,25.87,25.82,25.85,17642.0
2016-09-02 14:50:00,25.85,25.88,25.85,25.87,11687.0,25.85,25.88,25.85,25.87,11687.0
2016-09-02 15:00:00,25.86,25.88,25.85,25.86,40973.0,25.86,25.88,25.85,25.86,40973.0
2016-09-02 15:10:00,25.86,25.89,25.85,25.89,24957.0,25.86,25.89,25.85,25.89,24957.0
2016-09-02 15:20:00,25.89,25.89,25.88,25.89,28023.0,25.89,25.89,25.88,25.89,28023.0
2016-09-02 15:30:00,25.89,25.9,25.87,25.88,31951.0,25.89,25.9,25.87,25.88,31951.0
2016-09-02 15:40:00,25.88,25.89,25.85,25.86,38093.0,25.88,25.89,25.85,25.86,38093.0
2016-09-02 15:50:00,25.86,25.91,25.85,25.91,180465.0,25.86,25.91,25.85,25.91,180465.0
2016-09-06 09:30:00,25.9,25.95,25.82,25.87,31611.0,25.9,25.95,25.82,25.87,31611.0
2016-09-06 09:40:00,25.86,25.94,25.86,25.94,42541.0,25.86,25.94,25.86,25.94,42541.0
2016-09-06 09:50:00,25.94,25.97,25.93,25.95,22600.0,25.94,25.97,25.93,25.95,22600.0
2016-09-06 10:00:00,25.95,25.97,25.91,25.92,35135.0,25.95,25.97,25.91,25.92,35135.0
2016-09-06 10:10:00,25.92,25.95,25.9,25.91,20737.0,25.92,25.95,25.9,25.91,20737.0
2016-09-06 10:20:00,25.91,25.92,25.87,25.9,19083.0,25.91,25.92,25.87,25.9,19083.0
2016-09-06 10:30:00,25.89,25.94,25.87,25.87,44173.0,25.89,25.94,25.87,25.87,44173.0
2016-09-06 10:40:00,25.87,25.88,25.83,25.86,22072.0,25.87,25.88,25.83,25.86,22072.0
2016-09-06 10:50:00,25.86,25.87,25.84,25.87,15244.0,25.86,25.87,25.84,25.87,15244.0
2016-09-06 11:00:00,25.87,25.88,25.85,25.86,14098.0,25.87,25.88,25.85,25.86,14098.0
2016-09-06 11:10:00,25.86,25.9,25.86,25.88,11032.0,25.86,25.9,25.86,25.88,11032.0
2016-09-06 11:20:00,25.89,25.9,25.87,25.88,16022.0,25.89,25.9,25.87,25.88,16022.0
2016-09-06 11:30:00,25.89,25.89,25.86,25.89,31933.0,25.89,25.89,25.86,25.89,31933.0
2016-09-06 11:40:00,25.89,25.9,25.86,25.89,11822.0,25.89,25.9,25.86,25.89,11822.0
2016-09-06 11:50:00,25.89,25.9,25.86,25.87,10200.0,25.89,25.9,25.86,25.87,10200.0
2016-09-06 12:00:00,25.87,25.89,25.86,25.87,14258.0,25.87,25.89,25.86,25.87,14258.0
2016-09-06 12:10:00,25.87,25.88,25.85,25.86,16091.0,25.87,25.88,25.85,25.86,16091.0
2016-09-06 12:20:00,25.85,25.86,25.82,25.84,12403.0,25.85,25.86,25.82,25.84,12403.0
2016-09-06 12:30:00,25.84,25.86,25.83,25.85,21009.0,25.84,25.86,25.83,25.85,21009.0
2016-09-06 12:40:00,25.85,25.86,25.83,25.85,12238.0,25.85,25.86,25.83,25.85,12238.0
2016-09-06 12:50:00,25.85,25.86,25.83,25.83,10953.0,25.85,25.86,25.83,25.83,10953.0
2016-09-06 13:00:00,25.83,25.84,25.8,25.8,16131.0,25.83,25.84,25.8,25.8,16131.0
2016-09-06 13:10:00,25.8,25.81,25.78,25.8,13264.0,25.8,25.81,25.78,25.8,13264.0
2016-09-06 13:20:00,25.8,25.81,25.79,25.8,15604.0,25.8,25.81,25.79,25.8,15604.0
2016-09-06 13:30:00,25.8,25.81,25.78,25.79,14606.0,25.8,25.81,25.78,25.79,14606.0
2016-09-06 13:40:00,25.8,25.81,25.79,25.8,8898.0,25.8,25.81,25.79,25.8,8898.0
2016-09-06 13:50:00,25.81,25.81,25.78,25.79,11975.0,25.81,25.81,25.78,25.79,11975.0
2016-09-06 14:00:00,25.78,25.8,25.78,25.79,21080.0,25.78,25.8,25.78,25.79,21080.0
2016-09-06 14:10:00,25.78,25.79,25.76,25.76,22940.0,25.78,25.79,25.76,25.76,22940.0
2016-09-06 14:20:00,25.76,25.77,25.76,25.76,16630.0,25.76,25.77,25.76,25.76,16630.0
2016-09-06 14:30:00,25.76,25.79,25.76,25.78,23773.0,25.76,25.79,25.76,25.78,23773.0
2016-09-06 14:40:00,25.79,25.84,25.78,25.84,23848.0,25.79,25.84,25.78,25.84,23848.0
2016-09-06 14:50:00,25.84,25.85,25.83,25.85,11296.0,25.84,25.85,25.83,25.85,11296.0
2016-09-06 15:00:00,25.85,25.86,25.83,25.86,36259.0,25.85,25.86,25.83,25.86,36259.0
2016-09-06 15:10:00,25.86,25.86,25.84,25.85,15804.0,25.86,25.86,25.84,25.85,15804.0
2016-09-06 15:20:00,25.85,25.87,25.84,25.85,42306.0,25.85,25.87,25.84,25.85,42306.0
2016-09-06 15:30:00,25.85,25.86,25.84,25.86,30877.0,25.85,25.86,25.84,25.86,30877.0
2016-09-06 15:40:00,25.86,25.88,25.85,25.86,59095.0,25.86,25.88,25.85,25.86,59095.0
2016-09-06 15:50:00,25.86,25.86,25.83,25.84,192002.0,25.86,25.86,25.83,25.84,192002.0
2016-09-07 09:30:00,25.9,25.95,25.58,25.93,56124.0,25.9,25.95,25.58,25.93,56124.0
2016-09-07 09:40:00,25.92,25.94,25.9,25.91,28639.0,25.92,25.94,25.9,25.91,28639.0
2016-09-07 09:50:00,25.91,25.92,25.87,25.92,32428.0,25.91,25.92,25.87,25.92,32428.0
2016-09-07 10:00:00,25.92,25.93,25.89,25.91,31013.0,25.92,25.93,25.89,25.91,31013.0
2016-09-07 10:10:00,25.91,25.97,25.91,25.96,24654.0,25.91,25.97,25.91,25.96,24654.0
2016-09-07 10:20:00,25.95,25.98,25.95,25.96,20334.0,25.95,25.98,25.95,25.96,20334.0
2016-09-07 10:30:00,25.96,25.96,25.93,25.96,21383.0,25.96,25.96,25.93,25.96,21383.0
2016-09-07 10:40:00,25.95,25.96,25.9,25.91,28206.0,25.95,25.96,25.9,25.91,28206.0
2016-09-07 10:50:00,25.91,25.96,25.9,25.93,31372.0,25.91,25.96,25.9,25.93,31372.0
2016-09-07 11:00:00,25.93,25.94,25.91,25.93,16739.0,25.93,25.94,25.91,25.93,16739.0
2016-09-07 11:10:00,25.93,25.94,25.87,25.88,41867.0,25.93,25.94,25.87,25.88,41867.0
2016-09-07 11:20:00,25.88,25.9,25.87,25.89,13789.0,25.88,25.9,25.87,25.89,13789.0
2016-09-07 11:30:00,25.88,25.92,25.88,25.91,16036.0,25.88,25.92,25.88,25.91,16036.0
2016-09-07 11:40:00,25.91,25.93,25.9,25.92,15997.0,25.91,25.93,25.9,25.92,15997.0
2016-09-07 11:50:00,25.92,25.95,25.91,25.95,9910.0,25.92,25.95,25.91,25.95,9910.0
2016-09-07 12:00:00,25.95,26.21,25.93,25.97,52937.0,25.95,26.21,25.93,25.97,52937.0
2016-09-07 12:10:00,25.97,25.98,25.93,25.94,46171.0,25.97,25.98,25.93,25.94,46171.0
2016-09-07 12:20:00,25.94,25.96,25.92,25.94,19952.0,25.94,25.96,25.92,25.94,19952.0
2016-09-07 12:30:00,25.93,25.98,25.93,25.97,17804.0,25.93,25.98,25.93,25.97,17804.0
2016-09-07 12:40:00,25.97,25.98,25.95,25.97,9445.0,25.97,25.98,25.95,25.97,9445.0
2016-09-07 12:50:00,25.98,25.99,25.95,25.97,13456.0,25.98,25.99,25.95,25.97,13456.0
2016-09-07 13:00:00,25.97,25.99,25.95,25.96,19773.0,25.97,25.99,25.95,25.96,19773.0
2016-09-07 13:10:00,25.97,25.99,25.96,25.98,17990.0,25.97,25.99,25.96,25.98,17990.0
2016-09-07 13:20:00,25.98,25.98,25.94,25.95,14719.0,25.98,25.98,25.94,25.95,14719.0
2016-09-07 13:30:00,25.94,25.95,25.91,25.92,17296.0,25.94,25.95,25.91,25.92,17296.0
2016-09-07 13:40:00,25.93,25.93,25.9,25.91,22218.0,25.93,25.93,25.9,25.91,22218.0
2016-09-07 13:50:00,25.91,25.95,25.9,25.93,40447.0,25.91,25.95,25.9,25.93,40447.0
2016-09-07 14:00:00,25.94,25.95,25.93,25.94,20229.0,25.94,25.95,25.93,25.94,20229.0
2016-09-07 14:10:00,25.94,25.98,25.94,25.97,25706.0,25.94,25.98,25.94,25.97,25706.0
2016-09-07 14:20:00,25.97,25.98,25.96,25.96,19216.0,25.97,25.98,25.96,25.96,19216.0
2016-09-07 14:30:00,25.96,25.96,25.91,25.92,21006.0,25.96,25.96,25.91,25.92,21006.0
2016-09-07 14:40:00,25.92,25.95,25.92,25.95,11267.0,25.92,25.95,25.92,25.95,11267.0
2016-09-07 14:50:00,25.96,25.96,25.95,25.96,9792.0,25.96,25.96,25.95,25.96,9792.0
2016-09-07 15:00:00,25.96,25.97,25.94,25.94,30468.0,25.96,25.97,25.94,25.94,30468.0
2016-09-07 15:10:00,25.94,25.96,25.93,25.96,34885.0,25.94,25.96,25.93,25.96,34885.0
2016-09-07 15:20:00,25.96,25.96,25.93,25.96,25526.0,25.96,25.96,25.93,25.96,25526.0
2016-09-07 15:30:00,25.96,25.96,25.94,25.95,32201.0,25.96,25.96,25.94,25.95,32201.0
2016-09-07 15:40:00,25.94,25.96,25.93,25.96,51887.0,25.94,25.96,25.93,25.96,51887.0
2016-09-07 15:50:00,25.96,25.98,25.92,25.98,171243.0,25.96,25.98,25.92,25.98,171243.0
2016-09-08 09:30:00,25.88,25.96,25.87,25.88,21665.0,25.88,25.96,25.87,25.88,21665.0
2016-09-08 09:40:00,25.88,25.9,25.86,25.89,15335.0,25.88,25.9,25.86,25.89,15335.0
2016-09-08 09:50:00,25.88,25.88,25.82,25.84,30154.0,25.88,25.88,25.82,25.84,30154.0
2016-09-08 10:00:00,25.84,25.89,25.84,25.86,13188.0,25.84,25.89,25.84,25.86,13188.0
2016-09-08 10:10:00,25.86,25.86,25.8,25.8,33011.0,25.86,25.86,25.8,25.8,33011.0
2016-09-08 10:20:00,25.8,25.81,25.79,25.8,18315.0,25.8,25.81,25.79,25.8,18315.0
2016-09-08 10:30:00,25.8,25.86,25.79,25.85,15564.0,25.8,25.86,25.79,25.85,15564.0
2016-09-08 10:40:00,25.84,25.85,25.83,25.84,7593.0,25.84,25.85,25.83,25.84,7593.0
2016-09-08 10:50:00,25.83,25.85,25.8,25.85,14545.0,25.83,25.85,25.8,25.85,14545.0
2016-09-08 11:00:00,25.85,25.87,25.83,25.85,15820.0,25.85,25.87,25.83,25.85,15820.0
2016-09-08 11:10:00,25.85,25.87,25.83,25.84,15648.0,25.85,25.87,25.83,25.84,15648.0
2016-09-08 11:20:00,25.83,25.84,25.81,25.84,43457.0,25.83,25.84,25.81,25.84,43457.0
2016-09-08 11:30:00,25.85,25.87,25.85,25.86,12703.0,25.85,25.87,25.85,25.86,12703.0
2016-09-08 11:40:00,25.86,25.87,25.82,25.85,11588.0,25.86,25.87,25.82,25.85,11588.0
2016-09-08 11:50:00,25.85,25.86,25.84,25.85,21005.0,25.85,25.86,25.84,25.85,21005.0
2016-09-08 12:00:00,25.85,25.85,25.82,25.83,9416.0,25.85,25.85,25.82,25.83,9416.0
2016-09-08 12:10:00,25.82,25.84,25.82,25.83,7633.0,25.82,25.84,25.82,25.83,7633.0
2016-09-08 12:20:00,25.83,25.84,25.81,25.82,23965.0,25.83,25.84,25.81,25.82,23965.0
2016-09-08 12:30:00,25.82,25.83,25.79,25.8,17383.0,25.82,25.83,25.79,25.8,17383.0
2016-09-08 12:40:00,25.8,25.8,25.78,25.79,17101.0,25.8,25.8,25.78,25.79,17101.0
2016-09-08 12:50:00,25.78,25.81,25.78,25.8,9158.0,25.78,25.81,25.78,25.8,9158.0
2016-09-08 13:00:00,25.8,25.82,25.79,25.8,12899.0,25.8,25.82,25.79,25.8,12899.0
2016-09-08 13:10:00,25.8,25.8,25.79,25.8,1200.0,25.8,25.8,25.79,25.8,1200.0
2016-09-08 13:20:00,25.79,25.8,25.79,25.79,4400.0,25.79,25.8,25.79,25.79,4400.0
2016-09-08 13:30:00,25.79,25.82,25.76,25.8,47704.0,25.79,25.82,25.76,25.8,47704.0
2016-09-08 13:40:00,25.8,25.81,25.75,25.76,17068.0,25.8,25.81,25.75,25.76,17068.0
2016-09-08 13:50:00,25.76,25.81,25.74,25.8,15767.0,25.76,25.81,25.74,25.8,15767.0
2016-09-08 14:00:00,25.79,25.8,25.78,25.78,7699.0,25.79,25.8,25.78,25.78,7699.0
2016-09-08 14:10:00,25.79,25.8,25.78,25.79,15297.0,25.79,25.8,25.78,25.79,15297.0
2016-09-08 14:20:00,25.8,25.81,25.78,25.78,10034.0,25.8,25.81,25.78,25.78,10034.0
2016-09-08 14:30:00,25.78,25.78,25.76,25.76,13809.0,25.78,25.78,25.76,25.76,13809.0
2016-09-08 14:40:00,25.76,25.8,25.76,25.78,21892.0,25.76,25.8,25.76,25.78,21892.0
2016-09-08 14:50:00,25.78,25.79,25.78,25.79,4900.0,25.78,25.79,25.78,25.79,4900.0
2016-09-08 15:00:00,25.79,25.81,25.78,25.8,23082.0,25.79,25.81,25.78,25.8,23082.0
2016-09-08 15:10:00,25.8,25.81,25.78,25.78,19983.0,25.8,25.81,25.78,25.78,19983.0
2016-09-08 15:20:00,25.78,25.81,25.77,25.78,24041.0,25.78,25.81,25.77,25.78,24041.0
2016-09-08 15:30:00,25.78,25.78,25.76,25.77,25854.0,25.78,25.78,25.76,25.77,25854.0
2016-09-08 15:40:00,25.76,25.78,25.75,25.77,30136.0,25.76,25.78,25.75,25.77,30136.0
2016-09-08 15:50:00,25.77,25.77,25.71,25.71,277132.0,25.77,25.77,25.71,25.71,277132.0
2016-09-09 09:30:00,25.55,25.75,25.41,25.53,51347.0,25.55,25.75,25.41,25.53,51347.0
2016-09-09 09:40:00,25.52,25.57,25.5,25.52,29709.0,25.52,25.57,25.5,25.52,29709.0
2016-09-09 09:50:00,25.51,25.51,25.46,25.46,40999.0,25.51,25.51,25.46,25.46,40999.0
2016-09-09 10:00:00,25.45,25.46,25.37,25.42,47007.0,25.45,25.46,25.37,25.42,47007.0
2016-09-09 10:10:00,25.42,25.46,25.41,25.45,25076.0,25.42,25.46,25.41,25.45,25076.0
2016-09-09 10:20:00,25.45,25.51,25.44,25.49,14153.0,25.45,25.51,25.44,25.49,14153.0
2016-09-09 10:30:00,25.49,25.49,25.43,25.44,32293.0,25.49,25.49,25.43,25.44,32293.0
2016-09-09 10:40:00,25.44,25.44,25.39,25.4,26470.0,25.44,25.44,25.39,25.4,26470.0
2016-09-09 10:50:00,25.41,25.45,25.4,25.45,13102.0,25.41,25.45,25.4,25.45,13102.0
2016-09-09 11:00:00,25.45,25.47,25.43,25.46,25389.0,25.45,25.47,25.43,25.46,25389.0
2016-09-09 11:10:00,25.46,25.46,25.42,25.46,24394.0,25.46,25.46,25.42,25.46,24394.0
2016-09-09 11:20:00,25.44,25.48,25.44,25.47,24870.0,25.44,25.48,25.44,25.47,24870.0
2016-09-09 11:30:00,25.47,25.47,25.43,25.44,25052.0,25.47,25.47,25.43,25.44,25052.0
2016-09-09 11:40:00,25.43,25.44,25.41,25.42,29782.0,25.43,25.44,25.41,25.42,29782.0
2016-09-09 11:50:00,25.43,25.44,25.36,25.38,50305.0,25.43,25.44,25.36,25.38,50305.0
2016-09-09 12:00:00,25.39,25.41,25.38,25.39,63440.0,25.39,25.41,25.38,25.39,63440.0
2016-09-09 12:10:00,25.39,25.41,25.36,25.39,24140.0,25.39,25.41,25.36,25.39,24140.0
2016-09-09 12:20:00,25.38,25.42,25.37,25.37,16183.0,25.38,25.42,25.37,25.37,16183.0
2016-09-09 12:30:00,25.37,25.4,25.36,25.38,32198.0,25.37,25.4,25.36,25.38,32198.0
2016-09-09 12:40:00,25.38,25.38,25.35,25.36,12141.0,25.38,25.38,25.35,25.36,12141.0
2016-09-09 12:50:00,25.36,25.37,25.32,25.33,25012.0,25.36,25.37,25.32,25.33,25012.0
2016-09-09 13:00:00,25.34,25.34,25.3,25.3,16046.0,25.34,25.34,25.3,25.3,16046.0
2016-09-09 13:10:00,25.3,25.3,25.25,25.26,16148.0,25.3,25.3,25.25,25.26,16148.0
2016-09-09 13:20:00,25.26,25.26,25.23,25.23,11562.0,25.26,25.26,25.23,25.23,11562.0
2016-09-09 13:30:00,25.24,25.25,25.22,25.22,50835.0,25.24,25.25,25.22,25.22,50835.0
2016-09-09 13:40:00,25.22,25.22,25.17,25.19,33682.0,25.22,25.22,25.17,25.19,33682.0
2016-09-09 13:50:00,25.18,25.2,25.16,25.2,16391.0,25.18,25.2,25.16,25.2,16391.0
2016-09-09 14:00:00,25.2,25.2,25.14,25.14,31504.0,25.2,25.2,25.14,25.14,31504.0
2016-09-09 14:10:00,25.15,25.15,25.12,25.15,27451.0,25.15,25.15,25.12,25.15,27451.0
2016-09-09 14:20:00,25.14,25.21,25.14,25.21,23140.0,25.14,25.21,25.14,25.21,23140.0
2016-09-09 14:30:00,25.22,25.24,25.21,25.22,31874.0,25.22,25.24,25.21,25.22,31874.0
2016-09-09 14:40:00,25.22,25.22,25.15,25.17,29199.0,25.22,25.22,25.15,25.17,29199.0
2016-09-09 14:50:00,25.17,25.21,25.15,25.2,26355.0,25.17,25.21,25.15,25.2,26355.0
2016-09-09 15:00:00,25.19,25.2,25.14,25.15,32017.0,25.19,25.2,25.14,25.15,32017.0
2016-09-09 15:10:00,25.15,25.18,25.12,25.16,29455.0,25.15,25.18,25.12,25.16,29455.0
2016-09-09 15:20:00,25.17,25.22,25.16,25.2,43824.0,25.17,25.22,25.16,25.2,43824.0
2016-09-09 15:30:00,25.19,25.19,25.15,25.16,76680.0,25.19,25.19,25.15,25.16,76680.0
2016-09-09 15:40:00,25.16,25.16,25.09,25.1,58193.0,25.16,25.16,25.09,25.1,58193.0
2016-09-09 15:50:00,25.09,25.11,25.03,25.04,153119.0,25.09,25.11,25.03,25.04,153119.0
2016-09-12 09:30:00,24.94,24.99,24.84,24.92,47632.0,24.94,24.99,24.84,24.92,47632.0
2016-09-12 09:40:00,24.92,24.93,24.88,24.89,57546.0,24.92,24.93,24.88,24.89,57546.0
2016-09-12 09:50:00,24.9,24.93,24.88,24.92,25647.0,24.9,24.93,24.88,24.92,25647.0
2016-09-12 10:00:00,24.93,25.07,24.92,25.05,39200.0,24.93,25.07,24.92,25.05,39200.0
2016-09-12 10:10:00,25.05,25.07,25.03,25.07,28432.0,25.05,25.07,25.03,25.07,28432.0
2016-09-12 10:20:00,25.07,25.13,25.06,25.13,20847.0,25.07,25.13,25.06,25.13,20847.0
2016-09-12 10:30:00,25.14,25.14,25.05,25.05,17690.0,25.14,25.14,25.05,25.05,17690.0
2016-09-12 10:40:00,25.05,25.07,25.01,25.02,30898.0,25.05,25.07,25.01,25.02,30898.0
2016-09-12 10:50:00,25.02,25.05,25.0,25.04,11369.0,25.02,25.05,25.0,25.04,11369.0
2016-09-12 11:00:00,25.04,25.09,25.04,25.07,16405.0,25.04,25.09,25.04,25.07,16405.0
2016-09-12 11:10:00,25.07,25.07,25.05,25.07,15873.0,25.07,25.07,25.05,25.07,15873.0
2016-09-12 11:20:00,25.07,25.1,25.04,25.1,16660.0,25.07,25.1,25.04,25.1,16660.0
2016-09-12 11:30:00,25.1,25.13,25.08,25.12,22218.0,25.1,25.13,25.08,25.12,22218.0
2016-09-12 11:40:00,25.12,25.14,25.12,25.13,8796.0,25.12,25.14,25.12,25.13,8796.0
2016-09-12 11:50:00,25.13,25.18,25.13,25.16,21757.0,25.13,25.18,25.13,25.16,21757.0
2016-09-12 12:00:00,25.16,25.17,25.13,25.17,14013.0,25.16,25.17,25.13,25.17,14013.0
2016-09-12 12:10:00,25.17,25.18,25.12,25.13,17852.0,25.17,25.18,25.12,25.13,17852.0
2016-09-12 12:20:00,25.13,25.15,25.12,25.14,13996.0,25.13,25.15,25.12,25.14,13996.0
2016-09-12 12:30:00,25.14,25.16,25.13,25.15,17650.0,25.14,25.16,25.13,25.15,17650.0
2016-09-12 12:40:00,25.15,25.17,25.14,25.17,12883.0,25.15,25.17,25.14,25.17,12883.0
2016-09-12 12:50:00,25.17,25.2,25.17,25.18,19422.0,25.17,25.2,25.17,25.18,19422.0
2016-09-12 13:00:00,25.19,25.21,25.18,25.2,27480.0,25.19,25.21,25.18,25.2,27480.0
2016-09-12 13:10:00,25.2,25.26,25.19,25.24,39344.0,25.2,25.26,25.19,25.24,39344.0
2016-09-12 13:20:00,25.24,25.25,25.15,25.15,26409.0,25.24,25.25,25.15,25.15,26409.0
2016-09-12 13:30:00,25.15,25.16,25.12,25.16,15724.0,25.15,25.16,25.12,25.16,15724.0
2016-09-12 13:40:00,25.17,25.2,25.15,25.19,41037.0,25.17,25.2,25.15,25.19,41037.0
2016-09-12 13:50:00,25.18,25.2,25.15,25.19,29006.0,25.18,25.2,25.15,25.19,29006.0
2016-09-12 14:00:00,25.18,25.26,25.17,25.25,72474.0,25.18,25.26,25.17,25.25,72474.0
2016-09-12 14:10:00,25.25,25.28,25.25,25.28,13860.0,25.25,25.28,25.25,25.28,13860.0
2016-09-12 14:20:00,25.28,25.29,25.25,25.25,24216.0,25.28,25.29,25.25,25.25,24216.0
2016-09-12 14:30:00,25.25,25.28,25.25,25.28,21509.0,25.25,25.28,25.25,25.28,21509.0
2016-09-12 14:40:00,25.27,25.29,25.27,25.27,15844.0,25.27,25.29,25.27,25.27,15844.0
2016-09-12 14:50:00,25.27,25.3,25.24,25.25,46400.0,25.27,25.3,25.24,25.25,46400.0
2016-09-12 15:00:00,25.25,25.27,25.24,25.25,72496.0,25.25,25.27,25.24,25.25,72496.0
2016-09-12 15:10:00,25.26,25.27,25.2,25.21,67730.0,25.26,25.27,25.2,25.21,67730.0
2016-09-12 15:20:00,25.21,25.23,25.21,25.22,39187.0,25.21,25.23,25.21,25.22,39187.0
2016-09-12 15:30:00,25.23,25.25,25.2,25.25,54183.0,25.23,25.25,25.2,25.25,54183.0
2016-09-12 15:40:00,25.25,25.28,25.23,25.23,67077.0,25.25,25.28,25.23,25.23,67077.0
2016-09-12 15:50:00,25.23,25.29,25.22,25.29,158306.0,25.23,25.29,25.22,25.29,158306.0
2016-09-13 09:30:00,25.09,25.18,25.0,25.04,71333.0,25.09,25.18,25.0,25.04,71333.0
2016-09-13 09:40:00,25.05,25.1,24.99,25.0,51437.0,25.05,25.1,24.99,25.0,51437.0
2016-09-13 09:50:00,25.0,25.0,24.89,24.9,43645.0,25.0,25.0,24.89,24.9,43645.0
2016-09-13 10:00:00,24.89,24.9,24.84,24.85,31834.0,24.89,24.9,24.84,24.85,31834.0
2016-09-13 10:10:00,24.84,24.86,24.81,24.82,25822.0,24.84,24.86,24.81,24.82,25822.0
2016-09-13 10:20:00,24.82,24.82,24.75,24.8,46624.0,24.82,24.82,24.75,24.8,46624.0
2016-09-13 10:30:00,24.8,24.87,24.78,24.86,29048.0,24.8,24.87,24.78,24.86,29048.0
2016-09-13 10:40:00,24.86,24.86,24.8,24.82,22758.0,24.86,24.86,24.8,24.82,22758.0
2016-09-13 10:50:00,24.81,24.82,24.75,24.77,27013.0,24.81,24.82,24.75,24.77,27013.0
2016-09-13 11:00:00,24.77,24.78,24.76,24.77,14823.0,24.77,24.78,24.76,24.77,14823.0
2016-09-13 11:10:00,24.77,24.77,24.72,24.74,17070.0,24.77,24.77,24.72,24.74,17070.0
2016-09-13 11:20:00,24.73,24.76,24.72,24.72,30306.0,24.73,24.76,24.72,24.72,30306.0
2016-09-13 11:30:00,24.72,24.73,24.67,24.68,23775.0,24.72,24.73,24.67,24.68,23775.0
2016-09-13 11:40:00,24.68,24.72,24.67,24.68,39426.0,24.68,24.72,24.67,24.68,39426.0
2016-09-13 11:50:00,24.68,24.69,24.64,24.67,16540.0,24.68,24.69,24.64,24.67,16540.0
2016-09-13 12:00:00,24.67,24.69,24.65,24.67,24899.0,24.67,24.69,24.65,24.67,24899.0
2016-09-13 12:10:00,24.67,24.72,24.67,24.7,17883.0,24.67,24.72,24.67,24.7,17883.0
2016-09-13 12:20:00,24.71,24.71,24.64,24.64,26249.0,24.71,24.71,24.64,24.64,26249.0
2016-09-13 12:30:00,24.64,24.66,24.61,24.65,31233.0,24.64,24.66,24.61,24.65,31233.0
2016-09-13 12:40:00,24.65,24.65,24.61,24.61,29489.0,24.65,24.65,24.61,24.61,29489.0
2016-09-13 12:50:00,24.61,24.62,24.56,24.58,28918.0,24.61,24.62,24.56,24.58,28918.0
2016-09-13 13:00:00,24.58,24.61,24.55,24.6,29530.0,24.58,24.61,24.55,24.6,29530.0
2016-09-13 13:10:00,24.59,24.67,24.58,24.66,24894.0,24.59,24.67,24.58,24.66,24894.0
2016-09-13 13:20:00,24.67,24.73,24.67,24.71,29346.0,24.67,24.73,24.67,24.71,29346.0
2016-09-13 13:30:00,24.71,24.76,24.71,24.73,40033.0,24.71,24.76,24.71,24.73,40033.0
2016-09-13 13:40:00,24.73,24.73,24.69,24.73,20211.0,24.73,24.73,24.69,24.73,20211.0
2016-09-13 13:50:00,24.74,24.74,24.67,24.7,24419.0,24.74,24.74,24.67,24.7,24419.0
2016-09-13 14:00:00,24.7,24.71,24.66,24.71,22290.0,24.7,24.71,24.66,24.71,22290.0
2016-09-13 14:10:00,24.71,24.71,24.65,24.67,26694.0,24.71,24.71,24.65,24.67,26694.0
2016-09-13 14:20:00,24.67,24.68,24.66,24.67,24857.0,24.67,24.68,24.66,24.67,24857.0
2016-09-13 14:30:00,24.66,24.66,24.61,24.63,40859.0,24.66,24.66,24.61,24.63,40859.0
2016-09-13 14:40:00,24.64,24.67,24.62,24.66,26342.0,24.64,24.67,24.62,24.66,26342.0
2016-09-13 14:50:00,24.67,24.67,24.61,24.62,29018.0,24.67,24.67,24.61,24.62,29018.0
2016-09-13 15:00:00,24.61,24.63,24.56,24.62,58046.0,24.61,24.63,24.56,24.62,58046.0
2016-09-13 15:10:00,24.62,24.65,24.57,24.63,53398.0,24.62,24.65,24.57,24.63,53398.0
2016-09-13 15:20:00,24.64,24.67,24.61,24.65,81970.0,24.64,24.67,24.61,24.65,81970.0
2016-09-13 15:30:00,24.65,24.7,24.64,24.7,98217.0,24.65,24.7,24.64,24.7,98217.0
2016-09-13 15:40:00,24.69,24.7,24.6,24.64,188713.0,24.69,24.7,24.6,24.64,188713.0
2016-09-13 15:50:00,24.63,24.68,24.61,24.63,339953.0,24.63,24.68,24.61,24.63,339953.0
2016-09-14 09:30:00,24.66,24.66,24.49,24.57,48407.0,24.66,24.66,24.49,24.57,48407.0
2016-09-14 09:40:00,24.58,24.58,24.47,24.47,55298.0,24.58,24.58,24.47,24.47,55298.0
2016-09-14 09:50:00,24.47,24.5,24.44,24.47,48976.0,24.47,24.5,24.44,24.47,48976.0
2016-09-14 10:00:00,24.48,24.51,24.47,24.5,55510.0,24.48,24.51,24.47,24.5,55510.0
2016-09-14 10:10:00,24.5,24.51,24.47,24.48,37110.0,24.5,24.51,24.47,24.48,37110.0
2016-09-14 10:20:00,24.48,24.54,24.47,24.54,40739.0,24.48,24.54,24.47,24.54,40739.0
2016-09-14 10:30:00,24.53,24.54,24.49,24.52,42414.0,24.53,24.54,24.49,24.52,42414.0
2016-09-14 10:40:00,24.52,24.53,24.43,24.43,56656.0,24.52,24.53,24.43,24.43,56656.0
2016-09-14 10:50:00,24.44,24.44,24.36,24.38,50473.0,24.44,24.44,24.36,24.38,50473.0
2016-09-14 11:00:00,24.38,24.45,24.38,24.42,57980.0,24.38,24.45,24.38,24.42,57980.0
2016-09-14 11:10:00,24.42,24.46,24.36,24.44,33410.0,24.42,24.46,24.36,24.44,33410.0
2016-09-14 11:20:00,24.45,24.48,24.45,24.46,27782.0,24.45,24.48,24.45,24.46,27782.0
2016-09-14 11:30:00,24.46,24.47,24.4,24.45,33914.0,24.46,24.47,24.4,24.45,33914.0
2016-09-14 11:40:00,24.46,24.48,24.44,24.46,29615.0,24.46,24.48,24.44,24.46,29615.0
2016-09-14 11:50:00,24.46,24.49,24.45,24.48,17196.0,24.46,24.49,24.45,24.48,17196.0
2016-09-14 12:00:00,24.48,24.5,24.46,24.5,32964.0,24.48,24.5,24.46,24.5,32964.0
2016-09-14 12:10:00,24.5,24.51,24.47,24.5,25675.0,24.5,24.51,24.47,24.5,25675.0
2016-09-14 12:20:00,24.5,24.51,24.47,24.48,21509.0,24.5,24.51,24.47,24.48,21509.0
2016-09-14 12:30:00,24.48,24.49,24.45,24.48,28737.0,24.48,24.49,24.45,24.48,28737.0
2016-09-14 12:40:00,24.47,24.47,24.43,24.44,11744.0,24.47,24.47,24.43,24.44,11744.0
2016-09-14 12:50:00,24.44,24.44,24.4,24.42,21552.0,24.44,24.44,24.4,24.42,21552.0
2016-09-14 13:00:00,24.42,24.42,24.39,24.4,107249.0,24.42,24.42,24.39,24.4,107249.0
2016-09-14 13:10:00,24.41,24.41,24.37,24.39,70248.0,24.41,24.41,24.37,24.39,70248.0
2016-09-14 13:20:00,24.39,24.41,24.38,24.4,30008.0,24.39,24.41,24.38,24.4,30008.0
2016-09-14 13:30:00,24.4,24.41,24.38,24.39,54064.0,24.4,24.41,24.38,24.39,54064.0
2016-09-14 13:40:00,24.39,24.4,24.34,24.35,35835.0,24.39,24.4,24.34,24.35,35835.0
2016-09-14 13:50:00,24.34,24.38,24.33,24.34,53083.0,24.34,24.38,24.33,24.34,53083.0
2016-09-14 14:00:00,24.34,24.38,24.33,24.33,39948.0,24.34,24.38,24.33,24.33,39948.0
2016-09-14 14:10:00,24.33,24.36,24.28,24.36,30938.0,24.33,24.36,24.28,24.36,30938.0
2016-09-14 14:20:00,24.36,24.39,24.35,24.38,28872.0,24.36,24.39,24.35,24.38,28872.0
2016-09-14 14:30:00,24.38,24.4,24.36,24.4,40854.0,24.38,24.4,24.36,24.4,40854.0
2016-09-14 14:40:00,24.4,24.4,24.38,24.38,50280.0,24.4,24.4,24.38,24.38,50280.0
2016-09-14 14:50:00,24.39,24.45,24.38,24.45,39937.0,24.39,24.45,24.38,24.45,39937.0
2016-09-14 15:00:00,24.44,24.45,24.39,24.4,102548.0,24.44,24.45,24.39,24.4,102548.0
2016-09-14 15:10:00,24.4,24.4,24.33,24.34,53380.0,24.4,24.4,24.33,24.34,53380.0
2016-09-14 15:20:00,24.34,24.36,24.3,24.3,57542.0,24.34,24.36,24.3,24.3,57542.0
2016-09-14 15:30:00,24.3,24.4,24.3,24.36,74765.0,24.3,24.4,24.3,24.36,74765.0
2016-09-14 15:40:00,24.36,24.41,24.35,24.41,136366.0,24.36,24.41,24.35,24.41,136366.0
2016-09-14 15:50:00,24.4,24.42,24.39,24.41,212696.0,24.4,24.42,24.39,24.41,212696.0
2016-09-15 09:30:00,24.47,24.47,24.33,24.35,95063.0,24.47,24.47,24.33,24.35,95063.0
2016-09-15 09:40:00,24.35,24.42,24.33,24.42,45093.0,24.35,24.42,24.33,24.42,45093.0
2016-09-15 09:50:00,24.42,24.49,24.41,24.47,34783.0,24.42,24.49,24.41,24.47,34783.0
2016-09-15 10:00:00,24.47,24.53,24.46,24.49,41927.0,24.47,24.53,24.46,24.49,41927.0
2016-09-15 10:10:00,24.48,24.57,24.48,24.55,123383.0,24.48,24.57,24.48,24.55,123383.0
2016-09-15 10:20:00,24.55,24.57,24.51,24.51,36224.0,24.55,24.57,24.51,24.51,36224.0
2016-09-15 10:30:00,24.52,24.55,24.49,24.52,25732.0,24.52,24.55,24.49,24.52,25732.0
2016-09-15 10:40:00,24.53,24.58,24.5,24.58,21196.0,24.53,24.58,24.5,24.58,21196.0
2016-09-15 10:50:00,24.58,24.67,24.58,24.64,79063.0,24.58,24.67,24.58,24.64,79063.0
2016-09-15 11:00:00,24.65,24.69,24.63,24.68,54628.0,24.65,24.69,24.63,24.68,54628.0
2016-09-15 11:10:00,24.69,24.72,24.68,24.72,28543.0,24.69,24.72,24.68,24.72,28543.0
2016-09-15 11:20:00,24.72,24.75,24.71,24.73,37220.0,24.72,24.75,24.71,24.73,37220.0
2016-09-15 11:30:00,24.74,24.79,24.74,24.76,29177.0,24.74,24.79,24.74,24.76,29177.0
2016-09-15 11:40:00,24.77,24.77,24.7,24.7,22858.0,24.77,24.77,24.7,24.7,22858.0
2016-09-15 11:50:00,24.71,24.78,24.7,24.75,101797.0,24.71,24.78,24.7,24.75,101797.0
2016-09-15 12:00:00,24.75,24.77,24.7,24.73,92665.0,24.75,24.77,24.7,24.73,92665.0
2016-09-15 12:10:00,24.73,24.75,24.71,24.74,36449.0,24.73,24.75,24.71,24.74,36449.0
2016-09-15 12:20:00,24.74,24.75,24.69,24.7,21410.0,24.74,24.75,24.69,24.7,21410.0
2016-09-15 12:30:00,24.7,24.72,24.68,24.69,24063.0,24.7,24.72,24.68,24.69,24063.0
2016-09-15 12:40:00,24.69,24.72,24.67,24.71,19837.0,24.69,24.72,24.67,24.71,19837.0
2016-09-15 12:50:00,24.71,24.73,24.7,24.71,10939.0,24.71,24.73,24.7,24.71,10939.0
2016-09-15 13:00:00,24.71,24.75,24.71,24.73,37721.0,24.71,24.75,24.71,24.73,37721.0
2016-09-15 13:10:00,24.73,24.75,24.69,24.75,36060.0,24.73,24.75,24.69,24.75,36060.0
2016-09-15 13:20:00,24.74,24.75,24.72,24.73,17250.0,24.74,24.75,24.72,24.73,17250.0
2016-09-15 13:30:00,24.73,24.75,24.72,24.73,18026.0,24.73,24.75,24.72,24.73,18026.0
2016-09-15 13:40:00,24.73,24.76,24.72,24.75,39882.0,24.73,24.76,24.72,24.75,39882.0
2016-09-15 13:50:00,24.75,24.78,24.74,24.78,31073.0,24.75,24.78,24.74,24.78,31073.0
2016-09-15 14:00:00,24.79,24.8,24.78,24.79,16149.0,24.79,24.8,24.78,24.79,16149.0
2016-09-15 14:10:00,24.79,24.86,24.78,24.86,64660.0,24.79,24.86,24.78,24.86,64660.0
2016-09-15 14:20:00,24.86,24.86,24.84,24.85,31857.0,24.86,24.86,24.84,24.85,31857.0
2016-09-15 14:30:00,24.85,24.87,24.84,24.85,67860.0,24.85,24.87,24.84,24.85,67860.0
2016-09-15 14:40:00,24.85,24.87,24.84,24.87,46665.0,24.85,24.87,24.84,24.87,46665.0
2016-09-15 14:50:00,24.87,24.92,24.86,24.92,57515.0,24.87,24.92,24.86,24.92,57515.0
2016-09-15 15:00:00,24.92,24.96,24.88,24.88,151782.0,24.92,24.96,24.88,24.88,151782.0
2016-09-15 15:10:00,24.89,24.89,24.86,24.87,29841.0,24.89,24.89,24.86,24.87,29841.0
2016-09-15 15:20:00,24.87,24.87,24.83,24.86,43008.0,24.87,24.87,24.83,24.86,43008.0
2016-09-15 15:30:00,24.87,24.89,24.84,24.89,66440.0,24.87,24.89,24.84,24.89,66440.0
2016-09-15 15:40:00,24.89,24.89,24.86,24.87,33061.0,24.89,24.89,24.86,24.87,33061.0
2016-09-15 15:50:00,24.87,24.87,24.82,24.83,174181.0,24.87,24.87,24.82,24.83,174181.0
2016-09-16 09:30:00,24.81,24.9,24.71,24.77,442500.0,24.81,24.9,24.71,24.77,442500.0
2016-09-16 09:40:00,24.77,24.82,24.7,24.72,149069.0,24.77,24.82,24.7,24.72,149069.0
2016-09-16 09:50:00,24.72,24.73,24.68,24.72,36726.0,24.72,24.73,24.68,24.72,36726.0
2016-09-16 10:00:00,24.72,24.72,24.56,24.58,71284.0,24.72,24.72,24.56,24.58,71284.0
2016-09-16 10:10:00,24.59,24.67,24.58,24.66,38109.0,24.59,24.67,24.58,24.66,38109.0
2016-09-16 10:20:00,24.66,24.66,24.6,24.62,28507.0,24.66,24.66,24.6,24.62,28507.0
2016-09-16 10:30:00,24.61,24.63,24.56,24.61,39058.0,24.61,24.63,24.56,24.61,39058.0
2016-09-16 10:40:00,24.61,24.65,24.6,24.63,39179.0,24.61,24.65,24.6,24.63,39179.0
2016-09-16 10:50:00,24.63,24.63,24.54,24.54,57353.0,24.63,24.63,24.54,24.54,57353.0
2016-09-16 11:00:00,24.54,24.55,24.48,24.49,26268.0,24.54,24.55,24.48,24.49,26268.0
2016-09-16 11:10:00,24.48,24.51,24.47,24.48,71935.0,24.48,24.51,24.47,24.48,71935.0
2016-09-16 11:20:00,24.48,24.48,24.43,24.44,36271.0,24.48,24.48,24.43,24.44,36271.0
2016-09-16 11:30:00,24.44,24.5,24.43,24.49,32761.0,24.44,24.5,24.43,24.49,32761.0
2016-09-16 11:40:00,24.49,24.49,24.47,24.47,50869.0,24.49,24.49,24.47,24.47,50869.0
2016-09-16 11:50:00,24.47,24.47,24.43,24.44,30030.0,24.47,24.47,24.43,24.44,30030.0
2016-09-16 12:00:00,24.44,24.51,24.43,24.51,36607.0,24.44,24.51,24.43,24.51,36607.0
2016-09-16 12:10:00,24.52,24.52,24.48,24.48,22456.0,24.52,24.52,24.48,24.48,22456.0
2016-09-16 12:20:00,24.48,24.5,24.47,24.48,17044.0,24.48,24.5,24.47,24.48,17044.0
2016-09-16 12:30:00,24.48,24.49,24.45,24.48,35233.0,24.48,24.49,24.45,24.48,35233.0
2016-09-16 12:40:00,24.48,24.48,24.43,24.43,31148.0,24.48,24.48,24.43,24.43,31148.0
2016-09-16 12:50:00,24.42,24.43,24.38,24.4,101532.0,24.42,24.43,24.38,24.4,101532.0
2016-09-16 13:00:00,24.41,24.42,24.4,24.41,31885.0,24.41,24.42,24.4,24.41,31885.0
2016-09-16 13:10:00,24.41,24.41,24.35,24.36,37070.0,24.41,24.41,24.35,24.36,37070.0
2016-09-16 13:20:00,24.35,24.37,24.33,24.35,48416.0,24.35,24.37,24.33,24.35,48416.0
2016-09-16 13:30:00,24.36,24.36,24.33,24.34,24205.0,24.36,24.36,24.33,24.34,24205.0
2016-09-16 13:40:00,24.34,24.34,24.29,24.3,32453.0,24.34,24.34,24.29,24.3,32453.0
2016-09-16 13:50:00,24.3,24.3,24.28,24.3,37743.0,24.3,24.3,24.28,24.3,37743.0
2016-09-16 14:00:00,24.29,24.31,24.29,24.3,27863.0,24.29,24.31,24.29,24.3,27863.0
2016-09-16 14:10:00,24.3,24.31,24.28,24.29,81868.0,24.3,24.31,24.28,24.29,81868.0
2016-09-16 14:20:00,24.29,24.29,24.26,24.27,34957.0,24.29,24.29,24.26,24.27,34957.0
2016-09-16 14:30:00,24.27,24.27,24.26,24.27,30514.0,24.27,24.27,24.26,24.27,30514.0
2016-09-16 14:40:00,24.27,24.3,24.26,24.29,64888.0,24.27,24.3,24.26,24.29,64888.0
2016-09-16 14:50:00,24.29,24.29,24.25,24.26,50651.0,24.29,24.29,24.25,24.26,50651.0
2016-09-16 15:00:00,24.26,24.27,24.25,24.26,85002.0,24.26,24.27,24.25,24.26,85002.0
2016-09-16 15:10:00,24.26,24.27,24.25,24.26,35558.0,24.26,24.27,24.25,24.26,35558.0
2016-09-16 15:20:00,24.27,24.27,24.25,24.27,50749.0,24.27,24.27,24.25,24.27,50749.0
2016-09-16 15:30:00,24.27,24.31,24.26,24.28,105078.0,24.27,24.31,24.26,24.28,105078.0
2016-09-16 15:40:00,24.28,24.29,24.24,24.24,111393.0,24.28,24.29,24.24,24.24,111393.0
2016-09-16 15:50:00,24.25,24.25,24.2,24.22,372718.0,24.25,24.25,24.2,24.22,372718.0
2016-09-19 09:30:00,24.35,24.54,24.26,24.53,52595.0,24.35,24.54,24.26,24.53,52595.0
2016-09-19 09:40:00,24.54,24.54,24.44,24.47,51705.0,24.54,24.54,24.44,24.47,51705.0
2016-09-19 09:50:00,24.46,24.52,24.46,24.48,104115.0,24.46,24.52,24.46,24.48,104115.0
2016-09-19 10:00:00,24.48,24.52,24.48,24.5,103639.0,24.48,24.52,24.48,24.5,103639.0
2016-09-19 10:10:00,24.5,24.51,24.45,24.5,89587.0,24.5,24.51,24.45,24.5,89587.0
2016-09-19 10:20:00,24.5,24.51,24.45,24.46,42274.0,24.5,24.51,24.45,24.46,42274.0
2016-09-19 10:30:00,24.46,24.46,24.42,24.46,69530.0,24.46,24.46,24.42,24.46,69530.0
2016-09-19 10:40:00,24.45,24.46,24.42,24.44,30061.0,24.45,24.46,24.42,24.44,30061.0
2016-09-19 10:50:00,24.44,24.47,24.43,24.47,44892.0,24.44,24.47,24.43,24.47,44892.0
2016-09-19 11:00:00,24.47,24.51,24.46,24.49,38428.0,24.47,24.51,24.46,24.49,38428.0
2016-09-19 11:10:00,24.5,24.5,24.46,24.47,53074.0,24.5,24.5,24.46,24.47,53074.0
2016-09-19 11:20:00,24.47,24.49,24.46,24.47,24919.0,24.47,24.49,24.46,24.47,24919.0
2016-09-19 11:30:00,24.47,24.49,24.44,24.47,41823.0,24.47,24.49,24.44,24.47,41823.0
2016-09-19 11:40:00,24.48,24.49,24.46,24.47,58376.0,24.48,24.49,24.46,24.47,58376.0
2016-09-19 11:50:00,24.48,24.49,24.46,24.48,43844.0,24.48,24.49,24.46,24.48,43844.0
2016-09-19 12:00:00,24.47,24.49,24.47,24.48,37098.0,24.47,24.49,24.47,24.48,37098.0
2016-09-19 12:10:00,24.47,24.47,24.36,24.36,24345.0,24.47,24.47,24.36,24.36,24345.0
2016-09-19 12:20:00,24.36,24.36,24.33,24.35,36768.0,24.36,24.36,24.33,24.35,36768.0
2016-09-19 12:30:00,24.35,24.38,24.34,24.37,25774.0,24.35,24.38,24.34,24.37,25774.0
2016-09-19 12:40:00,24.38,24.39,24.36,24.36,14665.0,24.38,24.39,24.36,24.36,14665.0
2016-09-19 12:50:00,24.37,24.37,24.34,24.35,20582.0,24.37,24.37,24.34,24.35,20582.0
2016-09-19 13:00:00,24.35,24.38,24.32,24.37,26947.0,24.35,24.38,24.32,24.37,26947.0
2016-09-19 13:10:00,24.37,24.37,24.35,24.35,17993.0,24.37,24.37,24.35,24.35,17993.0
2016-09-19 13:20:00,24.36,24.37,24.34,24.35,20531.0,24.36,24.37,24.34,24.35,20531.0
2016-09-19 13:30:00,24.35,24.36,24.28,24.29,29493.0,24.35,24.36,24.28,24.29,29493.0
2016-09-19 13:40:00,24.3,24.32,24.27,24.31,21916.0,24.3,24.32,24.27,24.31,21916.0
2016-09-19 13:50:00,24.32,24.35,24.29,24.33,20189.0,24.32,24.35,24.29,24.33,20189.0
2016-09-19 14:00:00,24.34,24.36,24.33,24.35,20177.0,24.34,24.36,24.33,24.35,20177.0
2016-09-19 14:10:00,24.35,24.38,24.34,24.37,23286.0,24.35,24.38,24.34,24.37,23286.0
2016-09-19 14:20:00,24.37,24.38,24.35,24.38,15445.0,24.37,24.38,24.35,24.38,15445.0
2016-09-19 14:30:00,24.38,24.39,24.36,24.39,16410.0,24.38,24.39,24.36,24.39,16410.0
2016-09-19 14:40:00,24.39,24.41,24.37,24.41,31542.0,24.39,24.41,24.37,24.41,31542.0
2016-09-19 14:50:00,24.41,24.42,24.39,24.42,15995.0,24.41,24.42,24.39,24.42,15995.0
2016-09-19 15:00:00,24.42,24.43,24.39,24.4,29982.0,24.42,24.43,24.39,24.4,29982.0
2016-09-19 15:10:00,24.39,24.41,24.37,24.4,28831.0,24.39,24.41,24.37,24.4,28831.0
2016-09-19 15:20:00,24.4,24.43,24.39,24.4,45918.0,24.4,24.43,24.39,24.4,45918.0
2016-09-19 15:30:00,24.4,24.41,24.36,24.39,59470.0,24.4,24.41,24.36,24.39,59470.0
2016-09-19 15:40:00,24.39,24.42,24.37,24.4,70479.0,24.39,24.42,24.37,24.4,70479.0
2016-09-19 15:50:00,24.41,24.42,24.39,24.4,171286.0,24.41,24.42,24.39,24.4,171286.0
2016-09-20 09:30:00,24.54,24.68,24.49,24.64,98174.0,24.54,24.68,24.49,24.64,98174.0
2016-09-20 09:40:00,24.63,24.66,24.61,24.65,45150.0,24.63,24.66,24.61,24.65,45150.0
2016-09-20 09:50:00,24.66,24.74,24.65,24.73,26368.0,24.66,24.74,24.65,24.73,26368.0
2016-09-20 10:00:00,24.73,24.75,24.69,24.69,34599.0,24.73,24.75,24.69,24.69,34599.0
2016-09-20 10:10:00,24.69,24.7,24.66,24.69,22743.0,24.69,24.7,24.66,24.69,22743.0
2016-09-20 10:20:00,24.69,24.7,24.68,24.69,16967.0,24.69,24.7,24.68,24.69,16967.0
2016-09-20 10:30:00,24.69,24.7,24.6,24.61,33474.0,24.69,24.7,24.6,24.61,33474.0
2016-09-20 10:40:00,24.61,24.68,24.6,24.67,19340.0,24.61,24.68,24.6,24.67,19340.0
2016-09-20 10:50:00,24.68,24.68,24.63,24.65,20770.0,24.68,24.68,24.63,24.65,20770.0
2016-09-20 11:00:00,24.64,24.66,24.63,24.64,38644.0,24.64,24.66,24.63,24.64,38644.0
2016-09-20 11:10:00,24.65,24.66,24.6,24.62,35375.0,24.65,24.66,24.6,24.62,35375.0
2016-09-20 11:20:00,24.62,24.63,24.61,24.61,15834.0,24.62,24.63,24.61,24.61,15834.0
2016-09-20 11:30:00,24.62,24.62,24.6,24.62,7103.0,24.62,24.62,24.6,24.62,7103.0
2016-09-20 11:40:00,24.62,24.64,24.61,24.62,20966.0,24.62,24.64,24.61,24.62,20966.0
2016-09-20 11:50:00,24.62,24.65,24.62,24.63,34756.0,24.62,24.65,24.62,24.63,34756.0
2016-09-20 12:00:00,24.63,24.64,24.62,24.63,21158.0,24.63,24.64,24.62,24.63,21158.0
2016-09-20 12:10:00,24.63,24.65,24.61,24.63,36615.0,24.63,24.65,24.61,24.63,36615.0
2016-09-20 12:20:00,24.64,24.66,24.64,24.65,14105.0,24.64,24.66,24.64,24.65,14105.0
2016-09-20 12:30:00,24.65,24.66,24.59,24.62,40904.0,24.65,24.66,24.59,24.62,40904.0
2016-09-20 12:40:00,24.63,24.64,24.59,24.59,18645.0,24.63,24.64,24.59,24.59,18645.0
2016-09-20 12:50:00,24.58,24.63,24.58,24.61,18609.0,24.58,24.63,24.58,24.61,18609.0
2016-09-20 13:00:00,24.61,24.63,24.6,24.62,21231.0,24.61,24.63,24.6,24.62,21231.0
2016-09-20 13:10:00,24.63,24.64,24.61,24.63,13143.0,24.63,24.64,24.61,24.63,13143.0
2016-09-20 13:20:00,24.64,24.64,24.6,24.62,18884.0,24.64,24.64,24.6,24.62,18884.0
2016-09-20 13:30:00,24.63,24.68,24.62,24.66,25310.0,24.63,24.68,24.62,24.66,25310.0
2016-09-20 13:40:00,24.66,24.68,24.64,24.66,19935.0,24.66,24.68,24.64,24.66,19935.0
2016-09-20 13:50:00,24.66,24.69,24.64,24.68,21620.0,24.66,24.69,24.64,24.68,21620.0
2016-09-20 14:00:00,24.69,24.69,24.62,24.62,73066.0,24.69,24.69,24.62,24.62,73066.0
2016-09-20 14:10:00,24.62,24.63,24.59,24.6,59407.0,24.62,24.63,24.59,24.6,59407.0
2016-09-20 14:20:00,24.6,24.61,24.57,24.58,41163.0,24.6,24.61,24.57,24.58,41163.0
2016-09-20 14:30:00,24.58,24.6,24.57,24.59,51080.0,24.58,24.6,24.57,24.59,51080.0
2016-09-20 14:40:00,24.59,24.6,24.58,24.59,15150.0,24.59,24.6,24.58,24.59,15150.0
2016-09-20 14:50:00,24.59,24.63,24.58,24.63,35127.0,24.59,24.63,24.58,24.63,35127.0
2016-09-20 15:00:00,24.63,24.63,24.57,24.58,50182.0,24.63,24.63,24.57,24.58,50182.0
2016-09-20 15:10:00,24.57,24.58,24.56,24.58,27927.0,24.57,24.58,24.56,24.58,27927.0
2016-09-20 15:20:00,24.58,24.58,24.55,24.55,46939.0,24.58,24.58,24.55,24.55,46939.0
2016-09-20 15:30:00,24.55,24.58,24.55,24.57,58922.0,24.55,24.58,24.55,24.57,58922.0
2016-09-20 15:40:00,24.57,24.57,24.53,24.55,45763.0,24.57,24.57,24.53,24.55,45763.0
2016-09-20 15:50:00,24.55,24.55,24.49,24.49,245833.0,24.55,24.55,24.49,24.49,245833.0
2016-09-21 09:30:00,24.64,24.69,24.42,24.66,37589.0,24.64,24.69,24.42,24.66,37589.0
2016-09-21 09:40:00,24.66,24.71,24.64,24.69,38309.0,24.66,24.71,24.64,24.69,38309.0
2016-09-21 09:50:00,24.69,24.72,24.67,24.72,48175.0,24.69,24.72,24.67,24.72,48175.0
2016-09-21 10:00:00,24.72,24.74,24.66,24.7,33552.0,24.72,24.74,24.66,24.7,33552.0
2016-09-21 10:10:00,24.69,24.7,24.64,24.65,35545.0,24.69,24.7,24.64,24.65,35545.0
2016-09-21 10:20:00,24.66,24.68,24.62,24.63,23409.0,24.66,24.68,24.62,24.63,23409.0
2016-09-21 10:30:00,24.63,24.64,24.6,24.63,47193.0,24.63,24.64,24.6,24.63,47193.0
2016-09-21 10:40:00,24.63,24.67,24.62,24.65,29059.0,24.63,24.67,24.62,24.65,29059.0
2016-09-21 10:50:00,24.66,24.66,24.6,24.6,23196.0,24.66,24.66,24.6,24.6,23196.0
2016-09-21 11:00:00,24.61,24.61,24.53,24.53,37109.0,24.61,24.61,24.53,24.53,37109.0
2016-09-21 11:10:00,24.53,24.54,24.51,24.54,26099.0,24.53,24.54,24.51,24.54,26099.0
2016-09-21 11:20:00,24.55,24.62,24.55,24.61,16002.0,24.55,24.62,24.55,24.61,16002.0
2016-09-21 11:30:00,24.62,24.63,24.52,24.53,34894.0,24.62,24.63,24.52,24.53,34894.0
2016-09-21 11:40:00,24.53,24.58,24.53,24.56,27613.0,24.53,24.58,24.53,24.56,27613.0
2016-09-21 11:50:00,24.56,24.58,24.54,24.56,29198.0,24.56,24.58,24.54,24.56,29198.0
2016-09-21 12:00:00,24.55,24.58,24.55,24.56,25253.0,24.55,24.58,24.55,24.56,25253.0
2016-09-21 12:10:00,24.56,24.56,24.47,24.47,41640.0,24.56,24.56,24.47,24.47,41640.0
2016-09-21 12:20:00,24.48,24.49,24.44,24.45,53466.0,24.48,24.49,24.44,24.45,53466.0
2016-09-21 12:30:00,24.45,24.45,24.43,24.45,23891.0,24.45,24.45,24.43,24.45,23891.0
2016-09-21 12:40:00,24.44,24.46,24.42,24.46,23204.0,24.44,24.46,24.42,24.46,23204.0
2016-09-21 12:50:00,24.46,24.48,24.44,24.48,22492.0,24.46,24.48,24.44,24.48,22492.0
2016-09-21 13:00:00,24.48,24.5,24.47,24.49,37626.0,24.48,24.5,24.47,24.49,37626.0
2016-09-21 13:10:00,24.49,24.49,24.44,24.45,24024.0,24.49,24.49,24.44,24.45,24024.0
2016-09-21 13:20:00,24.45,24.46,24.42,24.43,24320.0,24.45,24.46,24.42,24.43,24320.0
2016-09-21 13:30:00,24.43,24.44,24.4,24.4,19284.0,24.43,24.44,24.4,24.4,19284.0
2016-09-21 13:40:00,24.41,24.44,24.38,24.41,35526.0,24.41,24.44,24.38,24.41,35526.0
2016-09-21 13:50:00,24.41,24.42,24.37,24.42,30201.0,24.41,24.42,24.37,24.42,30201.0
2016-09-21 14:00:00,24.41,24.5,24.35,24.46,83410.0,24.41,24.5,24.35,24.46,83410.0
2016-09-21 14:10:00,24.46,24.5,24.43,24.45,62835.0,24.46,24.5,24.43,24.45,62835.0
2016-09-21 14:20:00,24.45,24.46,24.36,24.38,43918.0,24.45,24.46,24.36,24.38,43918.0
2016-09-21 14:30:00,24.38,24.46,24.37,24.45,47188.0,24.38,24.46,24.37,24.45,47188.0
2016-09-21 14:40:00,24.45,24.48,24.43,24.48,45538.0,24.45,24.48,24.43,24.48,45538.0
2016-09-21 14:50:00,24.48,24.54,24.46,24.54,35553.0,24.48,24.54,24.46,24.54,35553.0
2016-09-21 15:00:00,24.53,24.57,24.5,24.56,47412.0,24.53,24.57,24.5,24.56,47412.0
2016-09-21 15:10:00,24.56,24.6,24.56,24.58,32031.0,24.56,24.6,24.56,24.58,32031.0
2016-09-21 15:20:00,24.58,24.61,24.56,24.56,45442.0,24.58,24.61,24.56,24.56,45442.0
2016-09-21 15:30:00,24.57,24.64,24.56,24.63,70241.0,24.57,24.64,24.56,24.63,70241.0
2016-09-21 15:40:00,24.63,24.67,24.62,24.66,77299.0,24.63,24.67,24.62,24.66,77299.0
2016-09-21 15:50:00,24.67,24.67,24.61,24.66,192214.0,24.67,24.67,24.61,24.66,192214.0
2016-09-22 09:30:00,24.86,25.28,24.76,24.82,44755.0,24.86,25.28,24.76,24.82,44755.0
2016-09-22 09:40:00,24.81,24.85,24.78,24.84,38959.0,24.81,24.85,24.78,24.84,38959.0
2016-09-22 09:50:00,24.84,24.88,24.83,24.87,23600.0,24.84,24.88,24.83,24.87,23600.0
2016-09-22 10:00:00,24.87,24.9,24.86,24.87,30470.0,24.87,24.9,24.86,24.87,30470.0
2016-09-22 10:10:00,24.87,24.88,24.85,24.86,11435.0,24.87,24.88,24.85,24.86,11435.0
2016-09-22 10:20:00,24.86,24.89,24.83,24.88,33673.0,24.86,24.89,24.83,24.88,33673.0
2016-09-22 10:30:00,24.89,24.92,24.87,24.91,41467.0,24.89,24.92,24.87,24.91,41467.0
2016-09-22 10:40:00,24.91,24.95,24.88,24.92,28662.0,24.91,24.95,24.88,24.92,28662.0
2016-09-22 10:50:00,24.93,24.96,24.91,24.95,37673.0,24.93,24.96,24.91,24.95,37673.0
2016-09-22 11:00:00,24.96,24.96,24.89,24.95,41918.0,24.96,24.96,24.89,24.95,41918.0
2016-09-22 11:10:00,24.95,24.96,24.93,24.94,38467.0,24.95,24.96,24.93,24.94,38467.0
2016-09-22 11:20:00,24.95,25.0,24.93,24.98,40164.0,24.95,25.0,24.93,24.98,40164.0
2016-09-22 11:30:00,24.99,25.05,24.98,25.02,139291.0,24.99,25.05,24.98,25.02,139291.0
2016-09-22 11:40:00,25.03,25.03,24.99,25.0,44320.0,25.03,25.03,24.99,25.0,44320.0
2016-09-22 11:50:00,25.0,25.0,24.97,25.0,15434.0,25.0,25.0,24.97,25.0,15434.0
2016-09-22 12:00:00,25.0,25.02,24.99,24.99,14431.0,25.0,25.02,24.99,24.99,14431.0
2016-09-22 12:10:00,24.99,25.0,24.97,25.0,23887.0,24.99,25.0,24.97,25.0,23887.0
2016-09-22 12:20:00,25.01,25.05,24.99,25.05,28179.0,25.01,25.05,24.99,25.05,28179.0
2016-09-22 12:30:00,25.05,25.07,25.03,25.03,26237.0,25.05,25.07,25.03,25.03,26237.0
2016-09-22 12:40:00,25.03,25.08,25.02,25.07,28221.0,25.03,25.08,25.02,25.07,28221.0
2016-09-22 12:50:00,25.07,25.09,25.06,25.09,20953.0,25.07,25.09,25.06,25.09,20953.0
2016-09-22 13:00:00,25.08,25.12,25.08,25.11,24552.0,25.08,25.12,25.08,25.11,24552.0
2016-09-22 13:10:00,25.11,25.12,25.09,25.1,14582.0,25.11,25.12,25.09,25.1,14582.0
2016-09-22 13:20:00,25.1,25.12,25.09,25.09,19006.0,25.1,25.12,25.09,25.09,19006.0
2016-09-22 13:30:00,25.09,25.12,25.08,25.12,19252.0,25.09,25.12,25.08,25.12,19252.0
2016-09-22 13:40:00,25.12,25.13,25.08,25.09,28462.0,25.12,25.13,25.08,25.09,28462.0
2016-09-22 13:50:00,25.1,25.11,25.08,25.11,14238.0,25.1,25.11,25.08,25.11,14238.0
2016-09-22 14:00:00,25.11,25.14,25.1,25.14,23461.0,25.11,25.14,25.1,25.14,23461.0
2016-09-22 14:10:00,25.13,25.14,25.05,25.08,27925.0,25.13,25.14,25.05,25.08,27925.0
2016-09-22 14:20:00,25.08,25.08,25.06,25.07,17754.0,25.08,25.08,25.06,25.07,17754.0
2016-09-22 14:30:00,25.06,25.09,25.03,25.09,20746.0,25.06,25.09,25.03,25.09,20746.0
2016-09-22 14:40:00,25.09,25.12,25.08,25.12,27629.0,25.09,25.12,25.08,25.12,27629.0
2016-09-22 14:50:00,25.12,25.14,25.1,25.13,28048.0,25.12,25.14,25.1,25.13,28048.0
2016-09-22 15:00:00,25.14,25.16,25.13,25.14,36227.0,25.14,25.16,25.13,25.14,36227.0
2016-09-22 15:10:00,25.14,25.16,25.11,25.13,46680.0,25.14,25.16,25.11,25.13,46680.0
2016-09-22 15:20:00,25.13,25.18,25.12,25.18,63205.0,25.13,25.18,25.12,25.18,63205.0
2016-09-22 15:30:00,25.18,25.2,25.17,25.18,64752.0,25.18,25.2,25.17,25.18,64752.0
2016-09-22 15:40:00,25.19,25.19,25.12,25.14,69116.0,25.19,25.19,25.12,25.14,69116.0
2016-09-22 15:50:00,25.13,25.14,25.08,25.08,274722.0,25.13,25.14,25.08,25.08,274722.0
2016-09-23 09:30:00,24.97,25.12,24.95,25.09,61732.0,24.97,25.12,24.95,25.09,61732.0
2016-09-23 09:40:00,25.09,25.1,24.99,25.0,32109.0,25.09,25.1,24.99,25.0,32109.0
2016-09-23 09:50:00,24.99,24.99,24.96,24.99,17754.0,24.99,24.99,24.96,24.99,17754.0
2016-09-23 10:00:00,24.98,24.99,24.96,24.96,13070.0,24.98,24.99,24.96,24.96,13070.0
2016-09-23 10:10:00,24.96,25.0,24.95,24.98,23186.0,24.96,25.0,24.95,24.98,23186.0
2016-09-23 10:20:00,24.98,25.0,24.97,25.0,16402.0,24.98,25.0,24.97,25.0,16402.0
2016-09-23 10:30:00,25.0,25.0,24.96,24.96,21357.0,25.0,25.0,24.96,24.96,21357.0
2016-09-23 10:40:00,24.96,25.01,24.95,25.01,23844.0,24.96,25.01,24.95,25.01,23844.0
2016-09-23 10:50:00,25.01,25.02,25.0,25.0,14895.0,25.01,25.02,25.0,25.0,14895.0
2016-09-23 11:00:00,25.0,25.0,24.97,24.97,23354.0,25.0,25.0,24.97,24.97,23354.0
2016-09-23 11:10:00,24.96,24.97,24.95,24.97,6733.0,24.96,24.97,24.95,24.97,6733.0
2016-09-23 11:20:00,24.97,24.99,24.95,24.98,19003.0,24.97,24.99,24.95,24.98,19003.0
2016-09-23 11:30:00,24.99,25.0,24.98,25.0,4199.0,24.99,25.0,24.98,25.0,4199.0
2016-09-23 11:40:00,25.0,25.01,24.98,25.0,19060.0,25.0,25.01,24.98,25.0,19060.0
2016-09-23 11:50:00,25.0,25.0,24.97,24.99,9269.0,25.0,25.0,24.97,24.99,9269.0
2016-09-23 12:00:00,24.98,25.01,24.97,25.01,7351.0,24.98,25.01,24.97,25.01,7351.0
2016-09-23 12:10:00,25.01,25.01,24.97,24.98,11146.0,25.01,25.01,24.97,24.98,11146.0
2016-09-23 12:20:00,24.99,25.0,24.98,25.0,5587.0,24.99,25.0,24.98,25.0,5587.0
2016-09-23 12:30:00,25.0,25.0,24.97,24.97,16482.0,25.0,25.0,24.97,24.97,16482.0
2016-09-23 12:40:00,24.98,24.98,24.97,24.98,2300.0,24.98,24.98,24.97,24.98,2300.0
2016-09-23 12:50:00,24.97,24.99,24.96,24.96,10698.0,24.97,24.99,24.96,24.96,10698.0
2016-09-23 13:00:00,24.96,24.97,24.95,24.96,10313.0,24.96,24.97,24.95,24.96,10313.0
2016-09-23 13:10:00,24.96,24.98,24.95,24.96,10188.0,24.96,24.98,24.95,24.96,10188.0
2016-09-23 13:20:00,24.96,24.97,24.95,24.96,15134.0,24.96,24.97,24.95,24.96,15134.0
2016-09-23 13:30:00,24.96,24.96,24.93,24.94,11951.0,24.96,24.96,24.93,24.94,11951.0
2016-09-23 13:40:00,24.93,24.93,24.92,24.92,9465.0,24.93,24.93,24.92,24.92,9465.0
2016-09-23 13:50:00,24.92,24.93,24.89,24.89,20758.0,24.92,24.93,24.89,24.89,20758.0
2016-09-23 14:00:00,24.9,24.9,24.88,24.9,9794.0,24.9,24.9,24.88,24.9,9794.0
2016-09-23 14:10:00,24.9,24.91,24.87,24.88,25152.0,24.9,24.91,24.87,24.88,25152.0
2016-09-23 14:20:00,24.88,24.9,24.87,24.89,20589.0,24.88,24.9,24.87,24.89,20589.0
2016-09-23 14:30:00,24.89,24.91,24.87,24.91,10511.0,24.89,24.91,24.87,24.91,10511.0
2016-09-23 14:40:00,24.9,24.91,24.89,24.9,16935.0,24.9,24.91,24.89,24.9,16935.0
2016-09-23 14:50:00,24.9,24.92,24.89,24.91,11538.0,24.9,24.92,24.89,24.91,11538.0
2016-09-23 15:00:00,24.9,24.92,24.89,24.92,8416.0,24.9,24.92,24.89,24.92,8416.0
2016-09-23 15:10:00,24.92,24.92,24.87,24.89,29480.0,24.92,24.92,24.87,24.89,29480.0
2016-09-23 15:20:00,24.89,24.9,24.87,24.89,18252.0,24.89,24.9,24.87,24.89,18252.0
2016-09-23 15:30:00,24.9,24.91,24.87,24.88,63304.0,24.9,24.91,24.87,24.88,63304.0
2016-09-23 15:40:00,24.88,24.88,24.83,24.85,38629.0,24.88,24.88,24.83,24.85,38629.0
2016-09-23 15:50:00,24.84,24.86,24.81,24.81,130139.0,24.84,24.86,24.81,24.81,130139.0
2016-09-26 09:30:00,24.72,24.72,24.61,24.67,41683.0,24.72,24.72,24.61,24.67,41683.0
2016-09-26 09:40:00,24.66,24.73,24.63,24.73,29844.0,24.66,24.73,24.63,24.73,29844.0
2016-09-26 09:50:00,24.73,24.76,24.72,24.76,13337.0,24.73,24.76,24.72,24.76,13337.0
2016-09-26 10:00:00,24.76,24.77,24.72,24.73,30371.0,24.76,24.77,24.72,24.73,30371.0
2016-09-26 10:10:00,24.73,24.81,24.73,24.8,16911.0,24.73,24.81,24.73,24.8,16911.0
2016-09-26 10:20:00,24.8,24.81,24.77,24.8,14524.0,24.8,24.81,24.77,24.8,14524.0
2016-09-26 10:30:00,24.8,24.86,24.79,24.84,18219.0,24.8,24.86,24.79,24.84,18219.0
2016-09-26 10:40:00,24.83,24.87,24.82,24.84,18129.0,24.83,24.87,24.82,24.84,18129.0
2016-09-26 10:50:00,24.84,24.84,24.77,24.78,23689.0,24.84,24.84,24.77,24.78,23689.0
2016-09-26 11:00:00,24.78,24.79,24.74,24.76,18935.0,24.78,24.79,24.74,24.76,18935.0
2016-09-26 11:10:00,24.76,24.79,24.75,24.79,31268.0,24.76,24.79,24.75,24.79,31268.0
2016-09-26 11:20:00,24.78,24.8,24.77,24.79,9787.0,24.78,24.8,24.77,24.79,9787.0
2016-09-26 11:30:00,24.78,24.79,24.75,24.78,14389.0,24.78,24.79,24.75,24.78,14389.0
2016-09-26 11:40:00,24.78,24.8,24.77,24.79,17868.0,24.78,24.8,24.77,24.79,17868.0
2016-09-26 11:50:00,24.79,24.79,24.75,24.78,11288.0,24.79,24.79,24.75,24.78,11288.0
2016-09-26 12:00:00,24.78,24.79,24.77,24.79,5600.0,24.78,24.79,24.77,24.79,5600.0
2016-09-26 12:10:00,24.8,24.82,24.79,24.8,9887.0,24.8,24.82,24.79,24.8,9887.0
2016-09-26 12:20:00,24.81,24.85,24.8,24.85,11407.0,24.81,24.85,24.8,24.85,11407.0
2016-09-26 12:30:00,24.84,24.86,24.84,24.84,5950.0,24.84,24.86,24.84,24.84,5950.0
2016-09-26 12:40:00,24.84,24.85,24.82,24.85,11892.0,24.84,24.85,24.82,24.85,11892.0
2016-09-26 12:50:00,24.85,24.85,24.82,24.83,16000.0,24.85,24.85,24.82,24.83,16000.0
2016-09-26 13:00:00,24.84,24.85,24.82,24.82,9200.0,24.84,24.85,24.82,24.82,9200.0
2016-09-26 13:10:00,24.82,24.84,24.81,24.82,10899.0,24.82,24.84,24.81,24.82,10899.0
2016-09-26 13:20:00,24.82,24.82,24.78,24.78,14950.0,24.82,24.82,24.78,24.78,14950.0
2016-09-26 13:30:00,24.79,24.8,24.77,24.78,17573.0,24.79,24.8,24.77,24.78,17573.0
2016-09-26 13:40:00,24.77,24.82,24.76,24.81,17611.0,24.77,24.82,24.76,24.81,17611.0
2016-09-26 13:50:00,24.81,24.81,24.77,24.77,11103.0,24.81,24.81,24.77,24.77,11103.0
2016-09-26 14:00:00,24.77,24.8,24.77,24.79,11200.0,24.77,24.8,24.77,24.79,11200.0
2016-09-26 14:10:00,24.79,24.81,24.78,24.8,19584.0,24.79,24.81,24.78,24.8,19584.0
2016-09-26 14:20:00,24.8,24.82,24.79,24.79,10175.0,24.8,24.82,24.79,24.79,10175.0
2016-09-26 14:30:00,24.8,24.8,24.77,24.78,11199.0,24.8,24.8,24.77,24.78,11199.0
2016-09-26 14:40:00,24.78,24.79,24.76,24.78,15048.0,24.78,24.79,24.76,24.78,15048.0
2016-09-26 14:50:00,24.79,24.82,24.79,24.8,12655.0,24.79,24.82,24.79,24.8,12655.0
2016-09-26 15:00:00,24.8,24.85,24.8,24.84,22769.0,24.8,24.85,24.8,24.84,22769.0
2016-09-26 15:10:00,24.84,24.86,24.83,24.83,15483.0,24.84,24.86,24.83,24.83,15483.0
2016-09-26 15:20:00,24.82,24.85,24.82,24.84,21311.0,24.82,24.85,24.82,24.84,21311.0
2016-09-26 15:30:00,24.85,24.85,24.82,24.83,28435.0,24.85,24.85,24.82,24.83,28435.0
2016-09-26 15:40:00,24.83,24.84,24.79,24.8,37659.0,24.83,24.84,24.79,24.8,37659.0
2016-09-26 15:50:00,24.8,24.81,24.76,24.79,181488.0,24.8,24.81,24.76,24.79,181488.0
2016-09-27 09:30:00,24.78,24.84,24.61,24.84,28944.0,24.78,24.84,24.61,24.84,28944.0
2016-09-27 09:40:00,24.84,24.86,24.81,24.84,22248.0,24.84,24.86,24.81,24.84,22248.0
2016-09-27 09:50:00,24.83,24.87,24.82,24.87,14470.0,24.83,24.87,24.82,24.87,14470.0
2016-09-27 10:00:00,24.87,24.93,24.86,24.91,24867.0,24.87,24.93,24.86,24.91,24867.0
2016-09-27 10:10:00,24.9,24.91,24.86,24.9,20521.0,24.9,24.91,24.86,24.9,20521.0
2016-09-27 10:20:00,24.91,24.93,24.89,24.91,55005.0,24.91,24.93,24.89,24.91,55005.0
2016-09-27 10:30:00,24.91,24.92,24.83,24.83,56297.0,24.91,24.92,24.83,24.83,56297.0
2016-09-27 10:40:00,24.83,24.85,24.82,24.83,24293.0,24.83,24.85,24.82,24.83,24293.0
2016-09-27 10:50:00,24.84,24.84,24.77,24.78,25556.0,24.84,24.84,24.77,24.78,25556.0
2016-09-27 11:00:00,24.79,24.8,24.75,24.76,23974.0,24.79,24.8,24.75,24.76,23974.0
2016-09-27 11:10:00,24.77,24.81,24.77,24.8,17698.0,24.77,24.81,24.77,24.8,17698.0
2016-09-27 11:20:00,24.81,24.84,24.78,24.82,18837.0,24.81,24.84,24.78,24.82,18837.0
2016-09-27 11:30:00,24.82,24.89,24.81,24.89,28385.0,24.82,24.89,24.81,24.89,28385.0
2016-09-27 11:40:00,24.89,24.91,24.88,24.88,16749.0,24.89,24.91,24.88,24.88,16749.0
2016-09-27 11:50:00,24.89,24.93,24.87,24.92,16007.0,24.89,24.93,24.87,24.92,16007.0
2016-09-27 12:00:00,24.92,24.92,24.89,24.91,33289.0,24.92,24.92,24.89,24.91,33289.0
2016-09-27 12:10:00,24.91,24.91,24.9,24.91,5759.0,24.91,24.91,24.9,24.91,5759.0
2016-09-27 12:20:00,24.92,24.99,24.91,24.98,35198.0,24.92,24.99,24.91,24.98,35198.0
2016-09-27 12:30:00,24.99,25.02,24.98,25.02,23379.0,24.99,25.02,24.98,25.02,23379.0
2016-09-27 12:40:00,25.02,25.02,25.0,25.0,5796.0,25.02,25.02,25.0,25.0,5796.0
2016-09-27 12:50:00,25.0,25.02,25.0,25.01,4531.0,25.0,25.02,25.0,25.01,4531.0
2016-09-27 13:00:00,25.01,25.03,24.99,25.02,30489.0,25.01,25.03,24.99,25.02,30489.0
2016-09-27 13:10:00,25.02,25.02,25.0,25.02,9031.0,25.02,25.02,25.0,25.02,9031.0
2016-09-27 13:20:00,25.02,25.07,25.01,25.05,48325.0,25.02,25.07,25.01,25.05,48325.0
2016-09-27 13:30:00,25.05,25.09,25.05,25.08,34571.0,25.05,25.09,25.05,25.08,34571.0
2016-09-27 13:40:00,25.08,25.09,25.07,25.09,11882.0,25.08,25.09,25.07,25.09,11882.0
2016-09-27 13:50:00,25.09,25.1,25.08,25.1,6430.0,25.09,25.1,25.08,25.1,6430.0
2016-09-27 14:00:00,25.09,25.13,25.09,25.09,17358.0,25.09,25.13,25.09,25.09,17358.0
2016-09-27 14:10:00,25.09,25.15,25.09,25.14,30305.0,25.09,25.15,25.09,25.14,30305.0
2016-09-27 14:20:00,25.13,25.15,25.12,25.13,52616.0,25.13,25.15,25.12,25.13,52616.0
2016-09-27 14:30:00,25.14,25.18,25.13,25.16,47838.0,25.14,25.18,25.13,25.16,47838.0
2016-09-27 14:40:00,25.16,25.17,25.14,25.16,28298.0,25.16,25.17,25.14,25.16,28298.0
2016-09-27 14:50:00,25.16,25.17,25.15,25.16,20075.0,25.16,25.17,25.15,25.16,20075.0
2016-09-27 15:00:00,25.16,25.17,25.15,25.15,8337.0,25.16,25.17,25.15,25.15,8337.0
2016-09-27 15:10:00,25.15,25.16,25.11,25.14,52750.0,25.15,25.16,25.11,25.14,52750.0
2016-09-27 15:20:00,25.14,25.16,25.14,25.15,38109.0,25.14,25.16,25.14,25.15,38109.0
2016-09-27 15:30:00,25.14,25.17,25.13,25.15,59378.0,25.14,25.17,25.13,25.15,59378.0
2016-09-27 15:40:00,25.14,25.18,25.14,25.16,57890.0,25.14,25.18,25.14,25.16,57890.0
2016-09-27 15:50:00,25.15,25.16,25.15,25.15,96770.0,25.15,25.16,25.15,25.15,96770.0
2016-09-28 09:30:00,25.16,25.24,25.08,25.2,26486.0,25.16,25.24,25.08,25.2,26486.0
2016-09-28 09:40:00,25.2,25.25,25.18,25.25,23432.0,25.2,25.25,25.18,25.25,23432.0
2016-09-28 09:50:00,25.24,25.26,25.22,25.25,17005.0,25.24,25.26,25.22,25.25,17005.0
2016-09-28 10:00:00,25.25,25.28,25.21,25.23,22983.0,25.25,25.28,25.21,25.23,22983.0
2016-09-28 10:10:00,25.22,25.24,25.18,25.19,12900.0,25.22,25.24,25.18,25.19,12900.0
2016-09-28 10:20:00,25.18,25.2,25.16,25.16,14179.0,25.18,25.2,25.16,25.16,14179.0
2016-09-28 10:30:00,25.16,25.19,25.11,25.13,18859.0,25.16,25.19,25.11,25.13,18859.0
2016-09-28 10:40:00,25.12,25.14,25.1,25.11,17456.0,25.12,25.14,25.1,25.11,17456.0
2016-09-28 10:50:00,25.11,25.13,25.08,25.1,20346.0,25.11,25.13,25.08,25.1,20346.0
2016-09-28 11:00:00,25.09,25.09,25.02,25.06,18426.0,25.09,25.09,25.02,25.06,18426.0
2016-09-28 11:10:00,25.08,25.1,25.04,25.09,11430.0,25.08,25.1,25.04,25.09,11430.0
2016-09-28 11:20:00,25.09,25.11,25.06,25.06,7574.0,25.09,25.11,25.06,25.06,7574.0
2016-09-28 11:30:00,25.06,25.06,25.02,25.04,10217.0,25.06,25.06,25.02,25.04,10217.0
2016-09-28 11:40:00,25.04,25.07,25.02,25.07,10219.0,25.04,25.07,25.02,25.07,10219.0
2016-09-28 11:50:00,25.06,25.09,25.05,25.08,5217.0,25.06,25.09,25.05,25.08,5217.0
2016-09-28 12:00:00,25.08,25.08,25.05,25.06,8790.0,25.08,25.08,25.05,25.06,8790.0
2016-09-28 12:10:00,25.05,25.07,25.04,25.05,11993.0,25.05,25.07,25.04,25.05,11993.0
2016-09-28 12:20:00,25.04,25.06,25.04,25.06,9649.0,25.04,25.06,25.04,25.06,9649.0
2016-09-28 12:30:00,25.06,25.06,25.02,25.04,10366.0,25.06,25.06,25.02,25.04,10366.0
2016-09-28 12:40:00,25.04,25.06,25.03,25.06,7869.0,25.04,25.06,25.03,25.06,7869.0
2016-09-28 12:50:00,25.06,25.07,25.05,25.06,5979.0,25.06,25.07,25.05,25.06,5979.0
2016-09-28 13:00:00,25.05,25.06,25.04,25.05,7984.0,25.05,25.06,25.04,25.05,7984.0
2016-09-28 13:10:00,25.05,25.06,25.03,25.05,5047.0,25.05,25.06,25.03,25.05,5047.0
2016-09-28 13:20:00,25.05,25.08,25.04,25.08,3918.0,25.05,25.08,25.04,25.08,3918.0
2016-09-28 13:30:00,25.08,25.11,25.08,25.1,5120.0,25.08,25.11,25.08,25.1,5120.0
2016-09-28 13:40:00,25.11,25.14,25.1,25.14,14696.0,25.11,25.14,25.1,25.14,14696.0
2016-09-28 13:50:00,25.14,25.14,25.13,25.13,5095.0,25.14,25.14,25.13,25.13,5095.0
2016-09-28 14:00:00,25.14,25.15,25.12,25.14,12553.0,25.14,25.15,25.12,25.14,12553.0
2016-09-28 14:10:00,25.14,25.19,25.13,25.19,31997.0,25.14,25.19,25.13,25.19,31997.0
2016-09-28 14:20:00,25.19,25.27,25.19,25.26,43734.0,25.19,25.27,25.19,25.26,43734.0
2016-09-28 14:30:00,25.26,25.28,25.23,25.26,32273.0,25.26,25.28,25.23,25.26,32273.0
2016-09-28 14:40:00,25.26,25.28,25.25,25.28,18060.0,25.26,25.28,25.25,25.28,18060.0
2016-09-28 14:50:00,25.28,25.3,25.27,25.28,12465.0,25.28,25.3,25.27,25.28,12465.0
2016-09-28 15:00:00,25.28,25.28,25.23,25.25,12154.0,25.28,25.28,25.23,25.25,12154.0
2016-09-28 15:10:00,25.24,25.29,25.24,25.29,19678.0,25.24,25.29,25.24,25.29,19678.0
2016-09-28 15:20:00,25.28,25.29,25.27,25.27,26943.0,25.28,25.29,25.27,25.27,26943.0
2016-09-28 15:30:00,25.28,25.29,25.27,25.29,22863.0,25.28,25.29,25.27,25.29,22863.0
2016-09-28 15:40:00,25.29,25.32,25.29,25.3,59949.0,25.29,25.32,25.29,25.3,59949.0
2016-09-28 15:50:00,25.3,25.34,25.29,25.33,154827.0,25.3,25.34,25.29,25.33,154827.0
2016-09-29 09:30:00,25.29,25.39,25.29,25.31,23477.0,25.29,25.39,25.29,25.31,23477.0
2016-09-29 09:40:00,25.31,25.35,25.3,25.33,29039.0,25.31,25.35,25.3,25.33,29039.0
2016-09-29 09:50:00,25.33,25.38,25.32,25.37,11725.0,25.33,25.38,25.32,25.37,11725.0
2016-09-29 10:00:00,25.37,25.38,25.2,25.23,51604.0,25.37,25.38,25.2,25.23,51604.0
2016-09-29 10:10:00,25.23,25.31,25.23,25.31,47094.0,25.23,25.31,25.23,25.31,47094.0
2016-09-29 10:20:00,25.3,25.38,25.29,25.31,51739.0,25.3,25.38,25.29,25.31,51739.0
2016-09-29 10:30:00,25.3,25.3,25.26,25.3,61300.0,25.3,25.3,25.26,25.3,61300.0
2016-09-29 10:40:00,25.3,25.33,25.3,25.32,15664.0,25.3,25.33,25.3,25.32,15664.0
2016-09-29 10:50:00,25.33,25.34,25.3,25.3,18118.0,25.33,25.34,25.3,25.3,18118.0
2016-09-29 11:00:00,25.3,25.34,25.3,25.32,18399.0,25.3,25.34,25.3,25.32,18399.0
2016-09-29 11:10:00,25.32,25.32,25.29,25.3,38757.0,25.32,25.32,25.29,25.3,38757.0
2016-09-29 11:20:00,25.3,25.32,25.29,25.32,12119.0,25.3,25.32,25.29,25.32,12119.0
2016-09-29 11:30:00,25.31,25.35,25.3,25.33,11963.0,25.31,25.35,25.3,25.33,11963.0
2016-09-29 11:40:00,25.33,25.34,25.31,25.31,9902.0,25.33,25.34,25.31,25.31,9902.0
2016-09-29 11:50:00,25.31,25.33,25.3,25.31,10854.0,25.31,25.33,25.3,25.31,10854.0
2016-09-29 12:00:00,25.32,25.34,25.31,25.34,7770.0,25.32,25.34,25.31,25.34,7770.0
2016-09-29 12:10:00,25.35,25.35,25.33,25.33,3077.0,25.35,25.35,25.33,25.33,3077.0
2016-09-29 12:20:00,25.33,25.34,25.31,25.32,4430.0,25.33,25.34,25.31,25.32,4430.0
2016-09-29 12:30:00,25.32,25.33,25.31,25.32,11302.0,25.32,25.33,25.31,25.32,11302.0
2016-09-29 12:40:00,25.31,25.32,25.22,25.22,45516.0,25.31,25.32,25.22,25.22,45516.0
2016-09-29 12:50:00,25.21,25.24,25.18,25.23,87293.0,25.21,25.24,25.18,25.23,87293.0
2016-09-29 13:00:00,25.22,25.23,25.17,25.21,73300.0,25.22,25.23,25.17,25.21,73300.0
2016-09-29 13:10:00,25.21,25.32,25.2,25.31,63915.0,25.21,25.32,25.2,25.31,63915.0
2016-09-29 13:20:00,25.3,25.39,25.29,25.35,34377.0,25.3,25.39,25.29,25.35,34377.0
2016-09-29 13:30:00,25.34,25.35,25.3,25.32,11056.0,25.34,25.35,25.3,25.32,11056.0
2016-09-29 13:40:00,25.32,25.33,25.27,25.28,14120.0,25.32,25.33,25.27,25.28,14120.0
2016-09-29 13:50:00,25.28,25.28,25.24,25.26,49514.0,25.28,25.28,25.24,25.26,49514.0
2016-09-29 14:00:00,25.26,25.27,25.25,25.26,21854.0,25.26,25.27,25.25,25.26,21854.0
2016-09-29 14:10:00,25.26,25.3,25.25,25.3,12565.0,25.26,25.3,25.25,25.3,12565.0
2016-09-29 14:20:00,25.3,25.36,25.29,25.36,12177.0,25.3,25.36,25.29,25.36,12177.0
2016-09-29 14:30:00,25.35,25.39,25.34,25.38,18028.0,25.35,25.39,25.34,25.38,18028.0
2016-09-29 14:40:00,25.38,25.38,25.33,25.36,13133.0,25.38,25.38,25.33,25.36,13133.0
2016-09-29 14:50:00,25.36,25.37,25.33,25.34,11923.0,25.36,25.37,25.33,25.34,11923.0
2016-09-29 15:00:00,25.34,25.34,25.28,25.3,11978.0,25.34,25.34,25.28,25.3,11978.0
2016-09-29 15:10:00,25.3,25.32,25.28,25.28,13602.0,25.3,25.32,25.28,25.28,13602.0
2016-09-29 15:20:00,25.28,25.3,25.25,25.29,33802.0,25.28,25.3,25.25,25.29,33802.0
2016-09-29 15:30:00,25.28,25.34,25.28,25.34,36108.0,25.28,25.34,25.28,25.34,36108.0
2016-09-29 15:40:00,25.34,25.34,25.29,25.3,32992.0,25.34,25.34,25.29,25.3,32992.0
2016-09-29 15:50:00,25.3,25.31,25.21,25.22,147683.0,25.3,25.31,25.21,25.22,147683.0
2016-09-30 09:30:00,25.37,25.48,25.22,25.44,37304.0,25.37,25.48,25.22,25.44,37304.0
2016-09-30 09:40:00,25.43,25.45,25.37,25.39,39780.0,25.43,25.45,25.37,25.39,39780.0
2016-09-30 09:50:00,25.4,25.43,25.33,25.33,24755.0,25.4,25.43,25.33,25.33,24755.0
2016-09-30 10:00:00,25.34,25.36,25.31,25.36,42404.0,25.34,25.36,25.31,25.36,42404.0
2016-09-30 10:10:00,25.35,25.46,25.34,25.43,122874.0,25.35,25.46,25.34,25.43,122874.0
2016-09-30 10:20:00,25.43,25.47,25.38,25.46,97905.0,25.43,25.47,25.38,25.46,97905.0
2016-09-30 10:30:00,25.46,25.49,25.41,25.43,21391.0,25.46,25.49,25.41,25.43,21391.0
2016-09-30 10:40:00,25.42,25.43,25.38,25.38,8944.0,25.42,25.43,25.38,25.38,8944.0
2016-09-30 10:50:00,25.39,25.43,25.37,25.43,9982.0,25.39,25.43,25.37,25.43,9982.0
2016-09-30 11:00:00,25.43,25.46,25.42,25.45,19175.0,25.43,25.46,25.42,25.45,19175.0
2016-09-30 11:10:00,25.46,25.51,25.45,25.49,35713.0,25.46,25.51,25.45,25.49,35713.0
2016-09-30 11:20:00,25.49,25.5,25.46,25.46,15153.0,25.49,25.5,25.46,25.46,15153.0
2016-09-30 11:30:00,25.46,25.49,25.46,25.48,9850.0,25.46,25.49,25.46,25.48,9850.0
2016-09-30 11:40:00,25.47,25.5,25.47,25.5,25586.0,25.47,25.5,25.47,25.5,25586.0
2016-09-30 11:50:00,25.5,25.5,25.47,25.48,17003.0,25.5,25.5,25.47,25.48,17003.0
2016-09-30 12:00:00,25.48,25.49,25.48,25.49,2700.0,25.48,25.49,25.48,25.49,2700.0
2016-09-30 12:10:00,25.49,25.53,25.48,25.53,14927.0,25.49,25.53,25.48,25.53,14927.0
2016-09-30 12:20:00,25.53,25.54,25.51,25.54,8122.0,25.53,25.54,25.51,25.54,8122.0
2016-09-30 12:30:00,25.54,25.54,25.53,25.53,3800.0,25.54,25.54,25.53,25.53,3800.0
2016-09-30 12:40:00,25.54,25.54,25.52,25.53,12565.0,25.54,25.54,25.52,25.53,12565.0
2016-09-30 12:50:00,25.54,25.54,25.52,25.53,8547.0,25.54,25.54,25.52,25.53,8547.0
2016-09-30 13:00:00,25.52,25.53,25.5,25.51,6700.0,25.52,25.53,25.5,25.51,6700.0
2016-09-30 13:10:00,25.5,25.51,25.5,25.51,6767.0,25.5,25.51,25.5,25.51,6767.0
2016-09-30 13:20:00,25.51,25.53,25.5,25.52,43234.0,25.51,25.53,25.5,25.52,43234.0
2016-09-30 13:30:00,25.52,25.52,25.51,25.51,5953.0,25.52,25.52,25.51,25.51,5953.0
2016-09-30 13:40:00,25.51,25.57,25.51,25.57,26679.0,25.51,25.57,25.51,25.57,26679.0
2016-09-30 13:50:00,25.57,25.57,25.55,25.55,17960.0,25.57,25.57,25.55,25.55,17960.0
2016-09-30 14:00:00,25.55,25.62,25.55,25.62,85623.0,25.55,25.62,25.55,25.62,85623.0
2016-09-30 14:10:00,25.62,25.62,25.6,25.6,14889.0,25.62,25.62,25.6,25.6,14889.0
2016-09-30 14:20:00,25.61,25.65,25.6,25.64,32281.0,25.61,25.65,25.6,25.64,32281.0
2016-09-30 14:30:00,25.65,25.65,25.62,25.63,32022.0,25.65,25.65,25.62,25.63,32022.0
2016-09-30 14:40:00,25.62,25.65,25.62,25.64,16828.0,25.62,25.65,25.62,25.64,16828.0
2016-09-30 14:50:00,25.64,25.65,25.61,25.63,19484.0,25.64,25.65,25.61,25.63,19484.0
2016-09-30 15:00:00,25.63,25.65,25.62,25.64,19618.0,25.63,25.65,25.62,25.64,19618.0
2016-09-30 15:10:00,25.65,25.66,25.63,25.64,22473.0,25.65,25.66,25.63,25.64,22473.0
2016-09-30 15:20:00,25.63,25.65,25.63,25.64,17959.0,25.63,25.65,25.63,25.64,17959.0
2016-09-30 15:30:00,25.64,25.64,25.61,25.61,30325.0,25.64,25.64,25.61,25.61,30325.0
2016-09-30 15:40:00,25.61,25.62,25.59,25.6,40394.0,25.61,25.62,25.59,25.6,40394.0
2016-09-30 15:50:00,25.59,25.63,25.53,25.53,287759.0,25.59,25.63,25.53,25.53,287759.0
2016-10-03 09:30:00,25.5,25.57,25.41,25.54,51823.0,25.5,25.57,25.41,25.54,51823.0
2016-10-03 09:40:00,25.54,25.59,25.43,25.43,63358.0,25.54,25.59,25.43,25.43,63358.0
2016-10-03 09:50:00,25.43,25.44,25.36,25.41,23417.0,25.43,25.44,25.36,25.41,23417.0
2016-10-03 10:00:00,25.42,25.46,25.37,25.42,33800.0,25.42,25.46,25.37,25.42,33800.0
2016-10-03 10:10:00,25.41,25.42,25.34,25.39,66551.0,25.41,25.42,25.34,25.39,66551.0
2016-10-03 10:20:00,25.39,25.41,25.36,25.39,19995.0,25.39,25.41,25.36,25.39,19995.0
2016-10-03 10:30:00,25.38,25.45,25.36,25.45,20456.0,25.38,25.45,25.36,25.45,20456.0
2016-10-03 10:40:00,25.44,25.51,25.43,25.5,28473.0,25.44,25.51,25.43,25.5,28473.0
2016-10-03 10:50:00,25.51,25.53,25.49,25.51,24157.0,25.51,25.53,25.49,25.51,24157.0
2016-10-03 11:00:00,25.5,25.51,25.48,25.49,17850.0,25.5,25.51,25.48,25.49,17850.0
2016-10-03 11:10:00,25.5,25.51,25.46,25.47,19243.0,25.5,25.51,25.46,25.47,19243.0
2016-10-03 11:20:00,25.48,25.49,25.47,25.49,8453.0,25.48,25.49,25.47,25.49,8453.0
2016-10-03 11:30:00,25.49,25.49,25.43,25.44,17619.0,25.49,25.49,25.43,25.44,17619.0
2016-10-03 11:40:00,25.44,25.46,25.41,25.42,24550.0,25.44,25.46,25.41,25.42,24550.0
2016-10-03 11:50:00,25.41,25.43,25.37,25.43,16699.0,25.41,25.43,25.37,25.43,16699.0
2016-10-03 12:00:00,25.43,25.43,25.39,25.43,12598.0,25.43,25.43,25.39,25.43,12598.0
2016-10-03 12:10:00,25.43,25.44,25.41,25.42,22277.0,25.43,25.44,25.41,25.42,22277.0
2016-10-03 12:20:00,25.41,25.41,25.38,25.39,10989.0,25.41,25.41,25.38,25.39,10989.0
2016-10-03 12:30:00,25.4,25.4,25.36,25.38,26338.0,25.4,25.4,25.36,25.38,26338.0
2016-10-03 12:40:00,25.39,25.41,25.38,25.38,11525.0,25.39,25.41,25.38,25.38,11525.0
2016-10-03 12:50:00,25.38,25.43,25.38,25.43,12950.0,25.38,25.43,25.38,25.43,12950.0
2016-10-03 13:00:00,25.43,25.44,25.41,25.42,19416.0,25.43,25.44,25.41,25.42,19416.0
2016-10-03 13:10:00,25.42,25.43,25.4,25.42,16423.0,25.42,25.43,25.4,25.42,16423.0
2016-10-03 13:20:00,25.42,25.45,25.41,25.43,28015.0,25.42,25.45,25.41,25.43,28015.0
2016-10-03 13:30:00,25.44,25.47,25.42,25.47,19559.0,25.44,25.47,25.42,25.47,19559.0
2016-10-03 13:40:00,25.46,25.48,25.45,25.45,17535.0,25.46,25.48,25.45,25.45,17535.0
2016-10-03 13:50:00,25.46,25.48,25.45,25.48,9930.0,25.46,25.48,25.45,25.48,9930.0
2016-10-03 14:00:00,25.48,25.51,25.47,25.5,14800.0,25.48,25.51,25.47,25.5,14800.0
2016-10-03 14:10:00,25.51,25.51,25.48,25.49,12279.0,25.51,25.51,25.48,25.49,12279.0
2016-10-03 14:20:00,25.49,25.5,25.48,25.49,13978.0,25.49,25.5,25.48,25.49,13978.0
2016-10-03 14:30:00,25.49,25.49,25.43,25.43,30734.0,25.49,25.49,25.43,25.43,30734.0
2016-10-03 14:40:00,25.43,25.45,25.43,25.45,8225.0,25.43,25.45,25.43,25.45,8225.0
2016-10-03 14:50:00,25.44,25.46,25.43,25.45,26742.0,25.44,25.46,25.43,25.45,26742.0
2016-10-03 15:00:00,25.46,25.46,25.43,25.45,19795.0,25.46,25.46,25.43,25.45,19795.0
2016-10-03 15:10:00,25.45,25.49,25.44,25.49,18023.0,25.45,25.49,25.44,25.49,18023.0
2016-10-03 15:20:00,25.49,25.49,25.47,25.48,19866.0,25.49,25.49,25.47,25.48,19866.0
2016-10-03 15:30:00,25.48,25.51,25.47,25.49,48323.0,25.48,25.51,25.47,25.49,48323.0
2016-10-03 15:40:00,25.49,25.5,25.46,25.46,41968.0,25.49,25.5,25.46,25.46,41968.0
2016-10-03 15:50:00,25.46,25.47,25.39,25.41,199980.0,25.46,25.47,25.39,25.41,199980.0
2016-10-04 09:30:00,25.51,25.55,25.44,25.53,22683.0,25.51,25.55,25.44,25.53,22683.0
2016-10-04 09:40:00,25.53,25.53,25.47,25.49,33362.0,25.53,25.53,25.47,25.49,33362.0
2016-10-04 09:50:00,25.49,25.5,25.43,25.45,39660.0,25.49,25.5,25.43,25.45,39660.0
2016-10-04 10:00:00,25.46,25.46,25.4,25.42,36312.0,25.46,25.46,25.4,25.42,36312.0
2016-10-04 10:10:00,25.42,25.42,25.35,25.4,26600.0,25.42,25.42,25.35,25.4,26600.0
2016-10-04 10:20:00,25.4,25.45,25.4,25.45,16939.0,25.4,25.45,25.4,25.45,16939.0
2016-10-04 10:30:00,25.44,25.47,25.42,25.46,15186.0,25.44,25.47,25.42,25.46,15186.0
2016-10-04 10:40:00,25.47,25.52,25.45,25.46,29261.0,25.47,25.52,25.45,25.46,29261.0
2016-10-04 10:50:00,25.47,25.49,25.44,25.45,15859.0,25.47,25.49,25.44,25.45,15859.0
2016-10-04 11:00:00,25.46,25.46,25.39,25.4,12941.0,25.46,25.46,25.39,25.4,12941.0
2016-10-04 11:10:00,25.4,25.4,25.31,25.34,25453.0,25.4,25.4,25.31,25.34,25453.0
2016-10-04 11:20:00,25.34,25.4,25.34,25.39,20744.0,25.34,25.4,25.34,25.39,20744.0
2016-10-04 11:30:00,25.4,25.42,25.36,25.39,18295.0,25.4,25.42,25.36,25.39,18295.0
2016-10-04 11:40:00,25.39,25.41,25.38,25.4,17542.0,25.39,25.41,25.38,25.4,17542.0
2016-10-04 11:50:00,25.4,25.42,25.36,25.37,15525.0,25.4,25.42,25.36,25.37,15525.0
2016-10-04 12:00:00,25.37,25.39,25.36,25.37,17385.0,25.37,25.39,25.36,25.37,17385.0
2016-10-04 12:10:00,25.37,25.38,25.34,25.36,13401.0,25.37,25.38,25.34,25.36,13401.0
2016-10-04 12:20:00,25.37,25.39,25.35,25.38,8405.0,25.37,25.39,25.35,25.38,8405.0
2016-10-04 12:30:00,25.37,25.4,25.34,25.39,15911.0,25.37,25.4,25.34,25.39,15911.0
2016-10-04 12:40:00,25.39,25.39,25.34,25.34,22499.0,25.39,25.39,25.34,25.34,22499.0
2016-10-04 12:50:00,25.35,25.35,25.32,25.34,10843.0,25.35,25.35,25.32,25.34,10843.0
2016-10-04 13:00:00,25.33,25.35,25.28,25.29,19028.0,25.33,25.35,25.28,25.29,19028.0
2016-10-04 13:10:00,25.28,25.3,25.27,25.28,12603.0,25.28,25.3,25.27,25.28,12603.0
2016-10-04 13:20:00,25.28,25.29,25.24,25.27,10674.0,25.28,25.29,25.24,25.27,10674.0
2016-10-04 13:30:00,25.27,25.27,25.24,25.25,11888.0,25.27,25.27,25.24,25.25,11888.0
2016-10-04 13:40:00,25.26,25.26,25.23,25.26,13580.0,25.26,25.26,25.23,25.26,13580.0
2016-10-04 13:50:00,25.26,25.27,25.23,25.26,14493.0,25.26,25.27,25.23,25.26,14493.0
2016-10-04 14:00:00,25.25,25.28,25.24,25.27,18942.0,25.25,25.28,25.24,25.27,18942.0
2016-10-04 14:10:00,25.27,25.29,25.26,25.28,13459.0,25.27,25.29,25.26,25.28,13459.0
2016-10-04 14:20:00,25.28,25.28,25.24,25.27,25213.0,25.28,25.28,25.24,25.27,25213.0
2016-10-04 14:30:00,25.28,25.31,25.27,25.3,12874.0,25.28,25.31,25.27,25.3,12874.0
2016-10-04 14:40:00,25.31,25.32,25.3,25.3,17191.0,25.31,25.32,25.3,25.3,17191.0
2016-10-04 14:50:00,25.29,25.29,25.24,25.25,12575.0,25.29,25.29,25.24,25.25,12575.0
2016-10-04 15:00:00,25.25,25.31,25.24,25.29,21561.0,25.25,25.31,25.24,25.29,21561.0
2016-10-04 15:10:00,25.3,25.34,25.29,25.33,29984.0,25.3,25.34,25.29,25.33,29984.0
2016-10-04 15:20:00,25.34,25.38,25.33,25.38,21038.0,25.34,25.38,25.33,25.38,21038.0
2016-10-04 15:30:00,25.38,25.39,25.33,25.33,82835.0,25.38,25.39,25.33,25.33,82835.0
2016-10-04 15:40:00,25.34,25.36,25.3,25.33,72720.0,25.34,25.36,25.3,25.33,72720.0
2016-10-04 15:50:00,25.33,25.35,25.32,25.35,77786.0,25.33,25.35,25.32,25.35,77786.0
2016-10-05 09:30:00,25.42,25.48,25.39,25.42,96064.0,25.42,25.48,25.39,25.42,96064.0
2016-10-05 09:40:00,25.43,25.46,25.41,25.43,30600.0,25.43,25.46,25.41,25.43,30600.0
2016-10-05 09:50:00,25.44,25.46,25.41,25.43,27123.0,25.44,25.46,25.41,25.43,27123.0
2016-10-05 10:00:00,25.44,25.46,25.41,25.45,59339.0,25.44,25.46,25.41,25.45,59339.0
2016-10-05 10:10:00,25.45,25.5,25.43,25.5,71423.0,25.45,25.5,25.43,25.5,71423.0
2016-10-05 10:20:00,25.49,25.51,25.48,25.5,37424.0,25.49,25.51,25.48,25.5,37424.0
2016-10-05 10:30:00,25.51,25.51,25.47,25.5,44506.0,25.51,25.51,25.47,25.5,44506.0
2016-10-05 10:40:00,25.5,25.51,25.46,25.49,21486.0,25.5,25.51,25.46,25.49,21486.0
2016-10-05 10:50:00,25.49,25.52,25.48,25.5,22386.0,25.49,25.52,25.48,25.5,22386.0
2016-10-05 11:00:00,25.5,25.55,25.5,25.55,29598.0,25.5,25.55,25.5,25.55,29598.0
2016-10-05 11:10:00,25.55,25.55,25.5,25.5,37191.0,25.55,25.55,25.5,25.5,37191.0
2016-10-05 11:20:00,25.51,25.58,25.5,25.58,17380.0,25.51,25.58,25.5,25.58,17380.0
2016-10-05 11:30:00,25.58,25.6,25.57,25.58,14196.0,25.58,25.6,25.57,25.58,14196.0
2016-10-05 11:40:00,25.57,25.59,25.57,25.59,9676.0,25.57,25.59,25.57,25.59,9676.0
2016-10-05 11:50:00,25.58,25.6,25.58,25.59,16812.0,25.58,25.6,25.58,25.59,16812.0
2016-10-05 12:00:00,25.6,25.61,25.56,25.6,35450.0,25.6,25.61,25.56,25.6,35450.0
2016-10-05 12:10:00,25.61,25.63,25.6,25.62,13348.0,25.61,25.63,25.6,25.62,13348.0
2016-10-05 12:20:00,25.63,25.63,25.59,25.61,9640.0,25.63,25.63,25.59,25.61,9640.0
2016-10-05 12:30:00,25.61,25.62,25.59,25.6,19573.0,25.61,25.62,25.59,25.6,19573.0
2016-10-05 12:40:00,25.6,25.61,25.57,25.58,19674.0,25.6,25.61,25.57,25.58,19674.0
2016-10-05 12:50:00,25.58,25.59,25.56,25.57,11103.0,25.58,25.59,25.56,25.57,11103.0
2016-10-05 13:00:00,25.57,25.58,25.56,25.57,9225.0,25.57,25.58,25.56,25.57,9225.0
2016-10-05 13:10:00,25.57,25.57,25.54,25.57,24426.0,25.57,25.57,25.54,25.57,24426.0
2016-10-05 13:20:00,25.57,25.57,25.52,25.54,11288.0,25.57,25.57,25.52,25.54,11288.0
2016-10-05 13:30:00,25.54,25.56,25.53,25.55,17597.0,25.54,25.56,25.53,25.55,17597.0
2016-10-05 13:40:00,25.55,25.57,25.55,25.57,17650.0,25.55,25.57,25.55,25.57,17650.0
2016-10-05 13:50:00,25.57,25.58,25.56,25.57,12915.0,25.57,25.58,25.56,25.57,12915.0
2016-10-05 14:00:00,25.57,25.57,25.56,25.56,5459.0,25.57,25.57,25.56,25.56,5459.0
2016-10-05 14:10:00,25.56,25.57,25.51,25.52,31712.0,25.56,25.57,25.51,25.52,31712.0
2016-10-05 14:20:00,25.51,25.53,25.5,25.51,29886.0,25.51,25.53,25.5,25.51,29886.0
2016-10-05 14:30:00,25.51,25.52,25.48,25.51,30918.0,25.51,25.52,25.48,25.51,30918.0
2016-10-05 14:40:00,25.51,25.54,25.5,25.52,25407.0,25.51,25.54,25.5,25.52,25407.0
2016-10-05 14:50:00,25.51,25.52,25.51,25.52,11051.0,25.51,25.52,25.51,25.52,11051.0
2016-10-05 15:00:00,25.51,25.53,25.51,25.53,24830.0,25.51,25.53,25.51,25.53,24830.0
2016-10-05 15:10:00,25.52,25.53,25.48,25.49,22826.0,25.52,25.53,25.48,25.49,22826.0
2016-10-05 15:20:00,25.48,25.49,25.45,25.46,34269.0,25.48,25.49,25.45,25.46,34269.0
2016-10-05 15:30:00,25.45,25.51,25.45,25.51,35185.0,25.45,25.51,25.45,25.51,35185.0
2016-10-05 15:40:00,25.5,25.53,25.5,25.51,55485.0,25.5,25.53,25.5,25.51,55485.0
2016-10-05 15:50:00,25.51,25.51,25.47,25.47,259231.0,25.51,25.51,25.47,25.47,259231.0
2016-10-06 09:30:00,25.48,25.57,25.37,25.4,32182.0,25.48,25.57,25.37,25.4,32182.0
2016-10-06 09:40:00,25.4,25.42,25.34,25.35,23189.0,25.4,25.42,25.34,25.35,23189.0
2016-10-06 09:50:00,25.35,25.37,25.32,25.33,18891.0,25.35,25.37,25.32,25.33,18891.0
2016-10-06 10:00:00,25.32,25.34,25.31,25.32,48361.0,25.32,25.34,25.31,25.32,48361.0
2016-10-06 10:10:00,25.32,25.34,25.31,25.34,24665.0,25.32,25.34,25.31,25.34,24665.0
2016-10-06 10:20:00,25.33,25.36,25.31,25.36,24068.0,25.33,25.36,25.31,25.36,24068.0
2016-10-06 10:30:00,25.35,25.35,25.32,25.33,18589.0,25.35,25.35,25.32,25.33,18589.0
2016-10-06 10:40:00,25.33,25.37,25.33,25.37,21385.0,25.33,25.37,25.33,25.37,21385.0
2016-10-06 10:50:00,25.37,25.37,25.34,25.35,20663.0,25.37,25.37,25.34,25.35,20663.0
2016-10-06 11:00:00,25.34,25.35,25.3,25.3,16915.0,25.34,25.35,25.3,25.3,16915.0
2016-10-06 11:10:00,25.3,25.3,25.28,25.28,15135.0,25.3,25.3,25.28,25.28,15135.0
2016-10-06 11:20:00,25.29,25.35,25.28,25.35,14902.0,25.29,25.35,25.28,25.35,14902.0
2016-10-06 11:30:00,25.36,25.36,25.34,25.36,15512.0,25.36,25.36,25.34,25.36,15512.0
2016-10-06 11:40:00,25.36,25.38,25.34,25.38,41153.0,25.36,25.38,25.34,25.38,41153.0
2016-10-06 11:50:00,25.38,25.43,25.37,25.41,36022.0,25.38,25.43,25.37,25.41,36022.0
2016-10-06 12:00:00,25.41,25.44,25.41,25.42,21441.0,25.41,25.44,25.41,25.42,21441.0
2016-10-06 12:10:00,25.42,25.43,25.41,25.43,26176.0,25.42,25.43,25.41,25.43,26176.0
2016-10-06 12:20:00,25.42,25.46,25.42,25.45,14510.0,25.42,25.46,25.42,25.45,14510.0
2016-10-06 12:30:00,25.45,25.46,25.44,25.45,14461.0,25.45,25.46,25.44,25.45,14461.0
2016-10-06 12:40:00,25.45,25.46,25.43,25.45,10727.0,25.45,25.46,25.43,25.45,10727.0
2016-10-06 12:50:00,25.45,25.46,25.44,25.45,21248.0,25.45,25.46,25.44,25.45,21248.0
2016-10-06 13:00:00,25.45,25.46,25.44,25.44,8594.0,25.45,25.46,25.44,25.44,8594.0
2016-10-06 13:10:00,25.45,25.46,25.44,25.45,10547.0,25.45,25.46,25.44,25.45,10547.0
2016-10-06 13:20:00,25.45,25.47,25.44,25.47,7100.0,25.45,25.47,25.44,25.47,7100.0
2016-10-06 13:30:00,25.46,25.48,25.44,25.44,16580.0,25.46,25.48,25.44,25.44,16580.0
2016-10-06 13:40:00,25.44,25.46,25.42,25.46,15590.0,25.44,25.46,25.42,25.46,15590.0
2016-10-06 13:50:00,25.46,25.48,25.45,25.46,10901.0,25.46,25.48,25.45,25.46,10901.0
2016-10-06 14:00:00,25.46,25.48,25.45,25.47,26675.0,25.46,25.48,25.45,25.47,26675.0
2016-10-06 14:10:00,25.48,25.49,25.47,25.49,10465.0,25.48,25.49,25.47,25.49,10465.0
2016-10-06 14:20:00,25.49,25.52,25.48,25.52,34683.0,25.49,25.52,25.48,25.52,34683.0
2016-10-06 14:30:00,25.51,25.51,25.5,25.51,8026.0,25.51,25.51,25.5,25.51,8026.0
2016-10-06 14:40:00,25.5,25.52,25.47,25.48,16478.0,25.5,25.52,25.47,25.48,16478.0
2016-10-06 14:50:00,25.48,25.5,25.47,25.5,16325.0,25.48,25.5,25.47,25.5,16325.0
2016-10-06 15:00:00,25.5,25.52,25.49,25.49,13622.0,25.5,25.52,25.49,25.49,13622.0
2016-10-06 15:10:00,25.49,25.52,25.48,25.49,15383.0,25.49,25.52,25.48,25.49,15383.0
2016-10-06 15:20:00,25.49,25.52,25.49,25.49,27570.0,25.49,25.52,25.49,25.49,27570.0
2016-10-06 15:30:00,25.49,25.53,25.49,25.53,27168.0,25.49,25.53,25.49,25.53,27168.0
2016-10-06 15:40:00,25.53,25.54,25.52,25.53,26699.0,25.53,25.54,25.52,25.53,26699.0
2016-10-06 15:50:00,25.53,25.54,25.49,25.49,105851.0,25.53,25.54,25.49,25.49,105851.0
2016-10-07 09:30:00,25.5,25.59,25.4,25.48,59060.0,25.5,25.59,25.4,25.48,59060.0
2016-10-07 09:40:00,25.48,25.49,25.34,25.34,27091.0,25.48,25.49,25.34,25.34,27091.0
2016-10-07 09:50:00,25.34,25.4,25.33,25.39,14851.0,25.34,25.4,25.33,25.39,14851.0
2016-10-07 10:00:00,25.39,25.46,25.38,25.46,26570.0,25.39,25.46,25.38,25.46,26570.0
2016-10-07 10:10:00,25.46,25.54,25.46,25.54,94938.0,25.46,25.54,25.46,25.54,94938.0
2016-10-07 10:20:00,25.53,25.56,25.5,25.51,26388.0,25.53,25.56,25.5,25.51,26388.0
2016-10-07 10:30:00,25.51,25.56,25.49,25.55,33154.0,25.51,25.56,25.49,25.55,33154.0
2016-10-07 10:40:00,25.55,25.6,25.55,25.59,25636.0,25.55,25.6,25.55,25.59,25636.0
2016-10-07 10:50:00,25.59,25.59,25.52,25.55,33770.0,25.59,25.59,25.52,25.55,33770.0
2016-10-07 11:00:00,25.54,25.57,25.53,25.56,23058.0,25.54,25.57,25.53,25.56,23058.0
2016-10-07 11:10:00,25.56,25.57,25.53,25.55,17910.0,25.56,25.57,25.53,25.55,17910.0
2016-10-07 11:20:00,25.54,25.56,25.54,25.55,10057.0,25.54,25.56,25.54,25.55,10057.0
2016-10-07 11:30:00,25.54,25.55,25.46,25.46,48930.0,25.54,25.55,25.46,25.46,48930.0
2016-10-07 11:40:00,25.46,25.47,25.37,25.39,39020.0,25.46,25.47,25.37,25.39,39020.0
2016-10-07 11:50:00,25.38,25.41,25.35,25.39,23399.0,25.38,25.41,25.35,25.39,23399.0
2016-10-07 12:00:00,25.4,25.44,25.4,25.44,23356.0,25.4,25.44,25.4,25.44,23356.0
2016-10-07 12:10:00,25.44,25.45,25.4,25.41,114187.0,25.44,25.45,25.4,25.41,114187.0
2016-10-07 12:20:00,25.42,25.42,25.36,25.38,17856.0,25.42,25.42,25.36,25.38,17856.0
2016-10-07 12:30:00,25.38,25.4,25.35,25.37,17212.0,25.38,25.4,25.35,25.37,17212.0
2016-10-07 12:40:00,25.37,25.4,25.35,25.4,9855.0,25.37,25.4,25.35,25.4,9855.0
2016-10-07 12:50:00,25.41,25.43,25.39,25.42,12616.0,25.41,25.43,25.39,25.42,12616.0
2016-10-07 13:00:00,25.42,25.43,25.4,25.42,14144.0,25.42,25.43,25.4,25.42,14144.0
2016-10-07 13:10:00,25.42,25.43,25.38,25.38,12410.0,25.42,25.43,25.38,25.38,12410.0
2016-10-07 13:20:00,25.39,25.46,25.38,25.46,15396.0,25.39,25.46,25.38,25.46,15396.0
2016-10-07 13:30:00,25.46,25.51,25.45,25.51,18035.0,25.46,25.51,25.45,25.51,18035.0
2016-10-07 13:40:00,25.51,25.54,25.51,25.53,18626.0,25.51,25.54,25.51,25.53,18626.0
2016-10-07 13:50:00,25.53,25.53,25.51,25.51,12204.0,25.53,25.53,25.51,25.51,12204.0
2016-10-07 14:00:00,25.52,25.54,25.51,25.53,15602.0,25.52,25.54,25.51,25.53,15602.0
2016-10-07 14:10:00,25.53,25.56,25.52,25.52,21429.0,25.53,25.56,25.52,25.52,21429.0
2016-10-07 14:20:00,25.53,25.55,25.52,25.53,16081.0,25.53,25.55,25.52,25.53,16081.0
2016-10-07 14:30:00,25.53,25.56,25.53,25.56,14499.0,25.53,25.56,25.53,25.56,14499.0
2016-10-07 14:40:00,25.55,25.57,25.55,25.57,16406.0,25.55,25.57,25.55,25.57,16406.0
2016-10-07 14:50:00,25.57,25.6,25.56,25.6,16356.0,25.57,25.6,25.56,25.6,16356.0
2016-10-07 15:00:00,25.6,25.6,25.55,25.55,13010.0,25.6,25.6,25.55,25.55,13010.0
2016-10-07 15:10:00,25.55,25.57,25.55,25.55,20995.0,25.55,25.57,25.55,25.55,20995.0
2016-10-07 15:20:00,25.55,25.57,25.53,25.57,22012.0,25.55,25.57,25.53,25.57,22012.0
2016-10-07 15:30:00,25.57,25.58,25.55,25.56,32146.0,25.57,25.58,25.55,25.56,32146.0
2016-10-07 15:40:00,25.56,25.56,25.55,25.55,23018.0,25.56,25.56,25.55,25.55,23018.0
2016-10-07 15:50:00,25.55,25.57,25.52,25.53,135358.0,25.55,25.57,25.52,25.53,135358.0
2016-10-10 09:30:00,25.94,26.33,25.81,26.24,239744.0,25.94,26.33,25.81,26.24,239744.0
2016-10-10 09:40:00,26.25,26.42,26.23,26.37,114928.0,26.25,26.42,26.23,26.37,114928.0
2016-10-10 09:50:00,26.37,26.45,26.36,26.42,73735.0,26.37,26.45,26.36,26.42,73735.0
2016-10-10 10:00:00,26.42,26.43,26.35,26.37,39295.0,26.42,26.43,26.35,26.37,39295.0
2016-10-10 10:10:00,26.37,26.4,26.34,26.39,38693.0,26.37,26.4,26.34,26.39,38693.0
2016-10-10 10:20:00,26.39,26.43,26.34,26.34,29907.0,26.39,26.43,26.34,26.34,29907.0
2016-10-10 10:30:00,26.35,26.43,26.35,26.39,50511.0,26.35,26.43,26.35,26.39,50511.0
2016-10-10 10:40:00,26.39,26.42,26.37,26.39,35402.0,26.39,26.42,26.37,26.39,35402.0
2016-10-10 10:50:00,26.38,26.42,26.38,26.39,23386.0,26.38,26.42,26.38,26.39,23386.0
2016-10-10 11:00:00,26.39,26.41,26.37,26.38,47909.0,26.39,26.41,26.37,26.38,47909.0
2016-10-10 11:10:00,26.38,26.42,26.38,26.41,26025.0,26.38,26.42,26.38,26.41,26025.0
2016-10-10 11:20:00,26.41,26.42,26.37,26.38,36784.0,26.41,26.42,26.37,26.38,36784.0
2016-10-10 11:30:00,26.38,26.41,26.35,26.35,49958.0,26.38,26.41,26.35,26.35,49958.0
2016-10-10 11:40:00,26.36,26.4,26.36,26.4,19103.0,26.36,26.4,26.36,26.4,19103.0
2016-10-10 11:50:00,26.4,26.41,26.38,26.39,22686.0,26.4,26.41,26.38,26.39,22686.0
2016-10-10 12:00:00,26.39,26.39,26.33,26.33,22848.0,26.39,26.39,26.33,26.33,22848.0
2016-10-10 12:10:00,26.33,26.34,26.33,26.34,8125.0,26.33,26.34,26.33,26.34,8125.0
2016-10-10 12:20:00,26.34,26.39,26.33,26.36,40090.0,26.34,26.39,26.33,26.36,40090.0
2016-10-10 12:30:00,26.36,26.38,26.33,26.35,18406.0,26.36,26.38,26.33,26.35,18406.0
2016-10-10 12:40:00,26.36,26.37,26.35,26.35,16478.0,26.36,26.37,26.35,26.35,16478.0
2016-10-10 12:50:00,26.36,26.36,26.32,26.32,33169.0,26.36,26.36,26.32,26.32,33169.0
2016-10-10 13:00:00,26.32,26.32,26.3,26.31,20627.0,26.32,26.32,26.3,26.31,20627.0
2016-10-10 13:10:00,26.32,26.33,26.31,26.33,16780.0,26.32,26.33,26.31,26.33,16780.0
2016-10-10 13:20:00,26.33,26.33,26.29,26.29,25338.0,26.33,26.33,26.29,26.29,25338.0
2016-10-10 13:30:00,26.29,26.29,26.25,26.26,29278.0,26.29,26.29,26.25,26.26,29278.0
2016-10-10 13:40:00,26.25,26.26,26.24,26.25,13272.0,26.25,26.26,26.24,26.25,13272.0
2016-10-10 13:50:00,26.26,26.26,26.25,26.25,8717.0,26.26,26.26,26.25,26.25,8717.0
2016-10-10 14:00:00,26.26,26.28,26.25,26.27,26399.0,26.26,26.28,26.25,26.27,26399.0
2016-10-10 14:10:00,26.26,26.28,26.26,26.28,14724.0,26.26,26.28,26.26,26.28,14724.0
2016-10-10 14:20:00,26.28,26.29,26.28,26.29,11570.0,26.28,26.29,26.28,26.29,11570.0
2016-10-10 14:30:00,26.29,26.31,26.28,26.3,24837.0,26.29,26.31,26.28,26.3,24837.0
2016-10-10 14:40:00,26.3,26.31,26.3,26.3,12696.0,26.3,26.31,26.3,26.3,12696.0
2016-10-10 14:50:00,26.3,26.31,26.3,26.3,8000.0,26.3,26.31,26.3,26.3,8000.0
2016-10-10 15:00:00,26.3,26.32,26.28,26.28,40794.0,26.3,26.32,26.28,26.28,40794.0
2016-10-10 15:10:00,26.28,26.3,26.28,26.3,26496.0,26.28,26.3,26.28,26.3,26496.0
2016-10-10 15:20:00,26.3,26.32,26.29,26.3,56331.0,26.3,26.32,26.29,26.3,56331.0
2016-10-10 15:30:00,26.3,26.33,26.29,26.31,73415.0,26.3,26.33,26.29,26.31,73415.0
2016-10-10 15:40:00,26.31,26.32,26.28,26.29,57043.0,26.31,26.32,26.28,26.29,57043.0
2016-10-10 15:50:00,26.28,26.29,26.25,26.25,128438.0,26.28,26.29,26.25,26.25,128438.0
2016-10-11 09:30:00,26.15,26.15,26.0,26.04,60495.0,26.15,26.15,26.0,26.04,60495.0
2016-10-11 09:40:00,26.05,26.1,26.02,26.07,52382.0,26.05,26.1,26.02,26.07,52382.0
2016-10-11 09:50:00,26.06,26.06,26.0,26.03,34004.0,26.06,26.06,26.0,26.03,34004.0
2016-10-11 10:00:00,26.03,26.05,26.01,26.03,32603.0,26.03,26.05,26.01,26.03,32603.0
2016-10-11 10:10:00,26.03,26.03,25.94,25.95,30567.0,26.03,26.03,25.94,25.95,30567.0
2016-10-11 10:20:00,25.95,25.96,25.91,25.93,22482.0,25.95,25.96,25.91,25.93,22482.0
2016-10-11 10:30:00,25.94,25.96,25.92,25.95,25400.0,25.94,25.96,25.92,25.95,25400.0
2016-10-11 10:40:00,25.94,25.98,25.91,25.92,23975.0,25.94,25.98,25.91,25.92,23975.0
2016-10-11 10:50:00,25.92,25.93,25.86,25.86,30121.0,25.92,25.93,25.86,25.86,30121.0
2016-10-11 11:00:00,25.86,25.86,25.78,25.8,30074.0,25.86,25.86,25.78,25.8,30074.0
2016-10-11 11:10:00,25.8,25.82,25.73,25.74,43709.0,25.8,25.82,25.73,25.74,43709.0
2016-10-11 11:20:00,25.74,25.74,25.65,25.65,46846.0,25.74,25.74,25.65,25.65,46846.0
2016-10-11 11:30:00,25.65,25.7,25.65,25.66,90074.0,25.65,25.7,25.65,25.66,90074.0
2016-10-11 11:40:00,25.66,25.7,25.64,25.69,40948.0,25.66,25.7,25.64,25.69,40948.0
2016-10-11 11:50:00,25.69,25.72,25.67,25.72,25475.0,25.69,25.72,25.67,25.72,25475.0
2016-10-11 12:00:00,25.72,25.73,25.69,25.69,28060.0,25.72,25.73,25.69,25.69,28060.0
2016-10-11 12:10:00,25.7,25.73,25.69,25.73,27458.0,25.7,25.73,25.69,25.73,27458.0
2016-10-11 12:20:00,25.73,25.74,25.71,25.71,9802.0,25.73,25.74,25.71,25.71,9802.0
2016-10-11 12:30:00,25.71,25.71,25.67,25.71,31450.0,25.71,25.71,25.67,25.71,31450.0
2016-10-11 12:40:00,25.7,25.75,25.7,25.75,20170.0,25.7,25.75,25.7,25.75,20170.0
2016-10-11 12:50:00,25.75,25.75,25.73,25.73,16700.0,25.75,25.75,25.73,25.73,16700.0
2016-10-11 13:00:00,25.73,25.74,25.64,25.64,45041.0,25.73,25.74,25.64,25.64,45041.0
2016-10-11 13:10:00,25.64,25.65,25.58,25.59,38530.0,25.64,25.65,25.58,25.59,38530.0
2016-10-11 13:20:00,25.6,25.64,25.59,25.64,18742.0,25.6,25.64,25.59,25.64,18742.0
2016-10-11 13:30:00,25.63,25.64,25.6,25.62,19204.0,25.63,25.64,25.6,25.62,19204.0
2016-10-11 13:40:00,25.63,25.63,25.57,25.58,20773.0,25.63,25.63,25.57,25.58,20773.0
2016-10-11 13:50:00,25.58,25.6,25.56,25.58,24525.0,25.58,25.6,25.56,25.58,24525.0
2016-10-11 14:00:00,25.59,25.6,25.58,25.6,25959.0,25.59,25.6,25.58,25.6,25959.0
2016-10-11 14:10:00,25.6,25.62,25.54,25.55,25365.0,25.6,25.62,25.54,25.55,25365.0
2016-10-11 14:20:00,25.56,25.57,25.54,25.56,23596.0,25.56,25.57,25.54,25.56,23596.0
2016-10-11 14:30:00,25.57,25.57,25.54,25.55,21260.0,25.57,25.57,25.54,25.55,21260.0
2016-10-11 14:40:00,25.56,25.62,25.55,25.61,22281.0,25.56,25.62,25.55,25.61,22281.0
2016-10-11 14:50:00,25.61,25.62,25.58,25.61,28584.0,25.61,25.62,25.58,25.61,28584.0
2016-10-11 15:00:00,25.61,25.62,25.57,25.61,28154.0,25.61,25.62,25.57,25.61,28154.0
2016-10-11 15:10:00,25.61,25.66,25.6,25.64,36140.0,25.61,25.66,25.6,25.64,36140.0
2016-10-11 15:20:00,25.65,25.69,25.64,25.67,26307.0,25.65,25.69,25.64,25.67,26307.0
2016-10-11 15:30:00,25.67,25.69,25.66,25.69,47177.0,25.67,25.69,25.66,25.69,47177.0
2016-10-11 15:40:00,25.69,25.71,25.68,25.71,50943.0,25.69,25.71,25.68,25.71,50943.0
2016-10-11 15:50:00,25.7,25.7,25.65,25.66,268604.0,25.7,25.7,25.65,25.66,268604.0
2016-10-12 09:30:00,25.6,25.84,25.6,25.68,44342.0,25.6,25.84,25.6,25.68,44342.0
2016-10-12 09:40:00,25.66,25.67,25.62,25.67,25477.0,25.66,25.67,25.62,25.67,25477.0
2016-10-12 09:50:00,25.67,25.73,25.67,25.72,24300.0,25.67,25.73,25.67,25.72,24300.0
2016-10-12 10:00:00,25.73,25.75,25.7,25.71,25350.0,25.73,25.75,25.7,25.71,25350.0
2016-10-12 10:10:00,25.7,25.72,25.69,25.71,16412.0,25.7,25.72,25.69,25.71,16412.0
2016-10-12 10:20:00,25.71,25.76,25.71,25.76,13674.0,25.71,25.76,25.71,25.76,13674.0
2016-10-12 10:30:00,25.76,25.77,25.71,25.72,13305.0,25.76,25.77,25.71,25.72,13305.0
2016-10-12 10:40:00,25.71,25.76,25.71,25.74,15812.0,25.71,25.76,25.71,25.74,15812.0
2016-10-12 10:50:00,25.75,25.75,25.7,25.73,12997.0,25.75,25.75,25.7,25.73,12997.0
2016-10-12 11:00:00,25.73,25.74,25.72,25.73,22191.0,25.73,25.74,25.72,25.73,22191.0
2016-10-12 11:10:00,25.73,25.76,25.73,25.75,14480.0,25.73,25.76,25.73,25.75,14480.0
2016-10-12 11:20:00,25.74,25.77,25.73,25.77,13387.0,25.74,25.77,25.73,25.77,13387.0
2016-10-12 11:30:00,25.77,25.81,25.76,25.79,20140.0,25.77,25.81,25.76,25.79,20140.0
2016-10-12 11:40:00,25.79,25.79,25.75,25.76,11882.0,25.79,25.79,25.75,25.76,11882.0
2016-10-12 11:50:00,25.75,25.75,25.72,25.73,11447.0,25.75,25.75,25.72,25.73,11447.0
2016-10-12 12:00:00,25.73,25.75,25.71,25.72,22124.0,25.73,25.75,25.71,25.72,22124.0
2016-10-12 12:10:00,25.72,25.75,25.71,25.74,17284.0,25.72,25.75,25.71,25.74,17284.0
2016-10-12 12:20:00,25.74,25.77,25.73,25.75,26316.0,25.74,25.77,25.73,25.75,26316.0
2016-10-12 12:30:00,25.75,25.76,25.73,25.76,17273.0,25.75,25.76,25.73,25.76,17273.0
2016-10-12 12:40:00,25.76,25.77,25.75,25.76,12334.0,25.76,25.77,25.75,25.76,12334.0
2016-10-12 12:50:00,25.76,25.79,25.75,25.78,10355.0,25.76,25.79,25.75,25.78,10355.0
2016-10-12 13:00:00,25.78,25.78,25.77,25.78,8900.0,25.78,25.78,25.77,25.78,8900.0
2016-10-12 13:10:00,25.78,25.79,25.75,25.78,12908.0,25.78,25.79,25.75,25.78,12908.0
2016-10-12 13:20:00,25.78,25.8,25.77,25.8,10572.0,25.78,25.8,25.77,25.8,10572.0
2016-10-12 13:30:00,25.8,25.8,25.78,25.79,13955.0,25.8,25.8,25.78,25.79,13955.0
2016-10-12 13:40:00,25.79,25.8,25.78,25.79,12408.0,25.79,25.8,25.78,25.79,12408.0
2016-10-12 13:50:00,25.79,25.81,25.78,25.81,11762.0,25.79,25.81,25.78,25.81,11762.0
2016-10-12 14:00:00,25.81,25.83,25.78,25.81,22576.0,25.81,25.83,25.78,25.81,22576.0
2016-10-12 14:10:00,25.81,25.87,25.81,25.84,18238.0,25.81,25.87,25.81,25.84,18238.0
2016-10-12 14:20:00,25.84,25.85,25.78,25.8,17500.0,25.84,25.85,25.78,25.8,17500.0
2016-10-12 14:30:00,25.79,25.81,25.78,25.81,14584.0,25.79,25.81,25.78,25.81,14584.0
2016-10-12 14:40:00,25.81,25.81,25.79,25.8,17308.0,25.81,25.81,25.79,25.8,17308.0
2016-10-12 14:50:00,25.8,25.82,25.79,25.8,14789.0,25.8,25.82,25.79,25.8,14789.0
2016-10-12 15:00:00,25.8,25.81,25.78,25.81,17300.0,25.8,25.81,25.78,25.81,17300.0
2016-10-12 15:10:00,25.8,25.82,25.8,25.82,16234.0,25.8,25.82,25.8,25.82,16234.0
2016-10-12 15:20:00,25.82,25.82,25.78,25.79,21458.0,25.82,25.82,25.78,25.79,21458.0
2016-10-12 15:30:00,25.79,25.79,25.75,25.78,40561.0,25.79,25.79,25.75,25.78,40561.0
2016-10-12 15:40:00,25.78,25.82,25.77,25.8,33165.0,25.78,25.82,25.77,25.8,33165.0
2016-10-12 15:50:00,25.79,25.8,25.75,25.75,123163.0,25.79,25.8,25.75,25.75,123163.0
2016-10-13 09:30:00,25.67,25.69,25.44,25.51,64881.0,25.67,25.69,25.44,25.51,64881.0
2016-10-13 09:40:00,25.51,25.51,25.37,25.38,40327.0,25.51,25.51,25.37,25.38,40327.0
2016-10-13 09:50:00,25.38,25.38,25.22,25.24,55471.0,25.38,25.38,25.22,25.24,55471.0
2016-10-13 10:00:00,25.24,25.28,25.17,25.27,51847.0,25.24,25.28,25.17,25.27,51847.0
2016-10-13 10:10:00,25.27,25.28,25.22,25.25,44207.0,25.27,25.28,25.22,25.25,44207.0
2016-10-13 10:20:00,25.26,25.31,25.24,25.24,33871.0,25.26,25.31,25.24,25.24,33871.0
2016-10-13 10:30:00,25.24,25.33,25.22,25.32,38153.0,25.24,25.33,25.22,25.32,38153.0
2016-10-13 10:40:00,25.33,25.37,25.32,25.32,26241.0,25.33,25.37,25.32,25.32,26241.0
2016-10-13 10:50:00,25.33,25.38,25.32,25.36,22470.0,25.33,25.38,25.32,25.36,22470.0
2016-10-13 11:00:00,25.36,25.43,25.34,25.4,34728.0,25.36,25.43,25.34,25.4,34728.0
2016-10-13 11:10:00,25.41,25.51,25.41,25.51,24513.0,25.41,25.51,25.41,25.51,24513.0
2016-10-13 11:20:00,25.52,25.56,25.5,25.54,26168.0,25.52,25.56,25.5,25.54,26168.0
2016-10-13 11:30:00,25.54,25.58,25.53,25.53,23788.0,25.54,25.58,25.53,25.53,23788.0
2016-10-13 11:40:00,25.54,25.58,25.53,25.55,25393.0,25.54,25.58,25.53,25.55,25393.0
2016-10-13 11:50:00,25.54,25.55,25.52,25.55,18404.0,25.54,25.55,25.52,25.55,18404.0
2016-10-13 12:00:00,25.55,25.57,25.53,25.57,20033.0,25.55,25.57,25.53,25.57,20033.0
2016-10-13 12:10:00,25.57,25.59,25.56,25.56,15075.0,25.57,25.59,25.56,25.56,15075.0
2016-10-13 12:20:00,25.56,25.57,25.55,25.57,14666.0,25.56,25.57,25.55,25.57,14666.0
2016-10-13 12:30:00,25.57,25.66,25.56,25.66,18315.0,25.57,25.66,25.56,25.66,18315.0
2016-10-13 12:40:00,25.66,25.68,25.65,25.67,23144.0,25.66,25.68,25.65,25.67,23144.0
2016-10-13 12:50:00,25.67,25.67,25.64,25.66,13499.0,25.67,25.67,25.64,25.66,13499.0
2016-10-13 13:00:00,25.65,25.67,25.65,25.65,20139.0,25.65,25.67,25.65,25.65,20139.0
2016-10-13 13:10:00,25.66,25.66,25.6,25.6,26148.0,25.66,25.66,25.6,25.6,26148.0
2016-10-13 13:20:00,25.6,25.65,25.6,25.64,14057.0,25.6,25.65,25.6,25.64,14057.0
2016-10-13 13:30:00,25.64,25.66,25.62,25.65,30024.0,25.64,25.66,25.62,25.65,30024.0
2016-10-13 13:40:00,25.65,25.68,25.65,25.67,9130.0,25.65,25.68,25.65,25.67,9130.0
2016-10-13 13:50:00,25.67,25.78,25.66,25.78,114963.0,25.67,25.78,25.66,25.78,114963.0
2016-10-13 14:00:00,25.78,25.97,25.77,25.96,246921.0,25.78,25.97,25.77,25.96,246921.0
2016-10-13 14:10:00,25.95,25.96,25.84,25.89,61496.0,25.95,25.96,25.84,25.89,61496.0
2016-10-13 14:20:00,25.89,25.93,25.88,25.93,29825.0,25.89,25.93,25.88,25.93,29825.0
2016-10-13 14:30:00,25.92,25.94,25.91,25.93,26893.0,25.92,25.94,25.91,25.93,26893.0
2016-10-13 14:40:00,25.93,25.96,25.91,25.96,37458.0,25.93,25.96,25.91,25.96,37458.0
2016-10-13 14:50:00,25.96,25.97,25.92,25.96,49490.0,25.96,25.97,25.92,25.96,49490.0
2016-10-13 15:00:00,25.96,25.96,25.9,25.92,45842.0,25.96,25.96,25.9,25.92,45842.0
2016-10-13 15:10:00,25.93,25.94,25.91,25.91,44986.0,25.93,25.94,25.91,25.91,44986.0
2016-10-13 15:20:00,25.92,25.93,25.87,25.91,54846.0,25.92,25.93,25.87,25.91,54846.0
2016-10-13 15:30:00,25.9,25.92,25.9,25.91,53713.0,25.9,25.92,25.9,25.91,53713.0
2016-10-13 15:40:00,25.91,25.92,25.9,25.91,78211.0,25.91,25.92,25.9,25.91,78211.0
2016-10-13 15:50:00,25.91,25.92,25.85,25.92,352831.0,25.91,25.92,25.85,25.92,352831.0
2016-10-14 09:30:00,26.09,26.22,26.07,26.11,73314.0,26.09,26.22,26.07,26.11,73314.0
2016-10-14 09:40:00,26.11,26.2,26.06,26.19,37961.0,26.11,26.2,26.06,26.19,37961.0
2016-10-14 09:50:00,26.18,26.18,26.13,26.15,29501.0,26.18,26.18,26.13,26.15,29501.0
2016-10-14 10:00:00,26.14,26.16,26.11,26.12,29604.0,26.14,26.16,26.11,26.12,29604.0
2016-10-14 10:10:00,26.13,26.18,26.12,26.17,25295.0,26.13,26.18,26.12,26.17,25295.0
2016-10-14 10:20:00,26.18,26.19,26.15,26.19,44050.0,26.18,26.19,26.15,26.19,44050.0
2016-10-14 10:30:00,26.2,26.28,26.2,26.26,52213.0,26.2,26.28,26.2,26.26,52213.0
2016-10-14 10:40:00,26.26,26.28,26.24,26.24,27799.0,26.26,26.28,26.24,26.24,27799.0
2016-10-14 10:50:00,26.24,26.27,26.24,26.25,29657.0,26.24,26.27,26.24,26.25,29657.0
2016-10-14 11:00:00,26.25,26.25,26.19,26.22,43407.0,26.25,26.25,26.19,26.22,43407.0
2016-10-14 11:10:00,26.22,26.23,26.18,26.2,29777.0,26.22,26.23,26.18,26.2,29777.0
2016-10-14 11:20:00,26.2,26.21,26.17,26.17,26646.0,26.2,26.21,26.17,26.17,26646.0
2016-10-14 11:30:00,26.16,26.17,26.1,26.15,29883.0,26.16,26.17,26.1,26.15,29883.0
2016-10-14 11:40:00,26.14,26.14,26.08,26.09,23313.0,26.14,26.14,26.08,26.09,23313.0
2016-10-14 11:50:00,26.09,26.09,26.05,26.07,24879.0,26.09,26.09,26.05,26.07,24879.0
2016-10-14 12:00:00,26.06,26.07,26.04,26.05,17359.0,26.06,26.07,26.04,26.05,17359.0
2016-10-14 12:10:00,26.05,26.06,25.98,26.0,21863.0,26.05,26.06,25.98,26.0,21863.0
2016-10-14 12:20:00,26.0,26.01,25.97,26.0,10683.0,26.0,26.01,25.97,26.0,10683.0
2016-10-14 12:30:00,26.0,26.05,26.0,26.03,14957.0,26.0,26.05,26.0,26.03,14957.0
2016-10-14 12:40:00,26.03,26.07,26.03,26.03,12517.0,26.03,26.07,26.03,26.03,12517.0
2016-10-14 12:50:00,26.03,26.05,26.02,26.03,12144.0,26.03,26.05,26.02,26.03,12144.0
2016-10-14 13:00:00,26.02,26.04,26.0,26.04,23188.0,26.02,26.04,26.0,26.04,23188.0
2016-10-14 13:10:00,26.03,26.04,26.01,26.04,12376.0,26.03,26.04,26.01,26.04,12376.0
2016-10-14 13:20:00,26.04,26.12,26.04,26.12,19051.0,26.04,26.12,26.04,26.12,19051.0
2016-10-14 13:30:00,26.13,26.17,26.1,26.15,29237.0,26.13,26.17,26.1,26.15,29237.0
2016-10-14 13:40:00,26.15,26.15,26.11,26.12,23133.0,26.15,26.15,26.11,26.12,23133.0
2016-10-14 13:50:00,26.11,26.11,26.08,26.08,60765.0,26.11,26.11,26.08,26.08,60765.0
2016-10-14 14:00:00,26.07,26.07,26.0,26.01,31362.0,26.07,26.07,26.0,26.01,31362.0
2016-10-14 14:10:00,26.01,26.03,26.0,26.03,20195.0,26.01,26.03,26.0,26.03,20195.0
2016-10-14 14:20:00,26.03,26.07,26.02,26.05,20486.0,26.03,26.07,26.02,26.05,20486.0
2016-10-14 14:30:00,26.05,26.06,26.03,26.05,17225.0,26.05,26.06,26.03,26.05,17225.0
2016-10-14 14:40:00,26.05,26.05,26.01,26.02,15822.0,26.05,26.05,26.01,26.02,15822.0
2016-10-14 14:50:00,26.02,26.02,25.96,25.97,21855.0,26.02,26.02,25.96,25.97,21855.0
2016-10-14 15:00:00,25.98,26.02,25.98,26.02,21767.0,25.98,26.02,25.98,26.02,21767.0
2016-10-14 15:10:00,26.02,26.03,26.0,26.0,19293.0,26.02,26.03,26.0,26.0,19293.0
2016-10-14 15:20:00,26.0,26.02,26.0,26.01,20803.0,26.0,26.02,26.0,26.01,20803.0
2016-10-14 15:30:00,26.0,26.05,26.0,26.05,44661.0,26.0,26.05,26.0,26.05,44661.0
2016-10-14 15:40:00,26.05,26.06,26.02,26.02,37422.0,26.05,26.06,26.02,26.02,37422.0
2016-10-14 15:50:00,26.03,26.03,25.98,25.99,119795.0,26.03,26.03,25.98,25.99,119795.0
2016-10-17 09:30:00,26.0,26.17,26.0,26.08,50645.0,26.0,26.17,26.0,26.08,50645.0
2016-10-17 09:40:00,26.07,26.13,26.07,26.13,41357.0,26.07,26.13,26.07,26.13,41357.0
2016-10-17 09:50:00,26.14,26.19,26.09,26.1,43950.0,26.14,26.19,26.09,26.1,43950.0
2016-10-17 10:00:00,26.1,26.11,26.08,26.1,22086.0,26.1,26.11,26.08,26.1,22086.0
2016-10-17 10:10:00,26.11,26.14,26.08,26.09,19618.0,26.11,26.14,26.08,26.09,19618.0
2016-10-17 10:20:00,26.09,26.2,26.08,26.19,22526.0,26.09,26.2,26.08,26.19,22526.0
2016-10-17 10:30:00,26.18,26.19,26.12,26.13,19011.0,26.18,26.19,26.12,26.13,19011.0
2016-10-17 10:40:00,26.13,26.16,26.09,26.12,19949.0,26.13,26.16,26.09,26.12,19949.0
2016-10-17 10:50:00,26.12,26.12,26.07,26.1,14340.0,26.12,26.12,26.07,26.1,14340.0
2016-10-17 11:00:00,26.1,26.11,26.06,26.06,16501.0,26.1,26.11,26.06,26.06,16501.0
2016-10-17 11:10:00,26.06,26.08,26.05,26.08,16384.0,26.06,26.08,26.05,26.08,16384.0
2016-10-17 11:20:00,26.07,26.08,26.02,26.04,12926.0,26.07,26.08,26.02,26.04,12926.0
2016-10-17 11:30:00,26.04,26.07,26.04,26.06,16300.0,26.04,26.07,26.04,26.06,16300.0
2016-10-17 11:40:00,26.07,26.07,26.01,26.01,24109.0,26.07,26.07,26.01,26.01,24109.0
2016-10-17 11:50:00,26.02,26.06,26.01,26.03,24192.0,26.02,26.06,26.01,26.03,24192.0
2016-10-17 12:00:00,26.04,26.04,26.0,26.01,15543.0,26.04,26.04,26.0,26.01,15543.0
2016-10-17 12:10:00,26.02,26.05,25.99,26.03,11862.0,26.02,26.05,25.99,26.03,11862.0
2016-10-17 12:20:00,26.03,26.07,26.01,26.01,16798.0,26.03,26.07,26.01,26.01,16798.0
2016-10-17 12:30:00,26.01,26.02,26.0,26.0,8903.0,26.01,26.02,26.0,26.0,8903.0
2016-10-17 12:40:00,26.01,26.01,25.96,26.0,18156.0,26.01,26.01,25.96,26.0,18156.0
2016-10-17 12:50:00,25.99,26.0,25.97,25.98,16885.0,25.99,26.0,25.97,25.98,16885.0
2016-10-17 13:00:00,25.98,26.0,25.96,25.96,16784.0,25.98,26.0,25.96,25.96,16784.0
2016-10-17 13:10:00,25.97,25.99,25.94,25.95,17398.0,25.97,25.99,25.94,25.95,17398.0
2016-10-17 13:20:00,25.96,25.96,25.93,25.94,16346.0,25.96,25.96,25.93,25.94,16346.0
2016-10-17 13:30:00,25.95,25.95,25.92,25.94,16876.0,25.95,25.95,25.92,25.94,16876.0
2016-10-17 13:40:00,25.95,25.96,25.92,25.92,31716.0,25.95,25.96,25.92,25.92,31716.0
2016-10-17 13:50:00,25.93,25.94,25.89,25.89,22104.0,25.93,25.94,25.89,25.89,22104.0
2016-10-17 14:00:00,25.9,25.93,25.89,25.92,20537.0,25.9,25.93,25.89,25.92,20537.0
2016-10-17 14:10:00,25.92,25.95,25.91,25.94,20749.0,25.92,25.95,25.91,25.94,20749.0
2016-10-17 14:20:00,25.94,25.95,25.94,25.95,9896.0,25.94,25.95,25.94,25.95,9896.0
2016-10-17 14:30:00,25.95,25.95,25.93,25.93,10656.0,25.95,25.95,25.93,25.93,10656.0
2016-10-17 14:40:00,25.93,25.95,25.92,25.92,29326.0,25.93,25.95,25.92,25.92,29326.0
2016-10-17 14:50:00,25.92,25.94,25.92,25.93,13953.0,25.92,25.94,25.92,25.93,13953.0
2016-10-17 15:00:00,25.94,25.95,25.92,25.93,21526.0,25.94,25.95,25.92,25.93,21526.0
2016-10-17 15:10:00,25.93,25.94,25.92,25.92,13282.0,25.93,25.94,25.92,25.92,13282.0
2016-10-17 15:20:00,25.93,25.95,25.92,25.93,33458.0,25.93,25.95,25.92,25.93,33458.0
2016-10-17 15:30:00,25.93,25.95,25.92,25.94,40937.0,25.93,25.95,25.92,25.94,40937.0
2016-10-17 15:40:00,25.94,25.95,25.92,25.93,59300.0,25.94,25.95,25.92,25.93,59300.0
2016-10-17 15:50:00,25.93,25.97,25.93,25.95,123852.0,25.93,25.97,25.93,25.95,123852.0
2016-10-18 09:30:00,26.26,26.27,26.12,26.2,51787.0,26.26,26.27,26.12,26.2,51787.0
2016-10-18 09:40:00,26.2,26.21,26.13,26.13,29757.0,26.2,26.21,26.13,26.13,29757.0
2016-10-18 09:50:00,26.15,26.15,26.1,26.13,22560.0,26.15,26.15,26.1,26.13,22560.0
2016-10-18 10:00:00,26.14,26.16,26.14,26.16,14537.0,26.14,26.16,26.14,26.16,14537.0
2016-10-18 10:10:00,26.17,26.26,26.17,26.24,35526.0,26.17,26.26,26.17,26.24,35526.0
2016-10-18 10:20:00,26.23,26.24,26.19,26.2,18382.0,26.23,26.24,26.19,26.2,18382.0
2016-10-18 10:30:00,26.19,26.25,26.19,26.25,19134.0,26.19,26.25,26.19,26.25,19134.0
2016-10-18 10:40:00,26.25,26.29,26.24,26.29,27086.0,26.25,26.29,26.24,26.29,27086.0
2016-10-18 10:50:00,26.3,26.31,26.26,26.29,18988.0,26.3,26.31,26.26,26.29,18988.0
2016-10-18 11:00:00,26.29,26.32,26.29,26.29,16390.0,26.29,26.32,26.29,26.29,16390.0
2016-10-18 11:10:00,26.3,26.3,26.23,26.24,18175.0,26.3,26.3,26.23,26.24,18175.0
2016-10-18 11:20:00,26.24,26.27,26.23,26.26,20668.0,26.24,26.27,26.23,26.26,20668.0
2016-10-18 11:30:00,26.27,26.28,26.2,26.22,17380.0,26.27,26.28,26.2,26.22,17380.0
2016-10-18 11:40:00,26.23,26.28,26.22,26.28,10071.0,26.23,26.28,26.22,26.28,10071.0
2016-10-18 11:50:00,26.28,26.34,26.28,26.34,31374.0,26.28,26.34,26.28,26.34,31374.0
2016-10-18 12:00:00,26.34,26.37,26.32,26.35,13226.0,26.34,26.37,26.32,26.35,13226.0
2016-10-18 12:10:00,26.35,26.36,26.34,26.36,19388.0,26.35,26.36,26.34,26.36,19388.0
2016-10-18 12:20:00,26.35,26.37,26.33,26.36,7736.0,26.35,26.37,26.33,26.36,7736.0
2016-10-18 12:30:00,26.37,26.38,26.35,26.35,7771.0,26.37,26.38,26.35,26.35,7771.0
2016-10-18 12:40:00,26.35,26.35,26.33,26.35,8114.0,26.35,26.35,26.33,26.35,8114.0
2016-10-18 12:50:00,26.34,26.35,26.31,26.33,18554.0,26.34,26.35,26.31,26.33,18554.0
2016-10-18 13:00:00,26.33,26.33,26.29,26.3,9950.0,26.33,26.33,26.29,26.3,9950.0
2016-10-18 13:10:00,26.3,26.34,26.3,26.34,11391.0,26.3,26.34,26.3,26.34,11391.0
2016-10-18 13:20:00,26.34,26.35,26.31,26.32,16215.0,26.34,26.35,26.31,26.32,16215.0
2016-10-18 13:30:00,26.31,26.33,26.29,26.33,12760.0,26.31,26.33,26.29,26.33,12760.0
2016-10-18 13:40:00,26.33,26.33,26.3,26.31,14877.0,26.33,26.33,26.3,26.31,14877.0
2016-10-18 13:50:00,26.3,26.33,26.29,26.32,13149.0,26.3,26.33,26.29,26.32,13149.0
2016-10-18 14:00:00,26.33,26.33,26.3,26.32,17011.0,26.33,26.33,26.3,26.32,17011.0
2016-10-18 14:10:00,26.32,26.32,26.28,26.31,25484.0,26.32,26.32,26.28,26.31,25484.0
2016-10-18 14:20:00,26.3,26.31,26.27,26.3,24673.0,26.3,26.31,26.27,26.3,24673.0
2016-10-18 14:30:00,26.3,26.31,26.29,26.29,18365.0,26.3,26.31,26.29,26.29,18365.0
2016-10-18 14:40:00,26.3,26.31,26.28,26.3,15060.0,26.3,26.31,26.28,26.3,15060.0
2016-10-18 14:50:00,26.3,26.31,26.29,26.31,13338.0,26.3,26.31,26.29,26.31,13338.0
2016-10-18 15:00:00,26.31,26.31,26.27,26.28,18999.0,26.31,26.31,26.27,26.28,18999.0
2016-10-18 15:10:00,26.28,26.28,26.25,26.26,16321.0,26.28,26.28,26.25,26.26,16321.0
2016-10-18 15:20:00,26.25,26.26,26.22,26.22,45177.0,26.25,26.26,26.22,26.22,45177.0
2016-10-18 15:30:00,26.22,26.24,26.21,26.23,23882.0,26.22,26.24,26.21,26.23,23882.0
2016-10-18 15:40:00,26.24,26.24,26.19,26.19,38247.0,26.24,26.24,26.19,26.19,38247.0
2016-10-18 15:50:00,26.2,26.24,26.19,26.24,112151.0,26.2,26.24,26.19,26.24,112151.0
2016-10-19 09:30:00,26.46,28.0,26.18,26.2,144015.0,26.46,28.0,26.18,26.2,144015.0
2016-10-19 09:40:00,26.21,26.24,26.18,26.21,55468.0,26.21,26.24,26.18,26.21,55468.0
2016-10-19 09:50:00,26.21,26.26,26.17,26.19,37186.0,26.21,26.26,26.17,26.19,37186.0
2016-10-19 10:00:00,26.19,26.22,26.16,26.2,44637.0,26.19,26.22,26.16,26.2,44637.0
2016-10-19 10:10:00,26.21,26.23,26.19,26.22,37156.0,26.21,26.23,26.19,26.22,37156.0
2016-10-19 10:20:00,26.22,26.35,26.21,26.35,49167.0,26.22,26.35,26.21,26.35,49167.0
2016-10-19 10:30:00,26.35,26.36,26.31,26.34,42142.0,26.35,26.36,26.31,26.34,42142.0
2016-10-19 10:40:00,26.34,26.38,26.32,26.37,28510.0,26.34,26.38,26.32,26.37,28510.0
2016-10-19 10:50:00,26.37,26.38,26.32,26.33,31994.0,26.37,26.38,26.32,26.33,31994.0
2016-10-19 11:00:00,26.33,26.33,26.3,26.33,22820.0,26.33,26.33,26.3,26.33,22820.0
2016-10-19 11:10:00,26.32,26.33,26.28,26.3,26533.0,26.32,26.33,26.28,26.3,26533.0
2016-10-19 11:20:00,26.3,26.36,26.29,26.36,40884.0,26.3,26.36,26.29,26.36,40884.0
2016-10-19 11:30:00,26.36,26.38,26.27,26.29,128356.0,26.36,26.38,26.27,26.29,128356.0
2016-10-19 11:40:00,26.28,26.32,26.27,26.27,62999.0,26.28,26.32,26.27,26.27,62999.0
2016-10-19 11:50:00,26.27,26.27,26.22,26.25,71176.0,26.27,26.27,26.22,26.25,71176.0
2016-10-19 12:00:00,26.25,26.26,26.2,26.26,50738.0,26.25,26.26,26.2,26.26,50738.0
2016-10-19 12:10:00,26.26,26.26,26.19,26.2,23561.0,26.26,26.26,26.19,26.2,23561.0
2016-10-19 12:20:00,26.2,26.22,26.18,26.19,32974.0,26.2,26.22,26.18,26.19,32974.0
2016-10-19 12:30:00,26.19,26.19,26.13,26.13,31903.0,26.19,26.19,26.13,26.13,31903.0
2016-10-19 12:40:00,26.14,26.17,26.13,26.17,42372.0,26.14,26.17,26.13,26.17,42372.0
2016-10-19 12:50:00,26.17,26.17,26.15,26.16,21464.0,26.17,26.17,26.15,26.16,21464.0
2016-10-19 13:00:00,26.16,26.18,26.13,26.14,31652.0,26.16,26.18,26.13,26.14,31652.0
2016-10-19 13:10:00,26.14,26.16,26.13,26.16,16137.0,26.14,26.16,26.13,26.16,16137.0
2016-10-19 13:20:00,26.16,26.17,26.14,26.17,48834.0,26.16,26.17,26.14,26.17,48834.0
2016-10-19 13:30:00,26.17,26.22,26.16,26.21,29583.0,26.17,26.22,26.16,26.21,29583.0
2016-10-19 13:40:00,26.21,26.21,26.18,26.19,13274.0,26.21,26.21,26.18,26.19,13274.0
2016-10-19 13:50:00,26.19,26.19,26.17,26.18,12465.0,26.19,26.19,26.17,26.18,12465.0
2016-10-19 14:00:00,26.19,26.21,26.16,26.18,32234.0,26.19,26.21,26.16,26.18,32234.0
2016-10-19 14:10:00,26.18,26.22,26.17,26.2,21140.0,26.18,26.22,26.17,26.2,21140.0
2016-10-19 14:20:00,26.2,26.2,26.14,26.14,31828.0,26.2,26.2,26.14,26.14,31828.0
2016-10-19 14:30:00,26.14,26.15,26.14,26.14,12728.0,26.14,26.15,26.14,26.14,12728.0
2016-10-19 14:40:00,26.14,26.15,26.13,26.14,29795.0,26.14,26.15,26.13,26.14,29795.0
2016-10-19 14:50:00,26.14,26.15,26.12,26.13,30866.0,26.14,26.15,26.12,26.13,30866.0
2016-10-19 15:00:00,26.14,26.16,26.12,26.14,50159.0,26.14,26.16,26.12,26.14,50159.0
2016-10-19 15:10:00,26.15,26.16,26.14,26.14,46821.0,26.15,26.16,26.14,26.14,46821.0
2016-10-19 15:20:00,26.14,26.2,26.14,26.18,39250.0,26.14,26.2,26.14,26.18,39250.0
2016-10-19 15:30:00,26.19,26.19,26.14,26.14,60433.0,26.19,26.19,26.14,26.14,60433.0
2016-10-19 15:40:00,26.14,26.16,26.13,26.14,56924.0,26.14,26.16,26.13,26.14,56924.0
2016-10-19 15:50:00,26.15,26.16,26.1,26.14,233486.0,26.15,26.16,26.1,26.14,233486.0
2016-10-20 09:30:00,26.02,26.09,25.93,25.94,74930.0,26.02,26.09,25.93,25.94,74930.0
2016-10-20 09:40:00,25.92,25.98,25.9,25.98,87887.0,25.92,25.98,25.9,25.98,87887.0
2016-10-20 09:50:00,25.98,25.99,25.93,25.96,42911.0,25.98,25.99,25.93,25.96,42911.0
2016-10-20 10:00:00,25.96,26.03,25.96,26.02,40932.0,25.96,26.03,25.96,26.02,40932.0
2016-10-20 10:10:00,26.02,26.02,25.97,25.97,31728.0,26.02,26.02,25.97,25.97,31728.0
2016-10-20 10:20:00,25.96,25.97,25.91,25.92,22600.0,25.96,25.97,25.91,25.92,22600.0
2016-10-20 10:30:00,25.91,25.92,25.77,25.78,36381.0,25.91,25.92,25.77,25.78,36381.0
2016-10-20 10:40:00,25.77,25.86,25.76,25.86,36887.0,25.77,25.86,25.76,25.86,36887.0
2016-10-20 10:50:00,25.87,25.88,25.74,25.78,40186.0,25.87,25.88,25.74,25.78,40186.0
2016-10-20 11:00:00,25.79,25.8,25.74,25.76,39166.0,25.79,25.8,25.74,25.76,39166.0
2016-10-20 11:10:00,25.75,25.81,25.75,25.8,26158.0,25.75,25.81,25.75,25.8,26158.0
2016-10-20 11:20:00,25.81,25.82,25.78,25.79,39930.0,25.81,25.82,25.78,25.79,39930.0
2016-10-20 11:30:00,25.79,25.79,25.74,25.75,27666.0,25.79,25.79,25.74,25.75,27666.0
2016-10-20 11:40:00,25.75,25.79,25.73,25.79,29398.0,25.75,25.79,25.73,25.79,29398.0
2016-10-20 11:50:00,25.79,25.8,25.74,25.8,27241.0,25.79,25.8,25.74,25.8,27241.0
2016-10-20 12:00:00,25.8,25.88,25.79,25.86,32653.0,25.8,25.88,25.79,25.86,32653.0
2016-10-20 12:10:00,25.86,25.88,25.85,25.86,16216.0,25.86,25.88,25.85,25.86,16216.0
2016-10-20 12:20:00,25.85,25.86,25.79,25.81,35369.0,25.85,25.86,25.79,25.81,35369.0
2016-10-20 12:30:00,25.82,25.87,25.81,25.87,19980.0,25.82,25.87,25.81,25.87,19980.0
2016-10-20 12:40:00,25.87,25.94,25.87,25.93,39743.0,25.87,25.94,25.87,25.93,39743.0
2016-10-20 12:50:00,25.92,25.93,25.89,25.93,25997.0,25.92,25.93,25.89,25.93,25997.0
2016-10-20 13:00:00,25.92,25.92,25.9,25.91,17567.0,25.92,25.92,25.9,25.91,17567.0
2016-10-20 13:10:00,25.91,25.92,25.87,25.89,25312.0,25.91,25.92,25.87,25.89,25312.0
2016-10-20 13:20:00,25.89,25.9,25.86,25.87,18920.0,25.89,25.9,25.86,25.87,18920.0
2016-10-20 13:30:00,25.88,25.91,25.87,25.91,25139.0,25.88,25.91,25.87,25.91,25139.0
2016-10-20 13:40:00,25.9,25.92,25.87,25.87,22859.0,25.9,25.92,25.87,25.87,22859.0
2016-10-20 13:50:00,25.86,25.86,25.82,25.83,20292.0,25.86,25.86,25.82,25.83,20292.0
2016-10-20 14:00:00,25.83,25.88,25.83,25.86,30651.0,25.83,25.88,25.83,25.86,30651.0
2016-10-20 14:10:00,25.85,25.88,25.84,25.87,32436.0,25.85,25.88,25.84,25.87,32436.0
2016-10-20 14:20:00,25.87,25.88,25.85,25.86,23245.0,25.87,25.88,25.85,25.86,23245.0
2016-10-20 14:30:00,25.87,25.9,25.86,25.88,25945.0,25.87,25.9,25.86,25.88,25945.0
2016-10-20 14:40:00,25.88,25.9,25.85,25.9,52640.0,25.88,25.9,25.85,25.9,52640.0
2016-10-20 14:50:00,25.9,25.92,25.89,25.9,21174.0,25.9,25.92,25.89,25.9,21174.0
2016-10-20 15:00:00,25.91,25.92,25.89,25.92,30055.0,25.91,25.92,25.89,25.92,30055.0
2016-10-20 15:10:00,25.92,25.94,25.89,25.9,41113.0,25.92,25.94,25.89,25.9,41113.0
2016-10-20 15:20:00,25.89,25.92,25.88,25.88,35062.0,25.89,25.92,25.88,25.88,35062.0
2016-10-20 15:30:00,25.88,25.9,25.85,25.86,69272.0,25.88,25.9,25.85,25.86,69272.0
2016-10-20 15:40:00,25.86,25.87,25.83,25.85,75534.0,25.86,25.87,25.83,25.85,75534.0
2016-10-20 15:50:00,25.85,25.87,25.82,25.82,237710.0,25.85,25.87,25.82,25.82,237710.0
2016-10-21 09:30:00,25.82,25.91,25.75,25.82,75292.0,25.82,25.91,25.75,25.82,75292.0
2016-10-21 09:40:00,25.82,25.88,25.79,25.79,50876.0,25.82,25.88,25.79,25.79,50876.0
2016-10-21 09:50:00,25.79,25.91,25.78,25.89,40625.0,25.79,25.91,25.78,25.89,40625.0
2016-10-21 10:00:00,25.89,25.89,25.84,25.84,36610.0,25.89,25.89,25.84,25.84,36610.0
2016-10-21 10:10:00,25.84,25.85,25.77,25.78,45015.0,25.84,25.85,25.77,25.78,45015.0
2016-10-21 10:20:00,25.77,25.8,25.75,25.76,41009.0,25.77,25.8,25.75,25.76,41009.0
2016-10-21 10:30:00,25.76,25.81,25.76,25.8,41030.0,25.76,25.81,25.76,25.8,41030.0
2016-10-21 10:40:00,25.8,25.85,25.78,25.84,27380.0,25.8,25.85,25.78,25.84,27380.0
2016-10-21 10:50:00,25.83,25.86,25.83,25.85,15230.0,25.83,25.86,25.83,25.85,15230.0
2016-10-21 11:00:00,25.85,25.89,25.84,25.88,18109.0,25.85,25.89,25.84,25.88,18109.0
2016-10-21 11:10:00,25.89,25.93,25.88,25.91,19125.0,25.89,25.93,25.88,25.91,19125.0
2016-10-21 11:20:00,25.91,25.91,25.86,25.86,25417.0,25.91,25.91,25.86,25.86,25417.0
2016-10-21 11:30:00,25.86,25.87,25.84,25.84,46983.0,25.86,25.87,25.84,25.84,46983.0
2016-10-21 11:40:00,25.85,25.86,25.84,25.86,44047.0,25.85,25.86,25.84,25.86,44047.0
2016-10-21 11:50:00,25.86,25.87,25.82,25.82,20997.0,25.86,25.87,25.82,25.82,20997.0
2016-10-21 12:00:00,25.82,25.83,25.81,25.82,28038.0,25.82,25.83,25.81,25.82,28038.0
2016-10-21 12:10:00,25.81,25.81,25.79,25.79,14329.0,25.81,25.81,25.79,25.79,14329.0
2016-10-21 12:20:00,25.79,25.8,25.76,25.77,31772.0,25.79,25.8,25.76,25.77,31772.0
2016-10-21 12:30:00,25.77,25.78,25.75,25.76,5952.0,25.77,25.78,25.75,25.76,5952.0
2016-10-21 12:40:00,25.77,25.8,25.76,25.79,18655.0,25.77,25.8,25.76,25.79,18655.0
2016-10-21 12:50:00,25.79,25.79,25.76,25.77,22139.0,25.79,25.79,25.76,25.77,22139.0
2016-10-21 13:00:00,25.77,25.78,25.69,25.7,83093.0,25.77,25.78,25.69,25.7,83093.0
2016-10-21 13:10:00,25.7,25.76,25.68,25.72,49403.0,25.7,25.76,25.68,25.72,49403.0
2016-10-21 13:20:00,25.72,25.72,25.68,25.7,21887.0,25.72,25.72,25.68,25.7,21887.0
2016-10-21 13:30:00,25.7,25.7,25.64,25.69,52645.0,25.7,25.7,25.64,25.69,52645.0
2016-10-21 13:40:00,25.69,25.71,25.66,25.71,33676.0,25.69,25.71,25.66,25.71,33676.0
2016-10-21 13:50:00,25.72,25.72,25.67,25.7,39038.0,25.72,25.72,25.67,25.7,39038.0
2016-10-21 14:00:00,25.7,25.71,25.69,25.71,21735.0,25.7,25.71,25.69,25.71,21735.0
2016-10-21 14:10:00,25.71,25.72,25.69,25.69,41823.0,25.71,25.72,25.69,25.69,41823.0
2016-10-21 14:20:00,25.7,25.7,25.67,25.69,29332.0,25.7,25.7,25.67,25.69,29332.0
2016-10-21 14:30:00,25.69,25.7,25.67,25.69,36913.0,25.69,25.7,25.67,25.69,36913.0
2016-10-21 14:40:00,25.69,25.71,25.68,25.69,23205.0,25.69,25.71,25.68,25.69,23205.0
2016-10-21 14:50:00,25.69,25.73,25.68,25.72,23525.0,25.69,25.73,25.68,25.72,23525.0
2016-10-21 15:00:00,25.73,25.74,25.71,25.73,37599.0,25.73,25.74,25.71,25.73,37599.0
2016-10-21 15:10:00,25.73,25.75,25.71,25.74,27032.0,25.73,25.75,25.71,25.74,27032.0
2016-10-21 15:20:00,25.74,25.74,25.72,25.74,44434.0,25.74,25.74,25.72,25.74,44434.0
2016-10-21 15:30:00,25.74,25.74,25.71,25.72,21636.0,25.74,25.74,25.71,25.72,21636.0
2016-10-21 15:40:00,25.72,25.75,25.72,25.75,50213.0,25.72,25.75,25.72,25.75,50213.0
2016-10-21 15:50:00,25.75,25.77,25.7,25.71,194183.0,25.75,25.77,25.7,25.71,194183.0
2016-10-24 09:30:00,25.92,26.0,25.85,25.9,62700.0,25.92,26.0,25.85,25.9,62700.0
2016-10-24 09:40:00,25.89,25.95,25.86,25.94,82800.0,25.89,25.95,25.86,25.94,82800.0
2016-10-24 09:50:00,25.95,26.01,25.94,25.99,130200.0,25.95,26.01,25.94,25.99,130200.0
2016-10-24 10:00:00,25.99,26.01,25.96,25.98,44400.0,25.99,26.01,25.96,25.98,44400.0
2016-10-24 10:10:00,25.98,26.0,25.95,25.96,26500.0,25.98,26.0,25.95,25.96,26500.0
2016-10-24 10:20:00,25.95,25.97,25.9,25.91,30200.0,25.95,25.97,25.9,25.91,30200.0
2016-10-24 10:30:00,25.91,25.96,25.9,25.92,30700.0,25.91,25.96,25.9,25.92,30700.0
2016-10-24 10:40:00,25.92,25.95,25.89,25.94,99100.0,25.92,25.95,25.89,25.94,99100.0
2016-10-24 10:50:00,25.93,26.01,25.93,25.98,38400.0,25.93,26.01,25.93,25.98,38400.0
2016-10-24 11:00:00,25.98,26.01,25.98,26.01,36600.0,25.98,26.01,25.98,26.01,36600.0
2016-10-24 11:10:00,26.0,26.03,26.0,26.03,22700.0,26.0,26.03,26.0,26.03,22700.0
2016-10-24 11:20:00,26.03,26.04,25.93,25.93,35900.0,26.03,26.04,25.93,25.93,35900.0
2016-10-24 11:30:00,25.94,25.94,25.9,25.92,32400.0,25.94,25.94,25.9,25.92,32400.0
2016-10-24 11:40:00,25.93,25.93,25.87,25.87,25600.0,25.93,25.93,25.87,25.87,25600.0
2016-10-24 11:50:00,25.87,25.88,25.82,25.82,33500.0,25.87,25.88,25.82,25.82,33500.0
2016-10-24 12:00:00,25.83,25.86,25.82,25.84,32200.0,25.83,25.86,25.82,25.84,32200.0
2016-10-24 12:10:00,25.84,25.84,25.83,25.84,42300.0,25.84,25.84,25.83,25.84,42300.0
2016-10-24 12:20:00,25.84,25.85,25.82,25.82,27100.0,25.84,25.85,25.82,25.82,27100.0
2016-10-24 12:30:00,25.82,25.84,25.81,25.82,64300.0,25.82,25.84,25.81,25.82,64300.0
2016-10-24 12:40:00,25.82,25.82,25.79,25.79,35900.0,25.82,25.82,25.79,25.79,35900.0
2016-10-24 12:50:00,25.8,25.8,25.77,25.77,42700.0,25.8,25.8,25.77,25.77,42700.0
2016-10-24 13:00:00,25.78,25.78,25.77,25.78,17400.0,25.78,25.78,25.77,25.78,17400.0
2016-10-24 13:10:00,25.78,25.79,25.73,25.75,63300.0,25.78,25.79,25.73,25.75,63300.0
2016-10-24 13:20:00,25.75,25.75,25.72,25.74,34400.0,25.75,25.75,25.72,25.74,34400.0
2016-10-24 13:30:00,25.74,25.77,25.73,25.77,53900.0,25.74,25.77,25.73,25.77,53900.0
2016-10-24 13:40:00,25.77,25.77,25.75,25.77,42200.0,25.77,25.77,25.75,25.77,42200.0
2016-10-24 13:50:00,25.77,25.78,25.74,25.78,56800.0,25.77,25.78,25.74,25.78,56800.0
2016-10-24 14:00:00,25.78,25.78,25.72,25.75,67000.0,25.78,25.78,25.72,25.75,67000.0
2016-10-24 14:10:00,25.75,25.76,25.7,25.72,43900.0,25.75,25.76,25.7,25.72,43900.0
2016-10-24 14:20:00,25.72,25.75,25.72,25.74,36100.0,25.72,25.75,25.72,25.74,36100.0
2016-10-24 14:30:00,25.74,25.76,25.72,25.73,56900.0,25.74,25.76,25.72,25.73,56900.0
2016-10-24 14:40:00,25.73,25.75,25.72,25.75,40800.0,25.73,25.75,25.72,25.75,40800.0
2016-10-24 14:50:00,25.75,25.75,25.73,25.74,35700.0,25.75,25.75,25.73,25.74,35700.0
2016-10-24 15:00:00,25.74,25.77,25.73,25.73,54100.0,25.74,25.77,25.73,25.73,54100.0
2016-10-24 15:10:00,25.73,25.75,25.73,25.73,49300.0,25.73,25.75,25.73,25.73,49300.0
2016-10-24 15:20:00,25.73,25.74,25.69,25.7,119800.0,25.73,25.74,25.69,25.7,119800.0
2016-10-24 15:30:00,25.7,25.71,25.66,25.66,124200.0,25.7,25.71,25.66,25.66,124200.0
2016-10-24 15:40:00,25.66,25.74,25.64,25.74,234700.0,25.66,25.74,25.64,25.74,234700.0
2016-10-24 15:50:00,25.74,25.77,25.73,25.73,383200.0,25.74,25.77,25.73,25.73,383200.0
2016-10-25 09:30:00,26.23,26.24,25.12,25.4,201700.0,26.23,26.24,25.12,25.4,201700.0
2016-10-25 09:40:00,25.41,25.51,24.99,25.19,373800.0,25.41,25.51,24.99,25.19,373800.0
2016-10-25 09:50:00,25.2,25.27,25.07,25.18,136800.0,25.2,25.27,25.07,25.18,136800.0
2016-10-25 10:00:00,25.18,25.32,25.16,25.31,141400.0,25.18,25.32,25.16,25.31,141400.0
2016-10-25 10:10:00,25.32,25.32,25.21,25.3,143300.0,25.32,25.32,25.21,25.3,143300.0
2016-10-25 10:20:00,25.3,25.32,25.23,25.29,197500.0,25.3,25.32,25.23,25.29,197500.0
2016-10-25 10:30:00,25.29,25.3,25.24,25.27,126000.0,25.29,25.3,25.24,25.27,126000.0
2016-10-25 10:40:00,25.26,25.29,25.18,25.25,219100.0,25.26,25.29,25.18,25.25,219100.0
2016-10-25 10:50:00,25.25,25.26,25.22,25.26,49200.0,25.25,25.26,25.22,25.26,49200.0
2016-10-25 11:00:00,25.26,25.28,25.23,25.28,73000.0,25.26,25.28,25.23,25.28,73000.0
2016-10-25 11:10:00,25.27,25.28,25.22,25.25,58500.0,25.27,25.28,25.22,25.25,58500.0
2016-10-25 11:20:00,25.25,25.25,25.22,25.24,17600.0,25.25,25.25,25.22,25.24,17600.0
2016-10-25 11:30:00,25.24,25.25,25.23,25.25,31300.0,25.24,25.25,25.23,25.25,31300.0
2016-10-25 11:40:00,25.25,25.25,25.22,25.25,52500.0,25.25,25.25,25.22,25.25,52500.0
2016-10-25 11:50:00,25.25,25.25,25.24,25.25,13500.0,25.25,25.25,25.24,25.25,13500.0
2016-10-25 12:00:00,25.24,25.26,25.22,25.25,57500.0,25.24,25.26,25.22,25.25,57500.0
2016-10-25 12:10:00,25.24,25.25,25.23,25.25,32700.0,25.24,25.25,25.23,25.25,32700.0
2016-10-25 12:20:00,25.25,25.28,25.24,25.26,86700.0,25.25,25.28,25.24,25.26,86700.0
2016-10-25 12:30:00,25.26,25.26,25.23,25.26,32500.0,25.26,25.26,25.23,25.26,32500.0
2016-10-25 12:40:00,25.26,25.33,25.25,25.31,100900.0,25.26,25.33,25.25,25.31,100900.0
2016-10-25 12:50:00,25.32,25.32,25.25,25.3,152500.0,25.32,25.32,25.25,25.3,152500.0
2016-10-25 13:00:00,25.3,25.32,25.27,25.3,259300.0,25.3,25.32,25.27,25.3,259300.0
2016-10-25 13:10:00,25.3,25.34,25.27,25.33,87500.0,25.3,25.34,25.27,25.33,87500.0
2016-10-25 13:20:00,25.33,25.59,25.33,25.57,108100.0,25.33,25.59,25.33,25.57,108100.0
2016-10-25 13:30:00,25.57,25.59,25.48,25.49,85600.0,25.57,25.59,25.48,25.49,85600.0
2016-10-25 13:40:00,25.49,25.53,25.48,25.53,34200.0,25.49,25.53,25.48,25.53,34200.0
2016-10-25 13:50:00,25.52,25.52,25.49,25.51,24100.0,25.52,25.52,25.49,25.51,24100.0
2016-10-25 14:00:00,25.51,25.56,25.5,25.56,51900.0,25.51,25.56,25.5,25.56,51900.0
2016-10-25 14:10:00,25.56,25.56,25.42,25.43,168600.0,25.56,25.56,25.42,25.43,168600.0
2016-10-25 14:20:00,25.43,25.43,25.38,25.4,65100.0,25.43,25.43,25.38,25.4,65100.0
2016-10-25 14:30:00,25.39,25.4,25.35,25.39,47900.0,25.39,25.4,25.35,25.39,47900.0
2016-10-25 14:40:00,25.39,25.39,25.34,25.34,91200.0,25.39,25.39,25.34,25.34,91200.0
2016-10-25 14:50:00,25.34,25.37,25.33,25.35,48400.0,25.34,25.37,25.33,25.35,48400.0
2016-10-25 15:00:00,25.35,25.39,25.34,25.38,41700.0,25.35,25.39,25.34,25.38,41700.0
2016-10-25 15:10:00,25.38,25.4,25.35,25.37,79400.0,25.38,25.4,25.35,25.37,79400.0
2016-10-25 15:20:00,25.37,25.39,25.34,25.35,129000.0,25.37,25.39,25.34,25.35,129000.0
2016-10-25 15:30:00,25.35,25.46,25.34,25.43,177000.0,25.35,25.46,25.34,25.43,177000.0
2016-10-25 15:40:00,25.44,25.46,25.38,25.45,147900.0,25.44,25.46,25.38,25.45,147900.0
2016-10-25 15:50:00,25.45,25.52,25.43,25.51,439300.0,25.45,25.52,25.43,25.51,439300.0
2016-10-26 09:30:00,25.41,25.55,25.29,25.55,132184.0,25.41,25.55,25.29,25.55,132184.0
2016-10-26 09:40:00,25.55,25.68,25.54,25.62,83161.0,25.55,25.68,25.54,25.62,83161.0
2016-10-26 09:50:00,25.61,25.65,25.57,25.6,57029.0,25.61,25.65,25.57,25.6,57029.0
2016-10-26 10:00:00,25.61,25.71,25.6,25.7,52246.0,25.61,25.71,25.6,25.7,52246.0
2016-10-26 10:10:00,25.7,25.72,25.64,25.65,44669.0,25.7,25.72,25.64,25.65,44669.0
2016-10-26 10:20:00,25.65,25.67,25.61,25.62,29586.0,25.65,25.67,25.61,25.62,29586.0
2016-10-26 10:30:00,25.62,25.68,25.59,25.67,40039.0,25.62,25.68,25.59,25.67,40039.0
2016-10-26 10:40:00,25.66,25.66,25.6,25.6,54604.0,25.66,25.66,25.6,25.6,54604.0
2016-10-26 10:50:00,25.6,25.61,25.56,25.6,91579.0,25.6,25.61,25.56,25.6,91579.0
2016-10-26 11:00:00,25.6,25.61,25.58,25.6,182257.0,25.6,25.61,25.58,25.6,182257.0
2016-10-26 11:10:00,25.6,25.66,25.59,25.63,59102.0,25.6,25.66,25.59,25.63,59102.0
2016-10-26 11:20:00,25.63,25.63,25.6,25.62,41954.0,25.63,25.63,25.6,25.62,41954.0
2016-10-26 11:30:00,25.62,25.66,25.6,25.62,52610.0,25.62,25.66,25.6,25.62,52610.0
2016-10-26 11:40:00,25.61,25.62,25.56,25.56,30820.0,25.61,25.62,25.56,25.56,30820.0
2016-10-26 11:50:00,25.56,25.58,25.52,25.52,36842.0,25.56,25.58,25.52,25.52,36842.0
2016-10-26 12:00:00,25.52,25.55,25.51,25.55,66538.0,25.52,25.55,25.51,25.55,66538.0
2016-10-26 12:10:00,25.55,25.55,25.49,25.5,98552.0,25.55,25.55,25.49,25.5,98552.0
2016-10-26 12:20:00,25.49,25.53,25.45,25.53,242093.0,25.49,25.53,25.45,25.53,242093.0
2016-10-26 12:30:00,25.53,25.55,25.48,25.52,49164.0,25.53,25.55,25.48,25.52,49164.0
2016-10-26 12:40:00,25.51,25.55,25.51,25.54,46633.0,25.51,25.55,25.51,25.54,46633.0
2016-10-26 12:50:00,25.54,25.55,25.51,25.51,22721.0,25.54,25.55,25.51,25.51,22721.0
2016-10-26 13:00:00,25.51,25.56,25.5,25.53,33876.0,25.51,25.56,25.5,25.53,33876.0
2016-10-26 13:10:00,25.53,25.54,25.5,25.52,23431.0,25.53,25.54,25.5,25.52,23431.0
2016-10-26 13:20:00,25.53,25.56,25.51,25.52,37046.0,25.53,25.56,25.51,25.52,37046.0
2016-10-26 13:30:00,25.53,25.53,25.49,25.51,28133.0,25.53,25.53,25.49,25.51,28133.0
2016-10-26 13:40:00,25.5,25.51,25.47,25.49,23725.0,25.5,25.51,25.47,25.49,23725.0
2016-10-26 13:50:00,25.49,25.5,25.47,25.48,23485.0,25.49,25.5,25.47,25.48,23485.0
2016-10-26 14:00:00,25.47,25.48,25.41,25.46,50907.0,25.47,25.48,25.41,25.46,50907.0
2016-10-26 14:10:00,25.46,25.5,25.46,25.47,36223.0,25.46,25.5,25.46,25.47,36223.0
2016-10-26 14:20:00,25.48,25.48,25.46,25.47,24730.0,25.48,25.48,25.46,25.47,24730.0
2016-10-26 14:30:00,25.48,25.48,25.45,25.48,28717.0,25.48,25.48,25.45,25.48,28717.0
2016-10-26 14:40:00,25.48,25.51,25.47,25.47,37418.0,25.48,25.51,25.47,25.47,37418.0
2016-10-26 14:50:00,25.47,25.51,25.45,25.5,40301.0,25.47,25.51,25.45,25.5,40301.0
2016-10-26 15:00:00,25.5,25.52,25.48,25.49,38700.0,25.5,25.52,25.48,25.49,38700.0
2016-10-26 15:10:00,25.49,25.52,25.48,25.49,31780.0,25.49,25.52,25.48,25.49,31780.0
2016-10-26 15:20:00,25.49,25.53,25.49,25.51,44758.0,25.49,25.53,25.49,25.51,44758.0
2016-10-26 15:30:00,25.52,25.52,25.49,25.51,69281.0,25.52,25.52,25.49,25.51,69281.0
2016-10-26 15:40:00,25.5,25.52,25.48,25.5,219500.0,25.5,25.52,25.48,25.5,219500.0
2016-10-26 15:50:00,25.5,25.53,25.49,25.51,298477.0,25.5,25.53,25.49,25.51,298477.0
2016-10-27 09:30:00,25.69,25.85,25.69,25.81,52019.0,25.69,25.85,25.69,25.81,52019.0
2016-10-27 09:40:00,25.81,25.93,25.8,25.89,70076.0,25.81,25.93,25.8,25.89,70076.0
2016-10-27 09:50:00,25.89,25.95,25.88,25.95,38236.0,25.89,25.95,25.88,25.95,38236.0
2016-10-27 10:00:00,25.96,25.98,25.91,25.92,46663.0,25.96,25.98,25.91,25.92,46663.0
2016-10-27 10:10:00,25.91,25.91,25.77,25.77,24569.0,25.91,25.91,25.77,25.77,24569.0
2016-10-27 10:20:00,25.77,25.78,25.75,25.77,15750.0,25.77,25.78,25.75,25.77,15750.0
2016-10-27 10:30:00,25.77,25.78,25.68,25.7,15943.0,25.77,25.78,25.68,25.7,15943.0
2016-10-27 10:40:00,25.7,25.76,25.69,25.75,20655.0,25.7,25.76,25.69,25.75,20655.0
2016-10-27 10:50:00,25.75,25.79,25.7,25.71,15078.0,25.75,25.79,25.7,25.71,15078.0
2016-10-27 11:00:00,25.71,25.72,25.66,25.72,19230.0,25.71,25.72,25.66,25.72,19230.0
2016-10-27 11:10:00,25.73,25.74,25.66,25.68,29528.0,25.73,25.74,25.66,25.68,29528.0
2016-10-27 11:20:00,25.68,25.71,25.67,25.68,17494.0,25.68,25.71,25.67,25.68,17494.0
2016-10-27 11:30:00,25.68,25.71,25.59,25.61,27172.0,25.68,25.71,25.59,25.61,27172.0
2016-10-27 11:40:00,25.6,25.64,25.58,25.64,18367.0,25.6,25.64,25.58,25.64,18367.0
2016-10-27 11:50:00,25.64,25.69,25.59,25.69,41401.0,25.64,25.69,25.59,25.69,41401.0
2016-10-27 12:00:00,25.69,25.69,25.66,25.67,16837.0,25.69,25.69,25.66,25.67,16837.0
2016-10-27 12:10:00,25.68,25.7,25.65,25.67,14713.0,25.68,25.7,25.65,25.67,14713.0
2016-10-27 12:20:00,25.67,25.67,25.6,25.61,12476.0,25.67,25.67,25.6,25.61,12476.0
2016-10-27 12:30:00,25.61,25.63,25.56,25.57,10190.0,25.61,25.63,25.56,25.57,10190.0
2016-10-27 12:40:00,25.57,25.57,25.51,25.52,21766.0,25.57,25.57,25.51,25.52,21766.0
2016-10-27 12:50:00,25.51,25.52,25.46,25.5,44002.0,25.51,25.52,25.46,25.5,44002.0
2016-10-27 13:00:00,25.5,25.54,25.48,25.49,35323.0,25.5,25.54,25.48,25.49,35323.0
2016-10-27 13:10:00,25.49,25.51,25.47,25.48,37336.0,25.49,25.51,25.47,25.48,37336.0
2016-10-27 13:20:00,25.48,25.49,25.45,25.47,29176.0,25.48,25.49,25.45,25.47,29176.0
2016-10-27 13:30:00,25.46,25.5,25.45,25.48,30829.0,25.46,25.5,25.45,25.48,30829.0
2016-10-27 13:40:00,25.48,25.48,25.42,25.44,32273.0,25.48,25.48,25.42,25.44,32273.0
2016-10-27 13:50:00,25.44,25.47,25.43,25.45,45097.0,25.44,25.47,25.43,25.45,45097.0
2016-10-27 14:00:00,25.45,25.5,25.44,25.5,83145.0,25.45,25.5,25.44,25.5,83145.0
2016-10-27 14:10:00,25.5,25.5,25.45,25.49,60072.0,25.5,25.5,25.45,25.49,60072.0
2016-10-27 14:20:00,25.49,25.52,25.46,25.49,46959.0,25.49,25.52,25.46,25.49,46959.0
2016-10-27 14:30:00,25.49,25.5,25.44,25.45,48057.0,25.49,25.5,25.44,25.45,48057.0
2016-10-27 14:40:00,25.44,25.45,25.42,25.42,36378.0,25.44,25.45,25.42,25.42,36378.0
2016-10-27 14:50:00,25.42,25.43,25.4,25.41,43001.0,25.42,25.43,25.4,25.41,43001.0
2016-10-27 15:00:00,25.41,25.45,25.38,25.38,61140.0,25.41,25.45,25.38,25.38,61140.0
2016-10-27 15:10:00,25.38,25.39,25.31,25.31,47217.0,25.38,25.39,25.31,25.31,47217.0
2016-10-27 15:20:00,25.32,25.34,25.31,25.33,58819.0,25.32,25.34,25.31,25.33,58819.0
2016-10-27 15:30:00,25.33,25.35,25.29,25.35,78415.0,25.33,25.35,25.29,25.35,78415.0
2016-10-27 15:40:00,25.35,25.36,25.33,25.35,125274.0,25.35,25.36,25.33,25.35,125274.0
2016-10-27 15:50:00,25.35,25.38,25.33,25.37,235135.0,25.35,25.38,25.33,25.37,235135.0
2016-10-28 09:30:00,25.44,25.54,25.32,25.53,49432.0,25.44,25.54,25.32,25.53,49432.0
2016-10-28 09:40:00,25.54,25.6,25.5,25.57,59965.0,25.54,25.6,25.5,25.57,59965.0
2016-10-28 09:50:00,25.56,25.58,25.47,25.47,28672.0,25.56,25.58,25.47,25.47,28672.0
2016-10-28 10:00:00,25.46,25.48,25.4,25.45,53106.0,25.46,25.48,25.4,25.45,53106.0
2016-10-28 10:10:00,25.45,25.46,25.39,25.43,37168.0,25.45,25.46,25.39,25.43,37168.0
2016-10-28 10:20:00,25.43,25.44,25.38,25.38,34181.0,25.43,25.44,25.38,25.38,34181.0
2016-10-28 10:30:00,25.39,25.52,25.38,25.52,34493.0,25.39,25.52,25.38,25.52,34493.0
2016-10-28 10:40:00,25.51,25.53,25.46,25.53,27193.0,25.51,25.53,25.46,25.53,27193.0
2016-10-28 10:50:00,25.52,25.53,25.46,25.49,27694.0,25.52,25.53,25.46,25.49,27694.0
2016-10-28 11:00:00,25.5,25.56,25.48,25.56,56167.0,25.5,25.56,25.48,25.56,56167.0
2016-10-28 11:10:00,25.56,25.59,25.55,25.59,18896.0,25.56,25.59,25.55,25.59,18896.0
2016-10-28 11:20:00,25.59,25.63,25.58,25.59,17287.0,25.59,25.63,25.58,25.59,17287.0
2016-10-28 11:30:00,25.59,25.65,25.58,25.61,19741.0,25.59,25.65,25.58,25.61,19741.0
2016-10-28 11:40:00,25.62,25.64,25.61,25.63,14906.0,25.62,25.64,25.61,25.63,14906.0
2016-10-28 11:50:00,25.64,25.64,25.6,25.6,21004.0,25.64,25.64,25.6,25.6,21004.0
2016-10-28 12:00:00,25.6,25.62,25.57,25.62,20697.0,25.6,25.62,25.57,25.62,20697.0
2016-10-28 12:10:00,25.62,25.66,25.6,25.64,15115.0,25.62,25.66,25.6,25.64,15115.0
2016-10-28 12:20:00,25.65,25.69,25.65,25.68,9587.0,25.65,25.69,25.65,25.68,9587.0
2016-10-28 12:30:00,25.68,25.68,25.65,25.66,13195.0,25.68,25.68,25.65,25.66,13195.0
2016-10-28 12:40:00,25.65,25.66,25.61,25.62,21916.0,25.65,25.66,25.61,25.62,21916.0
2016-10-28 12:50:00,25.61,25.63,25.59,25.59,23502.0,25.61,25.63,25.59,25.59,23502.0
2016-10-28 13:00:00,25.59,25.61,25.43,25.43,31213.0,25.59,25.61,25.43,25.43,31213.0
2016-10-28 13:10:00,25.43,25.52,25.43,25.52,25876.0,25.43,25.52,25.43,25.52,25876.0
2016-10-28 13:20:00,25.52,25.56,25.51,25.56,13920.0,25.52,25.56,25.51,25.56,13920.0
2016-10-28 13:30:00,25.55,25.55,25.42,25.44,22098.0,25.55,25.55,25.42,25.44,22098.0
2016-10-28 13:40:00,25.45,25.47,25.42,25.43,21775.0,25.45,25.47,25.42,25.43,21775.0
2016-10-28 13:50:00,25.43,25.46,25.42,25.42,26610.0,25.43,25.46,25.42,25.42,26610.0
2016-10-28 14:00:00,25.43,25.45,25.36,25.39,23024.0,25.43,25.45,25.36,25.39,23024.0
2016-10-28 14:10:00,25.39,25.46,25.38,25.44,17417.0,25.39,25.46,25.38,25.44,17417.0
2016-10-28 14:20:00,25.44,25.52,25.44,25.47,16776.0,25.44,25.52,25.44,25.47,16776.0
2016-10-28 14:30:00,25.46,25.51,25.46,25.51,15375.0,25.46,25.51,25.46,25.51,15375.0
2016-10-28 14:40:00,25.5,25.52,25.44,25.48,20523.0,25.5,25.52,25.44,25.48,20523.0
2016-10-28 14:50:00,25.47,25.55,25.47,25.54,18752.0,25.47,25.55,25.47,25.54,18752.0
2016-10-28 15:00:00,25.53,25.54,25.44,25.44,53246.0,25.53,25.54,25.44,25.44,53246.0
2016-10-28 15:10:00,25.45,25.46,25.4,25.41,32815.0,25.45,25.46,25.4,25.41,32815.0
2016-10-28 15:20:00,25.42,25.5,25.41,25.49,28908.0,25.42,25.5,25.41,25.49,28908.0
2016-10-28 15:30:00,25.49,25.5,25.46,25.48,33166.0,25.49,25.5,25.46,25.48,33166.0
2016-10-28 15:40:00,25.48,25.48,25.42,25.45,61100.0,25.48,25.48,25.42,25.45,61100.0
2016-10-28 15:50:00,25.44,25.45,25.37,25.37,181807.0,25.44,25.45,25.37,25.37,181807.0
2016-10-31 09:30:00,25.38,25.52,25.38,25.49,44147.0,25.38,25.52,25.38,25.49,44147.0
2016-10-31 09:40:00,25.48,25.59,25.47,25.53,116600.0,25.48,25.59,25.47,25.53,116600.0
2016-10-31 09:50:00,25.52,25.53,25.48,25.49,33039.0,25.52,25.53,25.48,25.49,33039.0
2016-10-31 10:00:00,25.49,25.54,25.49,25.53,19159.0,25.49,25.54,25.49,25.53,19159.0
2016-10-31 10:10:00,25.54,25.57,25.52,25.55,23690.0,25.54,25.57,25.52,25.55,23690.0
2016-10-31 10:20:00,25.56,25.56,25.5,25.5,41932.0,25.56,25.56,25.5,25.5,41932.0
2016-10-31 10:30:00,25.51,25.52,25.47,25.47,17846.0,25.51,25.52,25.47,25.47,17846.0
2016-10-31 10:40:00,25.47,25.52,25.47,25.49,30554.0,25.47,25.52,25.47,25.49,30554.0
2016-10-31 10:50:00,25.5,25.5,25.47,25.48,31175.0,25.5,25.5,25.47,25.48,31175.0
2016-10-31 11:00:00,25.49,25.51,25.46,25.47,35050.0,25.49,25.51,25.46,25.47,35050.0
2016-10-31 11:10:00,25.47,25.54,25.47,25.54,11235.0,25.47,25.54,25.47,25.54,11235.0
2016-10-31 11:20:00,25.53,25.61,25.53,25.58,25871.0,25.53,25.61,25.53,25.58,25871.0
2016-10-31 11:30:00,25.57,25.59,25.57,25.58,13361.0,25.57,25.59,25.57,25.58,13361.0
2016-10-31 11:40:00,25.58,25.62,25.57,25.59,19210.0,25.58,25.62,25.57,25.59,19210.0
2016-10-31 11:50:00,25.59,25.6,25.57,25.58,25231.0,25.59,25.6,25.57,25.58,25231.0
2016-10-31 12:00:00,25.58,25.61,25.57,25.59,18600.0,25.58,25.61,25.57,25.59,18600.0
2016-10-31 12:10:00,25.6,25.6,25.57,25.57,17100.0,25.6,25.6,25.57,25.57,17100.0
2016-10-31 12:20:00,25.57,25.58,25.53,25.57,20448.0,25.57,25.58,25.53,25.57,20448.0
2016-10-31 12:30:00,25.57,25.58,25.53,25.54,23481.0,25.57,25.58,25.53,25.54,23481.0
2016-10-31 12:40:00,25.53,25.55,25.53,25.55,10800.0,25.53,25.55,25.53,25.55,10800.0
2016-10-31 12:50:00,25.55,25.58,25.53,25.56,21373.0,25.55,25.58,25.53,25.56,21373.0
2016-10-31 13:00:00,25.56,25.57,25.54,25.57,26398.0,25.56,25.57,25.54,25.57,26398.0
2016-10-31 13:10:00,25.56,25.57,25.5,25.52,44223.0,25.56,25.57,25.5,25.52,44223.0
2016-10-31 13:20:00,25.53,25.55,25.53,25.54,7968.0,25.53,25.55,25.53,25.54,7968.0
2016-10-31 13:30:00,25.54,25.59,25.53,25.59,14422.0,25.54,25.59,25.53,25.59,14422.0
2016-10-31 13:40:00,25.59,25.63,25.58,25.58,57927.0,25.59,25.63,25.58,25.58,57927.0
2016-10-31 13:50:00,25.58,25.59,25.54,25.55,21814.0,25.58,25.59,25.54,25.55,21814.0
2016-10-31 14:00:00,25.55,25.55,25.54,25.54,6167.0,25.55,25.55,25.54,25.54,6167.0
2016-10-31 14:10:00,25.55,25.56,25.52,25.53,33110.0,25.55,25.56,25.52,25.53,33110.0
2016-10-31 14:20:00,25.53,25.56,25.53,25.55,13797.0,25.53,25.56,25.53,25.55,13797.0
2016-10-31 14:30:00,25.55,25.56,25.54,25.55,22353.0,25.55,25.56,25.54,25.55,22353.0
2016-10-31 14:40:00,25.55,25.57,25.54,25.54,23921.0,25.55,25.57,25.54,25.54,23921.0
2016-10-31 14:50:00,25.54,25.55,25.53,25.53,25539.0,25.54,25.55,25.53,25.53,25539.0
2016-10-31 15:00:00,25.53,25.57,25.53,25.56,33240.0,25.53,25.57,25.53,25.56,33240.0
2016-10-31 15:10:00,25.56,25.58,25.55,25.57,33759.0,25.56,25.58,25.55,25.57,33759.0
2016-10-31 15:20:00,25.58,25.65,25.57,25.64,31663.0,25.58,25.65,25.57,25.64,31663.0
2016-10-31 15:30:00,25.64,25.66,25.63,25.63,41002.0,25.64,25.66,25.63,25.63,41002.0
2016-10-31 15:40:00,25.63,25.65,25.61,25.65,63203.0,25.63,25.65,25.61,25.65,63203.0
2016-10-31 15:50:00,25.64,25.65,25.58,25.58,188109.0,25.64,25.65,25.58,25.58,188109.0
2016-11-01 09:30:00,25.55,25.65,25.52,25.55,42484.0,25.55,25.65,25.52,25.55,42484.0
2016-11-01 09:40:00,25.55,25.55,25.45,25.54,74783.0,25.55,25.55,25.45,25.54,74783.0
2016-11-01 09:50:00,25.53,25.54,25.48,25.48,48200.0,25.53,25.54,25.48,25.48,48200.0
2016-11-01 10:00:00,25.49,25.5,25.42,25.48,46209.0,25.49,25.5,25.42,25.48,46209.0
2016-11-01 10:10:00,25.47,25.48,25.36,25.39,42409.0,25.47,25.48,25.36,25.39,42409.0
2016-11-01 10:20:00,25.4,25.41,25.33,25.37,31246.0,25.4,25.41,25.33,25.37,31246.0
2016-11-01 10:30:00,25.37,25.37,25.31,25.31,38598.0,25.37,25.37,25.31,25.31,38598.0
2016-11-01 10:40:00,25.32,25.33,25.29,25.32,51096.0,25.32,25.33,25.29,25.32,51096.0
2016-11-01 10:50:00,25.32,25.4,25.32,25.39,23078.0,25.32,25.4,25.32,25.39,23078.0
2016-11-01 11:00:00,25.4,25.44,25.39,25.44,19182.0,25.4,25.44,25.39,25.44,19182.0
2016-11-01 11:10:00,25.44,25.46,25.41,25.42,15617.0,25.44,25.46,25.41,25.42,15617.0
2016-11-01 11:20:00,25.41,25.41,25.34,25.38,90065.0,25.41,25.41,25.34,25.38,90065.0
2016-11-01 11:30:00,25.38,25.43,25.36,25.42,29042.0,25.38,25.43,25.36,25.42,29042.0
2016-11-01 11:40:00,25.42,25.43,25.39,25.41,20164.0,25.42,25.43,25.39,25.41,20164.0
2016-11-01 11:50:00,25.4,25.4,25.35,25.36,21881.0,25.4,25.4,25.35,25.36,21881.0
2016-11-01 12:00:00,25.37,25.38,25.3,25.31,30484.0,25.37,25.38,25.3,25.31,30484.0
2016-11-01 12:10:00,25.3,25.31,25.27,25.29,34025.0,25.3,25.31,25.27,25.29,34025.0
2016-11-01 12:20:00,25.3,25.31,25.28,25.29,14485.0,25.3,25.31,25.28,25.29,14485.0
2016-11-01 12:30:00,25.28,25.3,25.28,25.29,26843.0,25.28,25.3,25.28,25.29,26843.0
2016-11-01 12:40:00,25.29,25.3,25.25,25.25,11521.0,25.29,25.3,25.25,25.25,11521.0
2016-11-01 12:50:00,25.25,25.28,25.24,25.26,11608.0,25.25,25.28,25.24,25.26,11608.0
2016-11-01 13:00:00,25.27,25.27,25.24,25.24,22599.0,25.27,25.27,25.24,25.24,22599.0
2016-11-01 13:10:00,25.24,25.26,25.21,25.23,19132.0,25.24,25.26,25.21,25.23,19132.0
2016-11-01 13:20:00,25.23,25.23,25.17,25.21,20750.0,25.23,25.23,25.17,25.21,20750.0
2016-11-01 13:30:00,25.21,25.22,25.16,25.17,37573.0,25.21,25.22,25.16,25.17,37573.0
2016-11-01 13:40:00,25.17,25.17,25.08,25.1,41873.0,25.17,25.17,25.08,25.1,41873.0
2016-11-01 13:50:00,25.11,25.12,25.1,25.12,18171.0,25.11,25.12,25.1,25.12,18171.0
2016-11-01 14:00:00,25.11,25.12,25.03,25.05,53410.0,25.11,25.12,25.03,25.05,53410.0
2016-11-01 14:10:00,25.05,25.06,24.99,24.99,30276.0,25.05,25.06,24.99,24.99,30276.0
2016-11-01 14:20:00,24.99,25.11,24.99,25.11,49173.0,24.99,25.11,24.99,25.11,49173.0
2016-11-01 14:30:00,25.11,25.13,25.08,25.13,25841.0,25.11,25.13,25.08,25.13,25841.0
2016-11-01 14:40:00,25.12,25.14,25.09,25.11,23969.0,25.12,25.14,25.09,25.11,23969.0
2016-11-01 14:50:00,25.11,25.15,25.09,25.12,26806.0,25.11,25.15,25.09,25.12,26806.0
2016-11-01 15:00:00,25.11,25.13,25.09,25.12,25598.0,25.11,25.13,25.09,25.12,25598.0
2016-11-01 15:10:00,25.13,25.19,25.11,25.18,35219.0,25.13,25.19,25.11,25.18,35219.0
2016-11-01 15:20:00,25.18,25.2,25.15,25.19,22904.0,25.18,25.2,25.15,25.19,22904.0
2016-11-01 15:30:00,25.19,25.23,25.17,25.23,28427.0,25.19,25.23,25.17,25.23,28427.0
2016-11-01 15:40:00,25.22,25.26,25.2,25.23,44427.0,25.22,25.26,25.2,25.23,44427.0
2016-11-01 15:50:00,25.22,25.23,25.15,25.17,188775.0,25.22,25.23,25.15,25.17,188775.0
2016-11-02 09:30:00,25.06,25.23,25.03,25.23,39148.0,25.06,25.23,25.03,25.23,39148.0
2016-11-02 09:40:00,25.23,25.31,25.19,25.29,30581.0,25.23,25.31,25.19,25.29,30581.0
2016-11-02 09:50:00,25.3,25.33,25.23,25.26,37261.0,25.3,25.33,25.23,25.26,37261.0
2016-11-02 10:00:00,25.26,25.28,25.22,25.23,20521.0,25.26,25.28,25.22,25.23,20521.0
2016-11-02 10:10:00,25.24,25.27,25.22,25.23,28666.0,25.24,25.27,25.22,25.23,28666.0
2016-11-02 10:20:00,25.23,25.3,25.21,25.3,31977.0,25.23,25.3,25.21,25.3,31977.0
2016-11-02 10:30:00,25.28,25.33,25.25,25.32,20034.0,25.28,25.33,25.25,25.32,20034.0
2016-11-02 10:40:00,25.32,25.37,25.3,25.36,24607.0,25.32,25.37,25.3,25.36,24607.0
2016-11-02 10:50:00,25.36,25.39,25.3,25.35,23043.0,25.36,25.39,25.3,25.35,23043.0
2016-11-02 11:00:00,25.35,25.37,25.3,25.33,10436.0,25.35,25.37,25.3,25.33,10436.0
2016-11-02 11:10:00,25.33,25.4,25.32,25.38,10281.0,25.33,25.4,25.32,25.38,10281.0
2016-11-02 11:20:00,25.38,25.38,25.34,25.35,13386.0,25.38,25.38,25.34,25.35,13386.0
2016-11-02 11:30:00,25.34,25.35,25.26,25.28,16248.0,25.34,25.35,25.26,25.28,16248.0
2016-11-02 11:40:00,25.28,25.35,25.26,25.33,19277.0,25.28,25.35,25.26,25.33,19277.0
2016-11-02 11:50:00,25.32,25.32,25.27,25.27,37295.0,25.32,25.32,25.27,25.27,37295.0
2016-11-02 12:00:00,25.27,25.28,25.22,25.26,11740.0,25.27,25.28,25.22,25.26,11740.0
2016-11-02 12:10:00,25.26,25.29,25.22,25.23,12602.0,25.26,25.29,25.22,25.23,12602.0
2016-11-02 12:20:00,25.22,25.22,25.19,25.21,8568.0,25.22,25.22,25.19,25.21,8568.0
2016-11-02 12:30:00,25.21,25.21,25.16,25.17,12320.0,25.21,25.21,25.16,25.17,12320.0
2016-11-02 12:40:00,25.18,25.18,25.15,25.15,14370.0,25.18,25.18,25.15,25.15,14370.0
2016-11-02 12:50:00,25.15,25.17,25.13,25.14,28770.0,25.15,25.17,25.13,25.14,28770.0
2016-11-02 13:00:00,25.14,25.16,25.08,25.1,21598.0,25.14,25.16,25.08,25.1,21598.0
2016-11-02 13:10:00,25.1,25.11,25.02,25.03,16755.0,25.1,25.11,25.02,25.03,16755.0
2016-11-02 13:20:00,25.02,25.04,25.01,25.02,36239.0,25.02,25.04,25.01,25.02,36239.0
2016-11-02 13:30:00,25.02,25.03,25.0,25.01,38397.0,25.02,25.03,25.0,25.01,38397.0
2016-11-02 13:40:00,25.01,25.02,24.99,24.99,18117.0,25.01,25.02,24.99,24.99,18117.0
2016-11-02 13:50:00,25.0,25.0,24.9,24.92,40143.0,25.0,25.0,24.9,24.92,40143.0
2016-11-02 14:00:00,24.93,24.97,24.84,24.87,56494.0,24.93,24.97,24.84,24.87,56494.0
2016-11-02 14:10:00,24.87,24.98,24.87,24.96,36980.0,24.87,24.98,24.87,24.96,36980.0
2016-11-02 14:20:00,24.97,25.04,24.92,24.96,47551.0,24.97,25.04,24.92,24.96,47551.0
2016-11-02 14:30:00,24.95,25.01,24.94,24.96,45431.0,24.95,25.01,24.94,24.96,45431.0
2016-11-02 14:40:00,24.96,25.01,24.9,24.93,73200.0,24.96,25.01,24.9,24.93,73200.0
2016-11-02 14:50:00,24.92,24.96,24.89,24.92,58765.0,24.92,24.96,24.89,24.92,58765.0
2016-11-02 15:00:00,24.92,24.97,24.9,24.96,102348.0,24.92,24.97,24.9,24.96,102348.0
2016-11-02 15:10:00,24.96,24.96,24.88,24.89,137329.0,24.96,24.96,24.88,24.89,137329.0
2016-11-02 15:20:00,24.9,24.9,24.84,24.84,282084.0,24.9,24.9,24.84,24.84,282084.0
2016-11-02 15:30:00,24.85,24.86,24.79,24.82,277524.0,24.85,24.86,24.79,24.82,277524.0
2016-11-02 15:40:00,24.82,24.84,24.76,24.78,240228.0,24.82,24.84,24.76,24.78,240228.0
2016-11-02 15:50:00,24.78,24.79,24.71,24.75,336523.0,24.78,24.79,24.71,24.75,336523.0
2016-11-03 09:30:00,24.8,24.88,24.72,24.82,38539.0,24.8,24.88,24.72,24.82,38539.0
2016-11-03 09:40:00,24.82,24.85,24.73,24.78,39711.0,24.82,24.85,24.73,24.78,39711.0
2016-11-03 09:50:00,24.8,24.87,24.78,24.82,29606.0,24.8,24.87,24.78,24.82,29606.0
2016-11-03 10:00:00,24.82,24.85,24.77,24.83,32144.0,24.82,24.85,24.77,24.83,32144.0
2016-11-03 10:10:00,24.82,24.89,24.81,24.86,19487.0,24.82,24.89,24.81,24.86,19487.0
2016-11-03 10:20:00,24.86,24.95,24.86,24.95,68302.0,24.86,24.95,24.86,24.95,68302.0
2016-11-03 10:30:00,24.95,25.04,24.94,25.03,30600.0,24.95,25.04,24.94,25.03,30600.0
2016-11-03 10:40:00,25.03,25.07,25.01,25.02,17598.0,25.03,25.07,25.01,25.02,17598.0
2016-11-03 10:50:00,25.02,25.03,24.95,24.98,22471.0,25.02,25.03,24.95,24.98,22471.0
2016-11-03 11:00:00,24.96,25.02,24.96,25.0,16865.0,24.96,25.02,24.96,25.0,16865.0
2016-11-03 11:10:00,25.0,25.04,24.98,25.04,29454.0,25.0,25.04,24.98,25.04,29454.0
2016-11-03 11:20:00,25.04,25.04,24.99,25.01,12450.0,25.04,25.04,24.99,25.01,12450.0
2016-11-03 11:30:00,25.01,25.03,24.97,25.0,18582.0,25.01,25.03,24.97,25.0,18582.0
2016-11-03 11:40:00,24.99,25.04,24.99,25.02,69892.0,24.99,25.04,24.99,25.02,69892.0
2016-11-03 11:50:00,25.02,25.02,24.94,24.96,31966.0,25.02,25.02,24.94,24.96,31966.0
2016-11-03 12:00:00,24.96,24.97,24.86,24.89,50319.0,24.96,24.97,24.86,24.89,50319.0
2016-11-03 12:10:00,24.89,24.91,24.88,24.89,25168.0,24.89,24.91,24.88,24.89,25168.0
2016-11-03 12:20:00,24.89,24.89,24.82,24.85,15545.0,24.89,24.89,24.82,24.85,15545.0
2016-11-03 12:30:00,24.85,24.86,24.81,24.82,15442.0,24.85,24.86,24.81,24.82,15442.0
2016-11-03 12:40:00,24.82,24.85,24.77,24.78,12534.0,24.82,24.85,24.77,24.78,12534.0
2016-11-03 12:50:00,24.79,24.83,24.78,24.8,16236.0,24.79,24.83,24.78,24.8,16236.0
2016-11-03 13:00:00,24.8,24.8,24.76,24.77,19511.0,24.8,24.8,24.76,24.77,19511.0
2016-11-03 13:10:00,24.76,24.78,24.72,24.77,16746.0,24.76,24.78,24.72,24.77,16746.0
2016-11-03 13:20:00,24.77,24.81,24.74,24.78,19713.0,24.77,24.81,24.74,24.78,19713.0
2016-11-03 13:30:00,24.78,24.78,24.74,24.76,15208.0,24.78,24.78,24.74,24.76,15208.0
2016-11-03 13:40:00,24.76,24.77,24.73,24.74,14310.0,24.76,24.77,24.73,24.74,14310.0
2016-11-03 13:50:00,24.73,24.77,24.72,24.73,18160.0,24.73,24.77,24.72,24.73,18160.0
2016-11-03 14:00:00,24.75,24.77,24.73,24.76,17930.0,24.75,24.77,24.73,24.76,17930.0
2016-11-03 14:10:00,24.77,24.8,24.75,24.75,19708.0,24.77,24.8,24.75,24.75,19708.0
2016-11-03 14:20:00,24.75,24.8,24.74,24.76,42547.0,24.75,24.8,24.74,24.76,42547.0
2016-11-03 14:30:00,24.77,24.81,24.76,24.78,17803.0,24.77,24.81,24.76,24.78,17803.0
2016-11-03 14:40:00,24.78,24.78,24.75,24.78,20709.0,24.78,24.78,24.75,24.78,20709.0
2016-11-03 14:50:00,24.78,24.79,24.76,24.78,29773.0,24.78,24.79,24.76,24.78,29773.0
2016-11-03 15:00:00,24.78,24.79,24.76,24.77,14616.0,24.78,24.79,24.76,24.77,14616.0
2016-11-03 15:10:00,24.77,24.8,24.76,24.77,55096.0,24.77,24.8,24.76,24.77,55096.0
2016-11-03 15:20:00,24.77,24.82,24.76,24.82,46315.0,24.77,24.82,24.76,24.82,46315.0
2016-11-03 15:30:00,24.82,24.82,24.77,24.78,76376.0,24.82,24.82,24.77,24.78,76376.0
2016-11-03 15:40:00,24.78,24.79,24.75,24.75,55808.0,24.78,24.79,24.75,24.75,55808.0
2016-11-03 15:50:00,24.76,24.8,24.75,24.78,168617.0,24.76,24.8,24.75,24.78,168617.0
2016-11-04 09:30:00,24.78,24.87,24.63,24.83,33889.0,24.78,24.87,24.63,24.83,33889.0
2016-11-04 09:40:00,24.82,24.82,24.74,24.74,15954.0,24.82,24.82,24.74,24.74,15954.0
2016-11-04 09:50:00,24.73,24.84,24.72,24.79,47925.0,24.73,24.84,24.72,24.79,47925.0
2016-11-04 10:00:00,24.8,24.88,24.8,24.84,22355.0,24.8,24.88,24.8,24.84,22355.0
2016-11-04 10:10:00,24.84,24.85,24.75,24.82,14841.0,24.84,24.85,24.75,24.82,14841.0
2016-11-04 10:20:00,24.81,24.88,24.79,24.87,29119.0,24.81,24.88,24.79,24.87,29119.0
2016-11-04 10:30:00,24.87,24.91,24.84,24.89,25443.0,24.87,24.91,24.84,24.89,25443.0
2016-11-04 10:40:00,24.89,24.89,24.86,24.87,25687.0,24.89,24.89,24.86,24.87,25687.0
2016-11-04 10:50:00,24.87,24.91,24.84,24.9,15064.0,24.87,24.91,24.84,24.9,15064.0
2016-11-04 11:00:00,24.9,24.93,24.87,24.9,19481.0,24.9,24.93,24.87,24.9,19481.0
2016-11-04 11:10:00,24.91,24.97,24.9,24.97,36200.0,24.91,24.97,24.9,24.97,36200.0
2016-11-04 11:20:00,24.98,25.02,24.96,25.02,23895.0,24.98,25.02,24.96,25.02,23895.0
2016-11-04 11:30:00,25.02,25.02,24.95,24.97,23674.0,25.02,25.02,24.95,24.97,23674.0
2016-11-04 11:40:00,24.96,25.01,24.96,24.98,41321.0,24.96,25.01,24.96,24.98,41321.0
2016-11-04 11:50:00,24.98,25.05,24.97,25.04,19090.0,24.98,25.05,24.97,25.04,19090.0
2016-11-04 12:00:00,25.05,25.07,25.03,25.07,19653.0,25.05,25.07,25.03,25.07,19653.0
2016-11-04 12:10:00,25.08,25.16,25.08,25.14,25407.0,25.08,25.16,25.08,25.14,25407.0
2016-11-04 12:20:00,25.15,25.17,25.13,25.16,27260.0,25.15,25.17,25.13,25.16,27260.0
2016-11-04 12:30:00,25.16,25.18,25.15,25.16,18065.0,25.16,25.18,25.15,25.16,18065.0
2016-11-04 12:40:00,25.16,25.19,25.15,25.17,18786.0,25.16,25.19,25.15,25.17,18786.0
2016-11-04 12:50:00,25.17,25.18,25.16,25.17,18118.0,25.17,25.18,25.16,25.17,18118.0
2016-11-04 13:00:00,25.18,25.2,25.17,25.2,16157.0,25.18,25.2,25.17,25.2,16157.0
2016-11-04 13:10:00,25.2,25.21,25.17,25.19,22640.0,25.2,25.21,25.17,25.19,22640.0
2016-11-04 13:20:00,25.19,25.19,25.13,25.15,25285.0,25.19,25.19,25.13,25.15,25285.0
2016-11-04 13:30:00,25.14,25.18,25.14,25.17,14625.0,25.14,25.18,25.14,25.17,14625.0
2016-11-04 13:40:00,25.16,25.18,25.13,25.14,24212.0,25.16,25.18,25.13,25.14,24212.0
2016-11-04 13:50:00,25.15,25.15,25.11,25.11,17675.0,25.15,25.15,25.11,25.11,17675.0
2016-11-04 14:00:00,25.12,25.12,25.07,25.07,21499.0,25.12,25.12,25.07,25.07,21499.0
2016-11-04 14:10:00,25.06,25.09,25.06,25.08,29505.0,25.06,25.09,25.06,25.08,29505.0
2016-11-04 14:20:00,25.09,25.09,25.05,25.05,21775.0,25.09,25.09,25.05,25.05,21775.0
2016-11-04 14:30:00,25.05,25.06,25.0,25.0,28720.0,25.05,25.06,25.0,25.0,28720.0
2016-11-04 14:40:00,25.01,25.04,25.0,25.0,22966.0,25.01,25.04,25.0,25.0,22966.0
2016-11-04 14:50:00,25.0,25.04,24.99,25.03,18680.0,25.0,25.04,24.99,25.03,18680.0
2016-11-04 15:00:00,25.03,25.03,24.98,24.98,34474.0,25.03,25.03,24.98,24.98,34474.0
2016-11-04 15:10:00,24.98,25.05,24.97,25.02,34909.0,24.98,25.05,24.97,25.02,34909.0
2016-11-04 15:20:00,25.02,25.04,25.0,25.0,27186.0,25.02,25.04,25.0,25.0,27186.0
2016-11-04 15:30:00,25.0,25.01,24.94,24.97,66745.0,25.0,25.01,24.94,24.97,66745.0
2016-11-04 15:40:00,24.98,24.99,24.92,24.95,41358.0,24.98,24.99,24.92,24.95,41358.0
2016-11-04 15:50:00,24.94,24.95,24.91,24.93,160415.0,24.94,24.95,24.91,24.93,160415.0
2016-11-07 09:30:00,25.3,25.37,25.21,25.32,27696.0,25.3,25.37,25.21,25.32,27696.0
2016-11-07 09:40:00,25.32,25.32,25.22,25.29,35328.0,25.32,25.32,25.22,25.29,35328.0
2016-11-07 09:50:00,25.28,25.3,25.26,25.29,20192.0,25.28,25.3,25.26,25.29,20192.0
2016-11-07 10:00:00,25.29,25.33,25.27,25.28,39836.0,25.29,25.33,25.27,25.28,39836.0
2016-11-07 10:10:00,25.28,25.33,25.26,25.33,20235.0,25.28,25.33,25.26,25.33,20235.0
2016-11-07 10:20:00,25.33,25.38,25.3,25.38,16400.0,25.33,25.38,25.3,25.38,16400.0
2016-11-07 10:30:00,25.38,25.43,25.35,25.38,28412.0,25.38,25.43,25.35,25.38,28412.0
2016-11-07 10:40:00,25.38,25.41,25.34,25.41,19146.0,25.38,25.41,25.34,25.41,19146.0
2016-11-07 10:50:00,25.41,25.43,25.37,25.43,23728.0,25.41,25.43,25.37,25.43,23728.0
2016-11-07 11:00:00,25.43,25.43,25.37,25.38,23881.0,25.43,25.43,25.37,25.38,23881.0
2016-11-07 11:10:00,25.38,25.43,25.37,25.4,14805.0,25.38,25.43,25.37,25.4,14805.0
2016-11-07 11:20:00,25.4,25.41,25.37,25.39,15507.0,25.4,25.41,25.37,25.39,15507.0
2016-11-07 11:30:00,25.39,25.43,25.38,25.41,14738.0,25.39,25.43,25.38,25.41,14738.0
2016-11-07 11:40:00,25.41,25.43,25.39,25.42,21446.0,25.41,25.43,25.39,25.42,21446.0
2016-11-07 11:50:00,25.41,25.46,25.41,25.46,13487.0,25.41,25.46,25.41,25.46,13487.0
2016-11-07 12:00:00,25.46,25.5,25.45,25.49,9526.0,25.46,25.5,25.45,25.49,9526.0
2016-11-07 12:10:00,25.49,25.49,25.46,25.47,27452.0,25.49,25.49,25.46,25.47,27452.0
2016-11-07 12:20:00,25.46,25.49,25.44,25.45,28295.0,25.46,25.49,25.44,25.45,28295.0
2016-11-07 12:30:00,25.46,25.47,25.44,25.44,8815.0,25.46,25.47,25.44,25.44,8815.0
2016-11-07 12:40:00,25.44,25.45,25.42,25.45,10572.0,25.44,25.45,25.42,25.45,10572.0
2016-11-07 12:50:00,25.45,25.48,25.44,25.47,13345.0,25.45,25.48,25.44,25.47,13345.0
2016-11-07 13:00:00,25.46,25.48,25.45,25.46,6939.0,25.46,25.48,25.45,25.46,6939.0
2016-11-07 13:10:00,25.46,25.48,25.45,25.46,12472.0,25.46,25.48,25.45,25.46,12472.0
2016-11-07 13:20:00,25.45,25.46,25.42,25.43,8505.0,25.45,25.46,25.42,25.43,8505.0
2016-11-07 13:30:00,25.43,25.46,25.42,25.44,8196.0,25.43,25.46,25.42,25.44,8196.0
2016-11-07 13:40:00,25.43,25.44,25.41,25.42,5490.0,25.43,25.44,25.41,25.42,5490.0
2016-11-07 13:50:00,25.42,25.43,25.41,25.42,6429.0,25.42,25.43,25.41,25.42,6429.0
2016-11-07 14:00:00,25.42,25.43,25.38,25.39,10421.0,25.42,25.43,25.38,25.39,10421.0
2016-11-07 14:10:00,25.4,25.41,25.37,25.39,17468.0,25.4,25.41,25.37,25.39,17468.0
2016-11-07 14:20:00,25.39,25.39,25.38,25.39,8970.0,25.39,25.39,25.38,25.39,8970.0
2016-11-07 14:30:00,25.38,25.4,25.37,25.37,12871.0,25.38,25.4,25.37,25.37,12871.0
2016-11-07 14:40:00,25.36,25.36,25.33,25.33,11929.0,25.36,25.36,25.33,25.33,11929.0
2016-11-07 14:50:00,25.33,25.37,25.32,25.35,9678.0,25.33,25.37,25.32,25.35,9678.0
2016-11-07 15:00:00,25.35,25.35,25.33,25.33,17222.0,25.35,25.35,25.33,25.33,17222.0
2016-11-07 15:10:00,25.34,25.36,25.33,25.35,13670.0,25.34,25.36,25.33,25.35,13670.0
2016-11-07 15:20:00,25.35,25.37,25.31,25.31,30832.0,25.35,25.37,25.31,25.31,30832.0
2016-11-07 15:30:00,25.32,25.36,25.3,25.36,28074.0,25.32,25.36,25.3,25.36,28074.0
2016-11-07 15:40:00,25.36,25.44,25.36,25.43,57112.0,25.36,25.44,25.36,25.43,57112.0
2016-11-07 15:50:00,25.43,25.46,25.42,25.43,100449.0,25.43,25.46,25.42,25.43,100449.0
2016-11-08 09:30:00,25.33,25.43,25.32,25.43,27649.0,25.33,25.43,25.32,25.43,27649.0
2016-11-08 09:40:00,25.44,25.49,25.38,25.38,20347.0,25.44,25.49,25.38,25.38,20347.0
2016-11-08 09:50:00,25.38,25.47,25.35,25.46,18077.0,25.38,25.47,25.35,25.46,18077.0
2016-11-08 10:00:00,25.46,25.5,25.44,25.44,22536.0,25.46,25.5,25.44,25.44,22536.0
2016-11-08 10:10:00,25.44,25.46,25.42,25.46,14438.0,25.44,25.46,25.42,25.46,14438.0
2016-11-08 10:20:00,25.47,25.5,25.47,25.49,73638.0,25.47,25.5,25.47,25.49,73638.0
2016-11-08 10:30:00,25.5,25.55,25.46,25.52,114900.0,25.5,25.55,25.46,25.52,114900.0
2016-11-08 10:40:00,25.52,25.56,25.5,25.54,64331.0,25.52,25.56,25.5,25.54,64331.0
2016-11-08 10:50:00,25.54,25.54,25.5,25.53,79143.0,25.54,25.54,25.5,25.53,79143.0
2016-11-08 11:00:00,25.53,25.54,25.4,25.49,99230.0,25.53,25.54,25.4,25.49,99230.0
2016-11-08 11:10:00,25.5,25.59,25.49,25.55,93924.0,25.5,25.59,25.49,25.55,93924.0
2016-11-08 11:20:00,25.57,25.59,25.53,25.53,17280.0,25.57,25.59,25.53,25.53,17280.0
2016-11-08 11:30:00,25.53,25.58,25.52,25.56,12873.0,25.53,25.58,25.52,25.56,12873.0
2016-11-08 11:40:00,25.55,25.57,25.5,25.52,15099.0,25.55,25.57,25.5,25.52,15099.0
2016-11-08 11:50:00,25.51,25.53,25.5,25.52,17030.0,25.51,25.53,25.5,25.52,17030.0
2016-11-08 12:00:00,25.53,25.59,25.53,25.59,5618.0,25.53,25.59,25.53,25.59,5618.0
2016-11-08 12:10:00,25.59,25.66,25.59,25.64,14291.0,25.59,25.66,25.59,25.64,14291.0
2016-11-08 12:20:00,25.64,25.67,25.63,25.65,18431.0,25.64,25.67,25.63,25.65,18431.0
2016-11-08 12:30:00,25.65,25.67,25.65,25.65,8522.0,25.65,25.67,25.65,25.65,8522.0
2016-11-08 12:40:00,25.66,25.71,25.66,25.7,11827.0,25.66,25.71,25.66,25.7,11827.0
2016-11-08 12:50:00,25.69,25.73,25.69,25.69,13851.0,25.69,25.73,25.69,25.69,13851.0
2016-11-08 13:00:00,25.69,25.72,25.66,25.68,16060.0,25.69,25.72,25.66,25.68,16060.0
2016-11-08 13:10:00,25.68,25.7,25.61,25.62,5609.0,25.68,25.7,25.61,25.62,5609.0
2016-11-08 13:20:00,25.63,25.64,25.61,25.64,7017.0,25.63,25.64,25.61,25.64,7017.0
2016-11-08 13:30:00,25.64,25.69,25.62,25.64,9680.0,25.64,25.69,25.62,25.64,9680.0
2016-11-08 13:40:00,25.64,25.66,25.62,25.63,8150.0,25.64,25.66,25.62,25.63,8150.0
2016-11-08 13:50:00,25.64,25.65,25.59,25.6,7360.0,25.64,25.65,25.59,25.6,7360.0
2016-11-08 14:00:00,25.61,25.64,25.61,25.61,22605.0,25.61,25.64,25.61,25.61,22605.0
2016-11-08 14:10:00,25.61,25.61,25.54,25.57,12006.0,25.61,25.61,25.54,25.57,12006.0
2016-11-08 14:20:00,25.56,25.6,25.55,25.57,15903.0,25.56,25.6,25.55,25.57,15903.0
2016-11-08 14:30:00,25.56,25.57,25.52,25.54,22487.0,25.56,25.57,25.52,25.54,22487.0
2016-11-08 14:40:00,25.55,25.55,25.49,25.52,17378.0,25.55,25.55,25.49,25.52,17378.0
2016-11-08 14:50:00,25.51,25.56,25.51,25.52,31600.0,25.51,25.56,25.51,25.52,31600.0
2016-11-08 15:00:00,25.52,25.58,25.51,25.58,16943.0,25.52,25.58,25.51,25.58,16943.0
2016-11-08 15:10:00,25.58,25.6,25.54,25.54,24054.0,25.58,25.6,25.54,25.54,24054.0
2016-11-08 15:20:00,25.55,25.56,25.54,25.54,22453.0,25.55,25.56,25.54,25.54,22453.0
2016-11-08 15:30:00,25.54,25.58,25.54,25.56,54022.0,25.54,25.58,25.54,25.56,54022.0
2016-11-08 15:40:00,25.56,25.56,25.5,25.51,54140.0,25.56,25.56,25.5,25.51,54140.0
2016-11-08 15:50:00,25.52,25.52,25.43,25.46,96239.0,25.52,25.52,25.43,25.46,96239.0
2016-11-09 09:30:00,25.07,25.1,24.59,24.91,58510.0,25.07,25.1,24.59,24.91,58510.0
2016-11-09 09:40:00,24.9,25.23,24.87,25.23,48336.0,24.9,25.23,24.87,25.23,48336.0
2016-11-09 09:50:00,25.23,25.29,25.18,25.2,23297.0,25.23,25.29,25.18,25.2,23297.0
2016-11-09 10:00:00,25.21,25.21,25.0,25.01,22684.0,25.21,25.21,25.0,25.01,22684.0
2016-11-09 10:10:00,25.01,25.01,24.82,24.83,32377.0,25.01,25.01,24.82,24.83,32377.0
2016-11-09 10:20:00,24.84,24.97,24.83,24.96,26147.0,24.84,24.97,24.83,24.96,26147.0
2016-11-09 10:30:00,24.96,24.97,24.87,24.94,23110.0,24.96,24.97,24.87,24.94,23110.0
2016-11-09 10:40:00,24.93,24.96,24.89,24.91,18225.0,24.93,24.96,24.89,24.91,18225.0
2016-11-09 10:50:00,24.9,24.99,24.88,24.97,69575.0,24.9,24.99,24.88,24.97,69575.0
2016-11-09 11:00:00,24.97,25.04,24.97,25.04,23522.0,24.97,25.04,24.97,25.04,23522.0
2016-11-09 11:10:00,25.04,25.13,25.04,25.09,18831.0,25.04,25.13,25.04,25.09,18831.0
2016-11-09 11:20:00,25.08,25.13,25.07,25.13,15546.0,25.08,25.13,25.07,25.13,15546.0
2016-11-09 11:30:00,25.13,25.28,25.13,25.2,24808.0,25.13,25.28,25.13,25.2,24808.0
2016-11-09 11:40:00,25.18,25.27,25.13,25.27,24119.0,25.18,25.27,25.13,25.27,24119.0
2016-11-09 11:50:00,25.29,25.32,25.23,25.27,27034.0,25.29,25.32,25.23,25.27,27034.0
2016-11-09 12:00:00,25.27,25.32,25.12,25.12,45429.0,25.27,25.32,25.12,25.12,45429.0
2016-11-09 12:10:00,25.12,25.21,25.11,25.19,23733.0,25.12,25.21,25.11,25.19,23733.0
2016-11-09 12:20:00,25.19,25.21,25.15,25.19,14637.0,25.19,25.21,25.15,25.19,14637.0
2016-11-09 12:30:00,25.19,25.23,25.14,25.14,17881.0,25.19,25.23,25.14,25.14,17881.0
2016-11-09 12:40:00,25.14,25.17,25.12,25.13,19536.0,25.14,25.17,25.12,25.13,19536.0
2016-11-09 12:50:00,25.14,25.2,25.12,25.19,23215.0,25.14,25.2,25.12,25.19,23215.0
2016-11-09 13:00:00,25.2,25.21,25.1,25.1,49516.0,25.2,25.21,25.1,25.1,49516.0
2016-11-09 13:10:00,25.1,25.19,25.08,25.1,36381.0,25.1,25.19,25.08,25.1,36381.0
2016-11-09 13:20:00,25.1,25.1,25.0,25.05,35353.0,25.1,25.1,25.0,25.05,35353.0
2016-11-09 13:30:00,25.05,25.17,25.04,25.13,26824.0,25.05,25.17,25.04,25.13,26824.0
2016-11-09 13:40:00,25.13,25.19,25.11,25.17,27522.0,25.13,25.19,25.11,25.17,27522.0
2016-11-09 13:50:00,25.18,25.23,25.14,25.14,30071.0,25.18,25.23,25.14,25.14,30071.0
2016-11-09 14:00:00,25.13,25.17,25.13,25.16,34671.0,25.13,25.17,25.13,25.16,34671.0
2016-11-09 14:10:00,25.17,25.25,25.16,25.2,33850.0,25.17,25.25,25.16,25.2,33850.0
2016-11-09 14:20:00,25.21,25.22,25.12,25.15,77546.0,25.21,25.22,25.12,25.15,77546.0
2016-11-09 14:30:00,25.15,25.18,25.11,25.18,66402.0,25.15,25.18,25.11,25.18,66402.0
2016-11-09 14:40:00,25.18,25.19,25.1,25.1,65112.0,25.18,25.19,25.1,25.1,65112.0
2016-11-09 14:50:00,25.1,25.11,25.01,25.03,76713.0,25.1,25.11,25.01,25.03,76713.0
2016-11-09 15:00:00,25.02,25.1,25.02,25.06,110910.0,25.02,25.1,25.02,25.06,110910.0
2016-11-09 15:10:00,25.06,25.17,25.06,25.17,48879.0,25.06,25.17,25.06,25.17,48879.0
2016-11-09 15:20:00,25.17,25.19,25.12,25.12,57085.0,25.17,25.19,25.12,25.12,57085.0
2016-11-09 15:30:00,25.12,25.13,25.06,25.06,73745.0,25.12,25.13,25.06,25.06,73745.0
2016-11-09 15:40:00,25.06,25.1,25.04,25.06,107987.0,25.06,25.1,25.04,25.06,107987.0
2016-11-09 15:50:00,25.06,25.08,25.02,25.06,302020.0,25.06,25.08,25.02,25.06,302020.0
2016-11-10 09:30:00,25.16,25.19,24.9,25.19,52224.0,25.16,25.19,24.9,25.19,52224.0
2016-11-10 09:40:00,25.19,25.39,25.19,25.39,30925.0,25.19,25.39,25.19,25.39,30925.0
2016-11-10 09:50:00,25.39,25.39,25.2,25.2,24078.0,25.39,25.39,25.2,25.2,24078.0
2016-11-10 10:00:00,25.2,25.27,25.12,25.12,43590.0,25.2,25.27,25.12,25.12,43590.0
2016-11-10 10:10:00,25.12,25.12,25.0,25.01,31373.0,25.12,25.12,25.0,25.01,31373.0
2016-11-10 10:20:00,25.01,25.11,24.85,24.85,26610.0,25.01,25.11,24.85,24.85,26610.0
2016-11-10 10:30:00,24.85,24.89,24.6,24.62,71752.0,24.85,24.89,24.6,24.62,71752.0
2016-11-10 10:40:00,24.62,24.78,24.61,24.65,38147.0,24.62,24.78,24.61,24.65,38147.0
2016-11-10 10:50:00,24.65,24.7,24.54,24.58,39763.0,24.65,24.7,24.54,24.58,39763.0
2016-11-10 11:00:00,24.57,24.67,24.47,24.63,109586.0,24.57,24.67,24.47,24.63,109586.0
2016-11-10 11:10:00,24.62,24.71,24.59,24.6,41318.0,24.62,24.71,24.59,24.6,41318.0
2016-11-10 11:20:00,24.61,24.76,24.61,24.7,31484.0,24.61,24.76,24.61,24.7,31484.0
2016-11-10 11:30:00,24.7,24.71,24.54,24.57,41972.0,24.7,24.71,24.54,24.57,41972.0
2016-11-10 11:40:00,24.57,24.74,24.56,24.65,29144.0,24.57,24.74,24.56,24.65,29144.0
2016-11-10 11:50:00,24.65,24.65,24.52,24.56,56000.0,24.65,24.65,24.52,24.56,56000.0
2016-11-10 12:00:00,24.56,24.62,24.53,24.57,29522.0,24.56,24.62,24.53,24.57,29522.0
2016-11-10 12:10:00,24.57,24.65,24.56,24.56,20903.0,24.57,24.65,24.56,24.56,20903.0
2016-11-10 12:20:00,24.56,24.63,24.55,24.56,45404.0,24.56,24.63,24.55,24.56,45404.0
2016-11-10 12:30:00,24.57,24.69,24.55,24.62,82272.0,24.57,24.69,24.55,24.62,82272.0
2016-11-10 12:40:00,24.62,24.7,24.56,24.7,25246.0,24.62,24.7,24.56,24.7,25246.0
2016-11-10 12:50:00,24.7,24.8,24.69,24.8,31956.0,24.7,24.8,24.69,24.8,31956.0
2016-11-10 13:00:00,24.79,24.82,24.75,24.82,17417.0,24.79,24.82,24.75,24.82,17417.0
2016-11-10 13:10:00,24.82,24.92,24.81,24.88,38787.0,24.82,24.92,24.81,24.88,38787.0
2016-11-10 13:20:00,24.88,24.92,24.84,24.87,26700.0,24.88,24.92,24.84,24.87,26700.0
2016-11-10 13:30:00,24.88,24.93,24.87,24.92,28668.0,24.88,24.93,24.87,24.92,28668.0
2016-11-10 13:40:00,24.93,24.99,24.93,24.99,25292.0,24.93,24.99,24.93,24.99,25292.0
2016-11-10 13:50:00,25.0,25.02,24.95,24.96,15955.0,25.0,25.02,24.95,24.96,15955.0
2016-11-10 14:00:00,24.95,24.98,24.92,24.96,20156.0,24.95,24.98,24.92,24.96,20156.0
2016-11-10 14:10:00,24.96,24.98,24.86,24.88,43352.0,24.96,24.98,24.86,24.88,43352.0
2016-11-10 14:20:00,24.89,24.91,24.84,24.88,14154.0,24.89,24.91,24.84,24.88,14154.0
2016-11-10 14:30:00,24.89,24.89,24.82,24.86,19409.0,24.89,24.89,24.82,24.86,19409.0
2016-11-10 14:40:00,24.87,24.94,24.86,24.92,28130.0,24.87,24.94,24.86,24.92,28130.0
2016-11-10 14:50:00,24.92,24.93,24.86,24.89,15864.0,24.92,24.93,24.86,24.89,15864.0
2016-11-10 15:00:00,24.9,24.91,24.83,24.85,28891.0,24.9,24.91,24.83,24.85,28891.0
2016-11-10 15:10:00,24.85,24.88,24.83,24.86,22238.0,24.85,24.88,24.83,24.86,22238.0
2016-11-10 15:20:00,24.86,24.87,24.82,24.84,32060.0,24.86,24.87,24.82,24.84,32060.0
2016-11-10 15:30:00,24.84,24.86,24.79,24.82,128754.0,24.84,24.86,24.79,24.82,128754.0
2016-11-10 15:40:00,24.82,24.84,24.79,24.83,66068.0,24.82,24.84,24.79,24.83,66068.0
2016-11-10 15:50:00,24.83,24.86,24.81,24.84,208689.0,24.83,24.86,24.81,24.84,208689.0
2016-11-11 09:30:00,24.84,25.02,24.74,24.96,47028.0,24.84,25.02,24.74,24.96,47028.0
2016-11-11 09:40:00,24.95,25.27,24.95,25.26,122855.0,24.95,25.27,24.95,25.26,122855.0
2016-11-11 09:50:00,25.27,25.27,25.09,25.26,56868.0,25.27,25.27,25.09,25.26,56868.0
2016-11-11 10:00:00,25.27,25.44,25.22,25.39,69891.0,25.27,25.44,25.22,25.39,69891.0
2016-11-11 10:10:00,25.39,25.45,25.31,25.31,46095.0,25.39,25.45,25.31,25.31,46095.0
2016-11-11 10:20:00,25.32,25.41,25.28,25.33,36847.0,25.32,25.41,25.28,25.33,36847.0
2016-11-11 10:30:00,25.33,25.39,25.28,25.34,37592.0,25.33,25.39,25.28,25.34,37592.0
2016-11-11 10:40:00,25.33,25.36,25.28,25.28,35274.0,25.33,25.36,25.28,25.28,35274.0
2016-11-11 10:50:00,25.28,25.38,25.24,25.37,56497.0,25.28,25.38,25.24,25.37,56497.0
2016-11-11 11:00:00,25.36,25.36,25.23,25.28,64158.0,25.36,25.36,25.23,25.28,64158.0
2016-11-11 11:10:00,25.28,25.37,25.23,25.34,56191.0,25.28,25.37,25.23,25.34,56191.0
2016-11-11 11:20:00,25.34,25.43,25.3,25.39,79058.0,25.34,25.43,25.3,25.39,79058.0
2016-11-11 11:30:00,25.39,25.44,25.38,25.42,32299.0,25.39,25.44,25.38,25.42,32299.0
2016-11-11 11:40:00,25.43,25.44,25.35,25.36,38190.0,25.43,25.44,25.35,25.36,38190.0
2016-11-11 11:50:00,25.36,25.5,25.35,25.48,26045.0,25.36,25.5,25.35,25.48,26045.0
2016-11-11 12:00:00,25.47,25.53,25.47,25.52,45690.0,25.47,25.53,25.47,25.52,45690.0
2016-11-11 12:10:00,25.52,25.56,25.51,25.55,88825.0,25.52,25.56,25.51,25.55,88825.0
2016-11-11 12:20:00,25.55,25.56,25.49,25.49,33698.0,25.55,25.56,25.49,25.49,33698.0
2016-11-11 12:30:00,25.49,25.55,25.49,25.52,31717.0,25.49,25.55,25.49,25.52,31717.0
2016-11-11 12:40:00,25.53,25.54,25.47,25.5,27565.0,25.53,25.54,25.47,25.5,27565.0
2016-11-11 12:50:00,25.5,25.51,25.45,25.46,19763.0,25.5,25.51,25.45,25.46,19763.0
2016-11-11 13:00:00,25.46,25.52,25.46,25.52,19512.0,25.46,25.52,25.46,25.52,19512.0
2016-11-11 13:10:00,25.52,25.52,25.44,25.45,20869.0,25.52,25.52,25.44,25.45,20869.0
2016-11-11 13:20:00,25.45,25.5,25.44,25.49,9286.0,25.45,25.5,25.44,25.49,9286.0
2016-11-11 13:30:00,25.49,25.53,25.46,25.48,24360.0,25.49,25.53,25.46,25.48,24360.0
2016-11-11 13:40:00,25.47,25.48,25.43,25.46,18712.0,25.47,25.48,25.43,25.46,18712.0
2016-11-11 13:50:00,25.45,25.45,25.4,25.4,10962.0,25.45,25.45,25.4,25.4,10962.0
2016-11-11 14:00:00,25.4,25.4,25.35,25.39,26053.0,25.4,25.4,25.35,25.39,26053.0
2016-11-11 14:10:00,25.4,25.4,25.36,25.4,15384.0,25.4,25.4,25.36,25.4,15384.0
2016-11-11 14:20:00,25.4,25.41,25.33,25.33,17918.0,25.4,25.41,25.33,25.33,17918.0
2016-11-11 14:30:00,25.33,25.37,25.32,25.34,11911.0,25.33,25.37,25.32,25.34,11911.0
2016-11-11 14:40:00,25.34,25.35,25.3,25.3,17869.0,25.34,25.35,25.3,25.3,17869.0
2016-11-11 14:50:00,25.3,25.35,25.29,25.29,15400.0,25.3,25.35,25.29,25.29,15400.0
2016-11-11 15:00:00,25.29,25.35,25.29,25.34,14318.0,25.29,25.35,25.29,25.34,14318.0
2016-11-11 15:10:00,25.34,25.39,25.33,25.37,19331.0,25.34,25.39,25.33,25.37,19331.0
2016-11-11 15:20:00,25.38,25.38,25.34,25.35,22410.0,25.38,25.38,25.34,25.35,22410.0
2016-11-11 15:30:00,25.35,25.41,25.35,25.37,24293.0,25.35,25.41,25.35,25.37,24293.0
2016-11-11 15:40:00,25.37,25.41,25.37,25.39,50482.0,25.37,25.41,25.37,25.39,50482.0
2016-11-11 15:50:00,25.39,25.39,25.32,25.33,303564.0,25.39,25.39,25.32,25.33,303564.0
2016-11-14 09:30:00,26.95,26.95,25.86,25.98,391971.0,26.95,26.95,25.86,25.98,391971.0
2016-11-14 09:40:00,25.99,26.19,25.95,26.0,235725.0,25.99,26.19,25.95,26.0,235725.0
2016-11-14 09:50:00,26.0,26.05,25.82,25.85,154758.0,26.0,26.05,25.82,25.85,154758.0
2016-11-14 10:00:00,25.85,25.94,25.69,25.76,287471.0,25.85,25.94,25.69,25.76,287471.0
2016-11-14 10:10:00,25.75,25.91,25.75,25.88,136088.0,25.75,25.91,25.75,25.88,136088.0
2016-11-14 10:20:00,25.89,25.9,25.84,25.85,311624.0,25.89,25.9,25.84,25.85,311624.0
2016-11-14 10:30:00,25.84,25.84,25.58,25.58,84769.0,25.84,25.84,25.58,25.58,84769.0
2016-11-14 10:40:00,25.59,25.63,25.5,25.54,262766.0,25.59,25.63,25.5,25.54,262766.0
2016-11-14 10:50:00,25.53,25.54,25.46,25.47,136101.0,25.53,25.54,25.46,25.47,136101.0
2016-11-14 11:00:00,25.46,25.47,25.4,25.45,63872.0,25.46,25.47,25.4,25.45,63872.0
2016-11-14 11:10:00,25.45,25.61,25.45,25.6,53868.0,25.45,25.61,25.45,25.6,53868.0
2016-11-14 11:20:00,25.59,25.61,25.49,25.5,71560.0,25.59,25.61,25.49,25.5,71560.0
2016-11-14 11:30:00,25.5,25.65,25.49,25.61,104749.0,25.5,25.65,25.49,25.61,104749.0
2016-11-14 11:40:00,25.61,25.63,25.52,25.61,44699.0,25.61,25.63,25.52,25.61,44699.0
2016-11-14 11:50:00,25.6,25.61,25.49,25.53,50464.0,25.6,25.61,25.49,25.53,50464.0
2016-11-14 12:00:00,25.53,25.55,25.47,25.5,37656.0,25.53,25.55,25.47,25.5,37656.0
2016-11-14 12:10:00,25.5,25.54,25.48,25.52,71857.0,25.5,25.54,25.48,25.52,71857.0
2016-11-14 12:20:00,25.51,25.52,25.49,25.5,65442.0,25.51,25.52,25.49,25.5,65442.0
2016-11-14 12:30:00,25.51,25.54,25.5,25.52,55419.0,25.51,25.54,25.5,25.52,55419.0
2016-11-14 12:40:00,25.52,25.53,25.49,25.5,105054.0,25.52,25.53,25.49,25.5,105054.0
2016-11-14 12:50:00,25.51,25.56,25.49,25.54,59000.0,25.51,25.56,25.49,25.54,59000.0
2016-11-14 13:00:00,25.54,25.54,25.49,25.53,111761.0,25.54,25.54,25.49,25.53,111761.0
2016-11-14 13:10:00,25.52,25.54,25.47,25.47,35302.0,25.52,25.54,25.47,25.47,35302.0
2016-11-14 13:20:00,25.48,25.48,25.41,25.44,29833.0,25.48,25.48,25.41,25.44,29833.0
2016-11-14 13:30:00,25.44,25.47,25.42,25.42,66540.0,25.44,25.47,25.42,25.42,66540.0
2016-11-14 13:40:00,25.42,25.44,25.39,25.4,32158.0,25.42,25.44,25.39,25.4,32158.0
2016-11-14 13:50:00,25.41,25.43,25.38,25.39,37298.0,25.41,25.43,25.38,25.39,37298.0
2016-11-14 14:00:00,25.38,25.4,25.34,25.35,39819.0,25.38,25.4,25.34,25.35,39819.0
2016-11-14 14:10:00,25.35,25.38,25.33,25.37,26526.0,25.35,25.38,25.33,25.37,26526.0
2016-11-14 14:20:00,25.36,25.39,25.35,25.36,125884.0,25.36,25.39,25.35,25.36,125884.0
2016-11-14 14:30:00,25.37,25.38,25.32,25.33,23145.0,25.37,25.38,25.32,25.33,23145.0
2016-11-14 14:40:00,25.33,25.34,25.29,25.32,34737.0,25.33,25.34,25.29,25.32,34737.0
2016-11-14 14:50:00,25.33,25.35,25.31,25.32,40837.0,25.33,25.35,25.31,25.32,40837.0
2016-11-14 15:00:00,25.32,25.35,25.29,25.34,96135.0,25.32,25.35,25.29,25.34,96135.0
2016-11-14 15:10:00,25.35,25.41,25.33,25.39,66331.0,25.35,25.41,25.33,25.39,66331.0
2016-11-14 15:20:00,25.4,25.43,25.39,25.43,46864.0,25.4,25.43,25.39,25.43,46864.0
2016-11-14 15:30:00,25.43,25.48,25.4,25.42,386336.0,25.43,25.48,25.4,25.42,386336.0
2016-11-14 15:40:00,25.41,25.51,25.41,25.48,379916.0,25.41,25.51,25.41,25.48,379916.0
2016-11-14 15:50:00,25.48,25.52,25.48,25.5,612998.0,25.48,25.52,25.48,25.5,612998.0
2016-11-15 09:30:00,25.51,25.68,25.41,25.51,67130.0,25.51,25.68,25.41,25.51,67130.0
2016-11-15 09:40:00,25.51,25.59,25.4,25.4,261205.0,25.51,25.59,25.4,25.4,261205.0
2016-11-15 09:50:00,25.39,25.46,25.3,25.33,59547.0,25.39,25.46,25.3,25.33,59547.0
2016-11-15 10:00:00,25.33,25.45,25.33,25.45,79912.0,25.33,25.45,25.33,25.45,79912.0
2016-11-15 10:10:00,25.45,25.54,25.44,25.52,121251.0,25.45,25.54,25.44,25.52,121251.0
2016-11-15 10:20:00,25.53,25.55,25.48,25.51,74983.0,25.53,25.55,25.48,25.51,74983.0
2016-11-15 10:30:00,25.52,25.54,25.47,25.48,35468.0,25.52,25.54,25.47,25.48,35468.0
2016-11-15 10:40:00,25.49,25.51,25.45,25.48,51689.0,25.49,25.51,25.45,25.48,51689.0
2016-11-15 10:50:00,25.47,25.55,25.45,25.55,31960.0,25.47,25.55,25.45,25.55,31960.0
2016-11-15 11:00:00,25.56,25.57,25.48,25.49,247254.0,25.56,25.57,25.48,25.49,247254.0
2016-11-15 11:10:00,25.48,25.49,25.45,25.46,41173.0,25.48,25.49,25.45,25.46,41173.0
2016-11-15 11:20:00,25.46,25.46,25.42,25.44,31274.0,25.46,25.46,25.42,25.44,31274.0
2016-11-15 11:30:00,25.44,25.46,25.41,25.42,36448.0,25.44,25.46,25.41,25.42,36448.0
2016-11-15 11:40:00,25.42,25.43,25.35,25.37,41830.0,25.42,25.43,25.35,25.37,41830.0
2016-11-15 11:50:00,25.36,25.4,25.35,25.39,83495.0,25.36,25.4,25.35,25.39,83495.0
2016-11-15 12:00:00,25.39,25.45,25.35,25.41,34804.0,25.39,25.45,25.35,25.41,34804.0
2016-11-15 12:10:00,25.41,25.43,25.39,25.43,28488.0,25.41,25.43,25.39,25.43,28488.0
2016-11-15 12:20:00,25.43,25.46,25.41,25.43,41801.0,25.43,25.46,25.41,25.43,41801.0
2016-11-15 12:30:00,25.43,25.46,25.41,25.43,22959.0,25.43,25.46,25.41,25.43,22959.0
2016-11-15 12:40:00,25.44,25.46,25.38,25.43,25175.0,25.44,25.46,25.38,25.43,25175.0
2016-11-15 12:50:00,25.43,25.46,25.41,25.46,22405.0,25.43,25.46,25.41,25.46,22405.0
2016-11-15 13:00:00,25.46,25.51,25.45,25.51,54547.0,25.46,25.51,25.45,25.51,54547.0
2016-11-15 13:10:00,25.51,25.52,25.49,25.51,45161.0,25.51,25.52,25.49,25.51,45161.0
2016-11-15 13:20:00,25.51,25.51,25.48,25.5,37851.0,25.51,25.51,25.48,25.5,37851.0
2016-11-15 13:30:00,25.49,25.53,25.49,25.53,44432.0,25.49,25.53,25.49,25.53,44432.0
2016-11-15 13:40:00,25.53,25.53,25.52,25.52,49184.0,25.53,25.53,25.52,25.52,49184.0
2016-11-15 13:50:00,25.52,25.53,25.49,25.5,63966.0,25.52,25.53,25.49,25.5,63966.0
2016-11-15 14:00:00,25.51,25.52,25.5,25.51,67138.0,25.51,25.52,25.5,25.51,67138.0
2016-11-15 14:10:00,25.51,25.54,25.48,25.49,248409.0,25.51,25.54,25.48,25.49,248409.0
2016-11-15 14:20:00,25.49,25.51,25.46,25.46,190348.0,25.49,25.51,25.46,25.46,190348.0
2016-11-15 14:30:00,25.47,25.53,25.46,25.52,228295.0,25.47,25.53,25.46,25.52,228295.0
2016-11-15 14:40:00,25.53,25.58,25.52,25.53,51883.0,25.53,25.58,25.52,25.53,51883.0
2016-11-15 14:50:00,25.53,25.58,25.51,25.55,28294.0,25.53,25.58,25.51,25.55,28294.0
2016-11-15 15:00:00,25.55,25.58,25.52,25.52,29210.0,25.55,25.58,25.52,25.52,29210.0
2016-11-15 15:10:00,25.51,25.54,25.5,25.51,27640.0,25.51,25.54,25.5,25.51,27640.0
2016-11-15 15:20:00,25.51,25.55,25.51,25.54,22962.0,25.51,25.55,25.51,25.54,22962.0
2016-11-15 15:30:00,25.54,25.57,25.54,25.57,34763.0,25.54,25.57,25.54,25.57,34763.0
2016-11-15 15:40:00,25.57,25.58,25.51,25.52,83097.0,25.57,25.58,25.51,25.52,83097.0
2016-11-15 15:50:00,25.51,25.52,25.43,25.44,181844.0,25.51,25.52,25.43,25.44,181844.0
2016-11-16 09:30:00,25.92,25.92,25.18,25.62,54784.0,25.92,25.92,25.18,25.62,54784.0
2016-11-16 09:40:00,25.62,25.84,25.62,25.78,78533.0,25.62,25.84,25.62,25.78,78533.0
2016-11-16 09:50:00,25.78,25.84,25.69,25.69,43851.0,25.78,25.84,25.69,25.69,43851.0
2016-11-16 10:00:00,25.69,25.86,25.68,25.85,54237.0,25.69,25.86,25.68,25.85,54237.0
2016-11-16 10:10:00,25.84,25.91,25.76,25.77,57448.0,25.84,25.91,25.76,25.77,57448.0
2016-11-16 10:20:00,25.77,25.81,25.74,25.75,74051.0,25.77,25.81,25.74,25.75,74051.0
2016-11-16 10:30:00,25.76,25.84,25.74,25.77,56269.0,25.76,25.84,25.74,25.77,56269.0
2016-11-16 10:40:00,25.78,25.81,25.74,25.79,58483.0,25.78,25.81,25.74,25.79,58483.0
2016-11-16 10:50:00,25.78,25.81,25.73,25.78,37745.0,25.78,25.81,25.73,25.78,37745.0
2016-11-16 11:00:00,25.78,25.83,25.73,25.79,111169.0,25.78,25.83,25.73,25.79,111169.0
2016-11-16 11:10:00,25.79,25.8,25.72,25.75,38737.0,25.79,25.8,25.72,25.75,38737.0
2016-11-16 11:20:00,25.75,25.84,25.74,25.84,41822.0,25.75,25.84,25.74,25.84,41822.0
2016-11-16 11:30:00,25.84,25.86,25.79,25.8,31682.0,25.84,25.86,25.79,25.8,31682.0
2016-11-16 11:40:00,25.8,25.86,25.79,25.8,39530.0,25.8,25.86,25.79,25.8,39530.0
2016-11-16 11:50:00,25.8,25.82,25.74,25.74,28054.0,25.8,25.82,25.74,25.74,28054.0
2016-11-16 12:00:00,25.75,25.77,25.72,25.77,19578.0,25.75,25.77,25.72,25.77,19578.0
2016-11-16 12:10:00,25.77,25.81,25.75,25.75,30014.0,25.77,25.81,25.75,25.75,30014.0
2016-11-16 12:20:00,25.75,25.78,25.71,25.76,47350.0,25.75,25.78,25.71,25.76,47350.0
2016-11-16 12:30:00,25.76,25.78,25.73,25.78,21104.0,25.76,25.78,25.73,25.78,21104.0
2016-11-16 12:40:00,25.77,25.78,25.72,25.73,28473.0,25.77,25.78,25.72,25.73,28473.0
2016-11-16 12:50:00,25.73,25.79,25.71,25.77,41910.0,25.73,25.79,25.71,25.77,41910.0
2016-11-16 13:00:00,25.77,25.78,25.74,25.76,67789.0,25.77,25.78,25.74,25.76,67789.0
2016-11-16 13:10:00,25.77,25.81,25.76,25.8,31780.0,25.77,25.81,25.76,25.8,31780.0
2016-11-16 13:20:00,25.8,25.84,25.79,25.83,18297.0,25.8,25.84,25.79,25.83,18297.0
2016-11-16 13:30:00,25.83,25.87,25.82,25.87,16019.0,25.83,25.87,25.82,25.87,16019.0
2016-11-16 13:40:00,25.86,25.87,25.82,25.84,23937.0,25.86,25.87,25.82,25.84,23937.0
2016-11-16 13:50:00,25.84,25.85,25.83,25.85,19665.0,25.84,25.85,25.83,25.85,19665.0
2016-11-16 14:00:00,25.85,25.92,25.84,25.92,32645.0,25.85,25.92,25.84,25.92,32645.0
2016-11-16 14:10:00,25.92,25.92,25.89,25.91,26982.0,25.92,25.92,25.89,25.91,26982.0
2016-11-16 14:20:00,25.91,25.91,25.87,25.87,20591.0,25.91,25.91,25.87,25.87,20591.0
2016-11-16 14:30:00,25.88,25.88,25.86,25.88,20894.0,25.88,25.88,25.86,25.88,20894.0
2016-11-16 14:40:00,25.88,25.89,25.84,25.89,45020.0,25.88,25.89,25.84,25.89,45020.0
2016-11-16 14:50:00,25.89,25.89,25.88,25.89,16142.0,25.89,25.89,25.88,25.89,16142.0
2016-11-16 15:00:00,25.89,25.89,25.88,25.89,19290.0,25.89,25.89,25.88,25.89,19290.0
2016-11-16 15:10:00,25.89,25.9,25.88,25.9,24358.0,25.89,25.9,25.88,25.9,24358.0
2016-11-16 15:20:00,25.9,25.9,25.86,25.88,38227.0,25.9,25.9,25.86,25.88,38227.0
2016-11-16 15:30:00,25.88,25.89,25.86,25.89,51480.0,25.88,25.89,25.86,25.89,51480.0
2016-11-16 15:40:00,25.89,25.89,25.86,25.86,64032.0,25.89,25.89,25.86,25.86,64032.0
2016-11-16 15:50:00,25.86,25.86,25.83,25.86,169352.0,25.86,25.86,25.83,25.86,169352.0
2016-11-17 09:30:00,25.81,26.1,25.81,25.99,47635.0,25.81,26.1,25.81,25.99,47635.0
2016-11-17 09:40:00,25.99,26.07,25.93,26.07,32840.0,25.99,26.07,25.93,26.07,32840.0
2016-11-17 09:50:00,26.08,26.08,25.98,26.07,20268.0,26.08,26.08,25.98,26.07,20268.0
2016-11-17 10:00:00,26.08,26.16,26.07,26.15,22835.0,26.08,26.16,26.07,26.15,22835.0
2016-11-17 10:10:00,26.16,26.18,26.12,26.14,19676.0,26.16,26.18,26.12,26.14,19676.0
2016-11-17 10:20:00,26.16,26.24,26.16,26.23,33585.0,26.16,26.24,26.16,26.23,33585.0
2016-11-17 10:30:00,26.23,26.25,26.18,26.25,35773.0,26.23,26.25,26.18,26.25,35773.0
2016-11-17 10:40:00,26.25,26.3,26.24,26.26,39257.0,26.25,26.3,26.24,26.26,39257.0
2016-11-17 10:50:00,26.27,26.34,26.26,26.3,46930.0,26.27,26.34,26.26,26.3,46930.0
2016-11-17 11:00:00,26.29,26.34,26.25,26.33,41344.0,26.29,26.34,26.25,26.33,41344.0
2016-11-17 11:10:00,26.33,26.37,26.32,26.34,53536.0,26.33,26.37,26.32,26.34,53536.0
2016-11-17 11:20:00,26.35,26.35,26.29,26.34,20276.0,26.35,26.35,26.29,26.34,20276.0
2016-11-17 11:30:00,26.33,26.35,26.31,26.35,32679.0,26.33,26.35,26.31,26.35,32679.0
2016-11-17 11:40:00,26.35,26.39,26.34,26.36,19897.0,26.35,26.39,26.34,26.36,19897.0
2016-11-17 11:50:00,26.36,26.39,26.36,26.38,25453.0,26.36,26.39,26.36,26.38,25453.0
2016-11-17 12:00:00,26.38,26.39,26.36,26.38,23654.0,26.38,26.39,26.36,26.38,23654.0
2016-11-17 12:10:00,26.38,26.43,26.37,26.39,60334.0,26.38,26.43,26.37,26.39,60334.0
2016-11-17 12:20:00,26.39,26.46,26.39,26.45,54350.0,26.39,26.46,26.39,26.45,54350.0
2016-11-17 12:30:00,26.44,26.47,26.44,26.47,48639.0,26.44,26.47,26.44,26.47,48639.0
2016-11-17 12:40:00,26.47,26.48,26.44,26.45,37021.0,26.47,26.48,26.44,26.45,37021.0
2016-11-17 12:50:00,26.45,26.51,26.45,26.49,54984.0,26.45,26.51,26.45,26.49,54984.0
2016-11-17 13:00:00,26.49,26.5,26.45,26.45,30256.0,26.49,26.5,26.45,26.45,30256.0
2016-11-17 13:10:00,26.46,26.47,26.44,26.44,37873.0,26.46,26.47,26.44,26.44,37873.0
2016-11-17 13:20:00,26.45,26.46,26.43,26.46,64828.0,26.45,26.46,26.43,26.46,64828.0
2016-11-17 13:30:00,26.46,26.46,26.44,26.46,15697.0,26.46,26.46,26.44,26.46,15697.0
2016-11-17 13:40:00,26.45,26.46,26.43,26.43,27824.0,26.45,26.46,26.43,26.43,27824.0
2016-11-17 13:50:00,26.43,26.44,26.37,26.38,15242.0,26.43,26.44,26.37,26.38,15242.0
2016-11-17 14:00:00,26.37,26.39,26.36,26.38,31157.0,26.37,26.39,26.36,26.38,31157.0
2016-11-17 14:10:00,26.38,26.41,26.37,26.4,35104.0,26.38,26.41,26.37,26.4,35104.0
2016-11-17 14:20:00,26.41,26.41,26.35,26.37,36600.0,26.41,26.41,26.35,26.37,36600.0
2016-11-17 14:30:00,26.37,26.41,26.33,26.4,44660.0,26.37,26.41,26.33,26.4,44660.0
2016-11-17 14:40:00,26.39,26.42,26.38,26.4,40983.0,26.39,26.42,26.38,26.4,40983.0
2016-11-17 14:50:00,26.4,26.41,26.37,26.41,35195.0,26.4,26.41,26.37,26.41,35195.0
2016-11-17 15:00:00,26.42,26.46,26.41,26.45,31789.0,26.42,26.46,26.41,26.45,31789.0
2016-11-17 15:10:00,26.44,26.5,26.44,26.47,48208.0,26.44,26.5,26.44,26.47,48208.0
2016-11-17 15:20:00,26.48,26.5,26.46,26.5,33744.0,26.48,26.5,26.46,26.5,33744.0
2016-11-17 15:30:00,26.5,26.53,26.47,26.53,47542.0,26.5,26.53,26.47,26.53,47542.0
2016-11-17 15:40:00,26.53,26.53,26.5,26.51,72423.0,26.53,26.53,26.5,26.51,72423.0
2016-11-17 15:50:00,26.5,26.5,26.46,26.48,249803.0,26.5,26.5,26.46,26.48,249803.0
2016-11-18 09:30:00,26.97,26.97,26.55,26.61,53188.0,26.97,26.97,26.55,26.61,53188.0
2016-11-18 09:40:00,26.61,26.66,26.54,26.63,34209.0,26.61,26.66,26.54,26.63,34209.0
2016-11-18 09:50:00,26.62,26.67,26.55,26.58,23159.0,26.62,26.67,26.55,26.58,23159.0
2016-11-18 10:00:00,26.59,26.61,26.54,26.58,19127.0,26.59,26.61,26.54,26.58,19127.0
2016-11-18 10:10:00,26.58,26.6,26.54,26.57,22026.0,26.58,26.6,26.54,26.57,22026.0
2016-11-18 10:20:00,26.57,26.63,26.56,26.62,35305.0,26.57,26.63,26.56,26.62,35305.0
2016-11-18 10:30:00,26.62,26.65,26.51,26.56,71537.0,26.62,26.65,26.51,26.56,71537.0
2016-11-18 10:40:00,26.56,26.56,26.52,26.55,18313.0,26.56,26.56,26.52,26.55,18313.0
2016-11-18 10:50:00,26.55,26.57,26.51,26.56,25053.0,26.55,26.57,26.51,26.56,25053.0
2016-11-18 11:00:00,26.55,26.57,26.44,26.46,29994.0,26.55,26.57,26.44,26.46,29994.0
2016-11-18 11:10:00,26.45,26.48,26.42,26.46,22043.0,26.45,26.48,26.42,26.46,22043.0
2016-11-18 11:20:00,26.46,26.47,26.42,26.45,20498.0,26.46,26.47,26.42,26.45,20498.0
2016-11-18 11:30:00,26.44,26.45,26.39,26.44,21887.0,26.44,26.45,26.39,26.44,21887.0
2016-11-18 11:40:00,26.43,26.47,26.43,26.45,16898.0,26.43,26.47,26.43,26.45,16898.0
2016-11-18 11:50:00,26.44,26.44,26.38,26.42,18908.0,26.44,26.44,26.38,26.42,18908.0
2016-11-18 12:00:00,26.42,26.48,26.42,26.46,38542.0,26.42,26.48,26.42,26.46,38542.0
2016-11-18 12:10:00,26.45,26.47,26.45,26.46,18723.0,26.45,26.47,26.45,26.46,18723.0
2016-11-18 12:20:00,26.46,26.49,26.45,26.46,16677.0,26.46,26.49,26.45,26.46,16677.0
2016-11-18 12:30:00,26.46,26.46,26.42,26.43,10073.0,26.46,26.46,26.42,26.43,10073.0
2016-11-18 12:40:00,26.43,26.43,26.39,26.41,13199.0,26.43,26.43,26.39,26.41,13199.0
2016-11-18 12:50:00,26.4,26.43,26.39,26.43,11552.0,26.4,26.43,26.39,26.43,11552.0
2016-11-18 13:00:00,26.42,26.44,26.41,26.42,8662.0,26.42,26.44,26.41,26.42,8662.0
2016-11-18 13:10:00,26.43,26.44,26.38,26.4,21314.0,26.43,26.44,26.38,26.4,21314.0
2016-11-18 13:20:00,26.4,26.45,26.4,26.42,19406.0,26.4,26.45,26.4,26.42,19406.0
2016-11-18 13:30:00,26.42,26.5,26.41,26.5,35942.0,26.42,26.5,26.41,26.5,35942.0
2016-11-18 13:40:00,26.48,26.52,26.47,26.5,34321.0,26.48,26.52,26.47,26.5,34321.0
2016-11-18 13:50:00,26.51,26.52,26.5,26.52,22031.0,26.51,26.52,26.5,26.52,22031.0
2016-11-18 14:00:00,26.52,26.54,26.51,26.54,53709.0,26.52,26.54,26.51,26.54,53709.0
2016-11-18 14:10:00,26.53,26.55,26.51,26.54,36074.0,26.53,26.55,26.51,26.54,36074.0
2016-11-18 14:20:00,26.54,26.54,26.5,26.51,22101.0,26.54,26.54,26.5,26.51,22101.0
2016-11-18 14:30:00,26.51,26.53,26.51,26.52,20116.0,26.51,26.53,26.51,26.52,20116.0
2016-11-18 14:40:00,26.52,26.54,26.52,26.52,14490.0,26.52,26.54,26.52,26.52,14490.0
2016-11-18 14:50:00,26.52,26.53,26.5,26.5,26521.0,26.52,26.53,26.5,26.5,26521.0
2016-11-18 15:00:00,26.5,26.51,26.45,26.46,20028.0,26.5,26.51,26.45,26.46,20028.0
2016-11-18 15:10:00,26.46,26.49,26.45,26.49,24036.0,26.46,26.49,26.45,26.49,24036.0
2016-11-18 15:20:00,26.49,26.51,26.48,26.5,25370.0,26.49,26.51,26.48,26.5,25370.0
2016-11-18 15:30:00,26.5,26.51,26.47,26.48,36285.0,26.5,26.51,26.47,26.48,36285.0
2016-11-18 15:40:00,26.49,26.51,26.46,26.46,46310.0,26.49,26.51,26.46,26.46,46310.0
2016-11-18 15:50:00,26.45,26.46,26.39,26.4,198906.0,26.45,26.46,26.39,26.4,198906.0
2016-11-21 09:30:00,26.45,26.77,26.45,26.75,149605.0,26.45,26.77,26.45,26.75,149605.0
2016-11-21 09:40:00,26.75,26.77,26.7,26.71,58795.0,26.75,26.77,26.7,26.71,58795.0
2016-11-21 09:50:00,26.71,26.71,26.61,26.68,49998.0,26.71,26.71,26.61,26.68,49998.0
2016-11-21 10:00:00,26.69,26.73,26.64,26.66,44159.0,26.69,26.73,26.64,26.66,44159.0
2016-11-21 10:10:00,26.65,26.7,26.61,26.61,18610.0,26.65,26.7,26.61,26.61,18610.0
2016-11-21 10:20:00,26.61,26.66,26.52,26.55,31076.0,26.61,26.66,26.52,26.55,31076.0
2016-11-21 10:30:00,26.55,26.56,26.51,26.53,25582.0,26.55,26.56,26.51,26.53,25582.0
2016-11-21 10:40:00,26.53,26.58,26.51,26.52,15951.0,26.53,26.58,26.51,26.52,15951.0
2016-11-21 10:50:00,26.52,26.58,26.52,26.58,21713.0,26.52,26.58,26.52,26.58,21713.0
2016-11-21 11:00:00,26.59,26.61,26.55,26.55,21597.0,26.59,26.61,26.55,26.55,21597.0
2016-11-21 11:10:00,26.55,26.65,26.55,26.62,23512.0,26.55,26.65,26.55,26.62,23512.0
2016-11-21 11:20:00,26.62,26.67,26.61,26.67,32442.0,26.62,26.67,26.61,26.67,32442.0
2016-11-21 11:30:00,26.67,26.67,26.61,26.65,18924.0,26.67,26.67,26.61,26.65,18924.0
2016-11-21 11:40:00,26.65,26.69,26.63,26.66,28275.0,26.65,26.69,26.63,26.66,28275.0
2016-11-21 11:50:00,26.66,26.69,26.63,26.69,33024.0,26.66,26.69,26.63,26.69,33024.0
2016-11-21 12:00:00,26.69,26.7,26.63,26.65,11655.0,26.69,26.7,26.63,26.65,11655.0
2016-11-21 12:10:00,26.65,26.67,26.62,26.64,8991.0,26.65,26.67,26.62,26.64,8991.0
2016-11-21 12:20:00,26.63,26.64,26.61,26.63,16118.0,26.63,26.64,26.61,26.63,16118.0
2016-11-21 12:30:00,26.63,26.68,26.6,26.68,74396.0,26.63,26.68,26.6,26.68,74396.0
2016-11-21 12:40:00,26.68,26.7,26.66,26.68,19883.0,26.68,26.7,26.66,26.68,19883.0
2016-11-21 12:50:00,26.68,26.68,26.61,26.62,11328.0,26.68,26.68,26.61,26.62,11328.0
2016-11-21 13:00:00,26.62,26.66,26.62,26.64,8975.0,26.62,26.66,26.62,26.64,8975.0
2016-11-21 13:10:00,26.65,26.66,26.6,26.64,24066.0,26.65,26.66,26.6,26.64,24066.0
2016-11-21 13:20:00,26.63,26.66,26.62,26.65,20416.0,26.63,26.66,26.62,26.65,20416.0
2016-11-21 13:30:00,26.65,26.67,26.63,26.65,23944.0,26.65,26.67,26.63,26.65,23944.0
2016-11-21 13:40:00,26.65,26.68,26.64,26.67,19270.0,26.65,26.68,26.64,26.67,19270.0
2016-11-21 13:50:00,26.66,26.67,26.63,26.64,17013.0,26.66,26.67,26.63,26.64,17013.0
2016-11-21 14:00:00,26.63,26.67,26.63,26.63,38704.0,26.63,26.67,26.63,26.63,38704.0
2016-11-21 14:10:00,26.63,26.69,26.63,26.66,30099.0,26.63,26.69,26.63,26.66,30099.0
2016-11-21 14:20:00,26.67,26.69,26.66,26.67,18141.0,26.67,26.69,26.66,26.67,18141.0
2016-11-21 14:30:00,26.67,26.7,26.66,26.68,23878.0,26.67,26.7,26.66,26.68,23878.0
2016-11-21 14:40:00,26.68,26.7,26.66,26.7,25753.0,26.68,26.7,26.66,26.7,25753.0
2016-11-21 14:50:00,26.7,26.72,26.69,26.69,33161.0,26.7,26.72,26.69,26.69,33161.0
2016-11-21 15:00:00,26.7,26.73,26.68,26.73,28250.0,26.7,26.73,26.68,26.73,28250.0
2016-11-21 15:10:00,26.73,26.78,26.72,26.76,58993.0,26.73,26.78,26.72,26.76,58993.0
2016-11-21 15:20:00,26.77,26.79,26.74,26.79,52006.0,26.77,26.79,26.74,26.79,52006.0
2016-11-21 15:30:00,26.79,26.83,26.78,26.83,81412.0,26.79,26.83,26.78,26.83,81412.0
2016-11-21 15:40:00,26.83,26.84,26.77,26.78,364902.0,26.83,26.84,26.77,26.78,364902.0
2016-11-21 15:50:00,26.78,26.87,26.77,26.86,286858.0,26.78,26.87,26.77,26.86,286858.0
2016-11-22 09:30:00,26.9,26.98,26.75,26.85,52321.0,26.9,26.98,26.75,26.85,52321.0
2016-11-22 09:40:00,26.82,26.89,26.75,26.89,51181.0,26.82,26.89,26.75,26.89,51181.0
2016-11-22 09:50:00,26.88,26.94,26.85,26.93,87855.0,26.88,26.94,26.85,26.93,87855.0
2016-11-22 10:00:00,26.93,26.99,26.92,26.98,66135.0,26.93,26.99,26.92,26.98,66135.0
2016-11-22 10:10:00,26.98,27.0,26.96,26.99,42257.0,26.98,27.0,26.96,26.99,42257.0
2016-11-22 10:20:00,26.99,27.02,26.96,27.0,81919.0,26.99,27.02,26.96,27.0,81919.0
2016-11-22 10:30:00,27.0,27.04,26.96,27.02,59238.0,27.0,27.04,26.96,27.02,59238.0
2016-11-22 10:40:00,27.01,27.02,26.95,26.97,63789.0,27.01,27.02,26.95,26.97,63789.0
2016-11-22 10:50:00,26.98,27.0,26.96,26.98,33751.0,26.98,27.0,26.96,26.98,33751.0
2016-11-22 11:00:00,26.99,26.99,26.95,26.96,27520.0,26.99,26.99,26.95,26.96,27520.0
2016-11-22 11:10:00,26.96,26.97,26.95,26.96,117146.0,26.96,26.97,26.95,26.96,117146.0
2016-11-22 11:20:00,26.96,26.98,26.95,26.96,33529.0,26.96,26.98,26.95,26.96,33529.0
2016-11-22 11:30:00,26.96,26.97,26.87,26.89,22972.0,26.96,26.97,26.87,26.89,22972.0
2016-11-22 11:40:00,26.89,26.91,26.86,26.9,13986.0,26.89,26.91,26.86,26.9,13986.0
2016-11-22 11:50:00,26.89,26.9,26.85,26.86,50999.0,26.89,26.9,26.85,26.86,50999.0
2016-11-22 12:00:00,26.86,26.86,26.81,26.83,31948.0,26.86,26.86,26.81,26.83,31948.0
2016-11-22 12:10:00,26.82,26.84,26.76,26.76,103897.0,26.82,26.84,26.76,26.76,103897.0
2016-11-22 12:20:00,26.77,26.81,26.73,26.76,53512.0,26.77,26.81,26.73,26.76,53512.0
2016-11-22 12:30:00,26.76,26.76,26.72,26.73,24008.0,26.76,26.76,26.72,26.73,24008.0
2016-11-22 12:40:00,26.72,26.78,26.72,26.77,55642.0,26.72,26.78,26.72,26.77,55642.0
2016-11-22 12:50:00,26.78,26.78,26.76,26.77,32251.0,26.78,26.78,26.76,26.77,32251.0
2016-11-22 13:00:00,26.77,26.79,26.76,26.77,45591.0,26.77,26.79,26.76,26.77,45591.0
2016-11-22 13:10:00,26.77,26.77,26.74,26.75,14085.0,26.77,26.77,26.74,26.75,14085.0
2016-11-22 13:20:00,26.75,26.76,26.74,26.75,23055.0,26.75,26.76,26.74,26.75,23055.0
2016-11-22 13:30:00,26.75,26.77,26.73,26.76,16761.0,26.75,26.77,26.73,26.76,16761.0
2016-11-22 13:40:00,26.75,26.79,26.72,26.77,38871.0,26.75,26.79,26.72,26.77,38871.0
2016-11-22 13:50:00,26.78,26.81,26.76,26.78,38589.0,26.78,26.81,26.76,26.78,38589.0
2016-11-22 14:00:00,26.78,26.79,26.76,26.79,24691.0,26.78,26.79,26.76,26.79,24691.0
2016-11-22 14:10:00,26.78,26.8,26.77,26.79,18777.0,26.78,26.8,26.77,26.79,18777.0
2016-11-22 14:20:00,26.79,26.8,26.77,26.77,28092.0,26.79,26.8,26.77,26.77,28092.0
2016-11-22 14:30:00,26.77,26.8,26.77,26.78,18261.0,26.77,26.8,26.77,26.78,18261.0
2016-11-22 14:40:00,26.79,26.81,26.78,26.79,25190.0,26.79,26.81,26.78,26.79,25190.0
2016-11-22 14:50:00,26.78,26.79,26.77,26.78,11030.0,26.78,26.79,26.77,26.78,11030.0
2016-11-22 15:00:00,26.78,26.79,26.77,26.78,19304.0,26.78,26.79,26.77,26.78,19304.0
2016-11-22 15:10:00,26.78,26.79,26.77,26.78,26598.0,26.78,26.79,26.77,26.78,26598.0
2016-11-22 15:20:00,26.78,26.79,26.76,26.78,29664.0,26.78,26.79,26.76,26.78,29664.0
2016-11-22 15:30:00,26.78,26.82,26.78,26.8,132844.0,26.78,26.82,26.78,26.8,132844.0
2016-11-22 15:40:00,26.8,26.81,26.68,26.72,259309.0,26.8,26.81,26.68,26.72,259309.0
2016-11-22 15:50:00,26.72,26.82,26.72,26.77,210865.0,26.72,26.82,26.72,26.77,210865.0
2016-11-23 09:30:00,26.65,26.77,26.6,26.74,39643.0,26.65,26.77,26.6,26.74,39643.0
2016-11-23 09:40:00,26.74,26.75,26.61,26.67,67484.0,26.74,26.75,26.61,26.67,67484.0
2016-11-23 09:50:00,26.67,26.7,26.61,26.63,39934.0,26.67,26.7,26.61,26.63,39934.0
2016-11-23 10:00:00,26.64,26.69,26.61,26.62,30520.0,26.64,26.69,26.61,26.62,30520.0
2016-11-23 10:10:00,26.61,26.67,26.6,26.67,39040.0,26.61,26.67,26.6,26.67,39040.0
2016-11-23 10:20:00,26.67,26.69,26.62,26.66,47738.0,26.67,26.69,26.62,26.66,47738.0
2016-11-23 10:30:00,26.67,26.69,26.62,26.68,43553.0,26.67,26.69,26.62,26.68,43553.0
2016-11-23 10:40:00,26.68,26.74,26.68,26.71,21280.0,26.68,26.74,26.68,26.71,21280.0
2016-11-23 10:50:00,26.71,26.75,26.7,26.74,34769.0,26.71,26.75,26.7,26.74,34769.0
2016-11-23 11:00:00,26.74,26.74,26.64,26.64,126830.0,26.74,26.74,26.64,26.64,126830.0
2016-11-23 11:10:00,26.64,26.69,26.64,26.67,251225.0,26.64,26.69,26.64,26.67,251225.0
2016-11-23 11:20:00,26.66,26.66,26.59,26.59,78139.0,26.66,26.66,26.59,26.59,78139.0
2016-11-23 11:30:00,26.59,26.61,26.55,26.58,62061.0,26.59,26.61,26.55,26.58,62061.0
2016-11-23 11:40:00,26.58,26.6,26.57,26.58,165916.0,26.58,26.6,26.57,26.58,165916.0
2016-11-23 11:50:00,26.58,26.61,26.57,26.59,42626.0,26.58,26.61,26.57,26.59,42626.0
2016-11-23 12:00:00,26.6,26.6,26.55,26.56,54350.0,26.6,26.6,26.55,26.56,54350.0
2016-11-23 12:10:00,26.55,26.57,26.54,26.54,31607.0,26.55,26.57,26.54,26.54,31607.0
2016-11-23 12:20:00,26.55,26.56,26.52,26.52,36909.0,26.55,26.56,26.52,26.52,36909.0
2016-11-23 12:30:00,26.52,26.53,26.48,26.48,30769.0,26.52,26.53,26.48,26.48,30769.0
2016-11-23 12:40:00,26.49,26.52,26.47,26.52,37087.0,26.49,26.52,26.47,26.52,37087.0
2016-11-23 12:50:00,26.52,26.52,26.48,26.49,31345.0,26.52,26.52,26.48,26.49,31345.0
2016-11-23 13:00:00,26.48,26.51,26.48,26.5,22624.0,26.48,26.51,26.48,26.5,22624.0
2016-11-23 13:10:00,26.5,26.52,26.48,26.49,35665.0,26.5,26.52,26.48,26.49,35665.0
2016-11-23 13:20:00,26.48,26.49,26.45,26.46,25784.0,26.48,26.49,26.45,26.46,25784.0
2016-11-23 13:30:00,26.45,26.47,26.44,26.46,30238.0,26.45,26.47,26.44,26.46,30238.0
2016-11-23 13:40:00,26.46,26.46,26.41,26.41,22575.0,26.46,26.46,26.41,26.41,22575.0
2016-11-23 13:50:00,26.42,26.43,26.4,26.43,46690.0,26.42,26.43,26.4,26.43,46690.0
2016-11-23 14:00:00,26.43,26.48,26.42,26.45,37994.0,26.43,26.48,26.42,26.45,37994.0
2016-11-23 14:10:00,26.45,26.47,26.44,26.46,39081.0,26.45,26.47,26.44,26.46,39081.0
2016-11-23 14:20:00,26.47,26.48,26.46,26.47,33235.0,26.47,26.48,26.46,26.47,33235.0
2016-11-23 14:30:00,26.47,26.49,26.46,26.46,26379.0,26.47,26.49,26.46,26.46,26379.0
2016-11-23 14:40:00,26.46,26.48,26.45,26.46,42077.0,26.46,26.48,26.45,26.46,42077.0
2016-11-23 14:50:00,26.46,26.46,26.43,26.44,30720.0,26.46,26.46,26.43,26.44,30720.0
2016-11-23 15:00:00,26.44,26.46,26.42,26.46,46648.0,26.44,26.46,26.42,26.46,46648.0
2016-11-23 15:10:00,26.46,26.46,26.44,26.44,31329.0,26.46,26.46,26.44,26.44,31329.0
2016-11-23 15:20:00,26.44,26.45,26.42,26.43,48749.0,26.44,26.45,26.42,26.43,48749.0
2016-11-23 15:30:00,26.43,26.44,26.41,26.43,64029.0,26.43,26.44,26.41,26.43,64029.0
2016-11-23 15:40:00,26.43,26.48,26.42,26.48,92606.0,26.43,26.48,26.42,26.48,92606.0
2016-11-23 15:50:00,26.48,26.5,26.45,26.49,230536.0,26.48,26.5,26.45,26.49,230536.0
2016-11-25 09:30:00,26.5,26.7,26.5,26.67,55717.0,26.5,26.7,26.5,26.67,55717.0
2016-11-25 09:40:00,26.67,26.75,26.64,26.74,37892.0,26.67,26.75,26.64,26.74,37892.0
2016-11-25 09:50:00,26.73,26.76,26.7,26.71,36077.0,26.73,26.76,26.7,26.71,36077.0
2016-11-25 10:00:00,26.71,26.73,26.66,26.7,32439.0,26.71,26.73,26.66,26.7,32439.0
2016-11-25 10:10:00,26.7,26.72,26.69,26.72,33880.0,26.7,26.72,26.69,26.72,33880.0
2016-11-25 10:20:00,26.72,26.75,26.69,26.72,25891.0,26.72,26.75,26.69,26.72,25891.0
2016-11-25 10:30:00,26.72,26.75,26.72,26.74,17132.0,26.72,26.75,26.72,26.74,17132.0
2016-11-25 10:40:00,26.75,26.76,26.74,26.76,19236.0,26.75,26.76,26.74,26.76,19236.0
2016-11-25 10:50:00,26.75,26.79,26.75,26.78,30243.0,26.75,26.79,26.75,26.78,30243.0
2016-11-25 11:00:00,26.78,26.83,26.78,26.8,27554.0,26.78,26.83,26.78,26.8,27554.0
2016-11-25 11:10:00,26.8,26.84,26.8,26.84,22638.0,26.8,26.84,26.8,26.84,22638.0
2016-11-25 11:20:00,26.85,26.86,26.82,26.86,19146.0,26.85,26.86,26.82,26.86,19146.0
2016-11-25 11:30:00,26.86,26.88,26.85,26.86,17116.0,26.86,26.88,26.85,26.86,17116.0
2016-11-25 11:40:00,26.87,26.9,26.87,26.89,19364.0,26.87,26.9,26.87,26.89,19364.0
2016-11-25 11:50:00,26.88,26.93,26.88,26.93,13769.0,26.88,26.93,26.88,26.93,13769.0
2016-11-25 12:00:00,26.93,26.93,26.89,26.89,16878.0,26.93,26.93,26.89,26.89,16878.0
2016-11-25 12:10:00,26.89,26.9,26.81,26.82,23977.0,26.89,26.9,26.81,26.82,23977.0
2016-11-25 12:20:00,26.82,26.82,26.78,26.78,13025.0,26.82,26.82,26.78,26.78,13025.0
2016-11-25 12:30:00,26.79,26.81,26.78,26.8,30823.0,26.79,26.81,26.78,26.8,30823.0
2016-11-25 12:40:00,26.8,26.81,26.76,26.77,20701.0,26.8,26.81,26.76,26.77,20701.0
2016-11-25 12:50:00,26.77,26.8,26.76,26.77,44955.0,26.77,26.8,26.76,26.77,44955.0
2016-11-28 09:30:00,26.63,26.74,26.58,26.69,35266.0,26.63,26.74,26.58,26.69,35266.0
2016-11-28 09:40:00,26.7,26.72,26.62,26.68,64945.0,26.7,26.72,26.62,26.68,64945.0
2016-11-28 09:50:00,26.68,26.72,26.63,26.67,27054.0,26.68,26.72,26.63,26.67,27054.0
2016-11-28 10:00:00,26.66,26.66,26.57,26.6,38047.0,26.66,26.66,26.57,26.6,38047.0
2016-11-28 10:10:00,26.6,26.6,26.53,26.55,23082.0,26.6,26.6,26.53,26.55,23082.0
2016-11-28 10:20:00,26.55,26.57,26.51,26.55,46706.0,26.55,26.57,26.51,26.55,46706.0
2016-11-28 10:30:00,26.55,26.61,26.55,26.6,38830.0,26.55,26.61,26.55,26.6,38830.0
2016-11-28 10:40:00,26.61,26.62,26.58,26.61,26892.0,26.61,26.62,26.58,26.61,26892.0
2016-11-28 10:50:00,26.61,26.61,26.57,26.58,40631.0,26.61,26.61,26.57,26.58,40631.0
2016-11-28 11:00:00,26.58,26.65,26.57,26.61,48737.0,26.58,26.65,26.57,26.61,48737.0
2016-11-28 11:10:00,26.61,26.63,26.6,26.62,18957.0,26.61,26.63,26.6,26.62,18957.0
2016-11-28 11:20:00,26.61,26.65,26.59,26.63,34797.0,26.61,26.65,26.59,26.63,34797.0
2016-11-28 11:30:00,26.63,26.67,26.62,26.63,19248.0,26.63,26.67,26.62,26.63,19248.0
2016-11-28 11:40:00,26.64,26.64,26.6,26.6,20124.0,26.64,26.64,26.6,26.6,20124.0
2016-11-28 11:50:00,26.6,26.65,26.58,26.65,16005.0,26.6,26.65,26.58,26.65,16005.0
2016-11-28 12:00:00,26.65,26.71,26.64,26.7,18864.0,26.65,26.71,26.64,26.7,18864.0
2016-11-28 12:10:00,26.68,26.69,26.62,26.65,18402.0,26.68,26.69,26.62,26.65,18402.0
2016-11-28 12:20:00,26.66,26.72,26.66,26.71,35676.0,26.66,26.72,26.66,26.71,35676.0
2016-11-28 12:30:00,26.71,26.72,26.64,26.64,15152.0,26.71,26.72,26.64,26.64,15152.0
2016-11-28 12:40:00,26.64,26.69,26.6,26.64,93889.0,26.64,26.69,26.6,26.64,93889.0
2016-11-28 12:50:00,26.63,26.63,26.6,26.61,11346.0,26.63,26.63,26.6,26.61,11346.0
2016-11-28 13:00:00,26.61,26.62,26.58,26.61,17619.0,26.61,26.62,26.58,26.61,17619.0
2016-11-28 13:10:00,26.6,26.6,26.57,26.59,15700.0,26.6,26.6,26.57,26.59,15700.0
2016-11-28 13:20:00,26.58,26.6,26.56,26.56,8700.0,26.58,26.6,26.56,26.56,8700.0
2016-11-28 13:30:00,26.56,26.59,26.56,26.59,11050.0,26.56,26.59,26.56,26.59,11050.0
2016-11-28 13:40:00,26.59,26.59,26.53,26.54,14461.0,26.59,26.59,26.53,26.54,14461.0
2016-11-28 13:50:00,26.54,26.55,26.52,26.53,17346.0,26.54,26.55,26.52,26.53,17346.0
2016-11-28 14:00:00,26.53,26.54,26.51,26.52,11998.0,26.53,26.54,26.51,26.52,11998.0
2016-11-28 14:10:00,26.53,26.56,26.52,26.55,12034.0,26.53,26.56,26.52,26.55,12034.0
2016-11-28 14:20:00,26.55,26.56,26.53,26.53,15444.0,26.55,26.56,26.53,26.53,15444.0
2016-11-28 14:30:00,26.53,26.53,26.5,26.5,16079.0,26.53,26.53,26.5,26.5,16079.0
2016-11-28 14:40:00,26.5,26.51,26.49,26.5,16784.0,26.5,26.51,26.49,26.5,16784.0
2016-11-28 14:50:00,26.5,26.52,26.47,26.5,23270.0,26.5,26.52,26.47,26.5,23270.0
2016-11-28 15:00:00,26.5,26.53,26.5,26.52,17727.0,26.5,26.53,26.5,26.52,17727.0
2016-11-28 15:10:00,26.52,26.56,26.52,26.54,22998.0,26.52,26.56,26.52,26.54,22998.0
2016-11-28 15:20:00,26.53,26.54,26.49,26.49,24193.0,26.53,26.54,26.49,26.49,24193.0
2016-11-28 15:30:00,26.49,26.51,26.49,26.49,35717.0,26.49,26.51,26.49,26.49,35717.0
2016-11-28 15:40:00,26.49,26.55,26.49,26.52,117604.0,26.49,26.55,26.49,26.52,117604.0
2016-11-28 15:50:00,26.52,26.55,26.51,26.52,129773.0,26.52,26.55,26.51,26.52,129773.0
2016-11-29 09:30:00,26.45,26.52,26.37,26.5,56730.0,26.45,26.52,26.37,26.5,56730.0
2016-11-29 09:40:00,26.51,26.62,26.43,26.43,68888.0,26.51,26.62,26.43,26.43,68888.0
2016-11-29 09:50:00,26.44,26.47,26.35,26.4,29834.0,26.44,26.47,26.35,26.4,29834.0
2016-11-29 10:00:00,26.4,26.45,26.4,26.44,28381.0,26.4,26.45,26.4,26.44,28381.0
2016-11-29 10:10:00,26.43,26.46,26.41,26.44,20896.0,26.43,26.46,26.41,26.44,20896.0
2016-11-29 10:20:00,26.45,26.48,26.43,26.45,21899.0,26.45,26.48,26.43,26.45,21899.0
2016-11-29 10:30:00,26.46,26.5,26.45,26.5,18545.0,26.46,26.5,26.45,26.5,18545.0
2016-11-29 10:40:00,26.51,26.55,26.49,26.53,22242.0,26.51,26.55,26.49,26.53,22242.0
2016-11-29 10:50:00,26.53,26.54,26.51,26.51,14374.0,26.53,26.54,26.51,26.51,14374.0
2016-11-29 11:00:00,26.52,26.56,26.51,26.55,24378.0,26.52,26.56,26.51,26.55,24378.0
2016-11-29 11:10:00,26.55,26.55,26.48,26.5,28908.0,26.55,26.55,26.48,26.5,28908.0
2016-11-29 11:20:00,26.5,26.55,26.5,26.55,20047.0,26.5,26.55,26.5,26.55,20047.0
2016-11-29 11:30:00,26.55,26.59,26.53,26.54,18913.0,26.55,26.59,26.53,26.54,18913.0
2016-11-29 11:40:00,26.54,26.58,26.53,26.57,16100.0,26.54,26.58,26.53,26.57,16100.0
2016-11-29 11:50:00,26.57,26.59,26.55,26.58,18829.0,26.57,26.59,26.55,26.58,18829.0
2016-11-29 12:00:00,26.59,26.59,26.55,26.55,17669.0,26.59,26.59,26.55,26.55,17669.0
2016-11-29 12:10:00,26.56,26.57,26.5,26.51,17511.0,26.56,26.57,26.5,26.51,17511.0
2016-11-29 12:20:00,26.51,26.52,26.48,26.52,21929.0,26.51,26.52,26.48,26.52,21929.0
2016-11-29 12:30:00,26.52,26.52,26.48,26.49,13800.0,26.52,26.52,26.48,26.49,13800.0
2016-11-29 12:40:00,26.5,26.51,26.48,26.51,13962.0,26.5,26.51,26.48,26.51,13962.0
2016-11-29 12:50:00,26.5,26.59,26.5,26.59,18043.0,26.5,26.59,26.5,26.59,18043.0
2016-11-29 13:00:00,26.59,26.59,26.53,26.55,17271.0,26.59,26.59,26.53,26.55,17271.0
2016-11-29 13:10:00,26.56,26.58,26.54,26.55,11926.0,26.56,26.58,26.54,26.55,11926.0
2016-11-29 13:20:00,26.55,26.56,26.53,26.54,17825.0,26.55,26.56,26.53,26.54,17825.0
2016-11-29 13:30:00,26.55,26.58,26.55,26.55,19406.0,26.55,26.58,26.55,26.55,19406.0
2016-11-29 13:40:00,26.56,26.59,26.56,26.57,17871.0,26.56,26.59,26.56,26.57,17871.0
2016-11-29 13:50:00,26.56,26.63,26.56,26.63,15358.0,26.56,26.63,26.56,26.63,15358.0
2016-11-29 14:00:00,26.63,26.65,26.61,26.63,25137.0,26.63,26.65,26.61,26.63,25137.0
2016-11-29 14:10:00,26.62,26.64,26.61,26.63,17096.0,26.62,26.64,26.61,26.63,17096.0
2016-11-29 14:20:00,26.63,26.67,26.62,26.65,26393.0,26.63,26.67,26.62,26.65,26393.0
2016-11-29 14:30:00,26.64,26.7,26.63,26.7,23668.0,26.64,26.7,26.63,26.7,23668.0
2016-11-29 14:40:00,26.7,26.72,26.68,26.7,39424.0,26.7,26.72,26.68,26.7,39424.0
2016-11-29 14:50:00,26.7,26.73,26.67,26.68,32808.0,26.7,26.73,26.67,26.68,32808.0
2016-11-29 15:00:00,26.68,26.68,26.62,26.66,27551.0,26.68,26.68,26.62,26.66,27551.0
2016-11-29 15:10:00,26.66,26.68,26.64,26.65,21402.0,26.66,26.68,26.64,26.65,21402.0
2016-11-29 15:20:00,26.65,26.67,26.63,26.66,25714.0,26.65,26.67,26.63,26.66,25714.0
2016-11-29 15:30:00,26.66,26.67,26.6,26.6,53742.0,26.66,26.67,26.6,26.6,53742.0
2016-11-29 15:40:00,26.6,26.62,26.57,26.59,54141.0,26.6,26.62,26.57,26.59,54141.0
2016-11-29 15:50:00,26.58,26.6,26.56,26.6,118244.0,26.58,26.6,26.56,26.6,118244.0
2016-11-30 09:30:00,26.45,26.74,26.39,26.61,31278.0,26.45,26.74,26.39,26.61,31278.0
2016-11-30 09:40:00,26.61,26.61,26.46,26.5,28684.0,26.61,26.61,26.46,26.5,28684.0
2016-11-30 09:50:00,26.51,26.51,26.36,26.44,23298.0,26.51,26.51,26.36,26.44,23298.0
2016-11-30 10:00:00,26.44,26.45,26.38,26.42,30189.0,26.44,26.45,26.38,26.42,30189.0
2016-11-30 10:10:00,26.43,26.43,26.31,26.31,26439.0,26.43,26.43,26.31,26.31,26439.0
2016-11-30 10:20:00,26.31,26.32,26.25,26.26,23675.0,26.31,26.32,26.25,26.26,23675.0
2016-11-30 10:30:00,26.27,26.39,26.26,26.37,39700.0,26.27,26.39,26.26,26.37,39700.0
2016-11-30 10:40:00,26.38,26.41,26.33,26.35,23187.0,26.38,26.41,26.33,26.35,23187.0
2016-11-30 10:50:00,26.35,26.41,26.35,26.38,24760.0,26.35,26.41,26.35,26.38,24760.0
2016-11-30 11:00:00,26.38,26.44,26.36,26.42,27357.0,26.38,26.44,26.36,26.42,27357.0
2016-11-30 11:10:00,26.43,26.46,26.39,26.4,20139.0,26.43,26.46,26.39,26.4,20139.0
2016-11-30 11:20:00,26.4,26.44,26.37,26.39,23241.0,26.4,26.44,26.37,26.39,23241.0
2016-11-30 11:30:00,26.38,26.43,26.35,26.41,21147.0,26.38,26.43,26.35,26.41,21147.0
2016-11-30 11:40:00,26.41,26.43,26.39,26.41,18712.0,26.41,26.43,26.39,26.41,18712.0
2016-11-30 11:50:00,26.41,26.42,26.37,26.41,20414.0,26.41,26.42,26.37,26.41,20414.0
2016-11-30 12:00:00,26.41,26.42,26.35,26.38,26360.0,26.41,26.42,26.35,26.38,26360.0
2016-11-30 12:10:00,26.38,26.39,26.36,26.38,11600.0,26.38,26.39,26.36,26.38,11600.0
2016-11-30 12:20:00,26.39,26.4,26.36,26.38,18488.0,26.39,26.4,26.36,26.38,18488.0
2016-11-30 12:30:00,26.38,26.38,26.36,26.38,11600.0,26.38,26.38,26.36,26.38,11600.0
2016-11-30 12:40:00,26.38,26.4,26.37,26.39,16732.0,26.38,26.4,26.37,26.39,16732.0
2016-11-30 12:50:00,26.39,26.4,26.36,26.38,15048.0,26.39,26.4,26.36,26.38,15048.0
2016-11-30 13:00:00,26.39,26.39,26.35,26.37,12538.0,26.39,26.39,26.35,26.37,12538.0
2016-11-30 13:10:00,26.38,26.4,26.36,26.4,18024.0,26.38,26.4,26.36,26.4,18024.0
2016-11-30 13:20:00,26.4,26.4,26.36,26.4,13637.0,26.4,26.4,26.36,26.4,13637.0
2016-11-30 13:30:00,26.4,26.41,26.38,26.41,9251.0,26.4,26.41,26.38,26.41,9251.0
2016-11-30 13:40:00,26.41,26.41,26.37,26.38,16580.0,26.41,26.41,26.37,26.38,16580.0
2016-11-30 13:50:00,26.38,26.39,26.37,26.38,4402.0,26.38,26.39,26.37,26.38,4402.0
2016-11-30 14:00:00,26.37,26.38,26.3,26.31,18956.0,26.37,26.38,26.3,26.31,18956.0
2016-11-30 14:10:00,26.32,26.33,26.27,26.29,19092.0,26.32,26.33,26.27,26.29,19092.0
2016-11-30 14:20:00,26.29,26.3,26.25,26.28,20684.0,26.29,26.3,26.25,26.28,20684.0
2016-11-30 14:30:00,26.27,26.28,26.25,26.27,19921.0,26.27,26.28,26.25,26.27,19921.0
2016-11-30 14:40:00,26.27,26.27,26.22,26.26,24487.0,26.27,26.27,26.22,26.26,24487.0
2016-11-30 14:50:00,26.26,26.32,26.25,26.3,27406.0,26.26,26.32,26.25,26.3,27406.0
2016-11-30 15:00:00,26.3,26.33,26.28,26.29,27145.0,26.3,26.33,26.28,26.29,27145.0
2016-11-30 15:10:00,26.29,26.35,26.29,26.34,24345.0,26.29,26.35,26.29,26.34,24345.0
2016-11-30 15:20:00,26.33,26.38,26.32,26.37,22655.0,26.33,26.38,26.32,26.37,22655.0
2016-11-30 15:30:00,26.38,26.38,26.34,26.35,33359.0,26.38,26.38,26.34,26.35,33359.0
2016-11-30 15:40:00,26.35,26.35,26.29,26.29,35728.0,26.35,26.35,26.29,26.29,35728.0
2016-11-30 15:50:00,26.3,26.31,26.27,26.28,350169.0,26.3,26.31,26.27,26.28,350169.0
2016-12-01 09:30:00,26.18,26.19,25.83,25.94,92356.0,26.18,26.19,25.83,25.94,92356.0
2016-12-01 09:40:00,25.94,26.06,25.94,26.03,84388.0,25.94,26.06,25.94,26.03,84388.0
2016-12-01 09:50:00,26.02,26.08,25.92,26.01,45775.0,26.02,26.08,25.92,26.01,45775.0
2016-12-01 10:00:00,26.01,26.03,25.87,25.88,46407.0,26.01,26.03,25.87,25.88,46407.0
2016-12-01 10:10:00,25.87,25.87,25.7,25.71,39289.0,25.87,25.87,25.7,25.71,39289.0
2016-12-01 10:20:00,25.71,25.72,25.55,25.55,44296.0,25.71,25.72,25.55,25.55,44296.0
2016-12-01 10:30:00,25.55,25.57,25.47,25.48,54420.0,25.55,25.57,25.47,25.48,54420.0
2016-12-01 10:40:00,25.48,25.49,25.29,25.31,47200.0,25.48,25.49,25.29,25.31,47200.0
2016-12-01 10:50:00,25.32,25.36,25.24,25.36,45720.0,25.32,25.36,25.24,25.36,45720.0
2016-12-01 11:00:00,25.35,25.42,25.32,25.39,27270.0,25.35,25.42,25.32,25.39,27270.0
2016-12-01 11:10:00,25.38,25.43,25.33,25.43,29625.0,25.38,25.43,25.33,25.43,29625.0
2016-12-01 11:20:00,25.43,25.51,25.41,25.44,29232.0,25.43,25.51,25.41,25.44,29232.0
2016-12-01 11:30:00,25.43,25.47,25.4,25.41,21897.0,25.43,25.47,25.4,25.41,21897.0
2016-12-01 11:40:00,25.41,25.52,25.4,25.49,33892.0,25.41,25.52,25.4,25.49,33892.0
2016-12-01 11:50:00,25.48,25.48,25.42,25.44,19192.0,25.48,25.48,25.42,25.44,19192.0
2016-12-01 12:00:00,25.44,25.44,25.38,25.39,18557.0,25.44,25.44,25.38,25.39,18557.0
2016-12-01 12:10:00,25.39,25.4,25.33,25.34,32836.0,25.39,25.4,25.33,25.34,32836.0
2016-12-01 12:20:00,25.34,25.35,25.28,25.29,30398.0,25.34,25.35,25.28,25.29,30398.0
2016-12-01 12:30:00,25.29,25.35,25.29,25.32,35143.0,25.29,25.35,25.29,25.32,35143.0
2016-12-01 12:40:00,25.32,25.32,25.23,25.28,49593.0,25.32,25.32,25.23,25.28,49593.0
2016-12-01 12:50:00,25.28,25.3,25.22,25.24,35808.0,25.28,25.3,25.22,25.24,35808.0
2016-12-01 13:00:00,25.24,25.24,25.15,25.15,32828.0,25.24,25.24,25.15,25.15,32828.0
2016-12-01 13:10:00,25.15,25.22,25.15,25.2,29383.0,25.15,25.22,25.15,25.2,29383.0
2016-12-01 13:20:00,25.21,25.23,25.18,25.21,23972.0,25.21,25.23,25.18,25.21,23972.0
2016-12-01 13:30:00,25.21,25.26,25.2,25.25,20356.0,25.21,25.26,25.2,25.25,20356.0
2016-12-01 13:40:00,25.25,25.28,25.24,25.28,31538.0,25.25,25.28,25.24,25.28,31538.0
2016-12-01 13:50:00,25.28,25.28,25.23,25.23,32181.0,25.28,25.28,25.23,25.23,32181.0
2016-12-01 14:00:00,25.24,25.25,25.2,25.2,55240.0,25.24,25.25,25.2,25.2,55240.0
2016-12-01 14:10:00,25.2,25.27,25.19,25.23,30174.0,25.2,25.27,25.19,25.23,30174.0
2016-12-01 14:20:00,25.24,25.24,25.19,25.21,23389.0,25.24,25.24,25.19,25.21,23389.0
2016-12-01 14:30:00,25.2,25.24,25.19,25.21,23268.0,25.2,25.24,25.19,25.21,23268.0
2016-12-01 14:40:00,25.21,25.26,25.21,25.24,18594.0,25.21,25.26,25.21,25.24,18594.0
2016-12-01 14:50:00,25.24,25.28,25.19,25.21,39016.0,25.24,25.28,25.19,25.21,39016.0
2016-12-01 15:00:00,25.2,25.23,25.19,25.2,33288.0,25.2,25.23,25.19,25.2,33288.0
2016-12-01 15:10:00,25.2,25.25,25.2,25.22,36041.0,25.2,25.25,25.2,25.22,36041.0
2016-12-01 15:20:00,25.21,25.22,25.15,25.17,52269.0,25.21,25.22,25.15,25.17,52269.0
2016-12-01 15:30:00,25.17,25.19,25.15,25.18,53436.0,25.17,25.19,25.15,25.18,53436.0
2016-12-01 15:40:00,25.18,25.18,25.14,25.15,57590.0,25.18,25.18,25.14,25.15,57590.0
2016-12-01 15:50:00,25.14,25.2,25.14,25.18,180867.0,25.14,25.2,25.14,25.18,180867.0
2016-12-02 09:30:00,25.14,25.27,24.95,25.25,43955.0,25.14,25.27,24.95,25.25,43955.0
2016-12-02 09:40:00,25.28,25.28,25.15,25.16,47962.0,25.28,25.28,25.15,25.16,47962.0
2016-12-02 09:50:00,25.16,25.26,25.15,25.26,41797.0,25.16,25.26,25.15,25.26,41797.0
2016-12-02 10:00:00,25.26,25.29,25.19,25.25,29142.0,25.26,25.29,25.19,25.25,29142.0
2016-12-02 10:10:00,25.25,25.25,25.1,25.22,47613.0,25.25,25.25,25.1,25.22,47613.0
2016-12-02 10:20:00,25.21,25.28,25.16,25.27,30817.0,25.21,25.28,25.16,25.27,30817.0
2016-12-02 10:30:00,25.28,25.34,25.27,25.33,46672.0,25.28,25.34,25.27,25.33,46672.0
2016-12-02 10:40:00,25.33,25.36,25.31,25.35,51660.0,25.33,25.36,25.31,25.35,51660.0
2016-12-02 10:50:00,25.35,25.42,25.34,25.42,46028.0,25.35,25.42,25.34,25.42,46028.0
2016-12-02 11:00:00,25.42,25.44,25.39,25.43,28600.0,25.42,25.44,25.39,25.43,28600.0
2016-12-02 11:10:00,25.43,25.44,25.4,25.44,22500.0,25.43,25.44,25.4,25.44,22500.0
2016-12-02 11:20:00,25.45,25.5,25.44,25.48,47279.0,25.45,25.5,25.44,25.48,47279.0
2016-12-02 11:30:00,25.47,25.47,25.39,25.4,26183.0,25.47,25.47,25.39,25.4,26183.0
2016-12-02 11:40:00,25.4,25.43,25.36,25.36,23362.0,25.4,25.43,25.36,25.36,23362.0
2016-12-02 11:50:00,25.36,25.41,25.34,25.38,18707.0,25.36,25.41,25.34,25.38,18707.0
2016-12-02 12:00:00,25.38,25.43,25.37,25.42,43404.0,25.38,25.43,25.37,25.42,43404.0
2016-12-02 12:10:00,25.42,25.42,25.38,25.41,14597.0,25.42,25.42,25.38,25.41,14597.0
2016-12-02 12:20:00,25.42,25.43,25.38,25.4,16583.0,25.42,25.43,25.38,25.4,16583.0
2016-12-02 12:30:00,25.4,25.41,25.35,25.36,15948.0,25.4,25.41,25.35,25.36,15948.0
2016-12-02 12:40:00,25.35,25.38,25.31,25.33,15768.0,25.35,25.38,25.31,25.33,15768.0
2016-12-02 12:50:00,25.33,25.39,25.33,25.37,26347.0,25.33,25.39,25.33,25.37,26347.0
2016-12-02 13:00:00,25.36,25.37,25.3,25.3,33205.0,25.36,25.37,25.3,25.3,33205.0
2016-12-02 13:10:00,25.31,25.32,25.25,25.27,24848.0,25.31,25.32,25.25,25.27,24848.0
2016-12-02 13:20:00,25.27,25.29,25.23,25.25,95790.0,25.27,25.29,25.23,25.25,95790.0
2016-12-02 13:30:00,25.26,25.33,25.25,25.33,51317.0,25.26,25.33,25.25,25.33,51317.0
2016-12-02 13:40:00,25.33,25.35,25.31,25.32,20559.0,25.33,25.35,25.31,25.32,20559.0
2016-12-02 13:50:00,25.32,25.35,25.31,25.31,17399.0,25.32,25.35,25.31,25.31,17399.0
2016-12-02 14:00:00,25.31,25.32,25.28,25.3,28452.0,25.31,25.32,25.28,25.3,28452.0
2016-12-02 14:10:00,25.29,25.34,25.29,25.33,38835.0,25.29,25.34,25.29,25.33,38835.0
2016-12-02 14:20:00,25.33,25.39,25.33,25.37,45444.0,25.33,25.39,25.33,25.37,45444.0
2016-12-02 14:30:00,25.37,25.38,25.34,25.38,30557.0,25.37,25.38,25.34,25.38,30557.0
2016-12-02 14:40:00,25.38,25.39,25.35,25.35,23558.0,25.38,25.39,25.35,25.35,23558.0
2016-12-02 14:50:00,25.34,25.34,25.32,25.33,13568.0,25.34,25.34,25.32,25.33,13568.0
2016-12-02 15:00:00,25.33,25.35,25.31,25.34,23714.0,25.33,25.35,25.31,25.34,23714.0
2016-12-02 15:10:00,25.33,25.33,25.28,25.29,33273.0,25.33,25.33,25.28,25.29,33273.0
2016-12-02 15:20:00,25.29,25.39,25.29,25.39,40189.0,25.29,25.39,25.29,25.39,40189.0
2016-12-02 15:30:00,25.39,25.4,25.32,25.35,59479.0,25.39,25.4,25.32,25.35,59479.0
2016-12-02 15:40:00,25.35,25.39,25.35,25.36,74467.0,25.35,25.39,25.35,25.36,74467.0
2016-12-02 15:50:00,25.35,25.35,25.31,25.32,246262.0,25.35,25.35,25.31,25.32,246262.0
2016-12-05 09:30:00,25.42,25.53,25.35,25.46,61977.0,25.42,25.53,25.35,25.46,61977.0
2016-12-05 09:40:00,25.46,25.62,25.46,25.52,25712.0,25.46,25.62,25.46,25.52,25712.0
2016-12-05 09:50:00,25.52,25.65,25.51,25.56,22139.0,25.52,25.65,25.51,25.56,22139.0
2016-12-05 10:00:00,25.56,25.72,25.56,25.61,19398.0,25.56,25.72,25.56,25.61,19398.0
2016-12-05 10:10:00,25.65,25.67,25.6,25.63,15644.0,25.65,25.67,25.6,25.63,15644.0
2016-12-05 10:20:00,25.62,25.64,25.56,25.64,10339.0,25.62,25.64,25.56,25.64,10339.0
2016-12-05 10:30:00,25.64,25.67,25.61,25.66,42128.0,25.64,25.67,25.61,25.66,42128.0
2016-12-05 10:40:00,25.65,25.7,25.61,25.69,21791.0,25.65,25.7,25.61,25.69,21791.0
2016-12-05 10:50:00,25.7,25.7,25.62,25.65,26201.0,25.7,25.7,25.62,25.65,26201.0
2016-12-05 11:00:00,25.66,25.68,25.62,25.64,25219.0,25.66,25.68,25.62,25.64,25219.0
2016-12-05 11:10:00,25.64,25.68,25.62,25.66,20769.0,25.64,25.68,25.62,25.66,20769.0
2016-12-05 11:20:00,25.66,25.7,25.63,25.66,19539.0,25.66,25.7,25.63,25.66,19539.0
2016-12-05 11:30:00,25.65,25.69,25.61,25.69,21332.0,25.65,25.69,25.61,25.69,21332.0
2016-12-05 11:40:00,25.68,25.68,25.62,25.67,17053.0,25.68,25.68,25.62,25.67,17053.0
2016-12-05 11:50:00,25.67,25.68,25.63,25.65,21453.0,25.67,25.68,25.63,25.65,21453.0
2016-12-05 12:00:00,25.65,25.69,25.64,25.67,17900.0,25.65,25.69,25.64,25.67,17900.0
2016-12-05 12:10:00,25.67,25.71,25.65,25.66,17090.0,25.67,25.71,25.65,25.66,17090.0
2016-12-05 12:20:00,25.66,25.66,25.56,25.58,42644.0,25.66,25.66,25.56,25.58,42644.0
2016-12-05 12:30:00,25.58,25.59,25.54,25.55,30231.0,25.58,25.59,25.54,25.55,30231.0
2016-12-05 12:40:00,25.55,25.57,25.54,25.55,27834.0,25.55,25.57,25.54,25.55,27834.0
2016-12-05 12:50:00,25.55,25.56,25.52,25.55,28877.0,25.55,25.56,25.52,25.55,28877.0
2016-12-05 13:00:00,25.55,25.57,25.53,25.57,19198.0,25.55,25.57,25.53,25.57,19198.0
2016-12-05 13:10:00,25.56,25.57,25.53,25.54,23291.0,25.56,25.57,25.53,25.54,23291.0
2016-12-05 13:20:00,25.53,25.54,25.51,25.51,15500.0,25.53,25.54,25.51,25.51,15500.0
2016-12-05 13:30:00,25.51,25.53,25.47,25.5,27747.0,25.51,25.53,25.47,25.5,27747.0
2016-12-05 13:40:00,25.5,25.5,25.48,25.49,17871.0,25.5,25.5,25.48,25.49,17871.0
2016-12-05 13:50:00,25.49,25.5,25.48,25.5,13378.0,25.49,25.5,25.48,25.5,13378.0
2016-12-05 14:00:00,25.5,25.51,25.47,25.51,21228.0,25.5,25.51,25.47,25.51,21228.0
2016-12-05 14:10:00,25.51,25.51,25.48,25.49,23029.0,25.51,25.51,25.48,25.49,23029.0
2016-12-05 14:20:00,25.49,25.5,25.48,25.5,13704.0,25.49,25.5,25.48,25.5,13704.0
2016-12-05 14:30:00,25.5,25.52,25.48,25.48,24956.0,25.5,25.52,25.48,25.48,24956.0
2016-12-05 14:40:00,25.49,25.51,25.47,25.5,15375.0,25.49,25.51,25.47,25.5,15375.0
2016-12-05 14:50:00,25.5,25.51,25.48,25.48,27709.0,25.5,25.51,25.48,25.48,27709.0
2016-12-05 15:00:00,25.49,25.49,25.46,25.47,25977.0,25.49,25.49,25.46,25.47,25977.0
2016-12-05 15:10:00,25.47,25.48,25.44,25.46,30735.0,25.47,25.48,25.44,25.46,30735.0
2016-12-05 15:20:00,25.46,25.51,25.45,25.49,35893.0,25.46,25.51,25.45,25.49,35893.0
2016-12-05 15:30:00,25.49,25.53,25.49,25.53,56893.0,25.49,25.53,25.49,25.53,56893.0
2016-12-05 15:40:00,25.53,25.55,25.51,25.51,64855.0,25.53,25.55,25.51,25.51,64855.0
2016-12-05 15:50:00,25.52,25.54,25.51,25.53,150224.0,25.52,25.54,25.51,25.53,150224.0
2016-12-06 09:30:00,25.53,25.75,25.53,25.63,25817.0,25.53,25.75,25.53,25.63,25817.0
2016-12-06 09:40:00,25.65,25.65,25.56,25.64,27018.0,25.65,25.65,25.56,25.64,27018.0
2016-12-06 09:50:00,25.64,25.71,25.64,25.67,18918.0,25.64,25.71,25.64,25.67,18918.0
2016-12-06 10:00:00,25.68,25.77,25.68,25.74,19672.0,25.68,25.77,25.68,25.74,19672.0
2016-12-06 10:10:00,25.73,25.75,25.64,25.71,26204.0,25.73,25.75,25.64,25.71,26204.0
2016-12-06 10:20:00,25.72,25.78,25.71,25.72,29228.0,25.72,25.78,25.71,25.72,29228.0
2016-12-06 10:30:00,25.72,25.77,25.68,25.69,37801.0,25.72,25.77,25.68,25.69,37801.0
2016-12-06 10:40:00,25.68,25.69,25.64,25.69,15834.0,25.68,25.69,25.64,25.69,15834.0
2016-12-06 10:50:00,25.69,25.72,25.67,25.71,17692.0,25.69,25.72,25.67,25.71,17692.0
2016-12-06 11:00:00,25.71,25.72,25.66,25.67,11545.0,25.71,25.72,25.66,25.67,11545.0
2016-12-06 11:10:00,25.67,25.67,25.63,25.63,13602.0,25.67,25.67,25.63,25.63,13602.0
2016-12-06 11:20:00,25.62,25.62,25.59,25.6,21896.0,25.62,25.62,25.59,25.6,21896.0
2016-12-06 11:30:00,25.6,25.6,25.52,25.53,49527.0,25.6,25.6,25.52,25.53,49527.0
2016-12-06 11:40:00,25.53,25.53,25.5,25.51,19487.0,25.53,25.53,25.5,25.51,19487.0
2016-12-06 11:50:00,25.51,25.56,25.49,25.55,57382.0,25.51,25.56,25.49,25.55,57382.0
2016-12-06 12:00:00,25.55,25.57,25.54,25.56,36246.0,25.55,25.57,25.54,25.56,36246.0
2016-12-06 12:10:00,25.57,25.61,25.56,25.61,14186.0,25.57,25.61,25.56,25.61,14186.0
2016-12-06 12:20:00,25.61,25.61,25.59,25.6,18332.0,25.61,25.61,25.59,25.6,18332.0
2016-12-06 12:30:00,25.59,25.59,25.54,25.55,49469.0,25.59,25.59,25.54,25.55,49469.0
2016-12-06 12:40:00,25.55,25.55,25.5,25.51,33391.0,25.55,25.55,25.5,25.51,33391.0
2016-12-06 12:50:00,25.51,25.52,25.49,25.51,31138.0,25.51,25.52,25.49,25.51,31138.0
2016-12-06 13:00:00,25.5,25.55,25.5,25.55,27241.0,25.5,25.55,25.5,25.55,27241.0
2016-12-06 13:10:00,25.55,25.55,25.51,25.53,39231.0,25.55,25.55,25.51,25.53,39231.0
2016-12-06 13:20:00,25.53,25.55,25.49,25.5,22290.0,25.53,25.55,25.49,25.5,22290.0
2016-12-06 13:30:00,25.5,25.51,25.49,25.51,16283.0,25.5,25.51,25.49,25.51,16283.0
2016-12-06 13:40:00,25.51,25.55,25.5,25.55,33681.0,25.51,25.55,25.5,25.55,33681.0
2016-12-06 13:50:00,25.55,25.56,25.54,25.55,16303.0,25.55,25.56,25.54,25.55,16303.0
2016-12-06 14:00:00,25.56,25.56,25.54,25.54,17764.0,25.56,25.56,25.54,25.54,17764.0
2016-12-06 14:10:00,25.55,25.55,25.53,25.53,21703.0,25.55,25.55,25.53,25.53,21703.0
2016-12-06 14:20:00,25.53,25.54,25.53,25.54,25783.0,25.53,25.54,25.53,25.54,25783.0
2016-12-06 14:30:00,25.54,25.58,25.53,25.58,36448.0,25.54,25.58,25.53,25.58,36448.0
2016-12-06 14:40:00,25.58,25.6,25.57,25.6,19170.0,25.58,25.6,25.57,25.6,19170.0
2016-12-06 14:50:00,25.6,25.6,25.59,25.6,19710.0,25.6,25.6,25.59,25.6,19710.0
2016-12-06 15:00:00,25.59,25.61,25.58,25.59,54978.0,25.59,25.61,25.58,25.59,54978.0
2016-12-06 15:10:00,25.59,25.59,25.58,25.59,18762.0,25.59,25.59,25.58,25.59,18762.0
2016-12-06 15:20:00,25.59,25.59,25.52,25.52,55724.0,25.59,25.59,25.52,25.52,55724.0
2016-12-06 15:30:00,25.52,25.55,25.5,25.55,119660.0,25.52,25.55,25.5,25.55,119660.0
2016-12-06 15:40:00,25.55,25.55,25.52,25.55,80963.0,25.55,25.55,25.52,25.55,80963.0
2016-12-06 15:50:00,25.55,25.59,25.52,25.59,197145.0,25.55,25.59,25.52,25.59,197145.0
2016-12-07 09:30:00,25.53,25.77,25.53,25.68,22753.0,25.53,25.77,25.53,25.68,22753.0
2016-12-07 09:40:00,25.68,25.69,25.58,25.59,31477.0,25.68,25.69,25.58,25.59,31477.0
2016-12-07 09:50:00,25.59,25.59,25.5,25.55,28234.0,25.59,25.59,25.5,25.55,28234.0
2016-12-07 10:00:00,25.55,25.61,25.54,25.61,14686.0,25.55,25.61,25.54,25.61,14686.0
2016-12-07 10:10:00,25.63,25.7,25.61,25.65,19779.0,25.63,25.7,25.61,25.65,19779.0
2016-12-07 10:20:00,25.65,25.69,25.62,25.63,19193.0,25.65,25.69,25.62,25.63,19193.0
2016-12-07 10:30:00,25.64,25.69,25.63,25.64,18160.0,25.64,25.69,25.63,25.64,18160.0
2016-12-07 10:40:00,25.64,25.75,25.64,25.74,19668.0,25.64,25.75,25.64,25.74,19668.0
2016-12-07 10:50:00,25.74,25.74,25.68,25.69,18112.0,25.74,25.74,25.68,25.69,18112.0
2016-12-07 11:00:00,25.68,25.71,25.65,25.65,17619.0,25.68,25.71,25.65,25.65,17619.0
2016-12-07 11:10:00,25.66,25.69,25.62,25.69,20076.0,25.66,25.69,25.62,25.69,20076.0
2016-12-07 11:20:00,25.68,25.7,25.63,25.67,34075.0,25.68,25.7,25.63,25.67,34075.0
2016-12-07 11:30:00,25.67,25.72,25.66,25.7,18824.0,25.67,25.72,25.66,25.7,18824.0
2016-12-07 11:40:00,25.71,25.77,25.69,25.76,56655.0,25.71,25.77,25.69,25.76,56655.0
2016-12-07 11:50:00,25.76,25.79,25.71,25.79,47245.0,25.76,25.79,25.71,25.79,47245.0
2016-12-07 12:00:00,25.8,25.81,25.74,25.76,38246.0,25.8,25.81,25.74,25.76,38246.0
2016-12-07 12:10:00,25.76,25.81,25.75,25.8,17600.0,25.76,25.81,25.75,25.8,17600.0
2016-12-07 12:20:00,25.8,25.8,25.78,25.8,11597.0,25.8,25.8,25.78,25.8,11597.0
2016-12-07 12:30:00,25.79,25.79,25.75,25.77,15710.0,25.79,25.79,25.75,25.77,15710.0
2016-12-07 12:40:00,25.78,25.8,25.77,25.79,10800.0,25.78,25.8,25.77,25.79,10800.0
2016-12-07 12:50:00,25.8,25.86,25.79,25.86,12778.0,25.8,25.86,25.79,25.86,12778.0
2016-12-07 13:00:00,25.86,25.88,25.82,25.84,21401.0,25.86,25.88,25.82,25.84,21401.0
2016-12-07 13:10:00,25.83,25.84,25.8,25.8,9194.0,25.83,25.84,25.8,25.8,9194.0
2016-12-07 13:20:00,25.81,25.82,25.78,25.78,59257.0,25.81,25.82,25.78,25.78,59257.0
2016-12-07 13:30:00,25.77,25.78,25.73,25.74,51056.0,25.77,25.78,25.73,25.74,51056.0
2016-12-07 13:40:00,25.74,25.77,25.71,25.73,21521.0,25.74,25.77,25.71,25.73,21521.0
2016-12-07 13:50:00,25.72,25.78,25.69,25.75,33341.0,25.72,25.78,25.69,25.75,33341.0
2016-12-07 14:00:00,25.74,25.75,25.71,25.71,18233.0,25.74,25.75,25.71,25.71,18233.0
2016-12-07 14:10:00,25.72,25.84,25.71,25.82,26976.0,25.72,25.84,25.71,25.82,26976.0
2016-12-07 14:20:00,25.82,25.84,25.76,25.77,56615.0,25.82,25.84,25.76,25.77,56615.0
2016-12-07 14:30:00,25.76,25.8,25.76,25.8,38414.0,25.76,25.8,25.76,25.8,38414.0
2016-12-07 14:40:00,25.8,25.83,25.78,25.81,93213.0,25.8,25.83,25.78,25.81,93213.0
2016-12-07 14:50:00,25.8,25.87,25.8,25.84,38176.0,25.8,25.87,25.8,25.84,38176.0
2016-12-07 15:00:00,25.85,25.93,25.84,25.89,32339.0,25.85,25.93,25.84,25.89,32339.0
2016-12-07 15:10:00,25.9,25.96,25.88,25.96,39122.0,25.9,25.96,25.88,25.96,39122.0
2016-12-07 15:20:00,25.96,26.03,25.94,26.01,61284.0,25.96,26.03,25.94,26.01,61284.0
2016-12-07 15:30:00,26.0,26.01,25.97,25.99,101516.0,26.0,26.01,25.97,25.99,101516.0
2016-12-07 15:40:00,25.99,26.01,25.95,25.95,103989.0,25.99,26.01,25.95,25.95,103989.0
2016-12-07 15:50:00,25.94,25.97,25.93,25.96,177347.0,25.94,25.97,25.93,25.96,177347.0
2016-12-08 09:30:00,25.95,26.04,25.94,26.02,29345.0,25.95,26.04,25.94,26.02,29345.0
2016-12-08 09:40:00,26.01,26.05,25.93,26.05,51831.0,26.01,26.05,25.93,26.05,51831.0
2016-12-08 09:50:00,26.06,26.11,25.98,26.0,28823.0,26.06,26.11,25.98,26.0,28823.0
2016-12-08 10:00:00,25.99,26.05,25.94,26.04,34758.0,25.99,26.05,25.94,26.04,34758.0
2016-12-08 10:10:00,26.04,26.06,25.99,26.04,29010.0,26.04,26.06,25.99,26.04,29010.0
2016-12-08 10:20:00,26.04,26.14,26.04,26.12,23869.0,26.04,26.14,26.04,26.12,23869.0
2016-12-08 10:30:00,26.13,26.17,26.09,26.09,20831.0,26.13,26.17,26.09,26.09,20831.0
2016-12-08 10:40:00,26.09,26.18,26.09,26.15,21311.0,26.09,26.18,26.09,26.15,21311.0
2016-12-08 10:50:00,26.16,26.18,26.12,26.13,19402.0,26.16,26.18,26.12,26.13,19402.0
2016-12-08 11:00:00,26.14,26.22,26.14,26.21,25745.0,26.14,26.22,26.14,26.21,25745.0
2016-12-08 11:10:00,26.21,26.22,26.16,26.19,24600.0,26.21,26.22,26.16,26.19,24600.0
2016-12-08 11:20:00,26.19,26.22,26.16,26.19,27061.0,26.19,26.22,26.16,26.19,27061.0
2016-12-08 11:30:00,26.18,26.19,26.12,26.12,16862.0,26.18,26.19,26.12,26.12,16862.0
2016-12-08 11:40:00,26.12,26.17,26.12,26.17,16644.0,26.12,26.17,26.12,26.17,16644.0
2016-12-08 11:50:00,26.17,26.19,26.14,26.18,13216.0,26.17,26.19,26.14,26.18,13216.0
2016-12-08 12:00:00,26.19,26.2,26.15,26.18,21971.0,26.19,26.2,26.15,26.18,21971.0
2016-12-08 12:10:00,26.18,26.18,26.15,26.18,17551.0,26.18,26.18,26.15,26.18,17551.0
2016-12-08 12:20:00,26.18,26.23,26.18,26.21,22506.0,26.18,26.23,26.18,26.21,22506.0
2016-12-08 12:30:00,26.2,26.24,26.2,26.21,14618.0,26.2,26.24,26.2,26.21,14618.0
2016-12-08 12:40:00,26.21,26.26,26.21,26.26,23530.0,26.21,26.26,26.21,26.26,23530.0
2016-12-08 12:50:00,26.25,26.26,26.23,26.25,10929.0,26.25,26.26,26.23,26.25,10929.0
2016-12-08 13:00:00,26.26,26.27,26.23,26.24,14481.0,26.26,26.27,26.23,26.24,14481.0
2016-12-08 13:10:00,26.23,26.24,26.2,26.21,18763.0,26.23,26.24,26.2,26.21,18763.0
2016-12-08 13:20:00,26.21,26.23,26.21,26.23,14696.0,26.21,26.23,26.21,26.23,14696.0
2016-12-08 13:30:00,26.23,26.29,26.22,26.29,16281.0,26.23,26.29,26.22,26.29,16281.0
2016-12-08 13:40:00,26.29,26.29,26.25,26.28,10363.0,26.29,26.29,26.25,26.28,10363.0
2016-12-08 13:50:00,26.28,26.31,26.26,26.3,11073.0,26.28,26.31,26.26,26.3,11073.0
2016-12-08 14:00:00,26.29,26.3,26.23,26.24,26162.0,26.29,26.3,26.23,26.24,26162.0
2016-12-08 14:10:00,26.24,26.25,26.18,26.18,18555.0,26.24,26.25,26.18,26.18,18555.0
2016-12-08 14:20:00,26.17,26.19,26.11,26.18,29186.0,26.17,26.19,26.11,26.18,29186.0
2016-12-08 14:30:00,26.19,26.19,26.11,26.14,19056.0,26.19,26.19,26.11,26.14,19056.0
2016-12-08 14:40:00,26.14,26.15,26.11,26.11,14201.0,26.14,26.15,26.11,26.11,14201.0
2016-12-08 14:50:00,26.11,26.16,26.11,26.16,19122.0,26.11,26.16,26.11,26.16,19122.0
2016-12-08 15:00:00,26.16,26.19,26.15,26.19,20073.0,26.16,26.19,26.15,26.19,20073.0
2016-12-08 15:10:00,26.18,26.19,26.14,26.14,17423.0,26.18,26.19,26.14,26.14,17423.0
2016-12-08 15:20:00,26.14,26.14,26.11,26.11,31795.0,26.14,26.14,26.11,26.11,31795.0
2016-12-08 15:30:00,26.11,26.15,26.11,26.14,36074.0,26.11,26.15,26.11,26.14,36074.0
2016-12-08 15:40:00,26.14,26.17,26.11,26.11,41209.0,26.14,26.17,26.11,26.11,41209.0
2016-12-08 15:50:00,26.11,26.19,26.11,26.18,150359.0,26.11,26.19,26.11,26.18,150359.0
2016-12-09 09:30:00,26.28,26.35,26.22,26.28,38783.0,26.28,26.35,26.22,26.28,38783.0
2016-12-09 09:40:00,26.28,26.28,26.17,26.19,48261.0,26.28,26.28,26.17,26.19,48261.0
2016-12-09 09:50:00,26.19,26.21,26.16,26.16,19135.0,26.19,26.21,26.16,26.16,19135.0
2016-12-09 10:00:00,26.16,26.18,26.11,26.13,20180.0,26.16,26.18,26.11,26.13,20180.0
2016-12-09 10:10:00,26.12,26.17,26.06,26.06,37894.0,26.12,26.17,26.06,26.06,37894.0
2016-12-09 10:20:00,26.07,26.1,26.02,26.03,32758.0,26.07,26.1,26.02,26.03,32758.0
2016-12-09 10:30:00,26.03,26.1,26.03,26.09,50136.0,26.03,26.1,26.03,26.09,50136.0
2016-12-09 10:40:00,26.08,26.1,26.05,26.07,33574.0,26.08,26.1,26.05,26.07,33574.0
2016-12-09 10:50:00,26.08,26.1,26.05,26.06,22455.0,26.08,26.1,26.05,26.06,22455.0
2016-12-09 11:00:00,26.06,26.1,26.06,26.09,24489.0,26.06,26.1,26.06,26.09,24489.0
2016-12-09 11:10:00,26.09,26.11,26.07,26.1,18750.0,26.09,26.11,26.07,26.1,18750.0
2016-12-09 11:20:00,26.1,26.1,26.06,26.1,24225.0,26.1,26.1,26.06,26.1,24225.0
2016-12-09 11:30:00,26.1,26.11,26.08,26.09,49950.0,26.1,26.11,26.08,26.09,49950.0
2016-12-09 11:40:00,26.08,26.1,26.07,26.09,20813.0,26.08,26.1,26.07,26.09,20813.0
2016-12-09 11:50:00,26.08,26.1,26.07,26.08,48944.0,26.08,26.1,26.07,26.08,48944.0
2016-12-09 12:00:00,26.08,26.13,26.08,26.11,27925.0,26.08,26.13,26.08,26.11,27925.0
2016-12-09 12:10:00,26.1,26.11,26.07,26.08,31054.0,26.1,26.11,26.07,26.08,31054.0
2016-12-09 12:20:00,26.09,26.09,26.04,26.04,34368.0,26.09,26.09,26.04,26.04,34368.0
2016-12-09 12:30:00,26.05,26.06,26.03,26.05,31600.0,26.05,26.06,26.03,26.05,31600.0
2016-12-09 12:40:00,26.05,26.06,26.0,26.0,37131.0,26.05,26.06,26.0,26.0,37131.0
2016-12-09 12:50:00,26.01,26.01,25.98,26.0,23007.0,26.01,26.01,25.98,26.0,23007.0
2016-12-09 13:00:00,26.0,26.01,25.99,25.99,24105.0,26.0,26.01,25.99,25.99,24105.0
2016-12-09 13:10:00,26.0,26.0,25.97,25.97,18702.0,26.0,26.0,25.97,25.97,18702.0
2016-12-09 13:20:00,25.97,26.02,25.94,25.99,50706.0,25.97,26.02,25.94,25.99,50706.0
2016-12-09 13:30:00,26.0,26.01,25.94,25.95,30025.0,26.0,26.01,25.94,25.95,30025.0
2016-12-09 13:40:00,25.94,25.96,25.94,25.96,26637.0,25.94,25.96,25.94,25.96,26637.0
2016-12-09 13:50:00,25.96,25.98,25.95,25.96,35871.0,25.96,25.98,25.95,25.96,35871.0
2016-12-09 14:00:00,25.96,26.02,25.95,26.0,23101.0,25.96,26.02,25.95,26.0,23101.0
2016-12-09 14:10:00,26.0,26.02,25.99,26.0,17871.0,26.0,26.02,25.99,26.0,17871.0
2016-12-09 14:20:00,26.0,26.0,25.98,25.98,15721.0,26.0,26.0,25.98,25.98,15721.0
2016-12-09 14:30:00,25.99,26.02,25.98,26.0,20687.0,25.99,26.02,25.98,26.0,20687.0
2016-12-09 14:40:00,26.01,26.06,26.01,26.02,23072.0,26.01,26.06,26.01,26.02,23072.0
2016-12-09 14:50:00,26.02,26.04,26.02,26.04,20987.0,26.02,26.04,26.02,26.04,20987.0
2016-12-09 15:00:00,26.04,26.05,26.01,26.01,35750.0,26.04,26.05,26.01,26.01,35750.0
2016-12-09 15:10:00,26.01,26.01,25.98,25.99,52685.0,26.01,26.01,25.98,25.99,52685.0
2016-12-09 15:20:00,25.99,26.0,25.98,26.0,49649.0,25.99,26.0,25.98,26.0,49649.0
2016-12-09 15:30:00,25.99,26.0,25.97,25.99,30184.0,25.99,26.0,25.97,25.99,30184.0
2016-12-09 15:40:00,25.99,26.0,25.94,25.95,71722.0,25.99,26.0,25.94,25.95,71722.0
2016-12-09 15:50:00,25.96,26.0,25.94,25.96,169561.0,25.96,26.0,25.94,25.96,169561.0
2016-12-12 09:30:00,25.66,25.75,25.4,25.54,109652.0,25.66,25.75,25.4,25.54,109652.0
2016-12-12 09:40:00,25.54,25.65,25.49,25.65,76534.0,25.54,25.65,25.49,25.65,76534.0
2016-12-12 09:50:00,25.66,25.67,25.6,25.64,28635.0,25.66,25.67,25.6,25.64,28635.0
2016-12-12 10:00:00,25.64,25.71,25.63,25.68,77730.0,25.64,25.71,25.63,25.68,77730.0
2016-12-12 10:10:00,25.68,25.68,25.61,25.68,30456.0,25.68,25.68,25.61,25.68,30456.0
2016-12-12 10:20:00,25.68,25.72,25.64,25.65,40826.0,25.68,25.72,25.64,25.65,40826.0
2016-12-12 10:30:00,25.65,25.74,25.65,25.72,25365.0,25.65,25.74,25.65,25.72,25365.0
2016-12-12 10:40:00,25.73,25.74,25.68,25.69,27654.0,25.73,25.74,25.68,25.69,27654.0
2016-12-12 10:50:00,25.7,25.75,25.69,25.74,19813.0,25.7,25.75,25.69,25.74,19813.0
2016-12-12 11:00:00,25.74,25.77,25.68,25.72,121565.0,25.74,25.77,25.68,25.72,121565.0
2016-12-12 11:10:00,25.72,25.77,25.72,25.73,16250.0,25.72,25.77,25.72,25.73,16250.0
2016-12-12 11:20:00,25.73,25.75,25.72,25.74,22871.0,25.73,25.75,25.72,25.74,22871.0
2016-12-12 11:30:00,25.74,25.76,25.72,25.76,24420.0,25.74,25.76,25.72,25.76,24420.0
2016-12-12 11:40:00,25.74,25.75,25.71,25.74,17773.0,25.74,25.75,25.71,25.74,17773.0
2016-12-12 11:50:00,25.73,25.74,25.69,25.71,26351.0,25.73,25.74,25.69,25.71,26351.0
2016-12-12 12:00:00,25.7,25.7,25.64,25.65,17198.0,25.7,25.7,25.64,25.65,17198.0
2016-12-12 12:10:00,25.65,25.69,25.64,25.68,22111.0,25.65,25.69,25.64,25.68,22111.0
2016-12-12 12:20:00,25.68,25.68,25.61,25.62,30473.0,25.68,25.68,25.61,25.62,30473.0
2016-12-12 12:30:00,25.61,25.69,25.6,25.68,32273.0,25.61,25.69,25.6,25.68,32273.0
2016-12-12 12:40:00,25.68,25.68,25.65,25.67,33528.0,25.68,25.68,25.65,25.67,33528.0
2016-12-12 12:50:00,25.67,25.67,25.61,25.66,24322.0,25.67,25.67,25.61,25.66,24322.0
2016-12-12 13:00:00,25.66,25.67,25.64,25.67,25847.0,25.66,25.67,25.64,25.67,25847.0
2016-12-12 13:10:00,25.67,25.74,25.67,25.74,14136.0,25.67,25.74,25.67,25.74,14136.0
2016-12-12 13:20:00,25.74,25.77,25.73,25.74,25935.0,25.74,25.77,25.73,25.74,25935.0
2016-12-12 13:30:00,25.73,25.74,25.68,25.68,44114.0,25.73,25.74,25.68,25.68,44114.0
2016-12-12 13:40:00,25.69,25.71,25.68,25.68,15776.0,25.69,25.71,25.68,25.68,15776.0
2016-12-12 13:50:00,25.68,25.7,25.67,25.69,18272.0,25.68,25.7,25.67,25.69,18272.0
2016-12-12 14:00:00,25.69,25.72,25.68,25.71,21730.0,25.69,25.72,25.68,25.71,21730.0
2016-12-12 14:10:00,25.71,25.76,25.7,25.76,23471.0,25.71,25.76,25.7,25.76,23471.0
2016-12-12 14:20:00,25.75,25.77,25.73,25.74,26249.0,25.75,25.77,25.73,25.74,26249.0
2016-12-12 14:30:00,25.74,25.75,25.73,25.75,14933.0,25.74,25.75,25.73,25.75,14933.0
2016-12-12 14:40:00,25.75,25.79,25.74,25.79,21555.0,25.75,25.79,25.74,25.79,21555.0
2016-12-12 14:50:00,25.79,25.8,25.77,25.78,17783.0,25.79,25.8,25.77,25.78,17783.0
2016-12-12 15:00:00,25.78,25.83,25.78,25.83,28252.0,25.78,25.83,25.78,25.83,28252.0
2016-12-12 15:10:00,25.83,25.84,25.82,25.83,21000.0,25.83,25.84,25.82,25.83,21000.0
2016-12-12 15:20:00,25.84,25.85,25.83,25.84,27517.0,25.84,25.85,25.83,25.84,27517.0
2016-12-12 15:30:00,25.85,25.85,25.81,25.82,44242.0,25.85,25.85,25.81,25.82,44242.0
2016-12-12 15:40:00,25.81,25.85,25.81,25.83,57879.0,25.81,25.85,25.81,25.83,57879.0
2016-12-12 15:50:00,25.84,25.87,25.82,25.84,132695.0,25.84,25.87,25.82,25.84,132695.0
2016-12-13 09:30:00,25.88,26.08,25.79,26.08,49715.0,25.88,26.08,25.79,26.08,49715.0
2016-12-13 09:40:00,26.08,26.11,25.9,25.91,68562.0,26.08,26.11,25.9,25.91,68562.0
2016-12-13 09:50:00,25.91,26.02,25.89,25.91,35189.0,25.91,26.02,25.89,25.91,35189.0
2016-12-13 10:00:00,25.91,25.95,25.87,25.92,34271.0,25.91,25.95,25.87,25.92,34271.0
2016-12-13 10:10:00,25.93,25.99,25.91,25.94,38942.0,25.93,25.99,25.91,25.94,38942.0
2016-12-13 10:20:00,25.93,25.97,25.92,25.96,30601.0,25.93,25.97,25.92,25.96,30601.0
2016-12-13 10:30:00,25.96,25.98,25.92,25.95,28587.0,25.96,25.98,25.92,25.95,28587.0
2016-12-13 10:40:00,25.95,25.98,25.9,25.96,36479.0,25.95,25.98,25.9,25.96,36479.0
2016-12-13 10:50:00,25.96,26.05,25.96,26.01,41092.0,25.96,26.05,25.96,26.01,41092.0
2016-12-13 11:00:00,26.01,26.02,25.95,25.95,27942.0,26.01,26.02,25.95,25.95,27942.0
2016-12-13 11:10:00,25.95,25.96,25.93,25.96,19354.0,25.95,25.96,25.93,25.96,19354.0
2016-12-13 11:20:00,25.96,25.98,25.95,25.97,15313.0,25.96,25.98,25.95,25.97,15313.0
2016-12-13 11:30:00,25.97,25.98,25.95,25.95,10522.0,25.97,25.98,25.95,25.95,10522.0
2016-12-13 11:40:00,25.96,25.99,25.95,25.97,24885.0,25.96,25.99,25.95,25.97,24885.0
2016-12-13 11:50:00,25.97,25.97,25.95,25.96,13280.0,25.97,25.97,25.95,25.96,13280.0
2016-12-13 12:00:00,25.96,25.98,25.95,25.97,16105.0,25.96,25.98,25.95,25.97,16105.0
2016-12-13 12:10:00,25.97,25.99,25.96,25.97,128386.0,25.97,25.99,25.96,25.97,128386.0
2016-12-13 12:20:00,25.97,25.98,25.94,25.94,16272.0,25.97,25.98,25.94,25.94,16272.0
2016-12-13 12:30:00,25.95,25.96,25.93,25.95,9630.0,25.95,25.96,25.93,25.95,9630.0
2016-12-13 12:40:00,25.95,25.97,25.93,25.96,10493.0,25.95,25.97,25.93,25.96,10493.0
2016-12-13 12:50:00,25.96,25.96,25.94,25.95,11884.0,25.96,25.96,25.94,25.95,11884.0
2016-12-13 13:00:00,25.95,25.98,25.94,25.94,23550.0,25.95,25.98,25.94,25.94,23550.0
2016-12-13 13:10:00,25.94,25.96,25.92,25.95,22569.0,25.94,25.96,25.92,25.95,22569.0
2016-12-13 13:20:00,25.95,25.96,25.92,25.95,49395.0,25.95,25.96,25.92,25.95,49395.0
2016-12-13 13:30:00,25.95,25.96,25.91,25.92,25670.0,25.95,25.96,25.91,25.92,25670.0
2016-12-13 13:40:00,25.91,25.94,25.91,25.92,13116.0,25.91,25.94,25.91,25.92,13116.0
2016-12-13 13:50:00,25.92,25.93,25.91,25.93,12441.0,25.92,25.93,25.91,25.93,12441.0
2016-12-13 14:00:00,25.92,25.94,25.91,25.92,15608.0,25.92,25.94,25.91,25.92,15608.0
2016-12-13 14:10:00,25.92,25.93,25.9,25.9,18948.0,25.92,25.93,25.9,25.9,18948.0
2016-12-13 14:20:00,25.9,25.9,25.85,25.85,16236.0,25.9,25.9,25.85,25.85,16236.0
2016-12-13 14:30:00,25.85,25.86,25.82,25.84,23250.0,25.85,25.86,25.82,25.84,23250.0
2016-12-13 14:40:00,25.85,25.85,25.83,25.85,9806.0,25.85,25.85,25.83,25.85,9806.0
2016-12-13 14:50:00,25.85,25.86,25.83,25.84,78897.0,25.85,25.86,25.83,25.84,78897.0
2016-12-13 15:00:00,25.84,25.86,25.83,25.85,50054.0,25.84,25.86,25.83,25.85,50054.0
2016-12-13 15:10:00,25.85,25.86,25.83,25.85,46936.0,25.85,25.86,25.83,25.85,46936.0
2016-12-13 15:20:00,25.85,25.85,25.83,25.84,35030.0,25.85,25.85,25.83,25.84,35030.0
2016-12-13 15:30:00,25.84,25.86,25.83,25.84,77389.0,25.84,25.86,25.83,25.84,77389.0
2016-12-13 15:40:00,25.84,25.85,25.82,25.82,67290.0,25.84,25.85,25.82,25.82,67290.0
2016-12-13 15:50:00,25.83,25.84,25.8,25.83,202377.0,25.83,25.84,25.8,25.83,202377.0
2016-12-14 09:30:00,24.15,25.96,24.15,25.84,37287.0,24.15,25.96,24.15,25.84,37287.0
2016-12-14 09:40:00,25.86,25.92,25.79,25.87,28314.0,25.86,25.92,25.79,25.87,28314.0
2016-12-14 09:50:00,25.87,25.92,25.86,25.86,25142.0,25.87,25.92,25.86,25.86,25142.0
2016-12-14 10:00:00,25.86,25.87,25.81,25.81,12517.0,25.86,25.87,25.81,25.81,12517.0
2016-12-14 10:10:00,25.82,25.84,25.78,25.79,13582.0,25.82,25.84,25.78,25.79,13582.0
2016-12-14 10:20:00,25.79,25.92,25.78,25.87,16027.0,25.79,25.92,25.78,25.87,16027.0
2016-12-14 10:30:00,25.88,25.91,25.8,25.84,17121.0,25.88,25.91,25.8,25.84,17121.0
2016-12-14 10:40:00,25.84,25.9,25.84,25.87,14659.0,25.84,25.9,25.84,25.87,14659.0
2016-12-14 10:50:00,25.86,25.88,25.83,25.88,21167.0,25.86,25.88,25.83,25.88,21167.0
2016-12-14 11:00:00,25.88,25.88,25.76,25.78,30769.0,25.88,25.88,25.76,25.78,30769.0
2016-12-14 11:10:00,25.77,25.84,25.76,25.84,17899.0,25.77,25.84,25.76,25.84,17899.0
2016-12-14 11:20:00,25.84,25.89,25.84,25.87,15678.0,25.84,25.89,25.84,25.87,15678.0
2016-12-14 11:30:00,25.88,25.89,25.82,25.83,84815.0,25.88,25.89,25.82,25.83,84815.0
2016-12-14 11:40:00,25.83,25.83,25.78,25.8,23157.0,25.83,25.83,25.78,25.8,23157.0
2016-12-14 11:50:00,25.8,25.83,25.78,25.83,19516.0,25.8,25.83,25.78,25.83,19516.0
2016-12-14 12:00:00,25.83,25.84,25.8,25.81,12030.0,25.83,25.84,25.8,25.81,12030.0
2016-12-14 12:10:00,25.82,25.84,25.8,25.8,18000.0,25.82,25.84,25.8,25.8,18000.0
2016-12-14 12:20:00,25.8,25.84,25.78,25.79,65265.0,25.8,25.84,25.78,25.79,65265.0
2016-12-14 12:30:00,25.8,25.84,25.79,25.84,18893.0,25.8,25.84,25.79,25.84,18893.0
2016-12-14 12:40:00,25.83,25.84,25.8,25.84,36225.0,25.83,25.84,25.8,25.84,36225.0
2016-12-14 12:50:00,25.83,25.86,25.82,25.85,9393.0,25.83,25.86,25.82,25.85,9393.0
2016-12-14 13:00:00,25.85,25.86,25.82,25.83,14105.0,25.85,25.86,25.82,25.83,14105.0
2016-12-14 13:10:00,25.82,25.83,25.81,25.82,12422.0,25.82,25.83,25.81,25.82,12422.0
2016-12-14 13:20:00,25.82,25.84,25.81,25.81,14407.0,25.82,25.84,25.81,25.81,14407.0
2016-12-14 13:30:00,25.81,25.84,25.81,25.83,12846.0,25.81,25.84,25.81,25.83,12846.0
2016-12-14 13:40:00,25.83,25.83,25.79,25.8,12424.0,25.83,25.83,25.79,25.8,12424.0
2016-12-14 13:50:00,25.79,25.85,25.78,25.85,28929.0,25.79,25.85,25.78,25.85,28929.0
2016-12-14 14:00:00,25.84,25.87,25.76,25.83,36410.0,25.84,25.87,25.76,25.83,36410.0
2016-12-14 14:10:00,25.84,25.84,25.63,25.76,58087.0,25.84,25.84,25.63,25.76,58087.0
2016-12-14 14:20:00,25.77,25.77,25.7,25.71,36322.0,25.77,25.77,25.7,25.71,36322.0
2016-12-14 14:30:00,25.71,25.75,25.7,25.74,55321.0,25.71,25.75,25.7,25.74,55321.0
2016-12-14 14:40:00,25.75,25.78,25.74,25.78,27843.0,25.75,25.78,25.74,25.78,27843.0
2016-12-14 14:50:00,25.78,25.8,25.74,25.74,31997.0,25.78,25.8,25.74,25.74,31997.0
2016-12-14 15:00:00,25.74,25.79,25.69,25.69,33555.0,25.74,25.79,25.69,25.69,33555.0
2016-12-14 15:10:00,25.68,25.69,25.63,25.69,37377.0,25.68,25.69,25.63,25.69,37377.0
2016-12-14 15:20:00,25.69,25.74,25.68,25.73,42606.0,25.69,25.74,25.68,25.73,42606.0
2016-12-14 15:30:00,25.73,25.82,25.72,25.8,61316.0,25.73,25.82,25.72,25.8,61316.0
2016-12-14 15:40:00,25.8,25.8,25.71,25.71,71484.0,25.8,25.8,25.71,25.71,71484.0
2016-12-14 15:50:00,25.7,25.7,25.64,25.66,120349.0,25.7,25.7,25.64,25.66,120349.0
2016-12-15 09:30:00,25.63,25.9,25.54,25.76,46693.0,25.63,25.9,25.54,25.76,46693.0
2016-12-15 09:40:00,25.75,25.76,25.63,25.71,57310.0,25.75,25.76,25.63,25.71,57310.0
2016-12-15 09:50:00,25.71,25.81,25.67,25.78,128956.0,25.71,25.81,25.67,25.78,128956.0
2016-12-15 10:00:00,25.77,25.77,25.67,25.71,86202.0,25.77,25.77,25.67,25.71,86202.0
2016-12-15 10:10:00,25.71,25.72,25.65,25.68,40736.0,25.71,25.72,25.65,25.68,40736.0
2016-12-15 10:20:00,25.69,25.71,25.64,25.64,99297.0,25.69,25.71,25.64,25.64,99297.0
2016-12-15 10:30:00,25.65,25.72,25.64,25.71,66013.0,25.65,25.72,25.64,25.71,66013.0
2016-12-15 10:40:00,25.7,25.72,25.65,25.65,64608.0,25.7,25.72,25.65,25.65,64608.0
2016-12-15 10:50:00,25.66,25.71,25.65,25.69,34814.0,25.66,25.71,25.65,25.69,34814.0
2016-12-15 11:00:00,25.69,25.74,25.67,25.7,78448.0,25.69,25.74,25.67,25.7,78448.0
2016-12-15 11:10:00,25.7,25.78,25.7,25.76,117919.0,25.7,25.78,25.7,25.76,117919.0
2016-12-15 11:20:00,25.76,25.77,25.74,25.74,28644.0,25.76,25.77,25.74,25.74,28644.0
2016-12-15 11:30:00,25.75,25.76,25.72,25.74,30050.0,25.75,25.76,25.72,25.74,30050.0
2016-12-15 11:40:00,25.73,25.74,25.7,25.71,21609.0,25.73,25.74,25.7,25.71,21609.0
2016-12-15 11:50:00,25.71,25.72,25.66,25.69,25832.0,25.71,25.72,25.66,25.69,25832.0
2016-12-15 12:00:00,25.69,25.7,25.65,25.68,19680.0,25.69,25.7,25.65,25.68,19680.0
2016-12-15 12:10:00,25.7,25.71,25.68,25.69,18566.0,25.7,25.71,25.68,25.69,18566.0
2016-12-15 12:20:00,25.69,25.7,25.67,25.7,26688.0,25.69,25.7,25.67,25.7,26688.0
2016-12-15 12:30:00,25.7,25.7,25.68,25.69,21369.0,25.7,25.7,25.68,25.69,21369.0
2016-12-15 12:40:00,25.69,25.7,25.65,25.66,20412.0,25.69,25.7,25.65,25.66,20412.0
2016-12-15 12:50:00,25.67,25.7,25.65,25.69,25523.0,25.67,25.7,25.65,25.69,25523.0
2016-12-15 13:00:00,25.69,25.7,25.68,25.7,22509.0,25.69,25.7,25.68,25.7,22509.0
2016-12-15 13:10:00,25.7,25.71,25.68,25.71,54321.0,25.7,25.71,25.68,25.71,54321.0
2016-12-15 13:20:00,25.7,25.71,25.68,25.71,19623.0,25.7,25.71,25.68,25.71,19623.0
2016-12-15 13:30:00,25.71,25.71,25.66,25.68,20418.0,25.71,25.71,25.66,25.68,20418.0
2016-12-15 13:40:00,25.67,25.68,25.61,25.61,18919.0,25.67,25.68,25.61,25.61,18919.0
2016-12-15 13:50:00,25.62,25.63,25.56,25.58,25310.0,25.62,25.63,25.56,25.58,25310.0
2016-12-15 14:00:00,25.58,25.61,25.57,25.6,44383.0,25.58,25.61,25.57,25.6,44383.0
2016-12-15 14:10:00,25.6,25.61,25.57,25.58,26783.0,25.6,25.61,25.57,25.58,26783.0
2016-12-15 14:20:00,25.58,25.59,25.55,25.56,28463.0,25.58,25.59,25.55,25.56,28463.0
2016-12-15 14:30:00,25.57,25.58,25.54,25.58,48335.0,25.57,25.58,25.54,25.58,48335.0
2016-12-15 14:40:00,25.58,25.59,25.54,25.54,28617.0,25.58,25.59,25.54,25.54,28617.0
2016-12-15 14:50:00,25.54,25.58,25.53,25.53,29987.0,25.54,25.58,25.53,25.53,29987.0
2016-12-15 15:00:00,25.53,25.54,25.5,25.54,110185.0,25.53,25.54,25.5,25.54,110185.0
2016-12-15 15:10:00,25.54,25.57,25.52,25.57,26118.0,25.54,25.57,25.52,25.57,26118.0
2016-12-15 15:20:00,25.58,25.58,25.54,25.55,27345.0,25.58,25.58,25.54,25.55,27345.0
2016-12-15 15:30:00,25.55,25.57,25.53,25.53,78022.0,25.55,25.57,25.53,25.53,78022.0
2016-12-15 15:40:00,25.54,25.55,25.5,25.51,141436.0,25.54,25.55,25.5,25.51,141436.0
2016-12-15 15:50:00,25.52,25.53,25.51,25.53,196152.0,25.52,25.53,25.51,25.53,196152.0
2016-12-16 09:30:00,25.49,25.61,25.49,25.59,417720.0,25.49,25.61,25.49,25.59,417720.0
2016-12-16 09:40:00,25.59,25.6,25.54,25.55,22393.0,25.59,25.6,25.54,25.55,22393.0
2016-12-16 09:50:00,25.57,25.59,25.52,25.57,35531.0,25.57,25.59,25.52,25.57,35531.0
2016-12-16 10:00:00,25.57,25.6,25.55,25.55,34775.0,25.57,25.6,25.55,25.55,34775.0
2016-12-16 10:10:00,25.55,25.61,25.55,25.61,29351.0,25.55,25.61,25.55,25.61,29351.0
2016-12-16 10:20:00,25.61,25.69,25.6,25.69,30661.0,25.61,25.69,25.6,25.69,30661.0
2016-12-16 10:30:00,25.68,25.79,25.68,25.79,37928.0,25.68,25.79,25.68,25.79,37928.0
2016-12-16 10:40:00,25.78,25.82,25.75,25.75,25864.0,25.78,25.82,25.75,25.75,25864.0
2016-12-16 10:50:00,25.75,25.77,25.7,25.74,25984.0,25.75,25.77,25.7,25.74,25984.0
2016-12-16 11:00:00,25.73,25.76,25.66,25.69,45814.0,25.73,25.76,25.66,25.69,45814.0
2016-12-16 11:10:00,25.69,25.72,25.69,25.7,39294.0,25.69,25.72,25.69,25.7,39294.0
2016-12-16 11:20:00,25.7,25.7,25.63,25.64,15262.0,25.7,25.7,25.63,25.64,15262.0
2016-12-16 11:30:00,25.64,25.68,25.61,25.67,17609.0,25.64,25.68,25.61,25.67,17609.0
2016-12-16 11:40:00,25.67,25.69,25.65,25.68,18674.0,25.67,25.69,25.65,25.68,18674.0
2016-12-16 11:50:00,25.68,25.7,25.66,25.7,13700.0,25.68,25.7,25.66,25.7,13700.0
2016-12-16 12:00:00,25.7,25.71,25.67,25.7,30495.0,25.7,25.71,25.67,25.7,30495.0
2016-12-16 12:10:00,25.71,25.71,25.67,25.67,11014.0,25.71,25.71,25.67,25.67,11014.0
2016-12-16 12:20:00,25.67,25.7,25.66,25.69,17519.0,25.67,25.7,25.66,25.69,17519.0
2016-12-16 12:30:00,25.7,25.72,25.7,25.71,15355.0,25.7,25.72,25.7,25.71,15355.0
2016-12-16 12:40:00,25.71,25.71,25.66,25.71,26048.0,25.71,25.71,25.66,25.71,26048.0
2016-12-16 12:50:00,25.7,25.7,25.65,25.65,13994.0,25.7,25.7,25.65,25.65,13994.0
2016-12-16 13:00:00,25.65,25.66,25.61,25.61,11237.0,25.65,25.66,25.61,25.61,11237.0
2016-12-16 13:10:00,25.61,25.62,25.55,25.57,17666.0,25.61,25.62,25.55,25.57,17666.0
2016-12-16 13:20:00,25.57,25.6,25.57,25.57,12413.0,25.57,25.6,25.57,25.57,12413.0
2016-12-16 13:30:00,25.57,25.61,25.57,25.61,19131.0,25.57,25.61,25.57,25.61,19131.0
2016-12-16 13:40:00,25.6,25.61,25.56,25.56,16904.0,25.6,25.61,25.56,25.56,16904.0
2016-12-16 13:50:00,25.56,25.6,25.56,25.59,14587.0,25.56,25.6,25.56,25.59,14587.0
2016-12-16 14:00:00,25.58,25.59,25.54,25.57,25998.0,25.58,25.59,25.54,25.57,25998.0
2016-12-16 14:10:00,25.58,25.58,25.54,25.54,20975.0,25.58,25.58,25.54,25.54,20975.0
2016-12-16 14:20:00,25.54,25.57,25.53,25.56,18674.0,25.54,25.57,25.53,25.56,18674.0
2016-12-16 14:30:00,25.56,25.59,25.55,25.56,17241.0,25.56,25.59,25.55,25.56,17241.0
2016-12-16 14:40:00,25.56,25.59,25.56,25.58,7005.0,25.56,25.59,25.56,25.58,7005.0
2016-12-16 14:50:00,25.58,25.59,25.54,25.55,30813.0,25.58,25.59,25.54,25.55,30813.0
2016-12-16 15:00:00,25.56,25.57,25.54,25.54,27780.0,25.56,25.57,25.54,25.54,27780.0
2016-12-16 15:10:00,25.53,25.55,25.53,25.53,23953.0,25.53,25.55,25.53,25.53,23953.0
2016-12-16 15:20:00,25.54,25.55,25.51,25.55,28400.0,25.54,25.55,25.51,25.55,28400.0
2016-12-16 15:30:00,25.55,25.56,25.52,25.53,75336.0,25.55,25.56,25.52,25.53,75336.0
2016-12-16 15:40:00,25.52,25.53,25.48,25.51,106092.0,25.52,25.53,25.48,25.51,106092.0
2016-12-16 15:50:00,25.51,25.61,25.5,25.53,542258.0,25.51,25.61,25.5,25.53,542258.0
2016-12-19 09:30:00,25.51,25.65,25.49,25.65,21486.0,25.51,25.65,25.49,25.65,21486.0
2016-12-19 09:40:00,25.62,25.74,25.56,25.74,21292.0,25.62,25.74,25.56,25.74,21292.0
2016-12-19 09:50:00,25.73,25.75,25.69,25.74,22504.0,25.73,25.75,25.69,25.74,22504.0
2016-12-19 10:00:00,25.74,25.8,25.72,25.79,100580.0,25.74,25.8,25.72,25.79,100580.0
2016-12-19 10:10:00,25.79,25.81,25.77,25.79,41108.0,25.79,25.81,25.77,25.79,41108.0
2016-12-19 10:20:00,25.79,25.79,25.74,25.77,21631.0,25.79,25.79,25.74,25.77,21631.0
2016-12-19 10:30:00,25.77,25.81,25.76,25.8,77620.0,25.77,25.81,25.76,25.8,77620.0
2016-12-19 10:40:00,25.81,25.85,25.8,25.84,34896.0,25.81,25.85,25.8,25.84,34896.0
2016-12-19 10:50:00,25.85,25.86,25.83,25.85,32849.0,25.85,25.86,25.83,25.85,32849.0
2016-12-19 11:00:00,25.85,25.88,25.84,25.86,53917.0,25.85,25.88,25.84,25.86,53917.0
2016-12-19 11:10:00,25.86,25.86,25.84,25.85,24539.0,25.86,25.86,25.84,25.85,24539.0
2016-12-19 11:20:00,25.86,25.86,25.75,25.77,29399.0,25.86,25.86,25.75,25.77,29399.0
2016-12-19 11:30:00,25.78,25.8,25.76,25.77,16215.0,25.78,25.8,25.76,25.77,16215.0
2016-12-19 11:40:00,25.76,25.8,25.75,25.75,15811.0,25.76,25.8,25.75,25.75,15811.0
2016-12-19 11:50:00,25.75,25.78,25.73,25.74,15294.0,25.75,25.78,25.73,25.74,15294.0
2016-12-19 12:00:00,25.73,25.75,25.7,25.72,13470.0,25.73,25.75,25.7,25.72,13470.0
2016-12-19 12:10:00,25.73,25.73,25.7,25.7,17604.0,25.73,25.73,25.7,25.7,17604.0
2016-12-19 12:20:00,25.71,25.72,25.68,25.7,22396.0,25.71,25.72,25.68,25.7,22396.0
2016-12-19 12:30:00,25.7,25.71,25.69,25.69,20866.0,25.7,25.71,25.69,25.69,20866.0
2016-12-19 12:40:00,25.7,25.7,25.68,25.69,12811.0,25.7,25.7,25.68,25.69,12811.0
2016-12-19 12:50:00,25.68,25.7,25.68,25.69,10241.0,25.68,25.7,25.68,25.69,10241.0
2016-12-19 13:00:00,25.69,25.7,25.68,25.7,13718.0,25.69,25.7,25.68,25.7,13718.0
2016-12-19 13:10:00,25.69,25.71,25.68,25.71,5800.0,25.69,25.71,25.68,25.71,5800.0
2016-12-19 13:20:00,25.7,25.72,25.7,25.7,10902.0,25.7,25.72,25.7,25.7,10902.0
2016-12-19 13:30:00,25.71,25.73,25.7,25.72,18418.0,25.71,25.73,25.7,25.72,18418.0
2016-12-19 13:40:00,25.71,25.74,25.7,25.73,11417.0,25.71,25.74,25.7,25.73,11417.0
2016-12-19 13:50:00,25.72,25.73,25.71,25.72,15666.0,25.72,25.73,25.71,25.72,15666.0
2016-12-19 14:00:00,25.73,25.75,25.72,25.74,17044.0,25.73,25.75,25.72,25.74,17044.0
2016-12-19 14:10:00,25.74,25.75,25.71,25.73,16460.0,25.74,25.75,25.71,25.73,16460.0
2016-12-19 14:20:00,25.73,25.74,25.69,25.69,36350.0,25.73,25.74,25.69,25.69,36350.0
2016-12-19 14:30:00,25.69,25.69,25.63,25.64,74704.0,25.69,25.69,25.63,25.64,74704.0
2016-12-19 14:40:00,25.64,25.68,25.62,25.65,48176.0,25.64,25.68,25.62,25.65,48176.0
2016-12-19 14:50:00,25.66,25.68,25.64,25.66,18731.0,25.66,25.68,25.64,25.66,18731.0
2016-12-19 15:00:00,25.66,25.68,25.64,25.68,15348.0,25.66,25.68,25.64,25.68,15348.0
2016-12-19 15:10:00,25.68,25.7,25.66,25.68,29209.0,25.68,25.7,25.66,25.68,29209.0
2016-12-19 15:20:00,25.67,25.69,25.65,25.69,32292.0,25.67,25.69,25.65,25.69,32292.0
2016-12-19 15:30:00,25.69,25.7,25.68,25.68,46849.0,25.69,25.7,25.68,25.68,46849.0
2016-12-19 15:40:00,25.68,25.68,25.65,25.67,28243.0,25.68,25.68,25.65,25.67,28243.0
2016-12-19 15:50:00,25.67,25.69,25.64,25.69,278235.0,25.67,25.69,25.64,25.69,278235.0
2016-12-20 09:30:00,25.72,25.88,25.68,25.82,41623.0,25.72,25.88,25.68,25.82,41623.0
2016-12-20 09:40:00,25.84,25.89,25.83,25.88,29813.0,25.84,25.89,25.83,25.88,29813.0
2016-12-20 09:50:00,25.89,25.91,25.82,25.85,24767.0,25.89,25.91,25.82,25.85,24767.0
2016-12-20 10:00:00,25.85,25.85,25.79,25.84,15632.0,25.85,25.85,25.79,25.84,15632.0
2016-12-20 10:10:00,25.84,25.87,25.82,25.84,23009.0,25.84,25.87,25.82,25.84,23009.0
2016-12-20 10:20:00,25.84,25.87,25.81,25.84,24520.0,25.84,25.87,25.81,25.84,24520.0
2016-12-20 10:30:00,25.84,25.86,25.79,25.86,19381.0,25.84,25.86,25.79,25.86,19381.0
2016-12-20 10:40:00,25.85,25.86,25.83,25.84,10319.0,25.85,25.86,25.83,25.84,10319.0
2016-12-20 10:50:00,25.85,25.86,25.83,25.85,17421.0,25.85,25.86,25.83,25.85,17421.0
2016-12-20 11:00:00,25.85,25.85,25.79,25.79,17213.0,25.85,25.85,25.79,25.79,17213.0
2016-12-20 11:10:00,25.79,25.8,25.76,25.76,9573.0,25.79,25.8,25.76,25.76,9573.0
2016-12-20 11:20:00,25.76,25.79,25.74,25.79,18450.0,25.76,25.79,25.74,25.79,18450.0
2016-12-20 11:30:00,25.79,25.81,25.79,25.8,43827.0,25.79,25.81,25.79,25.8,43827.0
2016-12-20 11:40:00,25.8,25.84,25.79,25.84,69806.0,25.8,25.84,25.79,25.84,69806.0
2016-12-20 11:50:00,25.84,25.86,25.8,25.83,28323.0,25.84,25.86,25.8,25.83,28323.0
2016-12-20 12:00:00,25.82,25.84,25.81,25.82,33737.0,25.82,25.84,25.81,25.82,33737.0
2016-12-20 12:10:00,25.82,25.84,25.81,25.82,17172.0,25.82,25.84,25.81,25.82,17172.0
2016-12-20 12:20:00,25.82,25.87,25.82,25.86,10561.0,25.82,25.87,25.82,25.86,10561.0
2016-12-20 12:30:00,25.86,25.87,25.83,25.83,9348.0,25.86,25.87,25.83,25.83,9348.0
2016-12-20 12:40:00,25.83,25.84,25.82,25.83,8231.0,25.83,25.84,25.82,25.83,8231.0
2016-12-20 12:50:00,25.83,25.88,25.82,25.87,14268.0,25.83,25.88,25.82,25.87,14268.0
2016-12-20 13:00:00,25.87,25.87,25.84,25.84,8345.0,25.87,25.87,25.84,25.84,8345.0
2016-12-20 13:10:00,25.84,25.87,25.84,25.86,10610.0,25.84,25.87,25.84,25.86,10610.0
2016-12-20 13:20:00,25.86,25.88,25.86,25.87,6208.0,25.86,25.88,25.86,25.87,6208.0
2016-12-20 13:30:00,25.88,25.9,25.86,25.86,9032.0,25.88,25.9,25.86,25.86,9032.0
2016-12-20 13:40:00,25.87,25.89,25.86,25.89,11711.0,25.87,25.89,25.86,25.89,11711.0
2016-12-20 13:50:00,25.88,25.9,25.87,25.88,6978.0,25.88,25.9,25.87,25.88,6978.0
2016-12-20 14:00:00,25.88,25.89,25.88,25.88,7509.0,25.88,25.89,25.88,25.88,7509.0
2016-12-20 14:10:00,25.88,25.88,25.85,25.86,18164.0,25.88,25.88,25.85,25.86,18164.0
2016-12-20 14:20:00,25.87,25.88,25.86,25.87,9499.0,25.87,25.88,25.86,25.87,9499.0
2016-12-20 14:30:00,25.87,25.87,25.82,25.86,28317.0,25.87,25.87,25.82,25.86,28317.0
2016-12-20 14:40:00,25.86,25.89,25.86,25.87,18298.0,25.86,25.89,25.86,25.87,18298.0
2016-12-20 14:50:00,25.87,25.89,25.86,25.89,12760.0,25.87,25.89,25.86,25.89,12760.0
2016-12-20 15:00:00,25.88,25.89,25.86,25.89,15003.0,25.88,25.89,25.86,25.89,15003.0
2016-12-20 15:10:00,25.89,25.89,25.86,25.87,19590.0,25.89,25.89,25.86,25.87,19590.0
2016-12-20 15:20:00,25.88,25.9,25.86,25.89,25405.0,25.88,25.9,25.86,25.89,25405.0
2016-12-20 15:30:00,25.89,25.91,25.89,25.9,28848.0,25.89,25.91,25.89,25.9,28848.0
2016-12-20 15:40:00,25.9,25.93,25.9,25.91,41754.0,25.9,25.93,25.9,25.91,41754.0
2016-12-20 15:50:00,25.91,25.93,25.87,25.92,138501.0,25.91,25.93,25.87,25.92,138501.0
2016-12-21 09:30:00,25.86,25.92,25.79,25.81,45891.0,25.86,25.92,25.79,25.81,45891.0
2016-12-21 09:40:00,25.82,25.86,25.79,25.86,21288.0,25.82,25.86,25.79,25.86,21288.0
2016-12-21 09:50:00,25.85,25.88,25.83,25.86,16905.0,25.85,25.88,25.83,25.86,16905.0
2016-12-21 10:00:00,25.86,25.88,25.8,25.84,22800.0,25.86,25.88,25.8,25.84,22800.0
2016-12-21 10:10:00,25.84,25.9,25.81,25.89,77626.0,25.84,25.9,25.81,25.89,77626.0
2016-12-21 10:20:00,25.89,25.97,25.89,25.93,32890.0,25.89,25.97,25.89,25.93,32890.0
2016-12-21 10:30:00,25.92,25.94,25.9,25.9,23596.0,25.92,25.94,25.9,25.9,23596.0
2016-12-21 10:40:00,25.9,25.91,25.84,25.84,15811.0,25.9,25.91,25.84,25.84,15811.0
2016-12-21 10:50:00,25.84,25.86,25.8,25.82,14581.0,25.84,25.86,25.8,25.82,14581.0
2016-12-21 11:00:00,25.83,25.85,25.81,25.81,15092.0,25.83,25.85,25.81,25.81,15092.0
2016-12-21 11:10:00,25.82,25.82,25.78,25.79,17224.0,25.82,25.82,25.78,25.79,17224.0
2016-12-21 11:20:00,25.79,25.81,25.79,25.8,11540.0,25.79,25.81,25.79,25.8,11540.0
2016-12-21 11:30:00,25.81,25.81,25.75,25.8,23112.0,25.81,25.81,25.75,25.8,23112.0
2016-12-21 11:40:00,25.8,25.8,25.79,25.8,8263.0,25.8,25.8,25.79,25.8,8263.0
2016-12-21 11:50:00,25.8,25.81,25.79,25.8,14220.0,25.8,25.81,25.79,25.8,14220.0
2016-12-21 12:00:00,25.8,25.86,25.8,25.86,9402.0,25.8,25.86,25.8,25.86,9402.0
2016-12-21 12:10:00,25.85,25.85,25.84,25.85,13187.0,25.85,25.85,25.84,25.85,13187.0
2016-12-21 12:20:00,25.86,25.86,25.84,25.85,12025.0,25.86,25.86,25.84,25.85,12025.0
2016-12-21 12:30:00,25.85,25.86,25.85,25.86,6560.0,25.85,25.86,25.85,25.86,6560.0
2016-12-21 12:40:00,25.85,25.87,25.85,25.86,5559.0,25.85,25.87,25.85,25.86,5559.0
2016-12-21 12:50:00,25.85,25.86,25.85,25.85,7862.0,25.85,25.86,25.85,25.85,7862.0
2016-12-21 13:00:00,25.85,25.85,25.83,25.83,12701.0,25.85,25.85,25.83,25.83,12701.0
2016-12-21 13:10:00,25.83,25.83,25.8,25.83,9390.0,25.83,25.83,25.8,25.83,9390.0
2016-12-21 13:20:00,25.83,25.85,25.83,25.84,5100.0,25.83,25.85,25.83,25.84,5100.0
2016-12-21 13:30:00,25.85,25.86,25.84,25.85,10465.0,25.85,25.86,25.84,25.85,10465.0
2016-12-21 13:40:00,25.85,25.88,25.84,25.87,15861.0,25.85,25.88,25.84,25.87,15861.0
2016-12-21 13:50:00,25.86,25.88,25.86,25.87,8228.0,25.86,25.88,25.86,25.87,8228.0
2016-12-21 14:00:00,25.86,25.89,25.86,25.88,12053.0,25.86,25.89,25.86,25.88,12053.0
2016-12-21 14:10:00,25.88,25.9,25.88,25.89,11183.0,25.88,25.9,25.88,25.89,11183.0
2016-12-21 14:20:00,25.89,25.9,25.88,25.88,7750.0,25.89,25.9,25.88,25.88,7750.0
2016-12-21 14:30:00,25.88,25.88,25.85,25.88,22252.0,25.88,25.88,25.85,25.88,22252.0
2016-12-21 14:40:00,25.88,25.89,25.86,25.87,17038.0,25.88,25.89,25.86,25.87,17038.0
2016-12-21 14:50:00,25.86,25.88,25.86,25.86,14021.0,25.86,25.88,25.86,25.86,14021.0
2016-12-21 15:00:00,25.87,25.88,25.84,25.85,20676.0,25.87,25.88,25.84,25.85,20676.0
2016-12-21 15:10:00,25.84,25.85,25.84,25.85,7095.0,25.84,25.85,25.84,25.85,7095.0
2016-12-21 15:20:00,25.84,25.86,25.83,25.84,21797.0,25.84,25.86,25.83,25.84,21797.0
2016-12-21 15:30:00,25.84,25.84,25.81,25.82,36514.0,25.84,25.84,25.81,25.82,36514.0
2016-12-21 15:40:00,25.81,25.83,25.8,25.83,26221.0,25.81,25.83,25.8,25.83,26221.0
2016-12-21 15:50:00,25.83,25.83,25.78,25.78,105405.0,25.83,25.83,25.78,25.78,105405.0
2016-12-22 09:30:00,25.76,25.83,25.5,25.56,45305.0,25.76,25.83,25.5,25.56,45305.0
2016-12-22 09:40:00,25.56,25.59,25.48,25.59,37716.0,25.56,25.59,25.48,25.59,37716.0
2016-12-22 09:50:00,25.58,25.58,25.48,25.55,31165.0,25.58,25.58,25.48,25.55,31165.0
2016-12-22 10:00:00,25.55,25.58,25.5,25.53,22500.0,25.55,25.58,25.5,25.53,22500.0
2016-12-22 10:10:00,25.52,25.57,25.51,25.55,15825.0,25.52,25.57,25.51,25.55,15825.0
2016-12-22 10:20:00,25.54,25.54,25.48,25.48,26065.0,25.54,25.54,25.48,25.48,26065.0
2016-12-22 10:30:00,25.48,25.53,25.47,25.5,18880.0,25.48,25.53,25.47,25.5,18880.0
2016-12-22 10:40:00,25.51,25.51,25.45,25.49,26159.0,25.51,25.51,25.45,25.49,26159.0
2016-12-22 10:50:00,25.49,25.51,25.46,25.48,17283.0,25.49,25.51,25.46,25.48,17283.0
2016-12-22 11:00:00,25.48,25.53,25.48,25.53,16717.0,25.48,25.53,25.48,25.53,16717.0
2016-12-22 11:10:00,25.52,25.56,25.52,25.55,14528.0,25.52,25.56,25.52,25.55,14528.0
2016-12-22 11:20:00,25.55,25.56,25.46,25.46,25972.0,25.55,25.56,25.46,25.46,25972.0
2016-12-22 11:30:00,25.46,25.47,25.45,25.47,16341.0,25.46,25.47,25.45,25.47,16341.0
2016-12-22 11:40:00,25.47,25.47,25.4,25.4,22819.0,25.47,25.47,25.4,25.4,22819.0
2016-12-22 11:50:00,25.39,25.41,25.37,25.39,24148.0,25.39,25.41,25.37,25.39,24148.0
2016-12-22 12:00:00,25.39,25.42,25.38,25.4,13668.0,25.39,25.42,25.38,25.4,13668.0
2016-12-22 12:10:00,25.41,25.46,25.4,25.43,16378.0,25.41,25.46,25.4,25.43,16378.0
2016-12-22 12:20:00,25.43,25.46,25.42,25.46,12522.0,25.43,25.46,25.42,25.46,12522.0
2016-12-22 12:30:00,25.45,25.48,25.45,25.46,11420.0,25.45,25.48,25.45,25.46,11420.0
2016-12-22 12:40:00,25.46,25.5,25.45,25.49,21100.0,25.46,25.5,25.45,25.49,21100.0
2016-12-22 12:50:00,25.48,25.48,25.46,25.48,18527.0,25.48,25.48,25.46,25.48,18527.0
2016-12-22 13:00:00,25.48,25.5,25.46,25.48,20545.0,25.48,25.5,25.46,25.48,20545.0
2016-12-22 13:10:00,25.48,25.51,25.48,25.51,10853.0,25.48,25.51,25.48,25.51,10853.0
2016-12-22 13:20:00,25.51,25.53,25.51,25.52,9004.0,25.51,25.53,25.51,25.52,9004.0
2016-12-22 13:30:00,25.52,25.54,25.5,25.52,15113.0,25.52,25.54,25.5,25.52,15113.0
2016-12-22 13:40:00,25.53,25.57,25.53,25.57,9463.0,25.53,25.57,25.53,25.57,9463.0
2016-12-22 13:50:00,25.57,25.58,25.56,25.57,12045.0,25.57,25.58,25.56,25.57,12045.0
2016-12-22 14:00:00,25.58,25.6,25.58,25.59,12390.0,25.58,25.6,25.58,25.59,12390.0
2016-12-22 14:10:00,25.6,25.61,25.59,25.59,5889.0,25.6,25.61,25.59,25.59,5889.0
2016-12-22 14:20:00,25.6,25.6,25.58,25.58,6696.0,25.6,25.6,25.58,25.58,6696.0
2016-12-22 14:30:00,25.58,25.6,25.55,25.55,11972.0,25.58,25.6,25.55,25.55,11972.0
2016-12-22 14:40:00,25.55,25.56,25.49,25.5,57803.0,25.55,25.56,25.49,25.5,57803.0
2016-12-22 14:50:00,25.5,25.51,25.49,25.51,18834.0,25.5,25.51,25.49,25.51,18834.0
2016-12-22 15:00:00,25.51,25.52,25.48,25.49,17725.0,25.51,25.52,25.48,25.49,17725.0
2016-12-22 15:10:00,25.49,25.49,25.48,25.49,12409.0,25.49,25.49,25.48,25.49,12409.0
2016-12-22 15:20:00,25.49,25.49,25.47,25.48,18740.0,25.49,25.49,25.47,25.48,18740.0
2016-12-22 15:30:00,25.48,25.48,25.47,25.48,14488.0,25.48,25.48,25.47,25.48,14488.0
2016-12-22 15:40:00,25.48,25.5,25.47,25.48,64715.0,25.48,25.5,25.47,25.48,64715.0
2016-12-22 15:50:00,25.49,25.53,25.48,25.52,62313.0,25.49,25.53,25.48,25.52,62313.0
2016-12-23 09:30:00,25.53,25.66,25.53,25.58,17498.0,25.53,25.66,25.53,25.58,17498.0
2016-12-23 09:40:00,25.59,25.67,25.58,25.65,20014.0,25.59,25.67,25.58,25.65,20014.0
2016-12-23 09:50:00,25.66,25.69,25.66,25.67,16500.0,25.66,25.69,25.66,25.67,16500.0
2016-12-23 10:00:00,25.67,25.68,25.59,25.62,24700.0,25.67,25.68,25.59,25.62,24700.0
2016-12-23 10:10:00,25.62,25.68,25.62,25.67,15200.0,25.62,25.68,25.62,25.67,15200.0
2016-12-23 10:20:00,25.67,25.73,25.65,25.7,27384.0,25.67,25.73,25.65,25.7,27384.0
2016-12-23 10:30:00,25.7,25.75,25.69,25.73,12973.0,25.7,25.75,25.69,25.73,12973.0
2016-12-23 10:40:00,25.72,25.75,25.7,25.74,12422.0,25.72,25.75,25.7,25.74,12422.0
2016-12-23 10:50:00,25.74,25.75,25.65,25.71,20398.0,25.74,25.75,25.65,25.71,20398.0
2016-12-23 11:00:00,25.72,25.74,25.71,25.71,39210.0,25.72,25.74,25.71,25.71,39210.0
2016-12-23 11:10:00,25.72,25.73,25.7,25.7,21891.0,25.72,25.73,25.7,25.7,21891.0
2016-12-23 11:20:00,25.7,25.74,25.69,25.73,18562.0,25.7,25.74,25.69,25.73,18562.0
2016-12-23 11:30:00,25.73,25.74,25.69,25.7,19310.0,25.73,25.74,25.69,25.7,19310.0
2016-12-23 11:40:00,25.71,25.72,25.69,25.71,13107.0,25.71,25.72,25.69,25.71,13107.0
2016-12-23 11:50:00,25.71,25.72,25.7,25.71,10125.0,25.71,25.72,25.7,25.71,10125.0
2016-12-23 12:00:00,25.72,25.73,25.69,25.7,11651.0,25.72,25.73,25.69,25.7,11651.0
2016-12-23 12:10:00,25.7,25.73,25.69,25.71,11454.0,25.7,25.73,25.69,25.71,11454.0
2016-12-23 12:20:00,25.71,25.73,25.71,25.72,13076.0,25.71,25.73,25.71,25.72,13076.0
2016-12-23 12:30:00,25.72,25.76,25.72,25.75,10940.0,25.72,25.76,25.72,25.75,10940.0
2016-12-23 12:40:00,25.74,25.76,25.73,25.74,8493.0,25.74,25.76,25.73,25.74,8493.0
2016-12-23 12:50:00,25.74,25.74,25.73,25.73,4400.0,25.74,25.74,25.73,25.73,4400.0
2016-12-23 13:00:00,25.73,25.77,25.73,25.76,9167.0,25.73,25.77,25.73,25.76,9167.0
2016-12-23 13:10:00,25.76,25.76,25.74,25.76,7259.0,25.76,25.76,25.74,25.76,7259.0
2016-12-23 13:20:00,25.76,25.76,25.74,25.75,8952.0,25.76,25.76,25.74,25.75,8952.0
2016-12-23 13:30:00,25.75,25.75,25.72,25.72,9757.0,25.75,25.75,25.72,25.72,9757.0
2016-12-23 13:40:00,25.72,25.73,25.72,25.73,2644.0,25.72,25.73,25.72,25.73,2644.0
2016-12-23 13:50:00,25.73,25.73,25.72,25.72,10030.0,25.73,25.73,25.72,25.72,10030.0
2016-12-23 14:00:00,25.72,25.73,25.71,25.72,9589.0,25.72,25.73,25.71,25.72,9589.0
2016-12-23 14:10:00,25.73,25.75,25.71,25.73,16885.0,25.73,25.75,25.71,25.73,16885.0
2016-12-23 14:20:00,25.74,25.74,25.7,25.71,17300.0,25.74,25.74,25.7,25.71,17300.0
2016-12-23 14:30:00,25.71,25.73,25.71,25.73,11839.0,25.71,25.73,25.71,25.73,11839.0
2016-12-23 14:40:00,25.73,25.74,25.72,25.72,10132.0,25.73,25.74,25.72,25.72,10132.0
2016-12-23 14:50:00,25.72,25.73,25.71,25.72,7943.0,25.72,25.73,25.71,25.72,7943.0
2016-12-23 15:00:00,25.72,25.73,25.72,25.73,4956.0,25.72,25.73,25.72,25.73,4956.0
2016-12-23 15:10:00,25.72,25.73,25.72,25.73,6048.0,25.72,25.73,25.72,25.73,6048.0
2016-12-23 15:20:00,25.72,25.73,25.71,25.71,15177.0,25.72,25.73,25.71,25.71,15177.0
2016-12-23 15:30:00,25.71,25.75,25.7,25.74,51291.0,25.71,25.75,25.7,25.74,51291.0
2016-12-23 15:40:00,25.74,25.77,25.73,25.75,34553.0,25.74,25.77,25.73,25.75,34553.0
2016-12-23 15:50:00,25.76,25.78,25.74,25.76,65785.0,25.76,25.78,25.74,25.76,65785.0
2016-12-27 09:30:00,25.82,25.96,25.76,25.96,58158.0,25.82,25.96,25.76,25.96,58158.0
2016-12-27 09:40:00,25.96,26.07,25.92,26.01,32652.0,25.96,26.07,25.92,26.01,32652.0
2016-12-27 09:50:00,26.02,26.03,25.98,26.02,16664.0,26.02,26.03,25.98,26.02,16664.0
2016-12-27 10:00:00,26.02,26.07,26.0,26.06,18371.0,26.02,26.07,26.0,26.06,18371.0
2016-12-27 10:10:00,26.07,26.08,26.02,26.03,15992.0,26.07,26.08,26.02,26.03,15992.0
2016-12-27 10:20:00,26.03,26.07,26.02,26.03,11349.0,26.03,26.07,26.02,26.03,11349.0
2016-12-27 10:30:00,26.03,26.04,26.0,26.03,20102.0,26.03,26.04,26.0,26.03,20102.0
2016-12-27 10:40:00,26.03,26.03,25.99,26.01,19289.0,26.03,26.03,25.99,26.01,19289.0
2016-12-27 10:50:00,26.01,26.01,25.98,25.98,17448.0,26.01,26.01,25.98,25.98,17448.0
2016-12-27 11:00:00,25.98,26.01,25.97,25.99,7097.0,25.98,26.01,25.97,25.99,7097.0
2016-12-27 11:10:00,26.0,26.01,25.97,25.97,17700.0,26.0,26.01,25.97,25.97,17700.0
2016-12-27 11:20:00,25.98,25.99,25.97,25.97,6879.0,25.98,25.99,25.97,25.97,6879.0
2016-12-27 11:30:00,25.97,26.0,25.97,26.0,7135.0,25.97,26.0,25.97,26.0,7135.0
2016-12-27 11:40:00,25.99,26.02,25.99,26.0,14273.0,25.99,26.02,25.99,26.0,14273.0
2016-12-27 11:50:00,26.0,26.0,25.94,25.95,11392.0,26.0,26.0,25.94,25.95,11392.0
2016-12-27 12:00:00,25.95,25.96,25.93,25.93,15730.0,25.95,25.96,25.93,25.93,15730.0
2016-12-27 12:10:00,25.93,25.94,25.92,25.93,10141.0,25.93,25.94,25.92,25.93,10141.0
2016-12-27 12:20:00,25.94,25.95,25.93,25.95,8415.0,25.94,25.95,25.93,25.95,8415.0
2016-12-27 12:30:00,25.94,25.94,25.92,25.92,11598.0,25.94,25.94,25.92,25.92,11598.0
2016-12-27 12:40:00,25.91,25.92,25.9,25.92,8877.0,25.91,25.92,25.9,25.92,8877.0
2016-12-27 12:50:00,25.92,25.93,25.9,25.91,4377.0,25.92,25.93,25.9,25.91,4377.0
2016-12-27 13:00:00,25.91,25.91,25.89,25.9,12499.0,25.91,25.91,25.89,25.9,12499.0
2016-12-27 13:10:00,25.9,25.91,25.89,25.89,10609.0,25.9,25.91,25.89,25.89,10609.0
2016-12-27 13:20:00,25.88,25.9,25.88,25.9,6875.0,25.88,25.9,25.88,25.9,6875.0
2016-12-27 13:30:00,25.9,25.9,25.89,25.89,4386.0,25.9,25.9,25.89,25.89,4386.0
2016-12-27 13:40:00,25.9,25.91,25.89,25.89,11176.0,25.9,25.91,25.89,25.89,11176.0
2016-12-27 13:50:00,25.89,25.89,25.87,25.88,13275.0,25.89,25.89,25.87,25.88,13275.0
2016-12-27 14:00:00,25.88,25.88,25.86,25.86,11430.0,25.88,25.88,25.86,25.86,11430.0
2016-12-27 14:10:00,25.86,25.91,25.86,25.91,13351.0,25.86,25.91,25.86,25.91,13351.0
2016-12-27 14:20:00,25.91,25.92,25.9,25.9,7283.0,25.91,25.92,25.9,25.9,7283.0
2016-12-27 14:30:00,25.91,25.91,25.9,25.9,7648.0,25.91,25.91,25.9,25.9,7648.0
2016-12-27 14:40:00,25.91,25.92,25.9,25.91,8420.0,25.91,25.92,25.9,25.91,8420.0
2016-12-27 14:50:00,25.92,25.92,25.9,25.9,8223.0,25.92,25.92,25.9,25.9,8223.0
2016-12-27 15:00:00,25.91,25.94,25.9,25.94,14369.0,25.91,25.94,25.9,25.94,14369.0
2016-12-27 15:10:00,25.94,25.95,25.93,25.93,9088.0,25.94,25.95,25.93,25.93,9088.0
2016-12-27 15:20:00,25.94,25.94,25.93,25.93,6816.0,25.94,25.94,25.93,25.93,6816.0
2016-12-27 15:30:00,25.94,25.94,25.91,25.92,16805.0,25.94,25.94,25.91,25.92,16805.0
2016-12-27 15:40:00,25.92,25.94,25.89,25.89,50274.0,25.92,25.94,25.89,25.89,50274.0
2016-12-27 15:50:00,25.89,25.92,25.86,25.88,144123.0,25.89,25.92,25.86,25.88,144123.0
2016-12-28 09:30:00,25.88,25.92,25.76,25.78,24397.0,25.88,25.92,25.76,25.78,24397.0
2016-12-28 09:40:00,25.78,25.87,25.77,25.82,27637.0,25.78,25.87,25.77,25.82,27637.0
2016-12-28 09:50:00,25.81,25.81,25.68,25.69,22940.0,25.81,25.81,25.68,25.69,22940.0
2016-12-28 10:00:00,25.69,25.74,25.66,25.68,40523.0,25.69,25.74,25.66,25.68,40523.0
2016-12-28 10:10:00,25.68,25.68,25.59,25.6,26269.0,25.68,25.68,25.59,25.6,26269.0
2016-12-28 10:20:00,25.59,25.67,25.58,25.67,27747.0,25.59,25.67,25.58,25.67,27747.0
2016-12-28 10:30:00,25.67,25.73,25.67,25.68,39596.0,25.67,25.73,25.67,25.68,39596.0
2016-12-28 10:40:00,25.67,25.69,25.65,25.68,24353.0,25.67,25.69,25.65,25.68,24353.0
2016-12-28 10:50:00,25.69,25.71,25.65,25.66,21705.0,25.69,25.71,25.65,25.66,21705.0
2016-12-28 11:00:00,25.66,25.67,25.65,25.65,18472.0,25.66,25.67,25.65,25.65,18472.0
2016-12-28 11:10:00,25.64,25.67,25.64,25.65,16070.0,25.64,25.67,25.64,25.65,16070.0
2016-12-28 11:20:00,25.65,25.72,25.65,25.71,18486.0,25.65,25.72,25.65,25.71,18486.0
2016-12-28 11:30:00,25.71,25.71,25.67,25.69,16179.0,25.71,25.71,25.67,25.69,16179.0
2016-12-28 11:40:00,25.68,25.68,25.65,25.65,14018.0,25.68,25.68,25.65,25.65,14018.0
2016-12-28 11:50:00,25.65,25.65,25.62,25.62,10726.0,25.65,25.65,25.62,25.62,10726.0
2016-12-28 12:00:00,25.62,25.62,25.57,25.61,19480.0,25.62,25.62,25.57,25.61,19480.0
2016-12-28 12:10:00,25.61,25.62,25.57,25.59,19227.0,25.61,25.62,25.57,25.59,19227.0
2016-12-28 12:20:00,25.6,25.6,25.56,25.57,22016.0,25.6,25.6,25.56,25.57,22016.0
2016-12-28 12:30:00,25.58,25.58,25.52,25.52,27037.0,25.58,25.58,25.52,25.52,27037.0
2016-12-28 12:40:00,25.52,25.54,25.49,25.5,22217.0,25.52,25.54,25.49,25.5,22217.0
2016-12-28 12:50:00,25.5,25.5,25.48,25.48,12248.0,25.5,25.5,25.48,25.48,12248.0
2016-12-28 13:00:00,25.48,25.49,25.46,25.47,12875.0,25.48,25.49,25.46,25.47,12875.0
2016-12-28 13:10:00,25.48,25.5,25.46,25.47,16491.0,25.48,25.5,25.46,25.47,16491.0
2016-12-28 13:20:00,25.47,25.49,25.45,25.46,27269.0,25.47,25.49,25.45,25.46,27269.0
2016-12-28 13:30:00,25.47,25.49,25.45,25.46,9899.0,25.47,25.49,25.45,25.46,9899.0
2016-12-28 13:40:00,25.46,25.47,25.43,25.44,18146.0,25.46,25.47,25.43,25.44,18146.0
2016-12-28 13:50:00,25.44,25.46,25.42,25.43,11412.0,25.44,25.46,25.42,25.43,11412.0
2016-12-28 14:00:00,25.42,25.45,25.42,25.45,16214.0,25.42,25.45,25.42,25.45,16214.0
2016-12-28 14:10:00,25.45,25.45,25.4,25.42,21671.0,25.45,25.45,25.4,25.42,21671.0
2016-12-28 14:20:00,25.42,25.42,25.4,25.41,14848.0,25.42,25.42,25.4,25.41,14848.0
2016-12-28 14:30:00,25.41,25.41,25.39,25.39,13213.0,25.41,25.41,25.39,25.39,13213.0
2016-12-28 14:40:00,25.39,25.4,25.37,25.39,21106.0,25.39,25.4,25.37,25.39,21106.0
2016-12-28 14:50:00,25.39,25.41,25.36,25.41,14785.0,25.39,25.41,25.36,25.41,14785.0
2016-12-28 15:00:00,25.41,25.45,25.39,25.43,29846.0,25.41,25.45,25.39,25.43,29846.0
2016-12-28 15:10:00,25.43,25.45,25.42,25.42,16621.0,25.43,25.45,25.42,25.42,16621.0
2016-12-28 15:20:00,25.43,25.44,25.41,25.42,20731.0,25.43,25.44,25.41,25.42,20731.0
2016-12-28 15:30:00,25.41,25.41,25.37,25.37,32852.0,25.41,25.41,25.37,25.37,32852.0
2016-12-28 15:40:00,25.38,25.38,25.35,25.37,55854.0,25.38,25.38,25.35,25.37,55854.0
2016-12-28 15:50:00,25.37,25.4,25.36,25.39,163006.0,25.37,25.4,25.36,25.39,163006.0
2016-12-29 09:30:00,25.36,25.45,25.24,25.43,12877.0,25.36,25.45,25.24,25.43,12877.0
2016-12-29 09:40:00,25.43,25.46,25.39,25.39,12396.0,25.43,25.46,25.39,25.39,12396.0
2016-12-29 09:50:00,25.39,25.44,25.36,25.37,23221.0,25.39,25.44,25.36,25.37,23221.0
2016-12-29 10:00:00,25.38,25.43,25.38,25.39,21426.0,25.38,25.43,25.38,25.39,21426.0
2016-12-29 10:10:00,25.39,25.42,25.39,25.41,17415.0,25.39,25.42,25.39,25.41,17415.0
2016-12-29 10:20:00,25.41,25.47,25.41,25.46,9578.0,25.41,25.47,25.41,25.46,9578.0
2016-12-29 10:30:00,25.46,25.46,25.42,25.43,12104.0,25.46,25.46,25.42,25.43,12104.0
2016-12-29 10:40:00,25.43,25.45,25.41,25.42,8253.0,25.43,25.45,25.41,25.42,8253.0
2016-12-29 10:50:00,25.41,25.42,25.4,25.42,5647.0,25.41,25.42,25.4,25.42,5647.0
2016-12-29 11:00:00,25.42,25.42,25.37,25.38,10755.0,25.42,25.42,25.37,25.38,10755.0
2016-12-29 11:10:00,25.37,25.41,25.37,25.39,7998.0,25.37,25.41,25.37,25.39,7998.0
2016-12-29 11:20:00,25.4,25.4,25.38,25.39,5100.0,25.4,25.4,25.38,25.39,5100.0
2016-12-29 11:30:00,25.39,25.42,25.38,25.38,8708.0,25.39,25.42,25.38,25.38,8708.0
2016-12-29 11:40:00,25.37,25.38,25.36,25.37,4900.0,25.37,25.38,25.36,25.37,4900.0
2016-12-29 11:50:00,25.37,25.38,25.34,25.37,16978.0,25.37,25.38,25.34,25.37,16978.0
2016-12-29 12:00:00,25.38,25.39,25.37,25.38,3698.0,25.38,25.39,25.37,25.38,3698.0
2016-12-29 12:10:00,25.39,25.43,25.37,25.43,12931.0,25.39,25.43,25.37,25.43,12931.0
2016-12-29 12:20:00,25.44,25.44,25.43,25.44,2454.0,25.44,25.44,25.43,25.44,2454.0
2016-12-29 12:30:00,25.44,25.44,25.42,25.43,4799.0,25.44,25.44,25.42,25.43,4799.0
2016-12-29 12:40:00,25.42,25.45,25.42,25.44,6375.0,25.42,25.45,25.42,25.44,6375.0
2016-12-29 12:50:00,25.45,25.45,25.42,25.42,4501.0,25.45,25.45,25.42,25.42,4501.0
2016-12-29 13:00:00,25.43,25.43,25.41,25.41,6176.0,25.43,25.43,25.41,25.41,6176.0
2016-12-29 13:10:00,25.41,25.41,25.37,25.38,9849.0,25.41,25.41,25.37,25.38,9849.0
2016-12-29 13:20:00,25.38,25.39,25.37,25.38,5538.0,25.38,25.39,25.37,25.38,5538.0
2016-12-29 13:30:00,25.39,25.39,25.36,25.37,13425.0,25.39,25.39,25.36,25.37,13425.0
2016-12-29 13:40:00,25.37,25.37,25.34,25.35,12081.0,25.37,25.37,25.34,25.35,12081.0
2016-12-29 13:50:00,25.35,25.36,25.34,25.35,18859.0,25.35,25.36,25.34,25.35,18859.0
2016-12-29 14:00:00,25.35,25.4,25.35,25.38,17569.0,25.35,25.4,25.35,25.38,17569.0
2016-12-29 14:10:00,25.38,25.41,25.38,25.41,10944.0,25.38,25.41,25.38,25.41,10944.0
2016-12-29 14:20:00,25.41,25.41,25.4,25.41,6869.0,25.41,25.41,25.4,25.41,6869.0
2016-12-29 14:30:00,25.41,25.41,25.38,25.39,9721.0,25.41,25.41,25.38,25.39,9721.0
2016-12-29 14:40:00,25.39,25.4,25.38,25.4,11508.0,25.39,25.4,25.38,25.4,11508.0
2016-12-29 14:50:00,25.4,25.41,25.39,25.41,9531.0,25.4,25.41,25.39,25.41,9531.0
2016-12-29 15:00:00,25.41,25.41,25.38,25.39,14625.0,25.41,25.41,25.38,25.39,14625.0
2016-12-29 15:10:00,25.39,25.41,25.38,25.4,11033.0,25.39,25.41,25.38,25.4,11033.0
2016-12-29 15:20:00,25.4,25.43,25.4,25.43,11310.0,25.4,25.43,25.4,25.43,11310.0
2016-12-29 15:30:00,25.43,25.44,25.42,25.44,21640.0,25.43,25.44,25.42,25.44,21640.0
2016-12-29 15:40:00,25.44,25.46,25.43,25.46,28287.0,25.44,25.46,25.43,25.46,28287.0
2016-12-29 15:50:00,25.46,25.52,25.45,25.52,172847.0,25.46,25.52,25.45,25.52,172847.0
2016-12-30 09:30:00,25.53,25.64,25.46,25.47,8551.0,25.53,25.64,25.46,25.47,8551.0
2016-12-30 09:40:00,25.43,25.44,25.34,25.36,7298.0,25.43,25.44,25.34,25.36,7298.0
2016-12-30 09:50:00,25.35,25.41,25.25,25.3,7552.0,25.35,25.41,25.25,25.3,7552.0
2016-12-30 10:00:00,25.26,25.3,25.23,25.27,10014.0,25.26,25.3,25.23,25.27,10014.0
2016-12-30 10:10:00,25.28,25.31,25.26,25.29,8034.0,25.28,25.31,25.26,25.29,8034.0
2016-12-30 10:20:00,25.26,25.26,25.23,25.23,5400.0,25.26,25.26,25.23,25.23,5400.0
2016-12-30 10:30:00,25.23,25.26,25.23,25.25,11550.0,25.23,25.26,25.23,25.25,11550.0
2016-12-30 10:40:00,25.25,25.27,25.22,25.24,8610.0,25.25,25.27,25.22,25.24,8610.0
2016-12-30 10:50:00,25.25,25.29,25.24,25.29,9000.0,25.25,25.29,25.24,25.29,9000.0
2016-12-30 11:00:00,25.28,25.28,25.25,25.26,7414.0,25.28,25.28,25.25,25.26,7414.0
2016-12-30 11:10:00,25.26,25.34,25.25,25.34,14470.0,25.26,25.34,25.25,25.34,14470.0
2016-12-30 11:20:00,25.33,25.35,25.33,25.33,13362.0,25.33,25.35,25.33,25.33,13362.0
2016-12-30 11:30:00,25.34,25.36,25.33,25.35,4700.0,25.34,25.36,25.33,25.35,4700.0
2016-12-30 11:40:00,25.35,25.38,25.34,25.37,3200.0,25.35,25.38,25.34,25.37,3200.0
2016-12-30 11:50:00,25.37,25.37,25.34,25.36,6585.0,25.37,25.37,25.34,25.36,6585.0
2016-12-30 12:00:00,25.36,25.36,25.31,25.33,16141.0,25.36,25.36,25.31,25.33,16141.0
2016-12-30 12:10:00,25.33,25.39,25.31,25.39,11051.0,25.33,25.39,25.31,25.39,11051.0
2016-12-30 12:20:00,25.4,25.4,25.38,25.39,10562.0,25.4,25.4,25.38,25.39,10562.0
2016-12-30 12:30:00,25.39,25.39,25.33,25.33,8042.0,25.39,25.39,25.33,25.33,8042.0
2016-12-30 12:40:00,25.33,25.35,25.31,25.35,13241.0,25.33,25.35,25.31,25.35,13241.0
2016-12-30 12:50:00,25.34,25.36,25.29,25.36,18628.0,25.34,25.36,25.29,25.36,18628.0
2016-12-30 13:00:00,25.36,25.36,25.33,25.33,6901.0,25.36,25.36,25.33,25.33,6901.0
2016-12-30 13:10:00,25.34,25.36,25.33,25.35,4482.0,25.34,25.36,25.33,25.35,4482.0
2016-12-30 13:20:00,25.35,25.39,25.35,25.37,9210.0,25.35,25.39,25.35,25.37,9210.0
2016-12-30 13:30:00,25.36,25.37,25.35,25.36,4938.0,25.36,25.37,25.35,25.36,4938.0
2016-12-30 13:40:00,25.36,25.37,25.34,25.35,2412.0,25.36,25.37,25.34,25.35,2412.0
2016-12-30 13:50:00,25.35,25.36,25.34,25.35,22185.0,25.35,25.36,25.34,25.35,22185.0
2016-12-30 14:00:00,25.35,25.37,25.34,25.36,8253.0,25.35,25.37,25.34,25.36,8253.0
2016-12-30 14:10:00,25.35,25.36,25.34,25.36,9799.0,25.35,25.36,25.34,25.36,9799.0
2016-12-30 14:20:00,25.35,25.36,25.32,25.34,15440.0,25.35,25.36,25.32,25.34,15440.0
2016-12-30 14:30:00,25.33,25.34,25.31,25.34,14600.0,25.33,25.34,25.31,25.34,14600.0
2016-12-30 14:40:00,25.33,25.34,25.3,25.3,11105.0,25.33,25.34,25.3,25.3,11105.0
2016-12-30 14:50:00,25.3,25.3,25.27,25.28,11512.0,25.3,25.3,25.27,25.28,11512.0
2016-12-30 15:00:00,25.27,25.28,25.27,25.28,8800.0,25.27,25.28,25.27,25.28,8800.0
2016-12-30 15:10:00,25.28,25.31,25.27,25.3,14310.0,25.28,25.31,25.27,25.3,14310.0
2016-12-30 15:20:00,25.3,25.31,25.29,25.3,10100.0,25.3,25.31,25.29,25.3,10100.0
2016-12-30 15:30:00,25.3,25.31,25.26,25.26,29886.0,25.3,25.31,25.26,25.26,29886.0
2016-12-30 15:40:00,25.26,25.26,25.21,25.24,35870.0,25.26,25.26,25.21,25.24,35870.0
2016-12-30 15:50:00,25.23,25.24,25.18,25.22,245981.0,25.23,25.24,25.18,25.22,245981.0
2017-01-03 09:30:00,25.43,25.43,25.24,25.33,19927.0,25.43,25.43,25.24,25.33,19927.0
2017-01-03 09:40:00,25.33,25.51,25.33,25.46,26687.0,25.33,25.51,25.33,25.46,26687.0
2017-01-03 09:50:00,25.48,25.48,25.39,25.45,8695.0,25.48,25.48,25.39,25.45,8695.0
2017-01-03 10:00:00,25.47,25.66,25.44,25.65,28538.0,25.47,25.66,25.44,25.65,28538.0
2017-01-03 10:10:00,25.66,25.68,25.61,25.65,30412.0,25.66,25.68,25.61,25.65,30412.0
2017-01-03 10:20:00,25.65,25.66,25.59,25.59,22506.0,25.65,25.66,25.59,25.59,22506.0
2017-01-03 10:30:00,25.59,25.6,25.5,25.5,29411.0,25.59,25.6,25.5,25.5,29411.0
2017-01-03 10:40:00,25.5,25.54,25.46,25.46,36969.0,25.5,25.54,25.46,25.46,36969.0
2017-01-03 10:50:00,25.45,25.48,25.4,25.4,25775.0,25.45,25.48,25.4,25.4,25775.0
2017-01-03 11:00:00,25.4,25.45,25.37,25.44,26251.0,25.4,25.45,25.37,25.44,26251.0
2017-01-03 11:10:00,25.43,25.43,25.4,25.41,28218.0,25.43,25.43,25.4,25.41,28218.0
2017-01-03 11:20:00,25.4,25.45,25.4,25.43,18330.0,25.4,25.45,25.4,25.43,18330.0
2017-01-03 11:30:00,25.44,25.46,25.4,25.4,15603.0,25.44,25.46,25.4,25.4,15603.0
2017-01-03 11:40:00,25.4,25.41,25.37,25.38,17779.0,25.4,25.41,25.37,25.38,17779.0
2017-01-03 11:50:00,25.38,25.41,25.37,25.41,22199.0,25.38,25.41,25.37,25.41,22199.0
2017-01-03 12:00:00,25.41,25.41,25.35,25.39,22248.0,25.41,25.41,25.35,25.39,22248.0
2017-01-03 12:10:00,25.39,25.42,25.39,25.4,17215.0,25.39,25.42,25.39,25.4,17215.0
2017-01-03 12:20:00,25.4,25.4,25.37,25.4,13685.0,25.4,25.4,25.37,25.4,13685.0
2017-01-03 12:30:00,25.4,25.41,25.35,25.37,30399.0,25.4,25.41,25.35,25.37,30399.0
2017-01-03 12:40:00,25.36,25.37,25.32,25.33,23882.0,25.36,25.37,25.32,25.33,23882.0
2017-01-03 12:50:00,25.34,25.35,25.3,25.35,12229.0,25.34,25.35,25.3,25.35,12229.0
2017-01-03 13:00:00,25.35,25.37,25.31,25.32,19270.0,25.35,25.37,25.31,25.32,19270.0
2017-01-03 13:10:00,25.31,25.34,25.31,25.34,16799.0,25.31,25.34,25.31,25.34,16799.0
2017-01-03 13:20:00,25.34,25.37,25.33,25.33,25495.0,25.34,25.37,25.33,25.33,25495.0
2017-01-03 13:30:00,25.34,25.34,25.28,25.29,21704.0,25.34,25.34,25.28,25.29,21704.0
2017-01-03 13:40:00,25.29,25.3,25.27,25.28,15475.0,25.29,25.3,25.27,25.28,15475.0
2017-01-03 13:50:00,25.28,25.31,25.27,25.3,17544.0,25.28,25.31,25.27,25.3,17544.0
2017-01-03 14:00:00,25.3,25.33,25.29,25.31,33232.0,25.3,25.33,25.29,25.31,33232.0
2017-01-03 14:10:00,25.3,25.31,25.28,25.28,17241.0,25.3,25.31,25.28,25.28,17241.0
2017-01-03 14:20:00,25.28,25.29,25.26,25.27,14018.0,25.28,25.29,25.26,25.27,14018.0
2017-01-03 14:30:00,25.26,25.27,25.25,25.27,18409.0,25.26,25.27,25.25,25.27,18409.0
2017-01-03 14:40:00,25.27,25.3,25.26,25.3,35760.0,25.27,25.3,25.26,25.3,35760.0
2017-01-03 14:50:00,25.3,25.32,25.28,25.32,30477.0,25.3,25.32,25.28,25.32,30477.0
2017-01-03 15:00:00,25.32,25.33,25.3,25.3,22672.0,25.32,25.33,25.3,25.3,22672.0
2017-01-03 15:10:00,25.3,25.31,25.3,25.3,14907.0,25.3,25.31,25.3,25.3,14907.0
2017-01-03 15:20:00,25.3,25.31,25.28,25.28,42034.0,25.3,25.31,25.28,25.28,42034.0
2017-01-03 15:30:00,25.29,25.29,25.25,25.29,74937.0,25.29,25.29,25.25,25.29,74937.0
2017-01-03 15:40:00,25.29,25.32,25.28,25.31,75882.0,25.29,25.32,25.28,25.31,75882.0
2017-01-03 15:50:00,25.3,25.34,25.3,25.33,182956.0,25.3,25.34,25.3,25.33,182956.0
2017-01-04 09:30:00,25.34,25.56,25.33,25.51,21087.0,25.34,25.56,25.33,25.51,21087.0
2017-01-04 09:40:00,25.49,25.55,25.47,25.53,30860.0,25.49,25.55,25.47,25.53,30860.0
2017-01-04 09:50:00,25.54,25.62,25.53,25.58,49860.0,25.54,25.62,25.53,25.58,49860.0
2017-01-04 10:00:00,25.59,25.65,25.57,25.63,46426.0,25.59,25.65,25.57,25.63,46426.0
2017-01-04 10:10:00,25.63,25.63,25.59,25.62,17948.0,25.63,25.63,25.59,25.62,17948.0
2017-01-04 10:20:00,25.62,25.63,25.54,25.55,27226.0,25.62,25.63,25.54,25.55,27226.0
2017-01-04 10:30:00,25.55,25.63,25.53,25.62,172710.0,25.55,25.63,25.53,25.62,172710.0
2017-01-04 10:40:00,25.62,25.72,25.6,25.69,156336.0,25.62,25.72,25.6,25.69,156336.0
2017-01-04 10:50:00,25.69,25.7,25.66,25.69,34694.0,25.69,25.7,25.66,25.69,34694.0
2017-01-04 11:00:00,25.69,25.74,25.66,25.69,33569.0,25.69,25.74,25.66,25.69,33569.0
2017-01-04 11:10:00,25.68,25.69,25.59,25.63,17389.0,25.68,25.69,25.59,25.63,17389.0
2017-01-04 11:20:00,25.63,25.67,25.61,25.66,16483.0,25.63,25.67,25.61,25.66,16483.0
2017-01-04 11:30:00,25.66,25.72,25.66,25.7,53277.0,25.66,25.72,25.66,25.7,53277.0
2017-01-04 11:40:00,25.7,25.73,25.67,25.71,24574.0,25.7,25.73,25.67,25.71,24574.0
2017-01-04 11:50:00,25.71,25.73,25.7,25.72,18085.0,25.71,25.73,25.7,25.72,18085.0
2017-01-04 12:00:00,25.71,25.73,25.7,25.7,19699.0,25.71,25.73,25.7,25.7,19699.0
2017-01-04 12:10:00,25.7,25.71,25.68,25.69,14417.0,25.7,25.71,25.68,25.69,14417.0
2017-01-04 12:20:00,25.69,25.71,25.68,25.68,16839.0,25.69,25.71,25.68,25.68,16839.0
2017-01-04 12:30:00,25.69,25.71,25.69,25.71,9497.0,25.69,25.71,25.69,25.71,9497.0
2017-01-04 12:40:00,25.71,25.73,25.7,25.71,17015.0,25.71,25.73,25.7,25.71,17015.0
2017-01-04 12:50:00,25.71,25.71,25.69,25.7,8480.0,25.71,25.71,25.69,25.7,8480.0
2017-01-04 13:00:00,25.7,25.7,25.58,25.61,104799.0,25.7,25.7,25.58,25.61,104799.0
2017-01-04 13:10:00,25.61,25.65,25.61,25.62,15393.0,25.61,25.65,25.61,25.62,15393.0
2017-01-04 13:20:00,25.63,25.63,25.57,25.59,22209.0,25.63,25.63,25.57,25.59,22209.0
2017-01-04 13:30:00,25.58,25.59,25.52,25.55,108887.0,25.58,25.59,25.52,25.55,108887.0
2017-01-04 13:40:00,25.56,25.59,25.55,25.58,17700.0,25.56,25.59,25.55,25.58,17700.0
2017-01-04 13:50:00,25.58,25.6,25.58,25.6,12675.0,25.58,25.6,25.58,25.6,12675.0
2017-01-04 14:00:00,25.6,25.61,25.58,25.59,16979.0,25.6,25.61,25.58,25.59,16979.0
2017-01-04 14:10:00,25.59,25.62,25.58,25.61,12272.0,25.59,25.62,25.58,25.61,12272.0
2017-01-04 14:20:00,25.61,25.63,25.58,25.6,20298.0,25.61,25.63,25.58,25.6,20298.0
2017-01-04 14:30:00,25.6,25.61,25.58,25.59,15473.0,25.6,25.61,25.58,25.59,15473.0
2017-01-04 14:40:00,25.59,25.6,25.56,25.56,80811.0,25.59,25.6,25.56,25.56,80811.0
2017-01-04 14:50:00,25.57,25.59,25.55,25.58,22974.0,25.57,25.59,25.55,25.58,22974.0
2017-01-04 15:00:00,25.59,25.62,25.58,25.61,25059.0,25.59,25.62,25.58,25.61,25059.0
2017-01-04 15:10:00,25.61,25.61,25.59,25.61,18541.0,25.61,25.61,25.59,25.61,18541.0
2017-01-04 15:20:00,25.61,25.61,25.58,25.6,38899.0,25.61,25.61,25.58,25.6,38899.0
2017-01-04 15:30:00,25.6,25.61,25.58,25.6,35404.0,25.6,25.61,25.58,25.6,35404.0
2017-01-04 15:40:00,25.59,25.6,25.52,25.55,69687.0,25.59,25.6,25.52,25.55,69687.0
2017-01-04 15:50:00,25.55,25.57,25.53,25.57,152831.0,25.55,25.57,25.53,25.57,152831.0
2017-01-05 09:30:00,25.61,25.72,25.57,25.63,27040.0,25.61,25.72,25.57,25.63,27040.0
2017-01-05 09:40:00,25.65,25.78,25.65,25.78,11770.0,25.65,25.78,25.65,25.78,11770.0
2017-01-05 09:50:00,25.77,25.82,25.73,25.79,20245.0,25.77,25.82,25.73,25.79,20245.0
2017-01-05 10:00:00,25.8,25.87,25.78,25.86,18675.0,25.8,25.87,25.78,25.86,18675.0
2017-01-05 10:10:00,25.86,25.89,25.84,25.89,17438.0,25.86,25.89,25.84,25.89,17438.0
2017-01-05 10:20:00,25.89,25.91,25.88,25.9,17057.0,25.89,25.91,25.88,25.9,17057.0
2017-01-05 10:30:00,25.9,25.91,25.83,25.89,25639.0,25.9,25.91,25.83,25.89,25639.0
2017-01-05 10:40:00,25.89,25.9,25.84,25.88,29373.0,25.89,25.9,25.84,25.88,29373.0
2017-01-05 10:50:00,25.88,25.88,25.84,25.84,24390.0,25.88,25.88,25.84,25.84,24390.0
2017-01-05 11:00:00,25.84,25.88,25.77,25.79,106271.0,25.84,25.88,25.77,25.79,106271.0
2017-01-05 11:10:00,25.78,25.82,25.77,25.82,21339.0,25.78,25.82,25.77,25.82,21339.0
2017-01-05 11:20:00,25.81,25.83,25.79,25.8,18023.0,25.81,25.83,25.79,25.8,18023.0
2017-01-05 11:30:00,25.8,25.84,25.77,25.78,40054.0,25.8,25.84,25.77,25.78,40054.0
2017-01-05 11:40:00,25.78,25.78,25.7,25.71,26647.0,25.78,25.78,25.7,25.71,26647.0
2017-01-05 11:50:00,25.71,25.71,25.68,25.71,10600.0,25.71,25.71,25.68,25.71,10600.0
2017-01-05 12:00:00,25.71,25.71,25.65,25.67,17877.0,25.71,25.71,25.65,25.67,17877.0
2017-01-05 12:10:00,25.67,25.67,25.63,25.66,12909.0,25.67,25.67,25.63,25.66,12909.0
2017-01-05 12:20:00,25.66,25.66,25.63,25.64,10894.0,25.66,25.66,25.63,25.64,10894.0
2017-01-05 12:30:00,25.64,25.65,25.6,25.62,15023.0,25.64,25.65,25.6,25.62,15023.0
2017-01-05 12:40:00,25.63,25.65,25.61,25.64,17764.0,25.63,25.65,25.61,25.64,17764.0
2017-01-05 12:50:00,25.64,25.66,25.64,25.65,10477.0,25.64,25.66,25.64,25.65,10477.0
2017-01-05 13:00:00,25.65,25.66,25.63,25.65,8095.0,25.65,25.66,25.63,25.65,8095.0
2017-01-05 13:10:00,25.64,25.67,25.64,25.66,11537.0,25.64,25.67,25.64,25.66,11537.0
2017-01-05 13:20:00,25.66,25.69,25.65,25.67,9675.0,25.66,25.69,25.65,25.67,9675.0
2017-01-05 13:30:00,25.67,25.69,25.66,25.68,7818.0,25.67,25.69,25.66,25.68,7818.0
2017-01-05 13:40:00,25.67,25.68,25.66,25.66,4457.0,25.67,25.68,25.66,25.66,4457.0
2017-01-05 13:50:00,25.67,25.68,25.65,25.68,8508.0,25.67,25.68,25.65,25.68,8508.0
2017-01-05 14:00:00,25.68,25.7,25.67,25.68,10891.0,25.68,25.7,25.67,25.68,10891.0
2017-01-05 14:10:00,25.68,25.71,25.67,25.68,16054.0,25.68,25.71,25.67,25.68,16054.0
2017-01-05 14:20:00,25.68,25.7,25.67,25.68,11244.0,25.68,25.7,25.67,25.68,11244.0
2017-01-05 14:30:00,25.68,25.69,25.67,25.68,6538.0,25.68,25.69,25.67,25.68,6538.0
2017-01-05 14:40:00,25.68,25.68,25.65,25.66,10534.0,25.68,25.68,25.65,25.66,10534.0
2017-01-05 14:50:00,25.65,25.66,25.64,25.64,6520.0,25.65,25.66,25.64,25.64,6520.0
2017-01-05 15:00:00,25.64,25.68,25.64,25.66,11321.0,25.64,25.68,25.64,25.66,11321.0
2017-01-05 15:10:00,25.67,25.69,25.67,25.67,11603.0,25.67,25.69,25.67,25.67,11603.0
2017-01-05 15:20:00,25.66,25.69,25.66,25.69,21953.0,25.66,25.69,25.66,25.69,21953.0
2017-01-05 15:30:00,25.69,25.69,25.66,25.66,21392.0,25.69,25.69,25.66,25.66,21392.0
2017-01-05 15:40:00,25.66,25.67,25.65,25.66,28005.0,25.66,25.67,25.65,25.66,28005.0
2017-01-05 15:50:00,25.66,25.68,25.65,25.66,148856.0,25.66,25.68,25.65,25.66,148856.0
2017-01-06 09:30:00,25.63,25.69,25.54,25.56,10827.0,25.63,25.69,25.54,25.56,10827.0
2017-01-06 09:40:00,25.6,25.67,25.57,25.58,48424.0,25.6,25.67,25.57,25.58,48424.0
2017-01-06 09:50:00,25.59,25.66,25.58,25.62,36885.0,25.59,25.66,25.58,25.62,36885.0
2017-01-06 10:00:00,25.62,25.7,25.61,25.62,11400.0,25.62,25.7,25.61,25.62,11400.0
2017-01-06 10:10:00,25.62,25.63,25.59,25.61,3300.0,25.62,25.63,25.59,25.61,3300.0
2017-01-06 10:20:00,25.62,25.63,25.59,25.59,12618.0,25.62,25.63,25.59,25.59,12618.0
2017-01-06 10:30:00,25.59,25.63,25.56,25.63,41936.0,25.59,25.63,25.56,25.63,41936.0
2017-01-06 10:40:00,25.63,25.67,25.62,25.64,27279.0,25.63,25.67,25.62,25.64,27279.0
2017-01-06 10:50:00,25.65,25.67,25.63,25.64,15706.0,25.65,25.67,25.63,25.64,15706.0
2017-01-06 11:00:00,25.65,25.66,25.62,25.63,12316.0,25.65,25.66,25.62,25.63,12316.0
2017-01-06 11:10:00,25.64,25.69,25.64,25.68,9265.0,25.64,25.69,25.64,25.68,9265.0
2017-01-06 11:20:00,25.69,25.73,25.69,25.73,3808.0,25.69,25.73,25.69,25.73,3808.0
2017-01-06 11:30:00,25.72,25.73,25.7,25.71,7435.0,25.72,25.73,25.7,25.71,7435.0
2017-01-06 11:40:00,25.71,25.72,25.7,25.72,11442.0,25.71,25.72,25.7,25.72,11442.0
2017-01-06 11:50:00,25.72,25.73,25.69,25.72,9860.0,25.72,25.73,25.69,25.72,9860.0
2017-01-06 12:00:00,25.72,25.73,25.7,25.72,11430.0,25.72,25.73,25.7,25.72,11430.0
2017-01-06 12:10:00,25.71,25.73,25.71,25.73,10677.0,25.71,25.73,25.71,25.73,10677.0
2017-01-06 12:20:00,25.73,25.76,25.73,25.75,20355.0,25.73,25.76,25.73,25.75,20355.0
2017-01-06 12:30:00,25.75,25.79,25.75,25.78,21940.0,25.75,25.79,25.75,25.78,21940.0
2017-01-06 12:40:00,25.79,25.82,25.79,25.82,9560.0,25.79,25.82,25.79,25.82,9560.0
2017-01-06 12:50:00,25.82,25.82,25.78,25.82,37104.0,25.82,25.82,25.78,25.82,37104.0
2017-01-06 13:00:00,25.82,25.84,25.82,25.84,8490.0,25.82,25.84,25.82,25.84,8490.0
2017-01-06 13:10:00,25.84,25.84,25.83,25.83,5782.0,25.84,25.84,25.83,25.83,5782.0
2017-01-06 13:20:00,25.84,25.84,25.78,25.8,34780.0,25.84,25.84,25.78,25.8,34780.0
2017-01-06 13:30:00,25.8,25.8,25.79,25.8,5166.0,25.8,25.8,25.79,25.8,5166.0
2017-01-06 13:40:00,25.8,25.81,25.78,25.79,16925.0,25.8,25.81,25.78,25.79,16925.0
2017-01-06 13:50:00,25.79,25.79,25.77,25.77,6700.0,25.79,25.79,25.77,25.77,6700.0
2017-01-06 14:00:00,25.78,25.81,25.77,25.8,5256.0,25.78,25.81,25.77,25.8,5256.0
2017-01-06 14:10:00,25.8,25.81,25.79,25.8,6100.0,25.8,25.81,25.79,25.8,6100.0
2017-01-06 14:20:00,25.8,25.8,25.73,25.75,11974.0,25.8,25.8,25.73,25.75,11974.0
2017-01-06 14:30:00,25.75,25.76,25.73,25.76,6102.0,25.75,25.76,25.73,25.76,6102.0
2017-01-06 14:40:00,25.75,25.75,25.72,25.74,8908.0,25.75,25.75,25.72,25.74,8908.0
2017-01-06 14:50:00,25.74,25.74,25.73,25.73,4710.0,25.74,25.74,25.73,25.73,4710.0
2017-01-06 15:00:00,25.73,25.74,25.72,25.73,11654.0,25.73,25.74,25.72,25.73,11654.0
2017-01-06 15:10:00,25.73,25.74,25.7,25.7,10572.0,25.73,25.74,25.7,25.7,10572.0
2017-01-06 15:20:00,25.71,25.71,25.66,25.69,40043.0,25.71,25.71,25.66,25.69,40043.0
2017-01-06 15:30:00,25.69,25.69,25.65,25.66,31772.0,25.69,25.69,25.65,25.66,31772.0
2017-01-06 15:40:00,25.66,25.71,25.65,25.69,57507.0,25.66,25.71,25.65,25.69,57507.0
2017-01-06 15:50:00,25.7,25.7,25.65,25.65,121880.0,25.7,25.7,25.65,25.65,121880.0
2017-01-09 09:30:00,25.57,25.67,25.55,25.66,21378.0,25.57,25.67,25.55,25.66,21378.0
2017-01-09 09:40:00,25.65,25.67,25.57,25.63,34831.0,25.65,25.67,25.57,25.63,34831.0
2017-01-09 09:50:00,25.63,25.7,25.62,25.68,22900.0,25.63,25.7,25.62,25.68,22900.0
2017-01-09 10:00:00,25.68,25.68,25.59,25.61,20500.0,25.68,25.68,25.59,25.61,20500.0
2017-01-09 10:10:00,25.61,25.67,25.61,25.66,13292.0,25.61,25.67,25.61,25.66,13292.0
2017-01-09 10:20:00,25.66,25.72,25.66,25.72,7250.0,25.66,25.72,25.66,25.72,7250.0
2017-01-09 10:30:00,25.71,25.73,25.69,25.71,11216.0,25.71,25.73,25.69,25.71,11216.0
2017-01-09 10:40:00,25.72,25.74,25.69,25.73,12902.0,25.72,25.74,25.69,25.73,12902.0
2017-01-09 10:50:00,25.74,25.77,25.74,25.76,12971.0,25.74,25.77,25.74,25.76,12971.0
2017-01-09 11:00:00,25.76,25.77,25.73,25.77,11756.0,25.76,25.77,25.73,25.77,11756.0
2017-01-09 11:10:00,25.77,25.79,25.76,25.77,17800.0,25.77,25.79,25.76,25.77,17800.0
2017-01-09 11:20:00,25.78,25.8,25.77,25.78,11173.0,25.78,25.8,25.77,25.78,11173.0
2017-01-09 11:30:00,25.79,25.8,25.78,25.79,6818.0,25.79,25.8,25.78,25.79,6818.0
2017-01-09 11:40:00,25.8,25.82,25.77,25.82,26833.0,25.8,25.82,25.77,25.82,26833.0
2017-01-09 11:50:00,25.82,25.85,25.82,25.82,11213.0,25.82,25.85,25.82,25.82,11213.0
2017-01-09 12:00:00,25.83,25.85,25.81,25.85,10300.0,25.83,25.85,25.81,25.85,10300.0
2017-01-09 12:10:00,25.85,25.86,25.83,25.84,15342.0,25.85,25.86,25.83,25.84,15342.0
2017-01-09 12:20:00,25.84,25.86,25.83,25.86,9323.0,25.84,25.86,25.83,25.86,9323.0
2017-01-09 12:30:00,25.85,25.86,25.81,25.81,20671.0,25.85,25.86,25.81,25.81,20671.0
2017-01-09 12:40:00,25.82,25.84,25.82,25.84,5366.0,25.82,25.84,25.82,25.84,5366.0
2017-01-09 12:50:00,25.83,25.86,25.83,25.84,11246.0,25.83,25.86,25.83,25.84,11246.0
2017-01-09 13:00:00,25.84,25.84,25.82,25.83,5354.0,25.84,25.84,25.82,25.83,5354.0
2017-01-09 13:10:00,25.83,25.85,25.81,25.84,18188.0,25.83,25.85,25.81,25.84,18188.0
2017-01-09 13:20:00,25.85,25.85,25.81,25.81,10521.0,25.85,25.85,25.81,25.81,10521.0
2017-01-09 13:30:00,25.81,25.83,25.79,25.83,12998.0,25.81,25.83,25.79,25.83,12998.0
2017-01-09 13:40:00,25.83,25.83,25.8,25.8,8104.0,25.83,25.83,25.8,25.8,8104.0
2017-01-09 13:50:00,25.8,25.81,25.77,25.78,12873.0,25.8,25.81,25.77,25.78,12873.0
2017-01-09 14:00:00,25.78,25.8,25.78,25.8,7920.0,25.78,25.8,25.78,25.8,7920.0
2017-01-09 14:10:00,25.8,25.8,25.75,25.75,12556.0,25.8,25.8,25.75,25.75,12556.0
2017-01-09 14:20:00,25.76,25.77,25.75,25.77,17950.0,25.76,25.77,25.75,25.77,17950.0
2017-01-09 14:30:00,25.77,25.77,25.72,25.73,22752.0,25.77,25.77,25.72,25.73,22752.0
2017-01-09 14:40:00,25.72,25.75,25.72,25.75,8150.0,25.72,25.75,25.72,25.75,8150.0
2017-01-09 14:50:00,25.75,25.77,25.74,25.77,12990.0,25.75,25.77,25.74,25.77,12990.0
2017-01-09 15:00:00,25.77,25.77,25.73,25.73,24561.0,25.77,25.77,25.73,25.73,24561.0
2017-01-09 15:10:00,25.73,25.74,25.72,25.74,21034.0,25.73,25.74,25.72,25.74,21034.0
2017-01-09 15:20:00,25.73,25.75,25.71,25.74,34905.0,25.73,25.75,25.71,25.74,34905.0
2017-01-09 15:30:00,25.74,25.76,25.73,25.76,53131.0,25.74,25.76,25.73,25.76,53131.0
2017-01-09 15:40:00,25.75,25.76,25.73,25.74,50199.0,25.75,25.76,25.73,25.74,50199.0
2017-01-09 15:50:00,25.74,25.75,25.71,25.72,118139.0,25.74,25.75,25.71,25.72,118139.0
2017-01-10 09:30:00,25.75,25.83,25.72,25.72,11013.0,25.75,25.83,25.72,25.72,11013.0
2017-01-10 09:40:00,25.73,25.79,25.71,25.79,5900.0,25.73,25.79,25.71,25.79,5900.0
2017-01-10 09:50:00,25.8,25.84,25.73,25.8,41478.0,25.8,25.84,25.73,25.8,41478.0
2017-01-10 10:00:00,25.8,25.82,25.77,25.77,8622.0,25.8,25.82,25.77,25.77,8622.0
2017-01-10 10:10:00,25.77,25.78,25.73,25.76,7675.0,25.77,25.78,25.73,25.76,7675.0
2017-01-10 10:20:00,25.76,25.78,25.71,25.76,28507.0,25.76,25.78,25.71,25.76,28507.0
2017-01-10 10:30:00,25.79,25.84,25.78,25.83,9686.0,25.79,25.84,25.78,25.83,9686.0
2017-01-10 10:40:00,25.83,25.86,25.8,25.83,12581.0,25.83,25.86,25.8,25.83,12581.0
2017-01-10 10:50:00,25.84,25.9,25.84,25.85,8540.0,25.84,25.9,25.84,25.85,8540.0
2017-01-10 11:00:00,25.86,25.94,25.86,25.9,15683.0,25.86,25.94,25.86,25.9,15683.0
2017-01-10 11:10:00,25.91,25.96,25.9,25.93,35257.0,25.91,25.96,25.9,25.93,35257.0
2017-01-10 11:20:00,25.92,25.98,25.91,25.93,19871.0,25.92,25.98,25.91,25.93,19871.0
2017-01-10 11:30:00,25.93,25.95,25.91,25.95,26769.0,25.93,25.95,25.91,25.95,26769.0
2017-01-10 11:40:00,25.95,25.98,25.94,25.98,9228.0,25.95,25.98,25.94,25.98,9228.0
2017-01-10 11:50:00,25.98,26.02,25.97,25.99,27696.0,25.98,26.02,25.97,25.99,27696.0
2017-01-10 12:00:00,25.99,26.0,25.97,25.98,5800.0,25.99,26.0,25.97,25.98,5800.0
2017-01-10 12:10:00,25.98,25.99,25.97,25.98,8875.0,25.98,25.99,25.97,25.98,8875.0
2017-01-10 12:20:00,25.97,25.97,25.95,25.97,6300.0,25.97,25.97,25.95,25.97,6300.0
2017-01-10 12:30:00,25.97,25.99,25.97,25.99,4600.0,25.97,25.99,25.97,25.99,4600.0
2017-01-10 12:40:00,25.99,25.99,25.94,25.94,10540.0,25.99,25.99,25.94,25.94,10540.0
2017-01-10 12:50:00,25.94,25.94,25.89,25.9,9608.0,25.94,25.94,25.89,25.9,9608.0
2017-01-10 13:00:00,25.91,25.93,25.88,25.89,13800.0,25.91,25.93,25.88,25.89,13800.0
2017-01-10 13:10:00,25.9,25.9,25.89,25.9,4500.0,25.9,25.9,25.89,25.9,4500.0
2017-01-10 13:20:00,25.89,25.9,25.89,25.89,4043.0,25.89,25.9,25.89,25.89,4043.0
2017-01-10 13:30:00,25.89,25.93,25.89,25.91,20390.0,25.89,25.93,25.89,25.91,20390.0
2017-01-10 13:40:00,25.9,25.9,25.84,25.87,20653.0,25.9,25.9,25.84,25.87,20653.0
2017-01-10 13:50:00,25.86,25.86,25.81,25.81,9690.0,25.86,25.86,25.81,25.81,9690.0
2017-01-10 14:00:00,25.82,25.83,25.8,25.82,9500.0,25.82,25.83,25.8,25.82,9500.0
2017-01-10 14:10:00,25.82,25.87,25.82,25.83,14612.0,25.82,25.87,25.82,25.83,14612.0
2017-01-10 14:20:00,25.84,25.87,25.8,25.81,10716.0,25.84,25.87,25.8,25.81,10716.0
2017-01-10 14:30:00,25.82,25.84,25.79,25.79,12377.0,25.82,25.84,25.79,25.79,12377.0
2017-01-10 14:40:00,25.79,25.8,25.76,25.77,16105.0,25.79,25.8,25.76,25.77,16105.0
2017-01-10 14:50:00,25.77,25.77,25.74,25.75,19400.0,25.77,25.77,25.74,25.75,19400.0
2017-01-10 15:00:00,25.75,25.79,25.74,25.79,31161.0,25.75,25.79,25.74,25.79,31161.0
2017-01-10 15:10:00,25.79,25.8,25.78,25.79,24052.0,25.79,25.8,25.78,25.79,24052.0
2017-01-10 15:20:00,25.79,25.81,25.78,25.81,21708.0,25.79,25.81,25.78,25.81,21708.0
2017-01-10 15:30:00,25.8,25.84,25.8,25.84,52789.0,25.8,25.84,25.8,25.84,52789.0
2017-01-10 15:40:00,25.83,25.84,25.79,25.8,47614.0,25.83,25.84,25.79,25.8,47614.0
2017-01-10 15:50:00,25.79,25.8,25.75,25.77,161439.0,25.79,25.8,25.75,25.77,161439.0
2017-01-11 09:30:00,25.78,25.88,25.78,25.88,18358.0,25.78,25.88,25.78,25.88,18358.0
2017-01-11 09:40:00,25.88,25.9,25.84,25.85,19010.0,25.88,25.9,25.84,25.85,19010.0
2017-01-11 09:50:00,25.86,25.89,25.82,25.88,17561.0,25.86,25.89,25.82,25.88,17561.0
2017-01-11 10:00:00,25.88,25.9,25.87,25.88,6593.0,25.88,25.9,25.87,25.88,6593.0
2017-01-11 10:10:00,25.88,25.92,25.88,25.9,10438.0,25.88,25.92,25.88,25.9,10438.0
2017-01-11 10:20:00,25.91,25.97,25.9,25.96,10477.0,25.91,25.97,25.9,25.96,10477.0
2017-01-11 10:30:00,25.95,26.06,25.94,26.05,34559.0,25.95,26.06,25.94,26.05,34559.0
2017-01-11 10:40:00,26.05,26.06,26.01,26.06,16737.0,26.05,26.06,26.01,26.06,16737.0
2017-01-11 10:50:00,26.06,26.07,26.02,26.04,19707.0,26.06,26.07,26.02,26.04,19707.0
2017-01-11 11:00:00,26.04,26.04,26.01,26.04,19422.0,26.04,26.04,26.01,26.04,19422.0
2017-01-11 11:10:00,26.04,26.08,26.03,26.08,18767.0,26.04,26.08,26.03,26.08,18767.0
2017-01-11 11:20:00,26.09,26.1,25.99,26.0,28576.0,26.09,26.1,25.99,26.0,28576.0
2017-01-11 11:30:00,26.01,26.01,25.85,25.89,39185.0,26.01,26.01,25.85,25.89,39185.0
2017-01-11 11:40:00,25.89,25.95,25.88,25.91,14861.0,25.89,25.95,25.88,25.91,14861.0
2017-01-11 11:50:00,25.9,26.02,25.9,26.02,11950.0,25.9,26.02,25.9,26.02,11950.0
2017-01-11 12:00:00,26.01,26.02,25.98,25.99,15713.0,26.01,26.02,25.98,25.99,15713.0
2017-01-11 12:10:00,26.0,26.03,25.98,26.0,15538.0,26.0,26.03,25.98,26.0,15538.0
2017-01-11 12:20:00,25.99,26.01,25.98,26.0,10644.0,25.99,26.01,25.98,26.0,10644.0
2017-01-11 12:30:00,26.0,26.0,25.97,26.0,5939.0,26.0,26.0,25.97,26.0,5939.0
2017-01-11 12:40:00,26.0,26.0,25.95,25.98,14372.0,26.0,26.0,25.95,25.98,14372.0
2017-01-11 12:50:00,25.99,26.01,25.98,26.01,5448.0,25.99,26.01,25.98,26.01,5448.0
2017-01-11 13:00:00,26.0,26.0,25.97,25.97,10153.0,26.0,26.0,25.97,25.97,10153.0
2017-01-11 13:10:00,25.96,25.96,25.93,25.96,9033.0,25.96,25.96,25.93,25.96,9033.0
2017-01-11 13:20:00,25.95,25.97,25.92,25.95,41675.0,25.95,25.97,25.92,25.95,41675.0
2017-01-11 13:30:00,25.95,26.0,25.94,25.99,9961.0,25.95,26.0,25.94,25.99,9961.0
2017-01-11 13:40:00,25.99,26.04,25.99,26.02,15616.0,25.99,26.04,25.99,26.02,15616.0
2017-01-11 13:50:00,26.02,26.05,26.01,26.03,13334.0,26.02,26.05,26.01,26.03,13334.0
2017-01-11 14:00:00,26.03,26.05,26.02,26.04,6601.0,26.03,26.05,26.02,26.04,6601.0
2017-01-11 14:10:00,26.04,26.07,26.04,26.07,11125.0,26.04,26.07,26.04,26.07,11125.0
2017-01-11 14:20:00,26.06,26.08,26.06,26.07,7243.0,26.06,26.08,26.06,26.07,7243.0
2017-01-11 14:30:00,26.06,26.14,26.06,26.14,55316.0,26.06,26.14,26.06,26.14,55316.0
2017-01-11 14:40:00,26.14,26.16,26.13,26.14,19139.0,26.14,26.16,26.13,26.14,19139.0
2017-01-11 14:50:00,26.14,26.14,26.1,26.11,12532.0,26.14,26.14,26.1,26.11,12532.0
2017-01-11 15:00:00,26.11,26.14,26.11,26.12,14652.0,26.11,26.14,26.11,26.12,14652.0
2017-01-11 15:10:00,26.12,26.14,26.11,26.14,10430.0,26.12,26.14,26.11,26.14,10430.0
2017-01-11 15:20:00,26.14,26.14,26.11,26.11,11069.0,26.14,26.14,26.11,26.11,11069.0
2017-01-11 15:30:00,26.12,26.12,26.11,26.12,15101.0,26.12,26.12,26.11,26.12,15101.0
2017-01-11 15:40:00,26.12,26.12,26.1,26.11,25619.0,26.12,26.12,26.1,26.11,25619.0
2017-01-11 15:50:00,26.11,26.12,26.1,26.11,83121.0,26.11,26.12,26.1,26.11,83121.0
2017-01-12 09:30:00,26.0,26.0,25.89,25.91,14210.0,26.0,26.0,25.89,25.91,14210.0
2017-01-12 09:40:00,25.88,25.95,25.86,25.9,8000.0,25.88,25.95,25.86,25.9,8000.0
2017-01-12 09:50:00,25.89,25.9,25.81,25.84,9416.0,25.89,25.9,25.81,25.84,9416.0
2017-01-12 10:00:00,25.84,25.84,25.6,25.62,19324.0,25.84,25.84,25.6,25.62,19324.0
2017-01-12 10:10:00,25.64,25.66,25.55,25.57,21186.0,25.64,25.66,25.55,25.57,21186.0
2017-01-12 10:20:00,25.57,25.67,25.56,25.66,24238.0,25.57,25.67,25.56,25.66,24238.0
2017-01-12 10:30:00,25.67,25.68,25.64,25.65,11501.0,25.67,25.68,25.64,25.65,11501.0
2017-01-12 10:40:00,25.65,25.73,25.65,25.69,7420.0,25.65,25.73,25.65,25.69,7420.0
2017-01-12 10:50:00,25.69,25.73,25.68,25.73,11041.0,25.69,25.73,25.68,25.73,11041.0
2017-01-12 11:00:00,25.72,25.73,25.69,25.72,9594.0,25.72,25.73,25.69,25.72,9594.0
2017-01-12 11:10:00,25.71,25.78,25.7,25.74,11802.0,25.71,25.78,25.7,25.74,11802.0
2017-01-12 11:20:00,25.73,25.76,25.71,25.76,6274.0,25.73,25.76,25.71,25.76,6274.0
2017-01-12 11:30:00,25.76,25.77,25.74,25.75,9594.0,25.76,25.77,25.74,25.75,9594.0
2017-01-12 11:40:00,25.75,25.78,25.74,25.75,8251.0,25.75,25.78,25.74,25.75,8251.0
2017-01-12 11:50:00,25.75,25.77,25.72,25.74,14443.0,25.75,25.77,25.72,25.74,14443.0
2017-01-12 12:00:00,25.75,25.76,25.74,25.74,21214.0,25.75,25.76,25.74,25.74,21214.0
2017-01-12 12:10:00,25.74,25.75,25.71,25.72,25439.0,25.74,25.75,25.71,25.72,25439.0
2017-01-12 12:20:00,25.73,25.76,25.72,25.75,5338.0,25.73,25.76,25.72,25.75,5338.0
2017-01-12 12:30:00,25.76,25.78,25.73,25.76,13349.0,25.76,25.78,25.73,25.76,13349.0
2017-01-12 12:40:00,25.76,25.77,25.76,25.77,5091.0,25.76,25.77,25.76,25.77,5091.0
2017-01-12 12:50:00,25.76,25.78,25.76,25.78,6068.0,25.76,25.78,25.76,25.78,6068.0
2017-01-12 13:00:00,25.79,25.81,25.77,25.8,11453.0,25.79,25.81,25.77,25.8,11453.0
2017-01-12 13:10:00,25.81,25.83,25.8,25.81,6260.0,25.81,25.83,25.8,25.81,6260.0
2017-01-12 13:20:00,25.8,25.82,25.8,25.81,8532.0,25.8,25.82,25.8,25.81,8532.0
2017-01-12 13:30:00,25.81,25.85,25.8,25.84,8628.0,25.81,25.85,25.8,25.84,8628.0
2017-01-12 13:40:00,25.84,25.89,25.84,25.89,8968.0,25.84,25.89,25.84,25.89,8968.0
2017-01-12 13:50:00,25.9,25.9,25.86,25.86,3708.0,25.9,25.9,25.86,25.86,3708.0
2017-01-12 14:00:00,25.87,25.88,25.84,25.85,9888.0,25.87,25.88,25.84,25.85,9888.0
2017-01-12 14:10:00,25.85,25.87,25.85,25.85,6200.0,25.85,25.87,25.85,25.85,6200.0
2017-01-12 14:20:00,25.86,25.87,25.84,25.87,9858.0,25.86,25.87,25.84,25.87,9858.0
2017-01-12 14:30:00,25.87,25.92,25.87,25.9,19627.0,25.87,25.92,25.87,25.9,19627.0
2017-01-12 14:40:00,25.91,25.91,25.87,25.88,7356.0,25.91,25.91,25.87,25.88,7356.0
2017-01-12 14:50:00,25.88,25.9,25.88,25.9,4587.0,25.88,25.9,25.88,25.9,4587.0
2017-01-12 15:00:00,25.9,25.92,25.89,25.9,16049.0,25.9,25.92,25.89,25.9,16049.0
2017-01-12 15:10:00,25.9,25.92,25.89,25.92,6816.0,25.9,25.92,25.89,25.92,6816.0
2017-01-12 15:20:00,25.91,25.93,25.9,25.91,10032.0,25.91,25.93,25.9,25.91,10032.0
2017-01-12 15:30:00,25.91,25.94,25.9,25.94,31657.0,25.91,25.94,25.9,25.94,31657.0
2017-01-12 15:40:00,25.94,25.94,25.91,25.94,38570.0,25.94,25.94,25.91,25.94,38570.0
2017-01-12 15:50:00,25.94,25.97,25.93,25.94,115755.0,25.94,25.97,25.93,25.94,115755.0
2017-01-13 09:30:00,25.78,26.2,25.42,26.05,24980.0,25.78,26.2,25.42,26.05,24980.0
2017-01-13 09:40:00,26.05,26.17,26.05,26.13,26472.0,26.05,26.17,26.05,26.13,26472.0
2017-01-13 09:50:00,26.14,26.15,26.06,26.08,15793.0,26.14,26.15,26.06,26.08,15793.0
2017-01-13 10:00:00,26.08,26.1,26.02,26.06,17860.0,26.08,26.1,26.02,26.06,17860.0
2017-01-13 10:10:00,26.06,26.11,26.06,26.08,13330.0,26.06,26.11,26.06,26.08,13330.0
2017-01-13 10:20:00,26.09,26.14,26.09,26.12,8545.0,26.09,26.14,26.09,26.12,8545.0
2017-01-13 10:30:00,26.12,26.15,26.12,26.14,9200.0,26.12,26.15,26.12,26.14,9200.0
2017-01-13 10:40:00,26.13,26.14,26.11,26.14,17870.0,26.13,26.14,26.11,26.14,17870.0
2017-01-13 10:50:00,26.14,26.15,26.1,26.1,46187.0,26.14,26.15,26.1,26.1,46187.0
2017-01-13 11:00:00,26.11,26.13,26.08,26.1,7027.0,26.11,26.13,26.08,26.1,7027.0
2017-01-13 11:10:00,26.1,26.1,26.08,26.09,4594.0,26.1,26.1,26.08,26.09,4594.0
2017-01-13 11:20:00,26.1,26.11,26.09,26.1,6000.0,26.1,26.11,26.09,26.1,6000.0
2017-01-13 11:30:00,26.1,26.12,26.09,26.12,2599.0,26.1,26.12,26.09,26.12,2599.0
2017-01-13 11:40:00,26.11,26.12,26.09,26.1,10844.0,26.11,26.12,26.09,26.1,10844.0
2017-01-13 11:50:00,26.11,26.11,26.09,26.09,5192.0,26.11,26.11,26.09,26.09,5192.0
2017-01-13 12:00:00,26.1,26.11,26.1,26.1,4300.0,26.1,26.11,26.1,26.1,4300.0
2017-01-13 12:10:00,26.1,26.1,26.07,26.08,8254.0,26.1,26.1,26.07,26.08,8254.0
2017-01-13 12:20:00,26.09,26.09,26.06,26.07,8674.0,26.09,26.09,26.06,26.07,8674.0
2017-01-13 12:30:00,26.07,26.08,26.06,26.08,6655.0,26.07,26.08,26.06,26.08,6655.0
2017-01-13 12:40:00,26.08,26.08,26.06,26.07,10102.0,26.08,26.08,26.06,26.07,10102.0
2017-01-13 12:50:00,26.07,26.09,26.07,26.08,13638.0,26.07,26.09,26.07,26.08,13638.0
2017-01-13 13:00:00,26.09,26.1,26.08,26.09,7410.0,26.09,26.1,26.08,26.09,7410.0
2017-01-13 13:10:00,26.09,26.1,26.08,26.1,5400.0,26.09,26.1,26.08,26.1,5400.0
2017-01-13 13:20:00,26.1,26.1,26.09,26.1,3248.0,26.1,26.1,26.09,26.1,3248.0
2017-01-13 13:30:00,26.1,26.11,26.08,26.09,13147.0,26.1,26.11,26.08,26.09,13147.0
2017-01-13 13:40:00,26.09,26.1,26.09,26.1,1820.0,26.09,26.1,26.09,26.1,1820.0
2017-01-13 13:50:00,26.1,26.11,26.09,26.1,9414.0,26.1,26.11,26.09,26.1,9414.0
2017-01-13 14:00:00,26.1,26.1,26.08,26.09,7120.0,26.1,26.1,26.08,26.09,7120.0
2017-01-13 14:10:00,26.08,26.08,26.05,26.07,11924.0,26.08,26.08,26.05,26.07,11924.0
2017-01-13 14:20:00,26.07,26.07,26.04,26.05,8429.0,26.07,26.07,26.04,26.05,8429.0
2017-01-13 14:30:00,26.05,26.06,26.04,26.06,55706.0,26.05,26.06,26.04,26.06,55706.0
2017-01-13 14:40:00,26.07,26.09,26.05,26.09,17208.0,26.07,26.09,26.05,26.09,17208.0
2017-01-13 14:50:00,26.09,26.11,26.07,26.11,19649.0,26.09,26.11,26.07,26.11,19649.0
2017-01-13 15:00:00,26.11,26.12,26.1,26.11,6661.0,26.11,26.12,26.1,26.11,6661.0
2017-01-13 15:10:00,26.11,26.12,26.1,26.12,4392.0,26.11,26.12,26.1,26.12,4392.0
2017-01-13 15:20:00,26.12,26.13,26.11,26.13,7407.0,26.12,26.13,26.11,26.13,7407.0
2017-01-13 15:30:00,26.13,26.13,26.1,26.13,50933.0,26.13,26.13,26.1,26.13,50933.0
2017-01-13 15:40:00,26.13,26.14,26.11,26.12,52425.0,26.13,26.14,26.11,26.12,52425.0
2017-01-13 15:50:00,26.11,26.12,26.07,26.07,145612.0,26.11,26.12,26.07,26.07,145612.0
2017-01-17 09:30:00,25.96,25.96,25.75,25.78,20944.0,25.96,25.96,25.75,25.78,20944.0
2017-01-17 09:40:00,25.78,25.87,25.78,25.83,16916.0,25.78,25.87,25.78,25.83,16916.0
2017-01-17 09:50:00,25.83,25.86,25.77,25.78,23089.0,25.83,25.86,25.77,25.78,23089.0
2017-01-17 10:00:00,25.77,25.9,25.76,25.9,31961.0,25.77,25.9,25.76,25.9,31961.0
2017-01-17 10:10:00,25.91,26.03,25.9,26.03,31514.0,25.91,26.03,25.9,26.03,31514.0
2017-01-17 10:20:00,26.03,26.04,25.94,25.97,27270.0,26.03,26.04,25.94,25.97,27270.0
2017-01-17 10:30:00,25.97,25.97,25.92,25.94,11082.0,25.97,25.97,25.92,25.94,11082.0
2017-01-17 10:40:00,25.95,25.97,25.89,25.89,7523.0,25.95,25.97,25.89,25.89,7523.0
2017-01-17 10:50:00,25.88,25.92,25.88,25.92,7230.0,25.88,25.92,25.88,25.92,7230.0
2017-01-17 11:00:00,25.92,25.94,25.86,25.88,7575.0,25.92,25.94,25.86,25.88,7575.0
2017-01-17 11:10:00,25.87,25.88,25.81,25.81,7756.0,25.87,25.88,25.81,25.81,7756.0
2017-01-17 11:20:00,25.82,25.83,25.8,25.83,5120.0,25.82,25.83,25.8,25.83,5120.0
2017-01-17 11:30:00,25.83,25.84,25.79,25.83,16225.0,25.83,25.84,25.79,25.83,16225.0
2017-01-17 11:40:00,25.83,25.85,25.83,25.84,8558.0,25.83,25.85,25.83,25.84,8558.0
2017-01-17 11:50:00,25.84,25.85,25.83,25.85,4440.0,25.84,25.85,25.83,25.85,4440.0
2017-01-17 12:00:00,25.85,25.85,25.81,25.81,13874.0,25.85,25.85,25.81,25.81,13874.0
2017-01-17 12:10:00,25.81,25.83,25.79,25.83,7508.0,25.81,25.83,25.79,25.83,7508.0
2017-01-17 12:20:00,25.83,25.88,25.83,25.88,7835.0,25.83,25.88,25.83,25.88,7835.0
2017-01-17 12:30:00,25.88,25.88,25.84,25.85,7351.0,25.88,25.88,25.84,25.85,7351.0
2017-01-17 12:40:00,25.85,25.87,25.84,25.87,5659.0,25.85,25.87,25.84,25.87,5659.0
2017-01-17 12:50:00,25.87,25.87,25.85,25.85,6966.0,25.87,25.87,25.85,25.85,6966.0
2017-01-17 13:00:00,25.85,25.85,25.82,25.82,8416.0,25.85,25.85,25.82,25.82,8416.0
2017-01-17 13:10:00,25.83,25.83,25.79,25.82,13319.0,25.83,25.83,25.79,25.82,13319.0
2017-01-17 13:20:00,25.82,25.83,25.8,25.82,8435.0,25.82,25.83,25.8,25.82,8435.0
2017-01-17 13:30:00,25.82,25.83,25.81,25.82,6634.0,25.82,25.83,25.81,25.82,6634.0
2017-01-17 13:40:00,25.83,25.83,25.8,25.8,5181.0,25.83,25.83,25.8,25.8,5181.0
2017-01-17 13:50:00,25.81,25.81,25.77,25.8,11538.0,25.81,25.81,25.77,25.8,11538.0
2017-01-17 14:00:00,25.8,25.83,25.79,25.81,11126.0,25.8,25.83,25.79,25.81,11126.0
2017-01-17 14:10:00,25.81,25.82,25.8,25.8,4300.0,25.81,25.82,25.8,25.8,4300.0
2017-01-17 14:20:00,25.81,25.81,25.77,25.78,12993.0,25.81,25.81,25.77,25.78,12993.0
2017-01-17 14:30:00,25.79,25.8,25.77,25.79,12148.0,25.79,25.8,25.77,25.79,12148.0
2017-01-17 14:40:00,25.78,25.82,25.78,25.8,10559.0,25.78,25.82,25.78,25.8,10559.0
2017-01-17 14:50:00,25.8,25.81,25.77,25.78,10891.0,25.8,25.81,25.77,25.78,10891.0
2017-01-17 15:00:00,25.79,25.79,25.75,25.75,18813.0,25.79,25.79,25.75,25.75,18813.0
2017-01-17 15:10:00,25.75,25.79,25.75,25.79,17393.0,25.75,25.79,25.75,25.79,17393.0
2017-01-17 15:20:00,25.78,25.78,25.76,25.78,22275.0,25.78,25.78,25.76,25.78,22275.0
2017-01-17 15:30:00,25.78,25.79,25.77,25.78,32070.0,25.78,25.79,25.77,25.78,32070.0
2017-01-17 15:40:00,25.78,25.78,25.77,25.78,25307.0,25.78,25.78,25.77,25.78,25307.0
2017-01-17 15:50:00,25.78,25.81,25.77,25.8,118885.0,25.78,25.81,25.77,25.8,118885.0
2017-01-18 09:30:00,25.85,25.86,25.69,25.86,17716.0,25.85,25.86,25.69,25.86,17716.0
2017-01-18 09:40:00,25.84,25.93,25.84,25.9,12245.0,25.84,25.93,25.84,25.9,12245.0
2017-01-18 09:50:00,25.9,25.95,25.87,25.95,29730.0,25.9,25.95,25.87,25.95,29730.0
2017-01-18 10:00:00,25.95,25.96,25.9,25.92,17146.0,25.95,25.96,25.9,25.92,17146.0
2017-01-18 10:10:00,25.93,25.96,25.92,25.93,17017.0,25.93,25.96,25.92,25.93,17017.0
2017-01-18 10:20:00,25.92,25.94,25.91,25.94,32953.0,25.92,25.94,25.91,25.94,32953.0
2017-01-18 10:30:00,25.94,25.99,25.93,25.97,29156.0,25.94,25.99,25.93,25.97,29156.0
2017-01-18 10:40:00,25.98,25.98,25.92,25.95,12910.0,25.98,25.98,25.92,25.95,12910.0
2017-01-18 10:50:00,25.94,26.01,25.94,26.01,33803.0,25.94,26.01,25.94,26.01,33803.0
2017-01-18 11:00:00,26.01,26.02,26.0,26.01,10787.0,26.01,26.02,26.0,26.01,10787.0
2017-01-18 11:10:00,26.01,26.02,25.99,26.0,6930.0,26.01,26.02,25.99,26.0,6930.0
2017-01-18 11:20:00,26.0,26.01,25.99,26.0,10567.0,26.0,26.01,25.99,26.0,10567.0
2017-01-18 11:30:00,26.01,26.03,26.01,26.01,7376.0,26.01,26.03,26.01,26.01,7376.0
2017-01-18 11:40:00,26.01,26.01,25.98,26.0,10872.0,26.01,26.01,25.98,26.0,10872.0
2017-01-18 11:50:00,25.99,26.02,25.96,25.97,15142.0,25.99,26.02,25.96,25.97,15142.0
2017-01-18 12:00:00,25.97,26.01,25.97,26.01,7637.0,25.97,26.01,25.97,26.01,7637.0
2017-01-18 12:10:00,26.01,26.03,25.99,26.02,21934.0,26.01,26.03,25.99,26.02,21934.0
2017-01-18 12:20:00,26.02,26.04,26.02,26.02,34749.0,26.02,26.04,26.02,26.02,34749.0
2017-01-18 12:30:00,26.03,26.06,26.02,26.06,4211.0,26.03,26.06,26.02,26.06,4211.0
2017-01-18 12:40:00,26.06,26.06,26.04,26.04,8150.0,26.06,26.06,26.04,26.04,8150.0
2017-01-18 12:50:00,26.04,26.05,26.0,26.0,12009.0,26.04,26.05,26.0,26.0,12009.0
2017-01-18 13:00:00,26.0,26.02,25.99,26.01,14188.0,26.0,26.02,25.99,26.01,14188.0
2017-01-18 13:10:00,26.0,26.0,25.98,25.99,6397.0,26.0,26.0,25.98,25.99,6397.0
2017-01-18 13:20:00,25.98,25.99,25.96,25.98,9162.0,25.98,25.99,25.96,25.98,9162.0
2017-01-18 13:30:00,25.98,26.01,25.98,26.0,12487.0,25.98,26.01,25.98,26.0,12487.0
2017-01-18 13:40:00,26.0,26.01,25.99,26.01,6436.0,26.0,26.01,25.99,26.01,6436.0
2017-01-18 13:50:00,26.0,26.01,25.99,25.99,10600.0,26.0,26.01,25.99,25.99,10600.0
2017-01-18 14:00:00,25.99,25.99,25.96,25.96,9339.0,25.99,25.99,25.96,25.96,9339.0
2017-01-18 14:10:00,25.96,25.97,25.95,25.97,10064.0,25.96,25.97,25.95,25.97,10064.0
2017-01-18 14:20:00,25.98,25.99,25.96,25.96,11287.0,25.98,25.99,25.96,25.96,11287.0
2017-01-18 14:30:00,25.96,25.97,25.93,25.93,12546.0,25.96,25.97,25.93,25.93,12546.0
2017-01-18 14:40:00,25.94,25.94,25.91,25.92,17950.0,25.94,25.94,25.91,25.92,17950.0
2017-01-18 14:50:00,25.92,25.92,25.91,25.92,5135.0,25.92,25.92,25.91,25.92,5135.0
2017-01-18 15:00:00,25.92,25.93,25.91,25.92,21531.0,25.92,25.93,25.91,25.92,21531.0
2017-01-18 15:10:00,25.92,25.93,25.91,25.93,12570.0,25.92,25.93,25.91,25.93,12570.0
2017-01-18 15:20:00,25.93,25.94,25.92,25.92,14449.0,25.93,25.94,25.92,25.92,14449.0
2017-01-18 15:30:00,25.93,25.93,25.89,25.91,44672.0,25.93,25.93,25.89,25.91,44672.0
2017-01-18 15:40:00,25.91,25.91,25.88,25.89,30859.0,25.91,25.91,25.88,25.89,30859.0
2017-01-18 15:50:00,25.9,25.92,25.9,25.91,151837.0,25.9,25.92,25.9,25.91,151837.0
2017-01-19 09:30:00,26.0,26.22,26.0,26.17,34919.0,26.0,26.22,26.0,26.17,34919.0
2017-01-19 09:40:00,26.16,26.18,26.07,26.14,12947.0,26.16,26.18,26.07,26.14,12947.0
2017-01-19 09:50:00,26.13,26.15,26.1,26.14,13083.0,26.13,26.15,26.1,26.14,13083.0
2017-01-19 10:00:00,26.14,26.18,26.11,26.12,11459.0,26.14,26.18,26.11,26.12,11459.0
2017-01-19 10:10:00,26.12,26.14,26.08,26.1,9912.0,26.12,26.14,26.08,26.1,9912.0
2017-01-19 10:20:00,26.11,26.11,26.08,26.08,7555.0,26.11,26.11,26.08,26.08,7555.0
2017-01-19 10:30:00,26.09,26.1,26.06,26.08,8600.0,26.09,26.1,26.06,26.08,8600.0
2017-01-19 10:40:00,26.07,26.08,26.05,26.05,7306.0,26.07,26.08,26.05,26.05,7306.0
2017-01-19 10:50:00,26.05,26.05,26.03,26.05,9400.0,26.05,26.05,26.03,26.05,9400.0
2017-01-19 11:00:00,26.05,26.05,25.99,26.03,19784.0,26.05,26.05,25.99,26.03,19784.0
2017-01-19 11:10:00,26.03,26.04,26.0,26.04,9855.0,26.03,26.04,26.0,26.04,9855.0
2017-01-19 11:20:00,26.05,26.08,26.03,26.04,14616.0,26.05,26.08,26.03,26.04,14616.0
2017-01-19 11:30:00,26.04,26.04,25.97,25.98,66274.0,26.04,26.04,25.97,25.98,66274.0
2017-01-19 11:40:00,25.98,25.98,25.94,25.97,37091.0,25.98,25.98,25.94,25.97,37091.0
2017-01-19 11:50:00,25.98,25.98,25.93,25.96,24485.0,25.98,25.98,25.93,25.96,24485.0
2017-01-19 12:00:00,25.96,25.97,25.94,25.95,12249.0,25.96,25.97,25.94,25.95,12249.0
2017-01-19 12:10:00,25.95,25.97,25.94,25.97,10402.0,25.95,25.97,25.94,25.97,10402.0
2017-01-19 12:20:00,25.97,25.98,25.93,25.94,11411.0,25.97,25.98,25.93,25.94,11411.0
2017-01-19 12:30:00,25.94,25.95,25.93,25.95,6165.0,25.94,25.95,25.93,25.95,6165.0
2017-01-19 12:40:00,25.94,25.95,25.91,25.94,14569.0,25.94,25.95,25.91,25.94,14569.0
2017-01-19 12:50:00,25.93,25.97,25.93,25.95,12010.0,25.93,25.97,25.93,25.95,12010.0
2017-01-19 13:00:00,25.94,25.97,25.94,25.95,10400.0,25.94,25.97,25.94,25.95,10400.0
2017-01-19 13:10:00,25.95,25.95,25.92,25.93,11454.0,25.95,25.95,25.92,25.93,11454.0
2017-01-19 13:20:00,25.94,25.95,25.92,25.94,90047.0,25.94,25.95,25.92,25.94,90047.0
2017-01-19 13:30:00,25.94,25.96,25.94,25.96,12949.0,25.94,25.96,25.94,25.96,12949.0
2017-01-19 13:40:00,25.96,25.97,25.95,25.96,9236.0,25.96,25.97,25.95,25.96,9236.0
2017-01-19 13:50:00,25.96,25.97,25.95,25.96,8804.0,25.96,25.97,25.95,25.96,8804.0
2017-01-19 14:00:00,25.96,25.97,25.91,25.92,21614.0,25.96,25.97,25.91,25.92,21614.0
2017-01-19 14:10:00,25.93,25.93,25.89,25.89,7563.0,25.93,25.93,25.89,25.89,7563.0
2017-01-19 14:20:00,25.89,25.93,25.88,25.93,11666.0,25.89,25.93,25.88,25.93,11666.0
2017-01-19 14:30:00,25.93,25.93,25.91,25.92,16365.0,25.93,25.93,25.91,25.92,16365.0
2017-01-19 14:40:00,25.92,25.95,25.9,25.94,32713.0,25.92,25.95,25.9,25.94,32713.0
2017-01-19 14:50:00,25.94,25.94,25.93,25.94,6499.0,25.94,25.94,25.93,25.94,6499.0
2017-01-19 15:00:00,25.94,25.94,25.91,25.92,20205.0,25.94,25.94,25.91,25.92,20205.0
2017-01-19 15:10:00,25.91,25.95,25.91,25.95,15181.0,25.91,25.95,25.91,25.95,15181.0
2017-01-19 15:20:00,25.95,25.97,25.93,25.97,23194.0,25.95,25.97,25.93,25.97,23194.0
2017-01-19 15:30:00,25.96,25.97,25.93,25.95,33527.0,25.96,25.97,25.93,25.95,33527.0
2017-01-19 15:40:00,25.95,25.95,25.94,25.95,20987.0,25.95,25.95,25.94,25.95,20987.0
2017-01-19 15:50:00,25.95,26.0,25.95,25.97,222651.0,25.95,26.0,25.95,25.97,222651.0
2017-01-20 09:30:00,25.99,26.25,25.99,26.17,41202.0,25.99,26.25,25.99,26.17,41202.0
2017-01-20 09:40:00,26.16,26.2,26.11,26.17,25835.0,26.16,26.2,26.11,26.17,25835.0
2017-01-20 09:50:00,26.18,26.23,26.16,26.2,31862.0,26.18,26.23,26.16,26.2,31862.0
2017-01-20 10:00:00,26.2,26.23,26.16,26.16,18514.0,26.2,26.23,26.16,26.16,18514.0
2017-01-20 10:10:00,26.17,26.18,26.12,26.14,24814.0,26.17,26.18,26.12,26.14,24814.0
2017-01-20 10:20:00,26.13,26.13,26.06,26.08,8896.0,26.13,26.13,26.06,26.08,8896.0
2017-01-20 10:30:00,26.08,26.1,26.06,26.06,11062.0,26.08,26.1,26.06,26.06,11062.0
2017-01-20 10:40:00,26.06,26.08,26.04,26.05,9188.0,26.06,26.08,26.04,26.05,9188.0
2017-01-20 10:50:00,26.05,26.07,26.03,26.07,7600.0,26.05,26.07,26.03,26.07,7600.0
2017-01-20 11:00:00,26.07,26.09,26.06,26.09,23616.0,26.07,26.09,26.06,26.09,23616.0
2017-01-20 11:10:00,26.09,26.1,26.06,26.07,17126.0,26.09,26.1,26.06,26.07,17126.0
2017-01-20 11:20:00,26.07,26.08,26.05,26.05,11000.0,26.07,26.08,26.05,26.05,11000.0
2017-01-20 11:30:00,26.05,26.07,26.05,26.05,8296.0,26.05,26.07,26.05,26.05,8296.0
2017-01-20 11:40:00,26.06,26.1,26.06,26.08,7340.0,26.06,26.1,26.06,26.08,7340.0
2017-01-20 11:50:00,26.08,26.1,26.07,26.1,10663.0,26.08,26.1,26.07,26.1,10663.0
2017-01-20 12:00:00,26.11,26.11,26.02,26.06,24088.0,26.11,26.11,26.02,26.06,24088.0
2017-01-20 12:10:00,26.06,26.06,26.0,26.05,10981.0,26.06,26.06,26.0,26.05,10981.0
2017-01-20 12:20:00,26.05,26.05,25.99,26.01,15820.0,26.05,26.05,25.99,26.01,15820.0
2017-01-20 12:30:00,26.0,26.0,25.96,25.98,14830.0,26.0,26.0,25.96,25.98,14830.0
2017-01-20 12:40:00,25.98,26.01,25.95,25.96,12208.0,25.98,26.01,25.95,25.96,12208.0
2017-01-20 12:50:00,25.97,25.99,25.95,25.98,7232.0,25.97,25.99,25.95,25.98,7232.0
2017-01-20 13:00:00,25.98,26.0,25.97,26.0,21069.0,25.98,26.0,25.97,26.0,21069.0
2017-01-20 13:10:00,26.0,26.0,25.97,25.98,12989.0,26.0,26.0,25.97,25.98,12989.0
2017-01-20 13:20:00,25.99,25.99,25.95,25.96,9001.0,25.99,25.99,25.95,25.96,9001.0
2017-01-20 13:30:00,25.97,25.98,25.96,25.96,4035.0,25.97,25.98,25.96,25.96,4035.0
2017-01-20 13:40:00,25.96,25.98,25.96,25.96,10159.0,25.96,25.98,25.96,25.96,10159.0
2017-01-20 13:50:00,25.96,25.98,25.95,25.97,6899.0,25.96,25.98,25.95,25.97,6899.0
2017-01-20 14:00:00,25.97,25.99,25.96,25.99,5465.0,25.97,25.99,25.96,25.99,5465.0
2017-01-20 14:10:00,25.99,26.0,25.97,26.0,6874.0,25.99,26.0,25.97,26.0,6874.0
2017-01-20 14:20:00,25.99,25.99,25.94,25.96,10589.0,25.99,25.99,25.94,25.96,10589.0
2017-01-20 14:30:00,25.96,25.97,25.94,25.96,11006.0,25.96,25.97,25.94,25.96,11006.0
2017-01-20 14:40:00,25.95,25.97,25.95,25.97,5353.0,25.95,25.97,25.95,25.97,5353.0
2017-01-20 14:50:00,25.96,25.97,25.96,25.96,4020.0,25.96,25.97,25.96,25.96,4020.0
2017-01-20 15:00:00,25.97,25.98,25.96,25.98,11454.0,25.97,25.98,25.96,25.98,11454.0
2017-01-20 15:10:00,25.98,25.98,25.94,25.95,20429.0,25.98,25.98,25.94,25.95,20429.0
2017-01-20 15:20:00,25.95,25.95,25.9,25.9,47714.0,25.95,25.95,25.9,25.9,47714.0
2017-01-20 15:30:00,25.91,25.93,25.9,25.92,41470.0,25.91,25.93,25.9,25.92,41470.0
2017-01-20 15:40:00,25.92,25.94,25.91,25.93,45231.0,25.92,25.94,25.91,25.93,45231.0
2017-01-20 15:50:00,25.94,25.95,25.92,25.94,162673.0,25.94,25.95,25.92,25.94,162673.0
2017-01-23 09:30:00,25.83,26.03,25.8,26.0,19435.0,25.83,26.03,25.8,26.0,19435.0
2017-01-23 09:40:00,26.02,26.06,25.96,26.06,21136.0,26.02,26.06,25.96,26.06,21136.0
2017-01-23 09:50:00,26.06,26.07,26.0,26.01,10726.0,26.06,26.07,26.0,26.01,10726.0
2017-01-23 10:00:00,26.01,26.04,25.99,26.01,9300.0,26.01,26.04,25.99,26.01,9300.0
2017-01-23 10:10:00,26.0,26.03,25.99,26.01,15300.0,26.0,26.03,25.99,26.01,15300.0
2017-01-23 10:20:00,26.02,26.04,26.0,26.01,62566.0,26.02,26.04,26.0,26.01,62566.0
2017-01-23 10:30:00,26.01,26.01,25.9,25.9,21297.0,26.01,26.01,25.9,25.9,21297.0
2017-01-23 10:40:00,25.9,25.91,25.85,25.86,49581.0,25.9,25.91,25.85,25.86,49581.0
2017-01-23 10:50:00,25.87,25.88,25.85,25.85,22445.0,25.87,25.88,25.85,25.85,22445.0
2017-01-23 11:00:00,25.85,25.88,25.84,25.86,16187.0,25.85,25.88,25.84,25.86,16187.0
2017-01-23 11:10:00,25.86,25.86,25.82,25.83,7258.0,25.86,25.86,25.82,25.83,7258.0
2017-01-23 11:20:00,25.82,25.83,25.78,25.79,13007.0,25.82,25.83,25.78,25.79,13007.0
2017-01-23 11:30:00,25.8,25.82,25.78,25.79,9894.0,25.8,25.82,25.78,25.79,9894.0
2017-01-23 11:40:00,25.79,25.79,25.7,25.7,27966.0,25.79,25.79,25.7,25.7,27966.0
2017-01-23 11:50:00,25.7,25.71,25.69,25.71,10221.0,25.7,25.71,25.69,25.71,10221.0
2017-01-23 12:00:00,25.7,25.71,25.67,25.68,23233.0,25.7,25.71,25.67,25.68,23233.0
2017-01-23 12:10:00,25.67,25.68,25.65,25.66,18226.0,25.67,25.68,25.65,25.66,18226.0
2017-01-23 12:20:00,25.66,25.67,25.64,25.66,48977.0,25.66,25.67,25.64,25.66,48977.0
2017-01-23 12:30:00,25.66,25.69,25.66,25.68,35408.0,25.66,25.69,25.66,25.68,35408.0
2017-01-23 12:40:00,25.68,25.7,25.68,25.69,7478.0,25.68,25.7,25.68,25.69,7478.0
2017-01-23 12:50:00,25.69,25.71,25.68,25.7,9549.0,25.69,25.71,25.68,25.7,9549.0
2017-01-23 13:00:00,25.7,25.71,25.68,25.71,17051.0,25.7,25.71,25.68,25.71,17051.0
2017-01-23 13:10:00,25.7,25.72,25.7,25.71,7801.0,25.7,25.72,25.7,25.71,7801.0
2017-01-23 13:20:00,25.72,25.75,25.72,25.74,16971.0,25.72,25.75,25.72,25.74,16971.0
2017-01-23 13:30:00,25.74,25.8,25.74,25.8,12462.0,25.74,25.8,25.74,25.8,12462.0
2017-01-23 13:40:00,25.81,25.82,25.76,25.76,27932.0,25.81,25.82,25.76,25.76,27932.0
2017-01-23 13:50:00,25.77,25.77,25.7,25.7,37602.0,25.77,25.77,25.7,25.7,37602.0
2017-01-23 14:00:00,25.7,25.71,25.66,25.66,26973.0,25.7,25.71,25.66,25.66,26973.0
2017-01-23 14:10:00,25.67,25.68,25.63,25.64,34791.0,25.67,25.68,25.63,25.64,34791.0
2017-01-23 14:20:00,25.64,25.66,25.62,25.64,28929.0,25.64,25.66,25.62,25.64,28929.0
2017-01-23 14:30:00,25.64,25.68,25.62,25.68,67874.0,25.64,25.68,25.62,25.68,67874.0
2017-01-23 14:40:00,25.68,25.68,25.64,25.64,44654.0,25.68,25.68,25.64,25.64,44654.0
2017-01-23 14:50:00,25.64,25.66,25.63,25.64,55946.0,25.64,25.66,25.63,25.64,55946.0
2017-01-23 15:00:00,25.64,25.67,25.64,25.67,30868.0,25.64,25.67,25.64,25.67,30868.0
2017-01-23 15:10:00,25.67,25.69,25.66,25.69,17989.0,25.67,25.69,25.66,25.69,17989.0
2017-01-23 15:20:00,25.69,25.72,25.69,25.71,42451.0,25.69,25.72,25.69,25.71,42451.0
2017-01-23 15:30:00,25.71,25.72,25.7,25.7,75154.0,25.71,25.72,25.7,25.7,75154.0
2017-01-23 15:40:00,25.7,25.72,25.69,25.7,106494.0,25.7,25.72,25.69,25.7,106494.0
2017-01-23 15:50:00,25.7,25.71,25.66,25.67,168426.0,25.7,25.71,25.66,25.67,168426.0
2017-01-24 09:30:00,25.74,25.83,25.68,25.68,39700.0,25.74,25.83,25.68,25.68,39700.0
2017-01-24 09:40:00,25.69,25.83,25.67,25.82,105082.0,25.69,25.83,25.67,25.82,105082.0
2017-01-24 09:50:00,25.83,25.85,25.78,25.78,66317.0,25.83,25.85,25.78,25.78,66317.0
2017-01-24 10:00:00,25.78,25.81,25.75,25.79,53856.0,25.78,25.81,25.75,25.79,53856.0
2017-01-24 10:10:00,25.79,25.82,25.79,25.8,61171.0,25.79,25.82,25.79,25.8,61171.0
2017-01-24 10:20:00,25.81,25.84,25.8,25.8,34832.0,25.81,25.84,25.8,25.8,34832.0
2017-01-24 10:30:00,25.79,25.81,25.79,25.8,16326.0,25.79,25.81,25.79,25.8,16326.0
2017-01-24 10:40:00,25.8,25.84,25.79,25.83,59641.0,25.8,25.84,25.79,25.83,59641.0
2017-01-24 10:50:00,25.83,25.9,25.82,25.88,30053.0,25.83,25.9,25.82,25.88,30053.0
2017-01-24 11:00:00,25.88,25.94,25.87,25.92,48323.0,25.88,25.94,25.87,25.92,48323.0
2017-01-24 11:10:00,25.92,25.92,25.9,25.92,24080.0,25.92,25.92,25.9,25.92,24080.0
2017-01-24 11:20:00,25.92,25.95,25.92,25.93,21483.0,25.92,25.95,25.92,25.93,21483.0
2017-01-24 11:30:00,25.93,25.97,25.92,25.97,19264.0,25.93,25.97,25.92,25.97,19264.0
2017-01-24 11:40:00,25.97,25.99,25.96,25.99,35592.0,25.97,25.99,25.96,25.99,35592.0
2017-01-24 11:50:00,25.99,26.01,25.98,26.01,55868.0,25.99,26.01,25.98,26.01,55868.0
2017-01-24 12:00:00,26.01,26.03,25.99,26.03,54555.0,26.01,26.03,25.99,26.03,54555.0
2017-01-24 12:10:00,26.03,26.09,26.02,26.08,47417.0,26.03,26.09,26.02,26.08,47417.0
2017-01-24 12:20:00,26.08,26.12,26.07,26.12,30234.0,26.08,26.12,26.07,26.12,30234.0
2017-01-24 12:30:00,26.12,26.12,26.08,26.09,28832.0,26.12,26.12,26.08,26.09,28832.0
2017-01-24 12:40:00,26.09,26.1,26.06,26.08,37298.0,26.09,26.1,26.06,26.08,37298.0
2017-01-24 12:50:00,26.08,26.1,26.06,26.08,41007.0,26.08,26.1,26.06,26.08,41007.0
2017-01-24 13:00:00,26.08,26.17,26.08,26.15,34640.0,26.08,26.17,26.08,26.15,34640.0
2017-01-24 13:10:00,26.15,26.17,26.14,26.16,13807.0,26.15,26.17,26.14,26.16,13807.0
2017-01-24 13:20:00,26.16,26.18,26.15,26.18,34308.0,26.16,26.18,26.15,26.18,34308.0
2017-01-24 13:30:00,26.18,26.22,26.17,26.2,76684.0,26.18,26.22,26.17,26.2,76684.0
2017-01-24 13:40:00,26.2,26.24,26.19,26.22,113460.0,26.2,26.24,26.19,26.22,113460.0
2017-01-24 13:50:00,26.23,26.23,26.19,26.2,34354.0,26.23,26.23,26.19,26.2,34354.0
2017-01-24 14:00:00,26.2,26.21,26.19,26.2,24952.0,26.2,26.21,26.19,26.2,24952.0
2017-01-24 14:10:00,26.2,26.2,26.15,26.19,34538.0,26.2,26.2,26.15,26.19,34538.0
2017-01-24 14:20:00,26.19,26.19,26.15,26.16,35893.0,26.19,26.19,26.15,26.16,35893.0
2017-01-24 14:30:00,26.16,26.19,26.15,26.18,32322.0,26.16,26.19,26.15,26.18,32322.0
2017-01-24 14:40:00,26.18,26.2,26.17,26.2,78078.0,26.18,26.2,26.17,26.2,78078.0
2017-01-24 14:50:00,26.2,26.23,26.2,26.21,62549.0,26.2,26.23,26.2,26.21,62549.0
2017-01-24 15:00:00,26.21,26.26,26.2,26.24,55432.0,26.21,26.26,26.2,26.24,55432.0
2017-01-24 15:10:00,26.25,26.27,26.23,26.23,27432.0,26.25,26.27,26.23,26.23,27432.0
2017-01-24 15:20:00,26.24,26.26,26.23,26.24,26819.0,26.24,26.26,26.23,26.24,26819.0
2017-01-24 15:30:00,26.24,26.26,26.23,26.25,156535.0,26.24,26.26,26.23,26.25,156535.0
2017-01-24 15:40:00,26.26,26.26,26.23,26.24,86897.0,26.26,26.26,26.23,26.24,86897.0
2017-01-24 15:50:00,26.24,26.26,26.21,26.23,302270.0,26.24,26.26,26.21,26.23,302270.0
2017-01-25 09:30:00,26.45,26.47,26.27,26.33,35267.0,26.45,26.47,26.27,26.33,35267.0
2017-01-25 09:40:00,26.34,26.34,26.19,26.25,42971.0,26.34,26.34,26.19,26.25,42971.0
2017-01-25 09:50:00,26.24,26.26,26.21,26.23,92335.0,26.24,26.26,26.21,26.23,92335.0
2017-01-25 10:00:00,26.22,26.22,26.14,26.2,37458.0,26.22,26.22,26.14,26.2,37458.0
2017-01-25 10:10:00,26.2,26.25,26.16,26.21,48795.0,26.2,26.25,26.16,26.21,48795.0
2017-01-25 10:20:00,26.2,26.21,26.18,26.18,6663.0,26.2,26.21,26.18,26.18,6663.0
2017-01-25 10:30:00,26.18,26.19,26.16,26.18,11912.0,26.18,26.19,26.16,26.18,11912.0
2017-01-25 10:40:00,26.18,26.24,26.18,26.22,24885.0,26.18,26.24,26.18,26.22,24885.0
2017-01-25 10:50:00,26.22,26.28,26.22,26.25,60188.0,26.22,26.28,26.22,26.25,60188.0
2017-01-25 11:00:00,26.25,26.3,26.24,26.29,57012.0,26.25,26.3,26.24,26.29,57012.0
2017-01-25 11:10:00,26.3,26.3,26.25,26.25,30216.0,26.3,26.3,26.25,26.25,30216.0
2017-01-25 11:20:00,26.26,26.26,26.22,26.25,35988.0,26.26,26.26,26.22,26.25,35988.0
2017-01-25 11:30:00,26.24,26.25,26.17,26.2,32501.0,26.24,26.25,26.17,26.2,32501.0
2017-01-25 11:40:00,26.2,26.21,26.2,26.21,8650.0,26.2,26.21,26.2,26.21,8650.0
2017-01-25 11:50:00,26.21,26.21,26.2,26.21,12716.0,26.21,26.21,26.2,26.21,12716.0
2017-01-25 12:00:00,26.21,26.23,26.2,26.23,10627.0,26.21,26.23,26.2,26.23,10627.0
2017-01-25 12:10:00,26.23,26.23,26.18,26.19,31632.0,26.23,26.23,26.18,26.19,31632.0
2017-01-25 12:20:00,26.2,26.2,26.18,26.19,8834.0,26.2,26.2,26.18,26.19,8834.0
2017-01-25 12:30:00,26.19,26.2,26.18,26.2,17082.0,26.19,26.2,26.18,26.2,17082.0
2017-01-25 12:40:00,26.2,26.2,26.17,26.18,7826.0,26.2,26.2,26.17,26.18,7826.0
2017-01-25 12:50:00,26.17,26.21,26.17,26.21,9290.0,26.17,26.21,26.17,26.21,9290.0
2017-01-25 13:00:00,26.21,26.21,26.19,26.2,90842.0,26.21,26.21,26.19,26.2,90842.0
2017-01-25 13:10:00,26.2,26.25,26.19,26.25,12939.0,26.2,26.25,26.19,26.25,12939.0
2017-01-25 13:20:00,26.25,26.25,26.22,26.24,15345.0,26.25,26.25,26.22,26.24,15345.0
2017-01-25 13:30:00,26.23,26.24,26.21,26.24,19226.0,26.23,26.24,26.21,26.24,19226.0
2017-01-25 13:40:00,26.24,26.25,26.21,26.23,17676.0,26.24,26.25,26.21,26.23,17676.0
2017-01-25 13:50:00,26.23,26.25,26.22,26.24,21355.0,26.23,26.25,26.22,26.24,21355.0
2017-01-25 14:00:00,26.24,26.24,26.22,26.23,29560.0,26.24,26.24,26.22,26.23,29560.0
2017-01-25 14:10:00,26.22,26.23,26.22,26.23,8629.0,26.22,26.23,26.22,26.23,8629.0
2017-01-25 14:20:00,26.22,26.23,26.21,26.21,10142.0,26.22,26.23,26.21,26.21,10142.0
2017-01-25 14:30:00,26.21,26.23,26.21,26.23,14680.0,26.21,26.23,26.21,26.23,14680.0
2017-01-25 14:40:00,26.23,26.23,26.21,26.22,17556.0,26.23,26.23,26.21,26.22,17556.0
2017-01-25 14:50:00,26.21,26.22,26.19,26.19,35230.0,26.21,26.22,26.19,26.19,35230.0
2017-01-25 15:00:00,26.19,26.22,26.19,26.21,18575.0,26.19,26.22,26.19,26.21,18575.0
2017-01-25 15:10:00,26.21,26.22,26.18,26.19,24342.0,26.21,26.22,26.18,26.19,24342.0
2017-01-25 15:20:00,26.19,26.21,26.18,26.19,44277.0,26.19,26.21,26.18,26.19,44277.0
2017-01-25 15:30:00,26.2,26.21,26.18,26.21,47453.0,26.2,26.21,26.18,26.21,47453.0
2017-01-25 15:40:00,26.21,26.26,26.2,26.25,84091.0,26.21,26.26,26.2,26.25,84091.0
2017-01-25 15:50:00,26.25,26.28,26.24,26.26,116901.0,26.25,26.28,26.24,26.26,116901.0
2017-01-26 09:30:00,26.31,26.37,26.28,26.3,46030.0,26.31,26.37,26.28,26.3,46030.0
2017-01-26 09:40:00,26.3,26.32,26.24,26.3,28962.0,26.3,26.32,26.24,26.3,28962.0
2017-01-26 09:50:00,26.3,26.31,26.27,26.29,15048.0,26.3,26.31,26.27,26.29,15048.0
2017-01-26 10:00:00,26.29,26.29,26.22,26.24,18634.0,26.29,26.29,26.22,26.24,18634.0
2017-01-26 10:10:00,26.24,26.25,26.2,26.2,17802.0,26.24,26.25,26.2,26.2,17802.0
2017-01-26 10:20:00,26.19,26.2,26.11,26.12,11515.0,26.19,26.2,26.11,26.12,11515.0
2017-01-26 10:30:00,26.12,26.13,26.07,26.09,74430.0,26.12,26.13,26.07,26.09,74430.0
2017-01-26 10:40:00,26.08,26.08,26.03,26.04,18015.0,26.08,26.08,26.03,26.04,18015.0
2017-01-26 10:50:00,26.04,26.04,25.95,25.97,24367.0,26.04,26.04,25.95,25.97,24367.0
2017-01-26 11:00:00,25.97,25.99,25.97,25.99,33662.0,25.97,25.99,25.97,25.99,33662.0
2017-01-26 11:10:00,26.0,26.03,25.99,25.99,24035.0,26.0,26.03,25.99,25.99,24035.0
2017-01-26 11:20:00,25.99,26.01,25.99,26.0,12362.0,25.99,26.01,25.99,26.0,12362.0
2017-01-26 11:30:00,26.0,26.01,25.97,26.0,11884.0,26.0,26.01,25.97,26.0,11884.0
2017-01-26 11:40:00,26.01,26.07,26.0,26.06,16942.0,26.01,26.07,26.0,26.06,16942.0
2017-01-26 11:50:00,26.06,26.07,26.04,26.05,7600.0,26.06,26.07,26.04,26.05,7600.0
2017-01-26 12:00:00,26.04,26.05,26.0,26.0,13460.0,26.04,26.05,26.0,26.0,13460.0
2017-01-26 12:10:00,26.0,26.02,26.0,26.01,3910.0,26.0,26.02,26.0,26.01,3910.0
2017-01-26 12:20:00,26.01,26.02,26.01,26.01,23153.0,26.01,26.02,26.01,26.01,23153.0
2017-01-26 12:30:00,26.02,26.02,25.98,25.99,20184.0,26.02,26.02,25.98,25.99,20184.0
2017-01-26 12:40:00,25.98,25.99,25.97,25.99,12148.0,25.98,25.99,25.97,25.99,12148.0
2017-01-26 12:50:00,26.0,26.01,25.99,26.0,27554.0,26.0,26.01,25.99,26.0,27554.0
2017-01-26 13:00:00,26.0,26.02,25.99,26.01,12420.0,26.0,26.02,25.99,26.01,12420.0
2017-01-26 13:10:00,26.0,26.01,25.99,25.99,8639.0,26.0,26.01,25.99,25.99,8639.0
2017-01-26 13:20:00,25.98,25.98,25.95,25.96,16268.0,25.98,25.98,25.95,25.96,16268.0
2017-01-26 13:30:00,25.96,25.97,25.95,25.96,12504.0,25.96,25.97,25.95,25.96,12504.0
2017-01-26 13:40:00,25.96,25.97,25.95,25.95,8766.0,25.96,25.97,25.95,25.95,8766.0
2017-01-26 13:50:00,25.96,25.97,25.94,25.96,9531.0,25.96,25.97,25.94,25.96,9531.0
2017-01-26 14:00:00,25.96,25.99,25.96,25.99,24045.0,25.96,25.99,25.96,25.99,24045.0
2017-01-26 14:10:00,25.99,26.0,25.97,25.98,26660.0,25.99,26.0,25.97,25.98,26660.0
2017-01-26 14:20:00,25.98,26.03,25.98,26.02,9820.0,25.98,26.03,25.98,26.02,9820.0
2017-01-26 14:30:00,26.03,26.04,26.02,26.02,12155.0,26.03,26.04,26.02,26.02,12155.0
2017-01-26 14:40:00,26.03,26.03,26.0,26.0,28178.0,26.03,26.03,26.0,26.0,28178.0
2017-01-26 14:50:00,26.0,26.01,26.0,26.0,4000.0,26.0,26.01,26.0,26.0,4000.0
2017-01-26 15:00:00,26.0,26.01,25.98,25.99,13163.0,26.0,26.01,25.98,25.99,13163.0
2017-01-26 15:10:00,25.98,26.01,25.97,25.99,31382.0,25.98,26.01,25.97,25.99,31382.0
2017-01-26 15:20:00,25.99,26.0,25.98,26.0,14721.0,25.99,26.0,25.98,26.0,14721.0
2017-01-26 15:30:00,25.99,26.0,25.97,25.98,29462.0,25.99,26.0,25.97,25.98,29462.0
2017-01-26 15:40:00,25.97,25.98,25.94,25.97,90555.0,25.97,25.98,25.94,25.97,90555.0
2017-01-26 15:50:00,25.96,25.98,25.94,25.96,129284.0,25.96,25.98,25.94,25.96,129284.0
2017-01-27 09:30:00,26.01,26.19,26.01,26.09,53871.0,26.01,26.19,26.01,26.09,53871.0
2017-01-27 09:40:00,26.1,26.11,26.0,26.0,34396.0,26.1,26.11,26.0,26.0,34396.0
2017-01-27 09:50:00,25.99,26.05,25.97,26.03,49589.0,25.99,26.05,25.97,26.03,49589.0
2017-01-27 10:00:00,26.04,26.09,26.0,26.05,71632.0,26.04,26.09,26.0,26.05,71632.0
2017-01-27 10:10:00,26.05,26.13,26.05,26.1,15662.0,26.05,26.13,26.05,26.1,15662.0
2017-01-27 10:20:00,26.11,26.13,26.1,26.12,15469.0,26.11,26.13,26.1,26.12,15469.0
2017-01-27 10:30:00,26.12,26.14,26.11,26.14,9532.0,26.12,26.14,26.11,26.14,9532.0
2017-01-27 10:40:00,26.15,26.17,26.13,26.15,10597.0,26.15,26.17,26.13,26.15,10597.0
2017-01-27 10:50:00,26.15,26.16,26.09,26.09,16608.0,26.15,26.16,26.09,26.09,16608.0
2017-01-27 11:00:00,26.09,26.11,26.07,26.11,19236.0,26.09,26.11,26.07,26.11,19236.0
2017-01-27 11:10:00,26.11,26.14,26.11,26.12,9211.0,26.11,26.14,26.11,26.12,9211.0
2017-01-27 11:20:00,26.13,26.17,26.12,26.14,11100.0,26.13,26.17,26.12,26.14,11100.0
2017-01-27 11:30:00,26.15,26.15,26.12,26.14,14578.0,26.15,26.15,26.12,26.14,14578.0
2017-01-27 11:40:00,26.14,26.15,26.12,26.14,15339.0,26.14,26.15,26.12,26.14,15339.0
2017-01-27 11:50:00,26.14,26.16,26.13,26.15,16582.0,26.14,26.16,26.13,26.15,16582.0
2017-01-27 12:00:00,26.15,26.18,26.15,26.18,2564.0,26.15,26.18,26.15,26.18,2564.0
2017-01-27 12:10:00,26.18,26.19,26.17,26.18,4600.0,26.18,26.19,26.17,26.18,4600.0
2017-01-27 12:20:00,26.19,26.19,26.18,26.18,4000.0,26.19,26.19,26.18,26.18,4000.0
2017-01-27 12:30:00,26.19,26.2,26.15,26.16,14340.0,26.19,26.2,26.15,26.16,14340.0
2017-01-27 12:40:00,26.16,26.16,26.12,26.12,11553.0,26.16,26.16,26.12,26.12,11553.0
2017-01-27 12:50:00,26.13,26.14,26.12,26.13,3481.0,26.13,26.14,26.12,26.13,3481.0
2017-01-27 13:00:00,26.13,26.14,26.13,26.14,4400.0,26.13,26.14,26.13,26.14,4400.0
2017-01-27 13:10:00,26.14,26.17,26.13,26.15,13434.0,26.14,26.17,26.13,26.15,13434.0
2017-01-27 13:20:00,26.15,26.17,26.15,26.17,4939.0,26.15,26.17,26.15,26.17,4939.0
2017-01-27 13:30:00,26.17,26.18,26.16,26.18,6500.0,26.17,26.18,26.16,26.18,6500.0
2017-01-27 13:40:00,26.18,26.19,26.17,26.19,10042.0,26.18,26.19,26.17,26.19,10042.0
2017-01-27 13:50:00,26.19,26.19,26.18,26.18,8599.0,26.19,26.19,26.18,26.18,8599.0
2017-01-27 14:00:00,26.18,26.18,26.17,26.18,7441.0,26.18,26.18,26.17,26.18,7441.0
2017-01-27 14:10:00,26.18,26.21,26.18,26.21,11876.0,26.18,26.21,26.18,26.21,11876.0
2017-01-27 14:20:00,26.21,26.22,26.2,26.22,14703.0,26.21,26.22,26.2,26.22,14703.0
2017-01-27 14:30:00,26.21,26.24,26.21,26.24,18701.0,26.21,26.24,26.21,26.24,18701.0
2017-01-27 14:40:00,26.24,26.24,26.23,26.24,12789.0,26.24,26.24,26.23,26.24,12789.0
2017-01-27 14:50:00,26.24,26.24,26.21,26.22,18451.0,26.24,26.24,26.21,26.22,18451.0
2017-01-27 15:00:00,26.21,26.22,26.21,26.21,12655.0,26.21,26.22,26.21,26.21,12655.0
2017-01-27 15:10:00,26.21,26.22,26.2,26.21,16862.0,26.21,26.22,26.2,26.21,16862.0
2017-01-27 15:20:00,26.2,26.21,26.18,26.18,23797.0,26.2,26.21,26.18,26.18,23797.0
2017-01-27 15:30:00,26.18,26.2,26.17,26.18,39185.0,26.18,26.2,26.17,26.18,39185.0
2017-01-27 15:40:00,26.18,26.2,26.17,26.2,33872.0,26.18,26.2,26.17,26.2,33872.0
2017-01-27 15:50:00,26.2,26.23,26.2,26.23,97300.0,26.2,26.23,26.2,26.23,97300.0
2017-01-30 09:30:00,26.18,26.18,26.0,26.03,30744.0,26.18,26.18,26.0,26.03,30744.0
2017-01-30 09:40:00,26.03,26.06,25.9,25.9,33994.0,26.03,26.06,25.9,25.9,33994.0
2017-01-30 09:50:00,25.9,25.94,25.88,25.92,23912.0,25.9,25.94,25.88,25.92,23912.0
2017-01-30 10:00:00,25.91,25.95,25.86,25.89,27630.0,25.91,25.95,25.86,25.89,27630.0
2017-01-30 10:10:00,25.89,25.89,25.76,25.76,25320.0,25.89,25.89,25.76,25.76,25320.0
2017-01-30 10:20:00,25.76,25.85,25.76,25.84,17768.0,25.76,25.85,25.76,25.84,17768.0
2017-01-30 10:30:00,25.85,25.86,25.8,25.81,20484.0,25.85,25.86,25.8,25.81,20484.0
2017-01-30 10:40:00,25.81,25.86,25.79,25.81,16475.0,25.81,25.86,25.79,25.81,16475.0
2017-01-30 10:50:00,25.8,25.86,25.8,25.86,7262.0,25.8,25.86,25.8,25.86,7262.0
2017-01-30 11:00:00,25.86,25.91,25.85,25.91,12114.0,25.86,25.91,25.85,25.91,12114.0
2017-01-30 11:10:00,25.91,25.97,25.91,25.97,21357.0,25.91,25.97,25.91,25.97,21357.0
2017-01-30 11:20:00,25.97,25.98,25.94,25.95,15766.0,25.97,25.98,25.94,25.95,15766.0
2017-01-30 11:30:00,25.95,26.02,25.95,26.02,52296.0,25.95,26.02,25.95,26.02,52296.0
2017-01-30 11:40:00,26.02,26.05,26.0,26.02,23332.0,26.02,26.05,26.0,26.02,23332.0
2017-01-30 11:50:00,26.03,26.06,26.0,26.06,30250.0,26.03,26.06,26.0,26.06,30250.0
2017-01-30 12:00:00,26.05,26.13,26.05,26.12,46283.0,26.05,26.13,26.05,26.12,46283.0
2017-01-30 12:10:00,26.12,26.13,26.09,26.13,21532.0,26.12,26.13,26.09,26.13,21532.0
2017-01-30 12:20:00,26.13,26.14,26.1,26.1,12840.0,26.13,26.14,26.1,26.1,12840.0
2017-01-30 12:30:00,26.1,26.13,26.08,26.13,18613.0,26.1,26.13,26.08,26.13,18613.0
2017-01-30 12:40:00,26.12,26.12,26.1,26.1,8735.0,26.12,26.12,26.1,26.1,8735.0
2017-01-30 12:50:00,26.1,26.12,26.1,26.12,11969.0,26.1,26.12,26.1,26.12,11969.0
2017-01-30 13:00:00,26.11,26.13,26.09,26.11,12952.0,26.11,26.13,26.09,26.11,12952.0
2017-01-30 13:10:00,26.11,26.11,26.09,26.09,10802.0,26.11,26.11,26.09,26.09,10802.0
2017-01-30 13:20:00,26.1,26.12,26.08,26.1,14236.0,26.1,26.12,26.08,26.1,14236.0
2017-01-30 13:30:00,26.1,26.1,26.08,26.09,8270.0,26.1,26.1,26.08,26.09,8270.0
2017-01-30 13:40:00,26.09,26.11,26.08,26.11,11780.0,26.09,26.11,26.08,26.11,11780.0
2017-01-30 13:50:00,26.11,26.13,26.1,26.13,21300.0,26.11,26.13,26.1,26.13,21300.0
2017-01-30 14:00:00,26.13,26.17,26.13,26.17,21077.0,26.13,26.17,26.13,26.17,21077.0
2017-01-30 14:10:00,26.17,26.17,26.15,26.17,15944.0,26.17,26.17,26.15,26.17,15944.0
2017-01-30 14:20:00,26.17,26.22,26.16,26.21,23262.0,26.17,26.22,26.16,26.21,23262.0
2017-01-30 14:30:00,26.21,26.24,26.2,26.2,11375.0,26.21,26.24,26.2,26.2,11375.0
2017-01-30 14:40:00,26.21,26.21,26.19,26.19,9365.0,26.21,26.21,26.19,26.19,9365.0
2017-01-30 14:50:00,26.2,26.22,26.19,26.22,14993.0,26.2,26.22,26.19,26.22,14993.0
2017-01-30 15:00:00,26.21,26.22,26.19,26.2,31373.0,26.21,26.22,26.19,26.2,31373.0
2017-01-30 15:10:00,26.2,26.21,26.19,26.21,15760.0,26.2,26.21,26.19,26.21,15760.0
2017-01-30 15:20:00,26.21,26.21,26.17,26.2,12148.0,26.21,26.21,26.17,26.2,12148.0
2017-01-30 15:30:00,26.2,26.21,26.13,26.13,51194.0,26.2,26.21,26.13,26.13,51194.0
2017-01-30 15:40:00,26.13,26.14,26.1,26.13,100383.0,26.13,26.14,26.1,26.13,100383.0
2017-01-30 15:50:00,26.13,26.13,26.09,26.11,362073.0,26.13,26.13,26.09,26.11,362073.0
2017-01-31 09:30:00,25.98,26.11,25.92,25.97,57333.0,25.98,26.11,25.92,25.97,57333.0
2017-01-31 09:40:00,25.97,26.01,25.9,25.96,41024.0,25.97,26.01,25.9,25.96,41024.0
2017-01-31 09:50:00,25.96,25.97,25.9,25.93,37034.0,25.96,25.97,25.9,25.93,37034.0
2017-01-31 10:00:00,25.92,25.94,25.88,25.89,39118.0,25.92,25.94,25.88,25.89,39118.0
2017-01-31 10:10:00,25.88,25.93,25.86,25.9,75115.0,25.88,25.93,25.86,25.9,75115.0
2017-01-31 10:20:00,25.9,25.95,25.86,25.86,63335.0,25.9,25.95,25.86,25.86,63335.0
2017-01-31 10:30:00,25.86,25.89,25.81,25.82,116157.0,25.86,25.89,25.81,25.82,116157.0
2017-01-31 10:40:00,25.82,25.82,25.75,25.77,52112.0,25.82,25.82,25.75,25.77,52112.0
2017-01-31 10:50:00,25.78,25.78,25.74,25.75,90490.0,25.78,25.78,25.74,25.75,90490.0
2017-01-31 11:00:00,25.75,25.82,25.73,25.8,48389.0,25.75,25.82,25.73,25.8,48389.0
2017-01-31 11:10:00,25.8,25.86,25.8,25.84,28130.0,25.8,25.86,25.8,25.84,28130.0
2017-01-31 11:20:00,25.85,25.85,25.8,25.8,32835.0,25.85,25.85,25.8,25.8,32835.0
2017-01-31 11:30:00,25.8,25.82,25.74,25.77,37212.0,25.8,25.82,25.74,25.77,37212.0
2017-01-31 11:40:00,25.77,25.77,25.74,25.74,23663.0,25.77,25.77,25.74,25.74,23663.0
2017-01-31 11:50:00,25.75,25.76,25.72,25.74,40380.0,25.75,25.76,25.72,25.74,40380.0
2017-01-31 12:00:00,25.74,25.8,25.74,25.8,26347.0,25.74,25.8,25.74,25.8,26347.0
2017-01-31 12:10:00,25.79,25.84,25.77,25.83,34133.0,25.79,25.84,25.77,25.83,34133.0
2017-01-31 12:20:00,25.84,25.87,25.84,25.86,65903.0,25.84,25.87,25.84,25.86,65903.0
2017-01-31 12:30:00,25.85,25.87,25.79,25.79,69922.0,25.85,25.87,25.79,25.79,69922.0
2017-01-31 12:40:00,25.79,25.81,25.76,25.77,88704.0,25.79,25.81,25.76,25.77,88704.0
2017-01-31 12:50:00,25.76,25.77,25.73,25.76,69687.0,25.76,25.77,25.73,25.76,69687.0
2017-01-31 13:00:00,25.76,25.78,25.75,25.76,38653.0,25.76,25.78,25.75,25.76,38653.0
2017-01-31 13:10:00,25.77,25.81,25.73,25.8,73175.0,25.77,25.81,25.73,25.8,73175.0
2017-01-31 13:20:00,25.8,25.87,25.8,25.85,280560.0,25.8,25.87,25.8,25.85,280560.0
2017-01-31 13:30:00,25.85,25.86,25.82,25.83,103933.0,25.85,25.86,25.82,25.83,103933.0
2017-01-31 13:40:00,25.83,25.83,25.76,25.76,55089.0,25.83,25.83,25.76,25.76,55089.0
2017-01-31 13:50:00,25.76,25.78,25.71,25.75,45620.0,25.76,25.78,25.71,25.75,45620.0
2017-01-31 14:00:00,25.76,25.8,25.75,25.8,45315.0,25.76,25.8,25.75,25.8,45315.0
2017-01-31 14:10:00,25.79,25.82,25.78,25.82,42823.0,25.79,25.82,25.78,25.82,42823.0
2017-01-31 14:20:00,25.82,25.85,25.8,25.85,199827.0,25.82,25.85,25.8,25.85,199827.0
2017-01-31 14:30:00,25.84,25.85,25.79,25.8,100474.0,25.84,25.85,25.79,25.8,100474.0
2017-01-31 14:40:00,25.8,25.85,25.8,25.85,131176.0,25.8,25.85,25.8,25.85,131176.0
2017-01-31 14:50:00,25.85,26.0,25.84,26.0,148891.0,25.85,26.0,25.84,26.0,148891.0
2017-01-31 15:00:00,26.0,26.1,25.97,26.0,276581.0,26.0,26.1,25.97,26.0,276581.0
2017-01-31 15:10:00,26.0,26.01,25.97,25.99,173893.0,26.0,26.01,25.97,25.99,173893.0
2017-01-31 15:20:00,25.99,26.0,25.97,25.99,73996.0,25.99,26.0,25.97,25.99,73996.0
2017-01-31 15:30:00,26.0,26.03,25.98,25.99,171060.0,26.0,26.03,25.98,25.99,171060.0
2017-01-31 15:40:00,26.0,26.07,25.99,26.03,292455.0,26.0,26.07,25.99,26.03,292455.0
2017-01-31 15:50:00,26.03,26.05,25.99,26.03,265838.0,26.03,26.05,25.99,26.03,265838.0
2017-02-01 09:30:00,26.03,26.06,25.82,26.04,64443.0,26.03,26.06,25.82,26.04,64443.0
2017-02-01 09:40:00,26.04,26.13,26.04,26.12,48889.0,26.04,26.13,26.04,26.12,48889.0
2017-02-01 09:50:00,26.11,26.12,25.97,25.98,65861.0,26.11,26.12,25.97,25.98,65861.0
2017-02-01 10:00:00,25.98,26.0,25.85,25.85,73619.0,25.98,26.0,25.85,25.85,73619.0
2017-02-01 10:10:00,25.85,25.88,25.82,25.87,32381.0,25.85,25.88,25.82,25.87,32381.0
2017-02-01 10:20:00,25.88,25.93,25.86,25.93,31102.0,25.88,25.93,25.86,25.93,31102.0
2017-02-01 10:30:00,25.93,25.97,25.9,25.9,46273.0,25.93,25.97,25.9,25.9,46273.0
2017-02-01 10:40:00,25.89,25.93,25.88,25.92,31882.0,25.89,25.93,25.88,25.92,31882.0
2017-02-01 10:50:00,25.92,25.96,25.92,25.95,35021.0,25.92,25.96,25.92,25.95,35021.0
2017-02-01 11:00:00,25.94,25.99,25.93,25.96,55750.0,25.94,25.99,25.93,25.96,55750.0
2017-02-01 11:10:00,25.95,26.04,25.94,26.04,84590.0,25.95,26.04,25.94,26.04,84590.0
2017-02-01 11:20:00,26.03,26.09,26.02,26.03,79302.0,26.03,26.09,26.02,26.03,79302.0
2017-02-01 11:30:00,26.03,26.04,25.96,26.04,53707.0,26.03,26.04,25.96,26.04,53707.0
2017-02-01 11:40:00,26.03,26.04,26.0,26.01,35672.0,26.03,26.04,26.0,26.01,35672.0
2017-02-01 11:50:00,26.01,26.14,26.0,26.12,45156.0,26.01,26.14,26.0,26.12,45156.0
2017-02-01 12:00:00,26.12,26.14,26.1,26.13,37326.0,26.12,26.14,26.1,26.13,37326.0
2017-02-01 12:10:00,26.13,26.14,26.07,26.08,30936.0,26.13,26.14,26.07,26.08,30936.0
2017-02-01 12:20:00,26.08,26.11,26.06,26.11,29587.0,26.08,26.11,26.06,26.11,29587.0
2017-02-01 12:30:00,26.11,26.13,26.1,26.12,26746.0,26.11,26.13,26.1,26.12,26746.0
2017-02-01 12:40:00,26.11,26.12,26.08,26.1,65023.0,26.11,26.12,26.08,26.1,65023.0
2017-02-01 12:50:00,26.1,26.1,26.02,26.03,58449.0,26.1,26.1,26.02,26.03,58449.0
2017-02-01 13:00:00,26.03,26.03,25.97,25.99,42626.0,26.03,26.03,25.97,25.99,42626.0
2017-02-01 13:10:00,25.99,26.0,25.98,26.0,15225.0,25.99,26.0,25.98,26.0,15225.0
2017-02-01 13:20:00,26.0,26.0,25.98,25.99,16126.0,26.0,26.0,25.98,25.99,16126.0
2017-02-01 13:30:00,25.99,26.01,25.98,25.99,29213.0,25.99,26.01,25.98,25.99,29213.0
2017-02-01 13:40:00,25.99,26.02,25.98,26.0,30234.0,25.99,26.02,25.98,26.0,30234.0
2017-02-01 13:50:00,25.99,26.0,25.97,25.98,155032.0,25.99,26.0,25.97,25.98,155032.0
2017-02-01 14:00:00,25.97,26.02,25.93,26.0,53597.0,25.97,26.02,25.93,26.0,53597.0
2017-02-01 14:10:00,26.01,26.08,25.98,26.01,60654.0,26.01,26.08,25.98,26.01,60654.0
2017-02-01 14:20:00,26.02,26.06,26.0,26.03,43192.0,26.02,26.06,26.0,26.03,43192.0
2017-02-01 14:30:00,26.03,26.03,25.98,26.01,42752.0,26.03,26.03,25.98,26.01,42752.0
2017-02-01 14:40:00,26.02,26.02,25.95,25.98,46131.0,26.02,26.02,25.95,25.98,46131.0
2017-02-01 14:50:00,25.98,25.99,25.96,25.96,30317.0,25.98,25.99,25.96,25.96,30317.0
2017-02-01 15:00:00,25.96,25.99,25.89,25.92,123045.0,25.96,25.99,25.89,25.92,123045.0
2017-02-01 15:10:00,25.91,25.92,25.83,25.87,171017.0,25.91,25.92,25.83,25.87,171017.0
2017-02-01 15:20:00,25.87,25.92,25.86,25.92,64661.0,25.87,25.92,25.86,25.92,64661.0
2017-02-01 15:30:00,25.92,25.92,25.86,25.9,220386.0,25.92,25.92,25.86,25.9,220386.0
2017-02-01 15:40:00,25.89,25.92,25.79,25.8,212130.0,25.89,25.92,25.79,25.8,212130.0
2017-02-01 15:50:00,25.79,25.85,25.77,25.82,442719.0,25.79,25.85,25.77,25.82,442719.0
2017-02-02 09:30:00,26.49,27.95,26.14,27.71,611664.0,26.49,27.95,26.14,27.71,611664.0
2017-02-02 09:40:00,27.74,28.68,27.63,28.67,601225.0,27.74,28.68,27.63,28.67,601225.0
2017-02-02 09:50:00,28.66,29.19,28.44,29.16,587546.0,28.66,29.19,28.44,29.16,587546.0
2017-02-02 10:00:00,29.15,29.21,28.91,29.05,575642.0,29.15,29.21,28.91,29.05,575642.0
2017-02-02 10:10:00,29.04,29.31,28.48,28.67,751460.0,29.04,29.31,28.48,28.67,751460.0
2017-02-02 10:20:00,28.72,28.76,28.49,28.7,640058.0,28.72,28.76,28.49,28.7,640058.0
2017-02-02 10:30:00,28.7,28.95,28.5,28.89,511390.0,28.7,28.95,28.5,28.89,511390.0
2017-02-02 10:40:00,28.89,28.91,28.76,28.8,145814.0,28.89,28.91,28.76,28.8,145814.0
2017-02-02 10:50:00,28.8,28.87,28.6,28.65,378523.0,28.8,28.87,28.6,28.65,378523.0
2017-02-02 11:00:00,28.64,28.76,28.51,28.6,233625.0,28.64,28.76,28.51,28.6,233625.0
2017-02-02 11:10:00,28.6,28.61,28.21,28.39,376988.0,28.6,28.61,28.21,28.39,376988.0
2017-02-02 11:20:00,28.4,28.47,28.11,28.28,433350.0,28.4,28.47,28.11,28.28,433350.0
2017-02-02 11:30:00,28.29,28.41,28.19,28.38,231428.0,28.29,28.41,28.19,28.38,231428.0
2017-02-02 11:40:00,28.38,28.62,28.23,28.44,435129.0,28.38,28.62,28.23,28.44,435129.0
2017-02-02 11:50:00,28.44,28.5,28.06,28.09,339336.0,28.44,28.5,28.06,28.09,339336.0
2017-02-02 12:00:00,28.08,28.27,28.06,28.19,281577.0,28.08,28.27,28.06,28.19,281577.0
2017-02-02 12:10:00,28.18,28.29,28.14,28.29,90825.0,28.18,28.29,28.14,28.29,90825.0
2017-02-02 12:20:00,28.29,28.42,28.22,28.39,184992.0,28.29,28.42,28.22,28.39,184992.0
2017-02-02 12:30:00,28.39,28.49,28.31,28.48,109212.0,28.39,28.49,28.31,28.48,109212.0
2017-02-02 12:40:00,28.49,28.53,28.43,28.5,79579.0,28.49,28.53,28.43,28.5,79579.0
2017-02-02 12:50:00,28.5,28.56,28.46,28.5,74993.0,28.5,28.56,28.46,28.5,74993.0
2017-02-02 13:00:00,28.49,28.5,28.38,28.43,71334.0,28.49,28.5,28.38,28.43,71334.0
2017-02-02 13:10:00,28.42,28.45,28.36,28.44,36858.0,28.42,28.45,28.36,28.44,36858.0
2017-02-02 13:20:00,28.43,28.45,28.39,28.44,63063.0,28.43,28.45,28.39,28.44,63063.0
2017-02-02 13:30:00,28.43,28.6,28.43,28.6,63997.0,28.43,28.6,28.43,28.6,63997.0
2017-02-02 13:40:00,28.59,28.68,28.57,28.63,104931.0,28.59,28.68,28.57,28.63,104931.0
2017-02-02 13:50:00,28.63,28.69,28.61,28.62,54143.0,28.63,28.69,28.61,28.62,54143.0
2017-02-02 14:00:00,28.62,28.67,28.56,28.58,72736.0,28.62,28.67,28.56,28.58,72736.0
2017-02-02 14:10:00,28.58,28.63,28.55,28.61,62214.0,28.58,28.63,28.55,28.61,62214.0
2017-02-02 14:20:00,28.61,28.72,28.6,28.72,77125.0,28.61,28.72,28.6,28.72,77125.0
2017-02-02 14:30:00,28.71,28.75,28.67,28.73,68813.0,28.71,28.75,28.67,28.73,68813.0
2017-02-02 14:40:00,28.74,28.77,28.68,28.68,84388.0,28.74,28.77,28.68,28.68,84388.0
2017-02-02 14:50:00,28.69,28.75,28.67,28.75,65446.0,28.69,28.75,28.67,28.75,65446.0
2017-02-02 15:00:00,28.75,28.86,28.74,28.8,90608.0,28.75,28.86,28.74,28.8,90608.0
2017-02-02 15:10:00,28.8,28.83,28.77,28.83,112814.0,28.8,28.83,28.77,28.83,112814.0
2017-02-02 15:20:00,28.83,28.9,28.81,28.9,127374.0,28.83,28.9,28.81,28.9,127374.0
2017-02-02 15:30:00,28.89,28.9,28.82,28.84,132038.0,28.89,28.9,28.82,28.84,132038.0
2017-02-02 15:40:00,28.85,28.89,28.84,28.88,237791.0,28.85,28.89,28.84,28.88,237791.0
2017-02-02 15:50:00,28.88,28.95,28.88,28.93,649755.0,28.88,28.95,28.88,28.93,649755.0
2017-02-03 09:30:00,29.05,29.19,28.87,29.09,151113.0,29.05,29.19,28.87,29.09,151113.0
2017-02-03 09:40:00,29.09,29.45,29.09,29.44,123995.0,29.09,29.45,29.09,29.44,123995.0
2017-02-03 09:50:00,29.44,29.56,29.37,29.56,124699.0,29.44,29.56,29.37,29.56,124699.0
2017-02-03 10:00:00,29.57,29.58,29.43,29.45,187395.0,29.57,29.58,29.43,29.45,187395.0
2017-02-03 10:10:00,29.46,29.46,29.34,29.44,198588.0,29.46,29.46,29.34,29.44,198588.0
2017-02-03 10:20:00,29.44,29.54,29.41,29.49,272284.0,29.44,29.54,29.41,29.49,272284.0
2017-02-03 10:30:00,29.49,29.5,29.41,29.43,98235.0,29.49,29.5,29.41,29.43,98235.0
2017-02-03 10:40:00,29.43,29.5,29.43,29.5,168762.0,29.43,29.5,29.43,29.5,168762.0
2017-02-03 10:50:00,29.5,29.5,29.4,29.42,139734.0,29.5,29.5,29.4,29.42,139734.0
2017-02-03 11:00:00,29.43,29.47,29.42,29.43,76680.0,29.43,29.47,29.42,29.43,76680.0
2017-02-03 11:10:00,29.43,29.44,29.41,29.42,47990.0,29.43,29.44,29.41,29.42,47990.0
2017-02-03 11:20:00,29.42,29.42,29.3,29.35,91209.0,29.42,29.42,29.3,29.35,91209.0
2017-02-03 11:30:00,29.36,29.39,29.31,29.39,179359.0,29.36,29.39,29.31,29.39,179359.0
2017-02-03 11:40:00,29.38,29.39,29.29,29.3,94935.0,29.38,29.39,29.29,29.3,94935.0
2017-02-03 11:50:00,29.29,29.31,29.27,29.3,88964.0,29.29,29.31,29.27,29.3,88964.0
2017-02-03 12:00:00,29.3,29.31,29.28,29.3,82858.0,29.3,29.31,29.28,29.3,82858.0
2017-02-03 12:10:00,29.3,29.3,29.29,29.3,20615.0,29.3,29.3,29.29,29.3,20615.0
2017-02-03 12:20:00,29.29,29.32,29.29,29.32,63380.0,29.29,29.32,29.29,29.32,63380.0
2017-02-03 12:30:00,29.31,29.37,29.3,29.33,59828.0,29.31,29.37,29.3,29.33,59828.0
2017-02-03 12:40:00,29.33,29.34,29.28,29.32,61194.0,29.33,29.34,29.28,29.32,61194.0
2017-02-03 12:50:00,29.32,29.33,29.3,29.32,89283.0,29.32,29.33,29.3,29.32,89283.0
2017-02-03 13:00:00,29.33,29.33,29.28,29.28,40897.0,29.33,29.33,29.28,29.28,40897.0
2017-02-03 13:10:00,29.28,29.31,29.27,29.28,56273.0,29.28,29.31,29.27,29.28,56273.0
2017-02-03 13:20:00,29.28,29.29,29.22,29.29,53614.0,29.28,29.29,29.22,29.29,53614.0
2017-02-03 13:30:00,29.29,29.29,29.22,29.26,70493.0,29.29,29.29,29.22,29.26,70493.0
2017-02-03 13:40:00,29.26,29.27,29.22,29.24,36238.0,29.26,29.27,29.22,29.24,36238.0
2017-02-03 13:50:00,29.24,29.25,29.21,29.23,101888.0,29.24,29.25,29.21,29.23,101888.0
2017-02-03 14:00:00,29.23,29.33,29.21,29.32,50414.0,29.23,29.33,29.21,29.32,50414.0
2017-02-03 14:10:00,29.32,29.33,29.27,29.28,74957.0,29.32,29.33,29.27,29.28,74957.0
2017-02-03 14:20:00,29.28,29.28,29.22,29.24,74842.0,29.28,29.28,29.22,29.24,74842.0
2017-02-03 14:30:00,29.24,29.24,29.22,29.23,62063.0,29.24,29.24,29.22,29.23,62063.0
2017-02-03 14:40:00,29.23,29.25,29.18,29.19,118307.0,29.23,29.25,29.18,29.19,118307.0
2017-02-03 14:50:00,29.19,29.21,29.18,29.19,72843.0,29.19,29.21,29.18,29.19,72843.0
2017-02-03 15:00:00,29.2,29.2,29.17,29.18,103039.0,29.2,29.2,29.17,29.18,103039.0
2017-02-03 15:10:00,29.19,29.22,29.18,29.18,98243.0,29.19,29.22,29.18,29.18,98243.0
2017-02-03 15:20:00,29.19,29.19,29.17,29.18,90708.0,29.19,29.19,29.17,29.18,90708.0
2017-02-03 15:30:00,29.18,29.18,29.17,29.18,57629.0,29.18,29.18,29.17,29.18,57629.0
2017-02-03 15:40:00,29.18,29.19,29.16,29.18,292289.0,29.18,29.19,29.16,29.18,292289.0
2017-02-03 15:50:00,29.18,29.18,29.13,29.13,451914.0,29.18,29.18,29.13,29.13,451914.0
2017-02-06 09:30:00,28.99,29.13,28.92,29.07,87900.0,28.99,29.13,28.92,29.07,87900.0
2017-02-06 09:40:00,29.07,29.16,29.06,29.08,45717.0,29.07,29.16,29.06,29.08,45717.0
2017-02-06 09:50:00,29.08,29.16,29.07,29.1,85166.0,29.08,29.16,29.07,29.1,85166.0
2017-02-06 10:00:00,29.11,29.24,29.1,29.19,48900.0,29.11,29.24,29.1,29.19,48900.0
2017-02-06 10:10:00,29.2,29.29,29.17,29.26,47865.0,29.2,29.29,29.17,29.26,47865.0
2017-02-06 10:20:00,29.26,29.35,29.25,29.34,64278.0,29.26,29.35,29.25,29.34,64278.0
2017-02-06 10:30:00,29.34,29.35,29.27,29.35,35156.0,29.34,29.35,29.27,29.35,35156.0
2017-02-06 10:40:00,29.34,29.37,29.28,29.29,56121.0,29.34,29.37,29.28,29.29,56121.0
2017-02-06 10:50:00,29.3,29.33,29.27,29.27,22717.0,29.3,29.33,29.27,29.27,22717.0
2017-02-06 11:00:00,29.27,29.35,29.27,29.35,38796.0,29.27,29.35,29.27,29.35,38796.0
2017-02-06 11:10:00,29.35,29.46,29.34,29.44,79373.0,29.35,29.46,29.34,29.44,79373.0
2017-02-06 11:20:00,29.44,29.5,29.43,29.5,54822.0,29.44,29.5,29.43,29.5,54822.0
2017-02-06 11:30:00,29.49,29.54,29.48,29.54,69877.0,29.49,29.54,29.48,29.54,69877.0
2017-02-06 11:40:00,29.54,29.56,29.51,29.55,51621.0,29.54,29.56,29.51,29.55,51621.0
2017-02-06 11:50:00,29.55,29.57,29.53,29.55,39745.0,29.55,29.57,29.53,29.55,39745.0
2017-02-06 12:00:00,29.55,29.59,29.52,29.57,32657.0,29.55,29.59,29.52,29.57,32657.0
2017-02-06 12:10:00,29.57,29.58,29.55,29.56,28355.0,29.57,29.58,29.55,29.56,28355.0
2017-02-06 12:20:00,29.56,29.57,29.48,29.49,36274.0,29.56,29.57,29.48,29.49,36274.0
2017-02-06 12:30:00,29.5,29.5,29.46,29.47,22752.0,29.5,29.5,29.46,29.47,22752.0
2017-02-06 12:40:00,29.48,29.48,29.44,29.46,20668.0,29.48,29.48,29.44,29.46,20668.0
2017-02-06 12:50:00,29.46,29.47,29.38,29.38,31068.0,29.46,29.47,29.38,29.38,31068.0
2017-02-06 13:00:00,29.39,29.4,29.36,29.4,32318.0,29.39,29.4,29.36,29.4,32318.0
2017-02-06 13:10:00,29.41,29.41,29.36,29.39,19358.0,29.41,29.41,29.36,29.39,19358.0
2017-02-06 13:20:00,29.38,29.44,29.38,29.41,93239.0,29.38,29.44,29.38,29.41,93239.0
2017-02-06 13:30:00,29.41,29.43,29.4,29.4,59618.0,29.41,29.43,29.4,29.4,59618.0
2017-02-06 13:40:00,29.4,29.41,29.38,29.41,25379.0,29.4,29.41,29.38,29.41,25379.0
2017-02-06 13:50:00,29.4,29.42,29.4,29.41,20266.0,29.4,29.42,29.4,29.41,20266.0
2017-02-06 14:00:00,29.41,29.41,29.36,29.37,39854.0,29.41,29.41,29.36,29.37,39854.0
2017-02-06 14:10:00,29.37,29.38,29.35,29.38,20323.0,29.37,29.38,29.35,29.38,20323.0
2017-02-06 14:20:00,29.38,29.41,29.37,29.39,34248.0,29.38,29.41,29.37,29.39,34248.0
2017-02-06 14:30:00,29.4,29.41,29.38,29.4,18565.0,29.4,29.41,29.38,29.4,18565.0
2017-02-06 14:40:00,29.4,29.4,29.38,29.4,29803.0,29.4,29.4,29.38,29.4,29803.0
2017-02-06 14:50:00,29.4,29.41,29.38,29.39,39236.0,29.4,29.41,29.38,29.39,39236.0
2017-02-06 15:00:00,29.38,29.41,29.37,29.4,31509.0,29.38,29.41,29.37,29.4,31509.0
2017-02-06 15:10:00,29.4,29.41,29.39,29.4,38443.0,29.4,29.41,29.39,29.4,38443.0
2017-02-06 15:20:00,29.4,29.4,29.37,29.38,22288.0,29.4,29.4,29.37,29.38,22288.0
2017-02-06 15:30:00,29.38,29.4,29.36,29.4,72976.0,29.38,29.4,29.36,29.4,72976.0
2017-02-06 15:40:00,29.4,29.4,29.37,29.38,90717.0,29.4,29.4,29.37,29.38,90717.0
2017-02-06 15:50:00,29.38,29.4,29.36,29.38,144792.0,29.38,29.4,29.36,29.38,144792.0
2017-02-07 09:30:00,29.35,29.52,29.32,29.47,116757.0,29.35,29.52,29.32,29.47,116757.0
2017-02-07 09:40:00,29.47,29.6,29.47,29.54,70198.0,29.47,29.6,29.47,29.54,70198.0
2017-02-07 09:50:00,29.55,29.67,29.53,29.65,83519.0,29.55,29.67,29.53,29.65,83519.0
2017-02-07 10:00:00,29.65,29.67,29.61,29.64,86853.0,29.65,29.67,29.61,29.64,86853.0
2017-02-07 10:10:00,29.64,29.68,29.62,29.64,80981.0,29.64,29.68,29.62,29.64,80981.0
2017-02-07 10:20:00,29.64,29.65,29.56,29.56,54396.0,29.64,29.65,29.56,29.56,54396.0
2017-02-07 10:30:00,29.56,29.62,29.55,29.6,49876.0,29.56,29.62,29.55,29.6,49876.0
2017-02-07 10:40:00,29.6,29.69,29.59,29.67,103171.0,29.6,29.69,29.59,29.67,103171.0
2017-02-07 10:50:00,29.67,29.68,29.6,29.6,57716.0,29.67,29.68,29.6,29.6,57716.0
2017-02-07 11:00:00,29.6,29.63,29.58,29.63,46780.0,29.6,29.63,29.58,29.63,46780.0
2017-02-07 11:10:00,29.63,29.65,29.59,29.6,38406.0,29.63,29.65,29.59,29.6,38406.0
2017-02-07 11:20:00,29.6,29.6,29.51,29.53,30502.0,29.6,29.6,29.51,29.53,30502.0
2017-02-07 11:30:00,29.54,29.54,29.48,29.51,42839.0,29.54,29.54,29.48,29.51,42839.0
2017-02-07 11:40:00,29.51,29.51,29.47,29.49,25067.0,29.51,29.51,29.47,29.49,25067.0
2017-02-07 11:50:00,29.48,29.55,29.48,29.54,33984.0,29.48,29.55,29.48,29.54,33984.0
2017-02-07 12:00:00,29.54,29.56,29.48,29.5,31641.0,29.54,29.56,29.48,29.5,31641.0
2017-02-07 12:10:00,29.51,29.53,29.48,29.49,31784.0,29.51,29.53,29.48,29.49,31784.0
2017-02-07 12:20:00,29.5,29.5,29.41,29.43,26909.0,29.5,29.5,29.41,29.43,26909.0
2017-02-07 12:30:00,29.42,29.44,29.41,29.44,23821.0,29.42,29.44,29.41,29.44,23821.0
2017-02-07 12:40:00,29.43,29.45,29.4,29.42,29212.0,29.43,29.45,29.4,29.42,29212.0
2017-02-07 12:50:00,29.41,29.43,29.38,29.41,35435.0,29.41,29.43,29.38,29.41,35435.0
2017-02-07 13:00:00,29.4,29.41,29.37,29.41,32247.0,29.4,29.41,29.37,29.41,32247.0
2017-02-07 13:10:00,29.41,29.41,29.38,29.4,22907.0,29.41,29.41,29.38,29.4,22907.0
2017-02-07 13:20:00,29.39,29.41,29.39,29.4,20708.0,29.39,29.41,29.39,29.4,20708.0
2017-02-07 13:30:00,29.39,29.4,29.37,29.37,27582.0,29.39,29.4,29.37,29.37,27582.0
2017-02-07 13:40:00,29.37,29.41,29.36,29.4,21936.0,29.37,29.41,29.36,29.4,21936.0
2017-02-07 13:50:00,29.4,29.45,29.4,29.44,29379.0,29.4,29.45,29.4,29.44,29379.0
2017-02-07 14:00:00,29.44,29.46,29.42,29.46,29689.0,29.44,29.46,29.42,29.46,29689.0
2017-02-07 14:10:00,29.46,29.47,29.44,29.46,27035.0,29.46,29.47,29.44,29.46,27035.0
2017-02-07 14:20:00,29.46,29.46,29.42,29.43,23469.0,29.46,29.46,29.42,29.43,23469.0
2017-02-07 14:30:00,29.43,29.44,29.39,29.4,39102.0,29.43,29.44,29.39,29.4,39102.0
2017-02-07 14:40:00,29.4,29.42,29.39,29.42,27186.0,29.4,29.42,29.39,29.42,27186.0
2017-02-07 14:50:00,29.42,29.43,29.35,29.36,126792.0,29.42,29.43,29.35,29.36,126792.0
2017-02-07 15:00:00,29.36,29.39,29.35,29.39,32675.0,29.36,29.39,29.35,29.39,32675.0
2017-02-07 15:10:00,29.39,29.39,29.35,29.38,55307.0,29.39,29.39,29.35,29.38,55307.0
2017-02-07 15:20:00,29.38,29.44,29.37,29.43,58295.0,29.38,29.44,29.37,29.43,58295.0
2017-02-07 15:30:00,29.43,29.43,29.37,29.39,41956.0,29.43,29.43,29.37,29.39,41956.0
2017-02-07 15:40:00,29.39,29.42,29.36,29.42,92294.0,29.39,29.42,29.36,29.42,92294.0
2017-02-07 15:50:00,29.42,29.42,29.37,29.38,364322.0,29.42,29.42,29.37,29.38,364322.0
2017-02-08 09:30:00,29.29,29.31,29.01,29.22,40317.0,29.29,29.31,29.01,29.22,40317.0
2017-02-08 09:40:00,29.21,29.25,29.11,29.17,42704.0,29.21,29.25,29.11,29.17,42704.0
2017-02-08 09:50:00,29.17,29.25,29.15,29.21,21800.0,29.17,29.25,29.15,29.21,21800.0
2017-02-08 10:00:00,29.23,29.27,29.21,29.25,43090.0,29.23,29.27,29.21,29.25,43090.0
2017-02-08 10:10:00,29.25,29.33,29.24,29.28,30130.0,29.25,29.33,29.24,29.28,30130.0
2017-02-08 10:20:00,29.29,29.33,29.28,29.31,29644.0,29.29,29.33,29.28,29.31,29644.0
2017-02-08 10:30:00,29.32,29.34,29.28,29.34,35695.0,29.32,29.34,29.28,29.34,35695.0
2017-02-08 10:40:00,29.35,29.42,29.32,29.41,40788.0,29.35,29.42,29.32,29.41,40788.0
2017-02-08 10:50:00,29.41,29.42,29.38,29.39,21529.0,29.41,29.42,29.38,29.39,21529.0
2017-02-08 11:00:00,29.38,29.43,29.34,29.39,38328.0,29.38,29.43,29.34,29.39,38328.0
2017-02-08 11:10:00,29.39,29.4,29.34,29.34,27388.0,29.39,29.4,29.34,29.34,27388.0
2017-02-08 11:20:00,29.35,29.36,29.34,29.35,18544.0,29.35,29.36,29.34,29.35,18544.0
2017-02-08 11:30:00,29.35,29.37,29.32,29.34,39338.0,29.35,29.37,29.32,29.34,39338.0
2017-02-08 11:40:00,29.34,29.35,29.3,29.3,21390.0,29.34,29.35,29.3,29.3,21390.0
2017-02-08 11:50:00,29.3,29.32,29.29,29.3,23805.0,29.3,29.32,29.29,29.3,23805.0
2017-02-08 12:00:00,29.3,29.39,29.29,29.37,31889.0,29.3,29.39,29.29,29.37,31889.0
2017-02-08 12:10:00,29.38,29.4,29.35,29.37,17819.0,29.38,29.4,29.35,29.37,17819.0
2017-02-08 12:20:00,29.36,29.37,29.33,29.33,13820.0,29.36,29.37,29.33,29.33,13820.0
2017-02-08 12:30:00,29.33,29.34,29.28,29.29,22432.0,29.33,29.34,29.28,29.29,22432.0
2017-02-08 12:40:00,29.29,29.31,29.28,29.28,12096.0,29.29,29.31,29.28,29.28,12096.0
2017-02-08 12:50:00,29.29,29.3,29.28,29.28,10639.0,29.29,29.3,29.28,29.28,10639.0
2017-02-08 13:00:00,29.29,29.29,29.24,29.25,24296.0,29.29,29.29,29.24,29.25,24296.0
2017-02-08 13:10:00,29.25,29.27,29.24,29.27,13916.0,29.25,29.27,29.24,29.27,13916.0
2017-02-08 13:20:00,29.26,29.27,29.23,29.25,18394.0,29.26,29.27,29.23,29.25,18394.0
2017-02-08 13:30:00,29.25,29.26,29.23,29.26,21080.0,29.25,29.26,29.23,29.26,21080.0
2017-02-08 13:40:00,29.25,29.3,29.24,29.3,24153.0,29.25,29.3,29.24,29.3,24153.0
2017-02-08 13:50:00,29.29,29.3,29.28,29.29,17770.0,29.29,29.3,29.28,29.29,17770.0
2017-02-08 14:00:00,29.3,29.3,29.27,29.29,40605.0,29.3,29.3,29.27,29.29,40605.0
2017-02-08 14:10:00,29.29,29.34,29.28,29.34,29730.0,29.29,29.34,29.28,29.34,29730.0
2017-02-08 14:20:00,29.34,29.34,29.3,29.3,35065.0,29.34,29.34,29.3,29.3,35065.0
2017-02-08 14:30:00,29.31,29.35,29.3,29.34,32774.0,29.31,29.35,29.3,29.34,32774.0
2017-02-08 14:40:00,29.34,29.34,29.3,29.31,22744.0,29.34,29.34,29.3,29.31,22744.0
2017-02-08 14:50:00,29.3,29.32,29.29,29.29,13125.0,29.3,29.32,29.29,29.29,13125.0
2017-02-08 15:00:00,29.29,29.29,29.22,29.24,49710.0,29.29,29.29,29.22,29.24,49710.0
2017-02-08 15:10:00,29.24,29.26,29.23,29.25,25673.0,29.24,29.26,29.23,29.25,25673.0
2017-02-08 15:20:00,29.25,29.27,29.24,29.26,33388.0,29.25,29.27,29.24,29.26,33388.0
2017-02-08 15:30:00,29.25,29.25,29.22,29.24,38298.0,29.25,29.25,29.22,29.24,38298.0
2017-02-08 15:40:00,29.24,29.27,29.23,29.24,62281.0,29.24,29.27,29.23,29.24,62281.0
2017-02-08 15:50:00,29.24,29.26,29.23,29.25,171623.0,29.24,29.26,29.23,29.25,171623.0
2017-02-09 09:30:00,29.31,29.5,29.29,29.47,44252.0,29.31,29.5,29.29,29.47,44252.0
2017-02-09 09:40:00,29.46,29.59,29.46,29.55,55402.0,29.46,29.59,29.46,29.55,55402.0
2017-02-09 09:50:00,29.55,29.58,29.48,29.54,35803.0,29.55,29.58,29.48,29.54,35803.0
2017-02-09 10:00:00,29.55,29.63,29.53,29.59,47201.0,29.55,29.63,29.53,29.59,47201.0
2017-02-09 10:10:00,29.59,29.59,29.52,29.53,38329.0,29.59,29.59,29.52,29.53,38329.0
2017-02-09 10:20:00,29.52,29.57,29.49,29.5,46669.0,29.52,29.57,29.49,29.5,46669.0
2017-02-09 10:30:00,29.49,29.51,29.44,29.45,24725.0,29.49,29.51,29.44,29.45,24725.0
2017-02-09 10:40:00,29.45,29.45,29.43,29.44,18340.0,29.45,29.45,29.43,29.44,18340.0
2017-02-09 10:50:00,29.44,29.51,29.43,29.49,36937.0,29.44,29.51,29.43,29.49,36937.0
2017-02-09 11:00:00,29.5,29.57,29.49,29.57,35191.0,29.5,29.57,29.49,29.57,35191.0
2017-02-09 11:10:00,29.57,29.59,29.53,29.58,50006.0,29.57,29.59,29.53,29.58,50006.0
2017-02-09 11:20:00,29.58,29.63,29.57,29.58,34960.0,29.58,29.63,29.57,29.58,34960.0
2017-02-09 11:30:00,29.59,29.6,29.57,29.6,17249.0,29.59,29.6,29.57,29.6,17249.0
2017-02-09 11:40:00,29.59,29.6,29.52,29.52,35700.0,29.59,29.6,29.52,29.52,35700.0
2017-02-09 11:50:00,29.53,29.59,29.52,29.57,29999.0,29.53,29.59,29.52,29.57,29999.0
2017-02-09 12:00:00,29.57,29.6,29.55,29.6,34190.0,29.57,29.6,29.55,29.6,34190.0
2017-02-09 12:10:00,29.6,29.6,29.56,29.56,23117.0,29.6,29.6,29.56,29.56,23117.0
2017-02-09 12:20:00,29.56,29.57,29.51,29.52,19883.0,29.56,29.57,29.51,29.52,19883.0
2017-02-09 12:30:00,29.52,29.52,29.48,29.49,27233.0,29.52,29.52,29.48,29.49,27233.0
2017-02-09 12:40:00,29.49,29.53,29.48,29.49,29005.0,29.49,29.53,29.48,29.49,29005.0
2017-02-09 12:50:00,29.49,29.49,29.46,29.48,8535.0,29.49,29.49,29.46,29.48,8535.0
2017-02-09 13:00:00,29.47,29.5,29.46,29.49,17780.0,29.47,29.5,29.46,29.49,17780.0
2017-02-09 13:10:00,29.49,29.5,29.49,29.49,8747.0,29.49,29.5,29.49,29.49,8747.0
2017-02-09 13:20:00,29.49,29.5,29.47,29.47,16958.0,29.49,29.5,29.47,29.47,16958.0
2017-02-09 13:30:00,29.48,29.49,29.45,29.47,21149.0,29.48,29.49,29.45,29.47,21149.0
2017-02-09 13:40:00,29.47,29.51,29.47,29.51,11522.0,29.47,29.51,29.47,29.51,11522.0
2017-02-09 13:50:00,29.51,29.55,29.5,29.55,16144.0,29.51,29.55,29.5,29.55,16144.0
2017-02-09 14:00:00,29.55,29.56,29.54,29.56,17855.0,29.55,29.56,29.54,29.56,17855.0
2017-02-09 14:10:00,29.55,29.57,29.55,29.57,16599.0,29.55,29.57,29.55,29.57,16599.0
2017-02-09 14:20:00,29.57,29.57,29.54,29.54,19026.0,29.57,29.57,29.54,29.54,19026.0
2017-02-09 14:30:00,29.55,29.57,29.54,29.57,21281.0,29.55,29.57,29.54,29.57,21281.0
2017-02-09 14:40:00,29.56,29.58,29.56,29.57,19025.0,29.56,29.58,29.56,29.57,19025.0
2017-02-09 14:50:00,29.58,29.58,29.56,29.58,40976.0,29.58,29.58,29.56,29.58,40976.0
2017-02-09 15:00:00,29.58,29.58,29.57,29.58,14090.0,29.58,29.58,29.57,29.58,14090.0
2017-02-09 15:10:00,29.58,29.58,29.54,29.55,26022.0,29.58,29.58,29.54,29.55,26022.0
2017-02-09 15:20:00,29.54,29.55,29.53,29.54,27874.0,29.54,29.55,29.53,29.54,27874.0
2017-02-09 15:30:00,29.54,29.55,29.53,29.54,51043.0,29.54,29.55,29.53,29.54,51043.0
2017-02-09 15:40:00,29.54,29.57,29.53,29.57,167304.0,29.54,29.57,29.53,29.57,167304.0
2017-02-09 15:50:00,29.57,29.58,29.54,29.55,141563.0,29.57,29.58,29.54,29.55,141563.0
2017-02-10 09:30:00,29.7,29.75,29.5,29.65,51910.0,29.7,29.75,29.5,29.65,51910.0
2017-02-10 09:40:00,29.64,29.68,29.61,29.63,34847.0,29.64,29.68,29.61,29.63,34847.0
2017-02-10 09:50:00,29.62,29.62,29.49,29.5,36185.0,29.62,29.62,29.49,29.5,36185.0
2017-02-10 10:00:00,29.51,29.54,29.44,29.53,55351.0,29.51,29.54,29.44,29.53,55351.0
2017-02-10 10:10:00,29.52,29.62,29.52,29.58,25020.0,29.52,29.62,29.52,29.58,25020.0
2017-02-10 10:20:00,29.59,29.68,29.58,29.66,17800.0,29.59,29.68,29.58,29.66,17800.0
2017-02-10 10:30:00,29.67,29.73,29.63,29.72,48316.0,29.67,29.73,29.63,29.72,48316.0
2017-02-10 10:40:00,29.72,29.72,29.66,29.68,12614.0,29.72,29.72,29.66,29.68,12614.0
2017-02-10 10:50:00,29.68,29.68,29.62,29.64,41425.0,29.68,29.68,29.62,29.64,41425.0
2017-02-10 11:00:00,29.64,29.65,29.59,29.62,15283.0,29.64,29.65,29.59,29.62,15283.0
2017-02-10 11:10:00,29.62,29.66,29.61,29.66,24305.0,29.62,29.66,29.61,29.66,24305.0
2017-02-10 11:20:00,29.66,29.67,29.59,29.6,38569.0,29.66,29.67,29.59,29.6,38569.0
2017-02-10 11:30:00,29.6,29.64,29.58,29.59,28690.0,29.6,29.64,29.58,29.59,28690.0
2017-02-10 11:40:00,29.58,29.62,29.57,29.62,15838.0,29.58,29.62,29.57,29.62,15838.0
2017-02-10 11:50:00,29.62,29.65,29.59,29.6,20965.0,29.62,29.65,29.59,29.6,20965.0
2017-02-10 12:00:00,29.6,29.61,29.57,29.6,22853.0,29.6,29.61,29.57,29.6,22853.0
2017-02-10 12:10:00,29.6,29.6,29.55,29.55,14582.0,29.6,29.6,29.55,29.55,14582.0
2017-02-10 12:20:00,29.56,29.58,29.54,29.58,19359.0,29.56,29.58,29.54,29.58,19359.0
2017-02-10 12:30:00,29.58,29.59,29.55,29.55,28737.0,29.58,29.59,29.55,29.55,28737.0
2017-02-10 12:40:00,29.55,29.57,29.54,29.56,15470.0,29.55,29.57,29.54,29.56,15470.0
2017-02-10 12:50:00,29.55,29.57,29.55,29.56,16312.0,29.55,29.57,29.55,29.56,16312.0
2017-02-10 13:00:00,29.56,29.61,29.56,29.61,19975.0,29.56,29.61,29.56,29.61,19975.0
2017-02-10 13:10:00,29.61,29.62,29.6,29.61,10607.0,29.61,29.62,29.6,29.61,10607.0
2017-02-10 13:20:00,29.61,29.61,29.59,29.6,8577.0,29.61,29.61,29.59,29.6,8577.0
2017-02-10 13:30:00,29.59,29.61,29.57,29.59,20364.0,29.59,29.61,29.57,29.59,20364.0
2017-02-10 13:40:00,29.59,29.62,29.58,29.61,19433.0,29.59,29.62,29.58,29.61,19433.0
2017-02-10 13:50:00,29.61,29.61,29.58,29.58,11400.0,29.61,29.61,29.58,29.58,11400.0
2017-02-10 14:00:00,29.59,29.62,29.58,29.62,19479.0,29.59,29.62,29.58,29.62,19479.0
2017-02-10 14:10:00,29.62,29.62,29.59,29.62,20427.0,29.62,29.62,29.59,29.62,20427.0
2017-02-10 14:20:00,29.62,29.62,29.61,29.62,15583.0,29.62,29.62,29.61,29.62,15583.0
2017-02-10 14:30:00,29.62,29.65,29.61,29.61,30324.0,29.62,29.65,29.61,29.61,30324.0
2017-02-10 14:40:00,29.61,29.61,29.59,29.6,27419.0,29.61,29.61,29.59,29.6,27419.0
2017-02-10 14:50:00,29.6,29.6,29.54,29.54,46215.0,29.6,29.6,29.54,29.54,46215.0
2017-02-10 15:00:00,29.54,29.55,29.52,29.54,35053.0,29.54,29.55,29.52,29.54,35053.0
2017-02-10 15:10:00,29.54,29.54,29.52,29.54,38503.0,29.54,29.54,29.52,29.54,38503.0
2017-02-10 15:20:00,29.53,29.54,29.51,29.53,54743.0,29.53,29.54,29.51,29.53,54743.0
2017-02-10 15:30:00,29.54,29.55,29.53,29.53,54139.0,29.54,29.55,29.53,29.53,54139.0
2017-02-10 15:40:00,29.53,29.54,29.52,29.54,50102.0,29.53,29.54,29.52,29.54,50102.0
2017-02-10 15:50:00,29.54,29.54,29.51,29.53,149315.0,29.54,29.54,29.51,29.53,149315.0
2017-02-13 09:30:00,29.6,29.79,29.5,29.76,52990.0,29.6,29.79,29.5,29.76,52990.0
2017-02-13 09:40:00,29.77,29.81,29.69,29.7,40824.0,29.77,29.81,29.69,29.7,40824.0
2017-02-13 09:50:00,29.69,29.74,29.63,29.74,32090.0,29.69,29.74,29.63,29.74,32090.0
2017-02-13 10:00:00,29.74,29.84,29.74,29.81,25024.0,29.74,29.84,29.74,29.81,25024.0
2017-02-13 10:10:00,29.81,29.83,29.8,29.82,17009.0,29.81,29.83,29.8,29.82,17009.0
2017-02-13 10:20:00,29.82,29.85,29.81,29.85,23789.0,29.82,29.85,29.81,29.85,23789.0
2017-02-13 10:30:00,29.85,29.87,29.77,29.83,26155.0,29.85,29.87,29.77,29.83,26155.0
2017-02-13 10:40:00,29.83,29.84,29.81,29.83,21042.0,29.83,29.84,29.81,29.83,21042.0
2017-02-13 10:50:00,29.84,29.87,29.82,29.86,16710.0,29.84,29.87,29.82,29.86,16710.0
2017-02-13 11:00:00,29.86,29.87,29.82,29.84,57482.0,29.86,29.87,29.82,29.84,57482.0
2017-02-13 11:10:00,29.83,29.84,29.8,29.81,18674.0,29.83,29.84,29.8,29.81,18674.0
2017-02-13 11:20:00,29.81,29.84,29.8,29.83,17459.0,29.81,29.84,29.8,29.83,17459.0
2017-02-13 11:30:00,29.82,29.83,29.78,29.78,23409.0,29.82,29.83,29.78,29.78,23409.0
2017-02-13 11:40:00,29.79,29.8,29.78,29.79,14673.0,29.79,29.8,29.78,29.79,14673.0
2017-02-13 11:50:00,29.78,29.8,29.78,29.8,13736.0,29.78,29.8,29.78,29.8,13736.0
2017-02-13 12:00:00,29.8,29.84,29.79,29.83,21407.0,29.8,29.84,29.79,29.83,21407.0
2017-02-13 12:10:00,29.83,29.84,29.8,29.8,9370.0,29.83,29.84,29.8,29.8,9370.0
2017-02-13 12:20:00,29.8,29.81,29.77,29.78,15660.0,29.8,29.81,29.77,29.78,15660.0
2017-02-13 12:30:00,29.78,29.79,29.77,29.79,10635.0,29.78,29.79,29.77,29.79,10635.0
2017-02-13 12:40:00,29.79,29.79,29.77,29.78,17652.0,29.79,29.79,29.77,29.78,17652.0
2017-02-13 12:50:00,29.79,29.8,29.77,29.79,19425.0,29.79,29.8,29.77,29.79,19425.0
2017-02-13 13:00:00,29.79,29.79,29.77,29.78,8124.0,29.79,29.79,29.77,29.78,8124.0
2017-02-13 13:10:00,29.77,29.78,29.76,29.78,12177.0,29.77,29.78,29.76,29.78,12177.0
2017-02-13 13:20:00,29.78,29.8,29.78,29.79,12889.0,29.78,29.8,29.78,29.79,12889.0
2017-02-13 13:30:00,29.8,29.82,29.8,29.82,14738.0,29.8,29.82,29.8,29.82,14738.0
2017-02-13 13:40:00,29.8,29.83,29.8,29.82,17436.0,29.8,29.83,29.8,29.82,17436.0
2017-02-13 13:50:00,29.82,29.83,29.81,29.83,10565.0,29.82,29.83,29.81,29.83,10565.0
2017-02-13 14:00:00,29.83,29.85,29.81,29.82,25623.0,29.83,29.85,29.81,29.82,25623.0
2017-02-13 14:10:00,29.82,29.85,29.81,29.85,19524.0,29.82,29.85,29.81,29.85,19524.0
2017-02-13 14:20:00,29.85,29.87,29.84,29.87,12718.0,29.85,29.87,29.84,29.87,12718.0
2017-02-13 14:30:00,29.87,29.87,29.85,29.86,17088.0,29.87,29.87,29.85,29.86,17088.0
2017-02-13 14:40:00,29.87,29.88,29.85,29.86,19724.0,29.87,29.88,29.85,29.86,19724.0
2017-02-13 14:50:00,29.86,29.86,29.84,29.85,14293.0,29.86,29.86,29.84,29.85,14293.0
2017-02-13 15:00:00,29.84,29.87,29.84,29.87,24196.0,29.84,29.87,29.84,29.87,24196.0
2017-02-13 15:10:00,29.87,29.88,29.85,29.85,31923.0,29.87,29.88,29.85,29.85,31923.0
2017-02-13 15:20:00,29.86,29.86,29.83,29.84,30008.0,29.86,29.86,29.83,29.84,30008.0
2017-02-13 15:30:00,29.84,29.84,29.82,29.84,33887.0,29.84,29.84,29.82,29.84,33887.0
2017-02-13 15:40:00,29.83,29.84,29.82,29.83,43025.0,29.83,29.84,29.82,29.83,43025.0
2017-02-13 15:50:00,29.83,29.83,29.8,29.82,171595.0,29.83,29.83,29.8,29.82,171595.0
2017-02-14 09:30:00,29.64,29.77,29.64,29.77,46816.0,29.64,29.77,29.64,29.77,46816.0
2017-02-14 09:40:00,29.76,29.82,29.7,29.73,25960.0,29.76,29.82,29.7,29.73,25960.0
2017-02-14 09:50:00,29.72,29.77,29.72,29.75,19774.0,29.72,29.77,29.72,29.75,19774.0
2017-02-14 10:00:00,29.74,29.74,29.69,29.73,31174.0,29.74,29.74,29.69,29.73,31174.0
2017-02-14 10:10:00,29.73,29.84,29.73,29.82,29808.0,29.73,29.84,29.73,29.82,29808.0
2017-02-14 10:20:00,29.81,29.83,29.8,29.81,14429.0,29.81,29.83,29.8,29.81,14429.0
2017-02-14 10:30:00,29.82,29.83,29.73,29.76,23759.0,29.82,29.83,29.73,29.76,23759.0
2017-02-14 10:40:00,29.75,29.8,29.73,29.8,21539.0,29.75,29.8,29.73,29.8,21539.0
2017-02-14 10:50:00,29.8,29.81,29.76,29.76,18481.0,29.8,29.81,29.76,29.76,18481.0
2017-02-14 11:00:00,29.76,29.79,29.74,29.78,19797.0,29.76,29.79,29.74,29.78,19797.0
2017-02-14 11:10:00,29.78,29.79,29.75,29.78,17199.0,29.78,29.79,29.75,29.78,17199.0
2017-02-14 11:20:00,29.79,29.81,29.77,29.8,25002.0,29.79,29.81,29.77,29.8,25002.0
2017-02-14 11:30:00,29.8,29.83,29.79,29.83,19090.0,29.8,29.83,29.79,29.83,19090.0
2017-02-14 11:40:00,29.83,29.84,29.81,29.84,10337.0,29.83,29.84,29.81,29.84,10337.0
2017-02-14 11:50:00,29.84,29.9,29.84,29.89,33173.0,29.84,29.9,29.84,29.89,33173.0
2017-02-14 12:00:00,29.9,29.92,29.87,29.87,16363.0,29.9,29.92,29.87,29.87,16363.0
2017-02-14 12:10:00,29.87,29.9,29.87,29.9,19864.0,29.87,29.9,29.87,29.9,19864.0
2017-02-14 12:20:00,29.89,29.9,29.85,29.85,17177.0,29.89,29.9,29.85,29.85,17177.0
2017-02-14 12:30:00,29.85,29.87,29.83,29.83,19887.0,29.85,29.87,29.83,29.83,19887.0
2017-02-14 12:40:00,29.84,29.86,29.83,29.85,6799.0,29.84,29.86,29.83,29.85,6799.0
2017-02-14 12:50:00,29.85,29.89,29.85,29.89,16060.0,29.85,29.89,29.85,29.89,16060.0
2017-02-14 13:00:00,29.89,29.89,29.86,29.86,11765.0,29.89,29.89,29.86,29.86,11765.0
2017-02-14 13:10:00,29.86,29.86,29.84,29.85,18246.0,29.86,29.86,29.84,29.85,18246.0
2017-02-14 13:20:00,29.85,29.86,29.84,29.86,14535.0,29.85,29.86,29.84,29.86,14535.0
2017-02-14 13:30:00,29.85,29.86,29.83,29.85,12008.0,29.85,29.86,29.83,29.85,12008.0
2017-02-14 13:40:00,29.84,29.85,29.84,29.85,4534.0,29.84,29.85,29.84,29.85,4534.0
2017-02-14 13:50:00,29.84,29.84,29.81,29.82,17771.0,29.84,29.84,29.81,29.82,17771.0
2017-02-14 14:00:00,29.81,29.89,29.81,29.89,20830.0,29.81,29.89,29.81,29.89,20830.0
2017-02-14 14:10:00,29.88,29.89,29.88,29.89,9177.0,29.88,29.89,29.88,29.89,9177.0
2017-02-14 14:20:00,29.89,29.89,29.86,29.86,31216.0,29.89,29.89,29.86,29.86,31216.0
2017-02-14 14:30:00,29.86,29.87,29.83,29.83,21136.0,29.86,29.87,29.83,29.83,21136.0
2017-02-14 14:40:00,29.83,29.84,29.82,29.84,20296.0,29.83,29.84,29.82,29.84,20296.0
2017-02-14 14:50:00,29.84,29.86,29.84,29.85,14948.0,29.84,29.86,29.84,29.85,14948.0
2017-02-14 15:00:00,29.84,29.87,29.84,29.87,48636.0,29.84,29.87,29.84,29.87,48636.0
2017-02-14 15:10:00,29.87,29.88,29.86,29.87,25530.0,29.87,29.88,29.86,29.87,25530.0
2017-02-14 15:20:00,29.87,29.87,29.86,29.87,17256.0,29.87,29.87,29.86,29.87,17256.0
2017-02-14 15:30:00,29.87,29.88,29.86,29.88,39900.0,29.87,29.88,29.86,29.88,39900.0
2017-02-14 15:40:00,29.88,29.92,29.88,29.92,86265.0,29.88,29.92,29.88,29.92,86265.0
2017-02-14 15:50:00,29.92,29.94,29.9,29.92,153522.0,29.92,29.94,29.9,29.92,153522.0
2017-02-15 09:30:00,29.56,29.87,29.56,29.81,61105.0,29.56,29.87,29.56,29.81,61105.0
2017-02-15 09:40:00,29.81,29.89,29.81,29.84,43438.0,29.81,29.89,29.81,29.84,43438.0
2017-02-15 09:50:00,29.83,29.85,29.8,29.84,37160.0,29.83,29.85,29.8,29.84,37160.0
2017-02-15 10:00:00,29.83,29.85,29.78,29.84,29796.0,29.83,29.85,29.78,29.84,29796.0
2017-02-15 10:10:00,29.85,29.91,29.83,29.84,111941.0,29.85,29.91,29.83,29.84,111941.0
2017-02-15 10:20:00,29.83,29.87,29.81,29.85,58082.0,29.83,29.87,29.81,29.85,58082.0
2017-02-15 10:30:00,29.86,29.86,29.82,29.82,27090.0,29.86,29.86,29.82,29.82,27090.0
2017-02-15 10:40:00,29.82,29.83,29.79,29.8,31153.0,29.82,29.83,29.79,29.8,31153.0
2017-02-15 10:50:00,29.8,29.85,29.8,29.85,19678.0,29.8,29.85,29.8,29.85,19678.0
2017-02-15 11:00:00,29.85,29.91,29.85,29.91,40968.0,29.85,29.91,29.85,29.91,40968.0
2017-02-15 11:10:00,29.91,29.94,29.9,29.93,15333.0,29.91,29.94,29.9,29.93,15333.0
2017-02-15 11:20:00,29.94,29.97,29.93,29.97,27038.0,29.94,29.97,29.93,29.97,27038.0
2017-02-15 11:30:00,29.97,29.98,29.94,29.94,123234.0,29.97,29.98,29.94,29.94,123234.0
2017-02-15 11:40:00,29.94,29.97,29.93,29.96,40515.0,29.94,29.97,29.93,29.96,40515.0
2017-02-15 11:50:00,29.95,29.97,29.94,29.96,16258.0,29.95,29.97,29.94,29.96,16258.0
2017-02-15 12:00:00,29.96,29.99,29.95,29.98,28363.0,29.96,29.99,29.95,29.98,28363.0
2017-02-15 12:10:00,29.98,29.99,29.97,29.99,13409.0,29.98,29.99,29.97,29.99,13409.0
2017-02-15 12:20:00,30.0,30.03,29.98,30.03,121607.0,30.0,30.03,29.98,30.03,121607.0
2017-02-15 12:30:00,30.03,30.13,30.03,30.13,37819.0,30.03,30.13,30.03,30.13,37819.0
2017-02-15 12:40:00,30.13,30.14,30.12,30.14,19125.0,30.13,30.14,30.12,30.14,19125.0
2017-02-15 12:50:00,30.14,30.15,30.13,30.14,12134.0,30.14,30.15,30.13,30.14,12134.0
2017-02-15 13:00:00,30.14,30.17,30.13,30.15,22632.0,30.14,30.17,30.13,30.15,22632.0
2017-02-15 13:10:00,30.15,30.17,30.11,30.14,12737.0,30.15,30.17,30.11,30.14,12737.0
2017-02-15 13:20:00,30.13,30.16,30.13,30.15,16869.0,30.13,30.16,30.13,30.15,16869.0
2017-02-15 13:30:00,30.16,30.17,30.12,30.13,18276.0,30.16,30.17,30.12,30.13,18276.0
2017-02-15 13:40:00,30.13,30.18,30.13,30.17,16867.0,30.13,30.18,30.13,30.17,16867.0
2017-02-15 13:50:00,30.17,30.18,30.15,30.16,20313.0,30.17,30.18,30.15,30.16,20313.0
2017-02-15 14:00:00,30.16,30.17,30.13,30.14,15560.0,30.16,30.17,30.13,30.14,15560.0
2017-02-15 14:10:00,30.14,30.15,30.12,30.14,16078.0,30.14,30.15,30.12,30.14,16078.0
2017-02-15 14:20:00,30.13,30.16,30.13,30.15,16573.0,30.13,30.16,30.13,30.15,16573.0
2017-02-15 14:30:00,30.15,30.16,30.13,30.14,17226.0,30.15,30.16,30.13,30.14,17226.0
2017-02-15 14:40:00,30.15,30.16,30.13,30.14,13143.0,30.15,30.16,30.13,30.14,13143.0
2017-02-15 14:50:00,30.14,30.16,30.13,30.14,36416.0,30.14,30.16,30.13,30.14,36416.0
2017-02-15 15:00:00,30.15,30.16,30.13,30.15,25388.0,30.15,30.16,30.13,30.15,25388.0
2017-02-15 15:10:00,30.15,30.16,30.14,30.14,22575.0,30.15,30.16,30.14,30.14,22575.0
2017-02-15 15:20:00,30.14,30.17,30.14,30.15,21980.0,30.14,30.17,30.14,30.15,21980.0
2017-02-15 15:30:00,30.15,30.16,30.13,30.15,27599.0,30.15,30.16,30.13,30.15,27599.0
2017-02-15 15:40:00,30.14,30.15,30.12,30.12,40099.0,30.14,30.15,30.12,30.12,40099.0
2017-02-15 15:50:00,30.13,30.14,30.1,30.11,116329.0,30.13,30.14,30.1,30.11,116329.0
2017-02-16 09:30:00,30.12,30.41,30.1,30.4,105967.0,30.12,30.41,30.1,30.4,105967.0
2017-02-16 09:40:00,30.41,30.42,30.11,30.12,59092.0,30.41,30.42,30.11,30.12,59092.0
2017-02-16 09:50:00,30.12,30.18,30.01,30.01,42886.0,30.12,30.18,30.01,30.01,42886.0
2017-02-16 10:00:00,30.02,30.11,30.0,30.1,70507.0,30.02,30.11,30.0,30.1,70507.0
2017-02-16 10:10:00,30.1,30.11,30.05,30.08,28894.0,30.1,30.11,30.05,30.08,28894.0
2017-02-16 10:20:00,30.09,30.21,30.09,30.21,21060.0,30.09,30.21,30.09,30.21,21060.0
2017-02-16 10:30:00,30.2,30.24,30.17,30.19,22483.0,30.2,30.24,30.17,30.19,22483.0
2017-02-16 10:40:00,30.19,30.27,30.19,30.24,42066.0,30.19,30.27,30.19,30.24,42066.0
2017-02-16 10:50:00,30.24,30.25,30.14,30.21,29548.0,30.24,30.25,30.14,30.21,29548.0
2017-02-16 11:00:00,30.21,30.22,30.11,30.16,31988.0,30.21,30.22,30.11,30.16,31988.0
2017-02-16 11:10:00,30.16,30.16,30.09,30.15,22918.0,30.16,30.16,30.09,30.15,22918.0
2017-02-16 11:20:00,30.16,30.17,30.14,30.14,26553.0,30.16,30.17,30.14,30.14,26553.0
2017-02-16 11:30:00,30.14,30.14,30.07,30.08,27728.0,30.14,30.14,30.07,30.08,27728.0
2017-02-16 11:40:00,30.09,30.13,30.08,30.13,24048.0,30.09,30.13,30.08,30.13,24048.0
2017-02-16 11:50:00,30.13,30.14,30.11,30.14,43405.0,30.13,30.14,30.11,30.14,43405.0
2017-02-16 12:00:00,30.14,30.16,30.11,30.12,162854.0,30.14,30.16,30.11,30.12,162854.0
2017-02-16 12:10:00,30.11,30.15,30.09,30.14,70524.0,30.11,30.15,30.09,30.14,70524.0
2017-02-16 12:20:00,30.15,30.15,30.09,30.13,27051.0,30.15,30.15,30.09,30.13,27051.0
2017-02-16 12:30:00,30.13,30.18,30.12,30.18,34851.0,30.13,30.18,30.12,30.18,34851.0
2017-02-16 12:40:00,30.18,30.2,30.17,30.19,13913.0,30.18,30.2,30.17,30.19,13913.0
2017-02-16 12:50:00,30.19,30.22,30.18,30.2,28354.0,30.19,30.22,30.18,30.2,28354.0
2017-02-16 13:00:00,30.19,30.21,30.16,30.19,47316.0,30.19,30.21,30.16,30.19,47316.0
2017-02-16 13:10:00,30.2,30.2,30.17,30.19,20094.0,30.2,30.2,30.17,30.19,20094.0
2017-02-16 13:20:00,30.19,30.2,30.16,30.17,28217.0,30.19,30.2,30.16,30.17,28217.0
2017-02-16 13:30:00,30.17,30.2,30.17,30.19,17776.0,30.17,30.2,30.17,30.19,17776.0
2017-02-16 13:40:00,30.2,30.2,30.12,30.14,25022.0,30.2,30.2,30.12,30.14,25022.0
2017-02-16 13:50:00,30.15,30.19,30.14,30.19,25837.0,30.15,30.19,30.14,30.19,25837.0
2017-02-16 14:00:00,30.19,30.19,30.17,30.18,30297.0,30.19,30.19,30.17,30.18,30297.0
2017-02-16 14:10:00,30.17,30.18,30.15,30.17,26987.0,30.17,30.18,30.15,30.17,26987.0
2017-02-16 14:20:00,30.17,30.2,30.16,30.19,32243.0,30.17,30.2,30.16,30.19,32243.0
2017-02-16 14:30:00,30.19,30.19,30.13,30.14,25262.0,30.19,30.19,30.13,30.14,25262.0
2017-02-16 14:40:00,30.14,30.18,30.13,30.16,31170.0,30.14,30.18,30.13,30.16,31170.0
2017-02-16 14:50:00,30.16,30.19,30.16,30.18,41213.0,30.16,30.19,30.16,30.18,41213.0
2017-02-16 15:00:00,30.17,30.19,30.17,30.19,38565.0,30.17,30.19,30.17,30.19,38565.0
2017-02-16 15:10:00,30.19,30.2,30.17,30.18,44695.0,30.19,30.2,30.17,30.18,44695.0
2017-02-16 15:20:00,30.18,30.2,30.17,30.2,192636.0,30.18,30.2,30.17,30.2,192636.0
2017-02-16 15:30:00,30.2,30.21,30.18,30.2,92222.0,30.2,30.21,30.18,30.2,92222.0
2017-02-16 15:40:00,30.19,30.2,30.18,30.19,103597.0,30.19,30.2,30.18,30.19,103597.0
2017-02-16 15:50:00,30.19,30.24,30.19,30.23,264251.0,30.19,30.24,30.19,30.23,264251.0
2017-02-17 09:30:00,29.91,30.09,29.69,30.09,85056.0,29.91,30.09,29.69,30.09,85056.0
2017-02-17 09:40:00,30.09,30.14,30.0,30.04,72093.0,30.09,30.14,30.0,30.04,72093.0
2017-02-17 09:50:00,30.04,30.07,29.94,29.99,78207.0,30.04,30.07,29.94,29.99,78207.0
2017-02-17 10:00:00,30.01,30.12,29.98,30.1,72125.0,30.01,30.12,29.98,30.1,72125.0
2017-02-17 10:10:00,30.1,30.16,30.07,30.1,61537.0,30.1,30.16,30.07,30.1,61537.0
2017-02-17 10:20:00,30.11,30.16,30.09,30.11,51841.0,30.11,30.16,30.09,30.11,51841.0
2017-02-17 10:30:00,30.1,30.11,30.01,30.07,65255.0,30.1,30.11,30.01,30.07,65255.0
2017-02-17 10:40:00,30.07,30.1,30.0,30.02,40921.0,30.07,30.1,30.0,30.02,40921.0
2017-02-17 10:50:00,30.02,30.02,29.96,29.97,36891.0,30.02,30.02,29.96,29.97,36891.0
2017-02-17 11:00:00,29.97,30.0,29.96,29.99,28448.0,29.97,30.0,29.96,29.99,28448.0
2017-02-17 11:10:00,30.0,30.02,29.96,29.96,32503.0,30.0,30.02,29.96,29.96,32503.0
2017-02-17 11:20:00,29.96,30.0,29.95,29.98,35470.0,29.96,30.0,29.95,29.98,35470.0
2017-02-17 11:30:00,29.98,30.05,29.97,30.05,23561.0,29.98,30.05,29.97,30.05,23561.0
2017-02-17 11:40:00,30.04,30.05,30.01,30.04,39989.0,30.04,30.05,30.01,30.04,39989.0
2017-02-17 11:50:00,30.04,30.07,30.02,30.02,45661.0,30.04,30.07,30.02,30.02,45661.0
2017-02-17 12:00:00,30.02,30.06,30.02,30.06,27044.0,30.02,30.06,30.02,30.06,27044.0
2017-02-17 12:10:00,30.05,30.06,30.0,30.03,57034.0,30.05,30.06,30.0,30.03,57034.0
2017-02-17 12:20:00,30.04,30.08,30.03,30.05,39832.0,30.04,30.08,30.03,30.05,39832.0
2017-02-17 12:30:00,30.05,30.05,30.01,30.03,42586.0,30.05,30.05,30.01,30.03,42586.0
2017-02-17 12:40:00,30.03,30.05,30.0,30.0,32653.0,30.03,30.05,30.0,30.0,32653.0
2017-02-17 12:50:00,30.0,30.01,29.98,30.01,44480.0,30.0,30.01,29.98,30.01,44480.0
2017-02-17 13:00:00,30.01,30.04,30.0,30.0,83395.0,30.01,30.04,30.0,30.0,83395.0
2017-02-17 13:10:00,30.01,30.02,29.98,30.02,47853.0,30.01,30.02,29.98,30.02,47853.0
2017-02-17 13:20:00,30.02,30.02,29.98,30.01,66481.0,30.02,30.02,29.98,30.01,66481.0
2017-02-17 13:30:00,30.02,30.02,29.97,29.99,47065.0,30.02,30.02,29.97,29.99,47065.0
2017-02-17 13:40:00,29.99,30.01,29.98,30.01,25050.0,29.99,30.01,29.98,30.01,25050.0
2017-02-17 13:50:00,30.0,30.01,29.97,29.97,42763.0,30.0,30.01,29.97,29.97,42763.0
2017-02-17 14:00:00,29.98,30.03,29.97,30.03,36979.0,29.98,30.03,29.97,30.03,36979.0
2017-02-17 14:10:00,30.03,30.05,30.03,30.05,53346.0,30.03,30.05,30.03,30.05,53346.0
2017-02-17 14:20:00,30.05,30.08,30.04,30.06,34608.0,30.05,30.08,30.04,30.06,34608.0
2017-02-17 14:30:00,30.06,30.11,30.06,30.11,48351.0,30.06,30.11,30.06,30.11,48351.0
2017-02-17 14:40:00,30.11,30.16,30.11,30.13,94338.0,30.11,30.16,30.11,30.13,94338.0
2017-02-17 14:50:00,30.13,30.13,30.1,30.1,50613.0,30.13,30.13,30.1,30.1,50613.0
2017-02-17 15:00:00,30.1,30.11,30.09,30.11,19292.0,30.1,30.11,30.09,30.11,19292.0
2017-02-17 15:10:00,30.1,30.11,30.09,30.1,53809.0,30.1,30.11,30.09,30.1,53809.0
2017-02-17 15:20:00,30.1,30.12,30.09,30.11,55163.0,30.1,30.12,30.09,30.11,55163.0
2017-02-17 15:30:00,30.11,30.13,30.1,30.11,115707.0,30.11,30.13,30.1,30.11,115707.0
2017-02-17 15:40:00,30.12,30.12,30.08,30.09,135246.0,30.12,30.12,30.08,30.09,135246.0
2017-02-17 15:50:00,30.09,30.2,30.08,30.2,467365.0,30.09,30.2,30.08,30.2,467365.0
2017-02-21 09:30:00,30.03,30.46,29.99,30.44,123501.0,30.03,30.46,29.99,30.44,123501.0
2017-02-21 09:40:00,30.44,30.64,30.38,30.56,72509.0,30.44,30.64,30.38,30.56,72509.0
2017-02-21 09:50:00,30.57,30.72,30.56,30.71,56716.0,30.57,30.72,30.56,30.71,56716.0
2017-02-21 10:00:00,30.71,30.75,30.65,30.73,53635.0,30.71,30.75,30.65,30.73,53635.0
2017-02-21 10:10:00,30.73,30.75,30.66,30.74,52885.0,30.73,30.75,30.66,30.74,52885.0
2017-02-21 10:20:00,30.73,30.78,30.72,30.77,51677.0,30.73,30.78,30.72,30.77,51677.0
2017-02-21 10:30:00,30.76,30.77,30.72,30.76,41284.0,30.76,30.77,30.72,30.76,41284.0
2017-02-21 10:40:00,30.76,30.8,30.76,30.76,36202.0,30.76,30.8,30.76,30.76,36202.0
2017-02-21 10:50:00,30.77,30.77,30.73,30.77,35427.0,30.77,30.77,30.73,30.77,35427.0
2017-02-21 11:00:00,30.76,30.78,30.71,30.71,58108.0,30.76,30.78,30.71,30.71,58108.0
2017-02-21 11:10:00,30.71,30.72,30.69,30.71,36662.0,30.71,30.72,30.69,30.71,36662.0
2017-02-21 11:20:00,30.72,30.72,30.66,30.67,39773.0,30.72,30.72,30.66,30.67,39773.0
2017-02-21 11:30:00,30.67,30.69,30.65,30.67,45254.0,30.67,30.69,30.65,30.67,45254.0
2017-02-21 11:40:00,30.67,30.73,30.66,30.73,24614.0,30.67,30.73,30.66,30.73,24614.0
2017-02-21 11:50:00,30.73,30.74,30.68,30.73,54869.0,30.73,30.74,30.68,30.73,54869.0
2017-02-21 12:00:00,30.73,30.77,30.72,30.73,39241.0,30.73,30.77,30.72,30.73,39241.0
2017-02-21 12:10:00,30.73,30.77,30.72,30.75,34121.0,30.73,30.77,30.72,30.75,34121.0
2017-02-21 12:20:00,30.74,30.81,30.74,30.81,32656.0,30.74,30.81,30.74,30.81,32656.0
2017-02-21 12:30:00,30.8,30.82,30.79,30.81,21944.0,30.8,30.82,30.79,30.81,21944.0
2017-02-21 12:40:00,30.8,30.81,30.76,30.79,35290.0,30.8,30.81,30.76,30.79,35290.0
2017-02-21 12:50:00,30.78,30.79,30.72,30.73,27951.0,30.78,30.79,30.72,30.73,27951.0
2017-02-21 13:00:00,30.72,30.73,30.68,30.71,21631.0,30.72,30.73,30.68,30.71,21631.0
2017-02-21 13:10:00,30.71,30.74,30.7,30.74,25930.0,30.71,30.74,30.7,30.74,25930.0
2017-02-21 13:20:00,30.73,30.74,30.72,30.73,18977.0,30.73,30.74,30.72,30.73,18977.0
2017-02-21 13:30:00,30.72,30.73,30.66,30.66,41820.0,30.72,30.73,30.66,30.66,41820.0
2017-02-21 13:40:00,30.66,30.66,30.64,30.65,34922.0,30.66,30.66,30.64,30.65,34922.0
2017-02-21 13:50:00,30.65,30.66,30.62,30.65,37548.0,30.65,30.66,30.62,30.65,37548.0
2017-02-21 14:00:00,30.65,30.71,30.64,30.71,42316.0,30.65,30.71,30.64,30.71,42316.0
2017-02-21 14:10:00,30.71,30.75,30.71,30.73,46260.0,30.71,30.75,30.71,30.73,46260.0
2017-02-21 14:20:00,30.73,30.75,30.72,30.73,41415.0,30.73,30.75,30.72,30.73,41415.0
2017-02-21 14:30:00,30.72,30.77,30.72,30.77,33458.0,30.72,30.77,30.72,30.77,33458.0
2017-02-21 14:40:00,30.77,30.8,30.75,30.8,49427.0,30.77,30.8,30.75,30.8,49427.0
2017-02-21 14:50:00,30.8,30.8,30.75,30.76,40312.0,30.8,30.8,30.75,30.76,40312.0
2017-02-21 15:00:00,30.75,30.78,30.74,30.78,39321.0,30.75,30.78,30.74,30.78,39321.0
2017-02-21 15:10:00,30.78,30.79,30.77,30.78,31579.0,30.78,30.79,30.77,30.78,31579.0
2017-02-21 15:20:00,30.78,30.8,30.77,30.8,50822.0,30.78,30.8,30.77,30.8,50822.0
2017-02-21 15:30:00,30.8,30.82,30.76,30.77,72569.0,30.8,30.82,30.76,30.77,72569.0
2017-02-21 15:40:00,30.77,30.81,30.76,30.8,97843.0,30.77,30.81,30.76,30.8,97843.0
2017-02-21 15:50:00,30.8,30.82,30.78,30.79,274702.0,30.8,30.82,30.78,30.79,274702.0
2017-02-22 09:30:00,30.85,30.92,30.85,30.91,59162.0,30.85,30.92,30.85,30.91,59162.0
2017-02-22 09:40:00,30.91,30.91,30.78,30.83,29125.0,30.91,30.91,30.78,30.83,29125.0
2017-02-22 09:50:00,30.83,30.9,30.81,30.89,38190.0,30.83,30.9,30.81,30.89,38190.0
2017-02-22 10:00:00,30.9,30.91,30.86,30.9,98878.0,30.9,30.91,30.86,30.9,98878.0
2017-02-22 10:10:00,30.9,30.9,30.89,30.9,33359.0,30.9,30.9,30.89,30.9,33359.0
2017-02-22 10:20:00,30.9,30.9,30.87,30.88,15721.0,30.9,30.9,30.87,30.88,15721.0
2017-02-22 10:30:00,30.88,30.9,30.87,30.9,48529.0,30.88,30.9,30.87,30.9,48529.0
2017-02-22 10:40:00,30.9,30.94,30.87,30.94,55700.0,30.9,30.94,30.87,30.94,55700.0
2017-02-22 10:50:00,30.94,30.94,30.85,30.86,49206.0,30.94,30.94,30.85,30.86,49206.0
2017-02-22 11:00:00,30.86,30.87,30.82,30.84,21400.0,30.86,30.87,30.82,30.84,21400.0
2017-02-22 11:10:00,30.85,30.89,30.84,30.89,15819.0,30.85,30.89,30.84,30.89,15819.0
2017-02-22 11:20:00,30.89,30.9,30.87,30.9,25280.0,30.89,30.9,30.87,30.9,25280.0
2017-02-22 11:30:00,30.9,30.91,30.88,30.9,111305.0,30.9,30.91,30.88,30.9,111305.0
2017-02-22 11:40:00,30.9,30.91,30.88,30.89,17832.0,30.9,30.91,30.88,30.89,17832.0
2017-02-22 11:50:00,30.89,30.9,30.85,30.87,27798.0,30.89,30.9,30.85,30.87,27798.0
2017-02-22 12:00:00,30.86,30.91,30.86,30.89,21351.0,30.86,30.91,30.86,30.89,21351.0
2017-02-22 12:10:00,30.89,30.9,30.87,30.9,41752.0,30.89,30.9,30.87,30.9,41752.0
2017-02-22 12:20:00,30.9,30.91,30.89,30.9,8964.0,30.9,30.91,30.89,30.9,8964.0
2017-02-22 12:30:00,30.9,30.9,30.87,30.88,24188.0,30.9,30.9,30.87,30.88,24188.0
2017-02-22 12:40:00,30.88,30.89,30.87,30.88,7576.0,30.88,30.89,30.87,30.88,7576.0
2017-02-22 12:50:00,30.88,30.89,30.86,30.89,12181.0,30.88,30.89,30.86,30.89,12181.0
2017-02-22 13:00:00,30.89,30.91,30.88,30.9,34548.0,30.89,30.91,30.88,30.9,34548.0
2017-02-22 13:10:00,30.89,30.9,30.86,30.87,15094.0,30.89,30.9,30.86,30.87,15094.0
2017-02-22 13:20:00,30.87,30.9,30.86,30.9,16050.0,30.87,30.9,30.86,30.9,16050.0
2017-02-22 13:30:00,30.9,30.9,30.88,30.89,12477.0,30.9,30.9,30.88,30.89,12477.0
2017-02-22 13:40:00,30.9,30.9,30.88,30.89,17533.0,30.9,30.9,30.88,30.89,17533.0
2017-02-22 13:50:00,30.89,30.9,30.86,30.86,19106.0,30.89,30.9,30.86,30.86,19106.0
2017-02-22 14:00:00,30.87,30.88,30.82,30.84,23771.0,30.87,30.88,30.82,30.84,23771.0
2017-02-22 14:10:00,30.84,30.85,30.79,30.83,40981.0,30.84,30.85,30.79,30.83,40981.0
2017-02-22 14:20:00,30.84,30.87,30.83,30.86,28387.0,30.84,30.87,30.83,30.86,28387.0
2017-02-22 14:30:00,30.86,30.88,30.85,30.87,46715.0,30.86,30.88,30.85,30.87,46715.0
2017-02-22 14:40:00,30.88,30.89,30.86,30.87,19842.0,30.88,30.89,30.86,30.87,19842.0
2017-02-22 14:50:00,30.88,30.88,30.85,30.87,19324.0,30.88,30.88,30.85,30.87,19324.0
2017-02-22 15:00:00,30.86,30.87,30.84,30.86,19570.0,30.86,30.87,30.84,30.86,19570.0
2017-02-22 15:10:00,30.86,30.86,30.84,30.84,17901.0,30.86,30.86,30.84,30.84,17901.0
2017-02-22 15:20:00,30.84,30.88,30.84,30.88,44508.0,30.84,30.88,30.84,30.88,44508.0
2017-02-22 15:30:00,30.88,30.88,30.85,30.85,41320.0,30.88,30.88,30.85,30.85,41320.0
2017-02-22 15:40:00,30.85,30.86,30.84,30.86,68061.0,30.85,30.86,30.84,30.86,68061.0
2017-02-22 15:50:00,30.86,30.88,30.84,30.86,282896.0,30.86,30.88,30.84,30.86,282896.0
2017-02-23 09:30:00,30.94,30.95,30.4,30.91,54285.0,30.94,30.95,30.4,30.91,54285.0
2017-02-23 09:40:00,30.91,30.91,30.87,30.88,24439.0,30.91,30.91,30.87,30.88,24439.0
2017-02-23 09:50:00,30.88,30.93,30.88,30.89,109050.0,30.88,30.93,30.88,30.89,109050.0
2017-02-23 10:00:00,30.89,30.91,30.84,30.85,69468.0,30.89,30.91,30.84,30.85,69468.0
2017-02-23 10:10:00,30.85,30.87,30.81,30.87,26204.0,30.85,30.87,30.81,30.87,26204.0
2017-02-23 10:20:00,30.87,30.95,30.86,30.9,45116.0,30.87,30.95,30.86,30.9,45116.0
2017-02-23 10:30:00,30.9,30.9,30.86,30.86,33976.0,30.9,30.9,30.86,30.86,33976.0
2017-02-23 10:40:00,30.87,30.89,30.82,30.87,27246.0,30.87,30.89,30.82,30.87,27246.0
2017-02-23 10:50:00,30.87,30.87,30.8,30.87,23967.0,30.87,30.87,30.8,30.87,23967.0
2017-02-23 11:00:00,30.88,30.9,30.84,30.88,62518.0,30.88,30.9,30.84,30.88,62518.0
2017-02-23 11:10:00,30.88,30.89,30.8,30.86,45041.0,30.88,30.89,30.8,30.86,45041.0
2017-02-23 11:20:00,30.86,30.89,30.85,30.89,30032.0,30.86,30.89,30.85,30.89,30032.0
2017-02-23 11:30:00,30.89,30.91,30.83,30.86,68502.0,30.89,30.91,30.83,30.86,68502.0
2017-02-23 11:40:00,30.87,30.89,30.84,30.87,22167.0,30.87,30.89,30.84,30.87,22167.0
2017-02-23 11:50:00,30.88,30.91,30.86,30.88,57944.0,30.88,30.91,30.86,30.88,57944.0
2017-02-23 12:00:00,30.88,30.97,30.87,30.96,34439.0,30.88,30.97,30.87,30.96,34439.0
2017-02-23 12:10:00,30.96,30.97,30.91,30.92,125835.0,30.96,30.97,30.91,30.92,125835.0
2017-02-23 12:20:00,30.91,30.92,30.88,30.9,49287.0,30.91,30.92,30.88,30.9,49287.0
2017-02-23 12:30:00,30.9,30.95,30.89,30.95,130677.0,30.9,30.95,30.89,30.95,130677.0
2017-02-23 12:40:00,30.95,30.99,30.93,30.95,36672.0,30.95,30.99,30.93,30.95,36672.0
2017-02-23 12:50:00,30.95,30.95,30.89,30.89,25702.0,30.95,30.95,30.89,30.89,25702.0
2017-02-23 13:00:00,30.89,30.92,30.89,30.91,25238.0,30.89,30.92,30.89,30.91,25238.0
2017-02-23 13:10:00,30.9,30.91,30.88,30.9,56565.0,30.9,30.91,30.88,30.9,56565.0
2017-02-23 13:20:00,30.9,30.91,30.87,30.87,38335.0,30.9,30.91,30.87,30.87,38335.0
2017-02-23 13:30:00,30.88,30.91,30.87,30.9,45307.0,30.88,30.91,30.87,30.9,45307.0
2017-02-23 13:40:00,30.9,30.9,30.89,30.9,11174.0,30.9,30.9,30.89,30.9,11174.0
2017-02-23 13:50:00,30.9,30.9,30.87,30.89,53416.0,30.9,30.9,30.87,30.89,53416.0
2017-02-23 14:00:00,30.89,30.9,30.88,30.89,14366.0,30.89,30.9,30.88,30.89,14366.0
2017-02-23 14:10:00,30.89,30.89,30.86,30.88,35813.0,30.89,30.89,30.86,30.88,35813.0
2017-02-23 14:20:00,30.89,30.91,30.88,30.9,27918.0,30.89,30.91,30.88,30.9,27918.0
2017-02-23 14:30:00,30.9,30.93,30.89,30.9,63451.0,30.9,30.93,30.89,30.9,63451.0
2017-02-23 14:40:00,30.9,30.91,30.89,30.9,46721.0,30.9,30.91,30.89,30.9,46721.0
2017-02-23 14:50:00,30.9,30.9,30.88,30.9,22783.0,30.9,30.9,30.88,30.9,22783.0
2017-02-23 15:00:00,30.9,30.9,30.85,30.86,31682.0,30.9,30.9,30.85,30.86,31682.0
2017-02-23 15:10:00,30.86,30.88,30.85,30.87,16868.0,30.86,30.88,30.85,30.87,16868.0
2017-02-23 15:20:00,30.87,30.88,30.83,30.84,48370.0,30.87,30.88,30.83,30.84,48370.0
2017-02-23 15:30:00,30.84,30.86,30.78,30.86,107353.0,30.84,30.86,30.78,30.86,107353.0
2017-02-23 15:40:00,30.86,30.86,30.82,30.83,69105.0,30.86,30.86,30.82,30.83,69105.0
2017-02-23 15:50:00,30.83,30.84,30.77,30.78,216302.0,30.83,30.84,30.77,30.78,216302.0
2017-02-24 09:30:00,30.6,30.72,30.58,30.72,24795.0,30.6,30.72,30.58,30.72,24795.0
2017-02-24 09:40:00,30.72,30.84,30.7,30.84,42735.0,30.72,30.84,30.7,30.84,42735.0
2017-02-24 09:50:00,30.84,30.99,30.79,30.95,46037.0,30.84,30.99,30.79,30.95,46037.0
2017-02-24 10:00:00,30.93,30.96,30.84,30.95,25993.0,30.93,30.96,30.84,30.95,25993.0
2017-02-24 10:10:00,30.95,30.99,30.91,30.96,36226.0,30.95,30.99,30.91,30.96,36226.0
2017-02-24 10:20:00,30.96,30.97,30.88,30.93,36466.0,30.96,30.97,30.88,30.93,36466.0
2017-02-24 10:30:00,30.92,30.96,30.89,30.95,14726.0,30.92,30.96,30.89,30.95,14726.0
2017-02-24 10:40:00,30.95,31.02,30.92,31.01,69589.0,30.95,31.02,30.92,31.01,69589.0
2017-02-24 10:50:00,31.02,31.04,30.97,31.03,34277.0,31.02,31.04,30.97,31.03,34277.0
2017-02-24 11:00:00,31.04,31.08,31.02,31.07,32154.0,31.04,31.08,31.02,31.07,32154.0
2017-02-24 11:10:00,31.07,31.07,31.03,31.05,22763.0,31.07,31.07,31.03,31.05,22763.0
2017-02-24 11:20:00,31.05,31.08,31.04,31.05,27318.0,31.05,31.08,31.04,31.05,27318.0
2017-02-24 11:30:00,31.05,31.09,31.0,31.04,26770.0,31.05,31.09,31.0,31.04,26770.0
2017-02-24 11:40:00,31.04,31.07,31.01,31.05,23311.0,31.04,31.07,31.01,31.05,23311.0
2017-02-24 11:50:00,31.05,31.06,31.01,31.01,15285.0,31.05,31.06,31.01,31.01,15285.0
2017-02-24 12:00:00,31.02,31.05,31.0,31.04,20941.0,31.02,31.05,31.0,31.04,20941.0
2017-02-24 12:10:00,31.04,31.05,31.01,31.03,15735.0,31.04,31.05,31.01,31.03,15735.0
2017-02-24 12:20:00,31.03,31.05,31.01,31.04,14053.0,31.03,31.05,31.01,31.04,14053.0
2017-02-24 12:30:00,31.04,31.05,31.0,31.01,23364.0,31.04,31.05,31.0,31.01,23364.0
2017-02-24 12:40:00,31.02,31.06,31.01,31.04,18409.0,31.02,31.06,31.01,31.04,18409.0
2017-02-24 12:50:00,31.05,31.06,31.02,31.04,26612.0,31.05,31.06,31.02,31.04,26612.0
2017-02-24 13:00:00,31.05,31.05,30.96,30.96,26009.0,31.05,31.05,30.96,30.96,26009.0
2017-02-24 13:10:00,30.97,30.99,30.95,30.96,24721.0,30.97,30.99,30.95,30.96,24721.0
2017-02-24 13:20:00,30.96,30.98,30.94,30.95,12790.0,30.96,30.98,30.94,30.95,12790.0
2017-02-24 13:30:00,30.96,30.98,30.95,30.96,16762.0,30.96,30.98,30.95,30.96,16762.0
2017-02-24 13:40:00,30.97,30.97,30.94,30.97,14789.0,30.97,30.97,30.94,30.97,14789.0
2017-02-24 13:50:00,30.96,31.0,30.96,30.96,25706.0,30.96,31.0,30.96,30.96,25706.0
2017-02-24 14:00:00,30.97,30.98,30.96,30.98,8819.0,30.97,30.98,30.96,30.98,8819.0
2017-02-24 14:10:00,30.98,30.99,30.96,30.98,17434.0,30.98,30.99,30.96,30.98,17434.0
2017-02-24 14:20:00,30.98,31.0,30.97,30.99,25778.0,30.98,31.0,30.97,30.99,25778.0
2017-02-24 14:30:00,30.99,31.0,30.97,30.98,41736.0,30.99,31.0,30.97,30.98,41736.0
2017-02-24 14:40:00,30.99,31.02,30.98,31.02,36342.0,30.99,31.02,30.98,31.02,36342.0
2017-02-24 14:50:00,31.02,31.09,31.01,31.09,60783.0,31.02,31.09,31.01,31.09,60783.0
2017-02-24 15:00:00,31.09,31.13,31.08,31.12,40992.0,31.09,31.13,31.08,31.12,40992.0
2017-02-24 15:10:00,31.12,31.15,31.11,31.14,38742.0,31.12,31.15,31.11,31.14,38742.0
2017-02-24 15:20:00,31.14,31.19,31.13,31.18,57633.0,31.14,31.19,31.13,31.18,57633.0
2017-02-24 15:30:00,31.18,31.22,31.17,31.21,95930.0,31.18,31.22,31.17,31.21,95930.0
2017-02-24 15:40:00,31.21,31.26,31.2,31.23,116059.0,31.21,31.26,31.2,31.23,116059.0
2017-02-24 15:50:00,31.24,31.29,31.22,31.29,272780.0,31.24,31.29,31.22,31.29,272780.0
2017-02-27 09:30:00,31.28,31.3,31.18,31.21,29734.0,31.28,31.3,31.18,31.21,29734.0
2017-02-27 09:40:00,31.21,31.3,31.21,31.3,32446.0,31.21,31.3,31.21,31.3,32446.0
2017-02-27 09:50:00,31.3,31.42,31.28,31.4,53093.0,31.3,31.42,31.28,31.4,53093.0
2017-02-27 10:00:00,31.41,31.41,31.34,31.37,46529.0,31.41,31.41,31.34,31.37,46529.0
2017-02-27 10:10:00,31.36,31.43,31.3,31.41,48060.0,31.36,31.43,31.3,31.41,48060.0
2017-02-27 10:20:00,31.4,31.45,31.4,31.45,23508.0,31.4,31.45,31.4,31.45,23508.0
2017-02-27 10:30:00,31.45,31.47,31.43,31.47,37035.0,31.45,31.47,31.43,31.47,37035.0
2017-02-27 10:40:00,31.47,31.48,31.39,31.4,41132.0,31.47,31.48,31.39,31.4,41132.0
2017-02-27 10:50:00,31.4,31.41,31.31,31.32,51506.0,31.4,31.41,31.31,31.32,51506.0
2017-02-27 11:00:00,31.32,31.37,31.3,31.32,50751.0,31.32,31.37,31.3,31.32,50751.0
2017-02-27 11:10:00,31.31,31.36,31.31,31.36,26439.0,31.31,31.36,31.31,31.36,26439.0
2017-02-27 11:20:00,31.37,31.37,31.3,31.3,32112.0,31.37,31.37,31.3,31.3,32112.0
2017-02-27 11:30:00,31.3,31.34,31.29,31.33,29408.0,31.3,31.34,31.29,31.33,29408.0
2017-02-27 11:40:00,31.34,31.37,31.33,31.36,23759.0,31.34,31.37,31.33,31.36,23759.0
2017-02-27 11:50:00,31.36,31.42,31.35,31.4,34968.0,31.36,31.42,31.35,31.4,34968.0
2017-02-27 12:00:00,31.41,31.43,31.38,31.42,29113.0,31.41,31.43,31.38,31.42,29113.0
2017-02-27 12:10:00,31.42,31.44,31.41,31.42,25468.0,31.42,31.44,31.41,31.42,25468.0
2017-02-27 12:20:00,31.42,31.44,31.4,31.41,30028.0,31.42,31.44,31.4,31.41,30028.0
2017-02-27 12:30:00,31.41,31.45,31.4,31.44,24899.0,31.41,31.45,31.4,31.44,24899.0
2017-02-27 12:40:00,31.43,31.44,31.43,31.44,17163.0,31.43,31.44,31.43,31.44,17163.0
2017-02-27 12:50:00,31.43,31.46,31.43,31.44,27901.0,31.43,31.46,31.43,31.44,27901.0
2017-02-27 13:00:00,31.44,31.45,31.41,31.43,19508.0,31.44,31.45,31.41,31.43,19508.0
2017-02-27 13:10:00,31.43,31.44,31.38,31.38,28816.0,31.43,31.44,31.38,31.38,28816.0
2017-02-27 13:20:00,31.38,31.39,31.38,31.39,15617.0,31.38,31.39,31.38,31.39,15617.0
2017-02-27 13:30:00,31.39,31.44,31.38,31.41,29883.0,31.39,31.44,31.38,31.41,29883.0
2017-02-27 13:40:00,31.41,31.43,31.4,31.42,15812.0,31.41,31.43,31.4,31.42,15812.0
2017-02-27 13:50:00,31.43,31.44,31.4,31.41,26823.0,31.43,31.44,31.4,31.41,26823.0
2017-02-27 14:00:00,31.41,31.43,31.4,31.43,26776.0,31.41,31.43,31.4,31.43,26776.0
2017-02-27 14:10:00,31.42,31.45,31.42,31.45,25091.0,31.42,31.45,31.42,31.45,25091.0
2017-02-27 14:20:00,31.44,31.47,31.43,31.43,85154.0,31.44,31.47,31.43,31.43,85154.0
2017-02-27 14:30:00,31.43,31.44,31.4,31.4,19385.0,31.43,31.44,31.4,31.4,19385.0
2017-02-27 14:40:00,31.4,31.45,31.4,31.45,62818.0,31.4,31.45,31.4,31.45,62818.0
2017-02-27 14:50:00,31.45,31.49,31.44,31.47,41033.0,31.45,31.49,31.44,31.47,41033.0
2017-02-27 15:00:00,31.47,31.5,31.46,31.46,40095.0,31.47,31.5,31.46,31.46,40095.0
2017-02-27 15:10:00,31.46,31.49,31.46,31.48,25407.0,31.46,31.49,31.46,31.48,25407.0
2017-02-27 15:20:00,31.49,31.5,31.46,31.49,62424.0,31.49,31.5,31.46,31.49,62424.0
2017-02-27 15:30:00,31.49,31.51,31.48,31.5,76485.0,31.49,31.51,31.48,31.5,76485.0
2017-02-27 15:40:00,31.51,31.52,31.45,31.45,121009.0,31.51,31.52,31.45,31.45,121009.0
2017-02-27 15:50:00,31.46,31.54,31.45,31.54,354663.0,31.46,31.54,31.45,31.54,354663.0
2017-02-28 09:30:00,31.54,31.54,31.3,31.46,25535.0,31.54,31.54,31.3,31.46,25535.0
2017-02-28 09:40:00,31.46,31.53,31.42,31.44,23194.0,31.46,31.53,31.42,31.44,23194.0
2017-02-28 09:50:00,31.44,31.46,31.35,31.36,29251.0,31.44,31.46,31.35,31.36,29251.0
2017-02-28 10:00:00,31.36,31.37,31.32,31.34,18639.0,31.36,31.37,31.32,31.34,18639.0
2017-02-28 10:10:00,31.34,31.35,31.31,31.33,10197.0,31.34,31.35,31.31,31.33,10197.0
2017-02-28 10:20:00,31.32,31.33,31.27,31.28,24728.0,31.32,31.33,31.27,31.28,24728.0
2017-02-28 10:30:00,31.28,31.29,31.23,31.24,27727.0,31.28,31.29,31.23,31.24,27727.0
2017-02-28 10:40:00,31.24,31.24,31.18,31.2,48175.0,31.24,31.24,31.18,31.2,48175.0
2017-02-28 10:50:00,31.21,31.21,31.18,31.2,28175.0,31.21,31.21,31.18,31.2,28175.0
2017-02-28 11:00:00,31.2,31.32,31.19,31.3,21238.0,31.2,31.32,31.19,31.3,21238.0
2017-02-28 11:10:00,31.31,31.38,31.31,31.35,16965.0,31.31,31.38,31.31,31.35,16965.0
2017-02-28 11:20:00,31.35,31.38,31.33,31.36,17374.0,31.35,31.38,31.33,31.36,17374.0
2017-02-28 11:30:00,31.35,31.35,31.32,31.33,14488.0,31.35,31.35,31.32,31.33,14488.0
2017-02-28 11:40:00,31.32,31.32,31.26,31.26,22468.0,31.32,31.32,31.26,31.26,22468.0
2017-02-28 11:50:00,31.26,31.27,31.22,31.22,13979.0,31.26,31.27,31.22,31.22,13979.0
2017-02-28 12:00:00,31.23,31.26,31.22,31.24,17129.0,31.23,31.26,31.22,31.24,17129.0
2017-02-28 12:10:00,31.24,31.25,31.22,31.23,10961.0,31.24,31.25,31.22,31.23,10961.0
2017-02-28 12:20:00,31.22,31.22,31.16,31.21,17400.0,31.22,31.22,31.16,31.21,17400.0
2017-02-28 12:30:00,31.21,31.22,31.17,31.18,26664.0,31.21,31.22,31.17,31.18,26664.0
2017-02-28 12:40:00,31.18,31.2,31.18,31.19,13739.0,31.18,31.2,31.18,31.19,13739.0
2017-02-28 12:50:00,31.18,31.19,31.13,31.14,25358.0,31.18,31.19,31.13,31.14,25358.0
2017-02-28 13:00:00,31.13,31.19,31.13,31.18,23873.0,31.13,31.19,31.13,31.18,23873.0
2017-02-28 13:10:00,31.19,31.19,31.12,31.12,29197.0,31.19,31.19,31.12,31.12,29197.0
2017-02-28 13:20:00,31.12,31.12,31.04,31.05,61199.0,31.12,31.12,31.04,31.05,61199.0
2017-02-28 13:30:00,31.05,31.06,31.05,31.05,35960.0,31.05,31.06,31.05,31.05,35960.0
2017-02-28 13:40:00,31.05,31.06,31.04,31.05,31762.0,31.05,31.06,31.04,31.05,31762.0
2017-02-28 13:50:00,31.05,31.05,31.04,31.05,27822.0,31.05,31.05,31.04,31.05,27822.0
2017-02-28 14:00:00,31.05,31.05,30.93,30.95,101753.0,31.05,31.05,30.93,30.95,101753.0
2017-02-28 14:10:00,30.95,30.96,30.93,30.94,64597.0,30.95,30.96,30.93,30.94,64597.0
2017-02-28 14:20:00,30.95,31.01,30.95,30.99,31717.0,30.95,31.01,30.95,30.99,31717.0
2017-02-28 14:30:00,30.99,31.0,30.98,30.99,12727.0,30.99,31.0,30.98,30.99,12727.0
2017-02-28 14:40:00,30.99,31.04,30.97,31.03,39431.0,30.99,31.04,30.97,31.03,39431.0
2017-02-28 14:50:00,31.03,31.03,30.98,30.98,35923.0,31.03,31.03,30.98,30.98,35923.0
2017-02-28 15:00:00,30.99,31.01,30.96,30.97,51082.0,30.99,31.01,30.96,30.97,51082.0
2017-02-28 15:10:00,30.98,30.98,30.95,30.98,30939.0,30.98,30.98,30.95,30.98,30939.0
2017-02-28 15:20:00,30.98,30.98,30.93,30.95,27936.0,30.98,30.98,30.93,30.95,27936.0
2017-02-28 15:30:00,30.95,30.95,30.9,30.9,43326.0,30.95,30.95,30.9,30.9,43326.0
2017-02-28 15:40:00,30.9,30.94,30.89,30.93,73472.0,30.9,30.94,30.89,30.93,73472.0
2017-02-28 15:50:00,30.93,30.97,30.89,30.9,393243.0,30.93,30.97,30.89,30.9,393243.0
2017-03-01 09:30:00,31.22,31.22,30.61,31.01,50420.0,31.22,31.22,30.61,31.01,50420.0
2017-03-01 09:40:00,31.0,31.07,30.91,31.0,52177.0,31.0,31.07,30.91,31.0,52177.0
2017-03-01 09:50:00,31.0,31.12,30.95,31.1,50572.0,31.0,31.12,30.95,31.1,50572.0
2017-03-01 10:00:00,31.12,31.21,31.06,31.07,41114.0,31.12,31.21,31.06,31.07,41114.0
2017-03-01 10:10:00,31.06,31.09,31.03,31.08,39332.0,31.06,31.09,31.03,31.08,39332.0
2017-03-01 10:20:00,31.09,31.11,31.08,31.08,34264.0,31.09,31.11,31.08,31.08,34264.0
2017-03-01 10:30:00,31.07,31.11,31.06,31.06,25829.0,31.07,31.11,31.06,31.06,25829.0
2017-03-01 10:40:00,31.06,31.11,31.04,31.09,52621.0,31.06,31.11,31.04,31.09,52621.0
2017-03-01 10:50:00,31.1,31.13,31.06,31.13,56519.0,31.1,31.13,31.06,31.13,56519.0
2017-03-01 11:00:00,31.12,31.16,31.1,31.15,41233.0,31.12,31.16,31.1,31.15,41233.0
2017-03-01 11:10:00,31.15,31.17,31.12,31.14,37557.0,31.15,31.17,31.12,31.14,37557.0
2017-03-01 11:20:00,31.13,31.14,31.11,31.14,26618.0,31.13,31.14,31.11,31.14,26618.0
2017-03-01 11:30:00,31.14,31.19,31.13,31.19,23750.0,31.14,31.19,31.13,31.19,23750.0
2017-03-01 11:40:00,31.19,31.22,31.18,31.19,27544.0,31.19,31.22,31.18,31.19,27544.0
2017-03-01 11:50:00,31.19,31.25,31.16,31.22,36389.0,31.19,31.25,31.16,31.22,36389.0
2017-03-01 12:00:00,31.23,31.34,31.23,31.33,39017.0,31.23,31.34,31.23,31.33,39017.0
2017-03-01 12:10:00,31.33,31.35,31.28,31.29,22439.0,31.33,31.35,31.28,31.29,22439.0
2017-03-01 12:20:00,31.3,31.33,31.28,31.32,51855.0,31.3,31.33,31.28,31.32,51855.0
2017-03-01 12:30:00,31.31,31.32,31.29,31.29,13873.0,31.31,31.32,31.29,31.29,13873.0
2017-03-01 12:40:00,31.29,31.3,31.26,31.29,26327.0,31.29,31.3,31.26,31.29,26327.0
2017-03-01 12:50:00,31.29,31.29,31.25,31.26,22215.0,31.29,31.29,31.25,31.26,22215.0
2017-03-01 13:00:00,31.25,31.26,31.22,31.22,18188.0,31.25,31.26,31.22,31.22,18188.0
2017-03-01 13:10:00,31.23,31.27,31.21,31.24,18708.0,31.23,31.27,31.21,31.24,18708.0
2017-03-01 13:20:00,31.24,31.27,31.23,31.23,13357.0,31.24,31.27,31.23,31.23,13357.0
2017-03-01 13:30:00,31.23,31.24,31.23,31.23,9336.0,31.23,31.24,31.23,31.23,9336.0
2017-03-01 13:40:00,31.24,31.24,31.21,31.22,46865.0,31.24,31.24,31.21,31.22,46865.0
2017-03-01 13:50:00,31.22,31.23,31.19,31.19,25422.0,31.22,31.23,31.19,31.19,25422.0
2017-03-01 14:00:00,31.2,31.21,31.19,31.19,46397.0,31.2,31.21,31.19,31.19,46397.0
2017-03-01 14:10:00,31.19,31.27,31.19,31.27,34348.0,31.19,31.27,31.19,31.27,34348.0
2017-03-01 14:20:00,31.27,31.29,31.26,31.28,16526.0,31.27,31.29,31.26,31.28,16526.0
2017-03-01 14:30:00,31.28,31.3,31.23,31.25,42765.0,31.28,31.3,31.23,31.25,42765.0
2017-03-01 14:40:00,31.24,31.25,31.23,31.24,22179.0,31.24,31.25,31.23,31.24,22179.0
2017-03-01 14:50:00,31.25,31.28,31.24,31.28,37352.0,31.25,31.28,31.24,31.28,37352.0
2017-03-01 15:00:00,31.28,31.3,31.26,31.27,38376.0,31.28,31.3,31.26,31.27,38376.0
2017-03-01 15:10:00,31.27,31.33,31.27,31.32,47864.0,31.27,31.33,31.27,31.32,47864.0
2017-03-01 15:20:00,31.32,31.32,31.29,31.3,40548.0,31.32,31.32,31.29,31.3,40548.0
2017-03-01 15:30:00,31.29,31.31,31.26,31.29,140268.0,31.29,31.31,31.26,31.29,140268.0
2017-03-01 15:40:00,31.28,31.29,31.25,31.25,190375.0,31.28,31.29,31.25,31.25,190375.0
2017-03-01 15:50:00,31.26,31.33,31.25,31.31,491635.0,31.26,31.33,31.25,31.31,491635.0
2017-03-02 09:30:00,31.19,31.36,31.04,31.17,24204.0,31.19,31.36,31.04,31.17,24204.0
2017-03-02 09:40:00,31.17,31.23,31.09,31.1,33441.0,31.17,31.23,31.09,31.1,33441.0
2017-03-02 09:50:00,31.09,31.09,31.0,31.09,41727.0,31.09,31.09,31.0,31.09,41727.0
2017-03-02 10:00:00,31.1,31.15,31.09,31.12,27110.0,31.1,31.15,31.09,31.12,27110.0
2017-03-02 10:10:00,31.12,31.17,31.06,31.17,24954.0,31.12,31.17,31.06,31.17,24954.0
2017-03-02 10:20:00,31.17,31.17,31.08,31.14,22351.0,31.17,31.17,31.08,31.14,22351.0
2017-03-02 10:30:00,31.14,31.19,31.14,31.15,21579.0,31.14,31.19,31.14,31.15,21579.0
2017-03-02 10:40:00,31.14,31.2,31.12,31.19,15272.0,31.14,31.2,31.12,31.19,15272.0
2017-03-02 10:50:00,31.19,31.22,31.16,31.17,43380.0,31.19,31.22,31.16,31.17,43380.0
2017-03-02 11:00:00,31.17,31.19,31.1,31.11,18350.0,31.17,31.19,31.1,31.11,18350.0
2017-03-02 11:10:00,31.11,31.11,31.04,31.06,14280.0,31.11,31.11,31.04,31.06,14280.0
2017-03-02 11:20:00,31.07,31.12,31.07,31.12,33122.0,31.07,31.12,31.07,31.12,33122.0
2017-03-02 11:30:00,31.12,31.16,31.04,31.05,23475.0,31.12,31.16,31.04,31.05,23475.0
2017-03-02 11:40:00,31.06,31.12,31.05,31.11,22336.0,31.06,31.12,31.05,31.11,22336.0
2017-03-02 11:50:00,31.12,31.13,31.1,31.13,20448.0,31.12,31.13,31.1,31.13,20448.0
2017-03-02 12:00:00,31.13,31.14,31.11,31.13,8292.0,31.13,31.14,31.11,31.13,8292.0
2017-03-02 12:10:00,31.14,31.17,31.14,31.14,10900.0,31.14,31.17,31.14,31.14,10900.0
2017-03-02 12:20:00,31.15,31.15,31.12,31.12,9085.0,31.15,31.15,31.12,31.12,9085.0
2017-03-02 12:30:00,31.12,31.17,31.11,31.16,9324.0,31.12,31.17,31.11,31.16,9324.0
2017-03-02 12:40:00,31.17,31.17,31.1,31.11,18358.0,31.17,31.17,31.1,31.11,18358.0
2017-03-02 12:50:00,31.1,31.14,31.1,31.12,16050.0,31.1,31.14,31.1,31.12,16050.0
2017-03-02 13:00:00,31.11,31.12,31.11,31.12,7200.0,31.11,31.12,31.11,31.12,7200.0
2017-03-02 13:10:00,31.12,31.12,31.1,31.1,9265.0,31.12,31.12,31.1,31.1,9265.0
2017-03-02 13:20:00,31.1,31.11,31.08,31.08,27137.0,31.1,31.11,31.08,31.08,27137.0
2017-03-02 13:30:00,31.09,31.11,31.08,31.09,26895.0,31.09,31.11,31.08,31.09,26895.0
2017-03-02 13:40:00,31.09,31.11,31.09,31.11,15237.0,31.09,31.11,31.09,31.11,15237.0
2017-03-02 13:50:00,31.11,31.11,31.05,31.08,21203.0,31.11,31.11,31.05,31.08,21203.0
2017-03-02 14:00:00,31.09,31.18,31.09,31.17,100717.0,31.09,31.18,31.09,31.17,100717.0
2017-03-02 14:10:00,31.17,31.18,31.13,31.15,20310.0,31.17,31.18,31.13,31.15,20310.0
2017-03-02 14:20:00,31.15,31.16,31.12,31.16,19640.0,31.15,31.16,31.12,31.16,19640.0
2017-03-02 14:30:00,31.16,31.2,31.13,31.2,49568.0,31.16,31.2,31.13,31.2,49568.0
2017-03-02 14:40:00,31.2,31.21,31.15,31.18,21631.0,31.2,31.21,31.15,31.18,21631.0
2017-03-02 14:50:00,31.18,31.19,31.16,31.17,12263.0,31.18,31.19,31.16,31.17,12263.0
2017-03-02 15:00:00,31.16,31.19,31.13,31.13,16612.0,31.16,31.19,31.13,31.13,16612.0
2017-03-02 15:10:00,31.13,31.15,31.09,31.12,24474.0,31.13,31.15,31.09,31.12,24474.0
2017-03-02 15:20:00,31.12,31.13,31.09,31.1,18936.0,31.12,31.13,31.09,31.1,18936.0
2017-03-02 15:30:00,31.11,31.12,31.09,31.1,26985.0,31.11,31.12,31.09,31.1,26985.0
2017-03-02 15:40:00,31.11,31.11,31.05,31.06,46904.0,31.11,31.11,31.05,31.06,46904.0
2017-03-02 15:50:00,31.07,31.09,31.06,31.08,168633.0,31.07,31.09,31.06,31.08,168633.0
2017-03-03 09:30:00,31.03,31.08,30.93,31.06,16162.0,31.03,31.08,30.93,31.06,16162.0
2017-03-03 09:40:00,31.08,31.13,31.06,31.09,36535.0,31.08,31.13,31.06,31.09,36535.0
2017-03-03 09:50:00,31.1,31.16,30.97,31.0,22985.0,31.1,31.16,30.97,31.0,22985.0
2017-03-03 10:00:00,31.01,31.11,31.0,31.05,31777.0,31.01,31.11,31.0,31.05,31777.0
2017-03-03 10:10:00,31.05,31.12,31.02,31.03,20194.0,31.05,31.12,31.02,31.03,20194.0
2017-03-03 10:20:00,31.02,31.04,30.97,30.99,25376.0,31.02,31.04,30.97,30.99,25376.0
2017-03-03 10:30:00,31.0,31.02,30.98,31.01,10982.0,31.0,31.02,30.98,31.01,10982.0
2017-03-03 10:40:00,31.02,31.08,31.01,31.04,32615.0,31.02,31.08,31.01,31.04,32615.0
2017-03-03 10:50:00,31.04,31.07,31.01,31.01,18403.0,31.04,31.07,31.01,31.01,18403.0
2017-03-03 11:00:00,31.01,31.05,30.97,31.05,26805.0,31.01,31.05,30.97,31.05,26805.0
2017-03-03 11:10:00,31.04,31.08,31.02,31.04,25771.0,31.04,31.08,31.02,31.04,25771.0
2017-03-03 11:20:00,31.04,31.08,31.03,31.05,19689.0,31.04,31.08,31.03,31.05,19689.0
2017-03-03 11:30:00,31.05,31.09,31.05,31.08,17081.0,31.05,31.09,31.05,31.08,17081.0
2017-03-03 11:40:00,31.09,31.09,31.02,31.05,29105.0,31.09,31.09,31.02,31.05,29105.0
2017-03-03 11:50:00,31.05,31.07,31.03,31.05,18600.0,31.05,31.07,31.03,31.05,18600.0
2017-03-03 12:00:00,31.05,31.06,31.01,31.01,15078.0,31.05,31.06,31.01,31.01,15078.0
2017-03-03 12:10:00,31.02,31.03,30.98,31.02,22605.0,31.02,31.03,30.98,31.02,22605.0
2017-03-03 12:20:00,31.02,31.03,30.99,30.99,9338.0,31.02,31.03,30.99,30.99,9338.0
2017-03-03 12:30:00,30.99,31.03,30.99,31.01,16733.0,30.99,31.03,30.99,31.01,16733.0
2017-03-03 12:40:00,31.01,31.03,30.96,30.99,146088.0,31.01,31.03,30.96,30.99,146088.0
2017-03-03 12:50:00,30.99,31.0,30.97,30.98,11256.0,30.99,31.0,30.97,30.98,11256.0
2017-03-03 13:00:00,30.98,31.0,30.9,30.97,38518.0,30.98,31.0,30.9,30.97,38518.0
2017-03-03 13:10:00,30.97,30.99,30.94,30.95,16877.0,30.97,30.99,30.94,30.95,16877.0
2017-03-03 13:20:00,30.95,30.97,30.93,30.96,12560.0,30.95,30.97,30.93,30.96,12560.0
2017-03-03 13:30:00,30.97,31.01,30.96,30.96,14331.0,30.97,31.01,30.96,30.96,14331.0
2017-03-03 13:40:00,30.97,31.01,30.97,31.01,15664.0,30.97,31.01,30.97,31.01,15664.0
2017-03-03 13:50:00,31.01,31.02,30.98,30.99,15469.0,31.01,31.02,30.98,30.99,15469.0
2017-03-03 14:00:00,30.98,31.04,30.98,31.01,19019.0,30.98,31.04,30.98,31.01,19019.0
2017-03-03 14:10:00,31.02,31.05,30.99,31.01,12829.0,31.02,31.05,30.99,31.01,12829.0
2017-03-03 14:20:00,31.02,31.03,30.99,30.99,23413.0,31.02,31.03,30.99,30.99,23413.0
2017-03-03 14:30:00,31.0,31.02,30.98,31.0,21588.0,31.0,31.02,30.98,31.0,21588.0
2017-03-03 14:40:00,31.0,31.03,30.99,31.01,15861.0,31.0,31.03,30.99,31.01,15861.0
2017-03-03 14:50:00,31.01,31.03,31.01,31.02,12800.0,31.01,31.03,31.01,31.02,12800.0
2017-03-03 15:00:00,31.02,31.02,30.99,31.01,26027.0,31.02,31.02,30.99,31.01,26027.0
2017-03-03 15:10:00,31.01,31.01,31.0,31.0,11129.0,31.01,31.01,31.0,31.0,11129.0
2017-03-03 15:20:00,31.01,31.03,31.0,31.03,27503.0,31.01,31.03,31.0,31.03,27503.0
2017-03-03 15:30:00,31.04,31.05,31.02,31.05,20563.0,31.04,31.05,31.02,31.05,20563.0
2017-03-03 15:40:00,31.05,31.05,30.99,31.0,45903.0,31.05,31.05,30.99,31.0,45903.0
2017-03-03 15:50:00,31.01,31.11,31.0,31.1,310121.0,31.01,31.11,31.0,31.1,310121.0
2017-03-06 09:30:00,30.96,31.0,30.84,30.91,21258.0,30.96,31.0,30.84,30.91,21258.0
2017-03-06 09:40:00,30.91,31.1,30.89,30.96,102297.0,30.91,31.1,30.89,30.96,102297.0
2017-03-06 09:50:00,30.97,30.98,30.9,30.96,81849.0,30.97,30.98,30.9,30.96,81849.0
2017-03-06 10:00:00,30.96,31.02,30.95,31.01,60585.0,30.96,31.02,30.95,31.01,60585.0
2017-03-06 10:10:00,31.01,31.09,31.01,31.04,13500.0,31.01,31.09,31.01,31.04,13500.0
2017-03-06 10:20:00,31.04,31.09,31.01,31.09,48373.0,31.04,31.09,31.01,31.09,48373.0
2017-03-06 10:30:00,31.08,31.08,30.99,31.03,15260.0,31.08,31.08,30.99,31.03,15260.0
2017-03-06 10:40:00,31.03,31.04,31.0,31.01,15101.0,31.03,31.04,31.0,31.01,15101.0
2017-03-06 10:50:00,31.0,31.0,30.93,30.94,23301.0,31.0,31.0,30.93,30.94,23301.0
2017-03-06 11:00:00,30.94,30.95,30.92,30.94,15102.0,30.94,30.95,30.92,30.94,15102.0
2017-03-06 11:10:00,30.95,30.99,30.95,30.99,21117.0,30.95,30.99,30.95,30.99,21117.0
2017-03-06 11:20:00,30.99,31.0,30.98,30.99,13327.0,30.99,31.0,30.98,30.99,13327.0
2017-03-06 11:30:00,30.99,31.01,30.98,30.99,28257.0,30.99,31.01,30.98,30.99,28257.0
2017-03-06 11:40:00,30.99,30.99,30.94,30.94,13777.0,30.99,30.99,30.94,30.94,13777.0
2017-03-06 11:50:00,30.95,30.98,30.95,30.97,11028.0,30.95,30.98,30.95,30.97,11028.0
2017-03-06 12:00:00,30.97,30.99,30.96,30.97,23895.0,30.97,30.99,30.96,30.97,23895.0
2017-03-06 12:10:00,30.96,30.99,30.95,30.97,10131.0,30.96,30.99,30.95,30.97,10131.0
2017-03-06 12:20:00,30.97,30.98,30.96,30.96,12041.0,30.97,30.98,30.96,30.96,12041.0
2017-03-06 12:30:00,30.97,30.99,30.97,30.99,7802.0,30.97,30.99,30.97,30.99,7802.0
2017-03-06 12:40:00,30.99,31.0,30.98,31.0,11501.0,30.99,31.0,30.98,31.0,11501.0
2017-03-06 12:50:00,31.0,31.01,30.99,31.0,8644.0,31.0,31.01,30.99,31.0,8644.0
2017-03-06 13:00:00,31.01,31.04,31.01,31.03,17980.0,31.01,31.04,31.01,31.03,17980.0
2017-03-06 13:10:00,31.03,31.07,31.03,31.06,19766.0,31.03,31.07,31.03,31.06,19766.0
2017-03-06 13:20:00,31.07,31.08,31.05,31.05,10744.0,31.07,31.08,31.05,31.05,10744.0
2017-03-06 13:30:00,31.06,31.07,31.04,31.06,23993.0,31.06,31.07,31.04,31.06,23993.0
2017-03-06 13:40:00,31.06,31.06,31.04,31.06,6071.0,31.06,31.06,31.04,31.06,6071.0
2017-03-06 13:50:00,31.05,31.06,31.02,31.02,21119.0,31.05,31.06,31.02,31.02,21119.0
2017-03-06 14:00:00,31.02,31.05,31.02,31.04,16894.0,31.02,31.05,31.02,31.04,16894.0
2017-03-06 14:10:00,31.05,31.05,31.04,31.04,7515.0,31.05,31.05,31.04,31.04,7515.0
2017-03-06 14:20:00,31.05,31.05,31.03,31.04,6914.0,31.05,31.05,31.03,31.04,6914.0
2017-03-06 14:30:00,31.04,31.05,31.03,31.05,8240.0,31.04,31.05,31.03,31.05,8240.0
2017-03-06 14:40:00,31.04,31.05,31.03,31.04,10880.0,31.04,31.05,31.03,31.04,10880.0
2017-03-06 14:50:00,31.04,31.06,31.03,31.05,28148.0,31.04,31.06,31.03,31.05,28148.0
2017-03-06 15:00:00,31.05,31.06,31.03,31.05,16052.0,31.05,31.06,31.03,31.05,16052.0
2017-03-06 15:10:00,31.05,31.09,31.04,31.08,37445.0,31.05,31.09,31.04,31.08,37445.0
2017-03-06 15:20:00,31.08,31.08,31.04,31.05,11421.0,31.08,31.08,31.04,31.05,11421.0
2017-03-06 15:30:00,31.04,31.07,31.03,31.05,27816.0,31.04,31.07,31.03,31.05,27816.0
2017-03-06 15:40:00,31.05,31.08,31.05,31.06,28924.0,31.05,31.08,31.05,31.06,28924.0
2017-03-06 15:50:00,31.06,31.07,31.0,31.01,60758.0,31.06,31.07,31.0,31.01,60758.0
2017-03-07 09:30:00,31.1,31.13,31.0,31.01,45752.0,31.1,31.13,31.0,31.01,45752.0
2017-03-07 09:40:00,31.02,31.06,31.0,31.05,27522.0,31.02,31.06,31.0,31.05,27522.0
2017-03-07 09:50:00,31.05,31.09,31.0,31.07,35765.0,31.05,31.09,31.0,31.07,35765.0
2017-03-07 10:00:00,31.08,31.12,31.04,31.1,11590.0,31.08,31.12,31.04,31.1,11590.0
2017-03-07 10:10:00,31.08,31.16,31.07,31.16,31917.0,31.08,31.16,31.07,31.16,31917.0
2017-03-07 10:20:00,31.16,31.19,31.15,31.18,15652.0,31.16,31.19,31.15,31.18,15652.0
2017-03-07 10:30:00,31.18,31.23,31.18,31.23,26170.0,31.18,31.23,31.18,31.23,26170.0
2017-03-07 10:40:00,31.23,31.25,31.22,31.22,29028.0,31.23,31.25,31.22,31.22,29028.0
2017-03-07 10:50:00,31.22,31.26,31.22,31.25,24677.0,31.22,31.26,31.22,31.25,24677.0
2017-03-07 11:00:00,31.25,31.28,31.23,31.25,43476.0,31.25,31.28,31.23,31.25,43476.0
2017-03-07 11:10:00,31.25,31.28,31.25,31.28,16084.0,31.25,31.28,31.25,31.28,16084.0
2017-03-07 11:20:00,31.28,31.29,31.21,31.21,28771.0,31.28,31.29,31.21,31.21,28771.0
2017-03-07 11:30:00,31.21,31.25,31.18,31.23,33197.0,31.21,31.25,31.18,31.23,33197.0
2017-03-07 11:40:00,31.23,31.24,31.18,31.24,11755.0,31.23,31.24,31.18,31.24,11755.0
2017-03-07 11:50:00,31.23,31.23,31.19,31.21,10293.0,31.23,31.23,31.19,31.21,10293.0
2017-03-07 12:00:00,31.2,31.21,31.16,31.17,34017.0,31.2,31.21,31.16,31.17,34017.0
2017-03-07 12:10:00,31.17,31.18,31.17,31.18,9775.0,31.17,31.18,31.17,31.18,9775.0
2017-03-07 12:20:00,31.17,31.19,31.16,31.17,19088.0,31.17,31.19,31.16,31.17,19088.0
2017-03-07 12:30:00,31.17,31.2,31.16,31.19,18720.0,31.17,31.2,31.16,31.19,18720.0
2017-03-07 12:40:00,31.19,31.25,31.19,31.2,76010.0,31.19,31.25,31.19,31.2,76010.0
2017-03-07 12:50:00,31.21,31.22,31.19,31.2,23826.0,31.21,31.22,31.19,31.2,23826.0
2017-03-07 13:00:00,31.21,31.22,31.17,31.2,46763.0,31.21,31.22,31.17,31.2,46763.0
2017-03-07 13:10:00,31.2,31.23,31.19,31.21,190011.0,31.2,31.23,31.19,31.21,190011.0
2017-03-07 13:20:00,31.21,31.22,31.19,31.2,278817.0,31.21,31.22,31.19,31.2,278817.0
2017-03-07 13:30:00,31.21,31.23,31.2,31.2,17523.0,31.21,31.23,31.2,31.2,17523.0
2017-03-07 13:40:00,31.2,31.22,31.2,31.22,38346.0,31.2,31.22,31.2,31.22,38346.0
2017-03-07 13:50:00,31.21,31.22,31.19,31.19,17542.0,31.21,31.22,31.19,31.19,17542.0
2017-03-07 14:00:00,31.2,31.2,31.19,31.2,4369.0,31.2,31.2,31.19,31.2,4369.0
2017-03-07 14:10:00,31.2,31.22,31.17,31.21,23367.0,31.2,31.22,31.17,31.21,23367.0
2017-03-07 14:20:00,31.22,31.22,31.17,31.19,16170.0,31.22,31.22,31.17,31.19,16170.0
2017-03-07 14:30:00,31.18,31.2,31.16,31.2,14275.0,31.18,31.2,31.16,31.2,14275.0
2017-03-07 14:40:00,31.2,31.25,31.2,31.23,32053.0,31.2,31.25,31.2,31.23,32053.0
2017-03-07 14:50:00,31.23,31.24,31.21,31.24,23043.0,31.23,31.24,31.21,31.24,23043.0
2017-03-07 15:00:00,31.25,31.25,31.19,31.21,14200.0,31.25,31.25,31.19,31.21,14200.0
2017-03-07 15:10:00,31.21,31.23,31.2,31.21,28181.0,31.21,31.23,31.2,31.21,28181.0
2017-03-07 15:20:00,31.21,31.23,31.18,31.19,19061.0,31.21,31.23,31.18,31.19,19061.0
2017-03-07 15:30:00,31.19,31.19,31.15,31.18,45580.0,31.19,31.19,31.15,31.18,45580.0
2017-03-07 15:40:00,31.18,31.18,31.13,31.15,102777.0,31.18,31.18,31.13,31.15,102777.0
2017-03-07 15:50:00,31.15,31.25,31.14,31.24,388688.0,31.15,31.25,31.14,31.24,388688.0
2017-03-08 09:30:00,31.22,31.35,31.22,31.28,27998.0,31.22,31.35,31.22,31.28,27998.0
2017-03-08 09:40:00,31.29,31.34,31.27,31.29,24467.0,31.29,31.34,31.27,31.29,24467.0
2017-03-08 09:50:00,31.3,31.34,31.27,31.32,37334.0,31.3,31.34,31.27,31.32,37334.0
2017-03-08 10:00:00,31.32,31.34,31.26,31.3,32972.0,31.32,31.34,31.26,31.3,32972.0
2017-03-08 10:10:00,31.3,31.32,31.24,31.29,94356.0,31.3,31.32,31.24,31.29,94356.0
2017-03-08 10:20:00,31.3,31.32,31.24,31.3,91270.0,31.3,31.32,31.24,31.3,91270.0
2017-03-08 10:30:00,31.31,31.31,31.26,31.27,23996.0,31.31,31.31,31.26,31.27,23996.0
2017-03-08 10:40:00,31.27,31.32,31.26,31.3,26661.0,31.27,31.32,31.26,31.3,26661.0
2017-03-08 10:50:00,31.31,31.33,31.3,31.31,23006.0,31.31,31.33,31.3,31.31,23006.0
2017-03-08 11:00:00,31.31,31.33,31.28,31.3,32218.0,31.31,31.33,31.28,31.3,32218.0
2017-03-08 11:10:00,31.3,31.33,31.29,31.32,26622.0,31.3,31.33,31.29,31.32,26622.0
2017-03-08 11:20:00,31.32,31.32,31.28,31.29,21106.0,31.32,31.32,31.28,31.29,21106.0
2017-03-08 11:30:00,31.29,31.31,31.25,31.25,24111.0,31.29,31.31,31.25,31.25,24111.0
2017-03-08 11:40:00,31.26,31.27,31.23,31.26,21775.0,31.26,31.27,31.23,31.26,21775.0
2017-03-08 11:50:00,31.27,31.27,31.25,31.26,9071.0,31.27,31.27,31.25,31.26,9071.0
2017-03-08 12:00:00,31.27,31.29,31.25,31.28,13756.0,31.27,31.29,31.25,31.28,13756.0
2017-03-08 12:10:00,31.28,31.29,31.26,31.29,18743.0,31.28,31.29,31.26,31.29,18743.0
2017-03-08 12:20:00,31.3,31.31,31.28,31.31,13305.0,31.3,31.31,31.28,31.31,13305.0
2017-03-08 12:30:00,31.3,31.32,31.3,31.3,13728.0,31.3,31.32,31.3,31.3,13728.0
2017-03-08 12:40:00,31.31,31.33,31.3,31.31,15700.0,31.31,31.33,31.3,31.31,15700.0
2017-03-08 12:50:00,31.31,31.31,31.29,31.31,23956.0,31.31,31.31,31.29,31.31,23956.0
2017-03-08 13:00:00,31.31,31.33,31.3,31.32,18391.0,31.31,31.33,31.3,31.32,18391.0
2017-03-08 13:10:00,31.31,31.34,31.31,31.33,32400.0,31.31,31.34,31.31,31.33,32400.0
2017-03-08 13:20:00,31.34,31.34,31.31,31.32,46736.0,31.34,31.34,31.31,31.32,46736.0
2017-03-08 13:30:00,31.32,31.34,31.31,31.34,17928.0,31.32,31.34,31.31,31.34,17928.0
2017-03-08 13:40:00,31.33,31.34,31.31,31.34,27385.0,31.33,31.34,31.31,31.34,27385.0
2017-03-08 13:50:00,31.34,31.34,31.32,31.33,23996.0,31.34,31.34,31.32,31.33,23996.0
2017-03-08 14:00:00,31.34,31.34,31.26,31.27,80330.0,31.34,31.34,31.26,31.27,80330.0
2017-03-08 14:10:00,31.27,31.3,31.27,31.29,16479.0,31.27,31.3,31.27,31.29,16479.0
2017-03-08 14:20:00,31.28,31.28,31.24,31.26,15392.0,31.28,31.28,31.24,31.26,15392.0
2017-03-08 14:30:00,31.26,31.29,31.24,31.29,20957.0,31.26,31.29,31.24,31.29,20957.0
2017-03-08 14:40:00,31.29,31.3,31.28,31.3,17436.0,31.29,31.3,31.28,31.3,17436.0
2017-03-08 14:50:00,31.3,31.33,31.29,31.31,21467.0,31.3,31.33,31.29,31.31,21467.0
2017-03-08 15:00:00,31.31,31.33,31.3,31.32,29233.0,31.31,31.33,31.3,31.32,29233.0
2017-03-08 15:10:00,31.32,31.32,31.3,31.31,19179.0,31.32,31.32,31.3,31.31,19179.0
2017-03-08 15:20:00,31.31,31.32,31.3,31.31,26172.0,31.31,31.32,31.3,31.31,26172.0
2017-03-08 15:30:00,31.31,31.31,31.25,31.25,53105.0,31.31,31.31,31.25,31.25,53105.0
2017-03-08 15:40:00,31.25,31.29,31.25,31.28,48745.0,31.25,31.29,31.25,31.28,48745.0
2017-03-08 15:50:00,31.29,31.33,31.28,31.33,390490.0,31.29,31.33,31.28,31.33,390490.0
2017-03-09 09:30:00,31.26,31.3,31.17,31.2,28958.0,31.26,31.3,31.17,31.2,28958.0
2017-03-09 09:40:00,31.25,31.28,31.22,31.26,21268.0,31.25,31.28,31.22,31.26,21268.0
2017-03-09 09:50:00,31.26,31.29,31.22,31.25,20913.0,31.26,31.29,31.22,31.25,20913.0
2017-03-09 10:00:00,31.27,31.29,31.25,31.28,30497.0,31.27,31.29,31.25,31.28,30497.0
2017-03-09 10:10:00,31.27,31.29,31.19,31.19,18933.0,31.27,31.29,31.19,31.19,18933.0
2017-03-09 10:20:00,31.18,31.26,31.17,31.19,24970.0,31.18,31.26,31.17,31.19,24970.0
2017-03-09 10:30:00,31.19,31.24,31.16,31.18,27050.0,31.19,31.24,31.16,31.18,27050.0
2017-03-09 10:40:00,31.18,31.23,31.17,31.21,14827.0,31.18,31.23,31.17,31.21,14827.0
2017-03-09 10:50:00,31.21,31.26,31.2,31.22,18385.0,31.21,31.26,31.2,31.22,18385.0
2017-03-09 11:00:00,31.23,31.25,31.19,31.24,15861.0,31.23,31.25,31.19,31.24,15861.0
2017-03-09 11:10:00,31.24,31.29,31.24,31.26,14321.0,31.24,31.29,31.24,31.26,14321.0
2017-03-09 11:20:00,31.25,31.26,31.21,31.26,16630.0,31.25,31.26,31.21,31.26,16630.0
2017-03-09 11:30:00,31.26,31.27,31.25,31.25,23686.0,31.26,31.27,31.25,31.25,23686.0
2017-03-09 11:40:00,31.25,31.27,31.25,31.27,13694.0,31.25,31.27,31.25,31.27,13694.0
2017-03-09 11:50:00,31.26,31.27,31.22,31.23,21203.0,31.26,31.27,31.22,31.23,21203.0
2017-03-09 12:00:00,31.23,31.26,31.21,31.21,15900.0,31.23,31.26,31.21,31.21,15900.0
2017-03-09 12:10:00,31.21,31.23,31.19,31.2,15315.0,31.21,31.23,31.19,31.2,15315.0
2017-03-09 12:20:00,31.19,31.2,31.17,31.18,17558.0,31.19,31.2,31.17,31.18,17558.0
2017-03-09 12:30:00,31.17,31.2,31.16,31.18,17441.0,31.17,31.2,31.16,31.18,17441.0
2017-03-09 12:40:00,31.18,31.22,31.17,31.21,22884.0,31.18,31.22,31.17,31.21,22884.0
2017-03-09 12:50:00,31.21,31.23,31.18,31.22,13692.0,31.21,31.23,31.18,31.22,13692.0
2017-03-09 13:00:00,31.23,31.23,31.17,31.18,23491.0,31.23,31.23,31.17,31.18,23491.0
2017-03-09 13:10:00,31.18,31.2,31.18,31.2,7685.0,31.18,31.2,31.18,31.2,7685.0
2017-03-09 13:20:00,31.2,31.2,31.16,31.17,15876.0,31.2,31.2,31.16,31.17,15876.0
2017-03-09 13:30:00,31.16,31.16,31.12,31.14,15751.0,31.16,31.16,31.12,31.14,15751.0
2017-03-09 13:40:00,31.14,31.15,31.11,31.11,12406.0,31.14,31.15,31.11,31.11,12406.0
2017-03-09 13:50:00,31.12,31.15,31.11,31.12,53900.0,31.12,31.15,31.11,31.12,53900.0
2017-03-09 14:00:00,31.11,31.12,31.03,31.06,24070.0,31.11,31.12,31.03,31.06,24070.0
2017-03-09 14:10:00,31.06,31.07,31.01,31.02,23270.0,31.06,31.07,31.01,31.02,23270.0
2017-03-09 14:20:00,31.03,31.06,31.02,31.06,14315.0,31.03,31.06,31.02,31.06,14315.0
2017-03-09 14:30:00,31.07,31.08,31.06,31.07,10937.0,31.07,31.08,31.06,31.07,10937.0
2017-03-09 14:40:00,31.08,31.11,31.07,31.11,13888.0,31.08,31.11,31.07,31.11,13888.0
2017-03-09 14:50:00,31.11,31.11,31.09,31.11,11457.0,31.11,31.11,31.09,31.11,11457.0
2017-03-09 15:00:00,31.11,31.17,31.1,31.17,15465.0,31.11,31.17,31.1,31.17,15465.0
2017-03-09 15:10:00,31.17,31.2,31.16,31.19,20480.0,31.17,31.2,31.16,31.19,20480.0
2017-03-09 15:20:00,31.18,31.21,31.16,31.21,29054.0,31.18,31.21,31.16,31.21,29054.0
2017-03-09 15:30:00,31.21,31.24,31.18,31.19,45134.0,31.21,31.24,31.18,31.19,45134.0
2017-03-09 15:40:00,31.18,31.23,31.16,31.22,56001.0,31.18,31.23,31.16,31.22,56001.0
2017-03-09 15:50:00,31.23,31.24,31.21,31.23,202563.0,31.23,31.24,31.21,31.23,202563.0
2017-03-10 09:30:00,31.37,31.41,31.31,31.38,45007.0,31.37,31.41,31.31,31.38,45007.0
2017-03-10 09:40:00,31.37,31.37,31.27,31.34,54559.0,31.37,31.37,31.27,31.34,54559.0
2017-03-10 09:50:00,31.34,31.36,31.3,31.33,99270.0,31.34,31.36,31.3,31.33,99270.0
2017-03-10 10:00:00,31.33,31.42,31.32,31.37,98318.0,31.33,31.42,31.32,31.37,98318.0
2017-03-10 10:10:00,31.38,31.41,31.35,31.37,29155.0,31.38,31.41,31.35,31.37,29155.0
2017-03-10 10:20:00,31.37,31.4,31.36,31.4,24823.0,31.37,31.4,31.36,31.4,24823.0
2017-03-10 10:30:00,31.39,31.41,31.35,31.35,46761.0,31.39,31.41,31.35,31.35,46761.0
2017-03-10 10:40:00,31.35,31.42,31.33,31.39,55056.0,31.35,31.42,31.33,31.39,55056.0
2017-03-10 10:50:00,31.4,31.4,31.32,31.33,35191.0,31.4,31.4,31.32,31.33,35191.0
2017-03-10 11:00:00,31.33,31.37,31.32,31.35,21415.0,31.33,31.37,31.32,31.35,21415.0
2017-03-10 11:10:00,31.36,31.38,31.33,31.37,14402.0,31.36,31.38,31.33,31.37,14402.0
2017-03-10 11:20:00,31.38,31.41,31.38,31.38,13018.0,31.38,31.41,31.38,31.38,13018.0
2017-03-10 11:30:00,31.39,31.42,31.39,31.42,11948.0,31.39,31.42,31.39,31.42,11948.0
2017-03-10 11:40:00,31.41,31.42,31.34,31.36,22758.0,31.41,31.42,31.34,31.36,22758.0
2017-03-10 11:50:00,31.36,31.39,31.36,31.37,8300.0,31.36,31.39,31.36,31.37,8300.0
2017-03-10 12:00:00,31.38,31.38,31.33,31.35,14650.0,31.38,31.38,31.33,31.35,14650.0
2017-03-10 12:10:00,31.35,31.37,31.35,31.36,11900.0,31.35,31.37,31.35,31.36,11900.0
2017-03-10 12:20:00,31.36,31.39,31.36,31.37,12685.0,31.36,31.39,31.36,31.37,12685.0
2017-03-10 12:30:00,31.36,31.37,31.34,31.35,12978.0,31.36,31.37,31.34,31.35,12978.0
2017-03-10 12:40:00,31.34,31.35,31.32,31.35,16619.0,31.34,31.35,31.32,31.35,16619.0
2017-03-10 12:50:00,31.34,31.35,31.27,31.32,13800.0,31.34,31.35,31.27,31.32,13800.0
2017-03-10 13:00:00,31.33,31.33,31.26,31.27,15102.0,31.33,31.33,31.26,31.27,15102.0
2017-03-10 13:10:00,31.27,31.32,31.27,31.3,16821.0,31.27,31.32,31.27,31.3,16821.0
2017-03-10 13:20:00,31.31,31.33,31.3,31.31,16625.0,31.31,31.33,31.3,31.31,16625.0
2017-03-10 13:30:00,31.31,31.32,31.27,31.3,12600.0,31.31,31.32,31.27,31.3,12600.0
2017-03-10 13:40:00,31.31,31.35,31.3,31.35,14691.0,31.31,31.35,31.3,31.35,14691.0
2017-03-10 13:50:00,31.34,31.39,31.33,31.36,26930.0,31.34,31.39,31.33,31.36,26930.0
2017-03-10 14:00:00,31.36,31.37,31.31,31.32,28902.0,31.36,31.37,31.31,31.32,28902.0
2017-03-10 14:10:00,31.33,31.38,31.33,31.38,22802.0,31.33,31.38,31.33,31.38,22802.0
2017-03-10 14:20:00,31.37,31.39,31.37,31.39,25600.0,31.37,31.39,31.37,31.39,25600.0
2017-03-10 14:30:00,31.38,31.39,31.35,31.38,15785.0,31.38,31.39,31.35,31.38,15785.0
2017-03-10 14:40:00,31.38,31.39,31.37,31.37,17217.0,31.38,31.39,31.37,31.37,17217.0
2017-03-10 14:50:00,31.38,31.38,31.33,31.35,17126.0,31.38,31.38,31.33,31.35,17126.0
2017-03-10 15:00:00,31.35,31.39,31.34,31.38,14607.0,31.35,31.39,31.34,31.38,14607.0
2017-03-10 15:10:00,31.37,31.39,31.37,31.37,15186.0,31.37,31.39,31.37,31.37,15186.0
2017-03-10 15:20:00,31.38,31.39,31.37,31.39,39238.0,31.38,31.39,31.37,31.39,39238.0
2017-03-10 15:30:00,31.39,31.4,31.36,31.37,38590.0,31.39,31.4,31.36,31.37,38590.0
2017-03-10 15:40:00,31.38,31.39,31.35,31.39,56305.0,31.38,31.39,31.35,31.39,56305.0
2017-03-10 15:50:00,31.39,31.44,31.37,31.42,243021.0,31.39,31.44,31.37,31.42,243021.0
2017-03-13 09:30:00,31.36,31.44,31.27,31.34,34398.0,31.36,31.44,31.27,31.34,34398.0
2017-03-13 09:40:00,31.34,31.41,31.33,31.37,40427.0,31.34,31.41,31.33,31.37,40427.0
2017-03-13 09:50:00,31.37,31.39,31.32,31.36,32955.0,31.37,31.39,31.32,31.36,32955.0
2017-03-13 10:00:00,31.36,31.43,31.35,31.37,34336.0,31.36,31.43,31.35,31.37,34336.0
2017-03-13 10:10:00,31.38,31.46,31.37,31.41,29244.0,31.38,31.46,31.37,31.41,29244.0
2017-03-13 10:20:00,31.41,31.46,31.35,31.44,22869.0,31.41,31.46,31.35,31.44,22869.0
2017-03-13 10:30:00,31.43,31.48,31.42,31.48,18564.0,31.43,31.48,31.42,31.48,18564.0
2017-03-13 10:40:00,31.48,31.5,31.46,31.48,21143.0,31.48,31.5,31.46,31.48,21143.0
2017-03-13 10:50:00,31.47,31.5,31.46,31.47,16528.0,31.47,31.5,31.46,31.47,16528.0
2017-03-13 11:00:00,31.47,31.49,31.45,31.49,10257.0,31.47,31.49,31.45,31.49,10257.0
2017-03-13 11:10:00,31.48,31.48,31.44,31.45,10333.0,31.48,31.48,31.44,31.45,10333.0
2017-03-13 11:20:00,31.45,31.46,31.41,31.44,14030.0,31.45,31.46,31.41,31.44,14030.0
2017-03-13 11:30:00,31.45,31.45,31.41,31.42,16500.0,31.45,31.45,31.41,31.42,16500.0
2017-03-13 11:40:00,31.41,31.44,31.4,31.41,15757.0,31.41,31.44,31.4,31.41,15757.0
2017-03-13 11:50:00,31.42,31.47,31.42,31.46,18670.0,31.42,31.47,31.42,31.46,18670.0
2017-03-13 12:00:00,31.47,31.55,31.47,31.55,60734.0,31.47,31.55,31.47,31.55,60734.0
2017-03-13 12:10:00,31.55,31.56,31.52,31.53,17499.0,31.55,31.56,31.52,31.53,17499.0
2017-03-13 12:20:00,31.53,31.53,31.5,31.5,6357.0,31.53,31.53,31.5,31.5,6357.0
2017-03-13 12:30:00,31.49,31.49,31.45,31.46,8700.0,31.49,31.49,31.45,31.46,8700.0
2017-03-13 12:40:00,31.46,31.5,31.46,31.49,10625.0,31.46,31.5,31.46,31.49,10625.0
2017-03-13 12:50:00,31.5,31.52,31.49,31.5,4500.0,31.5,31.52,31.49,31.5,4500.0
2017-03-13 13:00:00,31.49,31.51,31.48,31.48,3900.0,31.49,31.51,31.48,31.48,3900.0
2017-03-13 13:10:00,31.48,31.48,31.44,31.46,9315.0,31.48,31.48,31.44,31.46,9315.0
2017-03-13 13:20:00,31.45,31.48,31.44,31.44,9993.0,31.45,31.48,31.44,31.44,9993.0
2017-03-13 13:30:00,31.44,31.46,31.42,31.43,14211.0,31.44,31.46,31.42,31.43,14211.0
2017-03-13 13:40:00,31.43,31.45,31.41,31.41,12344.0,31.43,31.45,31.41,31.41,12344.0
2017-03-13 13:50:00,31.42,31.44,31.41,31.43,8145.0,31.42,31.44,31.41,31.43,8145.0
2017-03-13 14:00:00,31.42,31.47,31.42,31.47,11124.0,31.42,31.47,31.42,31.47,11124.0
2017-03-13 14:10:00,31.46,31.5,31.46,31.49,9320.0,31.46,31.5,31.46,31.49,9320.0
2017-03-13 14:20:00,31.49,31.5,31.47,31.5,9800.0,31.49,31.5,31.47,31.5,9800.0
2017-03-13 14:30:00,31.5,31.54,31.49,31.53,15805.0,31.5,31.54,31.49,31.53,15805.0
2017-03-13 14:40:00,31.53,31.55,31.52,31.54,10821.0,31.53,31.55,31.52,31.54,10821.0
2017-03-13 14:50:00,31.54,31.56,31.52,31.56,28015.0,31.54,31.56,31.52,31.56,28015.0
2017-03-13 15:00:00,31.56,31.56,31.54,31.56,11719.0,31.56,31.56,31.54,31.56,11719.0
2017-03-13 15:10:00,31.56,31.56,31.53,31.53,10352.0,31.56,31.56,31.53,31.53,10352.0
2017-03-13 15:20:00,31.53,31.57,31.53,31.56,18999.0,31.53,31.57,31.53,31.56,18999.0
2017-03-13 15:30:00,31.56,31.64,31.56,31.63,52387.0,31.56,31.64,31.56,31.63,52387.0
2017-03-13 15:40:00,31.62,31.66,31.61,31.63,73495.0,31.62,31.66,31.61,31.63,73495.0
2017-03-13 15:50:00,31.64,31.7,31.63,31.67,253479.0,31.64,31.7,31.63,31.67,253479.0
2017-03-14 09:30:00,31.55,31.57,31.45,31.56,11153.0,31.55,31.57,31.45,31.56,11153.0
2017-03-14 09:40:00,31.55,31.6,31.49,31.51,23237.0,31.55,31.6,31.49,31.51,23237.0
2017-03-14 09:50:00,31.52,31.54,31.47,31.52,16707.0,31.52,31.54,31.47,31.52,16707.0
2017-03-14 10:00:00,31.52,31.55,31.48,31.51,18421.0,31.52,31.55,31.48,31.51,18421.0
2017-03-14 10:10:00,31.51,31.55,31.49,31.49,14123.0,31.51,31.55,31.49,31.49,14123.0
2017-03-14 10:20:00,31.48,31.51,31.45,31.46,14005.0,31.48,31.51,31.45,31.46,14005.0
2017-03-14 10:30:00,31.46,31.5,31.45,31.49,25976.0,31.46,31.5,31.45,31.49,25976.0
2017-03-14 10:40:00,31.49,31.5,31.44,31.45,25810.0,31.49,31.5,31.44,31.45,25810.0
2017-03-14 10:50:00,31.45,31.49,31.43,31.49,9800.0,31.45,31.49,31.43,31.49,9800.0
2017-03-14 11:00:00,31.49,31.49,31.46,31.48,14100.0,31.49,31.49,31.46,31.48,14100.0
2017-03-14 11:10:00,31.48,31.52,31.45,31.49,16605.0,31.48,31.52,31.45,31.49,16605.0
2017-03-14 11:20:00,31.49,31.51,31.48,31.5,14977.0,31.49,31.51,31.48,31.5,14977.0
2017-03-14 11:30:00,31.49,31.55,31.49,31.52,22114.0,31.49,31.55,31.49,31.52,22114.0
2017-03-14 11:40:00,31.52,31.53,31.49,31.52,5700.0,31.52,31.53,31.49,31.52,5700.0
2017-03-14 11:50:00,31.52,31.54,31.51,31.54,8039.0,31.52,31.54,31.51,31.54,8039.0
2017-03-14 12:00:00,31.54,31.55,31.48,31.5,13517.0,31.54,31.55,31.48,31.5,13517.0
2017-03-14 12:10:00,31.49,31.5,31.45,31.46,17987.0,31.49,31.5,31.45,31.46,17987.0
2017-03-14 12:20:00,31.46,31.48,31.45,31.47,5261.0,31.46,31.48,31.45,31.47,5261.0
2017-03-14 12:30:00,31.47,31.49,31.45,31.49,12221.0,31.47,31.49,31.45,31.49,12221.0
2017-03-14 12:40:00,31.49,31.53,31.48,31.5,12148.0,31.49,31.53,31.48,31.5,12148.0
2017-03-14 12:50:00,31.5,31.51,31.48,31.51,7340.0,31.5,31.51,31.48,31.51,7340.0
2017-03-14 13:00:00,31.51,31.51,31.47,31.47,5987.0,31.51,31.51,31.47,31.47,5987.0
2017-03-14 13:10:00,31.48,31.54,31.48,31.52,17438.0,31.48,31.54,31.48,31.52,17438.0
2017-03-14 13:20:00,31.52,31.56,31.51,31.55,10348.0,31.52,31.56,31.51,31.55,10348.0
2017-03-14 13:30:00,31.55,31.57,31.55,31.57,8263.0,31.55,31.57,31.55,31.57,8263.0
2017-03-14 13:40:00,31.57,31.58,31.56,31.57,12881.0,31.57,31.58,31.56,31.57,12881.0
2017-03-14 13:50:00,31.56,31.57,31.54,31.56,17949.0,31.56,31.57,31.54,31.56,17949.0
2017-03-14 14:00:00,31.56,31.6,31.55,31.59,18145.0,31.56,31.6,31.55,31.59,18145.0
2017-03-14 14:10:00,31.59,31.61,31.58,31.6,23049.0,31.59,31.61,31.58,31.6,23049.0
2017-03-14 14:20:00,31.59,31.61,31.57,31.61,14115.0,31.59,31.61,31.57,31.61,14115.0
2017-03-14 14:30:00,31.61,31.64,31.6,31.62,17315.0,31.61,31.64,31.6,31.62,17315.0
2017-03-14 14:40:00,31.61,31.62,31.6,31.6,8227.0,31.61,31.62,31.6,31.6,8227.0
2017-03-14 14:50:00,31.6,31.6,31.55,31.55,13854.0,31.6,31.6,31.55,31.55,13854.0
2017-03-14 15:00:00,31.56,31.59,31.56,31.58,11191.0,31.56,31.59,31.56,31.58,11191.0
2017-03-14 15:10:00,31.59,31.62,31.58,31.61,15848.0,31.59,31.62,31.58,31.61,15848.0
2017-03-14 15:20:00,31.61,31.62,31.59,31.62,13472.0,31.61,31.62,31.59,31.62,13472.0
2017-03-14 15:30:00,31.62,31.62,31.59,31.61,15446.0,31.62,31.62,31.59,31.61,15446.0
2017-03-14 15:40:00,31.61,31.61,31.6,31.61,37872.0,31.61,31.61,31.6,31.61,37872.0
2017-03-14 15:50:00,31.61,31.63,31.59,31.6,107305.0,31.61,31.63,31.59,31.6,107305.0
2017-03-15 09:30:00,31.73,31.73,31.5,31.57,209481.0,31.73,31.73,31.5,31.57,209481.0
2017-03-15 09:40:00,31.56,31.61,31.48,31.6,90834.0,31.56,31.61,31.48,31.6,90834.0
2017-03-15 09:50:00,31.6,31.63,31.59,31.63,14574.0,31.6,31.63,31.59,31.63,14574.0
2017-03-15 10:00:00,31.63,31.63,31.55,31.57,22550.0,31.63,31.63,31.55,31.57,22550.0
2017-03-15 10:10:00,31.57,31.58,31.5,31.5,84509.0,31.57,31.58,31.5,31.5,84509.0
2017-03-15 10:20:00,31.5,31.51,31.42,31.46,42465.0,31.5,31.51,31.42,31.46,42465.0
2017-03-15 10:30:00,31.46,31.53,31.46,31.52,17524.0,31.46,31.53,31.46,31.52,17524.0
2017-03-15 10:40:00,31.52,31.55,31.45,31.46,17943.0,31.52,31.55,31.45,31.46,17943.0
2017-03-15 10:50:00,31.46,31.47,31.4,31.42,37111.0,31.46,31.47,31.4,31.42,37111.0
2017-03-15 11:00:00,31.42,31.42,31.37,31.39,35948.0,31.42,31.42,31.37,31.39,35948.0
2017-03-15 11:10:00,31.39,31.44,31.38,31.42,29214.0,31.39,31.44,31.38,31.42,29214.0
2017-03-15 11:20:00,31.42,31.43,31.35,31.35,47328.0,31.42,31.43,31.35,31.35,47328.0
2017-03-15 11:30:00,31.35,31.38,31.3,31.38,40441.0,31.35,31.38,31.3,31.38,40441.0
2017-03-15 11:40:00,31.38,31.4,31.37,31.39,7100.0,31.38,31.4,31.37,31.39,7100.0
2017-03-15 11:50:00,31.39,31.39,31.37,31.37,18141.0,31.39,31.39,31.37,31.37,18141.0
2017-03-15 12:00:00,31.37,31.43,31.32,31.42,45903.0,31.37,31.43,31.32,31.42,45903.0
2017-03-15 12:10:00,31.42,31.43,31.41,31.41,10715.0,31.42,31.43,31.41,31.41,10715.0
2017-03-15 12:20:00,31.42,31.44,31.41,31.43,8069.0,31.42,31.44,31.41,31.43,8069.0
2017-03-15 12:30:00,31.43,31.44,31.41,31.43,7475.0,31.43,31.44,31.41,31.43,7475.0
2017-03-15 12:40:00,31.42,31.44,31.41,31.43,14080.0,31.42,31.44,31.41,31.43,14080.0
2017-03-15 12:50:00,31.43,31.44,31.41,31.43,7400.0,31.43,31.44,31.41,31.43,7400.0
2017-03-15 13:00:00,31.43,31.44,31.39,31.4,19105.0,31.43,31.44,31.39,31.4,19105.0
2017-03-15 13:10:00,31.4,31.4,31.33,31.34,27599.0,31.4,31.4,31.33,31.34,27599.0
2017-03-15 13:20:00,31.35,31.35,31.32,31.32,14711.0,31.35,31.35,31.32,31.32,14711.0
2017-03-15 13:30:00,31.33,31.33,31.31,31.32,23108.0,31.33,31.33,31.31,31.32,23108.0
2017-03-15 13:40:00,31.33,31.34,31.29,31.29,19659.0,31.33,31.34,31.29,31.29,19659.0
2017-03-15 13:50:00,31.3,31.33,31.26,31.33,45118.0,31.3,31.33,31.26,31.33,45118.0
2017-03-15 14:00:00,31.34,31.49,31.34,31.38,60819.0,31.34,31.49,31.34,31.38,60819.0
2017-03-15 14:10:00,31.4,31.48,31.4,31.44,29603.0,31.4,31.48,31.4,31.44,29603.0
2017-03-15 14:20:00,31.45,31.48,31.45,31.46,14690.0,31.45,31.48,31.45,31.46,14690.0
2017-03-15 14:30:00,31.45,31.46,31.41,31.45,26560.0,31.45,31.46,31.41,31.45,26560.0
2017-03-15 14:40:00,31.45,31.51,31.43,31.5,20614.0,31.45,31.51,31.43,31.5,20614.0
2017-03-15 14:50:00,31.51,31.51,31.47,31.5,26062.0,31.51,31.51,31.47,31.5,26062.0
2017-03-15 15:00:00,31.51,31.54,31.5,31.51,23488.0,31.51,31.54,31.5,31.51,23488.0
2017-03-15 15:10:00,31.51,31.56,31.5,31.53,24626.0,31.51,31.56,31.5,31.53,24626.0
2017-03-15 15:20:00,31.54,31.55,31.52,31.54,30909.0,31.54,31.55,31.52,31.54,30909.0
2017-03-15 15:30:00,31.54,31.59,31.54,31.59,28490.0,31.54,31.59,31.54,31.59,28490.0
2017-03-15 15:40:00,31.59,31.61,31.51,31.51,72170.0,31.59,31.61,31.51,31.51,72170.0
2017-03-15 15:50:00,31.52,31.58,31.51,31.58,236854.0,31.52,31.58,31.51,31.58,236854.0
2017-03-16 09:30:00,31.59,31.91,31.58,31.68,61709.0,31.59,31.91,31.58,31.68,61709.0
2017-03-16 09:40:00,31.69,31.73,31.64,31.69,47695.0,31.69,31.73,31.64,31.69,47695.0
2017-03-16 09:50:00,31.68,31.69,31.58,31.59,40784.0,31.68,31.69,31.58,31.59,40784.0
2017-03-16 10:00:00,31.58,31.64,31.57,31.58,44192.0,31.58,31.64,31.57,31.58,44192.0
2017-03-16 10:10:00,31.57,31.57,31.45,31.49,52920.0,31.57,31.57,31.45,31.49,52920.0
2017-03-16 10:20:00,31.49,31.51,31.44,31.49,29671.0,31.49,31.51,31.44,31.49,29671.0
2017-03-16 10:30:00,31.49,31.52,31.47,31.48,13917.0,31.49,31.52,31.47,31.48,13917.0
2017-03-16 10:40:00,31.47,31.53,31.45,31.52,22558.0,31.47,31.53,31.45,31.52,22558.0
2017-03-16 10:50:00,31.53,31.58,31.5,31.56,35003.0,31.53,31.58,31.5,31.56,35003.0
2017-03-16 11:00:00,31.57,31.58,31.48,31.54,21850.0,31.57,31.58,31.48,31.54,21850.0
2017-03-16 11:10:00,31.54,31.55,31.47,31.47,34382.0,31.54,31.55,31.47,31.47,34382.0
2017-03-16 11:20:00,31.47,31.47,31.42,31.43,24460.0,31.47,31.47,31.42,31.43,24460.0
2017-03-16 11:30:00,31.43,31.46,31.42,31.44,26324.0,31.43,31.46,31.42,31.44,26324.0
2017-03-16 11:40:00,31.44,31.55,31.43,31.55,23929.0,31.44,31.55,31.43,31.55,23929.0
2017-03-16 11:50:00,31.55,31.57,31.54,31.57,12622.0,31.55,31.57,31.54,31.57,12622.0
2017-03-16 12:00:00,31.57,31.59,31.55,31.55,10235.0,31.57,31.59,31.55,31.55,10235.0
2017-03-16 12:10:00,31.56,31.59,31.56,31.59,7914.0,31.56,31.59,31.56,31.59,7914.0
2017-03-16 12:20:00,31.58,31.59,31.56,31.57,15933.0,31.58,31.59,31.56,31.57,15933.0
2017-03-16 12:30:00,31.57,31.61,31.57,31.6,10884.0,31.57,31.61,31.57,31.6,10884.0
2017-03-16 12:40:00,31.61,31.62,31.57,31.58,13545.0,31.61,31.62,31.57,31.58,13545.0
2017-03-16 12:50:00,31.58,31.58,31.55,31.56,7545.0,31.58,31.58,31.55,31.56,7545.0
2017-03-16 13:00:00,31.56,31.57,31.52,31.52,9631.0,31.56,31.57,31.52,31.52,9631.0
2017-03-16 13:10:00,31.52,31.53,31.49,31.51,16285.0,31.52,31.53,31.49,31.51,16285.0
2017-03-16 13:20:00,31.51,31.54,31.5,31.53,10611.0,31.51,31.54,31.5,31.53,10611.0
2017-03-16 13:30:00,31.53,31.61,31.53,31.61,23164.0,31.53,31.61,31.53,31.61,23164.0
2017-03-16 13:40:00,31.61,31.62,31.59,31.62,15527.0,31.61,31.62,31.59,31.62,15527.0
2017-03-16 13:50:00,31.63,31.64,31.62,31.64,25005.0,31.63,31.64,31.62,31.64,25005.0
2017-03-16 14:00:00,31.64,31.67,31.64,31.66,15329.0,31.64,31.67,31.64,31.66,15329.0
2017-03-16 14:10:00,31.65,31.66,31.63,31.63,14361.0,31.65,31.66,31.63,31.63,14361.0
2017-03-16 14:20:00,31.63,31.66,31.63,31.66,20663.0,31.63,31.66,31.63,31.66,20663.0
2017-03-16 14:30:00,31.66,31.68,31.66,31.68,11765.0,31.66,31.68,31.66,31.68,11765.0
2017-03-16 14:40:00,31.68,31.68,31.61,31.62,46118.0,31.68,31.68,31.61,31.62,46118.0
2017-03-16 14:50:00,31.62,31.65,31.62,31.64,25552.0,31.62,31.65,31.62,31.64,25552.0
2017-03-16 15:00:00,31.64,31.65,31.61,31.65,25592.0,31.64,31.65,31.61,31.65,25592.0
2017-03-16 15:10:00,31.65,31.66,31.64,31.66,14373.0,31.65,31.66,31.64,31.66,14373.0
2017-03-16 15:20:00,31.66,31.69,31.65,31.67,34990.0,31.66,31.69,31.65,31.67,34990.0
2017-03-16 15:30:00,31.67,31.67,31.63,31.66,31960.0,31.67,31.67,31.63,31.66,31960.0
2017-03-16 15:40:00,31.66,31.69,31.65,31.66,57135.0,31.66,31.69,31.65,31.66,57135.0
2017-03-16 15:50:00,31.67,31.67,31.62,31.64,120375.0,31.67,31.67,31.62,31.64,120375.0
2017-03-17 09:30:00,31.73,31.84,31.65,31.73,340841.0,31.73,31.84,31.65,31.73,340841.0
2017-03-17 09:40:00,31.74,31.77,31.66,31.75,18275.0,31.74,31.77,31.66,31.75,18275.0
2017-03-17 09:50:00,31.76,31.86,31.76,31.78,47909.0,31.76,31.86,31.76,31.78,47909.0
2017-03-17 10:00:00,31.77,31.83,31.7,31.7,13322.0,31.77,31.83,31.7,31.7,13322.0
2017-03-17 10:10:00,31.69,31.74,31.68,31.74,13998.0,31.69,31.74,31.68,31.74,13998.0
2017-03-17 10:20:00,31.73,31.78,31.71,31.78,16027.0,31.73,31.78,31.71,31.78,16027.0
2017-03-17 10:30:00,31.78,31.8,31.77,31.79,11056.0,31.78,31.8,31.77,31.79,11056.0
2017-03-17 10:40:00,31.8,31.81,31.75,31.77,18272.0,31.8,31.81,31.75,31.77,18272.0
2017-03-17 10:50:00,31.77,31.8,31.76,31.79,20062.0,31.77,31.8,31.76,31.79,20062.0
2017-03-17 11:00:00,31.78,31.79,31.73,31.78,16066.0,31.78,31.79,31.73,31.78,16066.0
2017-03-17 11:10:00,31.78,31.86,31.78,31.86,28316.0,31.78,31.86,31.78,31.86,28316.0
2017-03-17 11:20:00,31.86,31.9,31.85,31.9,24271.0,31.86,31.9,31.85,31.9,24271.0
2017-03-17 11:30:00,31.9,31.9,31.85,31.87,17307.0,31.9,31.9,31.85,31.87,17307.0
2017-03-17 11:40:00,31.87,31.9,31.87,31.88,12621.0,31.87,31.9,31.87,31.88,12621.0
2017-03-17 11:50:00,31.88,31.91,31.88,31.91,17828.0,31.88,31.91,31.88,31.91,17828.0
2017-03-17 12:00:00,31.91,31.92,31.89,31.9,6388.0,31.91,31.92,31.89,31.9,6388.0
2017-03-17 12:10:00,31.89,31.9,31.87,31.87,15730.0,31.89,31.9,31.87,31.87,15730.0
2017-03-17 12:20:00,31.87,31.88,31.86,31.88,9762.0,31.87,31.88,31.86,31.88,9762.0
2017-03-17 12:30:00,31.88,31.91,31.87,31.91,22138.0,31.88,31.91,31.87,31.91,22138.0
2017-03-17 12:40:00,31.91,31.93,31.91,31.93,7798.0,31.91,31.93,31.91,31.93,7798.0
2017-03-17 12:50:00,31.93,31.93,31.91,31.91,20396.0,31.93,31.93,31.91,31.91,20396.0
2017-03-17 13:00:00,31.9,31.93,31.9,31.93,12844.0,31.9,31.93,31.9,31.93,12844.0
2017-03-17 13:10:00,31.92,31.93,31.92,31.93,5358.0,31.92,31.93,31.92,31.93,5358.0
2017-03-17 13:20:00,31.92,31.93,31.91,31.91,13371.0,31.92,31.93,31.91,31.91,13371.0
2017-03-17 13:30:00,31.91,31.93,31.9,31.93,17312.0,31.91,31.93,31.9,31.93,17312.0
2017-03-17 13:40:00,31.93,31.93,31.91,31.93,11205.0,31.93,31.93,31.91,31.93,11205.0
2017-03-17 13:50:00,31.93,31.94,31.92,31.93,6940.0,31.93,31.94,31.92,31.93,6940.0
2017-03-17 14:00:00,31.93,31.98,31.92,31.98,16991.0,31.93,31.98,31.92,31.98,16991.0
2017-03-17 14:10:00,31.98,32.0,31.96,31.99,21565.0,31.98,32.0,31.96,31.99,21565.0
2017-03-17 14:20:00,31.99,31.99,31.97,31.97,13243.0,31.99,31.99,31.97,31.97,13243.0
2017-03-17 14:30:00,31.98,31.99,31.97,31.99,11600.0,31.98,31.99,31.97,31.99,11600.0
2017-03-17 14:40:00,31.98,31.99,31.98,31.99,7430.0,31.98,31.99,31.98,31.99,7430.0
2017-03-17 14:50:00,31.99,31.99,31.97,31.98,23292.0,31.99,31.99,31.97,31.98,23292.0
2017-03-17 15:00:00,31.98,31.98,31.96,31.96,9770.0,31.98,31.98,31.96,31.96,9770.0
2017-03-17 15:10:00,31.97,31.97,31.94,31.96,23152.0,31.97,31.97,31.94,31.96,23152.0
2017-03-17 15:20:00,31.96,31.97,31.94,31.94,27540.0,31.96,31.97,31.94,31.94,27540.0
2017-03-17 15:30:00,31.94,31.95,31.91,31.93,42776.0,31.94,31.95,31.91,31.93,42776.0
2017-03-17 15:40:00,31.93,31.94,31.91,31.93,69973.0,31.93,31.94,31.91,31.93,69973.0
2017-03-17 15:50:00,31.92,31.96,31.85,31.87,379304.0,31.92,31.96,31.85,31.87,379304.0
2017-03-20 09:30:00,31.93,31.93,31.7,31.8,19403.0,31.93,31.93,31.7,31.8,19403.0
2017-03-20 09:40:00,31.8,31.88,31.8,31.87,19714.0,31.8,31.88,31.8,31.87,19714.0
2017-03-20 09:50:00,31.88,31.89,31.82,31.86,26429.0,31.88,31.89,31.82,31.86,26429.0
2017-03-20 10:00:00,31.85,31.92,31.85,31.92,43522.0,31.85,31.92,31.85,31.92,43522.0
2017-03-20 10:10:00,31.92,32.05,31.91,32.04,125925.0,31.92,32.05,31.91,32.04,125925.0
2017-03-20 10:20:00,32.04,32.06,31.93,31.94,35544.0,32.04,32.06,31.93,31.94,35544.0
2017-03-20 10:30:00,31.92,31.94,31.85,31.9,15018.0,31.92,31.94,31.85,31.9,15018.0
2017-03-20 10:40:00,31.9,31.96,31.89,31.9,18971.0,31.9,31.96,31.89,31.9,18971.0
2017-03-20 10:50:00,31.9,31.94,31.89,31.94,15514.0,31.9,31.94,31.89,31.94,15514.0
2017-03-20 11:00:00,31.95,31.95,31.91,31.94,24742.0,31.95,31.95,31.91,31.94,24742.0
2017-03-20 11:10:00,31.93,31.96,31.91,31.96,25221.0,31.93,31.96,31.91,31.96,25221.0
2017-03-20 11:20:00,31.97,31.97,31.92,31.94,13134.0,31.97,31.97,31.92,31.94,13134.0
2017-03-20 11:30:00,31.94,31.97,31.94,31.95,23535.0,31.94,31.97,31.94,31.95,23535.0
2017-03-20 11:40:00,31.96,31.96,31.9,31.93,19770.0,31.96,31.96,31.9,31.93,19770.0
2017-03-20 11:50:00,31.93,31.98,31.93,31.97,12436.0,31.93,31.98,31.93,31.97,12436.0
2017-03-20 12:00:00,31.98,31.99,31.96,31.97,7624.0,31.98,31.99,31.96,31.97,7624.0
2017-03-20 12:10:00,31.97,32.0,31.95,31.97,18145.0,31.97,32.0,31.95,31.97,18145.0
2017-03-20 12:20:00,31.96,31.99,31.96,31.99,10987.0,31.96,31.99,31.96,31.99,10987.0
2017-03-20 12:30:00,31.98,32.0,31.97,31.98,12600.0,31.98,32.0,31.97,31.98,12600.0
2017-03-20 12:40:00,31.99,32.04,31.98,32.01,21767.0,31.99,32.04,31.98,32.01,21767.0
2017-03-20 12:50:00,32.01,32.03,32.0,32.02,11343.0,32.01,32.03,32.0,32.02,11343.0
2017-03-20 13:00:00,32.01,32.03,32.0,32.01,13814.0,32.01,32.03,32.0,32.01,13814.0
2017-03-20 13:10:00,32.0,32.01,31.99,32.01,7050.0,32.0,32.01,31.99,32.01,7050.0
2017-03-20 13:20:00,32.01,32.01,31.99,32.01,10052.0,32.01,32.01,31.99,32.01,10052.0
2017-03-20 13:30:00,32.01,32.02,31.99,32.0,20111.0,32.01,32.02,31.99,32.0,20111.0
2017-03-20 13:40:00,31.99,31.99,31.93,31.97,26505.0,31.99,31.99,31.93,31.97,26505.0
2017-03-20 13:50:00,31.97,31.98,31.95,31.98,16727.0,31.97,31.98,31.95,31.98,16727.0
2017-03-20 14:00:00,31.99,31.99,31.96,31.97,7973.0,31.99,31.99,31.96,31.97,7973.0
2017-03-20 14:10:00,31.97,31.99,31.96,31.96,15890.0,31.97,31.99,31.96,31.96,15890.0
2017-03-20 14:20:00,31.96,31.97,31.95,31.95,15133.0,31.96,31.97,31.95,31.95,15133.0
2017-03-20 14:30:00,31.95,31.95,31.88,31.89,21625.0,31.95,31.95,31.88,31.89,21625.0
2017-03-20 14:40:00,31.89,31.9,31.88,31.88,14788.0,31.89,31.9,31.88,31.88,14788.0
2017-03-20 14:50:00,31.88,31.94,31.88,31.94,15981.0,31.88,31.94,31.88,31.94,15981.0
2017-03-20 15:00:00,31.94,31.96,31.93,31.96,14177.0,31.94,31.96,31.93,31.96,14177.0
2017-03-20 15:10:00,31.96,32.01,31.95,32.0,28515.0,31.96,32.01,31.95,32.0,28515.0
2017-03-20 15:20:00,32.0,32.0,31.98,32.0,17596.0,32.0,32.0,31.98,32.0,17596.0
2017-03-20 15:30:00,31.99,32.0,31.95,31.95,46757.0,31.99,32.0,31.95,31.95,46757.0
2017-03-20 15:40:00,31.95,31.99,31.95,31.98,39191.0,31.95,31.99,31.95,31.98,39191.0
2017-03-20 15:50:00,31.98,31.98,31.94,31.94,122836.0,31.98,31.98,31.94,31.94,122836.0
2017-03-21 09:30:00,32.09,32.14,32.04,32.13,20707.0,32.09,32.14,32.04,32.13,20707.0
2017-03-21 09:40:00,32.14,32.14,32.07,32.13,24799.0,32.14,32.14,32.07,32.13,24799.0
2017-03-21 09:50:00,32.12,32.19,32.09,32.16,28041.0,32.12,32.19,32.09,32.16,28041.0
2017-03-21 10:00:00,32.15,32.15,32.02,32.04,41912.0,32.15,32.15,32.02,32.04,41912.0
2017-03-21 10:10:00,32.06,32.06,31.97,32.01,17030.0,32.06,32.06,31.97,32.01,17030.0
2017-03-21 10:20:00,32.01,32.02,31.92,31.92,18970.0,32.01,32.02,31.92,31.92,18970.0
2017-03-21 10:30:00,31.91,31.95,31.89,31.91,17297.0,31.91,31.95,31.89,31.91,17297.0
2017-03-21 10:40:00,31.91,31.93,31.82,31.83,22785.0,31.91,31.93,31.82,31.83,22785.0
2017-03-21 10:50:00,31.83,31.84,31.75,31.79,27939.0,31.83,31.84,31.75,31.79,27939.0
2017-03-21 11:00:00,31.8,31.83,31.77,31.79,11119.0,31.8,31.83,31.77,31.79,11119.0
2017-03-21 11:10:00,31.8,31.81,31.67,31.68,19220.0,31.8,31.81,31.67,31.68,19220.0
2017-03-21 11:20:00,31.68,31.75,31.66,31.73,28359.0,31.68,31.75,31.66,31.73,28359.0
2017-03-21 11:30:00,31.74,31.74,31.62,31.67,26823.0,31.74,31.74,31.62,31.67,26823.0
2017-03-21 11:40:00,31.67,31.7,31.62,31.65,48380.0,31.67,31.7,31.62,31.65,48380.0
2017-03-21 11:50:00,31.65,31.75,31.65,31.75,36970.0,31.65,31.75,31.65,31.75,36970.0
2017-03-21 12:00:00,31.75,31.77,31.72,31.73,17799.0,31.75,31.77,31.72,31.73,17799.0
2017-03-21 12:10:00,31.73,31.74,31.61,31.63,15935.0,31.73,31.74,31.61,31.63,15935.0
2017-03-21 12:20:00,31.63,31.67,31.6,31.62,23014.0,31.63,31.67,31.6,31.62,23014.0
2017-03-21 12:30:00,31.61,31.64,31.6,31.63,25696.0,31.61,31.64,31.6,31.63,25696.0
2017-03-21 12:40:00,31.63,31.63,31.6,31.6,9720.0,31.63,31.63,31.6,31.6,9720.0
2017-03-21 12:50:00,31.61,31.69,31.57,31.66,14237.0,31.61,31.69,31.57,31.66,14237.0
2017-03-21 13:00:00,31.65,31.65,31.6,31.6,15595.0,31.65,31.65,31.6,31.6,15595.0
2017-03-21 13:10:00,31.6,31.65,31.59,31.64,11798.0,31.6,31.65,31.59,31.64,11798.0
2017-03-21 13:20:00,31.63,31.68,31.6,31.67,16058.0,31.63,31.68,31.6,31.67,16058.0
2017-03-21 13:30:00,31.67,31.68,31.61,31.62,12137.0,31.67,31.68,31.61,31.62,12137.0
2017-03-21 13:40:00,31.62,31.64,31.6,31.6,8000.0,31.62,31.64,31.6,31.6,8000.0
2017-03-21 13:50:00,31.61,31.61,31.57,31.57,10262.0,31.61,31.61,31.57,31.57,10262.0
2017-03-21 14:00:00,31.58,31.62,31.55,31.62,25768.0,31.58,31.62,31.55,31.62,25768.0
2017-03-21 14:10:00,31.61,31.65,31.6,31.65,27800.0,31.61,31.65,31.6,31.65,27800.0
2017-03-21 14:20:00,31.64,31.64,31.61,31.64,19776.0,31.64,31.64,31.61,31.64,19776.0
2017-03-21 14:30:00,31.63,31.69,31.63,31.67,22969.0,31.63,31.69,31.63,31.67,22969.0
2017-03-21 14:40:00,31.67,31.68,31.59,31.63,26409.0,31.67,31.68,31.59,31.63,26409.0
2017-03-21 14:50:00,31.62,31.69,31.6,31.66,21851.0,31.62,31.69,31.6,31.66,21851.0
2017-03-21 15:00:00,31.66,31.67,31.62,31.64,14495.0,31.66,31.67,31.62,31.64,14495.0
2017-03-21 15:10:00,31.63,31.65,31.59,31.62,24023.0,31.63,31.65,31.59,31.62,24023.0
2017-03-21 15:20:00,31.62,31.62,31.59,31.6,37122.0,31.62,31.62,31.59,31.6,37122.0
2017-03-21 15:30:00,31.6,31.6,31.49,31.49,101631.0,31.6,31.6,31.49,31.49,101631.0
2017-03-21 15:40:00,31.5,31.51,31.44,31.48,72118.0,31.5,31.51,31.44,31.48,72118.0
2017-03-21 15:50:00,31.49,31.56,31.46,31.51,359336.0,31.49,31.56,31.46,31.51,359336.0
2017-03-22 09:30:00,30.35,31.66,30.35,31.58,26702.0,30.35,31.66,30.35,31.58,26702.0
2017-03-22 09:40:00,31.56,31.66,31.56,31.62,21220.0,31.56,31.66,31.56,31.62,21220.0
2017-03-22 09:50:00,31.63,31.64,31.54,31.54,15790.0,31.63,31.64,31.54,31.54,15790.0
2017-03-22 10:00:00,31.54,31.71,31.54,31.7,37761.0,31.54,31.71,31.54,31.7,37761.0
2017-03-22 10:10:00,31.7,31.71,31.64,31.65,20277.0,31.7,31.71,31.64,31.65,20277.0
2017-03-22 10:20:00,31.64,31.69,31.6,31.61,19328.0,31.64,31.69,31.6,31.61,19328.0
2017-03-22 10:30:00,31.61,31.66,31.53,31.64,17017.0,31.61,31.66,31.53,31.64,17017.0
2017-03-22 10:40:00,31.64,31.67,31.62,31.65,14668.0,31.64,31.67,31.62,31.65,14668.0
2017-03-22 10:50:00,31.65,31.7,31.65,31.69,13538.0,31.65,31.7,31.65,31.69,13538.0
2017-03-22 11:00:00,31.69,31.69,31.64,31.68,13907.0,31.69,31.69,31.64,31.68,13907.0
2017-03-22 11:10:00,31.69,31.77,31.66,31.76,17643.0,31.69,31.77,31.66,31.76,17643.0
2017-03-22 11:20:00,31.75,31.79,31.73,31.75,10744.0,31.75,31.79,31.73,31.75,10744.0
2017-03-22 11:30:00,31.76,31.76,31.7,31.73,11936.0,31.76,31.76,31.7,31.73,11936.0
2017-03-22 11:40:00,31.74,31.78,31.73,31.76,11180.0,31.74,31.78,31.73,31.76,11180.0
2017-03-22 11:50:00,31.76,31.77,31.74,31.77,13115.0,31.76,31.77,31.74,31.77,13115.0
2017-03-22 12:00:00,31.78,31.78,31.74,31.74,10731.0,31.78,31.78,31.74,31.74,10731.0
2017-03-22 12:10:00,31.75,31.75,31.68,31.68,13814.0,31.75,31.75,31.68,31.68,13814.0
2017-03-22 12:20:00,31.68,31.7,31.66,31.67,17603.0,31.68,31.7,31.66,31.67,17603.0
2017-03-22 12:30:00,31.67,31.72,31.65,31.7,15286.0,31.67,31.72,31.65,31.7,15286.0
2017-03-22 12:40:00,31.7,31.72,31.69,31.71,14502.0,31.7,31.72,31.69,31.71,14502.0
2017-03-22 12:50:00,31.7,31.7,31.66,31.7,15303.0,31.7,31.7,31.66,31.7,15303.0
2017-03-22 13:00:00,31.7,31.7,31.63,31.68,24390.0,31.7,31.7,31.63,31.68,24390.0
2017-03-22 13:10:00,31.68,31.71,31.67,31.71,20249.0,31.68,31.71,31.67,31.71,20249.0
2017-03-22 13:20:00,31.71,31.73,31.69,31.72,10500.0,31.71,31.73,31.69,31.72,10500.0
2017-03-22 13:30:00,31.71,31.77,31.71,31.76,19985.0,31.71,31.77,31.71,31.76,19985.0
2017-03-22 13:40:00,31.77,31.77,31.7,31.71,12067.0,31.77,31.77,31.7,31.71,12067.0
2017-03-22 13:50:00,31.71,31.71,31.67,31.67,11347.0,31.71,31.71,31.67,31.67,11347.0
2017-03-22 14:00:00,31.68,31.74,31.68,31.7,16109.0,31.68,31.74,31.68,31.7,16109.0
2017-03-22 14:10:00,31.7,31.73,31.7,31.71,13144.0,31.7,31.73,31.7,31.71,13144.0
2017-03-22 14:20:00,31.71,31.73,31.67,31.67,18960.0,31.71,31.73,31.67,31.67,18960.0
2017-03-22 14:30:00,31.67,31.74,31.67,31.74,18721.0,31.67,31.74,31.67,31.74,18721.0
2017-03-22 14:40:00,31.75,31.78,31.74,31.78,15321.0,31.75,31.78,31.74,31.78,15321.0
2017-03-22 14:50:00,31.78,31.8,31.77,31.8,13091.0,31.78,31.8,31.77,31.8,13091.0
2017-03-22 15:00:00,31.8,31.84,31.79,31.84,24992.0,31.8,31.84,31.79,31.84,24992.0
2017-03-22 15:10:00,31.84,31.86,31.82,31.86,16558.0,31.84,31.86,31.82,31.86,16558.0
2017-03-22 15:20:00,31.86,31.88,31.82,31.82,32213.0,31.86,31.88,31.82,31.82,32213.0
2017-03-22 15:30:00,31.82,31.83,31.77,31.77,24907.0,31.82,31.83,31.77,31.77,24907.0
2017-03-22 15:40:00,31.77,31.82,31.76,31.82,38707.0,31.77,31.82,31.76,31.82,38707.0
2017-03-22 15:50:00,31.82,31.83,31.79,31.79,117802.0,31.82,31.83,31.79,31.79,117802.0
2017-03-23 09:30:00,31.8,31.88,31.63,31.79,24668.0,31.8,31.88,31.63,31.79,24668.0
2017-03-23 09:40:00,31.76,31.89,31.67,31.86,20020.0,31.76,31.89,31.67,31.86,20020.0
2017-03-23 09:50:00,31.86,31.87,31.8,31.86,13195.0,31.86,31.87,31.8,31.86,13195.0
2017-03-23 10:00:00,31.85,31.89,31.84,31.86,34611.0,31.85,31.89,31.84,31.86,34611.0
2017-03-23 10:10:00,31.85,31.87,31.82,31.84,29862.0,31.85,31.87,31.82,31.84,29862.0
2017-03-23 10:20:00,31.85,31.86,31.81,31.83,21280.0,31.85,31.86,31.81,31.83,21280.0
2017-03-23 10:30:00,31.83,31.87,31.82,31.86,77594.0,31.83,31.87,31.82,31.86,77594.0
2017-03-23 10:40:00,31.86,31.96,31.85,31.88,30146.0,31.86,31.96,31.85,31.88,30146.0
2017-03-23 10:50:00,31.89,31.9,31.86,31.87,10807.0,31.89,31.9,31.86,31.87,10807.0
2017-03-23 11:00:00,31.87,31.87,31.82,31.87,11685.0,31.87,31.87,31.82,31.87,11685.0
2017-03-23 11:10:00,31.86,31.9,31.85,31.87,10884.0,31.86,31.9,31.85,31.87,10884.0
2017-03-23 11:20:00,31.87,31.9,31.84,31.88,4900.0,31.87,31.9,31.84,31.88,4900.0
2017-03-23 11:30:00,31.88,31.89,31.87,31.89,7600.0,31.88,31.89,31.87,31.89,7600.0
2017-03-23 11:40:00,31.88,31.88,31.82,31.83,5000.0,31.88,31.88,31.82,31.83,5000.0
2017-03-23 11:50:00,31.83,31.85,31.78,31.85,22787.0,31.83,31.85,31.78,31.85,22787.0
2017-03-23 12:00:00,31.85,31.91,31.84,31.89,21840.0,31.85,31.91,31.84,31.89,21840.0
2017-03-23 12:10:00,31.89,31.89,31.87,31.87,21962.0,31.89,31.89,31.87,31.87,21962.0
2017-03-23 12:20:00,31.88,31.9,31.86,31.86,30769.0,31.88,31.9,31.86,31.86,30769.0
2017-03-23 12:30:00,31.86,31.87,31.82,31.83,7796.0,31.86,31.87,31.82,31.83,7796.0
2017-03-23 12:40:00,31.84,31.86,31.8,31.81,12465.0,31.84,31.86,31.8,31.81,12465.0
2017-03-23 12:50:00,31.81,31.85,31.8,31.85,7800.0,31.81,31.85,31.8,31.85,7800.0
2017-03-23 13:00:00,31.86,31.86,31.75,31.75,11370.0,31.86,31.86,31.75,31.75,11370.0
2017-03-23 13:10:00,31.75,31.8,31.74,31.8,15020.0,31.75,31.8,31.74,31.8,15020.0
2017-03-23 13:20:00,31.8,31.83,31.75,31.75,10488.0,31.8,31.83,31.75,31.75,10488.0
2017-03-23 13:30:00,31.76,31.82,31.76,31.77,20515.0,31.76,31.82,31.76,31.77,20515.0
2017-03-23 13:40:00,31.76,31.83,31.76,31.83,7468.0,31.76,31.83,31.76,31.83,7468.0
2017-03-23 13:50:00,31.83,31.84,31.8,31.81,11000.0,31.83,31.84,31.8,31.81,11000.0
2017-03-23 14:00:00,31.8,31.83,31.79,31.81,9700.0,31.8,31.83,31.79,31.81,9700.0
2017-03-23 14:10:00,31.82,31.83,31.81,31.82,9300.0,31.82,31.83,31.81,31.82,9300.0
2017-03-23 14:20:00,31.82,31.84,31.81,31.81,9049.0,31.82,31.84,31.81,31.81,9049.0
2017-03-23 14:30:00,31.81,31.83,31.8,31.82,8344.0,31.81,31.83,31.8,31.82,8344.0
2017-03-23 14:40:00,31.81,31.85,31.81,31.84,11777.0,31.81,31.85,31.81,31.84,11777.0
2017-03-23 14:50:00,31.84,31.86,31.82,31.82,17446.0,31.84,31.86,31.82,31.82,17446.0
2017-03-23 15:00:00,31.81,31.82,31.77,31.78,14922.0,31.81,31.82,31.77,31.78,14922.0
2017-03-23 15:10:00,31.79,31.79,31.7,31.71,32506.0,31.79,31.79,31.7,31.71,32506.0
2017-03-23 15:20:00,31.71,31.74,31.7,31.71,17570.0,31.71,31.74,31.7,31.71,17570.0
2017-03-23 15:30:00,31.71,31.72,31.64,31.71,31091.0,31.71,31.72,31.64,31.71,31091.0
2017-03-23 15:40:00,31.71,31.75,31.69,31.75,45284.0,31.71,31.75,31.69,31.75,45284.0
2017-03-23 15:50:00,31.75,31.79,31.71,31.74,108660.0,31.75,31.79,31.71,31.74,108660.0
2017-03-24 09:30:00,31.78,31.88,31.78,31.87,25147.0,31.78,31.88,31.78,31.87,25147.0
2017-03-24 09:40:00,31.88,32.01,31.87,32.0,29058.0,31.88,32.01,31.87,32.0,29058.0
2017-03-24 09:50:00,31.99,32.02,31.93,31.95,22168.0,31.99,32.02,31.93,31.95,22168.0
2017-03-24 10:00:00,31.94,31.95,31.9,31.94,51712.0,31.94,31.95,31.9,31.94,51712.0
2017-03-24 10:10:00,31.94,31.96,31.92,31.94,39518.0,31.94,31.96,31.92,31.94,39518.0
2017-03-24 10:20:00,31.94,31.94,31.9,31.91,16713.0,31.94,31.94,31.9,31.91,16713.0
2017-03-24 10:30:00,31.9,31.94,31.88,31.93,17734.0,31.9,31.94,31.88,31.93,17734.0
2017-03-24 10:40:00,31.93,31.93,31.91,31.91,16950.0,31.93,31.93,31.91,31.91,16950.0
2017-03-24 10:50:00,31.91,31.93,31.9,31.91,15264.0,31.91,31.93,31.9,31.91,15264.0
2017-03-24 11:00:00,31.91,31.92,31.86,31.86,16791.0,31.91,31.92,31.86,31.86,16791.0
2017-03-24 11:10:00,31.86,31.9,31.86,31.86,13385.0,31.86,31.9,31.86,31.86,13385.0
2017-03-24 11:20:00,31.86,31.86,31.81,31.82,13570.0,31.86,31.86,31.81,31.82,13570.0
2017-03-24 11:30:00,31.81,31.85,31.81,31.83,20329.0,31.81,31.85,31.81,31.83,20329.0
2017-03-24 11:40:00,31.83,31.86,31.83,31.84,12319.0,31.83,31.86,31.83,31.84,12319.0
2017-03-24 11:50:00,31.84,31.87,31.83,31.86,27255.0,31.84,31.87,31.83,31.86,27255.0
2017-03-24 12:00:00,31.87,31.87,31.85,31.85,23140.0,31.87,31.87,31.85,31.85,23140.0
2017-03-24 12:10:00,31.86,31.86,31.77,31.78,24937.0,31.86,31.86,31.77,31.78,24937.0
2017-03-24 12:20:00,31.77,31.81,31.73,31.79,22575.0,31.77,31.81,31.73,31.79,22575.0
2017-03-24 12:30:00,31.79,31.8,31.77,31.8,9753.0,31.79,31.8,31.77,31.8,9753.0
2017-03-24 12:40:00,31.8,31.8,31.78,31.79,15266.0,31.8,31.8,31.78,31.79,15266.0
2017-03-24 12:50:00,31.78,31.8,31.77,31.79,9628.0,31.78,31.8,31.77,31.79,9628.0
2017-03-24 13:00:00,31.79,31.79,31.74,31.74,12062.0,31.79,31.79,31.74,31.74,12062.0
2017-03-24 13:10:00,31.75,31.75,31.72,31.74,11047.0,31.75,31.75,31.72,31.74,11047.0
2017-03-24 13:20:00,31.73,31.74,31.71,31.73,64368.0,31.73,31.74,31.71,31.73,64368.0
2017-03-24 13:30:00,31.73,31.73,31.69,31.7,10635.0,31.73,31.73,31.69,31.7,10635.0
2017-03-24 13:40:00,31.7,31.71,31.68,31.71,11781.0,31.7,31.71,31.68,31.71,11781.0
2017-03-24 13:50:00,31.71,31.71,31.64,31.65,12501.0,31.71,31.71,31.64,31.65,12501.0
2017-03-24 14:00:00,31.65,31.68,31.64,31.67,10408.0,31.65,31.68,31.64,31.67,10408.0
2017-03-24 14:10:00,31.67,31.71,31.66,31.71,20338.0,31.67,31.71,31.66,31.71,20338.0
2017-03-24 14:20:00,31.71,31.71,31.67,31.68,11094.0,31.71,31.71,31.67,31.68,11094.0
2017-03-24 14:30:00,31.68,31.69,31.65,31.65,11227.0,31.68,31.69,31.65,31.65,11227.0
2017-03-24 14:40:00,31.65,31.65,31.59,31.61,22824.0,31.65,31.65,31.59,31.61,22824.0
2017-03-24 14:50:00,31.62,31.62,31.55,31.55,12349.0,31.62,31.62,31.55,31.55,12349.0
2017-03-24 15:00:00,31.56,31.57,31.53,31.57,20293.0,31.56,31.57,31.53,31.57,20293.0
2017-03-24 15:10:00,31.57,31.58,31.53,31.57,15178.0,31.57,31.58,31.53,31.57,15178.0
2017-03-24 15:20:00,31.56,31.61,31.56,31.6,23605.0,31.56,31.61,31.56,31.6,23605.0
2017-03-24 15:30:00,31.6,31.67,31.56,31.67,61552.0,31.6,31.67,31.56,31.67,61552.0
2017-03-24 15:40:00,31.67,31.7,31.65,31.68,76685.0,31.67,31.7,31.65,31.68,76685.0
2017-03-24 15:50:00,31.68,31.69,31.61,31.61,206431.0,31.68,31.69,31.61,31.61,206431.0
2017-03-27 09:30:00,31.36,31.47,31.29,31.34,25406.0,31.36,31.47,31.29,31.34,25406.0
2017-03-27 09:40:00,31.34,31.37,31.29,31.33,34707.0,31.34,31.37,31.29,31.33,34707.0
2017-03-27 09:50:00,31.33,31.37,31.21,31.26,47696.0,31.33,31.37,31.21,31.26,47696.0
2017-03-27 10:00:00,31.26,31.26,31.06,31.08,96274.0,31.26,31.26,31.06,31.08,96274.0
2017-03-27 10:10:00,31.09,31.29,31.08,31.21,65426.0,31.09,31.29,31.08,31.21,65426.0
2017-03-27 10:20:00,31.21,31.25,31.19,31.23,50092.0,31.21,31.25,31.19,31.23,50092.0
2017-03-27 10:30:00,31.24,31.31,31.18,31.19,63877.0,31.24,31.31,31.18,31.19,63877.0
2017-03-27 10:40:00,31.19,31.32,31.18,31.28,42754.0,31.19,31.32,31.18,31.28,42754.0
2017-03-27 10:50:00,31.29,31.3,31.24,31.25,21804.0,31.29,31.3,31.24,31.25,21804.0
2017-03-27 11:00:00,31.25,31.28,31.23,31.23,17115.0,31.25,31.28,31.23,31.23,17115.0
2017-03-27 11:10:00,31.23,31.24,31.2,31.21,47894.0,31.23,31.24,31.2,31.21,47894.0
2017-03-27 11:20:00,31.21,31.35,31.21,31.33,41559.0,31.21,31.35,31.21,31.33,41559.0
2017-03-27 11:30:00,31.34,31.36,31.28,31.29,46327.0,31.34,31.36,31.28,31.29,46327.0
2017-03-27 11:40:00,31.29,31.3,31.26,31.28,46568.0,31.29,31.3,31.26,31.28,46568.0
2017-03-27 11:50:00,31.26,31.3,31.24,31.3,52012.0,31.26,31.3,31.24,31.3,52012.0
2017-03-27 12:00:00,31.3,31.37,31.29,31.35,51950.0,31.3,31.37,31.29,31.35,51950.0
2017-03-27 12:10:00,31.36,31.36,31.31,31.35,72295.0,31.36,31.36,31.31,31.35,72295.0
2017-03-27 12:20:00,31.35,31.36,31.33,31.35,113592.0,31.35,31.36,31.33,31.35,113592.0
2017-03-27 12:30:00,31.36,31.43,31.36,31.43,79985.0,31.36,31.43,31.36,31.43,79985.0
2017-03-27 12:40:00,31.43,31.49,31.42,31.49,42716.0,31.43,31.49,31.42,31.49,42716.0
2017-03-27 12:50:00,31.5,31.57,31.49,31.56,37445.0,31.5,31.57,31.49,31.56,37445.0
2017-03-27 13:00:00,31.56,31.63,31.54,31.61,18268.0,31.56,31.63,31.54,31.61,18268.0
2017-03-27 13:10:00,31.61,31.61,31.56,31.57,26170.0,31.61,31.61,31.56,31.57,26170.0
2017-03-27 13:20:00,31.56,31.62,31.55,31.57,30666.0,31.56,31.62,31.55,31.57,30666.0
2017-03-27 13:30:00,31.58,31.63,31.56,31.56,20910.0,31.58,31.63,31.56,31.56,20910.0
2017-03-27 13:40:00,31.55,31.58,31.53,31.55,15875.0,31.55,31.58,31.53,31.55,15875.0
2017-03-27 13:50:00,31.55,31.56,31.52,31.55,13980.0,31.55,31.56,31.52,31.55,13980.0
2017-03-27 14:00:00,31.55,31.65,31.55,31.64,21284.0,31.55,31.65,31.55,31.64,21284.0
2017-03-27 14:10:00,31.64,31.64,31.59,31.6,18001.0,31.64,31.64,31.59,31.6,18001.0
2017-03-27 14:20:00,31.59,31.61,31.58,31.6,31109.0,31.59,31.61,31.58,31.6,31109.0
2017-03-27 14:30:00,31.59,31.66,31.59,31.66,26464.0,31.59,31.66,31.59,31.66,26464.0
2017-03-27 14:40:00,31.66,31.69,31.62,31.67,28902.0,31.66,31.69,31.62,31.67,28902.0
2017-03-27 14:50:00,31.67,31.77,31.67,31.76,29180.0,31.67,31.77,31.67,31.76,29180.0
2017-03-27 15:00:00,31.76,31.76,31.71,31.72,29114.0,31.76,31.76,31.71,31.72,29114.0
2017-03-27 15:10:00,31.71,31.74,31.71,31.74,27982.0,31.71,31.74,31.71,31.74,27982.0
2017-03-27 15:20:00,31.75,31.75,31.7,31.7,32843.0,31.75,31.75,31.7,31.7,32843.0
2017-03-27 15:30:00,31.7,31.75,31.69,31.75,45076.0,31.7,31.75,31.69,31.75,45076.0
2017-03-27 15:40:00,31.75,31.75,31.71,31.71,60621.0,31.75,31.75,31.71,31.71,60621.0
2017-03-27 15:50:00,31.71,31.73,31.66,31.68,194992.0,31.71,31.73,31.66,31.68,194992.0
2017-03-28 09:30:00,31.71,31.8,31.59,31.71,23327.0,31.71,31.8,31.59,31.71,23327.0
2017-03-28 09:40:00,31.71,31.72,31.53,31.58,59090.0,31.71,31.72,31.53,31.58,59090.0
2017-03-28 09:50:00,31.58,31.59,31.43,31.43,52468.0,31.58,31.59,31.43,31.43,52468.0
2017-03-28 10:00:00,31.42,31.58,31.42,31.55,43484.0,31.42,31.58,31.42,31.55,43484.0
2017-03-28 10:10:00,31.55,31.57,31.47,31.48,24920.0,31.55,31.57,31.47,31.48,24920.0
2017-03-28 10:20:00,31.47,31.54,31.43,31.53,28154.0,31.47,31.54,31.43,31.53,28154.0
2017-03-28 10:30:00,31.53,31.53,31.39,31.4,29100.0,31.53,31.53,31.39,31.4,29100.0
2017-03-28 10:40:00,31.4,31.46,31.38,31.45,29246.0,31.4,31.46,31.38,31.45,29246.0
2017-03-28 10:50:00,31.44,31.49,31.44,31.49,25195.0,31.44,31.49,31.44,31.49,25195.0
2017-03-28 11:00:00,31.49,31.5,31.48,31.49,35181.0,31.49,31.5,31.48,31.49,35181.0
2017-03-28 11:10:00,31.49,31.5,31.47,31.47,27736.0,31.49,31.5,31.47,31.47,27736.0
2017-03-28 11:20:00,31.47,31.47,31.44,31.45,22617.0,31.47,31.47,31.44,31.45,22617.0
2017-03-28 11:30:00,31.45,31.46,31.42,31.44,32102.0,31.45,31.46,31.42,31.44,32102.0
2017-03-28 11:40:00,31.45,31.49,31.44,31.49,17676.0,31.45,31.49,31.44,31.49,17676.0
2017-03-28 11:50:00,31.49,31.49,31.47,31.48,19620.0,31.49,31.49,31.47,31.48,19620.0
2017-03-28 12:00:00,31.48,31.49,31.47,31.49,25173.0,31.48,31.49,31.47,31.49,25173.0
2017-03-28 12:10:00,31.48,31.48,31.43,31.44,22627.0,31.48,31.48,31.43,31.44,22627.0
2017-03-28 12:20:00,31.44,31.48,31.43,31.45,30457.0,31.44,31.48,31.43,31.45,30457.0
2017-03-28 12:30:00,31.45,31.46,31.44,31.46,8839.0,31.45,31.46,31.44,31.46,8839.0
2017-03-28 12:40:00,31.45,31.46,31.43,31.44,14677.0,31.45,31.46,31.43,31.44,14677.0
2017-03-28 12:50:00,31.43,31.45,31.43,31.44,73176.0,31.43,31.45,31.43,31.44,73176.0
2017-03-28 13:00:00,31.44,31.44,31.39,31.43,66156.0,31.44,31.44,31.39,31.43,66156.0
2017-03-28 13:10:00,31.44,31.45,31.43,31.44,28274.0,31.44,31.45,31.43,31.44,28274.0
2017-03-28 13:20:00,31.44,31.44,31.41,31.43,30335.0,31.44,31.44,31.41,31.43,30335.0
2017-03-28 13:30:00,31.42,31.44,31.4,31.44,19355.0,31.42,31.44,31.4,31.44,19355.0
2017-03-28 13:40:00,31.44,31.44,31.43,31.43,39983.0,31.44,31.44,31.43,31.43,39983.0
2017-03-28 13:50:00,31.43,31.46,31.43,31.45,53222.0,31.43,31.46,31.43,31.45,53222.0
2017-03-28 14:00:00,31.46,31.46,31.44,31.45,30840.0,31.46,31.46,31.44,31.45,30840.0
2017-03-28 14:10:00,31.44,31.45,31.43,31.44,70424.0,31.44,31.45,31.43,31.44,70424.0
2017-03-28 14:20:00,31.45,31.45,31.42,31.43,59918.0,31.45,31.45,31.42,31.43,59918.0
2017-03-28 14:30:00,31.43,31.44,31.42,31.44,31607.0,31.43,31.44,31.42,31.44,31607.0
2017-03-28 14:40:00,31.44,31.44,31.43,31.44,33173.0,31.44,31.44,31.43,31.44,33173.0
2017-03-28 14:50:00,31.44,31.44,31.42,31.43,26091.0,31.44,31.44,31.42,31.43,26091.0
2017-03-28 15:00:00,31.43,31.44,31.41,31.44,64670.0,31.43,31.44,31.41,31.44,64670.0
2017-03-28 15:10:00,31.43,31.44,31.41,31.41,78127.0,31.43,31.44,31.41,31.41,78127.0
2017-03-28 15:20:00,31.41,31.42,31.4,31.41,44215.0,31.41,31.42,31.4,31.41,44215.0
2017-03-28 15:30:00,31.41,31.41,31.39,31.41,109924.0,31.41,31.41,31.39,31.41,109924.0
2017-03-28 15:40:00,31.41,31.43,31.4,31.41,92074.0,31.41,31.43,31.4,31.41,92074.0
2017-03-28 15:50:00,31.41,31.42,31.37,31.39,258870.0,31.41,31.42,31.37,31.39,258870.0
2017-03-29 09:30:00,31.2,31.37,31.2,31.36,14310.0,31.2,31.37,31.2,31.36,14310.0
2017-03-29 09:40:00,31.35,31.41,31.32,31.34,28485.0,31.35,31.41,31.32,31.34,28485.0
2017-03-29 09:50:00,31.34,31.35,31.31,31.35,42749.0,31.34,31.35,31.31,31.35,42749.0
2017-03-29 10:00:00,31.35,31.36,31.31,31.32,33203.0,31.35,31.36,31.31,31.32,33203.0
2017-03-29 10:10:00,31.32,31.35,31.31,31.35,41907.0,31.32,31.35,31.31,31.35,41907.0
2017-03-29 10:20:00,31.35,31.37,31.34,31.37,39274.0,31.35,31.37,31.34,31.37,39274.0
2017-03-29 10:30:00,31.37,31.41,31.34,31.37,58423.0,31.37,31.41,31.34,31.37,58423.0
2017-03-29 10:40:00,31.37,31.38,31.33,31.33,36408.0,31.37,31.38,31.33,31.33,36408.0
2017-03-29 10:50:00,31.34,31.34,31.31,31.32,46684.0,31.34,31.34,31.31,31.32,46684.0
2017-03-29 11:00:00,31.33,31.33,31.29,31.3,34209.0,31.33,31.33,31.29,31.3,34209.0
2017-03-29 11:10:00,31.31,31.33,31.29,31.33,21531.0,31.31,31.33,31.29,31.33,21531.0
2017-03-29 11:20:00,31.34,31.34,31.32,31.34,24860.0,31.34,31.34,31.32,31.34,24860.0
2017-03-29 11:30:00,31.34,31.34,31.29,31.29,23287.0,31.34,31.34,31.29,31.29,23287.0
2017-03-29 11:40:00,31.29,31.31,31.28,31.29,23618.0,31.29,31.31,31.28,31.29,23618.0
2017-03-29 11:50:00,31.3,31.34,31.3,31.34,39324.0,31.3,31.34,31.3,31.34,39324.0
2017-03-29 12:00:00,31.34,31.34,31.32,31.33,48132.0,31.34,31.34,31.32,31.33,48132.0
2017-03-29 12:10:00,31.32,31.35,31.32,31.33,43051.0,31.32,31.35,31.32,31.33,43051.0
2017-03-29 12:20:00,31.34,31.35,31.32,31.32,23300.0,31.34,31.35,31.32,31.32,23300.0
2017-03-29 12:30:00,31.32,31.33,31.3,31.3,18749.0,31.32,31.33,31.3,31.3,18749.0
2017-03-29 12:40:00,31.3,31.32,31.28,31.29,26467.0,31.3,31.32,31.28,31.29,26467.0
2017-03-29 12:50:00,31.29,31.31,31.28,31.3,13805.0,31.29,31.31,31.28,31.3,13805.0
2017-03-29 13:00:00,31.31,31.34,31.3,31.33,21650.0,31.31,31.34,31.3,31.33,21650.0
2017-03-29 13:10:00,31.33,31.33,31.29,31.32,25841.0,31.33,31.33,31.29,31.32,25841.0
2017-03-29 13:20:00,31.32,31.35,31.31,31.34,16394.0,31.32,31.35,31.31,31.34,16394.0
2017-03-29 13:30:00,31.34,31.34,31.33,31.34,23529.0,31.34,31.34,31.33,31.34,23529.0
2017-03-29 13:40:00,31.34,31.35,31.33,31.34,32438.0,31.34,31.35,31.33,31.34,32438.0
2017-03-29 13:50:00,31.34,31.39,31.33,31.37,292835.0,31.34,31.39,31.33,31.37,292835.0
2017-03-29 14:00:00,31.38,31.4,31.36,31.37,32904.0,31.38,31.4,31.36,31.37,32904.0
2017-03-29 14:10:00,31.37,31.4,31.36,31.39,24679.0,31.37,31.4,31.36,31.39,24679.0
2017-03-29 14:20:00,31.39,31.4,31.37,31.39,51935.0,31.39,31.4,31.37,31.39,51935.0
2017-03-29 14:30:00,31.38,31.39,31.35,31.37,21246.0,31.38,31.39,31.35,31.37,21246.0
2017-03-29 14:40:00,31.37,31.39,31.36,31.36,25457.0,31.37,31.39,31.36,31.36,25457.0
2017-03-29 14:50:00,31.37,31.4,31.36,31.37,34682.0,31.37,31.4,31.36,31.37,34682.0
2017-03-29 15:00:00,31.37,31.4,31.37,31.38,61429.0,31.37,31.4,31.37,31.38,61429.0
2017-03-29 15:10:00,31.39,31.39,31.36,31.38,36511.0,31.39,31.39,31.36,31.38,36511.0
2017-03-29 15:20:00,31.39,31.43,31.37,31.43,48599.0,31.39,31.43,31.37,31.43,48599.0
2017-03-29 15:30:00,31.43,31.44,31.42,31.44,38458.0,31.43,31.44,31.42,31.44,38458.0
2017-03-29 15:40:00,31.44,31.48,31.43,31.47,308273.0,31.44,31.48,31.43,31.47,308273.0
2017-03-29 15:50:00,31.46,31.55,31.46,31.52,300682.0,31.46,31.55,31.46,31.52,300682.0
2017-03-30 09:30:00,31.54,31.59,31.45,31.57,38849.0,31.54,31.59,31.45,31.57,38849.0
2017-03-30 09:40:00,31.57,31.64,31.54,31.57,52913.0,31.57,31.64,31.54,31.57,52913.0
2017-03-30 09:50:00,31.57,31.61,31.56,31.59,41363.0,31.57,31.61,31.56,31.59,41363.0
2017-03-30 10:00:00,31.58,31.58,31.52,31.53,26057.0,31.58,31.58,31.52,31.53,26057.0
2017-03-30 10:10:00,31.53,31.57,31.52,31.54,39323.0,31.53,31.57,31.52,31.54,39323.0
2017-03-30 10:20:00,31.54,31.54,31.51,31.52,28775.0,31.54,31.54,31.51,31.52,28775.0
2017-03-30 10:30:00,31.52,31.53,31.49,31.51,58777.0,31.52,31.53,31.49,31.51,58777.0
2017-03-30 10:40:00,31.52,31.53,31.5,31.5,26061.0,31.52,31.53,31.5,31.5,26061.0
2017-03-30 10:50:00,31.5,31.5,31.44,31.45,70062.0,31.5,31.5,31.44,31.45,70062.0
2017-03-30 11:00:00,31.45,31.48,31.42,31.44,42231.0,31.45,31.48,31.42,31.44,42231.0
2017-03-30 11:10:00,31.44,31.45,31.41,31.44,36644.0,31.44,31.45,31.41,31.44,36644.0
2017-03-30 11:20:00,31.44,31.45,31.38,31.41,58128.0,31.44,31.45,31.38,31.41,58128.0
2017-03-30 11:30:00,31.42,31.5,31.41,31.46,45476.0,31.42,31.5,31.41,31.46,45476.0
2017-03-30 11:40:00,31.46,31.47,31.4,31.44,31090.0,31.46,31.47,31.4,31.44,31090.0
2017-03-30 11:50:00,31.44,31.44,31.4,31.42,51297.0,31.44,31.44,31.4,31.42,51297.0
2017-03-30 12:00:00,31.43,31.47,31.42,31.47,23319.0,31.43,31.47,31.42,31.47,23319.0
2017-03-30 12:10:00,31.47,31.47,31.43,31.44,29570.0,31.47,31.47,31.43,31.44,29570.0
2017-03-30 12:20:00,31.45,31.46,31.41,31.44,43065.0,31.45,31.46,31.41,31.44,43065.0
2017-03-30 12:30:00,31.43,31.44,31.38,31.39,34438.0,31.43,31.44,31.38,31.39,34438.0
2017-03-30 12:40:00,31.39,31.41,31.38,31.39,19970.0,31.39,31.41,31.38,31.39,19970.0
2017-03-30 12:50:00,31.39,31.42,31.38,31.42,19403.0,31.39,31.42,31.38,31.42,19403.0
2017-03-30 13:00:00,31.42,31.44,31.39,31.39,24606.0,31.42,31.44,31.39,31.39,24606.0
2017-03-30 13:10:00,31.4,31.41,31.39,31.41,14984.0,31.4,31.41,31.39,31.41,14984.0
2017-03-30 13:20:00,31.41,31.48,31.4,31.43,38173.0,31.41,31.48,31.4,31.43,38173.0
2017-03-30 13:30:00,31.44,31.45,31.43,31.44,25677.0,31.44,31.45,31.43,31.44,25677.0
2017-03-30 13:40:00,31.44,31.44,31.42,31.43,27412.0,31.44,31.44,31.42,31.43,27412.0
2017-03-30 13:50:00,31.43,31.43,31.41,31.42,174112.0,31.43,31.43,31.41,31.42,174112.0
2017-03-30 14:00:00,31.42,31.42,31.4,31.42,48468.0,31.42,31.42,31.4,31.42,48468.0
2017-03-30 14:10:00,31.42,31.42,31.4,31.41,59162.0,31.42,31.42,31.4,31.41,59162.0
2017-03-30 14:20:00,31.41,31.41,31.38,31.41,34945.0,31.41,31.41,31.38,31.41,34945.0
2017-03-30 14:30:00,31.4,31.41,31.39,31.4,41399.0,31.4,31.41,31.39,31.4,41399.0
2017-03-30 14:40:00,31.4,31.4,31.36,31.37,32123.0,31.4,31.4,31.36,31.37,32123.0
2017-03-30 14:50:00,31.38,31.39,31.34,31.35,32087.0,31.38,31.39,31.34,31.35,32087.0
2017-03-30 15:00:00,31.35,31.37,31.34,31.37,44001.0,31.35,31.37,31.34,31.37,44001.0
2017-03-30 15:10:00,31.37,31.37,31.36,31.37,41392.0,31.37,31.37,31.36,31.37,41392.0
2017-03-30 15:20:00,31.37,31.38,31.35,31.38,71647.0,31.37,31.38,31.35,31.38,71647.0
2017-03-30 15:30:00,31.38,31.38,31.37,31.38,46523.0,31.38,31.38,31.37,31.38,46523.0
2017-03-30 15:40:00,31.38,31.38,31.34,31.35,104302.0,31.38,31.38,31.34,31.35,104302.0
2017-03-30 15:50:00,31.35,31.36,31.32,31.34,256424.0,31.35,31.36,31.32,31.34,256424.0
2017-03-31 09:30:00,31.39,31.4,31.27,31.35,39387.0,31.39,31.4,31.27,31.35,39387.0
2017-03-31 09:40:00,31.35,31.36,31.3,31.33,53873.0,31.35,31.36,31.3,31.33,53873.0
2017-03-31 09:50:00,31.33,31.37,31.31,31.33,80871.0,31.33,31.37,31.31,31.33,80871.0
2017-03-31 10:00:00,31.33,31.39,31.32,31.37,97974.0,31.33,31.39,31.32,31.37,97974.0
2017-03-31 10:10:00,31.37,31.38,31.34,31.35,110237.0,31.37,31.38,31.34,31.35,110237.0
2017-03-31 10:20:00,31.35,31.35,31.31,31.35,103485.0,31.35,31.35,31.31,31.35,103485.0
2017-03-31 10:30:00,31.35,31.35,31.32,31.32,196761.0,31.35,31.35,31.32,31.32,196761.0
2017-03-31 10:40:00,31.33,31.35,31.32,31.35,108253.0,31.33,31.35,31.32,31.35,108253.0
2017-03-31 10:50:00,31.34,31.4,31.33,31.36,147217.0,31.34,31.4,31.33,31.36,147217.0
2017-03-31 11:00:00,31.37,31.4,31.34,31.4,99603.0,31.37,31.4,31.34,31.4,99603.0
2017-03-31 11:10:00,31.4,31.4,31.37,31.4,101167.0,31.4,31.4,31.37,31.4,101167.0
2017-03-31 11:20:00,31.4,31.4,31.37,31.4,65478.0,31.4,31.4,31.37,31.4,65478.0
2017-03-31 11:30:00,31.4,31.4,31.36,31.38,75435.0,31.4,31.4,31.36,31.38,75435.0
2017-03-31 11:40:00,31.37,31.4,31.37,31.4,42886.0,31.37,31.4,31.37,31.4,42886.0
2017-03-31 11:50:00,31.4,31.4,31.34,31.35,78708.0,31.4,31.4,31.34,31.35,78708.0
2017-03-31 12:00:00,31.36,31.39,31.34,31.39,59923.0,31.36,31.39,31.34,31.39,59923.0
2017-03-31 12:10:00,31.39,31.39,31.37,31.39,34858.0,31.39,31.39,31.37,31.39,34858.0
2017-03-31 12:20:00,31.39,31.4,31.36,31.38,75093.0,31.39,31.4,31.36,31.38,75093.0
2017-03-31 12:30:00,31.39,31.39,31.36,31.39,29914.0,31.39,31.39,31.36,31.39,29914.0
2017-03-31 12:40:00,31.39,31.4,31.38,31.4,70983.0,31.39,31.4,31.38,31.4,70983.0
2017-03-31 12:50:00,31.4,31.4,31.38,31.4,37436.0,31.4,31.4,31.38,31.4,37436.0
2017-03-31 13:00:00,31.4,31.4,31.39,31.4,28128.0,31.4,31.4,31.39,31.4,28128.0
2017-03-31 13:10:00,31.4,31.4,31.38,31.4,80857.0,31.4,31.4,31.38,31.4,80857.0
2017-03-31 13:20:00,31.4,31.4,31.39,31.4,58941.0,31.4,31.4,31.39,31.4,58941.0
2017-03-31 13:30:00,31.4,31.48,31.39,31.45,74697.0,31.4,31.48,31.39,31.45,74697.0
2017-03-31 13:40:00,31.45,31.46,31.44,31.46,26800.0,31.45,31.46,31.44,31.46,26800.0
2017-03-31 13:50:00,31.45,31.46,31.42,31.44,34179.0,31.45,31.46,31.42,31.44,34179.0
2017-03-31 14:00:00,31.44,31.44,31.41,31.42,33554.0,31.44,31.44,31.41,31.42,33554.0
2017-03-31 14:10:00,31.42,31.42,31.36,31.38,47178.0,31.42,31.42,31.36,31.38,47178.0
2017-03-31 14:20:00,31.38,31.4,31.37,31.4,54026.0,31.38,31.4,31.37,31.4,54026.0
2017-03-31 14:30:00,31.4,31.44,31.39,31.43,36166.0,31.4,31.44,31.39,31.43,36166.0
2017-03-31 14:40:00,31.44,31.46,31.43,31.45,26263.0,31.44,31.46,31.43,31.45,26263.0
2017-03-31 14:50:00,31.45,31.45,31.42,31.43,27937.0,31.45,31.45,31.42,31.43,27937.0
2017-03-31 15:00:00,31.43,31.45,31.42,31.45,27344.0,31.43,31.45,31.42,31.45,27344.0
2017-03-31 15:10:00,31.45,31.45,31.44,31.45,37048.0,31.45,31.45,31.44,31.45,37048.0
2017-03-31 15:20:00,31.45,31.45,31.43,31.44,64941.0,31.45,31.45,31.43,31.44,64941.0
2017-03-31 15:30:00,31.44,31.44,31.43,31.44,71913.0,31.44,31.44,31.43,31.44,71913.0
2017-03-31 15:40:00,31.44,31.44,31.39,31.39,120750.0,31.44,31.44,31.39,31.39,120750.0
2017-03-31 15:50:00,31.4,31.41,31.37,31.4,691600.0,31.4,31.41,31.37,31.4,691600.0
2017-04-03 09:30:00,31.59,31.59,31.34,31.35,52738.0,31.59,31.59,31.34,31.35,52738.0
2017-04-03 09:40:00,31.36,31.46,31.34,31.4,104331.0,31.36,31.46,31.34,31.4,104331.0
2017-04-03 09:50:00,31.41,31.46,31.29,31.4,90950.0,31.41,31.46,31.29,31.4,90950.0
2017-04-03 10:00:00,31.4,31.41,31.31,31.38,61290.0,31.4,31.41,31.31,31.38,61290.0
2017-04-03 10:10:00,31.38,31.44,31.34,31.41,89713.0,31.38,31.44,31.34,31.41,89713.0
2017-04-03 10:20:00,31.42,31.45,31.33,31.33,82136.0,31.42,31.45,31.33,31.33,82136.0
2017-04-03 10:30:00,31.34,31.34,31.27,31.29,43743.0,31.34,31.34,31.27,31.29,43743.0
2017-04-03 10:40:00,31.28,31.32,31.25,31.26,57746.0,31.28,31.32,31.25,31.26,57746.0
2017-04-03 10:50:00,31.26,31.26,31.09,31.09,58026.0,31.26,31.26,31.09,31.09,58026.0
2017-04-03 11:00:00,31.1,31.16,31.09,31.09,91782.0,31.1,31.16,31.09,31.09,91782.0
2017-04-03 11:10:00,31.09,31.13,31.01,31.1,86300.0,31.09,31.13,31.01,31.1,86300.0
2017-04-03 11:20:00,31.1,31.19,31.09,31.17,100937.0,31.1,31.19,31.09,31.17,100937.0
2017-04-03 11:30:00,31.17,31.24,31.17,31.2,93451.0,31.17,31.24,31.17,31.2,93451.0
2017-04-03 11:40:00,31.2,31.26,31.16,31.18,52889.0,31.2,31.26,31.16,31.18,52889.0
2017-04-03 11:50:00,31.17,31.22,31.13,31.14,58345.0,31.17,31.22,31.13,31.14,58345.0
2017-04-03 12:00:00,31.13,31.14,31.08,31.14,30247.0,31.13,31.14,31.08,31.14,30247.0
2017-04-03 12:10:00,31.14,31.19,31.12,31.16,34006.0,31.14,31.19,31.12,31.16,34006.0
2017-04-03 12:20:00,31.16,31.19,31.13,31.18,31299.0,31.16,31.19,31.13,31.18,31299.0
2017-04-03 12:30:00,31.18,31.18,31.14,31.15,21656.0,31.18,31.18,31.14,31.15,21656.0
2017-04-03 12:40:00,31.15,31.18,31.13,31.16,69457.0,31.15,31.18,31.13,31.16,69457.0
2017-04-03 12:50:00,31.16,31.19,31.14,31.17,126945.0,31.16,31.19,31.14,31.17,126945.0
2017-04-03 13:00:00,31.18,31.19,31.14,31.14,111751.0,31.18,31.19,31.14,31.14,111751.0
2017-04-03 13:10:00,31.14,31.17,31.13,31.16,90077.0,31.14,31.17,31.13,31.16,90077.0
2017-04-03 13:20:00,31.17,31.17,31.13,31.15,57459.0,31.17,31.17,31.13,31.15,57459.0
2017-04-03 13:30:00,31.15,31.21,31.14,31.15,44038.0,31.15,31.21,31.14,31.15,44038.0
2017-04-03 13:40:00,31.14,31.16,31.11,31.13,30784.0,31.14,31.16,31.11,31.13,30784.0
2017-04-03 13:50:00,31.13,31.14,31.1,31.13,33902.0,31.13,31.14,31.1,31.13,33902.0
2017-04-03 14:00:00,31.13,31.18,31.12,31.14,53719.0,31.13,31.18,31.12,31.14,53719.0
2017-04-03 14:10:00,31.14,31.19,31.13,31.15,38309.0,31.14,31.19,31.13,31.15,38309.0
2017-04-03 14:20:00,31.15,31.19,31.13,31.18,54296.0,31.15,31.19,31.13,31.18,54296.0
2017-04-03 14:30:00,31.18,31.18,31.16,31.16,24677.0,31.18,31.18,31.16,31.16,24677.0
2017-04-03 14:40:00,31.17,31.19,31.14,31.14,65941.0,31.17,31.19,31.14,31.14,65941.0
2017-04-03 14:50:00,31.14,31.16,31.11,31.11,35437.0,31.14,31.16,31.11,31.11,35437.0
2017-04-03 15:00:00,31.11,31.13,31.08,31.09,52033.0,31.11,31.13,31.08,31.09,52033.0
2017-04-03 15:10:00,31.1,31.21,31.09,31.15,78663.0,31.1,31.21,31.09,31.15,78663.0
2017-04-03 15:20:00,31.14,31.16,31.12,31.14,61040.0,31.14,31.16,31.12,31.14,61040.0
2017-04-03 15:30:00,31.13,31.15,31.12,31.14,69009.0,31.13,31.15,31.12,31.14,69009.0
2017-04-03 15:40:00,31.14,31.15,31.11,31.11,106644.0,31.14,31.15,31.11,31.11,106644.0
2017-04-03 15:50:00,31.12,31.16,31.11,31.15,366015.0,31.12,31.16,31.11,31.15,366015.0
2017-04-04 09:30:00,31.14,31.31,31.12,31.28,51041.0,31.14,31.31,31.12,31.28,51041.0
2017-04-04 09:40:00,31.27,31.36,31.15,31.15,98163.0,31.27,31.36,31.15,31.15,98163.0
2017-04-04 09:50:00,31.16,31.18,31.11,31.14,45255.0,31.16,31.18,31.11,31.14,45255.0
2017-04-04 10:00:00,31.15,31.18,31.1,31.11,28511.0,31.15,31.18,31.1,31.11,28511.0
2017-04-04 10:10:00,31.11,31.2,31.11,31.17,36195.0,31.11,31.2,31.11,31.17,36195.0
2017-04-04 10:20:00,31.16,31.17,31.11,31.14,36951.0,31.16,31.17,31.11,31.14,36951.0
2017-04-04 10:30:00,31.14,31.18,31.12,31.13,29735.0,31.14,31.18,31.12,31.13,29735.0
2017-04-04 10:40:00,31.13,31.17,31.09,31.09,28758.0,31.13,31.17,31.09,31.09,28758.0
2017-04-04 10:50:00,31.09,31.14,31.07,31.13,28332.0,31.09,31.14,31.07,31.13,28332.0
2017-04-04 11:00:00,31.13,31.2,31.12,31.2,30941.0,31.13,31.2,31.12,31.2,30941.0
2017-04-04 11:10:00,31.19,31.2,31.16,31.2,26700.0,31.19,31.2,31.16,31.2,26700.0
2017-04-04 11:20:00,31.2,31.2,31.16,31.16,25897.0,31.2,31.2,31.16,31.16,25897.0
2017-04-04 11:30:00,31.17,31.2,31.17,31.18,27563.0,31.17,31.2,31.17,31.18,27563.0
2017-04-04 11:40:00,31.19,31.2,31.17,31.18,41006.0,31.19,31.2,31.17,31.18,41006.0
2017-04-04 11:50:00,31.19,31.19,31.16,31.16,25977.0,31.19,31.19,31.16,31.16,25977.0
2017-04-04 12:00:00,31.17,31.17,31.14,31.15,29973.0,31.17,31.17,31.14,31.15,29973.0
2017-04-04 12:10:00,31.15,31.16,31.14,31.15,21870.0,31.15,31.16,31.14,31.15,21870.0
2017-04-04 12:20:00,31.15,31.19,31.13,31.18,26967.0,31.15,31.19,31.13,31.18,26967.0
2017-04-04 12:30:00,31.19,31.2,31.17,31.17,40843.0,31.19,31.2,31.17,31.17,40843.0
2017-04-04 12:40:00,31.18,31.18,31.14,31.14,29397.0,31.18,31.18,31.14,31.14,29397.0
2017-04-04 12:50:00,31.14,31.18,31.12,31.17,19500.0,31.14,31.18,31.12,31.17,19500.0
2017-04-04 13:00:00,31.18,31.19,31.15,31.17,25348.0,31.18,31.19,31.15,31.17,25348.0
2017-04-04 13:10:00,31.18,31.21,31.17,31.18,53328.0,31.18,31.21,31.17,31.18,53328.0
2017-04-04 13:20:00,31.17,31.2,31.16,31.17,40438.0,31.17,31.2,31.16,31.17,40438.0
2017-04-04 13:30:00,31.16,31.21,31.15,31.2,37902.0,31.16,31.21,31.15,31.2,37902.0
2017-04-04 13:40:00,31.2,31.2,31.18,31.18,15890.0,31.2,31.2,31.18,31.18,15890.0
2017-04-04 13:50:00,31.18,31.19,31.16,31.17,41506.0,31.18,31.19,31.16,31.17,41506.0
2017-04-04 14:00:00,31.16,31.17,31.15,31.15,32330.0,31.16,31.17,31.15,31.15,32330.0
2017-04-04 14:10:00,31.15,31.16,31.14,31.14,16683.0,31.15,31.16,31.14,31.14,16683.0
2017-04-04 14:20:00,31.15,31.16,31.13,31.13,39136.0,31.15,31.16,31.13,31.13,39136.0
2017-04-04 14:30:00,31.14,31.14,31.12,31.12,21864.0,31.14,31.14,31.12,31.12,21864.0
2017-04-04 14:40:00,31.12,31.16,31.11,31.13,59395.0,31.12,31.16,31.11,31.13,59395.0
2017-04-04 14:50:00,31.12,31.13,31.09,31.09,45922.0,31.12,31.13,31.09,31.09,45922.0
2017-04-04 15:00:00,31.1,31.11,31.09,31.11,29128.0,31.1,31.11,31.09,31.11,29128.0
2017-04-04 15:10:00,31.11,31.12,31.08,31.09,52294.0,31.11,31.12,31.08,31.09,52294.0
2017-04-04 15:20:00,31.1,31.1,31.04,31.06,56164.0,31.1,31.1,31.04,31.06,56164.0
2017-04-04 15:30:00,31.06,31.09,31.06,31.07,52920.0,31.06,31.09,31.06,31.07,52920.0
2017-04-04 15:40:00,31.07,31.08,31.02,31.05,137309.0,31.07,31.08,31.02,31.05,137309.0
2017-04-04 15:50:00,31.05,31.1,31.04,31.09,494803.0,31.05,31.1,31.04,31.09,494803.0
2017-04-05 09:30:00,31.14,31.36,31.06,31.13,38613.0,31.14,31.36,31.06,31.13,38613.0
2017-04-05 09:40:00,31.13,31.23,31.11,31.21,67185.0,31.13,31.23,31.11,31.21,67185.0
2017-04-05 09:50:00,31.22,31.22,31.11,31.15,43728.0,31.22,31.22,31.11,31.15,43728.0
2017-04-05 10:00:00,31.14,31.17,31.1,31.12,49589.0,31.14,31.17,31.1,31.12,49589.0
2017-04-05 10:10:00,31.12,31.16,31.11,31.13,42795.0,31.12,31.16,31.11,31.13,42795.0
2017-04-05 10:20:00,31.14,31.18,31.13,31.16,42297.0,31.14,31.18,31.13,31.16,42297.0
2017-04-05 10:30:00,31.15,31.17,31.08,31.12,42891.0,31.15,31.17,31.08,31.12,42891.0
2017-04-05 10:40:00,31.13,31.16,31.12,31.13,46444.0,31.13,31.16,31.12,31.13,46444.0
2017-04-05 10:50:00,31.13,31.16,31.12,31.16,38334.0,31.13,31.16,31.12,31.16,38334.0
2017-04-05 11:00:00,31.15,31.22,31.14,31.14,61166.0,31.15,31.22,31.14,31.14,61166.0
2017-04-05 11:10:00,31.14,31.18,31.13,31.16,45184.0,31.14,31.18,31.13,31.16,45184.0
2017-04-05 11:20:00,31.15,31.17,31.09,31.09,44929.0,31.15,31.17,31.09,31.09,44929.0
2017-04-05 11:30:00,31.09,31.14,31.07,31.13,30548.0,31.09,31.14,31.07,31.13,30548.0
2017-04-05 11:40:00,31.12,31.18,31.12,31.15,48065.0,31.12,31.18,31.12,31.15,48065.0
2017-04-05 11:50:00,31.15,31.18,31.14,31.16,24132.0,31.15,31.18,31.14,31.16,24132.0
2017-04-05 12:00:00,31.17,31.2,31.16,31.19,41701.0,31.17,31.2,31.16,31.19,41701.0
2017-04-05 12:10:00,31.19,31.23,31.18,31.22,30437.0,31.19,31.23,31.18,31.22,30437.0
2017-04-05 12:20:00,31.23,31.3,31.23,31.28,52198.0,31.23,31.3,31.23,31.28,52198.0
2017-04-05 12:30:00,31.28,31.31,31.27,31.31,17076.0,31.28,31.31,31.27,31.31,17076.0
2017-04-05 12:40:00,31.31,31.34,31.3,31.34,19887.0,31.31,31.34,31.3,31.34,19887.0
2017-04-05 12:50:00,31.34,31.37,31.31,31.31,36608.0,31.34,31.37,31.31,31.31,36608.0
2017-04-05 13:00:00,31.31,31.37,31.31,31.37,24230.0,31.31,31.37,31.31,31.37,24230.0
2017-04-05 13:10:00,31.37,31.39,31.36,31.37,24678.0,31.37,31.39,31.36,31.37,24678.0
2017-04-05 13:20:00,31.37,31.37,31.26,31.26,92086.0,31.37,31.37,31.26,31.26,92086.0
2017-04-05 13:30:00,31.26,31.27,31.22,31.23,61659.0,31.26,31.27,31.22,31.23,61659.0
2017-04-05 13:40:00,31.23,31.24,31.2,31.22,40854.0,31.23,31.24,31.2,31.22,40854.0
2017-04-05 13:50:00,31.23,31.23,31.2,31.2,45192.0,31.23,31.23,31.2,31.2,45192.0
2017-04-05 14:00:00,31.2,31.26,31.16,31.24,62937.0,31.2,31.26,31.16,31.24,62937.0
2017-04-05 14:10:00,31.25,31.25,31.2,31.22,40528.0,31.25,31.25,31.2,31.22,40528.0
2017-04-05 14:20:00,31.22,31.23,31.17,31.23,35535.0,31.22,31.23,31.17,31.23,35535.0
2017-04-05 14:30:00,31.23,31.23,31.11,31.13,38523.0,31.23,31.23,31.11,31.13,38523.0
2017-04-05 14:40:00,31.12,31.18,31.09,31.09,40977.0,31.12,31.18,31.09,31.09,40977.0
2017-04-05 14:50:00,31.1,31.1,31.03,31.04,55540.0,31.1,31.1,31.03,31.04,55540.0
2017-04-05 15:00:00,31.04,31.08,31.04,31.07,47484.0,31.04,31.08,31.04,31.07,47484.0
2017-04-05 15:10:00,31.06,31.06,30.99,31.0,60396.0,31.06,31.06,30.99,31.0,60396.0
2017-04-05 15:20:00,31.0,31.0,30.87,30.92,62698.0,31.0,31.0,30.87,30.92,62698.0
2017-04-05 15:30:00,30.92,30.92,30.82,30.89,80351.0,30.92,30.92,30.82,30.89,80351.0
2017-04-05 15:40:00,30.89,30.89,30.81,30.82,242053.0,30.89,30.89,30.81,30.82,242053.0
2017-04-05 15:50:00,30.83,30.9,30.82,30.85,469908.0,30.83,30.9,30.82,30.85,469908.0
2017-04-06 09:30:00,30.98,31.04,30.87,30.98,45033.0,30.98,31.04,30.87,30.98,45033.0
2017-04-06 09:40:00,30.98,31.0,30.88,30.89,140087.0,30.98,31.0,30.88,30.89,140087.0
2017-04-06 09:50:00,30.91,31.04,30.9,31.02,68946.0,30.91,31.04,30.9,31.02,68946.0
2017-04-06 10:00:00,31.02,31.03,30.88,30.89,30083.0,31.02,31.03,30.88,30.89,30083.0
2017-04-06 10:10:00,30.88,30.96,30.86,30.88,44808.0,30.88,30.96,30.86,30.88,44808.0
2017-04-06 10:20:00,30.87,30.98,30.86,30.97,80564.0,30.87,30.98,30.86,30.97,80564.0
2017-04-06 10:30:00,30.96,31.04,30.96,30.99,34622.0,30.96,31.04,30.96,30.99,34622.0
2017-04-06 10:40:00,30.99,30.99,30.91,30.95,35881.0,30.99,30.99,30.91,30.95,35881.0
2017-04-06 10:50:00,30.95,31.05,30.95,31.02,111424.0,30.95,31.05,30.95,31.02,111424.0
2017-04-06 11:00:00,31.02,31.09,31.01,31.08,21871.0,31.02,31.09,31.01,31.08,21871.0
2017-04-06 11:10:00,31.07,31.13,31.06,31.12,56168.0,31.07,31.13,31.06,31.12,56168.0
2017-04-06 11:20:00,31.12,31.2,31.12,31.2,25791.0,31.12,31.2,31.12,31.2,25791.0
2017-04-06 11:30:00,31.2,31.21,31.14,31.14,43615.0,31.2,31.21,31.14,31.14,43615.0
2017-04-06 11:40:00,31.14,31.19,31.12,31.18,31965.0,31.14,31.19,31.12,31.18,31965.0
2017-04-06 11:50:00,31.19,31.21,31.15,31.2,25656.0,31.19,31.21,31.15,31.2,25656.0
2017-04-06 12:00:00,31.2,31.23,31.16,31.17,30204.0,31.2,31.23,31.16,31.17,30204.0
2017-04-06 12:10:00,31.18,31.19,31.1,31.11,39778.0,31.18,31.19,31.1,31.11,39778.0
2017-04-06 12:20:00,31.11,31.14,31.08,31.09,31342.0,31.11,31.14,31.08,31.09,31342.0
2017-04-06 12:30:00,31.09,31.12,31.05,31.08,31726.0,31.09,31.12,31.05,31.08,31726.0
2017-04-06 12:40:00,31.08,31.08,31.02,31.03,52808.0,31.08,31.08,31.02,31.03,52808.0
2017-04-06 12:50:00,31.03,31.05,31.0,31.01,55217.0,31.03,31.05,31.0,31.01,55217.0
2017-04-06 13:00:00,31.01,31.12,30.97,31.12,100624.0,31.01,31.12,30.97,31.12,100624.0
2017-04-06 13:10:00,31.12,31.18,31.1,31.18,18450.0,31.12,31.18,31.1,31.18,18450.0
2017-04-06 13:20:00,31.18,31.21,31.17,31.2,27578.0,31.18,31.21,31.17,31.2,27578.0
2017-04-06 13:30:00,31.19,31.23,31.18,31.22,45317.0,31.19,31.23,31.18,31.22,45317.0
2017-04-06 13:40:00,31.21,31.25,31.21,31.22,24421.0,31.21,31.25,31.21,31.22,24421.0
2017-04-06 13:50:00,31.22,31.25,31.21,31.21,25596.0,31.22,31.25,31.21,31.21,25596.0
2017-04-06 14:00:00,31.21,31.22,31.18,31.19,35149.0,31.21,31.22,31.18,31.19,35149.0
2017-04-06 14:10:00,31.18,31.21,31.16,31.19,35241.0,31.18,31.21,31.16,31.19,35241.0
2017-04-06 14:20:00,31.19,31.2,31.13,31.14,21244.0,31.19,31.2,31.13,31.14,21244.0
2017-04-06 14:30:00,31.14,31.16,31.13,31.14,28424.0,31.14,31.16,31.13,31.14,28424.0
2017-04-06 14:40:00,31.13,31.15,31.05,31.07,36954.0,31.13,31.15,31.05,31.07,36954.0
2017-04-06 14:50:00,31.06,31.08,31.04,31.06,22008.0,31.06,31.08,31.04,31.06,22008.0
2017-04-06 15:00:00,31.06,31.11,31.05,31.11,25506.0,31.06,31.11,31.05,31.11,25506.0
2017-04-06 15:10:00,31.1,31.12,31.09,31.1,38533.0,31.1,31.12,31.09,31.1,38533.0
2017-04-06 15:20:00,31.1,31.11,31.07,31.08,36520.0,31.1,31.11,31.07,31.08,36520.0
2017-04-06 15:30:00,31.08,31.11,31.06,31.09,59589.0,31.08,31.11,31.06,31.09,59589.0
2017-04-06 15:40:00,31.09,31.11,31.07,31.11,148276.0,31.09,31.11,31.07,31.11,148276.0
2017-04-06 15:50:00,31.1,31.18,31.1,31.17,305030.0,31.1,31.18,31.1,31.17,305030.0
2017-04-07 09:30:00,31.07,31.22,30.93,31.07,44455.0,31.07,31.22,30.93,31.07,44455.0
2017-04-07 09:40:00,31.05,31.1,31.03,31.05,29114.0,31.05,31.1,31.03,31.05,29114.0
2017-04-07 09:50:00,31.05,31.06,30.93,30.94,28545.0,31.05,31.06,30.93,30.94,28545.0
2017-04-07 10:00:00,30.94,31.01,30.92,31.01,37366.0,30.94,31.01,30.92,31.01,37366.0
2017-04-07 10:10:00,31.02,31.07,31.0,31.04,35745.0,31.02,31.07,31.0,31.04,35745.0
2017-04-07 10:20:00,31.04,31.12,31.03,31.11,27851.0,31.04,31.12,31.03,31.11,27851.0
2017-04-07 10:30:00,31.12,31.16,31.08,31.15,49520.0,31.12,31.16,31.08,31.15,49520.0
2017-04-07 10:40:00,31.15,31.16,31.1,31.11,23540.0,31.15,31.16,31.1,31.11,23540.0
2017-04-07 10:50:00,31.11,31.12,31.09,31.09,45701.0,31.11,31.12,31.09,31.09,45701.0
2017-04-07 11:00:00,31.09,31.11,31.08,31.1,44037.0,31.09,31.11,31.08,31.1,44037.0
2017-04-07 11:10:00,31.1,31.12,31.09,31.11,30332.0,31.1,31.12,31.09,31.11,30332.0
2017-04-07 11:20:00,31.12,31.14,31.08,31.09,25381.0,31.12,31.14,31.08,31.09,25381.0
2017-04-07 11:30:00,31.09,31.12,31.07,31.09,38820.0,31.09,31.12,31.07,31.09,38820.0
2017-04-07 11:40:00,31.09,31.13,31.08,31.1,27130.0,31.09,31.13,31.08,31.1,27130.0
2017-04-07 11:50:00,31.1,31.15,31.1,31.12,20440.0,31.1,31.15,31.1,31.12,20440.0
2017-04-07 12:00:00,31.12,31.16,31.11,31.15,34404.0,31.12,31.16,31.11,31.15,34404.0
2017-04-07 12:10:00,31.14,31.18,31.14,31.14,24371.0,31.14,31.18,31.14,31.14,24371.0
2017-04-07 12:20:00,31.14,31.18,31.14,31.14,32958.0,31.14,31.18,31.14,31.14,32958.0
2017-04-07 12:30:00,31.15,31.16,31.12,31.13,18645.0,31.15,31.16,31.12,31.13,18645.0
2017-04-07 12:40:00,31.13,31.15,31.12,31.13,16120.0,31.13,31.15,31.12,31.13,16120.0
2017-04-07 12:50:00,31.12,31.14,31.1,31.13,17941.0,31.12,31.14,31.1,31.13,17941.0
2017-04-07 13:00:00,31.13,31.13,31.09,31.1,25350.0,31.13,31.13,31.09,31.1,25350.0
2017-04-07 13:10:00,31.1,31.14,31.1,31.11,26630.0,31.1,31.14,31.1,31.11,26630.0
2017-04-07 13:20:00,31.11,31.15,31.1,31.15,26611.0,31.11,31.15,31.1,31.15,26611.0
2017-04-07 13:30:00,31.15,31.18,31.12,31.15,24039.0,31.15,31.18,31.12,31.15,24039.0
2017-04-07 13:40:00,31.15,31.17,31.14,31.16,29412.0,31.15,31.17,31.14,31.16,29412.0
2017-04-07 13:50:00,31.17,31.2,31.16,31.19,37176.0,31.17,31.2,31.16,31.19,37176.0
2017-04-07 14:00:00,31.2,31.21,31.19,31.19,24044.0,31.2,31.21,31.19,31.19,24044.0
2017-04-07 14:10:00,31.19,31.2,31.13,31.16,32722.0,31.19,31.2,31.13,31.16,32722.0
2017-04-07 14:20:00,31.15,31.19,31.15,31.18,44496.0,31.15,31.19,31.15,31.18,44496.0
2017-04-07 14:30:00,31.17,31.21,31.17,31.21,37436.0,31.17,31.21,31.17,31.21,37436.0
2017-04-07 14:40:00,31.2,31.22,31.18,31.2,51825.0,31.2,31.22,31.18,31.2,51825.0
2017-04-07 14:50:00,31.21,31.22,31.16,31.17,45891.0,31.21,31.22,31.16,31.17,45891.0
2017-04-07 15:00:00,31.17,31.2,31.16,31.17,44941.0,31.17,31.2,31.16,31.17,44941.0
2017-04-07 15:10:00,31.17,31.19,31.16,31.19,42074.0,31.17,31.19,31.16,31.19,42074.0
2017-04-07 15:20:00,31.18,31.2,31.16,31.18,83095.0,31.18,31.2,31.16,31.18,83095.0
2017-04-07 15:30:00,31.18,31.18,31.09,31.14,153076.0,31.18,31.18,31.09,31.14,153076.0
2017-04-07 15:40:00,31.13,31.14,31.1,31.11,134470.0,31.13,31.14,31.1,31.11,134470.0
2017-04-07 15:50:00,31.12,31.2,31.11,31.18,363283.0,31.12,31.2,31.11,31.18,363283.0
2017-04-10 09:30:00,31.21,31.21,31.0,31.18,13157.0,31.21,31.21,31.0,31.18,13157.0
2017-04-10 09:40:00,31.19,31.32,31.17,31.29,55032.0,31.19,31.32,31.17,31.29,55032.0
2017-04-10 09:50:00,31.28,31.37,31.26,31.36,35679.0,31.28,31.37,31.26,31.36,35679.0
2017-04-10 10:00:00,31.37,31.38,31.29,31.35,25831.0,31.37,31.38,31.29,31.35,25831.0
2017-04-10 10:10:00,31.34,31.37,31.31,31.37,20296.0,31.34,31.37,31.31,31.37,20296.0
2017-04-10 10:20:00,31.37,31.37,31.31,31.32,16199.0,31.37,31.37,31.31,31.32,16199.0
2017-04-10 10:30:00,31.32,31.39,31.32,31.33,20605.0,31.32,31.39,31.32,31.33,20605.0
2017-04-10 10:40:00,31.32,31.37,31.31,31.35,14033.0,31.32,31.37,31.31,31.35,14033.0
2017-04-10 10:50:00,31.35,31.35,31.28,31.29,15200.0,31.35,31.35,31.28,31.29,15200.0
2017-04-10 11:00:00,31.29,31.32,31.27,31.3,15119.0,31.29,31.32,31.27,31.3,15119.0
2017-04-10 11:10:00,31.3,31.37,31.3,31.33,15011.0,31.3,31.37,31.3,31.33,15011.0
2017-04-10 11:20:00,31.34,31.35,31.3,31.33,26366.0,31.34,31.35,31.3,31.33,26366.0
2017-04-10 11:30:00,31.33,31.34,31.23,31.23,26385.0,31.33,31.34,31.23,31.23,26385.0
2017-04-10 11:40:00,31.23,31.26,31.2,31.25,15614.0,31.23,31.26,31.2,31.25,15614.0
2017-04-10 11:50:00,31.26,31.29,31.25,31.29,24865.0,31.26,31.29,31.25,31.29,24865.0
2017-04-10 12:00:00,31.3,31.3,31.28,31.29,35175.0,31.3,31.3,31.28,31.29,35175.0
2017-04-10 12:10:00,31.29,31.3,31.23,31.25,48341.0,31.29,31.3,31.23,31.25,48341.0
2017-04-10 12:20:00,31.25,31.25,31.22,31.23,18342.0,31.25,31.25,31.22,31.23,18342.0
2017-04-10 12:30:00,31.23,31.26,31.22,31.25,21212.0,31.23,31.26,31.22,31.25,21212.0
2017-04-10 12:40:00,31.26,31.32,31.25,31.32,19504.0,31.26,31.32,31.25,31.32,19504.0
2017-04-10 12:50:00,31.33,31.36,31.32,31.34,14805.0,31.33,31.36,31.32,31.34,14805.0
2017-04-10 13:00:00,31.33,31.35,31.32,31.34,10217.0,31.33,31.35,31.32,31.34,10217.0
2017-04-10 13:10:00,31.34,31.37,31.33,31.35,11935.0,31.34,31.37,31.33,31.35,11935.0
2017-04-10 13:20:00,31.35,31.37,31.34,31.34,8052.0,31.35,31.37,31.34,31.34,8052.0
2017-04-10 13:30:00,31.35,31.4,31.35,31.39,17713.0,31.35,31.4,31.35,31.39,17713.0
2017-04-10 13:40:00,31.38,31.38,31.35,31.37,8782.0,31.38,31.38,31.35,31.37,8782.0
2017-04-10 13:50:00,31.37,31.4,31.35,31.39,17424.0,31.37,31.4,31.35,31.39,17424.0
2017-04-10 14:00:00,31.4,31.4,31.36,31.38,23093.0,31.4,31.4,31.36,31.38,23093.0
2017-04-10 14:10:00,31.37,31.43,31.37,31.42,39575.0,31.37,31.43,31.37,31.42,39575.0
2017-04-10 14:20:00,31.42,31.44,31.37,31.37,23747.0,31.42,31.44,31.37,31.37,23747.0
2017-04-10 14:30:00,31.37,31.4,31.37,31.38,14295.0,31.37,31.4,31.37,31.38,14295.0
2017-04-10 14:40:00,31.37,31.43,31.36,31.43,21813.0,31.37,31.43,31.36,31.43,21813.0
2017-04-10 14:50:00,31.42,31.43,31.39,31.4,15701.0,31.42,31.43,31.39,31.4,15701.0
2017-04-10 15:00:00,31.41,31.44,31.4,31.4,32457.0,31.41,31.44,31.4,31.4,32457.0
2017-04-10 15:10:00,31.4,31.43,31.4,31.4,17604.0,31.4,31.43,31.4,31.4,17604.0
2017-04-10 15:20:00,31.4,31.4,31.37,31.39,24022.0,31.4,31.4,31.37,31.39,24022.0
2017-04-10 15:30:00,31.39,31.4,31.36,31.39,35897.0,31.39,31.4,31.36,31.39,35897.0
2017-04-10 15:40:00,31.39,31.39,31.34,31.35,58967.0,31.39,31.39,31.34,31.35,58967.0
2017-04-10 15:50:00,31.34,31.37,31.33,31.35,157429.0,31.34,31.37,31.33,31.35,157429.0
2017-04-11 09:30:00,31.33,31.35,31.17,31.28,22995.0,31.33,31.35,31.17,31.28,22995.0
2017-04-11 09:40:00,31.24,31.4,31.23,31.4,85034.0,31.24,31.4,31.23,31.4,85034.0
2017-04-11 09:50:00,31.39,31.41,31.32,31.41,51212.0,31.39,31.41,31.32,31.41,51212.0
2017-04-11 10:00:00,31.41,31.46,31.39,31.45,43582.0,31.41,31.46,31.39,31.45,43582.0
2017-04-11 10:10:00,31.45,31.47,31.39,31.43,41671.0,31.45,31.47,31.39,31.43,41671.0
2017-04-11 10:20:00,31.43,31.43,31.31,31.4,53153.0,31.43,31.43,31.31,31.4,53153.0
2017-04-11 10:30:00,31.39,31.4,31.29,31.31,85440.0,31.39,31.4,31.29,31.31,85440.0
2017-04-11 10:40:00,31.3,31.32,31.23,31.29,45027.0,31.3,31.32,31.23,31.29,45027.0
2017-04-11 10:50:00,31.28,31.31,31.24,31.26,99835.0,31.28,31.31,31.24,31.26,99835.0
2017-04-11 11:00:00,31.25,31.33,31.24,31.29,146038.0,31.25,31.33,31.24,31.29,146038.0
2017-04-11 11:10:00,31.29,31.32,31.21,31.24,33003.0,31.29,31.32,31.21,31.24,33003.0
2017-04-11 11:20:00,31.23,31.23,31.15,31.18,49954.0,31.23,31.23,31.15,31.18,49954.0
2017-04-11 11:30:00,31.18,31.3,31.18,31.27,30858.0,31.18,31.3,31.18,31.27,30858.0
2017-04-11 11:40:00,31.28,31.28,31.2,31.26,38985.0,31.28,31.28,31.2,31.26,38985.0
2017-04-11 11:50:00,31.25,31.27,31.24,31.25,20152.0,31.25,31.27,31.24,31.25,20152.0
2017-04-11 12:00:00,31.25,31.25,31.21,31.23,26771.0,31.25,31.25,31.21,31.23,26771.0
2017-04-11 12:10:00,31.22,31.29,31.21,31.28,29706.0,31.22,31.29,31.21,31.28,29706.0
2017-04-11 12:20:00,31.3,31.36,31.29,31.36,46933.0,31.3,31.36,31.29,31.36,46933.0
2017-04-11 12:30:00,31.36,31.38,31.3,31.31,33803.0,31.36,31.38,31.3,31.31,33803.0
2017-04-11 12:40:00,31.31,31.33,31.29,31.3,35800.0,31.31,31.33,31.29,31.3,35800.0
2017-04-11 12:50:00,31.3,31.39,31.3,31.35,20424.0,31.3,31.39,31.3,31.35,20424.0
2017-04-11 13:00:00,31.36,31.41,31.36,31.37,29862.0,31.36,31.41,31.36,31.37,29862.0
2017-04-11 13:10:00,31.38,31.38,31.32,31.34,39108.0,31.38,31.38,31.32,31.34,39108.0
2017-04-11 13:20:00,31.34,31.35,31.31,31.33,31518.0,31.34,31.35,31.31,31.33,31518.0
2017-04-11 13:30:00,31.34,31.36,31.32,31.35,32962.0,31.34,31.36,31.32,31.35,32962.0
2017-04-11 13:40:00,31.35,31.36,31.33,31.34,46101.0,31.35,31.36,31.33,31.34,46101.0
2017-04-11 13:50:00,31.35,31.37,31.34,31.35,27996.0,31.35,31.37,31.34,31.35,27996.0
2017-04-11 14:00:00,31.36,31.37,31.34,31.35,55670.0,31.36,31.37,31.34,31.35,55670.0
2017-04-11 14:10:00,31.36,31.36,31.34,31.36,45855.0,31.36,31.36,31.34,31.36,45855.0
2017-04-11 14:20:00,31.36,31.36,31.34,31.36,40984.0,31.36,31.36,31.34,31.36,40984.0
2017-04-11 14:30:00,31.36,31.4,31.36,31.4,37721.0,31.36,31.4,31.36,31.4,37721.0
2017-04-11 14:40:00,31.39,31.41,31.39,31.4,36980.0,31.39,31.41,31.39,31.4,36980.0
2017-04-11 14:50:00,31.39,31.45,31.38,31.43,54369.0,31.39,31.45,31.38,31.43,54369.0
2017-04-11 15:00:00,31.42,31.42,31.35,31.38,34493.0,31.42,31.42,31.35,31.38,34493.0
2017-04-11 15:10:00,31.38,31.38,31.3,31.32,29932.0,31.38,31.38,31.3,31.32,29932.0
2017-04-11 15:20:00,31.32,31.37,31.31,31.37,38576.0,31.32,31.37,31.31,31.37,38576.0
2017-04-11 15:30:00,31.37,31.42,31.36,31.41,37499.0,31.37,31.42,31.36,31.41,37499.0
2017-04-11 15:40:00,31.41,31.41,31.37,31.38,65352.0,31.41,31.41,31.37,31.38,65352.0
2017-04-11 15:50:00,31.39,31.48,31.38,31.48,249158.0,31.39,31.48,31.38,31.48,249158.0
2017-04-12 09:30:00,31.43,31.43,30.92,31.4,25902.0,31.43,31.43,30.92,31.4,25902.0
2017-04-12 09:40:00,31.39,31.43,31.34,31.41,77698.0,31.39,31.43,31.34,31.41,77698.0
2017-04-12 09:50:00,31.42,31.55,31.41,31.51,34110.0,31.42,31.55,31.41,31.51,34110.0
2017-04-12 10:00:00,31.52,31.54,31.47,31.49,66242.0,31.52,31.54,31.47,31.49,66242.0
2017-04-12 10:10:00,31.49,31.56,31.45,31.53,23761.0,31.49,31.56,31.45,31.53,23761.0
2017-04-12 10:20:00,31.53,31.53,31.41,31.42,19394.0,31.53,31.53,31.41,31.42,19394.0
2017-04-12 10:30:00,31.43,31.46,31.4,31.43,29044.0,31.43,31.46,31.4,31.43,29044.0
2017-04-12 10:40:00,31.42,31.42,31.33,31.35,32019.0,31.42,31.42,31.33,31.35,32019.0
2017-04-12 10:50:00,31.36,31.37,31.3,31.3,131347.0,31.36,31.37,31.3,31.3,131347.0
2017-04-12 11:00:00,31.3,31.34,31.28,31.34,14178.0,31.3,31.34,31.28,31.34,14178.0
2017-04-12 11:10:00,31.33,31.33,31.28,31.29,19223.0,31.33,31.33,31.28,31.29,19223.0
2017-04-12 11:20:00,31.29,31.3,31.26,31.27,13010.0,31.29,31.3,31.26,31.27,13010.0
2017-04-12 11:30:00,31.27,31.27,31.18,31.2,23114.0,31.27,31.27,31.18,31.2,23114.0
2017-04-12 11:40:00,31.21,31.23,31.19,31.19,15770.0,31.21,31.23,31.19,31.19,15770.0
2017-04-12 11:50:00,31.19,31.24,31.16,31.23,22089.0,31.19,31.24,31.16,31.23,22089.0
2017-04-12 12:00:00,31.23,31.23,31.18,31.22,16871.0,31.23,31.23,31.18,31.22,16871.0
2017-04-12 12:10:00,31.23,31.27,31.23,31.24,19776.0,31.23,31.27,31.23,31.24,19776.0
2017-04-12 12:20:00,31.24,31.25,31.19,31.21,25678.0,31.24,31.25,31.19,31.21,25678.0
2017-04-12 12:30:00,31.21,31.21,31.19,31.2,12344.0,31.21,31.21,31.19,31.2,12344.0
2017-04-12 12:40:00,31.2,31.21,31.19,31.2,10097.0,31.2,31.21,31.19,31.2,10097.0
2017-04-12 12:50:00,31.2,31.2,31.14,31.17,16692.0,31.2,31.2,31.14,31.17,16692.0
2017-04-12 13:00:00,31.17,31.24,31.16,31.24,12867.0,31.17,31.24,31.16,31.24,12867.0
2017-04-12 13:10:00,31.23,31.27,31.21,31.23,150571.0,31.23,31.27,31.21,31.23,150571.0
2017-04-12 13:20:00,31.23,31.23,31.16,31.19,20410.0,31.23,31.23,31.16,31.19,20410.0
2017-04-12 13:30:00,31.19,31.26,31.19,31.25,14753.0,31.19,31.26,31.19,31.25,14753.0
2017-04-12 13:40:00,31.25,31.27,31.23,31.26,15606.0,31.25,31.27,31.23,31.26,15606.0
2017-04-12 13:50:00,31.26,31.27,31.21,31.26,16432.0,31.26,31.27,31.21,31.26,16432.0
2017-04-12 14:00:00,31.26,31.29,31.22,31.27,29813.0,31.26,31.29,31.22,31.27,29813.0
2017-04-12 14:10:00,31.27,31.28,31.26,31.26,91268.0,31.27,31.28,31.26,31.26,91268.0
2017-04-12 14:20:00,31.27,31.31,31.26,31.29,25912.0,31.27,31.31,31.26,31.29,25912.0
2017-04-12 14:30:00,31.29,31.3,31.25,31.25,28598.0,31.29,31.3,31.25,31.25,28598.0
2017-04-12 14:40:00,31.25,31.25,31.22,31.22,15983.0,31.25,31.25,31.22,31.22,15983.0
2017-04-12 14:50:00,31.21,31.26,31.21,31.26,21623.0,31.21,31.26,31.21,31.26,21623.0
2017-04-12 15:00:00,31.26,31.28,31.24,31.26,46718.0,31.26,31.28,31.24,31.26,46718.0
2017-04-12 15:10:00,31.27,31.31,31.24,31.24,36415.0,31.27,31.31,31.24,31.24,36415.0
2017-04-12 15:20:00,31.24,31.32,31.24,31.28,30130.0,31.24,31.32,31.24,31.28,30130.0
2017-04-12 15:30:00,31.29,31.3,31.22,31.23,29652.0,31.29,31.3,31.22,31.23,29652.0
2017-04-12 15:40:00,31.23,31.23,31.19,31.21,51507.0,31.23,31.23,31.19,31.21,51507.0
2017-04-12 15:50:00,31.21,31.27,31.21,31.27,223214.0,31.21,31.27,31.21,31.27,223214.0
2017-04-13 09:30:00,31.22,31.24,31.04,31.24,20583.0,31.22,31.24,31.04,31.24,20583.0
2017-04-13 09:40:00,31.21,31.24,31.17,31.23,16099.0,31.21,31.24,31.17,31.23,16099.0
2017-04-13 09:50:00,31.21,31.28,31.21,31.24,11400.0,31.21,31.28,31.21,31.24,11400.0
2017-04-13 10:00:00,31.24,31.31,31.24,31.26,20025.0,31.24,31.31,31.24,31.26,20025.0
2017-04-13 10:10:00,31.26,31.33,31.26,31.31,48770.0,31.26,31.33,31.26,31.31,48770.0
2017-04-13 10:20:00,31.31,31.31,31.25,31.25,21985.0,31.31,31.31,31.25,31.25,21985.0
2017-04-13 10:30:00,31.26,31.31,31.26,31.31,13262.0,31.26,31.31,31.26,31.31,13262.0
2017-04-13 10:40:00,31.3,31.35,31.3,31.32,23774.0,31.3,31.35,31.3,31.32,23774.0
2017-04-13 10:50:00,31.31,31.39,31.31,31.37,14075.0,31.31,31.39,31.31,31.37,14075.0
2017-04-13 11:00:00,31.38,31.4,31.34,31.35,19192.0,31.38,31.4,31.34,31.35,19192.0
2017-04-13 11:10:00,31.35,31.37,31.31,31.32,14939.0,31.35,31.37,31.31,31.32,14939.0
2017-04-13 11:20:00,31.31,31.35,31.31,31.32,17406.0,31.31,31.35,31.31,31.32,17406.0
2017-04-13 11:30:00,31.32,31.35,31.31,31.34,6645.0,31.32,31.35,31.31,31.34,6645.0
2017-04-13 11:40:00,31.34,31.35,31.3,31.31,14095.0,31.34,31.35,31.3,31.31,14095.0
2017-04-13 11:50:00,31.3,31.33,31.3,31.32,29750.0,31.3,31.33,31.3,31.32,29750.0
2017-04-13 12:00:00,31.31,31.32,31.26,31.27,12600.0,31.31,31.32,31.26,31.27,12600.0
2017-04-13 12:10:00,31.27,31.29,31.26,31.29,10290.0,31.27,31.29,31.26,31.29,10290.0
2017-04-13 12:20:00,31.28,31.29,31.26,31.29,8881.0,31.28,31.29,31.26,31.29,8881.0
2017-04-13 12:30:00,31.29,31.3,31.27,31.28,7887.0,31.29,31.3,31.27,31.28,7887.0
2017-04-13 12:40:00,31.28,31.28,31.23,31.24,17309.0,31.28,31.28,31.23,31.24,17309.0
2017-04-13 12:50:00,31.24,31.27,31.24,31.25,19469.0,31.24,31.27,31.24,31.25,19469.0
2017-04-13 13:00:00,31.24,31.24,31.17,31.18,12684.0,31.24,31.24,31.17,31.18,12684.0
2017-04-13 13:10:00,31.19,31.21,31.16,31.2,38665.0,31.19,31.21,31.16,31.2,38665.0
2017-04-13 13:20:00,31.2,31.2,31.18,31.2,10120.0,31.2,31.2,31.18,31.2,10120.0
2017-04-13 13:30:00,31.2,31.22,31.2,31.21,16169.0,31.2,31.22,31.2,31.21,16169.0
2017-04-13 13:40:00,31.21,31.22,31.16,31.17,26352.0,31.21,31.22,31.16,31.17,26352.0
2017-04-13 13:50:00,31.18,31.19,31.17,31.17,17743.0,31.18,31.19,31.17,31.17,17743.0
2017-04-13 14:00:00,31.18,31.27,31.17,31.27,89291.0,31.18,31.27,31.17,31.27,89291.0
2017-04-13 14:10:00,31.26,31.29,31.25,31.25,27779.0,31.26,31.29,31.25,31.25,27779.0
2017-04-13 14:20:00,31.25,31.28,31.23,31.27,20896.0,31.25,31.28,31.23,31.27,20896.0
2017-04-13 14:30:00,31.26,31.29,31.25,31.25,22493.0,31.26,31.29,31.25,31.25,22493.0
2017-04-13 14:40:00,31.25,31.27,31.24,31.25,22056.0,31.25,31.27,31.24,31.25,22056.0
2017-04-13 14:50:00,31.24,31.27,31.23,31.27,16086.0,31.24,31.27,31.23,31.27,16086.0
2017-04-13 15:00:00,31.26,31.28,31.24,31.25,26449.0,31.26,31.28,31.24,31.25,26449.0
2017-04-13 15:10:00,31.24,31.24,31.2,31.21,47206.0,31.24,31.24,31.2,31.21,47206.0
2017-04-13 15:20:00,31.22,31.22,31.18,31.18,28123.0,31.22,31.22,31.18,31.18,28123.0
2017-04-13 15:30:00,31.18,31.21,31.15,31.17,37384.0,31.18,31.21,31.15,31.17,37384.0
2017-04-13 15:40:00,31.16,31.21,31.15,31.19,48696.0,31.16,31.21,31.15,31.19,48696.0
2017-04-13 15:50:00,31.18,31.19,31.1,31.11,141056.0,31.18,31.19,31.1,31.11,141056.0
2017-04-17 09:30:00,31.12,31.27,31.12,31.2,21343.0,31.12,31.27,31.12,31.2,21343.0
2017-04-17 09:40:00,31.21,31.21,31.16,31.19,10963.0,31.21,31.21,31.16,31.19,10963.0
2017-04-17 09:50:00,31.19,31.25,31.18,31.24,18123.0,31.19,31.25,31.18,31.24,18123.0
2017-04-17 10:00:00,31.24,31.25,31.2,31.23,14277.0,31.24,31.25,31.2,31.23,14277.0
2017-04-17 10:10:00,31.24,31.3,31.23,31.29,56021.0,31.24,31.3,31.23,31.29,56021.0
2017-04-17 10:20:00,31.29,31.29,31.25,31.26,12830.0,31.29,31.29,31.25,31.26,12830.0
2017-04-17 10:30:00,31.26,31.28,31.22,31.26,16974.0,31.26,31.28,31.22,31.26,16974.0
2017-04-17 10:40:00,31.27,31.3,31.25,31.27,17427.0,31.27,31.3,31.25,31.27,17427.0
2017-04-17 10:50:00,31.27,31.32,31.26,31.3,23610.0,31.27,31.32,31.26,31.3,23610.0
2017-04-17 11:00:00,31.3,31.33,31.29,31.3,14021.0,31.3,31.33,31.29,31.3,14021.0
2017-04-17 11:10:00,31.3,31.34,31.29,31.32,20555.0,31.3,31.34,31.29,31.32,20555.0
2017-04-17 11:20:00,31.33,31.33,31.28,31.29,18777.0,31.33,31.33,31.28,31.29,18777.0
2017-04-17 11:30:00,31.29,31.3,31.25,31.3,32204.0,31.29,31.3,31.25,31.3,32204.0
2017-04-17 11:40:00,31.3,31.31,31.25,31.25,20630.0,31.3,31.31,31.25,31.25,20630.0
2017-04-17 11:50:00,31.26,31.29,31.25,31.28,50962.0,31.26,31.29,31.25,31.28,50962.0
2017-04-17 12:00:00,31.26,31.28,31.24,31.26,20704.0,31.26,31.28,31.24,31.26,20704.0
2017-04-17 12:10:00,31.26,31.27,31.24,31.25,26826.0,31.26,31.27,31.24,31.25,26826.0
2017-04-17 12:20:00,31.24,31.27,31.24,31.24,24097.0,31.24,31.27,31.24,31.24,24097.0
2017-04-17 12:30:00,31.25,31.25,31.21,31.21,17336.0,31.25,31.25,31.21,31.21,17336.0
2017-04-17 12:40:00,31.21,31.23,31.21,31.21,34978.0,31.21,31.23,31.21,31.21,34978.0
2017-04-17 12:50:00,31.21,31.21,31.19,31.2,11499.0,31.21,31.21,31.19,31.2,11499.0
2017-04-17 13:00:00,31.21,31.23,31.2,31.23,18696.0,31.21,31.23,31.2,31.23,18696.0
2017-04-17 13:10:00,31.23,31.25,31.22,31.24,20763.0,31.23,31.25,31.22,31.24,20763.0
2017-04-17 13:20:00,31.24,31.26,31.23,31.26,18499.0,31.24,31.26,31.23,31.26,18499.0
2017-04-17 13:30:00,31.26,31.28,31.24,31.24,21591.0,31.26,31.28,31.24,31.24,21591.0
2017-04-17 13:40:00,31.24,31.25,31.21,31.23,10867.0,31.24,31.25,31.21,31.23,10867.0
2017-04-17 13:50:00,31.22,31.23,31.2,31.21,11752.0,31.22,31.23,31.2,31.21,11752.0
2017-04-17 14:00:00,31.21,31.23,31.2,31.21,24303.0,31.21,31.23,31.2,31.21,24303.0
2017-04-17 14:10:00,31.22,31.22,31.2,31.2,21162.0,31.22,31.22,31.2,31.2,21162.0
2017-04-17 14:20:00,31.21,31.21,31.2,31.2,17114.0,31.21,31.21,31.2,31.2,17114.0
2017-04-17 14:30:00,31.2,31.22,31.2,31.2,26084.0,31.2,31.22,31.2,31.2,26084.0
2017-04-17 14:40:00,31.2,31.22,31.2,31.22,20944.0,31.2,31.22,31.2,31.22,20944.0
2017-04-17 14:50:00,31.22,31.22,31.19,31.19,25371.0,31.22,31.22,31.19,31.19,25371.0
2017-04-17 15:00:00,31.2,31.22,31.19,31.21,28134.0,31.2,31.22,31.19,31.21,28134.0
2017-04-17 15:10:00,31.21,31.25,31.21,31.25,34359.0,31.21,31.25,31.21,31.25,34359.0
2017-04-17 15:20:00,31.25,31.28,31.23,31.26,58185.0,31.25,31.28,31.23,31.26,58185.0
2017-04-17 15:30:00,31.27,31.28,31.24,31.28,44210.0,31.27,31.28,31.24,31.28,44210.0
2017-04-17 15:40:00,31.28,31.33,31.28,31.33,35388.0,31.28,31.33,31.28,31.33,35388.0
2017-04-17 15:50:00,31.33,31.38,31.33,31.37,172322.0,31.33,31.38,31.33,31.37,172322.0
2017-04-18 09:30:00,31.31,31.37,31.2,31.37,34347.0,31.31,31.37,31.2,31.37,34347.0
2017-04-18 09:40:00,31.37,31.6,31.36,31.58,57969.0,31.37,31.6,31.36,31.58,57969.0
2017-04-18 09:50:00,31.59,31.7,31.57,31.7,35070.0,31.59,31.7,31.57,31.7,35070.0
2017-04-18 10:00:00,31.7,31.71,31.64,31.65,32075.0,31.7,31.71,31.64,31.65,32075.0
2017-04-18 10:10:00,31.65,31.67,31.61,31.61,34422.0,31.65,31.67,31.61,31.61,34422.0
2017-04-18 10:20:00,31.61,31.72,31.59,31.71,59491.0,31.61,31.72,31.59,31.71,59491.0
2017-04-18 10:30:00,31.7,31.86,31.7,31.83,75054.0,31.7,31.86,31.7,31.83,75054.0
2017-04-18 10:40:00,31.84,31.85,31.81,31.83,65294.0,31.84,31.85,31.81,31.83,65294.0
2017-04-18 10:50:00,31.82,31.86,31.79,31.86,62469.0,31.82,31.86,31.79,31.86,62469.0
2017-04-18 11:00:00,31.87,31.9,31.83,31.9,31235.0,31.87,31.9,31.83,31.9,31235.0
2017-04-18 11:10:00,31.9,31.95,31.89,31.9,53341.0,31.9,31.95,31.89,31.9,53341.0
2017-04-18 11:20:00,31.9,31.96,31.89,31.96,41972.0,31.9,31.96,31.89,31.96,41972.0
2017-04-18 11:30:00,31.95,31.96,31.89,31.95,39007.0,31.95,31.96,31.89,31.95,39007.0
2017-04-18 11:40:00,31.95,31.97,31.93,31.95,33732.0,31.95,31.97,31.93,31.95,33732.0
2017-04-18 11:50:00,31.96,31.97,31.87,31.87,26053.0,31.96,31.97,31.87,31.87,26053.0
2017-04-18 12:00:00,31.87,31.9,31.84,31.87,43693.0,31.87,31.9,31.84,31.87,43693.0
2017-04-18 12:10:00,31.86,31.88,31.85,31.86,26363.0,31.86,31.88,31.85,31.86,26363.0
2017-04-18 12:20:00,31.86,31.9,31.85,31.9,21700.0,31.86,31.9,31.85,31.9,21700.0
2017-04-18 12:30:00,31.89,31.9,31.84,31.84,36489.0,31.89,31.9,31.84,31.84,36489.0
2017-04-18 12:40:00,31.84,31.89,31.84,31.87,24460.0,31.84,31.89,31.84,31.87,24460.0
2017-04-18 12:50:00,31.87,31.92,31.87,31.92,38211.0,31.87,31.92,31.87,31.92,38211.0
2017-04-18 13:00:00,31.91,31.94,31.91,31.94,58921.0,31.91,31.94,31.91,31.94,58921.0
2017-04-18 13:10:00,31.94,31.97,31.92,31.96,50201.0,31.94,31.97,31.92,31.96,50201.0
2017-04-18 13:20:00,31.95,31.98,31.95,31.97,44236.0,31.95,31.98,31.95,31.97,44236.0
2017-04-18 13:30:00,31.97,32.0,31.97,31.98,41827.0,31.97,32.0,31.97,31.98,41827.0
2017-04-18 13:40:00,31.99,32.04,31.98,31.99,183909.0,31.99,32.04,31.98,31.99,183909.0
2017-04-18 13:50:00,31.99,32.0,31.92,31.92,50746.0,31.99,32.0,31.92,31.92,50746.0
2017-04-18 14:00:00,31.93,31.96,31.91,31.91,41674.0,31.93,31.96,31.91,31.91,41674.0
2017-04-18 14:10:00,31.91,31.93,31.9,31.92,33355.0,31.91,31.93,31.9,31.92,33355.0
2017-04-18 14:20:00,31.92,31.93,31.86,31.92,46557.0,31.92,31.93,31.86,31.92,46557.0
2017-04-18 14:30:00,31.91,31.92,31.88,31.89,37180.0,31.91,31.92,31.88,31.89,37180.0
2017-04-18 14:40:00,31.9,31.9,31.87,31.88,25138.0,31.9,31.9,31.87,31.88,25138.0
2017-04-18 14:50:00,31.88,31.9,31.87,31.89,24257.0,31.88,31.9,31.87,31.89,24257.0
2017-04-18 15:00:00,31.89,31.91,31.88,31.9,35570.0,31.89,31.91,31.88,31.9,35570.0
2017-04-18 15:10:00,31.9,31.94,31.89,31.94,54746.0,31.9,31.94,31.89,31.94,54746.0
2017-04-18 15:20:00,31.94,31.97,31.93,31.97,78678.0,31.94,31.97,31.93,31.97,78678.0
2017-04-18 15:30:00,31.97,32.04,31.96,32.01,122304.0,31.97,32.04,31.96,32.01,122304.0
2017-04-18 15:40:00,32.02,32.05,31.99,32.05,125667.0,32.02,32.05,31.99,32.05,125667.0
2017-04-18 15:50:00,32.04,32.16,32.02,32.16,927227.0,32.04,32.16,32.02,32.16,927227.0
2017-04-19 09:30:00,32.2,32.41,32.15,32.29,51190.0,32.2,32.41,32.15,32.29,51190.0
2017-04-19 09:40:00,32.3,32.35,32.23,32.29,68936.0,32.3,32.35,32.23,32.29,68936.0
2017-04-19 09:50:00,32.29,32.41,32.28,32.36,71085.0,32.29,32.41,32.28,32.36,71085.0
2017-04-19 10:00:00,32.36,32.38,32.27,32.3,44860.0,32.36,32.38,32.27,32.3,44860.0
2017-04-19 10:10:00,32.29,32.3,32.2,32.23,43582.0,32.29,32.3,32.2,32.23,43582.0
2017-04-19 10:20:00,32.22,32.25,32.19,32.25,38244.0,32.22,32.25,32.19,32.25,38244.0
2017-04-19 10:30:00,32.26,32.29,32.21,32.27,43324.0,32.26,32.29,32.21,32.27,43324.0
2017-04-19 10:40:00,32.27,32.27,32.2,32.21,38652.0,32.27,32.27,32.2,32.21,38652.0
2017-04-19 10:50:00,32.21,32.24,32.2,32.23,36971.0,32.21,32.24,32.2,32.23,36971.0
2017-04-19 11:00:00,32.23,32.29,32.21,32.29,33439.0,32.23,32.29,32.21,32.29,33439.0
2017-04-19 11:10:00,32.29,32.43,32.29,32.41,73113.0,32.29,32.43,32.29,32.41,73113.0
2017-04-19 11:20:00,32.42,32.47,32.4,32.47,49140.0,32.42,32.47,32.4,32.47,49140.0
2017-04-19 11:30:00,32.47,32.47,32.36,32.4,58884.0,32.47,32.47,32.36,32.4,58884.0
2017-04-19 11:40:00,32.4,32.45,32.37,32.44,38421.0,32.4,32.45,32.37,32.44,38421.0
2017-04-19 11:50:00,32.44,32.48,32.42,32.45,64286.0,32.44,32.48,32.42,32.45,64286.0
2017-04-19 12:00:00,32.45,32.46,32.42,32.45,34342.0,32.45,32.46,32.42,32.45,34342.0
2017-04-19 12:10:00,32.45,32.47,32.44,32.47,36294.0,32.45,32.47,32.44,32.47,36294.0
2017-04-19 12:20:00,32.45,32.49,32.43,32.48,138121.0,32.45,32.49,32.43,32.48,138121.0
2017-04-19 12:30:00,32.48,32.55,32.45,32.45,46524.0,32.48,32.55,32.45,32.45,46524.0
2017-04-19 12:40:00,32.46,32.47,32.42,32.43,25565.0,32.46,32.47,32.42,32.43,25565.0
2017-04-19 12:50:00,32.42,32.45,32.4,32.44,24526.0,32.42,32.45,32.4,32.44,24526.0
2017-04-19 13:00:00,32.44,32.44,32.38,32.39,27536.0,32.44,32.44,32.38,32.39,27536.0
2017-04-19 13:10:00,32.39,32.4,32.36,32.38,23427.0,32.39,32.4,32.36,32.38,23427.0
2017-04-19 13:20:00,32.39,32.41,32.37,32.38,14972.0,32.39,32.41,32.37,32.38,14972.0
2017-04-19 13:30:00,32.39,32.39,32.35,32.36,18357.0,32.39,32.39,32.35,32.36,18357.0
2017-04-19 13:40:00,32.35,32.39,32.34,32.38,34952.0,32.35,32.39,32.34,32.38,34952.0
2017-04-19 13:50:00,32.38,32.39,32.36,32.36,20548.0,32.38,32.39,32.36,32.36,20548.0
2017-04-19 14:00:00,32.37,32.38,32.34,32.38,35731.0,32.37,32.38,32.34,32.38,35731.0
2017-04-19 14:10:00,32.38,32.39,32.32,32.33,36070.0,32.38,32.39,32.32,32.33,36070.0
2017-04-19 14:20:00,32.33,32.36,32.32,32.36,34665.0,32.33,32.36,32.32,32.36,34665.0
2017-04-19 14:30:00,32.36,32.38,32.35,32.38,18441.0,32.36,32.38,32.35,32.38,18441.0
2017-04-19 14:40:00,32.38,32.43,32.36,32.42,61250.0,32.38,32.43,32.36,32.42,61250.0
2017-04-19 14:50:00,32.42,32.43,32.35,32.35,36534.0,32.42,32.43,32.35,32.35,36534.0
2017-04-19 15:00:00,32.34,32.41,32.34,32.4,51594.0,32.34,32.41,32.34,32.4,51594.0
2017-04-19 15:10:00,32.4,32.44,32.39,32.44,36319.0,32.4,32.44,32.39,32.44,36319.0
2017-04-19 15:20:00,32.44,32.44,32.33,32.33,46675.0,32.44,32.44,32.33,32.33,46675.0
2017-04-19 15:30:00,32.34,32.37,32.32,32.35,86582.0,32.34,32.37,32.32,32.35,86582.0
2017-04-19 15:40:00,32.35,32.37,32.33,32.34,105092.0,32.35,32.37,32.33,32.34,105092.0
2017-04-19 15:50:00,32.34,32.46,32.33,32.45,482932.0,32.34,32.46,32.33,32.45,482932.0
2017-04-20 09:30:00,32.59,32.59,32.39,32.4,160783.0,32.59,32.59,32.39,32.4,160783.0
2017-04-20 09:40:00,32.4,32.44,32.36,32.4,34071.0,32.4,32.44,32.36,32.4,34071.0
2017-04-20 09:50:00,32.41,32.41,32.31,32.36,129871.0,32.41,32.41,32.31,32.36,129871.0
2017-04-20 10:00:00,32.36,32.45,32.35,32.41,61197.0,32.36,32.45,32.35,32.41,61197.0
2017-04-20 10:10:00,32.4,32.44,32.33,32.34,45389.0,32.4,32.44,32.33,32.34,45389.0
2017-04-20 10:20:00,32.34,32.38,32.31,32.35,49836.0,32.34,32.38,32.31,32.35,49836.0
2017-04-20 10:30:00,32.34,32.38,32.31,32.35,116617.0,32.34,32.38,32.31,32.35,116617.0
2017-04-20 10:40:00,32.35,32.4,32.34,32.36,169734.0,32.35,32.4,32.34,32.36,169734.0
2017-04-20 10:50:00,32.36,32.43,32.35,32.4,274701.0,32.36,32.43,32.35,32.4,274701.0
2017-04-20 11:00:00,32.4,32.46,32.36,32.46,61373.0,32.4,32.46,32.36,32.46,61373.0
2017-04-20 11:10:00,32.46,32.5,32.44,32.48,35540.0,32.46,32.5,32.44,32.48,35540.0
2017-04-20 11:20:00,32.48,32.65,32.48,32.6,88293.0,32.48,32.65,32.48,32.6,88293.0
2017-04-20 11:30:00,32.59,32.59,32.52,32.59,23349.0,32.59,32.59,32.52,32.59,23349.0
2017-04-20 11:40:00,32.59,32.64,32.56,32.64,38159.0,32.59,32.64,32.56,32.64,38159.0
2017-04-20 11:50:00,32.63,32.64,32.59,32.61,18377.0,32.63,32.64,32.59,32.61,18377.0
2017-04-20 12:00:00,32.61,32.63,32.58,32.61,31562.0,32.61,32.63,32.58,32.61,31562.0
2017-04-20 12:10:00,32.62,32.65,32.6,32.64,14148.0,32.62,32.65,32.6,32.64,14148.0
2017-04-20 12:20:00,32.65,32.68,32.6,32.66,40990.0,32.65,32.68,32.6,32.66,40990.0
2017-04-20 12:30:00,32.65,32.66,32.63,32.66,22573.0,32.65,32.66,32.63,32.66,22573.0
2017-04-20 12:40:00,32.66,32.68,32.64,32.66,23810.0,32.66,32.68,32.64,32.66,23810.0
2017-04-20 12:50:00,32.66,32.68,32.65,32.66,19814.0,32.66,32.68,32.65,32.66,19814.0
2017-04-20 13:00:00,32.66,32.69,32.64,32.66,31210.0,32.66,32.69,32.64,32.66,31210.0
2017-04-20 13:10:00,32.66,32.68,32.64,32.66,29530.0,32.66,32.68,32.64,32.66,29530.0
2017-04-20 13:20:00,32.66,32.7,32.65,32.69,20565.0,32.66,32.7,32.65,32.69,20565.0
2017-04-20 13:30:00,32.68,32.69,32.65,32.67,20880.0,32.68,32.69,32.65,32.67,20880.0
2017-04-20 13:40:00,32.66,32.72,32.66,32.71,22961.0,32.66,32.72,32.66,32.71,22961.0
2017-04-20 13:50:00,32.71,32.76,32.69,32.71,45523.0,32.71,32.76,32.69,32.71,45523.0
2017-04-20 14:00:00,32.72,32.73,32.68,32.7,33954.0,32.72,32.73,32.68,32.7,33954.0
2017-04-20 14:10:00,32.7,32.74,32.7,32.73,23785.0,32.7,32.74,32.7,32.73,23785.0
2017-04-20 14:20:00,32.73,32.74,32.72,32.73,19732.0,32.73,32.74,32.72,32.73,19732.0
2017-04-20 14:30:00,32.72,32.79,32.7,32.77,43544.0,32.72,32.79,32.7,32.77,43544.0
2017-04-20 14:40:00,32.76,32.8,32.76,32.8,44098.0,32.76,32.8,32.76,32.8,44098.0
2017-04-20 14:50:00,32.8,32.83,32.77,32.81,59036.0,32.8,32.83,32.77,32.81,59036.0
2017-04-20 15:00:00,32.81,32.81,32.76,32.8,93556.0,32.81,32.81,32.76,32.8,93556.0
2017-04-20 15:10:00,32.8,32.82,32.74,32.75,52205.0,32.8,32.82,32.74,32.75,52205.0
2017-04-20 15:20:00,32.74,32.78,32.72,32.78,54281.0,32.74,32.78,32.72,32.78,54281.0
2017-04-20 15:30:00,32.77,32.78,32.72,32.75,68073.0,32.77,32.78,32.72,32.75,68073.0
2017-04-20 15:40:00,32.75,32.76,32.73,32.76,104832.0,32.75,32.76,32.73,32.76,104832.0
2017-04-20 15:50:00,32.75,32.85,32.74,32.78,352796.0,32.75,32.85,32.74,32.78,352796.0
2017-04-21 09:30:00,32.65,32.77,32.54,32.62,55762.0,32.65,32.77,32.54,32.62,55762.0
2017-04-21 09:40:00,32.62,32.78,32.62,32.73,82684.0,32.62,32.78,32.62,32.73,82684.0
2017-04-21 09:50:00,32.73,32.82,32.71,32.79,73750.0,32.73,32.82,32.71,32.79,73750.0
2017-04-21 10:00:00,32.8,32.83,32.72,32.76,62811.0,32.8,32.83,32.72,32.76,62811.0
2017-04-21 10:10:00,32.77,32.82,32.76,32.77,35226.0,32.77,32.82,32.76,32.77,35226.0
2017-04-21 10:20:00,32.78,32.78,32.72,32.77,36959.0,32.78,32.78,32.72,32.77,36959.0
2017-04-21 10:30:00,32.78,32.8,32.72,32.76,71021.0,32.78,32.8,32.72,32.76,71021.0
2017-04-21 10:40:00,32.76,32.79,32.71,32.75,87871.0,32.76,32.79,32.71,32.75,87871.0
2017-04-21 10:50:00,32.74,32.75,32.72,32.75,56935.0,32.74,32.75,32.72,32.75,56935.0
2017-04-21 11:00:00,32.75,32.75,32.69,32.72,44904.0,32.75,32.75,32.69,32.72,44904.0
2017-04-21 11:10:00,32.71,32.81,32.7,32.81,38225.0,32.71,32.81,32.7,32.81,38225.0
2017-04-21 11:20:00,32.81,32.86,32.8,32.83,34825.0,32.81,32.86,32.8,32.83,34825.0
2017-04-21 11:30:00,32.83,32.83,32.79,32.82,23619.0,32.83,32.83,32.79,32.82,23619.0
2017-04-21 11:40:00,32.82,32.88,32.81,32.84,38774.0,32.82,32.88,32.81,32.84,38774.0
2017-04-21 11:50:00,32.85,32.89,32.83,32.87,39771.0,32.85,32.89,32.83,32.87,39771.0
2017-04-21 12:00:00,32.86,32.94,32.86,32.88,68178.0,32.86,32.94,32.86,32.88,68178.0
2017-04-21 12:10:00,32.88,32.9,32.81,32.82,29949.0,32.88,32.9,32.81,32.82,29949.0
2017-04-21 12:20:00,32.82,32.88,32.8,32.8,60803.0,32.82,32.88,32.8,32.8,60803.0
2017-04-21 12:30:00,32.8,32.85,32.78,32.83,18125.0,32.8,32.85,32.78,32.83,18125.0
2017-04-21 12:40:00,32.83,32.84,32.78,32.79,38719.0,32.83,32.84,32.78,32.79,38719.0
2017-04-21 12:50:00,32.79,32.79,32.74,32.75,51416.0,32.79,32.79,32.74,32.75,51416.0
2017-04-21 13:00:00,32.76,32.77,32.71,32.72,49416.0,32.76,32.77,32.71,32.72,49416.0
2017-04-21 13:10:00,32.73,32.73,32.67,32.67,38646.0,32.73,32.73,32.67,32.67,38646.0
2017-04-21 13:20:00,32.67,32.72,32.67,32.72,29794.0,32.67,32.72,32.67,32.72,29794.0
2017-04-21 13:30:00,32.72,32.76,32.71,32.74,67864.0,32.72,32.76,32.71,32.74,67864.0
2017-04-21 13:40:00,32.74,32.77,32.73,32.77,21422.0,32.74,32.77,32.73,32.77,21422.0
2017-04-21 13:50:00,32.77,32.78,32.75,32.76,47226.0,32.77,32.78,32.75,32.76,47226.0
2017-04-21 14:00:00,32.75,32.81,32.73,32.8,52613.0,32.75,32.81,32.73,32.8,52613.0
2017-04-21 14:10:00,32.8,32.8,32.73,32.73,34660.0,32.8,32.8,32.73,32.73,34660.0
2017-04-21 14:20:00,32.73,32.74,32.73,32.73,36379.0,32.73,32.74,32.73,32.73,36379.0
2017-04-21 14:30:00,32.73,32.8,32.73,32.8,51542.0,32.73,32.8,32.73,32.8,51542.0
2017-04-21 14:40:00,32.8,32.85,32.79,32.82,54242.0,32.8,32.85,32.79,32.82,54242.0
2017-04-21 14:50:00,32.83,32.83,32.79,32.8,50991.0,32.83,32.83,32.79,32.8,50991.0
2017-04-21 15:00:00,32.8,32.9,32.79,32.9,102504.0,32.8,32.9,32.79,32.9,102504.0
2017-04-21 15:10:00,32.89,32.91,32.84,32.84,92829.0,32.89,32.91,32.84,32.84,92829.0
2017-04-21 15:20:00,32.84,32.89,32.82,32.88,105295.0,32.84,32.89,32.82,32.88,105295.0
2017-04-21 15:30:00,32.87,32.88,32.83,32.86,68851.0,32.87,32.88,32.83,32.86,68851.0
2017-04-21 15:40:00,32.86,32.9,32.85,32.9,99656.0,32.86,32.9,32.85,32.9,99656.0
2017-04-21 15:50:00,32.89,32.94,32.87,32.88,434598.0,32.89,32.94,32.87,32.88,434598.0
2017-04-24 09:30:00,33.07,33.13,32.98,33.12,71619.0,33.07,33.13,32.98,33.12,71619.0
2017-04-24 09:40:00,33.13,33.22,33.13,33.14,51017.0,33.13,33.22,33.13,33.14,51017.0
2017-04-24 09:50:00,33.14,33.16,33.09,33.15,78371.0,33.14,33.16,33.09,33.15,78371.0
2017-04-24 10:00:00,33.15,33.22,33.13,33.2,81386.0,33.15,33.22,33.13,33.2,81386.0
2017-04-24 10:10:00,33.21,33.24,33.12,33.13,72759.0,33.21,33.24,33.12,33.13,72759.0
2017-04-24 10:20:00,33.13,33.16,33.13,33.16,55791.0,33.13,33.16,33.13,33.16,55791.0
2017-04-24 10:30:00,33.16,33.2,33.13,33.16,64981.0,33.16,33.2,33.13,33.16,64981.0
2017-04-24 10:40:00,33.15,33.18,33.14,33.16,35425.0,33.15,33.18,33.14,33.16,35425.0
2017-04-24 10:50:00,33.17,33.17,33.13,33.15,38890.0,33.17,33.17,33.13,33.15,38890.0
2017-04-24 11:00:00,33.16,33.17,33.14,33.16,32502.0,33.16,33.17,33.14,33.16,32502.0
2017-04-24 11:10:00,33.16,33.16,33.09,33.12,80745.0,33.16,33.16,33.09,33.12,80745.0
2017-04-24 11:20:00,33.12,33.18,33.11,33.16,43589.0,33.12,33.18,33.11,33.16,43589.0
2017-04-24 11:30:00,33.16,33.16,33.1,33.12,48919.0,33.16,33.16,33.1,33.12,48919.0
2017-04-24 11:40:00,33.12,33.14,33.07,33.11,47543.0,33.12,33.14,33.07,33.11,47543.0
2017-04-24 11:50:00,33.11,33.12,33.06,33.08,41393.0,33.11,33.12,33.06,33.08,41393.0
2017-04-24 12:00:00,33.08,33.13,33.08,33.11,25725.0,33.08,33.13,33.08,33.11,25725.0
2017-04-24 12:10:00,33.11,33.19,33.11,33.19,35416.0,33.11,33.19,33.11,33.19,35416.0
2017-04-24 12:20:00,33.19,33.21,33.14,33.2,298831.0,33.19,33.21,33.14,33.2,298831.0
2017-04-24 12:30:00,33.2,33.21,33.17,33.17,37874.0,33.2,33.21,33.17,33.17,37874.0
2017-04-24 12:40:00,33.18,33.27,33.16,33.25,52433.0,33.18,33.27,33.16,33.25,52433.0
2017-04-24 12:50:00,33.25,33.26,33.23,33.25,32784.0,33.25,33.26,33.23,33.25,32784.0
2017-04-24 13:00:00,33.25,33.3,33.24,33.28,39675.0,33.25,33.3,33.24,33.28,39675.0
2017-04-24 13:10:00,33.28,33.32,33.27,33.31,46543.0,33.28,33.32,33.27,33.31,46543.0
2017-04-24 13:20:00,33.31,33.31,33.27,33.28,26848.0,33.31,33.31,33.27,33.28,26848.0
2017-04-24 13:30:00,33.28,33.35,33.26,33.35,37671.0,33.28,33.35,33.26,33.35,37671.0
2017-04-24 13:40:00,33.35,33.35,33.33,33.34,15360.0,33.35,33.35,33.33,33.34,15360.0
2017-04-24 13:50:00,33.34,33.35,33.31,33.32,31223.0,33.34,33.35,33.31,33.32,31223.0
2017-04-24 14:00:00,33.32,33.37,33.31,33.36,42275.0,33.32,33.37,33.31,33.36,42275.0
2017-04-24 14:10:00,33.36,33.37,33.29,33.35,72661.0,33.36,33.37,33.29,33.35,72661.0
2017-04-24 14:20:00,33.36,33.36,33.33,33.34,32069.0,33.36,33.36,33.33,33.34,32069.0
2017-04-24 14:30:00,33.34,33.35,33.31,33.32,39921.0,33.34,33.35,33.31,33.32,39921.0
2017-04-24 14:40:00,33.32,33.32,33.3,33.32,43133.0,33.32,33.32,33.3,33.32,43133.0
2017-04-24 14:50:00,33.32,33.41,33.31,33.41,92560.0,33.32,33.41,33.31,33.41,92560.0
2017-04-24 15:00:00,33.41,33.49,33.4,33.49,121845.0,33.41,33.49,33.4,33.49,121845.0
2017-04-24 15:10:00,33.49,33.5,33.39,33.4,134152.0,33.49,33.5,33.39,33.4,134152.0
2017-04-24 15:20:00,33.4,33.43,33.39,33.42,60206.0,33.4,33.43,33.39,33.42,60206.0
2017-04-24 15:30:00,33.42,33.56,33.41,33.52,280624.0,33.42,33.56,33.41,33.52,280624.0
2017-04-24 15:40:00,33.52,33.58,33.5,33.54,250646.0,33.52,33.58,33.5,33.54,250646.0
2017-04-24 15:50:00,33.55,33.61,33.45,33.49,516933.0,33.55,33.61,33.45,33.49,516933.0
2017-04-25 09:30:00,31.81,32.28,31.3,31.52,298552.0,31.81,32.28,31.3,31.52,298552.0
2017-04-25 09:40:00,31.51,31.67,31.25,31.54,327789.0,31.51,31.67,31.25,31.54,327789.0
2017-04-25 09:50:00,31.56,31.77,31.47,31.68,198008.0,31.56,31.77,31.47,31.68,198008.0
2017-04-25 10:00:00,31.7,31.82,31.67,31.81,126147.0,31.7,31.82,31.67,31.81,126147.0
2017-04-25 10:10:00,31.81,31.81,31.49,31.49,282846.0,31.81,31.81,31.49,31.49,282846.0
2017-04-25 10:20:00,31.48,31.57,31.37,31.45,135661.0,31.48,31.57,31.37,31.45,135661.0
2017-04-25 10:30:00,31.45,31.47,31.32,31.35,92346.0,31.45,31.47,31.32,31.35,92346.0
2017-04-25 10:40:00,31.39,31.45,31.3,31.32,64421.0,31.39,31.45,31.3,31.32,64421.0
2017-04-25 10:50:00,31.33,31.41,31.26,31.32,72116.0,31.33,31.41,31.26,31.32,72116.0
2017-04-25 11:00:00,31.32,31.41,31.31,31.35,50035.0,31.32,31.41,31.31,31.35,50035.0
2017-04-25 11:10:00,31.34,31.41,31.34,31.37,55664.0,31.34,31.41,31.34,31.37,55664.0
2017-04-25 11:20:00,31.38,31.39,31.26,31.3,66710.0,31.38,31.39,31.26,31.3,66710.0
2017-04-25 11:30:00,31.3,31.3,31.26,31.27,37655.0,31.3,31.3,31.26,31.27,37655.0
2017-04-25 11:40:00,31.27,31.36,31.26,31.32,44491.0,31.27,31.36,31.26,31.32,44491.0
2017-04-25 11:50:00,31.33,31.46,31.31,31.46,73925.0,31.33,31.46,31.31,31.46,73925.0
2017-04-25 12:00:00,31.45,31.45,31.34,31.38,49953.0,31.45,31.45,31.34,31.38,49953.0
2017-04-25 12:10:00,31.39,31.4,31.29,31.31,121366.0,31.39,31.4,31.29,31.31,121366.0
2017-04-25 12:20:00,31.32,31.35,31.27,31.3,163723.0,31.32,31.35,31.27,31.3,163723.0
2017-04-25 12:30:00,31.3,31.35,31.25,31.32,97421.0,31.3,31.35,31.25,31.32,97421.0
2017-04-25 12:40:00,31.32,31.33,31.22,31.3,108289.0,31.32,31.33,31.22,31.3,108289.0
2017-04-25 12:50:00,31.3,31.4,31.28,31.32,92224.0,31.3,31.4,31.28,31.32,92224.0
2017-04-25 13:00:00,31.32,31.33,31.27,31.31,74162.0,31.32,31.33,31.27,31.31,74162.0
2017-04-25 13:10:00,31.32,31.34,31.29,31.34,88201.0,31.32,31.34,31.29,31.34,88201.0
2017-04-25 13:20:00,31.33,31.35,31.31,31.33,58433.0,31.33,31.35,31.31,31.33,58433.0
2017-04-25 13:30:00,31.33,31.44,31.32,31.41,88156.0,31.33,31.44,31.32,31.41,88156.0
2017-04-25 13:40:00,31.41,31.48,31.35,31.46,78056.0,31.41,31.48,31.35,31.46,78056.0
2017-04-25 13:50:00,31.45,31.57,31.45,31.52,87177.0,31.45,31.57,31.45,31.52,87177.0
2017-04-25 14:00:00,31.52,31.54,31.47,31.51,60017.0,31.52,31.54,31.47,31.51,60017.0
2017-04-25 14:10:00,31.51,31.65,31.5,31.57,148699.0,31.51,31.65,31.5,31.57,148699.0
2017-04-25 14:20:00,31.57,31.59,31.53,31.55,57813.0,31.57,31.59,31.53,31.55,57813.0
2017-04-25 14:30:00,31.56,31.65,31.55,31.65,62944.0,31.56,31.65,31.55,31.65,62944.0
2017-04-25 14:40:00,31.65,31.65,31.59,31.64,73597.0,31.65,31.65,31.59,31.64,73597.0
2017-04-25 14:50:00,31.64,31.64,31.58,31.59,53708.0,31.64,31.64,31.58,31.59,53708.0
2017-04-25 15:00:00,31.59,31.67,31.58,31.66,86882.0,31.59,31.67,31.58,31.66,86882.0
2017-04-25 15:10:00,31.66,31.72,31.65,31.72,93302.0,31.66,31.72,31.65,31.72,93302.0
2017-04-25 15:20:00,31.72,31.74,31.7,31.71,113457.0,31.72,31.74,31.7,31.71,113457.0
2017-04-25 15:30:00,31.7,31.8,31.69,31.78,170210.0,31.7,31.8,31.69,31.78,170210.0
2017-04-25 15:40:00,31.78,31.81,31.73,31.77,203707.0,31.78,31.81,31.73,31.77,203707.0
2017-04-25 15:50:00,31.77,31.94,31.77,31.91,724916.0,31.77,31.94,31.77,31.91,724916.0
2017-04-26 09:30:00,31.99,32.0,31.74,31.9,62391.0,31.99,32.0,31.74,31.9,62391.0
2017-04-26 09:40:00,31.91,31.96,31.84,31.86,54659.0,31.91,31.96,31.84,31.86,54659.0
2017-04-26 09:50:00,31.85,31.85,31.74,31.78,76847.0,31.85,31.85,31.74,31.78,76847.0
2017-04-26 10:00:00,31.78,31.83,31.74,31.83,84138.0,31.78,31.83,31.74,31.83,84138.0
2017-04-26 10:10:00,31.83,31.83,31.76,31.77,96112.0,31.83,31.83,31.76,31.77,96112.0
2017-04-26 10:20:00,31.77,31.8,31.7,31.71,97759.0,31.77,31.8,31.7,31.71,97759.0
2017-04-26 10:30:00,31.71,31.74,31.66,31.67,121961.0,31.71,31.74,31.66,31.67,121961.0
2017-04-26 10:40:00,31.67,31.68,31.6,31.61,42262.0,31.67,31.68,31.6,31.61,42262.0
2017-04-26 10:50:00,31.61,31.65,31.61,31.63,77407.0,31.61,31.65,31.61,31.63,77407.0
2017-04-26 11:00:00,31.64,31.66,31.6,31.62,50198.0,31.64,31.66,31.6,31.62,50198.0
2017-04-26 11:10:00,31.63,31.65,31.61,31.64,55562.0,31.63,31.65,31.61,31.64,55562.0
2017-04-26 11:20:00,31.64,31.68,31.63,31.68,36551.0,31.64,31.68,31.63,31.68,36551.0
2017-04-26 11:30:00,31.68,31.71,31.67,31.7,42207.0,31.68,31.71,31.67,31.7,42207.0
2017-04-26 11:40:00,31.7,31.7,31.64,31.68,88355.0,31.7,31.7,31.64,31.68,88355.0
2017-04-26 11:50:00,31.68,31.7,31.66,31.69,40014.0,31.68,31.7,31.66,31.69,40014.0
2017-04-26 12:00:00,31.68,31.75,31.67,31.75,34701.0,31.68,31.75,31.67,31.75,34701.0
2017-04-26 12:10:00,31.75,31.77,31.74,31.76,27078.0,31.75,31.77,31.74,31.76,27078.0
2017-04-26 12:20:00,31.75,31.76,31.73,31.74,34489.0,31.75,31.76,31.73,31.74,34489.0
2017-04-26 12:30:00,31.74,31.75,31.71,31.72,78048.0,31.74,31.75,31.71,31.72,78048.0
2017-04-26 12:40:00,31.73,31.73,31.68,31.68,33477.0,31.73,31.73,31.68,31.68,33477.0
2017-04-26 12:50:00,31.69,31.76,31.68,31.75,21588.0,31.69,31.76,31.68,31.75,21588.0
2017-04-26 13:00:00,31.75,31.76,31.74,31.76,19392.0,31.75,31.76,31.74,31.76,19392.0
2017-04-26 13:10:00,31.76,31.78,31.74,31.74,35670.0,31.76,31.78,31.74,31.74,35670.0
2017-04-26 13:20:00,31.75,31.76,31.74,31.75,19055.0,31.75,31.76,31.74,31.75,19055.0
2017-04-26 13:30:00,31.75,31.76,31.72,31.75,38705.0,31.75,31.76,31.72,31.75,38705.0
2017-04-26 13:40:00,31.75,31.79,31.73,31.75,84110.0,31.75,31.79,31.73,31.75,84110.0
2017-04-26 13:50:00,31.75,31.77,31.71,31.71,28605.0,31.75,31.77,31.71,31.71,28605.0
2017-04-26 14:00:00,31.71,31.75,31.69,31.75,63150.0,31.71,31.75,31.69,31.75,63150.0
2017-04-26 14:10:00,31.75,31.77,31.74,31.76,20145.0,31.75,31.77,31.74,31.76,20145.0
2017-04-26 14:20:00,31.75,31.77,31.73,31.74,43711.0,31.75,31.77,31.73,31.74,43711.0
2017-04-26 14:30:00,31.74,31.79,31.73,31.76,46895.0,31.74,31.79,31.73,31.76,46895.0
2017-04-26 14:40:00,31.77,31.77,31.74,31.77,34712.0,31.77,31.77,31.74,31.77,34712.0
2017-04-26 14:50:00,31.77,31.77,31.74,31.75,46660.0,31.77,31.77,31.74,31.75,46660.0
2017-04-26 15:00:00,31.75,31.78,31.74,31.78,44166.0,31.75,31.78,31.74,31.78,44166.0
2017-04-26 15:10:00,31.78,31.8,31.76,31.78,91097.0,31.78,31.8,31.76,31.78,91097.0
2017-04-26 15:20:00,31.78,31.81,31.76,31.81,88352.0,31.78,31.81,31.76,31.81,88352.0
2017-04-26 15:30:00,31.81,31.82,31.76,31.77,79800.0,31.81,31.82,31.76,31.77,79800.0
2017-04-26 15:40:00,31.77,31.78,31.75,31.77,141261.0,31.77,31.78,31.75,31.77,141261.0
2017-04-26 15:50:00,31.77,31.77,31.71,31.75,403956.0,31.77,31.77,31.71,31.75,403956.0
2017-04-27 09:30:00,31.83,31.99,31.83,31.89,38749.0,31.83,31.99,31.83,31.89,38749.0
2017-04-27 09:40:00,31.89,32.04,31.87,32.03,98125.0,31.89,32.04,31.87,32.03,98125.0
2017-04-27 09:50:00,32.03,32.1,32.01,32.1,36773.0,32.03,32.1,32.01,32.1,36773.0
2017-04-27 10:00:00,32.1,32.13,32.08,32.11,27829.0,32.1,32.13,32.08,32.11,27829.0
2017-04-27 10:10:00,32.12,32.2,32.12,32.18,27137.0,32.12,32.2,32.12,32.18,27137.0
2017-04-27 10:20:00,32.18,32.18,32.08,32.08,20702.0,32.18,32.18,32.08,32.08,20702.0
2017-04-27 10:30:00,32.08,32.12,32.07,32.09,75635.0,32.08,32.12,32.07,32.09,75635.0
2017-04-27 10:40:00,32.1,32.11,32.03,32.05,38200.0,32.1,32.11,32.03,32.05,38200.0
2017-04-27 10:50:00,32.04,32.05,32.0,32.01,15482.0,32.04,32.05,32.0,32.01,15482.0
2017-04-27 11:00:00,32.01,32.02,31.98,31.99,30752.0,32.01,32.02,31.98,31.99,30752.0
2017-04-27 11:10:00,31.99,32.01,31.97,32.0,35573.0,31.99,32.01,31.97,32.0,35573.0
2017-04-27 11:20:00,32.0,32.0,31.97,31.97,86681.0,32.0,32.0,31.97,31.97,86681.0
2017-04-27 11:30:00,31.97,32.0,31.94,31.94,28356.0,31.97,32.0,31.94,31.94,28356.0
2017-04-27 11:40:00,31.94,31.94,31.88,31.89,21901.0,31.94,31.94,31.88,31.89,21901.0
2017-04-27 11:50:00,31.89,31.91,31.87,31.91,36080.0,31.89,31.91,31.87,31.91,36080.0
2017-04-27 12:00:00,31.92,32.0,31.91,31.94,123562.0,31.92,32.0,31.91,31.94,123562.0
2017-04-27 12:10:00,31.95,31.97,31.93,31.94,14630.0,31.95,31.97,31.93,31.94,14630.0
2017-04-27 12:20:00,31.93,31.93,31.91,31.92,6891.0,31.93,31.93,31.91,31.92,6891.0
2017-04-27 12:30:00,31.91,31.93,31.89,31.9,16135.0,31.91,31.93,31.89,31.9,16135.0
2017-04-27 12:40:00,31.91,31.92,31.9,31.92,18795.0,31.91,31.92,31.9,31.92,18795.0
2017-04-27 12:50:00,31.92,31.95,31.91,31.95,27326.0,31.92,31.95,31.91,31.95,27326.0
2017-04-27 13:00:00,31.95,31.97,31.95,31.95,13750.0,31.95,31.97,31.95,31.95,13750.0
2017-04-27 13:10:00,31.95,31.96,31.94,31.95,12621.0,31.95,31.96,31.94,31.95,12621.0
2017-04-27 13:20:00,31.96,31.98,31.95,31.96,10851.0,31.96,31.98,31.95,31.96,10851.0
2017-04-27 13:30:00,31.95,31.96,31.93,31.93,15020.0,31.95,31.96,31.93,31.93,15020.0
2017-04-27 13:40:00,31.94,31.95,31.92,31.94,11512.0,31.94,31.95,31.92,31.94,11512.0
2017-04-27 13:50:00,31.94,31.95,31.93,31.95,14024.0,31.94,31.95,31.93,31.95,14024.0
2017-04-27 14:00:00,31.95,32.0,31.94,31.99,37599.0,31.95,32.0,31.94,31.99,37599.0
2017-04-27 14:10:00,31.99,32.05,31.98,32.04,25461.0,31.99,32.05,31.98,32.04,25461.0
2017-04-27 14:20:00,32.03,32.04,32.0,32.01,18646.0,32.03,32.04,32.0,32.01,18646.0
2017-04-27 14:30:00,32.01,32.05,32.01,32.04,15774.0,32.01,32.05,32.01,32.04,15774.0
2017-04-27 14:40:00,32.04,32.04,32.02,32.03,15014.0,32.04,32.04,32.02,32.03,15014.0
2017-04-27 14:50:00,32.03,32.03,31.99,32.01,24204.0,32.03,32.03,31.99,32.01,24204.0
2017-04-27 15:00:00,32.01,32.02,31.98,31.99,28839.0,32.01,32.02,31.98,31.99,28839.0
2017-04-27 15:10:00,31.99,32.02,31.98,32.02,27678.0,31.99,32.02,31.98,32.02,27678.0
2017-04-27 15:20:00,32.02,32.07,32.01,32.07,51549.0,32.02,32.07,32.01,32.07,51549.0
2017-04-27 15:30:00,32.07,32.12,32.07,32.07,60058.0,32.07,32.12,32.07,32.07,60058.0
2017-04-27 15:40:00,32.07,32.1,32.07,32.07,44633.0,32.07,32.1,32.07,32.07,44633.0
2017-04-27 15:50:00,32.06,32.08,32.03,32.04,259001.0,32.06,32.08,32.03,32.04,259001.0
2017-04-28 09:30:00,32.05,32.09,31.93,31.99,45511.0,32.05,32.09,31.93,31.99,45511.0
2017-04-28 09:40:00,31.99,32.12,31.99,32.12,98113.0,31.99,32.12,31.99,32.12,98113.0
2017-04-28 09:50:00,32.11,32.11,32.02,32.04,64047.0,32.11,32.11,32.02,32.04,64047.0
2017-04-28 10:00:00,32.05,32.1,32.02,32.1,73584.0,32.05,32.1,32.02,32.1,73584.0
2017-04-28 10:10:00,32.09,32.16,32.08,32.16,50338.0,32.09,32.16,32.08,32.16,50338.0
2017-04-28 10:20:00,32.16,32.16,32.09,32.11,48726.0,32.16,32.16,32.09,32.11,48726.0
2017-04-28 10:30:00,32.11,32.16,32.07,32.15,77886.0,32.11,32.16,32.07,32.15,77886.0
2017-04-28 10:40:00,32.14,32.18,32.14,32.15,53011.0,32.14,32.18,32.14,32.15,53011.0
2017-04-28 10:50:00,32.15,32.22,32.14,32.22,50594.0,32.15,32.22,32.14,32.22,50594.0
2017-04-28 11:00:00,32.23,32.23,32.17,32.17,44461.0,32.23,32.23,32.17,32.17,44461.0
2017-04-28 11:10:00,32.16,32.2,32.16,32.2,29027.0,32.16,32.2,32.16,32.2,29027.0
2017-04-28 11:20:00,32.2,32.24,32.18,32.19,32322.0,32.2,32.24,32.18,32.19,32322.0
2017-04-28 11:30:00,32.19,32.21,32.15,32.19,62127.0,32.19,32.21,32.15,32.19,62127.0
2017-04-28 11:40:00,32.19,32.21,32.17,32.2,44764.0,32.19,32.21,32.17,32.2,44764.0
2017-04-28 11:50:00,32.2,32.24,32.19,32.23,15645.0,32.2,32.24,32.19,32.23,15645.0
2017-04-28 12:00:00,32.22,32.24,32.22,32.24,5622.0,32.22,32.24,32.22,32.24,5622.0
2017-04-28 12:10:00,32.23,32.24,32.19,32.21,33001.0,32.23,32.24,32.19,32.21,33001.0
2017-04-28 12:20:00,32.21,32.23,32.2,32.22,26066.0,32.21,32.23,32.2,32.22,26066.0
2017-04-28 12:30:00,32.22,32.22,32.18,32.18,25938.0,32.22,32.22,32.18,32.18,25938.0
2017-04-28 12:40:00,32.18,32.22,32.17,32.22,25200.0,32.18,32.22,32.17,32.22,25200.0
2017-04-28 12:50:00,32.22,32.22,32.19,32.19,22137.0,32.22,32.22,32.19,32.19,22137.0
2017-04-28 13:00:00,32.2,32.21,32.19,32.2,10392.0,32.2,32.21,32.19,32.2,10392.0
2017-04-28 13:10:00,32.2,32.24,32.19,32.23,72264.0,32.2,32.24,32.19,32.23,72264.0
2017-04-28 13:20:00,32.24,32.31,32.23,32.31,74990.0,32.24,32.31,32.23,32.31,74990.0
2017-04-28 13:30:00,32.3,32.34,32.3,32.34,44619.0,32.3,32.34,32.3,32.34,44619.0
2017-04-28 13:40:00,32.33,32.41,32.33,32.4,86541.0,32.33,32.41,32.33,32.4,86541.0
2017-04-28 13:50:00,32.4,32.43,32.38,32.41,46462.0,32.4,32.43,32.38,32.41,46462.0
2017-04-28 14:00:00,32.41,32.45,32.39,32.42,57941.0,32.41,32.45,32.39,32.42,57941.0
2017-04-28 14:10:00,32.43,32.45,32.43,32.44,42613.0,32.43,32.45,32.43,32.44,42613.0
2017-04-28 14:20:00,32.44,32.48,32.43,32.45,59555.0,32.44,32.48,32.43,32.45,59555.0
2017-04-28 14:30:00,32.45,32.46,32.4,32.41,115506.0,32.45,32.46,32.4,32.41,115506.0
2017-04-28 14:40:00,32.41,32.52,32.39,32.49,64129.0,32.41,32.52,32.39,32.49,64129.0
2017-04-28 14:50:00,32.49,32.49,32.45,32.47,34834.0,32.49,32.49,32.45,32.47,34834.0
2017-04-28 15:00:00,32.47,32.49,32.46,32.48,34626.0,32.47,32.49,32.46,32.48,34626.0
2017-04-28 15:10:00,32.48,32.55,32.45,32.54,92471.0,32.48,32.55,32.45,32.54,92471.0
2017-04-28 15:20:00,32.53,32.58,32.51,32.51,120802.0,32.53,32.58,32.51,32.51,120802.0
2017-04-28 15:30:00,32.51,32.57,32.51,32.57,88860.0,32.51,32.57,32.51,32.57,88860.0
2017-04-28 15:40:00,32.57,32.58,32.53,32.57,159761.0,32.57,32.58,32.53,32.57,159761.0
2017-04-28 15:50:00,32.57,32.6,32.56,32.58,424101.0,32.57,32.6,32.56,32.58,424101.0
2017-05-01 09:30:00,32.73,32.8,32.67,32.71,48775.0,32.73,32.8,32.67,32.71,48775.0
2017-05-01 09:40:00,32.72,32.79,32.64,32.78,116475.0,32.72,32.79,32.64,32.78,116475.0
2017-05-01 09:50:00,32.78,32.89,32.77,32.89,73892.0,32.78,32.89,32.77,32.89,73892.0
2017-05-01 10:00:00,32.89,32.94,32.63,32.65,87848.0,32.89,32.94,32.63,32.65,87848.0
2017-05-01 10:10:00,32.65,32.72,32.63,32.7,53856.0,32.65,32.72,32.63,32.7,53856.0
2017-05-01 10:20:00,32.7,32.73,32.67,32.69,92624.0,32.7,32.73,32.67,32.69,92624.0
2017-05-01 10:30:00,32.7,32.79,32.69,32.76,28399.0,32.7,32.79,32.69,32.76,28399.0
2017-05-01 10:40:00,32.77,32.78,32.72,32.78,48236.0,32.77,32.78,32.72,32.78,48236.0
2017-05-01 10:50:00,32.78,32.78,32.72,32.72,33668.0,32.78,32.78,32.72,32.72,33668.0
2017-05-01 11:00:00,32.71,32.72,32.68,32.72,28431.0,32.71,32.72,32.68,32.72,28431.0
2017-05-01 11:10:00,32.71,32.71,32.67,32.67,46046.0,32.71,32.71,32.67,32.67,46046.0
2017-05-01 11:20:00,32.68,32.68,32.63,32.64,23241.0,32.68,32.68,32.63,32.64,23241.0
2017-05-01 11:30:00,32.63,32.64,32.61,32.62,19500.0,32.63,32.64,32.61,32.62,19500.0
2017-05-01 11:40:00,32.61,32.62,32.59,32.61,19566.0,32.61,32.62,32.59,32.61,19566.0
2017-05-01 11:50:00,32.6,32.63,32.57,32.63,38351.0,32.6,32.63,32.57,32.63,38351.0
2017-05-01 12:00:00,32.63,32.66,32.62,32.66,16990.0,32.63,32.66,32.62,32.66,16990.0
2017-05-01 12:10:00,32.66,32.66,32.62,32.64,30044.0,32.66,32.66,32.62,32.64,30044.0
2017-05-01 12:20:00,32.64,32.64,32.58,32.59,41610.0,32.64,32.64,32.58,32.59,41610.0
2017-05-01 12:30:00,32.6,32.62,32.6,32.61,16274.0,32.6,32.62,32.6,32.61,16274.0
2017-05-01 12:40:00,32.61,32.66,32.59,32.64,85697.0,32.61,32.66,32.59,32.64,85697.0
2017-05-01 12:50:00,32.64,32.65,32.62,32.64,43235.0,32.64,32.65,32.62,32.64,43235.0
2017-05-01 13:00:00,32.64,32.66,32.63,32.64,34243.0,32.64,32.66,32.63,32.64,34243.0
2017-05-01 13:10:00,32.63,32.65,32.63,32.65,20467.0,32.63,32.65,32.63,32.65,20467.0
2017-05-01 13:20:00,32.64,32.66,32.64,32.66,14488.0,32.64,32.66,32.64,32.66,14488.0
2017-05-01 13:30:00,32.66,32.66,32.62,32.66,26305.0,32.66,32.66,32.62,32.66,26305.0
2017-05-01 13:40:00,32.66,32.7,32.65,32.69,14496.0,32.66,32.7,32.65,32.69,14496.0
2017-05-01 13:50:00,32.69,32.72,32.68,32.72,13852.0,32.69,32.72,32.68,32.72,13852.0
2017-05-01 14:00:00,32.72,32.72,32.68,32.69,31169.0,32.72,32.72,32.68,32.69,31169.0
2017-05-01 14:10:00,32.7,32.71,32.69,32.71,23771.0,32.7,32.71,32.69,32.71,23771.0
2017-05-01 14:20:00,32.71,32.71,32.68,32.69,10064.0,32.71,32.71,32.68,32.69,10064.0
2017-05-01 14:30:00,32.68,32.7,32.67,32.68,88266.0,32.68,32.7,32.67,32.68,88266.0
2017-05-01 14:40:00,32.69,32.7,32.66,32.68,87538.0,32.69,32.7,32.66,32.68,87538.0
2017-05-01 14:50:00,32.69,32.69,32.68,32.69,9269.0,32.69,32.69,32.68,32.69,9269.0
2017-05-01 15:00:00,32.69,32.71,32.68,32.7,35352.0,32.69,32.71,32.68,32.7,35352.0
2017-05-01 15:10:00,32.7,32.71,32.69,32.7,13790.0,32.7,32.71,32.69,32.7,13790.0
2017-05-01 15:20:00,32.7,32.72,32.69,32.71,40967.0,32.7,32.72,32.69,32.71,40967.0
2017-05-01 15:30:00,32.7,32.74,32.7,32.72,67137.0,32.7,32.74,32.7,32.72,67137.0
2017-05-01 15:40:00,32.72,32.73,32.71,32.72,99269.0,32.72,32.73,32.71,32.72,99269.0
2017-05-01 15:50:00,32.72,32.75,32.69,32.7,320606.0,32.72,32.75,32.69,32.7,320606.0
2017-05-02 09:30:00,32.72,32.86,32.72,32.75,33862.0,32.72,32.86,32.72,32.75,33862.0
2017-05-02 09:40:00,32.76,32.79,32.63,32.69,91806.0,32.76,32.79,32.63,32.69,91806.0
2017-05-02 09:50:00,32.68,32.75,32.64,32.71,51111.0,32.68,32.75,32.64,32.71,51111.0
2017-05-02 10:00:00,32.7,32.71,32.66,32.69,89515.0,32.7,32.71,32.66,32.69,89515.0
2017-05-02 10:10:00,32.69,32.73,32.67,32.69,27256.0,32.69,32.73,32.67,32.69,27256.0
2017-05-02 10:20:00,32.7,32.74,32.68,32.73,20428.0,32.7,32.74,32.68,32.73,20428.0
2017-05-02 10:30:00,32.73,32.75,32.66,32.68,28011.0,32.73,32.75,32.66,32.68,28011.0
2017-05-02 10:40:00,32.68,32.7,32.66,32.68,36293.0,32.68,32.7,32.66,32.68,36293.0
2017-05-02 10:50:00,32.68,32.7,32.67,32.69,33791.0,32.68,32.7,32.67,32.69,33791.0
2017-05-02 11:00:00,32.69,32.7,32.64,32.66,60253.0,32.69,32.7,32.64,32.66,60253.0
2017-05-02 11:10:00,32.66,32.7,32.65,32.7,26127.0,32.66,32.7,32.65,32.7,26127.0
2017-05-02 11:20:00,32.7,32.7,32.68,32.69,9622.0,32.7,32.7,32.68,32.69,9622.0
2017-05-02 11:30:00,32.68,32.72,32.68,32.71,33815.0,32.68,32.72,32.68,32.71,33815.0
2017-05-02 11:40:00,32.72,32.74,32.68,32.69,12657.0,32.72,32.74,32.68,32.69,12657.0
2017-05-02 11:50:00,32.68,32.71,32.68,32.71,13106.0,32.68,32.71,32.68,32.71,13106.0
2017-05-02 12:00:00,32.7,32.72,32.68,32.72,27121.0,32.7,32.72,32.68,32.72,27121.0
2017-05-02 12:10:00,32.72,32.75,32.72,32.75,14199.0,32.72,32.75,32.72,32.75,14199.0
2017-05-02 12:20:00,32.75,32.75,32.74,32.74,6854.0,32.75,32.75,32.74,32.74,6854.0
2017-05-02 12:30:00,32.74,32.74,32.7,32.72,11675.0,32.74,32.74,32.7,32.72,11675.0
2017-05-02 12:40:00,32.72,32.73,32.68,32.69,18455.0,32.72,32.73,32.68,32.69,18455.0
2017-05-02 12:50:00,32.68,32.7,32.68,32.7,7300.0,32.68,32.7,32.68,32.7,7300.0
2017-05-02 13:00:00,32.69,32.71,32.68,32.7,18929.0,32.69,32.71,32.68,32.7,18929.0
2017-05-02 13:10:00,32.69,32.72,32.68,32.72,14746.0,32.69,32.72,32.68,32.72,14746.0
2017-05-02 13:20:00,32.72,32.72,32.68,32.69,12621.0,32.72,32.72,32.68,32.69,12621.0
2017-05-02 13:30:00,32.68,32.75,32.68,32.7,36848.0,32.68,32.75,32.68,32.7,36848.0
2017-05-02 13:40:00,32.69,32.7,32.69,32.7,2800.0,32.69,32.7,32.69,32.7,2800.0
2017-05-02 13:50:00,32.7,32.7,32.67,32.7,23072.0,32.7,32.7,32.67,32.7,23072.0
2017-05-02 14:00:00,32.69,32.7,32.68,32.7,22086.0,32.69,32.7,32.68,32.7,22086.0
2017-05-02 14:10:00,32.7,32.7,32.68,32.68,19460.0,32.7,32.7,32.68,32.68,19460.0
2017-05-02 14:20:00,32.68,32.7,32.67,32.69,38802.0,32.68,32.7,32.67,32.69,38802.0
2017-05-02 14:30:00,32.68,32.7,32.68,32.68,28769.0,32.68,32.7,32.68,32.68,28769.0
2017-05-02 14:40:00,32.68,32.69,32.62,32.62,19540.0,32.68,32.69,32.62,32.62,19540.0
2017-05-02 14:50:00,32.63,32.69,32.59,32.69,100601.0,32.63,32.69,32.59,32.69,100601.0
2017-05-02 15:00:00,32.7,32.7,32.64,32.65,28561.0,32.7,32.7,32.64,32.65,28561.0
2017-05-02 15:10:00,32.65,32.75,32.64,32.73,147679.0,32.65,32.75,32.64,32.73,147679.0
2017-05-02 15:20:00,32.73,32.75,32.71,32.73,81128.0,32.73,32.75,32.71,32.73,81128.0
2017-05-02 15:30:00,32.73,32.79,32.72,32.79,118970.0,32.73,32.79,32.72,32.79,118970.0
2017-05-02 15:40:00,32.79,32.79,32.74,32.75,66486.0,32.79,32.79,32.74,32.75,66486.0
2017-05-02 15:50:00,32.75,32.8,32.75,32.79,260864.0,32.75,32.8,32.75,32.79,260864.0
2017-05-03 09:30:00,32.71,32.75,32.57,32.71,16014.0,32.71,32.75,32.57,32.71,16014.0
2017-05-03 09:40:00,32.73,32.74,32.68,32.73,16969.0,32.73,32.74,32.68,32.73,16969.0
2017-05-03 09:50:00,32.73,32.77,32.68,32.7,18888.0,32.73,32.77,32.68,32.7,18888.0
2017-05-03 10:00:00,32.7,32.72,32.65,32.68,116616.0,32.7,32.72,32.65,32.68,116616.0
2017-05-03 10:10:00,32.68,32.7,32.54,32.56,108022.0,32.68,32.7,32.54,32.56,108022.0
2017-05-03 10:20:00,32.57,32.63,32.54,32.63,47903.0,32.57,32.63,32.54,32.63,47903.0
2017-05-03 10:30:00,32.63,32.63,32.56,32.6,21708.0,32.63,32.63,32.56,32.6,21708.0
2017-05-03 10:40:00,32.6,32.6,32.52,32.56,66312.0,32.6,32.6,32.52,32.56,66312.0
2017-05-03 10:50:00,32.56,32.58,32.55,32.57,39485.0,32.56,32.58,32.55,32.57,39485.0
2017-05-03 11:00:00,32.58,32.6,32.55,32.57,32426.0,32.58,32.6,32.55,32.57,32426.0
2017-05-03 11:10:00,32.57,32.58,32.55,32.57,19200.0,32.57,32.58,32.55,32.57,19200.0
2017-05-03 11:20:00,32.57,32.6,32.55,32.6,25646.0,32.57,32.6,32.55,32.6,25646.0
2017-05-03 11:30:00,32.59,32.63,32.56,32.58,34291.0,32.59,32.63,32.56,32.58,34291.0
2017-05-03 11:40:00,32.57,32.6,32.56,32.6,24693.0,32.57,32.6,32.56,32.6,24693.0
2017-05-03 11:50:00,32.59,32.6,32.57,32.59,16620.0,32.59,32.6,32.57,32.59,16620.0
2017-05-03 12:00:00,32.59,32.64,32.58,32.61,13730.0,32.59,32.64,32.58,32.61,13730.0
2017-05-03 12:10:00,32.6,32.65,32.58,32.65,15234.0,32.6,32.65,32.58,32.65,15234.0
2017-05-03 12:20:00,32.65,32.66,32.63,32.64,10023.0,32.65,32.66,32.63,32.64,10023.0
2017-05-03 12:30:00,32.64,32.66,32.64,32.65,4692.0,32.64,32.66,32.64,32.65,4692.0
2017-05-03 12:40:00,32.66,32.66,32.64,32.64,7710.0,32.66,32.66,32.64,32.64,7710.0
2017-05-03 12:50:00,32.63,32.64,32.62,32.64,3932.0,32.63,32.64,32.62,32.64,3932.0
2017-05-03 13:00:00,32.64,32.66,32.63,32.66,6958.0,32.64,32.66,32.63,32.66,6958.0
2017-05-03 13:10:00,32.66,32.67,32.65,32.65,8906.0,32.66,32.67,32.65,32.65,8906.0
2017-05-03 13:20:00,32.65,32.65,32.6,32.62,11843.0,32.65,32.65,32.6,32.62,11843.0
2017-05-03 13:30:00,32.62,32.63,32.6,32.63,5804.0,32.62,32.63,32.6,32.63,5804.0
2017-05-03 13:40:00,32.63,32.64,32.62,32.64,5952.0,32.63,32.64,32.62,32.64,5952.0
2017-05-03 13:50:00,32.64,32.66,32.63,32.64,7194.0,32.64,32.66,32.63,32.64,7194.0
2017-05-03 14:00:00,32.64,32.65,32.63,32.64,7209.0,32.64,32.65,32.63,32.64,7209.0
2017-05-03 14:10:00,32.64,32.64,32.59,32.6,13904.0,32.64,32.64,32.59,32.6,13904.0
2017-05-03 14:20:00,32.59,32.61,32.59,32.61,17777.0,32.59,32.61,32.59,32.61,17777.0
2017-05-03 14:30:00,32.61,32.61,32.58,32.59,14543.0,32.61,32.61,32.58,32.59,14543.0
2017-05-03 14:40:00,32.6,32.63,32.6,32.63,8779.0,32.6,32.63,32.6,32.63,8779.0
2017-05-03 14:50:00,32.63,32.64,32.6,32.61,11843.0,32.63,32.64,32.6,32.61,11843.0
2017-05-03 15:00:00,32.61,32.64,32.59,32.62,23164.0,32.61,32.64,32.59,32.62,23164.0
2017-05-03 15:10:00,32.62,32.63,32.61,32.62,18742.0,32.62,32.63,32.61,32.62,18742.0
2017-05-03 15:20:00,32.61,32.64,32.61,32.64,19935.0,32.61,32.64,32.61,32.64,19935.0
2017-05-03 15:30:00,32.64,32.68,32.63,32.68,46264.0,32.64,32.68,32.63,32.68,46264.0
2017-05-03 15:40:00,32.68,32.7,32.67,32.7,50336.0,32.68,32.7,32.67,32.7,50336.0
2017-05-03 15:50:00,32.7,32.77,32.7,32.76,278557.0,32.7,32.77,32.7,32.76,278557.0
2017-05-04 09:30:00,32.74,32.83,32.63,32.73,29257.0,32.74,32.83,32.63,32.73,29257.0
2017-05-04 09:40:00,32.72,32.84,32.72,32.81,66475.0,32.72,32.84,32.72,32.81,66475.0
2017-05-04 09:50:00,32.81,32.9,32.78,32.89,53350.0,32.81,32.9,32.78,32.89,53350.0
2017-05-04 10:00:00,32.89,32.91,32.83,32.91,19077.0,32.89,32.91,32.83,32.91,19077.0
2017-05-04 10:10:00,32.9,32.91,32.87,32.9,10228.0,32.9,32.91,32.87,32.9,10228.0
2017-05-04 10:20:00,32.9,32.92,32.87,32.88,15269.0,32.9,32.92,32.87,32.88,15269.0
2017-05-04 10:30:00,32.88,32.9,32.85,32.89,31900.0,32.88,32.9,32.85,32.89,31900.0
2017-05-04 10:40:00,32.88,32.88,32.83,32.84,12629.0,32.88,32.88,32.83,32.84,12629.0
2017-05-04 10:50:00,32.83,32.84,32.78,32.78,12357.0,32.83,32.84,32.78,32.78,12357.0
2017-05-04 11:00:00,32.79,32.84,32.77,32.81,39231.0,32.79,32.84,32.77,32.81,39231.0
2017-05-04 11:10:00,32.82,32.86,32.82,32.85,13224.0,32.82,32.86,32.82,32.85,13224.0
2017-05-04 11:20:00,32.84,32.87,32.84,32.87,60141.0,32.84,32.87,32.84,32.87,60141.0
2017-05-04 11:30:00,32.87,32.9,32.87,32.89,10750.0,32.87,32.9,32.87,32.89,10750.0
2017-05-04 11:40:00,32.88,32.89,32.86,32.86,72670.0,32.88,32.89,32.86,32.86,72670.0
2017-05-04 11:50:00,32.87,32.89,32.84,32.86,36094.0,32.87,32.89,32.84,32.86,36094.0
2017-05-04 12:00:00,32.87,32.88,32.83,32.83,16278.0,32.87,32.88,32.83,32.83,16278.0
2017-05-04 12:10:00,32.82,32.83,32.75,32.77,23459.0,32.82,32.83,32.75,32.77,23459.0
2017-05-04 12:20:00,32.76,32.8,32.75,32.8,21544.0,32.76,32.8,32.75,32.8,21544.0
2017-05-04 12:30:00,32.8,32.82,32.79,32.8,18092.0,32.8,32.82,32.79,32.8,18092.0
2017-05-04 12:40:00,32.8,32.83,32.78,32.83,10089.0,32.8,32.83,32.78,32.83,10089.0
2017-05-04 12:50:00,32.83,32.83,32.78,32.79,15900.0,32.83,32.83,32.78,32.79,15900.0
2017-05-04 13:00:00,32.79,32.81,32.78,32.8,11552.0,32.79,32.81,32.78,32.8,11552.0
2017-05-04 13:10:00,32.8,32.82,32.78,32.79,13117.0,32.8,32.82,32.78,32.79,13117.0
2017-05-04 13:20:00,32.79,32.8,32.77,32.77,13060.0,32.79,32.8,32.77,32.77,13060.0
2017-05-04 13:30:00,32.78,32.78,32.74,32.76,16402.0,32.78,32.78,32.74,32.76,16402.0
2017-05-04 13:40:00,32.76,32.78,32.75,32.77,20106.0,32.76,32.78,32.75,32.77,20106.0
2017-05-04 13:50:00,32.77,32.77,32.72,32.74,9484.0,32.77,32.77,32.72,32.74,9484.0
2017-05-04 14:00:00,32.74,32.76,32.73,32.76,11058.0,32.74,32.76,32.73,32.76,11058.0
2017-05-04 14:10:00,32.76,32.79,32.75,32.76,18844.0,32.76,32.79,32.75,32.76,18844.0
2017-05-04 14:20:00,32.75,32.76,32.72,32.75,16000.0,32.75,32.76,32.72,32.75,16000.0
2017-05-04 14:30:00,32.74,32.76,32.74,32.76,12644.0,32.74,32.76,32.74,32.76,12644.0
2017-05-04 14:40:00,32.76,32.8,32.75,32.8,31223.0,32.76,32.8,32.75,32.8,31223.0
2017-05-04 14:50:00,32.8,32.8,32.77,32.78,13897.0,32.8,32.8,32.77,32.78,13897.0
2017-05-04 15:00:00,32.77,32.79,32.75,32.76,22342.0,32.77,32.79,32.75,32.76,22342.0
2017-05-04 15:10:00,32.76,32.76,32.73,32.75,17655.0,32.76,32.76,32.73,32.75,17655.0
2017-05-04 15:20:00,32.76,32.76,32.73,32.73,26615.0,32.76,32.76,32.73,32.73,26615.0
2017-05-04 15:30:00,32.74,32.76,32.73,32.76,36555.0,32.74,32.76,32.73,32.76,36555.0
2017-05-04 15:40:00,32.76,32.77,32.74,32.75,40970.0,32.76,32.77,32.74,32.75,40970.0
2017-05-04 15:50:00,32.75,32.76,32.72,32.75,133337.0,32.75,32.76,32.72,32.75,133337.0
2017-05-05 09:30:00,32.86,32.87,32.8,32.83,16651.0,32.86,32.87,32.8,32.83,16651.0
2017-05-05 09:40:00,32.85,32.88,32.82,32.84,26357.0,32.85,32.88,32.82,32.84,26357.0
2017-05-05 09:50:00,32.83,32.85,32.78,32.78,17446.0,32.83,32.85,32.78,32.78,17446.0
2017-05-05 10:00:00,32.78,32.87,32.78,32.87,16914.0,32.78,32.87,32.78,32.87,16914.0
2017-05-05 10:10:00,32.86,32.89,32.83,32.84,11790.0,32.86,32.89,32.83,32.84,11790.0
2017-05-05 10:20:00,32.84,32.9,32.81,32.89,20444.0,32.84,32.9,32.81,32.89,20444.0
2017-05-05 10:30:00,32.89,32.93,32.85,32.91,32192.0,32.89,32.93,32.85,32.91,32192.0
2017-05-05 10:40:00,32.91,32.95,32.9,32.95,11115.0,32.91,32.95,32.9,32.95,11115.0
2017-05-05 10:50:00,32.94,33.0,32.94,32.95,25975.0,32.94,33.0,32.94,32.95,25975.0
2017-05-05 11:00:00,32.95,32.97,32.93,32.96,13836.0,32.95,32.97,32.93,32.96,13836.0
2017-05-05 11:10:00,32.95,33.01,32.95,33.0,13749.0,32.95,33.01,32.95,33.0,13749.0
2017-05-05 11:20:00,33.01,33.01,32.96,32.96,10674.0,33.01,33.01,32.96,32.96,10674.0
2017-05-05 11:30:00,32.97,33.0,32.96,33.0,6909.0,32.97,33.0,32.96,33.0,6909.0
2017-05-05 11:40:00,32.99,33.03,32.99,33.02,10998.0,32.99,33.03,32.99,33.02,10998.0
2017-05-05 11:50:00,33.02,33.03,33.0,33.01,13955.0,33.02,33.03,33.0,33.01,13955.0
2017-05-05 12:00:00,33.01,33.01,32.98,32.98,18179.0,33.01,33.01,32.98,32.98,18179.0
2017-05-05 12:10:00,32.98,32.99,32.97,32.98,6375.0,32.98,32.99,32.97,32.98,6375.0
2017-05-05 12:20:00,32.97,32.98,32.95,32.95,8884.0,32.97,32.98,32.95,32.95,8884.0
2017-05-05 12:30:00,32.95,32.95,32.92,32.93,6700.0,32.95,32.95,32.92,32.93,6700.0
2017-05-05 12:40:00,32.93,32.96,32.93,32.96,37450.0,32.93,32.96,32.93,32.96,37450.0
2017-05-05 12:50:00,32.95,32.96,32.92,32.92,13888.0,32.95,32.96,32.92,32.92,13888.0
2017-05-05 13:00:00,32.92,32.94,32.9,32.92,22406.0,32.92,32.94,32.9,32.92,22406.0
2017-05-05 13:10:00,32.92,32.92,32.9,32.91,17335.0,32.92,32.92,32.9,32.91,17335.0
2017-05-05 13:20:00,32.91,32.95,32.91,32.92,20692.0,32.91,32.95,32.91,32.92,20692.0
2017-05-05 13:30:00,32.91,32.93,32.91,32.92,16800.0,32.91,32.93,32.91,32.92,16800.0
2017-05-05 13:40:00,32.93,32.96,32.92,32.96,15983.0,32.93,32.96,32.92,32.96,15983.0
2017-05-05 13:50:00,32.97,33.0,32.96,32.97,25809.0,32.97,33.0,32.96,32.97,25809.0
2017-05-05 14:00:00,32.97,32.99,32.96,32.99,25406.0,32.97,32.99,32.96,32.99,25406.0
2017-05-05 14:10:00,33.0,33.01,32.98,32.98,16869.0,33.0,33.01,32.98,32.98,16869.0
2017-05-05 14:20:00,32.98,32.99,32.95,32.96,12816.0,32.98,32.99,32.95,32.96,12816.0
2017-05-05 14:30:00,32.96,32.97,32.95,32.96,10015.0,32.96,32.97,32.95,32.96,10015.0
2017-05-05 14:40:00,32.95,32.98,32.94,32.98,25950.0,32.95,32.98,32.94,32.98,25950.0
2017-05-05 14:50:00,32.97,32.98,32.97,32.98,19076.0,32.97,32.98,32.97,32.98,19076.0
2017-05-05 15:00:00,32.97,33.0,32.97,32.99,29089.0,32.97,33.0,32.97,32.99,29089.0
2017-05-05 15:10:00,33.0,33.03,32.99,33.02,31135.0,33.0,33.03,32.99,33.02,31135.0
2017-05-05 15:20:00,33.03,33.04,33.0,33.01,33502.0,33.03,33.04,33.0,33.01,33502.0
2017-05-05 15:30:00,33.01,33.03,32.99,33.03,53962.0,33.01,33.03,32.99,33.03,53962.0
2017-05-05 15:40:00,33.03,33.06,33.03,33.04,46834.0,33.03,33.06,33.03,33.04,46834.0
2017-05-05 15:50:00,33.04,33.04,33.01,33.04,247275.0,33.04,33.04,33.01,33.04,247275.0
2017-05-08 09:30:00,33.0,33.02,32.88,32.9,28757.0,33.0,33.02,32.88,32.9,28757.0
2017-05-08 09:40:00,32.91,32.91,32.84,32.89,21134.0,32.91,32.91,32.84,32.89,21134.0
2017-05-08 09:50:00,32.88,32.92,32.85,32.88,26264.0,32.88,32.92,32.85,32.88,26264.0
2017-05-08 10:00:00,32.88,32.9,32.83,32.83,20814.0,32.88,32.9,32.83,32.83,20814.0
2017-05-08 10:10:00,32.84,32.87,32.83,32.84,37392.0,32.84,32.87,32.83,32.84,37392.0
2017-05-08 10:20:00,32.84,32.89,32.82,32.87,28152.0,32.84,32.89,32.82,32.87,28152.0
2017-05-08 10:30:00,32.87,32.9,32.84,32.85,16774.0,32.87,32.9,32.84,32.85,16774.0
2017-05-08 10:40:00,32.86,32.95,32.85,32.94,29062.0,32.86,32.95,32.85,32.94,29062.0
2017-05-08 10:50:00,32.95,32.95,32.93,32.94,107482.0,32.95,32.95,32.93,32.94,107482.0
2017-05-08 11:00:00,32.95,32.97,32.92,32.93,47647.0,32.95,32.97,32.92,32.93,47647.0
2017-05-08 11:10:00,32.92,32.92,32.86,32.88,27145.0,32.92,32.92,32.86,32.88,27145.0
2017-05-08 11:20:00,32.88,32.88,32.83,32.86,19569.0,32.88,32.88,32.83,32.86,19569.0
2017-05-08 11:30:00,32.86,32.86,32.82,32.83,21808.0,32.86,32.86,32.82,32.83,21808.0
2017-05-08 11:40:00,32.83,32.86,32.82,32.85,20696.0,32.83,32.86,32.82,32.85,20696.0
2017-05-08 11:50:00,32.85,32.87,32.82,32.87,30902.0,32.85,32.87,32.82,32.87,30902.0
2017-05-08 12:00:00,32.86,32.87,32.84,32.85,10349.0,32.86,32.87,32.84,32.85,10349.0
2017-05-08 12:10:00,32.85,32.85,32.82,32.83,19298.0,32.85,32.85,32.82,32.83,19298.0
2017-05-08 12:20:00,32.83,32.83,32.81,32.82,24895.0,32.83,32.83,32.81,32.82,24895.0
2017-05-08 12:30:00,32.82,32.84,32.82,32.83,14312.0,32.82,32.84,32.82,32.83,14312.0
2017-05-08 12:40:00,32.83,32.87,32.82,32.85,20729.0,32.83,32.87,32.82,32.85,20729.0
2017-05-08 12:50:00,32.85,32.86,32.84,32.85,11449.0,32.85,32.86,32.84,32.85,11449.0
2017-05-08 13:00:00,32.85,32.86,32.83,32.83,21967.0,32.85,32.86,32.83,32.83,21967.0
2017-05-08 13:10:00,32.83,32.83,32.81,32.83,11469.0,32.83,32.83,32.81,32.83,11469.0
2017-05-08 13:20:00,32.83,32.83,32.8,32.81,16076.0,32.83,32.83,32.8,32.81,16076.0
2017-05-08 13:30:00,32.8,32.82,32.77,32.82,16811.0,32.8,32.82,32.77,32.82,16811.0
2017-05-08 13:40:00,32.82,32.83,32.81,32.83,9080.0,32.82,32.83,32.81,32.83,9080.0
2017-05-08 13:50:00,32.83,32.84,32.83,32.84,21066.0,32.83,32.84,32.83,32.84,21066.0
2017-05-08 14:00:00,32.84,32.86,32.83,32.86,17610.0,32.84,32.86,32.83,32.86,17610.0
2017-05-08 14:10:00,32.85,32.86,32.84,32.85,13157.0,32.85,32.86,32.84,32.85,13157.0
2017-05-08 14:20:00,32.85,32.86,32.84,32.85,4676.0,32.85,32.86,32.84,32.85,4676.0
2017-05-08 14:30:00,32.84,32.85,32.79,32.8,10771.0,32.84,32.85,32.79,32.8,10771.0
2017-05-08 14:40:00,32.79,32.8,32.78,32.79,10813.0,32.79,32.8,32.78,32.79,10813.0
2017-05-08 14:50:00,32.79,32.8,32.78,32.78,9206.0,32.79,32.8,32.78,32.78,9206.0
2017-05-08 15:00:00,32.79,32.83,32.79,32.83,12720.0,32.79,32.83,32.79,32.83,12720.0
2017-05-08 15:10:00,32.83,32.83,32.81,32.83,12745.0,32.83,32.83,32.81,32.83,12745.0
2017-05-08 15:20:00,32.83,32.83,32.79,32.82,43216.0,32.83,32.83,32.79,32.82,43216.0
2017-05-08 15:30:00,32.81,32.83,32.8,32.81,31387.0,32.81,32.83,32.8,32.81,31387.0
2017-05-08 15:40:00,32.81,32.81,32.78,32.78,34735.0,32.81,32.81,32.78,32.78,34735.0
2017-05-08 15:50:00,32.79,32.83,32.78,32.83,148915.0,32.79,32.83,32.78,32.83,148915.0
2017-05-09 09:30:00,32.93,32.97,32.87,32.93,21381.0,32.93,32.97,32.87,32.93,21381.0
2017-05-09 09:40:00,32.93,33.03,32.91,33.0,28089.0,32.93,33.03,32.91,33.0,28089.0
2017-05-09 09:50:00,33.0,33.05,32.97,33.03,32421.0,33.0,33.05,32.97,33.03,32421.0
2017-05-09 10:00:00,33.05,33.07,33.01,33.01,37303.0,33.05,33.07,33.01,33.01,37303.0
2017-05-09 10:10:00,33.0,33.01,32.97,33.0,24718.0,33.0,33.01,32.97,33.0,24718.0
2017-05-09 10:20:00,33.0,33.02,32.95,32.98,17729.0,33.0,33.02,32.95,32.98,17729.0
2017-05-09 10:30:00,32.98,33.03,32.98,33.02,11072.0,32.98,33.03,32.98,33.02,11072.0
2017-05-09 10:40:00,33.01,33.04,33.0,33.02,31836.0,33.01,33.04,33.0,33.02,31836.0
2017-05-09 10:50:00,33.02,33.04,33.01,33.04,10787.0,33.02,33.04,33.01,33.04,10787.0
2017-05-09 11:00:00,33.04,33.06,33.03,33.04,12043.0,33.04,33.06,33.03,33.04,12043.0
2017-05-09 11:10:00,33.04,33.04,33.0,33.02,40568.0,33.04,33.04,33.0,33.02,40568.0
2017-05-09 11:20:00,33.02,33.07,33.01,33.06,32889.0,33.02,33.07,33.01,33.06,32889.0
2017-05-09 11:30:00,33.06,33.07,33.04,33.05,24170.0,33.06,33.07,33.04,33.05,24170.0
2017-05-09 11:40:00,33.05,33.05,33.02,33.04,11808.0,33.05,33.05,33.02,33.04,11808.0
2017-05-09 11:50:00,33.04,33.07,33.03,33.07,30169.0,33.04,33.07,33.03,33.07,30169.0
2017-05-09 12:00:00,33.07,33.09,33.06,33.09,19554.0,33.07,33.09,33.06,33.09,19554.0
2017-05-09 12:10:00,33.09,33.14,33.09,33.13,20379.0,33.09,33.14,33.09,33.13,20379.0
2017-05-09 12:20:00,33.13,33.13,33.07,33.08,8400.0,33.13,33.13,33.07,33.08,8400.0
2017-05-09 12:30:00,33.08,33.08,33.03,33.08,13930.0,33.08,33.08,33.03,33.08,13930.0
2017-05-09 12:40:00,33.08,33.09,33.06,33.08,8100.0,33.08,33.09,33.06,33.08,8100.0
2017-05-09 12:50:00,33.08,33.09,33.05,33.05,9109.0,33.08,33.09,33.05,33.05,9109.0
2017-05-09 13:00:00,33.05,33.08,33.05,33.08,5600.0,33.05,33.08,33.05,33.08,5600.0
2017-05-09 13:10:00,33.08,33.1,33.07,33.1,8224.0,33.08,33.1,33.07,33.1,8224.0
2017-05-09 13:20:00,33.1,33.1,33.06,33.06,14542.0,33.1,33.1,33.06,33.06,14542.0
2017-05-09 13:30:00,33.07,33.09,33.06,33.09,13177.0,33.07,33.09,33.06,33.09,13177.0
2017-05-09 13:40:00,33.09,33.1,33.08,33.09,8010.0,33.09,33.1,33.08,33.09,8010.0
2017-05-09 13:50:00,33.09,33.11,33.08,33.1,14509.0,33.09,33.11,33.08,33.1,14509.0
2017-05-09 14:00:00,33.1,33.1,33.07,33.08,15552.0,33.1,33.1,33.07,33.08,15552.0
2017-05-09 14:10:00,33.09,33.09,33.07,33.08,11807.0,33.09,33.09,33.07,33.08,11807.0
2017-05-09 14:20:00,33.08,33.08,33.03,33.03,24353.0,33.08,33.08,33.03,33.03,24353.0
2017-05-09 14:30:00,33.03,33.04,33.02,33.04,11485.0,33.03,33.04,33.02,33.04,11485.0
2017-05-09 14:40:00,33.04,33.05,33.04,33.04,9182.0,33.04,33.05,33.04,33.04,9182.0
2017-05-09 14:50:00,33.03,33.04,33.02,33.03,10251.0,33.03,33.04,33.02,33.03,10251.0
2017-05-09 15:00:00,33.03,33.06,33.02,33.05,13166.0,33.03,33.06,33.02,33.05,13166.0
2017-05-09 15:10:00,33.05,33.05,33.02,33.03,15577.0,33.05,33.05,33.02,33.03,15577.0
2017-05-09 15:20:00,33.03,33.04,33.02,33.03,13436.0,33.03,33.04,33.02,33.03,13436.0
2017-05-09 15:30:00,33.03,33.03,32.99,33.0,30107.0,33.03,33.03,32.99,33.0,30107.0
2017-05-09 15:40:00,32.99,33.03,32.97,33.01,54994.0,32.99,33.03,32.97,33.01,54994.0
2017-05-09 15:50:00,33.01,33.03,33.0,33.0,187591.0,33.01,33.03,33.0,33.0,187591.0
2017-05-10 09:30:00,33.03,33.09,32.9,33.03,42507.0,33.03,33.09,32.9,33.03,42507.0
2017-05-10 09:40:00,33.03,33.08,33.01,33.02,53072.0,33.03,33.08,33.01,33.02,53072.0
2017-05-10 09:50:00,33.02,33.03,32.91,32.92,31125.0,33.02,33.03,32.91,32.92,31125.0
2017-05-10 10:00:00,32.91,32.95,32.86,32.93,52886.0,32.91,32.95,32.86,32.93,52886.0
2017-05-10 10:10:00,32.93,32.99,32.93,32.97,87941.0,32.93,32.99,32.93,32.97,87941.0
2017-05-10 10:20:00,32.96,33.03,32.95,32.96,12973.0,32.96,33.03,32.95,32.96,12973.0
2017-05-10 10:30:00,32.97,32.97,32.91,32.93,11050.0,32.97,32.97,32.91,32.93,11050.0
2017-05-10 10:40:00,32.94,32.95,32.9,32.91,10403.0,32.94,32.95,32.9,32.91,10403.0
2017-05-10 10:50:00,32.91,32.94,32.91,32.92,5727.0,32.91,32.94,32.91,32.92,5727.0
2017-05-10 11:00:00,32.92,32.97,32.92,32.96,14008.0,32.92,32.97,32.92,32.96,14008.0
2017-05-10 11:10:00,32.96,32.99,32.95,32.98,28495.0,32.96,32.99,32.95,32.98,28495.0
2017-05-10 11:20:00,32.99,33.01,32.96,32.97,15325.0,32.99,33.01,32.96,32.97,15325.0
2017-05-10 11:30:00,32.97,32.98,32.94,32.98,14576.0,32.97,32.98,32.94,32.98,14576.0
2017-05-10 11:40:00,32.98,32.99,32.97,32.98,20860.0,32.98,32.99,32.97,32.98,20860.0
2017-05-10 11:50:00,32.98,33.01,32.97,33.01,25903.0,32.98,33.01,32.97,33.01,25903.0
2017-05-10 12:00:00,33.02,33.04,33.02,33.03,13178.0,33.02,33.04,33.02,33.03,13178.0
2017-05-10 12:10:00,33.02,33.03,33.01,33.02,15392.0,33.02,33.03,33.01,33.02,15392.0
2017-05-10 12:20:00,33.03,33.08,33.02,33.07,19332.0,33.03,33.08,33.02,33.07,19332.0
2017-05-10 12:30:00,33.07,33.07,33.02,33.03,32554.0,33.07,33.07,33.02,33.03,32554.0
2017-05-10 12:40:00,33.03,33.04,33.02,33.04,57943.0,33.03,33.04,33.02,33.04,57943.0
2017-05-10 12:50:00,33.04,33.08,33.04,33.07,10617.0,33.04,33.08,33.04,33.07,10617.0
2017-05-10 13:00:00,33.07,33.07,33.02,33.04,13909.0,33.07,33.07,33.02,33.04,13909.0
2017-05-10 13:10:00,33.03,33.04,33.01,33.04,4031.0,33.03,33.04,33.01,33.04,4031.0
2017-05-10 13:20:00,33.04,33.04,32.99,32.99,15515.0,33.04,33.04,32.99,32.99,15515.0
2017-05-10 13:30:00,33.0,33.0,32.97,32.97,26194.0,33.0,33.0,32.97,32.97,26194.0
2017-05-10 13:40:00,32.98,33.02,32.98,33.02,21296.0,32.98,33.02,32.98,33.02,21296.0
2017-05-10 13:50:00,33.02,33.02,32.99,33.01,14199.0,33.02,33.02,32.99,33.01,14199.0
2017-05-10 14:00:00,33.01,33.01,32.96,32.96,28238.0,33.01,33.01,32.96,32.96,28238.0
2017-05-10 14:10:00,32.96,32.96,32.9,32.91,38320.0,32.96,32.96,32.9,32.91,38320.0
2017-05-10 14:20:00,32.91,32.92,32.91,32.91,4897.0,32.91,32.92,32.91,32.91,4897.0
2017-05-10 14:30:00,32.91,32.92,32.89,32.91,13072.0,32.91,32.92,32.89,32.91,13072.0
2017-05-10 14:40:00,32.91,32.94,32.89,32.93,27540.0,32.91,32.94,32.89,32.93,27540.0
2017-05-10 14:50:00,32.94,32.95,32.93,32.95,4274.0,32.94,32.95,32.93,32.95,4274.0
2017-05-10 15:00:00,32.95,32.96,32.93,32.95,19091.0,32.95,32.96,32.93,32.95,19091.0
2017-05-10 15:10:00,32.95,32.96,32.92,32.93,24949.0,32.95,32.96,32.92,32.93,24949.0
2017-05-10 15:20:00,32.93,32.93,32.9,32.9,17595.0,32.93,32.93,32.9,32.9,17595.0
2017-05-10 15:30:00,32.91,32.91,32.88,32.9,31756.0,32.91,32.91,32.88,32.9,31756.0
2017-05-10 15:40:00,32.9,32.94,32.89,32.94,40954.0,32.9,32.94,32.89,32.94,40954.0
2017-05-10 15:50:00,32.94,32.95,32.92,32.93,127763.0,32.94,32.95,32.92,32.93,127763.0
2017-05-11 09:30:00,32.86,32.88,32.75,32.86,20247.0,32.86,32.88,32.75,32.86,20247.0
2017-05-11 09:40:00,32.87,32.9,32.83,32.89,27520.0,32.87,32.9,32.83,32.89,27520.0
2017-05-11 09:50:00,32.9,32.9,32.78,32.79,58226.0,32.9,32.9,32.78,32.79,58226.0
2017-05-11 10:00:00,32.79,32.82,32.75,32.8,23554.0,32.79,32.82,32.75,32.8,23554.0
2017-05-11 10:10:00,32.8,32.81,32.69,32.69,20390.0,32.8,32.81,32.69,32.69,20390.0
2017-05-11 10:20:00,32.69,32.8,32.68,32.76,39541.0,32.69,32.8,32.68,32.76,39541.0
2017-05-11 10:30:00,32.77,32.82,32.73,32.8,22125.0,32.77,32.82,32.73,32.8,22125.0
2017-05-11 10:40:00,32.8,32.83,32.8,32.8,5759.0,32.8,32.83,32.8,32.8,5759.0
2017-05-11 10:50:00,32.8,32.82,32.78,32.81,7141.0,32.8,32.82,32.78,32.81,7141.0
2017-05-11 11:00:00,32.82,32.84,32.8,32.83,14929.0,32.82,32.84,32.8,32.83,14929.0
2017-05-11 11:10:00,32.84,32.85,32.81,32.84,31842.0,32.84,32.85,32.81,32.84,31842.0
2017-05-11 11:20:00,32.84,32.92,32.84,32.92,11875.0,32.84,32.92,32.84,32.92,11875.0
2017-05-11 11:30:00,32.93,32.94,32.87,32.88,55413.0,32.93,32.94,32.87,32.88,55413.0
2017-05-11 11:40:00,32.87,32.88,32.84,32.84,7918.0,32.87,32.88,32.84,32.84,7918.0
2017-05-11 11:50:00,32.84,32.88,32.83,32.88,18545.0,32.84,32.88,32.83,32.88,18545.0
2017-05-11 12:00:00,32.88,32.94,32.84,32.89,145200.0,32.88,32.94,32.84,32.89,145200.0
2017-05-11 12:10:00,32.9,32.96,32.89,32.95,65905.0,32.9,32.96,32.89,32.95,65905.0
2017-05-11 12:20:00,32.94,32.97,32.94,32.95,43261.0,32.94,32.97,32.94,32.95,43261.0
2017-05-11 12:30:00,32.95,32.96,32.91,32.93,43251.0,32.95,32.96,32.91,32.93,43251.0
2017-05-11 12:40:00,32.93,32.93,32.88,32.89,41455.0,32.93,32.93,32.88,32.89,41455.0
2017-05-11 12:50:00,32.88,32.91,32.86,32.9,36992.0,32.88,32.91,32.86,32.9,36992.0
2017-05-11 13:00:00,32.9,32.91,32.88,32.88,22669.0,32.9,32.91,32.88,32.88,22669.0
2017-05-11 13:10:00,32.88,32.89,32.87,32.87,11025.0,32.88,32.89,32.87,32.87,11025.0
2017-05-11 13:20:00,32.87,32.88,32.84,32.84,18001.0,32.87,32.88,32.84,32.84,18001.0
2017-05-11 13:30:00,32.86,32.91,32.86,32.91,43618.0,32.86,32.91,32.86,32.91,43618.0
2017-05-11 13:40:00,32.91,32.92,32.9,32.91,30719.0,32.91,32.92,32.9,32.91,30719.0
2017-05-11 13:50:00,32.91,32.92,32.88,32.9,13747.0,32.91,32.92,32.88,32.9,13747.0
2017-05-11 14:00:00,32.9,32.91,32.87,32.89,37856.0,32.9,32.91,32.87,32.89,37856.0
2017-05-11 14:10:00,32.89,32.91,32.87,32.9,12381.0,32.89,32.91,32.87,32.9,12381.0
2017-05-11 14:20:00,32.91,32.91,32.9,32.9,4820.0,32.91,32.91,32.9,32.9,4820.0
2017-05-11 14:30:00,32.91,32.91,32.88,32.9,16304.0,32.91,32.91,32.88,32.9,16304.0
2017-05-11 14:40:00,32.9,32.91,32.87,32.91,27543.0,32.9,32.91,32.87,32.91,27543.0
2017-05-11 14:50:00,32.9,32.9,32.88,32.88,7578.0,32.9,32.9,32.88,32.88,7578.0
2017-05-11 15:00:00,32.89,32.91,32.89,32.9,7156.0,32.89,32.91,32.89,32.9,7156.0
2017-05-11 15:10:00,32.9,32.93,32.9,32.91,7029.0,32.9,32.93,32.9,32.91,7029.0
2017-05-11 15:20:00,32.91,32.93,32.9,32.9,9952.0,32.91,32.93,32.9,32.9,9952.0
2017-05-11 15:30:00,32.91,32.96,32.9,32.94,32080.0,32.91,32.96,32.9,32.94,32080.0
2017-05-11 15:40:00,32.94,32.97,32.93,32.95,32201.0,32.94,32.97,32.93,32.95,32201.0
2017-05-11 15:50:00,32.95,32.99,32.94,32.98,278780.0,32.95,32.99,32.94,32.98,278780.0
2017-05-12 09:30:00,33.02,33.1,32.88,32.91,93349.0,33.02,33.1,32.88,32.91,93349.0
2017-05-12 09:40:00,32.91,32.92,32.82,32.83,31195.0,32.91,32.92,32.82,32.83,31195.0
2017-05-12 09:50:00,32.82,32.84,32.74,32.8,95676.0,32.82,32.84,32.74,32.8,95676.0
2017-05-12 10:00:00,32.8,32.84,32.75,32.83,46573.0,32.8,32.84,32.75,32.83,46573.0
2017-05-12 10:10:00,32.84,32.91,32.83,32.87,22416.0,32.84,32.91,32.83,32.87,22416.0
2017-05-12 10:20:00,32.87,32.9,32.83,32.85,14918.0,32.87,32.9,32.83,32.85,14918.0
2017-05-12 10:30:00,32.85,32.88,32.84,32.88,16135.0,32.85,32.88,32.84,32.88,16135.0
2017-05-12 10:40:00,32.88,32.89,32.81,32.86,8629.0,32.88,32.89,32.81,32.86,8629.0
2017-05-12 10:50:00,32.87,32.88,32.85,32.88,22058.0,32.87,32.88,32.85,32.88,22058.0
2017-05-12 11:00:00,32.88,32.96,32.87,32.95,13151.0,32.88,32.96,32.87,32.95,13151.0
2017-05-12 11:10:00,32.95,32.96,32.91,32.93,17275.0,32.95,32.96,32.91,32.93,17275.0
2017-05-12 11:20:00,32.93,32.93,32.9,32.91,11744.0,32.93,32.93,32.9,32.91,11744.0
2017-05-12 11:30:00,32.91,32.93,32.9,32.93,10447.0,32.91,32.93,32.9,32.93,10447.0
2017-05-12 11:40:00,32.92,32.92,32.9,32.92,14519.0,32.92,32.92,32.9,32.92,14519.0
2017-05-12 11:50:00,32.91,32.96,32.91,32.95,17761.0,32.91,32.96,32.91,32.95,17761.0
2017-05-12 12:00:00,32.95,32.96,32.92,32.92,5097.0,32.95,32.96,32.92,32.92,5097.0
2017-05-12 12:10:00,32.92,32.93,32.9,32.91,7362.0,32.92,32.93,32.9,32.91,7362.0
2017-05-12 12:20:00,32.92,32.96,32.92,32.95,5000.0,32.92,32.96,32.92,32.95,5000.0
2017-05-12 12:30:00,32.94,32.96,32.93,32.95,4979.0,32.94,32.96,32.93,32.95,4979.0
2017-05-12 12:40:00,32.96,32.97,32.94,32.95,10441.0,32.96,32.97,32.94,32.95,10441.0
2017-05-12 12:50:00,32.95,32.95,32.93,32.95,3797.0,32.95,32.95,32.93,32.95,3797.0
2017-05-12 13:00:00,32.95,32.95,32.94,32.94,4500.0,32.95,32.95,32.94,32.94,4500.0
2017-05-12 13:10:00,32.94,32.95,32.94,32.95,22669.0,32.94,32.95,32.94,32.95,22669.0
2017-05-12 13:20:00,32.95,32.95,32.94,32.94,2600.0,32.95,32.95,32.94,32.94,2600.0
2017-05-12 13:30:00,32.94,32.95,32.94,32.95,11646.0,32.94,32.95,32.94,32.95,11646.0
2017-05-12 13:40:00,32.94,32.95,32.93,32.93,5038.0,32.94,32.95,32.93,32.93,5038.0
2017-05-12 13:50:00,32.94,32.95,32.93,32.93,6409.0,32.94,32.95,32.93,32.93,6409.0
2017-05-12 14:00:00,32.94,32.95,32.92,32.93,5329.0,32.94,32.95,32.92,32.93,5329.0
2017-05-12 14:10:00,32.92,32.92,32.91,32.91,12635.0,32.92,32.92,32.91,32.91,12635.0
2017-05-12 14:20:00,32.91,32.92,32.91,32.92,11490.0,32.91,32.92,32.91,32.92,11490.0
2017-05-12 14:30:00,32.91,32.93,32.9,32.93,17810.0,32.91,32.93,32.9,32.93,17810.0
2017-05-12 14:40:00,32.94,32.95,32.93,32.93,24438.0,32.94,32.95,32.93,32.93,24438.0
2017-05-12 14:50:00,32.92,32.93,32.92,32.93,3685.0,32.92,32.93,32.92,32.93,3685.0
2017-05-12 15:00:00,32.92,32.93,32.89,32.89,8616.0,32.92,32.93,32.89,32.89,8616.0
2017-05-12 15:10:00,32.89,32.91,32.88,32.9,10143.0,32.89,32.91,32.88,32.9,10143.0
2017-05-12 15:20:00,32.91,32.92,32.89,32.89,12808.0,32.91,32.92,32.89,32.89,12808.0
2017-05-12 15:30:00,32.9,32.91,32.88,32.89,23402.0,32.9,32.91,32.88,32.89,23402.0
2017-05-12 15:40:00,32.9,32.9,32.88,32.88,26195.0,32.9,32.9,32.88,32.88,26195.0
2017-05-12 15:50:00,32.89,32.9,32.86,32.89,87003.0,32.89,32.9,32.86,32.89,87003.0
2017-05-15 09:30:00,33.06,33.1,32.93,33.04,39361.0,33.06,33.1,32.93,33.04,39361.0
2017-05-15 09:40:00,33.04,33.08,33.0,33.08,21061.0,33.04,33.08,33.0,33.08,21061.0
2017-05-15 09:50:00,33.08,33.11,33.04,33.11,67009.0,33.08,33.11,33.04,33.11,67009.0
2017-05-15 10:00:00,33.12,33.19,33.1,33.11,56778.0,33.12,33.19,33.1,33.11,56778.0
2017-05-15 10:10:00,33.12,33.13,33.09,33.11,22063.0,33.12,33.13,33.09,33.11,22063.0
2017-05-15 10:20:00,33.11,33.12,33.02,33.05,23462.0,33.11,33.12,33.02,33.05,23462.0
2017-05-15 10:30:00,33.06,33.06,32.98,33.01,19583.0,33.06,33.06,32.98,33.01,19583.0
2017-05-15 10:40:00,33.02,33.02,32.97,32.98,14344.0,33.02,33.02,32.97,32.98,14344.0
2017-05-15 10:50:00,32.98,33.02,32.96,32.99,36992.0,32.98,33.02,32.96,32.99,36992.0
2017-05-15 11:00:00,32.99,33.01,32.99,33.01,15437.0,32.99,33.01,32.99,33.01,15437.0
2017-05-15 11:10:00,33.01,33.02,32.99,33.0,22094.0,33.01,33.02,32.99,33.0,22094.0
2017-05-15 11:20:00,33.0,33.01,32.99,33.01,20679.0,33.0,33.01,32.99,33.01,20679.0
2017-05-15 11:30:00,33.01,33.07,33.0,33.07,17923.0,33.01,33.07,33.0,33.07,17923.0
2017-05-15 11:40:00,33.07,33.08,33.05,33.08,9325.0,33.07,33.08,33.05,33.08,9325.0
2017-05-15 11:50:00,33.08,33.1,33.05,33.1,20542.0,33.08,33.1,33.05,33.1,20542.0
2017-05-15 12:00:00,33.11,33.13,33.08,33.12,17961.0,33.11,33.13,33.08,33.12,17961.0
2017-05-15 12:10:00,33.11,33.14,33.11,33.12,10184.0,33.11,33.14,33.11,33.12,10184.0
2017-05-15 12:20:00,33.12,33.12,33.1,33.11,7532.0,33.12,33.12,33.1,33.11,7532.0
2017-05-15 12:30:00,33.11,33.13,33.09,33.13,10843.0,33.11,33.13,33.09,33.13,10843.0
2017-05-15 12:40:00,33.12,33.13,33.1,33.1,13300.0,33.12,33.13,33.1,33.1,13300.0
2017-05-15 12:50:00,33.11,33.14,33.08,33.12,20391.0,33.11,33.14,33.08,33.12,20391.0
2017-05-15 13:00:00,33.11,33.12,33.08,33.09,22836.0,33.11,33.12,33.08,33.09,22836.0
2017-05-15 13:10:00,33.09,33.12,33.09,33.1,30321.0,33.09,33.12,33.09,33.1,30321.0
2017-05-15 13:20:00,33.1,33.13,33.1,33.13,14091.0,33.1,33.13,33.1,33.13,14091.0
2017-05-15 13:30:00,33.13,33.14,33.12,33.13,36629.0,33.13,33.14,33.12,33.13,36629.0
2017-05-15 13:40:00,33.14,33.14,33.11,33.13,13595.0,33.14,33.14,33.11,33.13,13595.0
2017-05-15 13:50:00,33.13,33.13,33.11,33.13,16989.0,33.13,33.13,33.11,33.13,16989.0
2017-05-15 14:00:00,33.14,33.14,33.1,33.13,30511.0,33.14,33.14,33.1,33.13,30511.0
2017-05-15 14:10:00,33.13,33.15,33.12,33.15,27978.0,33.13,33.15,33.12,33.15,27978.0
2017-05-15 14:20:00,33.13,33.14,33.08,33.08,28426.0,33.13,33.14,33.08,33.08,28426.0
2017-05-15 14:30:00,33.08,33.11,33.08,33.09,13119.0,33.08,33.11,33.08,33.09,13119.0
2017-05-15 14:40:00,33.1,33.13,33.09,33.13,11502.0,33.1,33.13,33.09,33.13,11502.0
2017-05-15 14:50:00,33.13,33.13,33.09,33.09,15663.0,33.13,33.13,33.09,33.09,15663.0
2017-05-15 15:00:00,33.1,33.12,33.08,33.11,20905.0,33.1,33.12,33.08,33.11,20905.0
2017-05-15 15:10:00,33.12,33.12,33.08,33.09,14699.0,33.12,33.12,33.08,33.09,14699.0
2017-05-15 15:20:00,33.09,33.11,33.08,33.11,16844.0,33.09,33.11,33.08,33.11,16844.0
2017-05-15 15:30:00,33.11,33.11,33.08,33.08,30745.0,33.11,33.11,33.08,33.08,30745.0
2017-05-15 15:40:00,33.08,33.13,33.08,33.13,49992.0,33.08,33.13,33.08,33.13,49992.0
2017-05-15 15:50:00,33.13,33.16,33.11,33.15,203834.0,33.13,33.16,33.11,33.15,203834.0
2017-05-16 09:30:00,33.25,33.28,33.16,33.27,54545.0,33.25,33.28,33.16,33.27,54545.0
2017-05-16 09:40:00,33.27,33.31,33.25,33.31,22554.0,33.27,33.31,33.25,33.31,22554.0
2017-05-16 09:50:00,33.31,33.31,33.23,33.24,12351.0,33.31,33.31,33.23,33.24,12351.0
2017-05-16 10:00:00,33.23,33.26,33.21,33.21,10896.0,33.23,33.26,33.21,33.21,10896.0
2017-05-16 10:10:00,33.21,33.22,33.18,33.18,10405.0,33.21,33.22,33.18,33.18,10405.0
2017-05-16 10:20:00,33.19,33.19,33.09,33.09,55723.0,33.19,33.19,33.09,33.09,55723.0
2017-05-16 10:30:00,33.09,33.1,33.03,33.04,25410.0,33.09,33.1,33.03,33.04,25410.0
2017-05-16 10:40:00,33.05,33.08,33.03,33.07,14679.0,33.05,33.08,33.03,33.07,14679.0
2017-05-16 10:50:00,33.06,33.14,33.05,33.13,15839.0,33.06,33.14,33.05,33.13,15839.0
2017-05-16 11:00:00,33.12,33.17,33.1,33.16,8450.0,33.12,33.17,33.1,33.16,8450.0
2017-05-16 11:10:00,33.16,33.17,33.14,33.14,10054.0,33.16,33.17,33.14,33.14,10054.0
2017-05-16 11:20:00,33.15,33.18,33.14,33.17,18563.0,33.15,33.18,33.14,33.17,18563.0
2017-05-16 11:30:00,33.17,33.18,33.14,33.15,13090.0,33.17,33.18,33.14,33.15,13090.0
2017-05-16 11:40:00,33.14,33.15,33.12,33.13,16295.0,33.14,33.15,33.12,33.13,16295.0
2017-05-16 11:50:00,33.13,33.16,33.12,33.14,22326.0,33.13,33.16,33.12,33.14,22326.0
2017-05-16 12:00:00,33.13,33.14,33.11,33.13,10449.0,33.13,33.14,33.11,33.13,10449.0
2017-05-16 12:10:00,33.13,33.14,33.12,33.14,9700.0,33.13,33.14,33.12,33.14,9700.0
2017-05-16 12:20:00,33.14,33.17,33.13,33.17,8797.0,33.14,33.17,33.13,33.17,8797.0
2017-05-16 12:30:00,33.16,33.16,33.13,33.15,7105.0,33.16,33.16,33.13,33.15,7105.0
2017-05-16 12:40:00,33.15,33.17,33.14,33.15,6978.0,33.15,33.17,33.14,33.15,6978.0
2017-05-16 12:50:00,33.16,33.18,33.16,33.18,5343.0,33.16,33.18,33.16,33.18,5343.0
2017-05-16 13:00:00,33.17,33.18,33.16,33.17,9618.0,33.17,33.18,33.16,33.17,9618.0
2017-05-16 13:10:00,33.18,33.19,33.17,33.19,4300.0,33.18,33.19,33.17,33.19,4300.0
2017-05-16 13:20:00,33.19,33.19,33.17,33.18,9845.0,33.19,33.19,33.17,33.18,9845.0
2017-05-16 13:30:00,33.17,33.18,33.16,33.16,4907.0,33.17,33.18,33.16,33.16,4907.0
2017-05-16 13:40:00,33.16,33.21,33.16,33.18,18800.0,33.16,33.21,33.16,33.18,18800.0
2017-05-16 13:50:00,33.18,33.19,33.17,33.17,7119.0,33.18,33.19,33.17,33.17,7119.0
2017-05-16 14:00:00,33.18,33.19,33.17,33.19,5000.0,33.18,33.19,33.17,33.19,5000.0
2017-05-16 14:10:00,33.18,33.2,33.17,33.18,12317.0,33.18,33.2,33.17,33.18,12317.0
2017-05-16 14:20:00,33.18,33.19,33.15,33.16,7500.0,33.18,33.19,33.15,33.16,7500.0
2017-05-16 14:30:00,33.16,33.19,33.15,33.19,21800.0,33.16,33.19,33.15,33.19,21800.0
2017-05-16 14:40:00,33.19,33.2,33.18,33.2,16185.0,33.19,33.2,33.18,33.2,16185.0
2017-05-16 14:50:00,33.2,33.2,33.18,33.19,20984.0,33.2,33.2,33.18,33.19,20984.0
2017-05-16 15:00:00,33.2,33.23,33.19,33.2,36849.0,33.2,33.23,33.19,33.2,36849.0
2017-05-16 15:10:00,33.19,33.21,33.18,33.2,31164.0,33.19,33.21,33.18,33.2,31164.0
2017-05-16 15:20:00,33.2,33.22,33.17,33.22,45975.0,33.2,33.22,33.17,33.22,45975.0
2017-05-16 15:30:00,33.22,33.26,33.21,33.23,47184.0,33.22,33.26,33.21,33.23,47184.0
2017-05-16 15:40:00,33.23,33.25,33.2,33.24,75389.0,33.23,33.25,33.2,33.24,75389.0
2017-05-16 15:50:00,33.25,33.26,33.23,33.25,126105.0,33.25,33.26,33.23,33.25,126105.0
2017-05-17 09:30:00,32.92,33.05,32.89,32.91,29706.0,32.92,33.05,32.89,32.91,29706.0
2017-05-17 09:40:00,32.93,32.97,32.92,32.94,28982.0,32.93,32.97,32.92,32.94,28982.0
2017-05-17 09:50:00,32.93,32.93,32.85,32.9,78991.0,32.93,32.93,32.85,32.9,78991.0
2017-05-17 10:00:00,32.91,32.92,32.75,32.83,37286.0,32.91,32.92,32.75,32.83,37286.0
2017-05-17 10:10:00,32.83,32.84,32.75,32.8,9986.0,32.83,32.84,32.75,32.8,9986.0
2017-05-17 10:20:00,32.81,32.82,32.77,32.8,14647.0,32.81,32.82,32.77,32.8,14647.0
2017-05-17 10:30:00,32.8,32.81,32.75,32.81,61977.0,32.8,32.81,32.75,32.81,61977.0
2017-05-17 10:40:00,32.8,32.87,32.77,32.85,30854.0,32.8,32.87,32.77,32.85,30854.0
2017-05-17 10:50:00,32.85,32.86,32.75,32.76,32340.0,32.85,32.86,32.75,32.76,32340.0
2017-05-17 11:00:00,32.77,32.79,32.72,32.73,25504.0,32.77,32.79,32.72,32.73,25504.0
2017-05-17 11:10:00,32.72,32.84,32.72,32.82,28117.0,32.72,32.84,32.72,32.82,28117.0
2017-05-17 11:20:00,32.82,32.83,32.75,32.76,14391.0,32.82,32.83,32.75,32.76,14391.0
2017-05-17 11:30:00,32.76,32.8,32.72,32.76,54571.0,32.76,32.8,32.72,32.76,54571.0
2017-05-17 11:40:00,32.76,32.78,32.74,32.74,12445.0,32.76,32.78,32.74,32.74,12445.0
2017-05-17 11:50:00,32.75,32.8,32.74,32.78,26600.0,32.75,32.8,32.74,32.78,26600.0
2017-05-17 12:00:00,32.78,32.83,32.78,32.83,22701.0,32.78,32.83,32.78,32.83,22701.0
2017-05-17 12:10:00,32.82,32.83,32.78,32.78,13652.0,32.82,32.83,32.78,32.78,13652.0
2017-05-17 12:20:00,32.78,32.8,32.77,32.77,14990.0,32.78,32.8,32.77,32.77,14990.0
2017-05-17 12:30:00,32.78,32.8,32.75,32.8,20862.0,32.78,32.8,32.75,32.8,20862.0
2017-05-17 12:40:00,32.8,32.81,32.78,32.79,8360.0,32.8,32.81,32.78,32.79,8360.0
2017-05-17 12:50:00,32.8,32.84,32.79,32.84,11451.0,32.8,32.84,32.79,32.84,11451.0
2017-05-17 13:00:00,32.83,32.84,32.79,32.8,15309.0,32.83,32.84,32.79,32.8,15309.0
2017-05-17 13:10:00,32.8,32.82,32.8,32.8,10272.0,32.8,32.82,32.8,32.8,10272.0
2017-05-17 13:20:00,32.8,32.83,32.79,32.83,9762.0,32.8,32.83,32.79,32.83,9762.0
2017-05-17 13:30:00,32.82,32.84,32.82,32.83,8354.0,32.82,32.84,32.82,32.83,8354.0
2017-05-17 13:40:00,32.82,32.82,32.78,32.81,10312.0,32.82,32.82,32.78,32.81,10312.0
2017-05-17 13:50:00,32.81,32.81,32.76,32.78,18638.0,32.81,32.81,32.76,32.78,18638.0
2017-05-17 14:00:00,32.77,32.8,32.76,32.77,9617.0,32.77,32.8,32.76,32.77,9617.0
2017-05-17 14:10:00,32.76,32.76,32.7,32.7,14477.0,32.76,32.76,32.7,32.7,14477.0
2017-05-17 14:20:00,32.71,32.72,32.63,32.64,15805.0,32.71,32.72,32.63,32.64,15805.0
2017-05-17 14:30:00,32.65,32.66,32.61,32.62,11436.0,32.65,32.66,32.61,32.62,11436.0
2017-05-17 14:40:00,32.61,32.64,32.55,32.59,15231.0,32.61,32.64,32.55,32.59,15231.0
2017-05-17 14:50:00,32.58,32.62,32.58,32.58,44349.0,32.58,32.62,32.58,32.58,44349.0
2017-05-17 15:00:00,32.58,32.59,32.53,32.55,28287.0,32.58,32.59,32.53,32.55,28287.0
2017-05-17 15:10:00,32.55,32.56,32.5,32.55,26812.0,32.55,32.56,32.5,32.55,26812.0
2017-05-17 15:20:00,32.55,32.58,32.51,32.51,30468.0,32.55,32.58,32.51,32.51,30468.0
2017-05-17 15:30:00,32.51,32.56,32.5,32.52,35516.0,32.51,32.56,32.5,32.52,35516.0
2017-05-17 15:40:00,32.51,32.53,32.43,32.46,85045.0,32.51,32.53,32.43,32.46,85045.0
2017-05-17 15:50:00,32.47,32.47,32.39,32.39,221295.0,32.47,32.47,32.39,32.39,221295.0
2017-05-18 09:30:00,32.28,32.42,32.07,32.28,55442.0,32.28,32.42,32.07,32.28,55442.0
2017-05-18 09:40:00,32.29,32.43,32.24,32.38,36740.0,32.29,32.43,32.24,32.38,36740.0
2017-05-18 09:50:00,32.39,32.42,32.24,32.24,42068.0,32.39,32.42,32.24,32.24,42068.0
2017-05-18 10:00:00,32.24,32.39,32.24,32.38,45974.0,32.24,32.39,32.24,32.38,45974.0
2017-05-18 10:10:00,32.38,32.47,32.34,32.45,39441.0,32.38,32.47,32.34,32.45,39441.0
2017-05-18 10:20:00,32.44,32.49,32.41,32.46,38802.0,32.44,32.49,32.41,32.46,38802.0
2017-05-18 10:30:00,32.47,32.63,32.46,32.63,54431.0,32.47,32.63,32.46,32.63,54431.0
2017-05-18 10:40:00,32.63,32.64,32.53,32.61,38785.0,32.63,32.64,32.53,32.61,38785.0
2017-05-18 10:50:00,32.6,32.66,32.58,32.64,22074.0,32.6,32.66,32.58,32.64,22074.0
2017-05-18 11:00:00,32.65,32.69,32.62,32.68,25586.0,32.65,32.69,32.62,32.68,25586.0
2017-05-18 11:10:00,32.68,32.7,32.66,32.7,21541.0,32.68,32.7,32.66,32.7,21541.0
2017-05-18 11:20:00,32.7,32.7,32.54,32.57,124935.0,32.7,32.7,32.54,32.57,124935.0
2017-05-18 11:30:00,32.57,32.63,32.54,32.56,53738.0,32.57,32.63,32.54,32.56,53738.0
2017-05-18 11:40:00,32.55,32.56,32.38,32.42,99982.0,32.55,32.56,32.38,32.42,99982.0
2017-05-18 11:50:00,32.43,32.47,32.38,32.4,33716.0,32.43,32.47,32.38,32.4,33716.0
2017-05-18 12:00:00,32.4,32.4,32.29,32.31,16370.0,32.4,32.4,32.29,32.31,16370.0
2017-05-18 12:10:00,32.31,32.34,32.29,32.3,18842.0,32.31,32.34,32.29,32.3,18842.0
2017-05-18 12:20:00,32.3,32.36,32.3,32.34,14836.0,32.3,32.36,32.3,32.34,14836.0
2017-05-18 12:30:00,32.34,32.38,32.31,32.32,20042.0,32.34,32.38,32.31,32.32,20042.0
2017-05-18 12:40:00,32.32,32.36,32.29,32.31,35542.0,32.32,32.36,32.29,32.31,35542.0
2017-05-18 12:50:00,32.31,32.33,32.3,32.32,15206.0,32.31,32.33,32.3,32.32,15206.0
2017-05-18 13:00:00,32.33,32.64,32.29,32.3,122054.0,32.33,32.64,32.29,32.3,122054.0
2017-05-18 13:10:00,32.3,32.36,32.28,32.34,24418.0,32.3,32.36,32.28,32.34,24418.0
2017-05-18 13:20:00,32.33,32.35,32.26,32.33,57437.0,32.33,32.35,32.26,32.33,57437.0
2017-05-18 13:30:00,32.32,32.33,32.29,32.31,17702.0,32.32,32.33,32.29,32.31,17702.0
2017-05-18 13:40:00,32.31,32.38,32.31,32.34,20749.0,32.31,32.38,32.31,32.34,20749.0
2017-05-18 13:50:00,32.34,32.4,32.34,32.35,37034.0,32.34,32.4,32.34,32.35,37034.0
2017-05-18 14:00:00,32.36,32.45,32.34,32.44,28626.0,32.36,32.45,32.34,32.44,28626.0
2017-05-18 14:10:00,32.44,32.44,32.39,32.4,22286.0,32.44,32.44,32.39,32.4,22286.0
2017-05-18 14:20:00,32.39,32.44,32.39,32.4,60083.0,32.39,32.44,32.39,32.4,60083.0
2017-05-18 14:30:00,32.38,32.41,32.37,32.38,67673.0,32.38,32.41,32.37,32.38,67673.0
2017-05-18 14:40:00,32.37,32.39,32.35,32.36,19466.0,32.37,32.39,32.35,32.36,19466.0
2017-05-18 14:50:00,32.37,32.37,32.3,32.3,34627.0,32.37,32.37,32.3,32.3,34627.0
2017-05-18 15:00:00,32.3,32.34,32.28,32.34,46111.0,32.3,32.34,32.28,32.34,46111.0
2017-05-18 15:10:00,32.33,32.35,32.32,32.32,40894.0,32.33,32.35,32.32,32.32,40894.0
2017-05-18 15:20:00,32.32,32.34,32.28,32.29,43930.0,32.32,32.34,32.28,32.29,43930.0
2017-05-18 15:30:00,32.29,32.36,32.28,32.36,118637.0,32.29,32.36,32.28,32.36,118637.0
2017-05-18 15:40:00,32.36,32.37,32.32,32.37,130497.0,32.36,32.37,32.32,32.37,130497.0
2017-05-18 15:50:00,32.38,32.44,32.3,32.32,269045.0,32.38,32.44,32.3,32.32,269045.0
2017-05-19 09:30:00,32.61,32.61,32.38,32.52,39499.0,32.61,32.61,32.38,32.52,39499.0
2017-05-19 09:40:00,32.52,32.66,32.52,32.63,36701.0,32.52,32.66,32.52,32.63,36701.0
2017-05-19 09:50:00,32.64,32.68,32.53,32.54,40356.0,32.64,32.68,32.53,32.54,40356.0
2017-05-19 10:00:00,32.55,32.63,32.53,32.56,33600.0,32.55,32.63,32.53,32.56,33600.0
2017-05-19 10:10:00,32.57,32.63,32.53,32.6,22194.0,32.57,32.63,32.53,32.6,22194.0
2017-05-19 10:20:00,32.59,32.65,32.56,32.59,25844.0,32.59,32.65,32.56,32.59,25844.0
2017-05-19 10:30:00,32.6,32.6,32.51,32.53,27266.0,32.6,32.6,32.51,32.53,27266.0
2017-05-19 10:40:00,32.54,32.56,32.51,32.54,37653.0,32.54,32.56,32.51,32.54,37653.0
2017-05-19 10:50:00,32.54,32.64,32.53,32.62,54229.0,32.54,32.64,32.53,32.62,54229.0
2017-05-19 11:00:00,32.62,32.71,32.62,32.7,39214.0,32.62,32.71,32.62,32.7,39214.0
2017-05-19 11:10:00,32.7,32.72,32.67,32.67,24738.0,32.7,32.72,32.67,32.67,24738.0
2017-05-19 11:20:00,32.68,32.7,32.66,32.68,19026.0,32.68,32.7,32.66,32.68,19026.0
2017-05-19 11:30:00,32.67,32.68,32.63,32.65,17620.0,32.67,32.68,32.63,32.65,17620.0
2017-05-19 11:40:00,32.65,32.66,32.6,32.61,16858.0,32.65,32.66,32.6,32.61,16858.0
2017-05-19 11:50:00,32.62,32.64,32.6,32.64,26813.0,32.62,32.64,32.6,32.64,26813.0
2017-05-19 12:00:00,32.64,32.68,32.63,32.65,21646.0,32.64,32.68,32.63,32.65,21646.0
2017-05-19 12:10:00,32.65,32.7,32.65,32.68,15308.0,32.65,32.7,32.65,32.68,15308.0
2017-05-19 12:20:00,32.68,32.71,32.67,32.68,35899.0,32.68,32.71,32.67,32.68,35899.0
2017-05-19 12:30:00,32.68,32.69,32.66,32.69,12359.0,32.68,32.69,32.66,32.69,12359.0
2017-05-19 12:40:00,32.69,32.76,32.68,32.74,28707.0,32.69,32.76,32.68,32.74,28707.0
2017-05-19 12:50:00,32.74,32.79,32.74,32.79,20982.0,32.74,32.79,32.74,32.79,20982.0
2017-05-19 13:00:00,32.78,32.81,32.76,32.79,30420.0,32.78,32.81,32.76,32.79,30420.0
2017-05-19 13:10:00,32.79,32.8,32.77,32.78,9622.0,32.79,32.8,32.77,32.78,9622.0
2017-05-19 13:20:00,32.77,32.79,32.75,32.78,17143.0,32.77,32.79,32.75,32.78,17143.0
2017-05-19 13:30:00,32.79,32.79,32.76,32.77,20726.0,32.79,32.79,32.76,32.77,20726.0
2017-05-19 13:40:00,32.77,32.8,32.75,32.75,15471.0,32.77,32.8,32.75,32.75,15471.0
2017-05-19 13:50:00,32.76,32.76,32.73,32.73,17453.0,32.76,32.76,32.73,32.73,17453.0
2017-05-19 14:00:00,32.74,32.77,32.73,32.74,24325.0,32.74,32.77,32.73,32.74,24325.0
2017-05-19 14:10:00,32.74,32.77,32.73,32.75,17629.0,32.74,32.77,32.73,32.75,17629.0
2017-05-19 14:20:00,32.75,32.75,32.73,32.75,8110.0,32.75,32.75,32.73,32.75,8110.0
2017-05-19 14:30:00,32.75,32.87,32.75,32.87,39960.0,32.75,32.87,32.75,32.87,39960.0
2017-05-19 14:40:00,32.87,32.88,32.84,32.85,11695.0,32.87,32.88,32.84,32.85,11695.0
2017-05-19 14:50:00,32.84,32.85,32.82,32.82,24629.0,32.84,32.85,32.82,32.82,24629.0
2017-05-19 15:00:00,32.83,32.86,32.79,32.79,40139.0,32.83,32.86,32.79,32.79,40139.0
2017-05-19 15:10:00,32.79,32.82,32.77,32.77,26815.0,32.79,32.82,32.77,32.77,26815.0
2017-05-19 15:20:00,32.78,32.79,32.75,32.77,26289.0,32.78,32.79,32.75,32.77,26289.0
2017-05-19 15:30:00,32.77,32.77,32.73,32.77,25233.0,32.77,32.77,32.73,32.77,25233.0
2017-05-19 15:40:00,32.77,32.79,32.71,32.76,49812.0,32.77,32.79,32.71,32.76,49812.0
2017-05-19 15:50:00,32.76,32.79,32.74,32.78,131018.0,32.76,32.79,32.74,32.78,131018.0
2017-05-22 09:30:00,32.89,32.98,32.8,32.97,23321.0,32.89,32.98,32.8,32.97,23321.0
2017-05-22 09:40:00,32.97,32.98,32.8,32.84,24124.0,32.97,32.98,32.8,32.84,24124.0
2017-05-22 09:50:00,32.84,32.86,32.76,32.86,27971.0,32.84,32.86,32.76,32.86,27971.0
2017-05-22 10:00:00,32.87,32.96,32.86,32.95,20425.0,32.87,32.96,32.86,32.95,20425.0
2017-05-22 10:10:00,32.94,33.05,32.94,33.05,46746.0,32.94,33.05,32.94,33.05,46746.0
2017-05-22 10:20:00,33.05,33.09,33.01,33.08,36825.0,33.05,33.09,33.01,33.08,36825.0
2017-05-22 10:30:00,33.09,33.1,33.05,33.08,23732.0,33.09,33.1,33.05,33.08,23732.0
2017-05-22 10:40:00,33.07,33.17,33.06,33.16,29962.0,33.07,33.17,33.06,33.16,29962.0
2017-05-22 10:50:00,33.16,33.17,33.12,33.16,26565.0,33.16,33.17,33.12,33.16,26565.0
2017-05-22 11:00:00,33.16,33.24,33.16,33.21,36229.0,33.16,33.24,33.16,33.21,36229.0
2017-05-22 11:10:00,33.21,33.34,33.18,33.34,53724.0,33.21,33.34,33.18,33.34,53724.0
2017-05-22 11:20:00,33.34,33.36,33.3,33.35,63261.0,33.34,33.36,33.3,33.35,63261.0
2017-05-22 11:30:00,33.35,33.37,33.24,33.25,23667.0,33.35,33.37,33.24,33.25,23667.0
2017-05-22 11:40:00,33.25,33.29,33.22,33.22,26638.0,33.25,33.29,33.22,33.22,26638.0
2017-05-22 11:50:00,33.23,33.27,33.21,33.26,19996.0,33.23,33.27,33.21,33.26,19996.0
2017-05-22 12:00:00,33.27,33.27,33.17,33.18,23258.0,33.27,33.27,33.17,33.18,23258.0
2017-05-22 12:10:00,33.19,33.24,33.18,33.23,16493.0,33.19,33.24,33.18,33.23,16493.0
2017-05-22 12:20:00,33.24,33.24,33.19,33.2,14297.0,33.24,33.24,33.19,33.2,14297.0
2017-05-22 12:30:00,33.19,33.2,33.17,33.18,12876.0,33.19,33.2,33.17,33.18,12876.0
2017-05-22 12:40:00,33.19,33.19,33.13,33.15,13855.0,33.19,33.19,33.13,33.15,13855.0
2017-05-22 12:50:00,33.16,33.16,33.11,33.14,12003.0,33.16,33.16,33.11,33.14,12003.0
2017-05-22 13:00:00,33.14,33.14,33.09,33.12,7682.0,33.14,33.14,33.09,33.12,7682.0
2017-05-22 13:10:00,33.13,33.14,33.08,33.08,9021.0,33.13,33.14,33.08,33.08,9021.0
2017-05-22 13:20:00,33.09,33.12,33.08,33.11,7086.0,33.09,33.12,33.08,33.11,7086.0
2017-05-22 13:30:00,33.12,33.14,33.11,33.14,21537.0,33.12,33.14,33.11,33.14,21537.0
2017-05-22 13:40:00,33.14,33.16,33.14,33.16,6251.0,33.14,33.16,33.14,33.16,6251.0
2017-05-22 13:50:00,33.16,33.16,33.14,33.14,27063.0,33.16,33.16,33.14,33.14,27063.0
2017-05-22 14:00:00,33.14,33.19,33.13,33.19,26651.0,33.14,33.19,33.13,33.19,26651.0
2017-05-22 14:10:00,33.19,33.2,33.18,33.2,10621.0,33.19,33.2,33.18,33.2,10621.0
2017-05-22 14:20:00,33.2,33.24,33.16,33.24,42043.0,33.2,33.24,33.16,33.24,42043.0
2017-05-22 14:30:00,33.24,33.29,33.24,33.29,72651.0,33.24,33.29,33.24,33.29,72651.0
2017-05-22 14:40:00,33.29,33.31,33.25,33.28,102874.0,33.29,33.31,33.25,33.28,102874.0
2017-05-22 14:50:00,33.27,33.35,33.27,33.32,44286.0,33.27,33.35,33.27,33.32,44286.0
2017-05-22 15:00:00,33.31,33.36,33.3,33.36,43565.0,33.31,33.36,33.3,33.36,43565.0
2017-05-22 15:10:00,33.36,33.43,33.35,33.37,116670.0,33.36,33.43,33.35,33.37,116670.0
2017-05-22 15:20:00,33.37,33.39,33.33,33.34,35174.0,33.37,33.39,33.33,33.34,35174.0
2017-05-22 15:30:00,33.34,33.48,33.34,33.46,183153.0,33.34,33.48,33.34,33.46,183153.0
2017-05-22 15:40:00,33.47,33.54,33.43,33.5,170143.0,33.47,33.54,33.43,33.5,170143.0
2017-05-22 15:50:00,33.51,33.56,33.5,33.54,371059.0,33.51,33.56,33.5,33.54,371059.0
2017-05-23 09:30:00,33.57,33.73,33.42,33.49,73581.0,33.57,33.73,33.42,33.49,73581.0
2017-05-23 09:40:00,33.49,33.49,33.31,33.36,46153.0,33.49,33.49,33.31,33.36,46153.0
2017-05-23 09:50:00,33.37,33.4,33.34,33.4,15777.0,33.37,33.4,33.34,33.4,15777.0
2017-05-23 10:00:00,33.39,33.45,33.37,33.43,34838.0,33.39,33.45,33.37,33.43,34838.0
2017-05-23 10:10:00,33.42,33.44,33.36,33.43,37290.0,33.42,33.44,33.36,33.43,37290.0
2017-05-23 10:20:00,33.43,33.51,33.43,33.51,108217.0,33.43,33.51,33.43,33.51,108217.0
2017-05-23 10:30:00,33.51,33.54,33.46,33.54,177193.0,33.51,33.54,33.46,33.54,177193.0
2017-05-23 10:40:00,33.54,33.62,33.54,33.62,38431.0,33.54,33.62,33.54,33.62,38431.0
2017-05-23 10:50:00,33.62,33.67,33.6,33.63,30356.0,33.62,33.67,33.6,33.63,30356.0
2017-05-23 11:00:00,33.63,33.66,33.61,33.66,33615.0,33.63,33.66,33.61,33.66,33615.0
2017-05-23 11:10:00,33.65,33.81,33.65,33.78,107291.0,33.65,33.81,33.65,33.78,107291.0
2017-05-23 11:20:00,33.77,33.88,33.76,33.87,60502.0,33.77,33.88,33.76,33.87,60502.0
2017-05-23 11:30:00,33.87,33.91,33.81,33.82,47083.0,33.87,33.91,33.81,33.82,47083.0
2017-05-23 11:40:00,33.81,33.86,33.8,33.86,43118.0,33.81,33.86,33.8,33.86,43118.0
2017-05-23 11:50:00,33.86,33.92,33.84,33.91,43975.0,33.86,33.92,33.84,33.91,43975.0
2017-05-23 12:00:00,33.91,33.92,33.88,33.91,38121.0,33.91,33.92,33.88,33.91,38121.0
2017-05-23 12:10:00,33.91,33.93,33.89,33.9,39009.0,33.91,33.93,33.89,33.9,39009.0
2017-05-23 12:20:00,33.9,33.91,33.8,33.81,21441.0,33.9,33.91,33.8,33.81,21441.0
2017-05-23 12:30:00,33.8,33.84,33.79,33.83,16979.0,33.8,33.84,33.79,33.83,16979.0
2017-05-23 12:40:00,33.83,33.84,33.78,33.83,20019.0,33.83,33.84,33.78,33.83,20019.0
2017-05-23 12:50:00,33.83,33.87,33.81,33.86,30136.0,33.83,33.87,33.81,33.86,30136.0
2017-05-23 13:00:00,33.86,33.96,33.84,33.95,83684.0,33.86,33.96,33.84,33.95,83684.0
2017-05-23 13:10:00,33.95,34.05,33.9,33.95,145747.0,33.95,34.05,33.9,33.95,145747.0
2017-05-23 13:20:00,33.95,34.01,33.94,34.01,31055.0,33.95,34.01,33.94,34.01,31055.0
2017-05-23 13:30:00,34.0,34.01,33.96,34.01,36897.0,34.0,34.01,33.96,34.01,36897.0
2017-05-23 13:40:00,34.0,34.03,33.99,34.0,48130.0,34.0,34.03,33.99,34.0,48130.0
2017-05-23 13:50:00,34.01,34.04,33.98,34.01,81518.0,34.01,34.04,33.98,34.01,81518.0
2017-05-23 14:00:00,34.01,34.04,33.99,34.04,38931.0,34.01,34.04,33.99,34.04,38931.0
2017-05-23 14:10:00,34.03,34.04,33.99,34.01,56630.0,34.03,34.04,33.99,34.01,56630.0
2017-05-23 14:20:00,34.0,34.02,33.98,34.0,77508.0,34.0,34.02,33.98,34.0,77508.0
2017-05-23 14:30:00,34.01,34.03,33.99,34.02,41171.0,34.01,34.03,33.99,34.02,41171.0
2017-05-23 14:40:00,34.02,34.04,34.01,34.04,21183.0,34.02,34.04,34.01,34.04,21183.0
2017-05-23 14:50:00,34.04,34.04,34.02,34.02,16718.0,34.04,34.04,34.02,34.02,16718.0
2017-05-23 15:00:00,34.02,34.12,34.02,34.11,66465.0,34.02,34.12,34.02,34.11,66465.0
2017-05-23 15:10:00,34.11,34.11,33.99,34.0,75315.0,34.11,34.11,33.99,34.0,75315.0
2017-05-23 15:20:00,34.0,34.03,34.0,34.01,37435.0,34.0,34.03,34.0,34.01,37435.0
2017-05-23 15:30:00,34.01,34.05,34.0,34.02,151852.0,34.01,34.05,34.0,34.02,151852.0
2017-05-23 15:40:00,34.02,34.04,33.99,34.02,153319.0,34.02,34.04,33.99,34.02,153319.0
2017-05-23 15:50:00,34.02,34.05,34.0,34.04,426175.0,34.02,34.05,34.0,34.04,426175.0
2017-05-24 09:30:00,34.06,34.12,33.97,33.98,94471.0,34.06,34.12,33.97,33.98,94471.0
2017-05-24 09:40:00,33.99,33.99,33.8,33.85,38480.0,33.99,33.99,33.8,33.85,38480.0
2017-05-24 09:50:00,33.86,33.96,33.84,33.94,43868.0,33.86,33.96,33.84,33.94,43868.0
2017-05-24 10:00:00,33.93,33.94,33.88,33.93,29540.0,33.93,33.94,33.88,33.93,29540.0
2017-05-24 10:10:00,33.93,33.96,33.91,33.95,83451.0,33.93,33.96,33.91,33.95,83451.0
2017-05-24 10:20:00,33.94,33.96,33.87,33.87,50861.0,33.94,33.96,33.87,33.87,50861.0
2017-05-24 10:30:00,33.87,33.91,33.83,33.88,64395.0,33.87,33.91,33.83,33.88,64395.0
2017-05-24 10:40:00,33.89,33.9,33.85,33.89,32345.0,33.89,33.9,33.85,33.89,32345.0
2017-05-24 10:50:00,33.9,33.92,33.89,33.91,34354.0,33.9,33.92,33.89,33.91,34354.0
2017-05-24 11:00:00,33.91,33.92,33.88,33.91,21222.0,33.91,33.92,33.88,33.91,21222.0
2017-05-24 11:10:00,33.91,33.96,33.9,33.96,30734.0,33.91,33.96,33.9,33.96,30734.0
2017-05-24 11:20:00,33.95,34.01,33.94,33.94,29582.0,33.95,34.01,33.94,33.94,29582.0
2017-05-24 11:30:00,33.95,33.96,33.89,33.93,51987.0,33.95,33.96,33.89,33.93,51987.0
2017-05-24 11:40:00,33.94,34.03,33.94,34.03,64524.0,33.94,34.03,33.94,34.03,64524.0
2017-05-24 11:50:00,34.03,34.03,33.94,33.94,23079.0,34.03,34.03,33.94,33.94,23079.0
2017-05-24 12:00:00,33.95,34.04,33.94,34.03,22696.0,33.95,34.04,33.94,34.03,22696.0
2017-05-24 12:10:00,34.03,34.03,34.0,34.02,20027.0,34.03,34.03,34.0,34.02,20027.0
2017-05-24 12:20:00,34.03,34.03,34.0,34.03,23091.0,34.03,34.03,34.0,34.03,23091.0
2017-05-24 12:30:00,34.02,34.09,34.0,34.05,86752.0,34.02,34.09,34.0,34.05,86752.0
2017-05-24 12:40:00,34.05,34.07,34.04,34.06,29061.0,34.05,34.07,34.04,34.06,29061.0
2017-05-24 12:50:00,34.06,34.1,34.06,34.09,18239.0,34.06,34.1,34.06,34.09,18239.0
2017-05-24 13:00:00,34.08,34.08,34.06,34.07,16180.0,34.08,34.08,34.06,34.07,16180.0
2017-05-24 13:10:00,34.07,34.11,34.05,34.06,35094.0,34.07,34.11,34.05,34.06,35094.0
2017-05-24 13:20:00,34.06,34.07,34.02,34.07,40929.0,34.06,34.07,34.02,34.07,40929.0
2017-05-24 13:30:00,34.07,34.08,34.04,34.08,27673.0,34.07,34.08,34.04,34.08,27673.0
2017-05-24 13:40:00,34.08,34.1,34.05,34.09,154692.0,34.08,34.1,34.05,34.09,154692.0
2017-05-24 13:50:00,34.08,34.1,34.06,34.09,29074.0,34.08,34.1,34.06,34.09,29074.0
2017-05-24 14:00:00,34.1,34.14,34.07,34.12,68651.0,34.1,34.14,34.07,34.12,68651.0
2017-05-24 14:10:00,34.12,34.16,34.09,34.14,29453.0,34.12,34.16,34.09,34.14,29453.0
2017-05-24 14:20:00,34.15,34.15,34.1,34.14,23313.0,34.15,34.15,34.1,34.14,23313.0
2017-05-24 14:30:00,34.15,34.15,34.12,34.13,28373.0,34.15,34.15,34.12,34.13,28373.0
2017-05-24 14:40:00,34.12,34.13,34.09,34.1,25917.0,34.12,34.13,34.09,34.1,25917.0
2017-05-24 14:50:00,34.1,34.14,34.09,34.13,23670.0,34.1,34.14,34.09,34.13,23670.0
2017-05-24 15:00:00,34.13,34.27,34.12,34.24,232302.0,34.13,34.27,34.12,34.24,232302.0
2017-05-24 15:10:00,34.25,34.26,34.19,34.23,43001.0,34.25,34.26,34.19,34.23,43001.0
2017-05-24 15:20:00,34.22,34.23,34.2,34.22,36591.0,34.22,34.23,34.2,34.22,36591.0
2017-05-24 15:30:00,34.23,34.31,34.21,34.29,69258.0,34.23,34.31,34.21,34.29,69258.0
2017-05-24 15:40:00,34.29,34.29,34.22,34.26,77919.0,34.29,34.29,34.22,34.26,77919.0
2017-05-24 15:50:00,34.26,34.31,34.23,34.27,267960.0,34.26,34.31,34.23,34.27,267960.0
2017-05-25 09:30:00,34.32,34.47,34.32,34.44,42536.0,34.32,34.47,34.32,34.44,42536.0
2017-05-25 09:40:00,34.38,34.39,34.3,34.38,19933.0,34.38,34.39,34.3,34.38,19933.0
2017-05-25 09:50:00,34.37,34.38,34.31,34.34,14157.0,34.37,34.38,34.31,34.34,14157.0
2017-05-25 10:00:00,34.34,34.41,34.32,34.4,14551.0,34.34,34.41,34.32,34.4,14551.0
2017-05-25 10:10:00,34.39,34.62,34.38,34.54,68328.0,34.39,34.62,34.38,34.54,68328.0
2017-05-25 10:20:00,34.54,34.54,34.47,34.48,24806.0,34.54,34.54,34.47,34.48,24806.0
2017-05-25 10:30:00,34.5,34.58,34.49,34.54,34203.0,34.5,34.58,34.49,34.54,34203.0
2017-05-25 10:40:00,34.54,34.76,34.54,34.76,124278.0,34.54,34.76,34.54,34.76,124278.0
2017-05-25 10:50:00,34.76,34.82,34.71,34.79,280742.0,34.76,34.82,34.71,34.79,280742.0
2017-05-25 11:00:00,34.79,34.8,34.69,34.78,177818.0,34.79,34.8,34.69,34.78,177818.0
2017-05-25 11:10:00,34.77,34.87,34.75,34.79,88564.0,34.77,34.87,34.75,34.79,88564.0
2017-05-25 11:20:00,34.8,34.8,34.74,34.76,33811.0,34.8,34.8,34.74,34.76,33811.0
2017-05-25 11:30:00,34.75,34.76,34.67,34.73,74428.0,34.75,34.76,34.67,34.73,74428.0
2017-05-25 11:40:00,34.73,34.77,34.69,34.7,35945.0,34.73,34.77,34.69,34.7,35945.0
2017-05-25 11:50:00,34.7,34.71,34.63,34.63,24244.0,34.7,34.71,34.63,34.63,24244.0
2017-05-25 12:00:00,34.64,34.66,34.57,34.66,19203.0,34.64,34.66,34.57,34.66,19203.0
2017-05-25 12:10:00,34.65,34.65,34.61,34.62,31843.0,34.65,34.65,34.61,34.62,31843.0
2017-05-25 12:20:00,34.61,34.64,34.6,34.64,20480.0,34.61,34.64,34.6,34.64,20480.0
2017-05-25 12:30:00,34.64,34.64,34.63,34.63,8999.0,34.64,34.64,34.63,34.63,8999.0
2017-05-25 12:40:00,34.64,34.69,34.64,34.68,21404.0,34.64,34.69,34.64,34.68,21404.0
2017-05-25 12:50:00,34.68,34.72,34.68,34.72,12280.0,34.68,34.72,34.68,34.72,12280.0
2017-05-25 13:00:00,34.72,34.73,34.65,34.68,25192.0,34.72,34.73,34.65,34.68,25192.0
2017-05-25 13:10:00,34.68,34.68,34.64,34.66,22123.0,34.68,34.68,34.64,34.66,22123.0
2017-05-25 13:20:00,34.66,34.68,34.65,34.67,13139.0,34.66,34.68,34.65,34.67,13139.0
2017-05-25 13:30:00,34.66,34.67,34.64,34.66,14100.0,34.66,34.67,34.64,34.66,14100.0
2017-05-25 13:40:00,34.67,34.76,34.66,34.68,42462.0,34.67,34.76,34.66,34.68,42462.0
2017-05-25 13:50:00,34.69,34.76,34.68,34.74,52518.0,34.69,34.76,34.68,34.74,52518.0
2017-05-25 14:00:00,34.74,34.8,34.74,34.8,21075.0,34.74,34.8,34.74,34.8,21075.0
2017-05-25 14:10:00,34.8,34.82,34.78,34.81,18200.0,34.8,34.82,34.78,34.81,18200.0
2017-05-25 14:20:00,34.81,34.85,34.81,34.85,13079.0,34.81,34.85,34.81,34.85,13079.0
2017-05-25 14:30:00,34.85,34.86,34.82,34.83,16488.0,34.85,34.86,34.82,34.83,16488.0
2017-05-25 14:40:00,34.83,34.85,34.81,34.81,21835.0,34.83,34.85,34.81,34.81,21835.0
2017-05-25 14:50:00,34.8,34.84,34.8,34.84,19993.0,34.8,34.84,34.8,34.84,19993.0
2017-05-25 15:00:00,34.84,34.85,34.81,34.81,28835.0,34.84,34.85,34.81,34.81,28835.0
2017-05-25 15:10:00,34.81,34.85,34.79,34.8,34446.0,34.81,34.85,34.79,34.8,34446.0
2017-05-25 15:20:00,34.8,34.82,34.76,34.82,59766.0,34.8,34.82,34.76,34.82,59766.0
2017-05-25 15:30:00,34.82,34.85,34.78,34.8,54944.0,34.82,34.85,34.78,34.8,54944.0
2017-05-25 15:40:00,34.8,34.82,34.77,34.79,66249.0,34.8,34.82,34.77,34.79,66249.0
2017-05-25 15:50:00,34.78,34.79,34.74,34.77,203345.0,34.78,34.79,34.74,34.77,203345.0
2017-05-26 09:30:00,34.7,34.75,34.57,34.71,46513.0,34.7,34.75,34.57,34.71,46513.0
2017-05-26 09:40:00,34.71,34.83,34.63,34.8,42579.0,34.71,34.83,34.63,34.8,42579.0
2017-05-26 09:50:00,34.8,34.97,34.79,34.97,57041.0,34.8,34.97,34.79,34.97,57041.0
2017-05-26 10:00:00,34.96,34.96,34.8,34.83,21105.0,34.96,34.96,34.8,34.83,21105.0
2017-05-26 10:10:00,34.82,34.83,34.72,34.8,31511.0,34.82,34.83,34.72,34.8,31511.0
2017-05-26 10:20:00,34.8,34.8,34.74,34.77,23611.0,34.8,34.8,34.74,34.77,23611.0
2017-05-26 10:30:00,34.78,34.87,34.78,34.87,28237.0,34.78,34.87,34.78,34.87,28237.0
2017-05-26 10:40:00,34.87,34.99,34.86,34.99,52527.0,34.87,34.99,34.86,34.99,52527.0
2017-05-26 10:50:00,34.98,34.99,34.94,34.94,16100.0,34.98,34.99,34.94,34.94,16100.0
2017-05-26 11:00:00,34.94,35.0,34.93,34.94,45500.0,34.94,35.0,34.93,34.94,45500.0
2017-05-26 11:10:00,34.93,34.94,34.87,34.94,30236.0,34.93,34.94,34.87,34.94,30236.0
2017-05-26 11:20:00,34.94,35.16,34.93,35.09,202750.0,34.94,35.16,34.93,35.09,202750.0
2017-05-26 11:30:00,35.09,35.24,35.08,35.08,92307.0,35.09,35.24,35.08,35.08,92307.0
2017-05-26 11:40:00,35.07,35.17,35.07,35.14,40549.0,35.07,35.17,35.07,35.14,40549.0
2017-05-26 11:50:00,35.14,35.15,35.02,35.07,50784.0,35.14,35.15,35.02,35.07,50784.0
2017-05-26 12:00:00,35.07,35.16,35.07,35.14,51491.0,35.07,35.16,35.07,35.14,51491.0
2017-05-26 12:10:00,35.14,35.24,35.14,35.23,32319.0,35.14,35.24,35.14,35.23,32319.0
2017-05-26 12:20:00,35.24,35.29,35.23,35.28,43741.0,35.24,35.29,35.23,35.28,43741.0
2017-05-26 12:30:00,35.29,35.29,35.19,35.23,36726.0,35.29,35.29,35.19,35.23,36726.0
2017-05-26 12:40:00,35.23,35.25,35.19,35.2,32653.0,35.23,35.25,35.19,35.2,32653.0
2017-05-26 12:50:00,35.2,35.23,35.19,35.22,23801.0,35.2,35.23,35.19,35.22,23801.0
2017-05-26 13:00:00,35.22,35.22,35.16,35.2,26814.0,35.22,35.22,35.16,35.2,26814.0
2017-05-26 13:10:00,35.2,35.22,35.07,35.08,84845.0,35.2,35.22,35.07,35.08,84845.0
2017-05-26 13:20:00,35.09,35.12,35.03,35.09,45911.0,35.09,35.12,35.03,35.09,45911.0
2017-05-26 13:30:00,35.09,35.1,35.08,35.08,18237.0,35.09,35.1,35.08,35.08,18237.0
2017-05-26 13:40:00,35.09,35.1,35.03,35.03,81037.0,35.09,35.1,35.03,35.03,81037.0
2017-05-26 13:50:00,35.03,35.05,35.0,35.02,100776.0,35.03,35.05,35.0,35.02,100776.0
2017-05-26 14:00:00,35.03,35.05,34.99,35.01,50016.0,35.03,35.05,34.99,35.01,50016.0
2017-05-26 14:10:00,35.0,35.03,34.97,35.01,71560.0,35.0,35.03,34.97,35.01,71560.0
2017-05-26 14:20:00,35.01,35.02,34.99,35.0,24672.0,35.01,35.02,34.99,35.0,24672.0
2017-05-26 14:30:00,35.0,35.01,34.97,34.99,20212.0,35.0,35.01,34.97,34.99,20212.0
2017-05-26 14:40:00,34.98,34.99,34.97,34.98,9133.0,34.98,34.99,34.97,34.98,9133.0
2017-05-26 14:50:00,34.98,34.99,34.97,34.98,25255.0,34.98,34.99,34.97,34.98,25255.0
2017-05-26 15:00:00,34.97,35.0,34.96,34.97,33847.0,34.97,35.0,34.96,34.97,33847.0
2017-05-26 15:10:00,34.97,34.98,34.96,34.97,9506.0,34.97,34.98,34.96,34.97,9506.0
2017-05-26 15:20:00,34.96,34.98,34.96,34.96,13397.0,34.96,34.98,34.96,34.96,13397.0
2017-05-26 15:30:00,34.96,34.97,34.94,34.96,29352.0,34.96,34.97,34.94,34.96,29352.0
2017-05-26 15:40:00,34.95,34.95,34.9,34.91,80575.0,34.95,34.95,34.9,34.91,80575.0
2017-05-26 15:50:00,34.91,34.95,34.9,34.94,238828.0,34.91,34.95,34.9,34.94,238828.0
2017-05-30 09:30:00,34.87,34.95,34.71,34.94,24249.0,34.87,34.95,34.71,34.94,24249.0
2017-05-30 09:40:00,34.95,34.99,34.9,34.98,33425.0,34.95,34.99,34.9,34.98,33425.0
2017-05-30 09:50:00,34.97,34.97,34.9,34.91,31266.0,34.97,34.97,34.9,34.91,31266.0
2017-05-30 10:00:00,34.91,34.92,34.86,34.87,20785.0,34.91,34.92,34.86,34.87,20785.0
2017-05-30 10:10:00,34.87,34.89,34.83,34.88,23478.0,34.87,34.89,34.83,34.88,23478.0
2017-05-30 10:20:00,34.88,34.93,34.87,34.87,25080.0,34.88,34.93,34.87,34.87,25080.0
2017-05-30 10:30:00,34.87,34.98,34.87,34.98,23312.0,34.87,34.98,34.87,34.98,23312.0
2017-05-30 10:40:00,34.97,34.98,34.92,34.93,16809.0,34.97,34.98,34.92,34.93,16809.0
2017-05-30 10:50:00,34.92,34.93,34.85,34.86,19791.0,34.92,34.93,34.85,34.86,19791.0
2017-05-30 11:00:00,34.87,34.94,34.87,34.91,12263.0,34.87,34.94,34.87,34.91,12263.0
2017-05-30 11:10:00,34.91,34.93,34.9,34.92,15277.0,34.91,34.93,34.9,34.92,15277.0
2017-05-30 11:20:00,34.93,34.95,34.9,34.92,19778.0,34.93,34.95,34.9,34.92,19778.0
2017-05-30 11:30:00,34.93,34.99,34.93,34.98,16504.0,34.93,34.99,34.93,34.98,16504.0
2017-05-30 11:40:00,34.98,34.99,34.94,34.97,14927.0,34.98,34.99,34.94,34.97,14927.0
2017-05-30 11:50:00,34.97,34.97,34.91,34.93,18755.0,34.97,34.97,34.91,34.93,18755.0
2017-05-30 12:00:00,34.93,34.94,34.9,34.9,8578.0,34.93,34.94,34.9,34.9,8578.0
2017-05-30 12:10:00,34.9,34.91,34.89,34.9,11738.0,34.9,34.91,34.89,34.9,11738.0
2017-05-30 12:20:00,34.9,34.92,34.89,34.92,11012.0,34.9,34.92,34.89,34.92,11012.0
2017-05-30 12:30:00,34.92,34.95,34.92,34.92,30784.0,34.92,34.95,34.92,34.92,30784.0
2017-05-30 12:40:00,34.93,34.93,34.89,34.91,14008.0,34.93,34.93,34.89,34.91,14008.0
2017-05-30 12:50:00,34.91,34.92,34.89,34.91,10174.0,34.91,34.92,34.89,34.91,10174.0
2017-05-30 13:00:00,34.92,34.92,34.88,34.89,11670.0,34.92,34.92,34.88,34.89,11670.0
2017-05-30 13:10:00,34.88,34.89,34.86,34.88,10857.0,34.88,34.89,34.86,34.88,10857.0
2017-05-30 13:20:00,34.88,34.89,34.86,34.88,13933.0,34.88,34.89,34.86,34.88,13933.0
2017-05-30 13:30:00,34.88,34.89,34.87,34.89,10263.0,34.88,34.89,34.87,34.89,10263.0
2017-05-30 13:40:00,34.88,34.91,34.87,34.91,17249.0,34.88,34.91,34.87,34.91,17249.0
2017-05-30 13:50:00,34.91,34.96,34.91,34.93,21444.0,34.91,34.96,34.91,34.93,21444.0
2017-05-30 14:00:00,34.93,34.93,34.88,34.91,19225.0,34.93,34.93,34.88,34.91,19225.0
2017-05-30 14:10:00,34.91,34.91,34.85,34.88,18071.0,34.91,34.91,34.85,34.88,18071.0
2017-05-30 14:20:00,34.87,34.92,34.87,34.92,31692.0,34.87,34.92,34.87,34.92,31692.0
2017-05-30 14:30:00,34.92,34.97,34.92,34.92,26370.0,34.92,34.97,34.92,34.92,26370.0
2017-05-30 14:40:00,34.92,34.97,34.92,34.97,25094.0,34.92,34.97,34.92,34.97,25094.0
2017-05-30 14:50:00,34.97,34.97,34.96,34.97,8192.0,34.97,34.97,34.96,34.97,8192.0
2017-05-30 15:00:00,34.97,34.99,34.96,34.98,42955.0,34.97,34.99,34.96,34.98,42955.0
2017-05-30 15:10:00,34.98,34.98,34.96,34.96,18883.0,34.98,34.98,34.96,34.96,18883.0
2017-05-30 15:20:00,34.96,34.96,34.94,34.95,26018.0,34.96,34.96,34.94,34.95,26018.0
2017-05-30 15:30:00,34.95,34.99,34.95,34.98,34442.0,34.95,34.99,34.95,34.98,34442.0
2017-05-30 15:40:00,34.98,35.12,34.97,34.97,377319.0,34.98,35.12,34.97,34.97,377319.0
2017-05-30 15:50:00,34.97,34.98,34.93,34.93,238124.0,34.97,34.98,34.93,34.93,238124.0
2017-05-31 09:30:00,34.99,35.07,34.87,35.01,82332.0,34.99,35.07,34.87,35.01,82332.0
2017-05-31 09:40:00,35.02,35.16,35.02,35.08,32417.0,35.02,35.16,35.02,35.08,32417.0
2017-05-31 09:50:00,35.07,35.07,34.92,34.92,18973.0,35.07,35.07,34.92,34.92,18973.0
2017-05-31 10:00:00,34.91,34.97,34.83,34.97,23138.0,34.91,34.97,34.83,34.97,23138.0
2017-05-31 10:10:00,34.96,34.99,34.92,34.95,13238.0,34.96,34.99,34.92,34.95,13238.0
2017-05-31 10:20:00,34.94,34.99,34.94,34.97,15146.0,34.94,34.99,34.94,34.97,15146.0
2017-05-31 10:30:00,34.98,34.99,34.87,34.88,19082.0,34.98,34.99,34.87,34.88,19082.0
2017-05-31 10:40:00,34.88,34.98,34.88,34.91,20081.0,34.88,34.98,34.88,34.91,20081.0
2017-05-31 10:50:00,34.91,35.0,34.91,35.0,28270.0,34.91,35.0,34.91,35.0,28270.0
2017-05-31 11:00:00,34.99,35.0,34.98,34.98,47922.0,34.99,35.0,34.98,34.98,47922.0
2017-05-31 11:10:00,34.99,35.08,34.96,35.08,67128.0,34.99,35.08,34.96,35.08,67128.0
2017-05-31 11:20:00,35.08,35.1,35.04,35.07,43877.0,35.08,35.1,35.04,35.07,43877.0
2017-05-31 11:30:00,35.07,35.09,34.94,34.95,28642.0,35.07,35.09,34.94,34.95,28642.0
2017-05-31 11:40:00,34.95,35.0,34.95,34.99,85898.0,34.95,35.0,34.95,34.99,85898.0
2017-05-31 11:50:00,34.98,34.99,34.93,34.95,30508.0,34.98,34.99,34.93,34.95,30508.0
2017-05-31 12:00:00,34.95,34.97,34.94,34.97,32813.0,34.95,34.97,34.94,34.97,32813.0
2017-05-31 12:10:00,34.97,34.99,34.96,34.98,11470.0,34.97,34.99,34.96,34.98,11470.0
2017-05-31 12:20:00,34.98,34.99,34.95,34.95,15917.0,34.98,34.99,34.95,34.95,15917.0
2017-05-31 12:30:00,34.95,34.98,34.95,34.97,9336.0,34.95,34.98,34.95,34.97,9336.0
2017-05-31 12:40:00,34.97,34.98,34.93,34.94,21917.0,34.97,34.98,34.93,34.94,21917.0
2017-05-31 12:50:00,34.94,34.95,34.93,34.95,11552.0,34.94,34.95,34.93,34.95,11552.0
2017-05-31 13:00:00,34.95,34.97,34.95,34.97,4062.0,34.95,34.97,34.95,34.97,4062.0
2017-05-31 13:10:00,34.97,35.0,34.96,34.98,17632.0,34.97,35.0,34.96,34.98,17632.0
2017-05-31 13:20:00,34.97,35.0,34.97,35.0,8607.0,34.97,35.0,34.97,35.0,8607.0
2017-05-31 13:30:00,35.0,35.01,34.99,35.0,57384.0,35.0,35.01,34.99,35.0,57384.0
2017-05-31 13:40:00,34.99,35.0,34.97,34.98,37735.0,34.99,35.0,34.97,34.98,37735.0
2017-05-31 13:50:00,34.96,34.97,34.94,34.96,14671.0,34.96,34.97,34.94,34.96,14671.0
2017-05-31 14:00:00,34.97,34.98,34.95,34.95,11895.0,34.97,34.98,34.95,34.95,11895.0
2017-05-31 14:10:00,34.95,35.0,34.94,35.0,26244.0,34.95,35.0,34.94,35.0,26244.0
2017-05-31 14:20:00,35.0,35.07,34.99,35.06,57319.0,35.0,35.07,34.99,35.06,57319.0
2017-05-31 14:30:00,35.06,35.08,35.06,35.08,29750.0,35.06,35.08,35.06,35.08,29750.0
2017-05-31 14:40:00,35.08,35.09,35.07,35.09,12288.0,35.08,35.09,35.07,35.09,12288.0
2017-05-31 14:50:00,35.09,35.12,35.08,35.09,52274.0,35.09,35.12,35.08,35.09,52274.0
2017-05-31 15:00:00,35.09,35.13,35.07,35.13,83584.0,35.09,35.13,35.07,35.13,83584.0
2017-05-31 15:10:00,35.13,35.13,35.09,35.11,26686.0,35.13,35.13,35.09,35.11,26686.0
2017-05-31 15:20:00,35.1,35.12,35.07,35.07,48421.0,35.1,35.12,35.07,35.07,48421.0
2017-05-31 15:30:00,35.07,35.1,35.04,35.06,75599.0,35.07,35.1,35.04,35.06,75599.0
2017-05-31 15:40:00,35.05,35.13,35.05,35.13,63537.0,35.05,35.13,35.05,35.13,63537.0
2017-05-31 15:50:00,35.13,35.4,35.09,35.14,905596.0,35.13,35.4,35.09,35.14,905596.0
2017-06-01 09:30:00,35.15,35.29,34.9,35.27,39862.0,35.15,35.29,34.9,35.27,39862.0
2017-06-01 09:40:00,35.26,35.38,35.24,35.38,23949.0,35.26,35.38,35.24,35.38,23949.0
2017-06-01 09:50:00,35.38,35.43,35.28,35.28,40204.0,35.38,35.43,35.28,35.28,40204.0
2017-06-01 10:00:00,35.29,35.29,35.08,35.09,45279.0,35.29,35.29,35.08,35.09,45279.0
2017-06-01 10:10:00,35.09,35.16,35.05,35.05,36390.0,35.09,35.16,35.05,35.05,36390.0
2017-06-01 10:20:00,35.05,35.08,35.04,35.05,42063.0,35.05,35.08,35.04,35.05,42063.0
2017-06-01 10:30:00,35.05,35.06,34.99,35.01,36789.0,35.05,35.06,34.99,35.01,36789.0
2017-06-01 10:40:00,35.0,35.02,34.99,35.01,33659.0,35.0,35.02,34.99,35.01,33659.0
2017-06-01 10:50:00,35.0,35.02,34.9,34.91,27798.0,35.0,35.02,34.9,34.91,27798.0
2017-06-01 11:00:00,34.91,34.96,34.87,34.94,56531.0,34.91,34.96,34.87,34.94,56531.0
2017-06-01 11:10:00,34.92,34.93,34.9,34.91,34563.0,34.92,34.93,34.9,34.91,34563.0
2017-06-01 11:20:00,34.91,34.99,34.87,34.96,56181.0,34.91,34.99,34.87,34.96,56181.0
2017-06-01 11:30:00,34.97,34.97,34.88,34.9,24624.0,34.97,34.97,34.88,34.9,24624.0
2017-06-01 11:40:00,34.9,35.01,34.87,34.95,103193.0,34.9,35.01,34.87,34.95,103193.0
2017-06-01 11:50:00,34.94,34.99,34.88,34.89,40961.0,34.94,34.99,34.88,34.89,40961.0
2017-06-01 12:00:00,34.89,34.9,34.81,34.82,44365.0,34.89,34.9,34.81,34.82,44365.0
2017-06-01 12:10:00,34.82,34.83,34.74,34.74,29392.0,34.82,34.83,34.74,34.74,29392.0
2017-06-01 12:20:00,34.74,34.78,34.71,34.72,57132.0,34.74,34.78,34.71,34.72,57132.0
2017-06-01 12:30:00,34.73,34.79,34.72,34.76,34811.0,34.73,34.79,34.72,34.76,34811.0
2017-06-01 12:40:00,34.76,34.76,34.73,34.74,25148.0,34.76,34.76,34.73,34.74,25148.0
2017-06-01 12:50:00,34.74,34.82,34.74,34.8,34508.0,34.74,34.82,34.74,34.8,34508.0
2017-06-01 13:00:00,34.81,34.81,34.79,34.8,20993.0,34.81,34.81,34.79,34.8,20993.0
2017-06-01 13:10:00,34.81,34.81,34.76,34.77,20457.0,34.81,34.81,34.76,34.77,20457.0
2017-06-01 13:20:00,34.76,34.78,34.76,34.77,23888.0,34.76,34.78,34.76,34.77,23888.0
2017-06-01 13:30:00,34.77,34.78,34.76,34.77,19505.0,34.77,34.78,34.76,34.77,19505.0
2017-06-01 13:40:00,34.77,34.78,34.72,34.73,39772.0,34.77,34.78,34.72,34.73,39772.0
2017-06-01 13:50:00,34.73,34.74,34.7,34.72,36072.0,34.73,34.74,34.7,34.72,36072.0
2017-06-01 14:00:00,34.72,34.79,34.71,34.79,85144.0,34.72,34.79,34.71,34.79,85144.0
2017-06-01 14:10:00,34.8,34.83,34.79,34.81,39746.0,34.8,34.83,34.79,34.81,39746.0
2017-06-01 14:20:00,34.8,34.85,34.79,34.84,46035.0,34.8,34.85,34.79,34.84,46035.0
2017-06-01 14:30:00,34.84,34.84,34.79,34.79,33820.0,34.84,34.84,34.79,34.79,33820.0
2017-06-01 14:40:00,34.8,34.8,34.78,34.79,22584.0,34.8,34.8,34.78,34.79,22584.0
2017-06-01 14:50:00,34.8,34.8,34.76,34.76,26887.0,34.8,34.8,34.76,34.76,26887.0
2017-06-01 15:00:00,34.77,34.8,34.73,34.8,40453.0,34.77,34.8,34.73,34.8,40453.0
2017-06-01 15:10:00,34.8,34.84,34.79,34.83,24411.0,34.8,34.84,34.79,34.83,24411.0
2017-06-01 15:20:00,34.83,34.85,34.81,34.85,35221.0,34.83,34.85,34.81,34.85,35221.0
2017-06-01 15:30:00,34.84,34.84,34.81,34.84,52931.0,34.84,34.84,34.81,34.84,52931.0
2017-06-01 15:40:00,34.84,34.87,34.82,34.86,71065.0,34.84,34.87,34.82,34.86,71065.0
2017-06-01 15:50:00,34.87,34.98,34.86,34.98,246615.0,34.87,34.98,34.86,34.98,246615.0
2017-06-02 09:30:00,35.03,35.35,35.03,35.19,41392.0,35.03,35.35,35.03,35.19,41392.0
2017-06-02 09:40:00,35.17,35.18,35.04,35.12,26218.0,35.17,35.18,35.04,35.12,26218.0
2017-06-02 09:50:00,35.12,35.18,35.09,35.18,33398.0,35.12,35.18,35.09,35.18,33398.0
2017-06-02 10:00:00,35.19,35.29,35.19,35.29,20096.0,35.19,35.29,35.19,35.29,20096.0
2017-06-02 10:10:00,35.29,35.29,35.18,35.19,27841.0,35.29,35.29,35.18,35.19,27841.0
2017-06-02 10:20:00,35.2,35.27,35.18,35.26,15646.0,35.2,35.27,35.18,35.26,15646.0
2017-06-02 10:30:00,35.25,35.27,35.21,35.22,22248.0,35.25,35.27,35.21,35.22,22248.0
2017-06-02 10:40:00,35.23,35.26,35.2,35.25,16768.0,35.23,35.26,35.2,35.25,16768.0
2017-06-02 10:50:00,35.24,35.26,35.21,35.25,36420.0,35.24,35.26,35.21,35.25,36420.0
2017-06-02 11:00:00,35.25,35.27,35.18,35.19,22845.0,35.25,35.27,35.18,35.19,22845.0
2017-06-02 11:10:00,35.19,35.23,35.18,35.2,16919.0,35.19,35.23,35.18,35.2,16919.0
2017-06-02 11:20:00,35.21,35.27,35.21,35.26,19717.0,35.21,35.27,35.21,35.26,19717.0
2017-06-02 11:30:00,35.28,35.34,35.27,35.34,11012.0,35.28,35.34,35.27,35.34,11012.0
2017-06-02 11:40:00,35.34,35.39,35.32,35.39,24693.0,35.34,35.39,35.32,35.39,24693.0
2017-06-02 11:50:00,35.39,35.4,35.32,35.34,31175.0,35.39,35.4,35.32,35.34,31175.0
2017-06-02 12:00:00,35.34,35.41,35.32,35.35,93049.0,35.34,35.41,35.32,35.35,93049.0
2017-06-02 12:10:00,35.35,35.43,35.34,35.43,25412.0,35.35,35.43,35.34,35.43,25412.0
2017-06-02 12:20:00,35.42,35.43,35.32,35.34,44659.0,35.42,35.43,35.32,35.34,44659.0
2017-06-02 12:30:00,35.34,35.36,35.28,35.28,36152.0,35.34,35.36,35.28,35.28,36152.0
2017-06-02 12:40:00,35.29,35.29,35.27,35.28,9821.0,35.29,35.29,35.27,35.28,9821.0
2017-06-02 12:50:00,35.28,35.3,35.27,35.29,20196.0,35.28,35.3,35.27,35.29,20196.0
2017-06-02 13:00:00,35.29,35.31,35.27,35.28,27457.0,35.29,35.31,35.27,35.28,27457.0
2017-06-02 13:10:00,35.28,35.3,35.27,35.27,18779.0,35.28,35.3,35.27,35.27,18779.0
2017-06-02 13:20:00,35.28,35.32,35.25,35.32,36295.0,35.28,35.32,35.25,35.32,36295.0
2017-06-02 13:30:00,35.32,35.36,35.31,35.34,19029.0,35.32,35.36,35.31,35.34,19029.0
2017-06-02 13:40:00,35.34,35.35,35.32,35.35,14840.0,35.34,35.35,35.32,35.35,14840.0
2017-06-02 13:50:00,35.36,35.39,35.34,35.34,21068.0,35.36,35.39,35.34,35.34,21068.0
2017-06-02 14:00:00,35.34,35.35,35.29,35.3,37438.0,35.34,35.35,35.29,35.3,37438.0
2017-06-02 14:10:00,35.3,35.3,35.27,35.28,46995.0,35.3,35.3,35.27,35.28,46995.0
2017-06-02 14:20:00,35.28,35.29,35.24,35.25,48261.0,35.28,35.29,35.24,35.25,48261.0
2017-06-02 14:30:00,35.25,35.27,35.24,35.26,15366.0,35.25,35.27,35.24,35.26,15366.0
2017-06-02 14:40:00,35.25,35.26,35.22,35.23,28740.0,35.25,35.26,35.22,35.23,28740.0
2017-06-02 14:50:00,35.23,35.23,35.18,35.2,46478.0,35.23,35.23,35.18,35.2,46478.0
2017-06-02 15:00:00,35.19,35.22,35.18,35.21,95742.0,35.19,35.22,35.18,35.21,95742.0
2017-06-02 15:10:00,35.22,35.33,35.21,35.33,58131.0,35.22,35.33,35.21,35.33,58131.0
2017-06-02 15:20:00,35.33,35.35,35.31,35.32,36709.0,35.33,35.35,35.31,35.32,36709.0
2017-06-02 15:30:00,35.32,35.34,35.31,35.33,53423.0,35.32,35.34,35.31,35.33,53423.0
2017-06-02 15:40:00,35.33,35.33,35.26,35.28,92695.0,35.33,35.33,35.26,35.28,92695.0
2017-06-02 15:50:00,35.28,35.32,35.23,35.26,163031.0,35.28,35.32,35.23,35.26,163031.0
2017-06-05 09:30:00,35.31,35.47,35.31,35.46,56965.0,35.31,35.47,35.31,35.46,56965.0
2017-06-05 09:40:00,35.43,35.53,35.34,35.52,31678.0,35.43,35.53,35.34,35.52,31678.0
2017-06-05 09:50:00,35.52,35.54,35.48,35.52,34145.0,35.52,35.54,35.48,35.52,34145.0
2017-06-05 10:00:00,35.52,35.6,35.51,35.55,26710.0,35.52,35.6,35.51,35.55,26710.0
2017-06-05 10:10:00,35.55,35.65,35.55,35.65,19994.0,35.55,35.65,35.55,35.65,19994.0
2017-06-05 10:20:00,35.64,35.65,35.54,35.55,35825.0,35.64,35.65,35.54,35.55,35825.0
2017-06-05 10:30:00,35.55,35.56,35.52,35.54,22712.0,35.55,35.56,35.52,35.54,22712.0
2017-06-05 10:40:00,35.54,35.61,35.53,35.55,26180.0,35.54,35.61,35.53,35.55,26180.0
2017-06-05 10:50:00,35.54,35.59,35.52,35.58,28280.0,35.54,35.59,35.52,35.58,28280.0
2017-06-05 11:00:00,35.58,35.58,35.53,35.55,16180.0,35.58,35.58,35.53,35.55,16180.0
2017-06-05 11:10:00,35.55,35.58,35.54,35.57,12117.0,35.55,35.58,35.54,35.57,12117.0
2017-06-05 11:20:00,35.56,35.56,35.47,35.49,31577.0,35.56,35.56,35.47,35.49,31577.0
2017-06-05 11:30:00,35.5,35.51,35.49,35.51,19004.0,35.5,35.51,35.49,35.51,19004.0
2017-06-05 11:40:00,35.51,35.52,35.46,35.47,15195.0,35.51,35.52,35.46,35.47,15195.0
2017-06-05 11:50:00,35.47,35.51,35.46,35.51,18222.0,35.47,35.51,35.46,35.51,18222.0
2017-06-05 12:00:00,35.51,35.53,35.5,35.51,12386.0,35.51,35.53,35.5,35.51,12386.0
2017-06-05 12:10:00,35.51,35.52,35.49,35.49,34216.0,35.51,35.52,35.49,35.49,34216.0
2017-06-05 12:20:00,35.48,35.49,35.43,35.45,15415.0,35.48,35.49,35.43,35.45,15415.0
2017-06-05 12:30:00,35.45,35.49,35.44,35.47,19817.0,35.45,35.49,35.44,35.47,19817.0
2017-06-05 12:40:00,35.48,35.52,35.48,35.52,9794.0,35.48,35.52,35.48,35.52,9794.0
2017-06-05 12:50:00,35.52,35.52,35.47,35.48,18096.0,35.52,35.52,35.47,35.48,18096.0
2017-06-05 13:00:00,35.47,35.48,35.45,35.48,8691.0,35.47,35.48,35.45,35.48,8691.0
2017-06-05 13:10:00,35.48,35.5,35.46,35.48,12160.0,35.48,35.5,35.46,35.48,12160.0
2017-06-05 13:20:00,35.49,35.5,35.48,35.5,7107.0,35.49,35.5,35.48,35.5,7107.0
2017-06-05 13:30:00,35.49,35.5,35.46,35.47,14311.0,35.49,35.5,35.46,35.47,14311.0
2017-06-05 13:40:00,35.47,35.5,35.46,35.49,13452.0,35.47,35.5,35.46,35.49,13452.0
2017-06-05 13:50:00,35.5,35.52,35.48,35.5,15970.0,35.5,35.52,35.48,35.5,15970.0
2017-06-05 14:00:00,35.5,35.54,35.49,35.52,26020.0,35.5,35.54,35.49,35.52,26020.0
2017-06-05 14:10:00,35.52,35.55,35.52,35.55,17386.0,35.52,35.55,35.52,35.55,17386.0
2017-06-05 14:20:00,35.56,35.56,35.52,35.55,11700.0,35.56,35.56,35.52,35.55,11700.0
2017-06-05 14:30:00,35.55,35.55,35.5,35.52,15855.0,35.55,35.55,35.5,35.52,15855.0
2017-06-05 14:40:00,35.51,35.52,35.45,35.46,25043.0,35.51,35.52,35.45,35.46,25043.0
2017-06-05 14:50:00,35.46,35.48,35.46,35.47,13987.0,35.46,35.48,35.46,35.47,13987.0
2017-06-05 15:00:00,35.46,35.49,35.46,35.48,19396.0,35.46,35.49,35.46,35.48,19396.0
2017-06-05 15:10:00,35.48,35.5,35.47,35.5,21307.0,35.48,35.5,35.47,35.5,21307.0
2017-06-05 15:20:00,35.5,35.51,35.48,35.51,24852.0,35.5,35.51,35.48,35.51,24852.0
2017-06-05 15:30:00,35.51,35.54,35.49,35.54,36365.0,35.51,35.54,35.49,35.54,36365.0
2017-06-05 15:40:00,35.54,35.54,35.51,35.52,47346.0,35.54,35.54,35.51,35.52,47346.0
2017-06-05 15:50:00,35.52,35.52,35.48,35.52,125149.0,35.52,35.52,35.48,35.52,125149.0
2017-06-06 09:30:00,35.4,35.49,35.28,35.46,17039.0,35.4,35.49,35.28,35.46,17039.0
2017-06-06 09:40:00,35.45,35.56,35.45,35.51,8655.0,35.45,35.56,35.45,35.51,8655.0
2017-06-06 09:50:00,35.52,35.56,35.48,35.52,11795.0,35.52,35.56,35.48,35.52,11795.0
2017-06-06 10:00:00,35.52,35.56,35.44,35.52,12226.0,35.52,35.56,35.44,35.52,12226.0
2017-06-06 10:10:00,35.53,35.56,35.53,35.56,8924.0,35.53,35.56,35.53,35.56,8924.0
2017-06-06 10:20:00,35.56,35.56,35.52,35.52,8628.0,35.56,35.56,35.52,35.52,8628.0
2017-06-06 10:30:00,35.52,35.54,35.46,35.47,23205.0,35.52,35.54,35.46,35.47,23205.0
2017-06-06 10:40:00,35.46,35.53,35.44,35.52,35994.0,35.46,35.53,35.44,35.52,35994.0
2017-06-06 10:50:00,35.52,35.57,35.52,35.54,27484.0,35.52,35.57,35.52,35.54,27484.0
2017-06-06 11:00:00,35.55,35.58,35.53,35.56,36192.0,35.55,35.58,35.53,35.56,36192.0
2017-06-06 11:10:00,35.57,35.57,35.51,35.51,19335.0,35.57,35.57,35.51,35.51,19335.0
2017-06-06 11:20:00,35.52,35.57,35.51,35.56,23675.0,35.52,35.57,35.51,35.56,23675.0
2017-06-06 11:30:00,35.56,35.6,35.54,35.57,33260.0,35.56,35.6,35.54,35.57,33260.0
2017-06-06 11:40:00,35.56,35.57,35.51,35.52,19328.0,35.56,35.57,35.51,35.52,19328.0
2017-06-06 11:50:00,35.53,35.55,35.52,35.52,20569.0,35.53,35.55,35.52,35.52,20569.0
2017-06-06 12:00:00,35.53,35.54,35.49,35.51,19950.0,35.53,35.54,35.49,35.51,19950.0
2017-06-06 12:10:00,35.51,35.51,35.43,35.46,19730.0,35.51,35.51,35.43,35.46,19730.0
2017-06-06 12:20:00,35.45,35.45,35.41,35.41,23904.0,35.45,35.45,35.41,35.41,23904.0
2017-06-06 12:30:00,35.41,35.44,35.39,35.43,18633.0,35.41,35.44,35.39,35.43,18633.0
2017-06-06 12:40:00,35.42,35.43,35.4,35.4,9729.0,35.42,35.43,35.4,35.4,9729.0
2017-06-06 12:50:00,35.4,35.46,35.39,35.44,30519.0,35.4,35.46,35.39,35.44,30519.0
2017-06-06 13:00:00,35.45,35.48,35.45,35.47,14303.0,35.45,35.48,35.45,35.47,14303.0
2017-06-06 13:10:00,35.48,35.49,35.43,35.44,26058.0,35.48,35.49,35.43,35.44,26058.0
2017-06-06 13:20:00,35.44,35.46,35.41,35.46,6800.0,35.44,35.46,35.41,35.46,6800.0
2017-06-06 13:30:00,35.46,35.47,35.45,35.47,11260.0,35.46,35.47,35.45,35.47,11260.0
2017-06-06 13:40:00,35.46,35.48,35.43,35.48,19587.0,35.46,35.48,35.43,35.48,19587.0
2017-06-06 13:50:00,35.48,35.48,35.46,35.46,3757.0,35.48,35.48,35.46,35.46,3757.0
2017-06-06 14:00:00,35.47,35.48,35.46,35.48,21077.0,35.47,35.48,35.46,35.48,21077.0
2017-06-06 14:10:00,35.47,35.49,35.46,35.48,14268.0,35.47,35.49,35.46,35.48,14268.0
2017-06-06 14:20:00,35.48,35.5,35.46,35.5,18145.0,35.48,35.5,35.46,35.5,18145.0
2017-06-06 14:30:00,35.5,35.5,35.47,35.49,18334.0,35.5,35.5,35.47,35.49,18334.0
2017-06-06 14:40:00,35.49,35.51,35.47,35.49,16472.0,35.49,35.51,35.47,35.49,16472.0
2017-06-06 14:50:00,35.49,35.52,35.46,35.47,29317.0,35.49,35.52,35.46,35.47,29317.0
2017-06-06 15:00:00,35.48,35.52,35.48,35.51,13597.0,35.48,35.52,35.48,35.51,13597.0
2017-06-06 15:10:00,35.52,35.55,35.5,35.52,21912.0,35.52,35.55,35.5,35.52,21912.0
2017-06-06 15:20:00,35.52,35.52,35.45,35.45,36719.0,35.52,35.52,35.45,35.45,36719.0
2017-06-06 15:30:00,35.45,35.47,35.4,35.44,40733.0,35.45,35.47,35.4,35.44,40733.0
2017-06-06 15:40:00,35.44,35.44,35.39,35.4,55467.0,35.44,35.44,35.39,35.4,55467.0
2017-06-06 15:50:00,35.39,35.44,35.39,35.41,212831.0,35.39,35.44,35.39,35.41,212831.0
2017-06-07 09:30:00,35.48,35.61,35.42,35.55,24042.0,35.48,35.61,35.42,35.55,24042.0
2017-06-07 09:40:00,35.55,35.61,35.48,35.48,27115.0,35.55,35.61,35.48,35.48,27115.0
2017-06-07 09:50:00,35.48,35.49,35.42,35.47,10709.0,35.48,35.49,35.42,35.47,10709.0
2017-06-07 10:00:00,35.47,35.49,35.4,35.41,26471.0,35.47,35.49,35.4,35.41,26471.0
2017-06-07 10:10:00,35.41,35.42,35.35,35.38,24815.0,35.41,35.42,35.35,35.38,24815.0
2017-06-07 10:20:00,35.37,35.38,35.31,35.31,23682.0,35.37,35.38,35.31,35.31,23682.0
2017-06-07 10:30:00,35.31,35.46,35.31,35.38,45735.0,35.31,35.46,35.31,35.38,45735.0
2017-06-07 10:40:00,35.38,35.47,35.36,35.46,33108.0,35.38,35.47,35.36,35.46,33108.0
2017-06-07 10:50:00,35.46,35.49,35.45,35.48,24861.0,35.46,35.49,35.45,35.48,24861.0
2017-06-07 11:00:00,35.48,35.57,35.48,35.55,25446.0,35.48,35.57,35.48,35.55,25446.0
2017-06-07 11:10:00,35.54,35.56,35.5,35.51,24014.0,35.54,35.56,35.5,35.51,24014.0
2017-06-07 11:20:00,35.51,35.53,35.47,35.47,49270.0,35.51,35.53,35.47,35.47,49270.0
2017-06-07 11:30:00,35.48,35.5,35.47,35.5,17054.0,35.48,35.5,35.47,35.5,17054.0
2017-06-07 11:40:00,35.5,35.5,35.48,35.48,9190.0,35.5,35.5,35.48,35.48,9190.0
2017-06-07 11:50:00,35.49,35.51,35.47,35.47,24997.0,35.49,35.51,35.47,35.47,24997.0
2017-06-07 12:00:00,35.47,35.48,35.43,35.44,27303.0,35.47,35.48,35.43,35.44,27303.0
2017-06-07 12:10:00,35.43,35.45,35.42,35.43,29517.0,35.43,35.45,35.42,35.43,29517.0
2017-06-07 12:20:00,35.43,35.43,35.39,35.39,13805.0,35.43,35.43,35.39,35.39,13805.0
2017-06-07 12:30:00,35.4,35.4,35.31,35.32,31265.0,35.4,35.4,35.31,35.32,31265.0
2017-06-07 12:40:00,35.32,35.33,35.25,35.26,21416.0,35.32,35.33,35.25,35.26,21416.0
2017-06-07 12:50:00,35.25,35.27,35.2,35.27,31206.0,35.25,35.27,35.2,35.27,31206.0
2017-06-07 13:00:00,35.27,35.31,35.25,35.25,18373.0,35.27,35.31,35.25,35.25,18373.0
2017-06-07 13:10:00,35.25,35.27,35.23,35.26,15914.0,35.25,35.27,35.23,35.26,15914.0
2017-06-07 13:20:00,35.26,35.28,35.25,35.25,15875.0,35.26,35.28,35.25,35.25,15875.0
2017-06-07 13:30:00,35.26,35.26,35.23,35.23,13682.0,35.26,35.26,35.23,35.23,13682.0
2017-06-07 13:40:00,35.23,35.26,35.22,35.24,24659.0,35.23,35.26,35.22,35.24,24659.0
2017-06-07 13:50:00,35.24,35.31,35.23,35.29,23458.0,35.24,35.31,35.23,35.29,23458.0
2017-06-07 14:00:00,35.29,35.34,35.28,35.33,18129.0,35.29,35.34,35.28,35.33,18129.0
2017-06-07 14:10:00,35.33,35.33,35.29,35.29,17056.0,35.33,35.33,35.29,35.29,17056.0
2017-06-07 14:20:00,35.3,35.3,35.26,35.3,30478.0,35.3,35.3,35.26,35.3,30478.0
2017-06-07 14:30:00,35.3,35.32,35.3,35.32,14425.0,35.3,35.32,35.3,35.32,14425.0
2017-06-07 14:40:00,35.32,35.33,35.28,35.31,28233.0,35.32,35.33,35.28,35.31,28233.0
2017-06-07 14:50:00,35.3,35.31,35.27,35.27,23166.0,35.3,35.31,35.27,35.27,23166.0
2017-06-07 15:00:00,35.27,35.28,35.23,35.27,40130.0,35.27,35.28,35.23,35.27,40130.0
2017-06-07 15:10:00,35.27,35.27,35.24,35.25,33132.0,35.27,35.27,35.24,35.25,33132.0
2017-06-07 15:20:00,35.24,35.31,35.24,35.31,65091.0,35.24,35.31,35.24,35.31,65091.0
2017-06-07 15:30:00,35.32,35.33,35.29,35.29,59134.0,35.32,35.33,35.29,35.29,59134.0
2017-06-07 15:40:00,35.29,35.38,35.27,35.38,87735.0,35.29,35.38,35.27,35.38,87735.0
2017-06-07 15:50:00,35.38,35.4,35.34,35.35,231707.0,35.38,35.4,35.34,35.35,231707.0
2017-06-08 09:30:00,35.41,35.41,35.2,35.26,10171.0,35.41,35.41,35.2,35.26,10171.0
2017-06-08 09:40:00,35.26,35.36,35.22,35.28,12013.0,35.26,35.36,35.22,35.28,12013.0
2017-06-08 09:50:00,35.31,35.31,35.24,35.31,5996.0,35.31,35.31,35.24,35.31,5996.0
2017-06-08 10:00:00,35.31,35.37,35.3,35.33,13733.0,35.31,35.37,35.3,35.33,13733.0
2017-06-08 10:10:00,35.33,35.39,35.3,35.39,10713.0,35.33,35.39,35.3,35.39,10713.0
2017-06-08 10:20:00,35.39,35.39,35.32,35.34,15898.0,35.39,35.39,35.32,35.34,15898.0
2017-06-08 10:30:00,35.35,35.43,35.35,35.41,15919.0,35.35,35.43,35.35,35.41,15919.0
2017-06-08 10:40:00,35.4,35.41,35.34,35.34,16892.0,35.4,35.41,35.34,35.34,16892.0
2017-06-08 10:50:00,35.34,35.38,35.33,35.38,18957.0,35.34,35.38,35.33,35.38,18957.0
2017-06-08 11:00:00,35.39,35.44,35.38,35.4,11495.0,35.39,35.44,35.38,35.4,11495.0
2017-06-08 11:10:00,35.4,35.46,35.4,35.46,19295.0,35.4,35.46,35.4,35.46,19295.0
2017-06-08 11:20:00,35.46,35.47,35.42,35.42,26764.0,35.46,35.47,35.42,35.42,26764.0
2017-06-08 11:30:00,35.43,35.43,35.4,35.42,9085.0,35.43,35.43,35.4,35.42,9085.0
2017-06-08 11:40:00,35.42,35.46,35.41,35.45,19323.0,35.42,35.46,35.41,35.45,19323.0
2017-06-08 11:50:00,35.46,35.49,35.46,35.47,7537.0,35.46,35.49,35.46,35.47,7537.0
2017-06-08 12:00:00,35.47,35.49,35.44,35.48,9137.0,35.47,35.49,35.44,35.48,9137.0
2017-06-08 12:10:00,35.47,35.5,35.47,35.5,16711.0,35.47,35.5,35.47,35.5,16711.0
2017-06-08 12:20:00,35.49,35.51,35.47,35.48,25088.0,35.49,35.51,35.47,35.48,25088.0
2017-06-08 12:30:00,35.48,35.49,35.46,35.47,12807.0,35.48,35.49,35.46,35.47,12807.0
2017-06-08 12:40:00,35.47,35.49,35.44,35.45,13593.0,35.47,35.49,35.44,35.45,13593.0
2017-06-08 12:50:00,35.44,35.45,35.43,35.45,6491.0,35.44,35.45,35.43,35.45,6491.0
2017-06-08 13:00:00,35.44,35.45,35.43,35.45,8880.0,35.44,35.45,35.43,35.45,8880.0
2017-06-08 13:10:00,35.45,35.51,35.45,35.5,18402.0,35.45,35.51,35.45,35.5,18402.0
2017-06-08 13:20:00,35.49,35.49,35.4,35.42,17817.0,35.49,35.49,35.4,35.42,17817.0
2017-06-08 13:30:00,35.43,35.49,35.43,35.48,11360.0,35.43,35.49,35.43,35.48,11360.0
2017-06-08 13:40:00,35.47,35.51,35.47,35.51,8363.0,35.47,35.51,35.47,35.51,8363.0
2017-06-08 13:50:00,35.51,35.54,35.5,35.52,18321.0,35.51,35.54,35.5,35.52,18321.0
2017-06-08 14:00:00,35.52,35.52,35.48,35.49,9843.0,35.52,35.52,35.48,35.49,9843.0
2017-06-08 14:10:00,35.48,35.48,35.44,35.48,12897.0,35.48,35.48,35.44,35.48,12897.0
2017-06-08 14:20:00,35.47,35.48,35.42,35.42,75843.0,35.47,35.48,35.42,35.42,75843.0
2017-06-08 14:30:00,35.42,35.44,35.4,35.41,14040.0,35.42,35.44,35.4,35.41,14040.0
2017-06-08 14:40:00,35.41,35.41,35.32,35.33,14943.0,35.41,35.41,35.32,35.33,14943.0
2017-06-08 14:50:00,35.33,35.37,35.32,35.34,15203.0,35.33,35.37,35.32,35.34,15203.0
2017-06-08 15:00:00,35.35,35.42,35.34,35.42,15587.0,35.35,35.42,35.34,35.42,15587.0
2017-06-08 15:10:00,35.41,35.42,35.39,35.39,5703.0,35.41,35.42,35.39,35.39,5703.0
2017-06-08 15:20:00,35.4,35.4,35.38,35.39,10409.0,35.4,35.4,35.38,35.39,10409.0
2017-06-08 15:30:00,35.39,35.44,35.38,35.44,42923.0,35.39,35.44,35.38,35.44,42923.0
2017-06-08 15:40:00,35.44,35.45,35.42,35.43,71963.0,35.44,35.45,35.42,35.43,71963.0
2017-06-08 15:50:00,35.42,35.48,35.41,35.44,186067.0,35.42,35.48,35.41,35.44,186067.0
2017-06-09 09:30:00,35.53,35.55,35.09,35.38,14662.0,35.53,35.55,35.09,35.38,14662.0
2017-06-09 09:40:00,35.39,35.51,35.39,35.47,16710.0,35.39,35.51,35.39,35.47,16710.0
2017-06-09 09:50:00,35.48,35.5,35.42,35.47,21990.0,35.48,35.5,35.42,35.47,21990.0
2017-06-09 10:00:00,35.45,35.57,35.42,35.57,11993.0,35.45,35.57,35.42,35.57,11993.0
2017-06-09 10:10:00,35.59,35.61,35.53,35.61,17927.0,35.59,35.61,35.53,35.61,17927.0
2017-06-09 10:20:00,35.61,35.64,35.56,35.59,23218.0,35.61,35.64,35.56,35.59,23218.0
2017-06-09 10:30:00,35.59,35.69,35.58,35.69,41872.0,35.59,35.69,35.58,35.69,41872.0
2017-06-09 10:40:00,35.69,35.69,35.63,35.65,13838.0,35.69,35.69,35.63,35.65,13838.0
2017-06-09 10:50:00,35.64,35.65,35.56,35.6,10381.0,35.64,35.65,35.56,35.6,10381.0
2017-06-09 11:00:00,35.59,35.62,35.58,35.61,13505.0,35.59,35.62,35.58,35.61,13505.0
2017-06-09 11:10:00,35.61,35.62,35.53,35.53,13559.0,35.61,35.62,35.53,35.53,13559.0
2017-06-09 11:20:00,35.53,35.53,35.42,35.47,15635.0,35.53,35.53,35.42,35.47,15635.0
2017-06-09 11:30:00,35.47,35.54,35.47,35.51,11516.0,35.47,35.54,35.47,35.51,11516.0
2017-06-09 11:40:00,35.51,35.54,35.49,35.5,8783.0,35.51,35.54,35.49,35.5,8783.0
2017-06-09 11:50:00,35.5,35.51,35.46,35.49,9205.0,35.5,35.51,35.46,35.49,9205.0
2017-06-09 12:00:00,35.48,35.5,35.45,35.46,12375.0,35.48,35.5,35.45,35.46,12375.0
2017-06-09 12:10:00,35.46,35.46,35.3,35.3,18676.0,35.46,35.46,35.3,35.3,18676.0
2017-06-09 12:20:00,35.3,35.34,35.25,35.29,16094.0,35.3,35.34,35.25,35.29,16094.0
2017-06-09 12:30:00,35.29,35.3,35.18,35.18,10785.0,35.29,35.3,35.18,35.18,10785.0
2017-06-09 12:40:00,35.17,35.2,35.1,35.14,16085.0,35.17,35.2,35.1,35.14,16085.0
2017-06-09 12:50:00,35.14,35.17,35.09,35.11,32341.0,35.14,35.17,35.09,35.11,32341.0
2017-06-09 13:00:00,35.11,35.13,35.03,35.04,15271.0,35.11,35.13,35.03,35.04,15271.0
2017-06-09 13:10:00,35.03,35.04,34.82,34.88,36353.0,35.03,35.04,34.82,34.88,36353.0
2017-06-09 13:20:00,34.89,34.97,34.87,34.96,19963.0,34.89,34.97,34.87,34.96,19963.0
2017-06-09 13:30:00,34.96,34.97,34.76,34.8,35147.0,34.96,34.97,34.76,34.8,35147.0
2017-06-09 13:40:00,34.8,34.89,34.77,34.78,15998.0,34.8,34.89,34.77,34.78,15998.0
2017-06-09 13:50:00,34.78,34.86,34.72,34.72,29967.0,34.78,34.86,34.72,34.72,29967.0
2017-06-09 14:00:00,34.72,34.82,34.72,34.74,24426.0,34.72,34.82,34.72,34.74,24426.0
2017-06-09 14:10:00,34.74,34.74,34.58,34.68,93561.0,34.74,34.74,34.58,34.68,93561.0
2017-06-09 14:20:00,34.65,34.73,34.64,34.67,21653.0,34.65,34.73,34.64,34.67,21653.0
2017-06-09 14:30:00,34.66,34.66,34.52,34.6,37108.0,34.66,34.66,34.52,34.6,37108.0
2017-06-09 14:40:00,34.59,34.6,34.2,34.23,49458.0,34.59,34.6,34.2,34.23,49458.0
2017-06-09 14:50:00,34.21,34.52,34.19,34.44,43090.0,34.21,34.52,34.19,34.44,43090.0
2017-06-09 15:00:00,34.46,34.64,34.45,34.62,29730.0,34.46,34.64,34.45,34.62,29730.0
2017-06-09 15:10:00,34.63,34.75,34.62,34.75,25795.0,34.63,34.75,34.62,34.75,25795.0
2017-06-09 15:20:00,34.75,34.75,34.67,34.7,33652.0,34.75,34.75,34.67,34.7,33652.0
2017-06-09 15:30:00,34.7,34.71,34.6,34.66,30548.0,34.7,34.71,34.6,34.66,30548.0
2017-06-09 15:40:00,34.66,34.66,34.58,34.61,74754.0,34.66,34.66,34.58,34.61,74754.0
2017-06-09 15:50:00,34.61,34.74,34.61,34.72,152989.0,34.61,34.74,34.61,34.72,152989.0
2017-06-12 09:30:00,34.47,34.52,33.82,33.82,112490.0,34.47,34.52,33.82,33.82,112490.0
2017-06-12 09:40:00,33.84,34.06,33.73,33.76,84893.0,33.84,34.06,33.73,33.76,84893.0
2017-06-12 09:50:00,33.74,33.84,33.56,33.84,162518.0,33.74,33.84,33.56,33.84,162518.0
2017-06-12 10:00:00,33.84,33.98,33.61,33.62,65447.0,33.84,33.98,33.61,33.62,65447.0
2017-06-12 10:10:00,33.63,33.92,33.62,33.9,94548.0,33.63,33.92,33.62,33.9,94548.0
2017-06-12 10:20:00,33.89,33.92,33.71,33.71,74644.0,33.89,33.92,33.71,33.71,74644.0
2017-06-12 10:30:00,33.71,33.96,33.7,33.93,106890.0,33.71,33.96,33.7,33.93,106890.0
2017-06-12 10:40:00,33.91,34.03,33.89,33.99,132284.0,33.91,34.03,33.89,33.99,132284.0
2017-06-12 10:50:00,33.98,34.09,33.94,34.02,45320.0,33.98,34.09,33.94,34.02,45320.0
2017-06-12 11:00:00,34.03,34.12,33.97,34.1,72230.0,34.03,34.12,33.97,34.1,72230.0
2017-06-12 11:10:00,34.09,34.19,34.04,34.13,191908.0,34.09,34.19,34.04,34.13,191908.0
2017-06-12 11:20:00,34.14,34.28,34.11,34.19,80954.0,34.14,34.28,34.11,34.19,80954.0
2017-06-12 11:30:00,34.2,34.24,34.09,34.17,63721.0,34.2,34.24,34.09,34.17,63721.0
2017-06-12 11:40:00,34.17,34.19,33.96,34.0,66545.0,34.17,34.19,33.96,34.0,66545.0
2017-06-12 11:50:00,34.01,34.09,34.0,34.09,41807.0,34.01,34.09,34.0,34.09,41807.0
2017-06-12 12:00:00,34.08,34.1,34.0,34.07,47746.0,34.08,34.1,34.0,34.07,47746.0
2017-06-12 12:10:00,34.07,34.14,34.04,34.12,76386.0,34.07,34.14,34.04,34.12,76386.0
2017-06-12 12:20:00,34.13,34.15,33.98,34.0,38982.0,34.13,34.15,33.98,34.0,38982.0
2017-06-12 12:30:00,33.99,34.08,33.99,34.06,32774.0,33.99,34.08,33.99,34.06,32774.0
2017-06-12 12:40:00,34.06,34.08,34.01,34.04,42086.0,34.06,34.08,34.01,34.04,42086.0
2017-06-12 12:50:00,34.05,34.07,33.98,34.04,30622.0,34.05,34.07,33.98,34.04,30622.0
2017-06-12 13:00:00,34.03,34.06,33.98,34.01,46947.0,34.03,34.06,33.98,34.01,46947.0
2017-06-12 13:10:00,34.02,34.09,34.01,34.04,30966.0,34.02,34.09,34.01,34.04,30966.0
2017-06-12 13:20:00,34.04,34.05,34.01,34.02,46818.0,34.04,34.05,34.01,34.02,46818.0
2017-06-12 13:30:00,34.02,34.04,33.95,33.95,85315.0,34.02,34.04,33.95,33.95,85315.0
2017-06-12 13:40:00,33.95,34.0,33.92,33.97,87200.0,33.95,34.0,33.92,33.97,87200.0
2017-06-12 13:50:00,33.96,33.97,33.91,33.94,44126.0,33.96,33.97,33.91,33.94,44126.0
2017-06-12 14:00:00,33.93,33.96,33.9,33.93,51034.0,33.93,33.96,33.9,33.93,51034.0
2017-06-12 14:10:00,33.92,34.05,33.92,34.0,41205.0,33.92,34.05,33.92,34.0,41205.0
2017-06-12 14:20:00,34.0,34.08,33.99,34.04,52052.0,34.0,34.08,33.99,34.04,52052.0
2017-06-12 14:30:00,34.05,34.18,34.04,34.11,117501.0,34.05,34.18,34.04,34.11,117501.0
2017-06-12 14:40:00,34.11,34.15,34.08,34.09,48729.0,34.11,34.15,34.08,34.09,48729.0
2017-06-12 14:50:00,34.09,34.12,34.06,34.09,37432.0,34.09,34.12,34.06,34.09,37432.0
2017-06-12 15:00:00,34.09,34.14,34.05,34.11,56115.0,34.09,34.14,34.05,34.11,56115.0
2017-06-12 15:10:00,34.12,34.12,33.99,34.04,99723.0,34.12,34.12,33.99,34.04,99723.0
2017-06-12 15:20:00,34.05,34.09,34.0,34.01,78922.0,34.05,34.09,34.0,34.01,78922.0
2017-06-12 15:30:00,34.01,34.13,33.98,34.09,88301.0,34.01,34.13,33.98,34.09,88301.0
2017-06-12 15:40:00,34.09,34.16,34.06,34.1,96111.0,34.09,34.16,34.06,34.1,96111.0
2017-06-12 15:50:00,34.11,34.25,34.1,34.23,173401.0,34.11,34.25,34.1,34.23,173401.0
2017-06-13 09:30:00,34.46,34.58,34.45,34.53,38530.0,34.46,34.58,34.45,34.53,38530.0
2017-06-13 09:40:00,34.52,34.75,34.51,34.75,25097.0,34.52,34.75,34.51,34.75,25097.0
2017-06-13 09:50:00,34.74,34.74,34.56,34.64,30994.0,34.74,34.74,34.56,34.64,30994.0
2017-06-13 10:00:00,34.65,34.68,34.59,34.6,37976.0,34.65,34.68,34.59,34.6,37976.0
2017-06-13 10:10:00,34.6,34.62,34.55,34.57,20827.0,34.6,34.62,34.55,34.57,20827.0
2017-06-13 10:20:00,34.58,34.6,34.51,34.55,21606.0,34.58,34.6,34.51,34.55,21606.0
2017-06-13 10:30:00,34.57,34.58,34.49,34.51,57177.0,34.57,34.58,34.49,34.51,57177.0
2017-06-13 10:40:00,34.52,34.52,34.43,34.46,65580.0,34.52,34.52,34.43,34.46,65580.0
2017-06-13 10:50:00,34.46,34.49,34.35,34.4,85528.0,34.46,34.49,34.35,34.4,85528.0
2017-06-13 11:00:00,34.39,34.51,34.37,34.46,73608.0,34.39,34.51,34.37,34.46,73608.0
2017-06-13 11:10:00,34.46,34.57,34.45,34.56,153933.0,34.46,34.57,34.45,34.56,153933.0
2017-06-13 11:20:00,34.57,34.57,34.47,34.49,53494.0,34.57,34.57,34.47,34.49,53494.0
2017-06-13 11:30:00,34.48,34.52,34.36,34.37,29952.0,34.48,34.52,34.36,34.37,29952.0
2017-06-13 11:40:00,34.38,34.49,34.37,34.46,38778.0,34.38,34.49,34.37,34.46,38778.0
2017-06-13 11:50:00,34.47,34.51,34.43,34.49,24137.0,34.47,34.51,34.43,34.49,24137.0
2017-06-13 12:00:00,34.5,34.53,34.45,34.46,44871.0,34.5,34.53,34.45,34.46,44871.0
2017-06-13 12:10:00,34.46,34.47,34.42,34.42,11893.0,34.46,34.47,34.42,34.42,11893.0
2017-06-13 12:20:00,34.42,34.42,34.36,34.39,29621.0,34.42,34.42,34.36,34.39,29621.0
2017-06-13 12:30:00,34.37,34.45,34.35,34.45,52019.0,34.37,34.45,34.35,34.45,52019.0
2017-06-13 12:40:00,34.47,34.51,34.46,34.51,16520.0,34.47,34.51,34.46,34.51,16520.0
2017-06-13 12:50:00,34.5,34.5,34.48,34.5,30541.0,34.5,34.5,34.48,34.5,30541.0
2017-06-13 13:00:00,34.49,34.5,34.47,34.47,12889.0,34.49,34.5,34.47,34.47,12889.0
2017-06-13 13:10:00,34.47,34.51,34.46,34.51,15345.0,34.47,34.51,34.46,34.51,15345.0
2017-06-13 13:20:00,34.5,34.52,34.46,34.47,26397.0,34.5,34.52,34.46,34.47,26397.0
2017-06-13 13:30:00,34.47,34.47,34.45,34.47,55525.0,34.47,34.47,34.45,34.47,55525.0
2017-06-13 13:40:00,34.47,34.47,34.4,34.42,26087.0,34.47,34.47,34.4,34.42,26087.0
2017-06-13 13:50:00,34.42,34.47,34.42,34.45,26691.0,34.42,34.47,34.42,34.45,26691.0
2017-06-13 14:00:00,34.45,34.47,34.44,34.45,123210.0,34.45,34.47,34.44,34.45,123210.0
2017-06-13 14:10:00,34.46,34.47,34.45,34.47,38899.0,34.46,34.47,34.45,34.47,38899.0
2017-06-13 14:20:00,34.47,34.47,34.42,34.43,15738.0,34.47,34.47,34.42,34.43,15738.0
2017-06-13 14:30:00,34.43,34.45,34.39,34.43,20606.0,34.43,34.45,34.39,34.43,20606.0
2017-06-13 14:40:00,34.44,34.46,34.43,34.44,19539.0,34.44,34.46,34.43,34.44,19539.0
2017-06-13 14:50:00,34.45,34.45,34.41,34.44,30198.0,34.45,34.45,34.41,34.44,30198.0
2017-06-13 15:00:00,34.44,34.44,34.39,34.41,45522.0,34.44,34.44,34.39,34.41,45522.0
2017-06-13 15:10:00,34.41,34.42,34.39,34.4,20000.0,34.41,34.42,34.39,34.4,20000.0
2017-06-13 15:20:00,34.4,34.46,34.39,34.45,64039.0,34.4,34.46,34.39,34.45,64039.0
2017-06-13 15:30:00,34.45,34.45,34.41,34.45,104529.0,34.45,34.45,34.41,34.45,104529.0
2017-06-13 15:40:00,34.44,34.45,34.41,34.44,68499.0,34.44,34.45,34.41,34.44,68499.0
2017-06-13 15:50:00,34.44,34.44,34.37,34.41,169982.0,34.44,34.44,34.37,34.41,169982.0
2017-06-14 09:30:00,34.55,34.63,34.4,34.48,21385.0,34.55,34.63,34.4,34.48,21385.0
2017-06-14 09:40:00,34.46,34.63,34.46,34.59,47506.0,34.46,34.63,34.46,34.59,47506.0
2017-06-14 09:50:00,34.6,34.65,34.54,34.62,19811.0,34.6,34.65,34.54,34.62,19811.0
2017-06-14 10:00:00,34.61,34.67,34.57,34.62,18803.0,34.61,34.67,34.57,34.62,18803.0
2017-06-14 10:10:00,34.62,34.64,34.56,34.63,13000.0,34.62,34.64,34.56,34.63,13000.0
2017-06-14 10:20:00,34.62,34.62,34.54,34.56,12066.0,34.62,34.62,34.54,34.56,12066.0
2017-06-14 10:30:00,34.56,34.6,34.52,34.59,21270.0,34.56,34.6,34.52,34.59,21270.0
2017-06-14 10:40:00,34.59,34.67,34.56,34.64,16914.0,34.59,34.67,34.56,34.64,16914.0
2017-06-14 10:50:00,34.64,34.69,34.59,34.64,23924.0,34.64,34.69,34.59,34.64,23924.0
2017-06-14 11:00:00,34.63,34.63,34.55,34.57,17816.0,34.63,34.63,34.55,34.57,17816.0
2017-06-14 11:10:00,34.57,34.58,34.51,34.57,19884.0,34.57,34.58,34.51,34.57,19884.0
2017-06-14 11:20:00,34.58,34.66,34.57,34.65,16011.0,34.58,34.66,34.57,34.65,16011.0
2017-06-14 11:30:00,34.66,34.67,34.55,34.56,31339.0,34.66,34.67,34.55,34.56,31339.0
2017-06-14 11:40:00,34.58,34.62,34.57,34.62,13332.0,34.58,34.62,34.57,34.62,13332.0
2017-06-14 11:50:00,34.62,34.68,34.62,34.68,32058.0,34.62,34.68,34.62,34.68,32058.0
2017-06-14 12:00:00,34.67,34.68,34.62,34.62,14881.0,34.67,34.68,34.62,34.62,14881.0
2017-06-14 12:10:00,34.61,34.61,34.53,34.54,12570.0,34.61,34.61,34.53,34.54,12570.0
2017-06-14 12:20:00,34.54,34.56,34.52,34.55,17664.0,34.54,34.56,34.52,34.55,17664.0
2017-06-14 12:30:00,34.55,34.61,34.55,34.59,20774.0,34.55,34.61,34.55,34.59,20774.0
2017-06-14 12:40:00,34.61,34.63,34.6,34.61,7200.0,34.61,34.63,34.6,34.61,7200.0
2017-06-14 12:50:00,34.61,34.61,34.56,34.56,15563.0,34.61,34.61,34.56,34.56,15563.0
2017-06-14 13:00:00,34.56,34.59,34.54,34.55,19936.0,34.56,34.59,34.54,34.55,19936.0
2017-06-14 13:10:00,34.55,34.56,34.51,34.52,12737.0,34.55,34.56,34.51,34.52,12737.0
2017-06-14 13:20:00,34.51,34.54,34.5,34.51,13835.0,34.51,34.54,34.5,34.51,13835.0
2017-06-14 13:30:00,34.51,34.53,34.49,34.52,10700.0,34.51,34.53,34.49,34.52,10700.0
2017-06-14 13:40:00,34.53,34.53,34.47,34.48,15021.0,34.53,34.53,34.47,34.48,15021.0
2017-06-14 13:50:00,34.48,34.5,34.47,34.49,10514.0,34.48,34.5,34.47,34.49,10514.0
2017-06-14 14:00:00,34.49,34.57,34.49,34.53,17051.0,34.49,34.57,34.49,34.53,17051.0
2017-06-14 14:10:00,34.54,34.59,34.47,34.51,37971.0,34.54,34.59,34.47,34.51,37971.0
2017-06-14 14:20:00,34.51,34.52,34.45,34.48,17534.0,34.51,34.52,34.45,34.48,17534.0
2017-06-14 14:30:00,34.47,34.47,34.33,34.36,21184.0,34.47,34.47,34.33,34.36,21184.0
2017-06-14 14:40:00,34.36,34.37,34.19,34.19,43095.0,34.36,34.37,34.19,34.19,43095.0
2017-06-14 14:50:00,34.19,34.28,34.18,34.23,31444.0,34.19,34.28,34.18,34.23,31444.0
2017-06-14 15:00:00,34.23,34.26,34.15,34.16,31451.0,34.23,34.26,34.15,34.16,31451.0
2017-06-14 15:10:00,34.15,34.15,33.96,34.08,70353.0,34.15,34.15,33.96,34.08,70353.0
2017-06-14 15:20:00,34.08,34.17,34.07,34.13,37232.0,34.08,34.17,34.07,34.13,37232.0
2017-06-14 15:30:00,34.13,34.26,34.12,34.26,44805.0,34.13,34.26,34.12,34.26,44805.0
2017-06-14 15:40:00,34.26,34.28,34.22,34.28,52689.0,34.26,34.28,34.22,34.28,52689.0
2017-06-14 15:50:00,34.28,34.35,34.27,34.34,139597.0,34.28,34.35,34.27,34.34,139597.0
2017-06-15 09:30:00,33.97,34.49,33.89,33.95,28007.0,33.97,34.49,33.89,33.95,28007.0
2017-06-15 09:40:00,33.93,33.98,33.65,33.7,23829.0,33.93,33.98,33.65,33.7,23829.0
2017-06-15 09:50:00,33.71,33.93,33.71,33.93,17690.0,33.71,33.93,33.71,33.93,17690.0
2017-06-15 10:00:00,33.92,34.05,33.9,33.92,24954.0,33.92,34.05,33.9,33.92,24954.0
2017-06-15 10:10:00,33.91,33.91,33.73,33.74,16484.0,33.91,33.91,33.73,33.74,16484.0
2017-06-15 10:20:00,33.72,33.79,33.66,33.79,23334.0,33.72,33.79,33.66,33.79,23334.0
2017-06-15 10:30:00,33.78,33.81,33.7,33.76,22988.0,33.78,33.81,33.7,33.76,22988.0
2017-06-15 10:40:00,33.75,33.89,33.73,33.86,15363.0,33.75,33.89,33.73,33.86,15363.0
2017-06-15 10:50:00,33.86,33.95,33.82,33.91,18414.0,33.86,33.95,33.82,33.91,18414.0
2017-06-15 11:00:00,33.91,34.0,33.9,33.96,12807.0,33.91,34.0,33.9,33.96,12807.0
2017-06-15 11:10:00,33.96,34.09,33.96,34.08,13718.0,33.96,34.09,33.96,34.08,13718.0
2017-06-15 11:20:00,34.09,34.13,34.01,34.06,18885.0,34.09,34.13,34.01,34.06,18885.0
2017-06-15 11:30:00,34.04,34.07,34.01,34.02,12799.0,34.04,34.07,34.01,34.02,12799.0
2017-06-15 11:40:00,34.03,34.05,33.98,34.05,13265.0,34.03,34.05,33.98,34.05,13265.0
2017-06-15 11:50:00,34.06,34.07,33.98,33.99,12197.0,34.06,34.07,33.98,33.99,12197.0
2017-06-15 12:00:00,33.98,34.0,33.97,33.99,6461.0,33.98,34.0,33.97,33.99,6461.0
2017-06-15 12:10:00,33.98,34.05,33.97,34.05,12838.0,33.98,34.05,33.97,34.05,12838.0
2017-06-15 12:20:00,34.05,34.05,33.99,34.0,16870.0,34.05,34.05,33.99,34.0,16870.0
2017-06-15 12:30:00,34.0,34.0,33.97,34.0,8700.0,34.0,34.0,33.97,34.0,8700.0
2017-06-15 12:40:00,34.01,34.05,33.98,34.05,11892.0,34.01,34.05,33.98,34.05,11892.0
2017-06-15 12:50:00,34.05,34.1,34.05,34.1,23840.0,34.05,34.1,34.05,34.1,23840.0
2017-06-15 13:00:00,34.09,34.09,34.02,34.04,13402.0,34.09,34.09,34.02,34.04,13402.0
2017-06-15 13:10:00,34.04,34.1,34.04,34.09,17707.0,34.04,34.1,34.04,34.09,17707.0
2017-06-15 13:20:00,34.1,34.11,34.05,34.05,12542.0,34.1,34.11,34.05,34.05,12542.0
2017-06-15 13:30:00,34.05,34.08,34.03,34.08,21918.0,34.05,34.08,34.03,34.08,21918.0
2017-06-15 13:40:00,34.09,34.1,34.04,34.05,15887.0,34.09,34.1,34.04,34.05,15887.0
2017-06-15 13:50:00,34.06,34.11,34.05,34.09,21586.0,34.06,34.11,34.05,34.09,21586.0
2017-06-15 14:00:00,34.09,34.09,34.04,34.05,22509.0,34.09,34.09,34.04,34.05,22509.0
2017-06-15 14:10:00,34.05,34.12,34.04,34.09,23282.0,34.05,34.12,34.04,34.09,23282.0
2017-06-15 14:20:00,34.09,34.13,34.08,34.1,41203.0,34.09,34.13,34.08,34.1,41203.0
2017-06-15 14:30:00,34.1,34.14,34.07,34.08,27652.0,34.1,34.14,34.07,34.08,27652.0
2017-06-15 14:40:00,34.09,34.18,34.08,34.18,40713.0,34.09,34.18,34.08,34.18,40713.0
2017-06-15 14:50:00,34.17,34.19,34.15,34.16,21471.0,34.17,34.19,34.15,34.16,21471.0
2017-06-15 15:00:00,34.16,34.22,34.15,34.19,35268.0,34.16,34.22,34.15,34.19,35268.0
2017-06-15 15:10:00,34.18,34.2,34.14,34.18,32332.0,34.18,34.2,34.14,34.18,32332.0
2017-06-15 15:20:00,34.18,34.2,34.14,34.15,39332.0,34.18,34.2,34.14,34.15,39332.0
2017-06-15 15:30:00,34.15,34.18,34.11,34.12,55868.0,34.15,34.18,34.11,34.12,55868.0
2017-06-15 15:40:00,34.11,34.13,34.1,34.11,48696.0,34.11,34.13,34.1,34.11,48696.0
2017-06-15 15:50:00,34.11,34.15,34.08,34.14,129958.0,34.11,34.15,34.08,34.14,129958.0
2017-06-16 09:30:00,34.09,34.21,33.99,34.13,270389.0,34.09,34.21,33.99,34.13,270389.0
2017-06-16 09:40:00,34.15,34.2,34.08,34.19,11192.0,34.15,34.2,34.08,34.19,11192.0
2017-06-16 09:50:00,34.2,34.37,34.18,34.37,17510.0,34.2,34.37,34.18,34.37,17510.0
2017-06-16 10:00:00,34.36,34.37,34.24,34.3,41322.0,34.36,34.37,34.24,34.3,41322.0
2017-06-16 10:10:00,34.31,34.31,34.07,34.08,32808.0,34.31,34.31,34.07,34.08,32808.0
2017-06-16 10:20:00,34.08,34.17,34.06,34.12,20464.0,34.08,34.17,34.06,34.12,20464.0
2017-06-16 10:30:00,34.11,34.11,34.02,34.02,21990.0,34.11,34.11,34.02,34.02,21990.0
2017-06-16 10:40:00,34.02,34.08,34.01,34.05,20249.0,34.02,34.08,34.01,34.05,20249.0
2017-06-16 10:50:00,34.06,34.07,33.97,34.0,20844.0,34.06,34.07,33.97,34.0,20844.0
2017-06-16 11:00:00,34.01,34.01,33.91,33.91,18744.0,34.01,34.01,33.91,33.91,18744.0
2017-06-16 11:10:00,33.92,33.95,33.9,33.93,23563.0,33.92,33.95,33.9,33.93,23563.0
2017-06-16 11:20:00,33.94,33.95,33.9,33.94,21753.0,33.94,33.95,33.9,33.94,21753.0
2017-06-16 11:30:00,33.94,34.01,33.92,34.01,43940.0,33.94,34.01,33.92,34.01,43940.0
2017-06-16 11:40:00,34.02,34.02,33.98,33.98,15295.0,34.02,34.02,33.98,33.98,15295.0
2017-06-16 11:50:00,33.98,34.01,33.96,34.0,27410.0,33.98,34.01,33.96,34.0,27410.0
2017-06-16 12:00:00,34.01,34.06,34.01,34.04,28991.0,34.01,34.06,34.01,34.04,28991.0
2017-06-16 12:10:00,34.04,34.08,33.98,34.08,18497.0,34.04,34.08,33.98,34.08,18497.0
2017-06-16 12:20:00,34.08,34.12,34.05,34.12,12430.0,34.08,34.12,34.05,34.12,12430.0
2017-06-16 12:30:00,34.12,34.15,34.09,34.14,15538.0,34.12,34.15,34.09,34.14,15538.0
2017-06-16 12:40:00,34.13,34.17,34.13,34.15,16000.0,34.13,34.17,34.13,34.15,16000.0
2017-06-16 12:50:00,34.15,34.19,34.1,34.11,20846.0,34.15,34.19,34.1,34.11,20846.0
2017-06-16 13:00:00,34.11,34.16,34.1,34.16,11676.0,34.11,34.16,34.1,34.16,11676.0
2017-06-16 13:10:00,34.15,34.16,34.1,34.12,11151.0,34.15,34.16,34.1,34.12,11151.0
2017-06-16 13:20:00,34.12,34.14,34.11,34.13,7995.0,34.12,34.14,34.11,34.13,7995.0
2017-06-16 13:30:00,34.12,34.14,34.09,34.13,16505.0,34.12,34.14,34.09,34.13,16505.0
2017-06-16 13:40:00,34.14,34.17,34.13,34.16,13767.0,34.14,34.17,34.13,34.16,13767.0
2017-06-16 13:50:00,34.16,34.17,34.11,34.14,22081.0,34.16,34.17,34.11,34.14,22081.0
2017-06-16 14:00:00,34.15,34.17,34.13,34.16,17710.0,34.15,34.17,34.13,34.16,17710.0
2017-06-16 14:10:00,34.16,34.17,34.15,34.16,9731.0,34.16,34.17,34.15,34.16,9731.0
2017-06-16 14:20:00,34.16,34.17,34.15,34.15,14466.0,34.16,34.17,34.15,34.15,14466.0
2017-06-16 14:30:00,34.16,34.2,34.14,34.15,22477.0,34.16,34.2,34.14,34.15,22477.0
2017-06-16 14:40:00,34.16,34.17,34.15,34.15,6839.0,34.16,34.17,34.15,34.15,6839.0
2017-06-16 14:50:00,34.16,34.34,34.15,34.23,76595.0,34.16,34.34,34.15,34.23,76595.0
2017-06-16 15:00:00,34.24,34.25,34.23,34.23,12624.0,34.24,34.25,34.23,34.23,12624.0
2017-06-16 15:10:00,34.23,34.24,34.15,34.16,52106.0,34.23,34.24,34.15,34.16,52106.0
2017-06-16 15:20:00,34.17,34.18,34.11,34.12,22213.0,34.17,34.18,34.11,34.12,22213.0
2017-06-16 15:30:00,34.13,34.14,34.09,34.14,29692.0,34.13,34.14,34.09,34.14,29692.0
2017-06-16 15:40:00,34.14,34.17,34.1,34.12,69552.0,34.14,34.17,34.1,34.12,69552.0
2017-06-16 15:50:00,34.13,34.18,34.12,34.17,268459.0,34.13,34.18,34.12,34.17,268459.0
2017-06-19 09:30:00,34.31,34.49,34.19,34.47,34188.0,34.31,34.49,34.19,34.47,34188.0
2017-06-19 09:40:00,34.46,34.49,34.39,34.42,20741.0,34.46,34.49,34.39,34.42,20741.0
2017-06-19 09:50:00,34.43,34.43,34.33,34.35,22127.0,34.43,34.43,34.33,34.35,22127.0
2017-06-19 10:00:00,34.34,34.4,34.34,34.39,63921.0,34.34,34.4,34.34,34.39,63921.0
2017-06-19 10:10:00,34.38,34.39,34.23,34.25,28686.0,34.38,34.39,34.23,34.25,28686.0
2017-06-19 10:20:00,34.25,34.26,34.18,34.19,27225.0,34.25,34.26,34.18,34.19,27225.0
2017-06-19 10:30:00,34.19,34.23,34.14,34.18,51062.0,34.19,34.23,34.14,34.18,51062.0
2017-06-19 10:40:00,34.18,34.19,34.14,34.18,24817.0,34.18,34.19,34.14,34.18,24817.0
2017-06-19 10:50:00,34.19,34.19,34.12,34.16,28486.0,34.19,34.19,34.12,34.16,28486.0
2017-06-19 11:00:00,34.15,34.15,34.07,34.11,70327.0,34.15,34.15,34.07,34.11,70327.0
2017-06-19 11:10:00,34.11,34.16,34.1,34.13,65034.0,34.11,34.16,34.1,34.13,65034.0
2017-06-19 11:20:00,34.14,34.22,34.13,34.21,36546.0,34.14,34.22,34.13,34.21,36546.0
2017-06-19 11:30:00,34.22,34.22,34.17,34.19,27241.0,34.22,34.22,34.17,34.19,27241.0
2017-06-19 11:40:00,34.19,34.2,34.18,34.19,44947.0,34.19,34.2,34.18,34.19,44947.0
2017-06-19 11:50:00,34.18,34.19,34.11,34.11,67710.0,34.18,34.19,34.11,34.11,67710.0
2017-06-19 12:00:00,34.11,34.13,34.1,34.11,39213.0,34.11,34.13,34.1,34.11,39213.0
2017-06-19 12:10:00,34.11,34.13,34.1,34.1,33224.0,34.11,34.13,34.1,34.1,33224.0
2017-06-19 12:20:00,34.09,34.11,34.09,34.11,25431.0,34.09,34.11,34.09,34.11,25431.0
2017-06-19 12:30:00,34.11,34.12,34.08,34.09,31302.0,34.11,34.12,34.08,34.09,31302.0
2017-06-19 12:40:00,34.1,34.1,34.05,34.06,38822.0,34.1,34.1,34.05,34.06,38822.0
2017-06-19 12:50:00,34.07,34.07,34.05,34.06,28080.0,34.07,34.07,34.05,34.06,28080.0
2017-06-19 13:00:00,34.07,34.09,34.05,34.08,43216.0,34.07,34.09,34.05,34.08,43216.0
2017-06-19 13:10:00,34.08,34.08,34.05,34.05,22850.0,34.08,34.08,34.05,34.05,22850.0
2017-06-19 13:20:00,34.06,34.06,34.04,34.04,38087.0,34.06,34.06,34.04,34.04,38087.0
2017-06-19 13:30:00,34.05,34.15,34.04,34.12,57152.0,34.05,34.15,34.04,34.12,57152.0
2017-06-19 13:40:00,34.11,34.16,34.11,34.12,25160.0,34.11,34.16,34.11,34.12,25160.0
2017-06-19 13:50:00,34.13,34.13,34.07,34.07,45908.0,34.13,34.13,34.07,34.07,45908.0
2017-06-19 14:00:00,34.07,34.1,34.06,34.09,73745.0,34.07,34.1,34.06,34.09,73745.0
2017-06-19 14:10:00,34.1,34.18,34.09,34.18,35467.0,34.1,34.18,34.09,34.18,35467.0
2017-06-19 14:20:00,34.18,34.18,34.1,34.11,57733.0,34.18,34.18,34.1,34.11,57733.0
2017-06-19 14:30:00,34.11,34.12,34.09,34.11,34192.0,34.11,34.12,34.09,34.11,34192.0
2017-06-19 14:40:00,34.12,34.16,34.11,34.13,47955.0,34.12,34.16,34.11,34.13,47955.0
2017-06-19 14:50:00,34.12,34.18,34.1,34.11,58278.0,34.12,34.18,34.1,34.11,58278.0
2017-06-19 15:00:00,34.11,34.18,34.1,34.18,277863.0,34.11,34.18,34.1,34.18,277863.0
2017-06-19 15:10:00,34.17,34.23,34.16,34.22,93755.0,34.17,34.23,34.16,34.22,93755.0
2017-06-19 15:20:00,34.22,34.24,34.18,34.19,59638.0,34.22,34.24,34.18,34.19,59638.0
2017-06-19 15:30:00,34.19,34.22,34.18,34.22,76055.0,34.19,34.22,34.18,34.22,76055.0
2017-06-19 15:40:00,34.22,34.23,34.2,34.22,140391.0,34.22,34.23,34.2,34.22,140391.0
2017-06-19 15:50:00,34.22,34.28,34.22,34.25,370950.0,34.22,34.28,34.22,34.25,370950.0
2017-06-20 09:30:00,34.25,34.42,34.25,34.4,29534.0,34.25,34.42,34.25,34.4,29534.0
2017-06-20 09:40:00,34.4,34.52,34.4,34.41,25967.0,34.4,34.52,34.4,34.41,25967.0
2017-06-20 09:50:00,34.41,34.46,34.38,34.39,155163.0,34.41,34.46,34.38,34.39,155163.0
2017-06-20 10:00:00,34.39,34.43,34.33,34.41,18679.0,34.39,34.43,34.33,34.41,18679.0
2017-06-20 10:10:00,34.41,34.52,34.38,34.51,20011.0,34.41,34.52,34.38,34.51,20011.0
2017-06-20 10:20:00,34.51,34.52,34.45,34.45,23300.0,34.51,34.52,34.45,34.45,23300.0
2017-06-20 10:30:00,34.45,34.59,34.45,34.57,67878.0,34.45,34.59,34.45,34.57,67878.0
2017-06-20 10:40:00,34.58,34.66,34.58,34.65,43117.0,34.58,34.66,34.58,34.65,43117.0
2017-06-20 10:50:00,34.65,34.65,34.54,34.55,17588.0,34.65,34.65,34.54,34.55,17588.0
2017-06-20 11:00:00,34.54,34.55,34.4,34.46,27180.0,34.54,34.55,34.4,34.46,27180.0
2017-06-20 11:10:00,34.47,34.47,34.37,34.37,20565.0,34.47,34.47,34.37,34.37,20565.0
2017-06-20 11:20:00,34.37,34.37,34.24,34.27,22732.0,34.37,34.37,34.24,34.27,22732.0
2017-06-20 11:30:00,34.27,34.27,34.22,34.27,14124.0,34.27,34.27,34.22,34.27,14124.0
2017-06-20 11:40:00,34.27,34.31,34.26,34.3,11715.0,34.27,34.31,34.26,34.3,11715.0
2017-06-20 11:50:00,34.3,34.32,34.27,34.27,10600.0,34.3,34.32,34.27,34.27,10600.0
2017-06-20 12:00:00,34.27,34.27,34.24,34.26,7400.0,34.27,34.27,34.24,34.26,7400.0
2017-06-20 12:10:00,34.26,34.33,34.25,34.28,37986.0,34.26,34.33,34.25,34.28,37986.0
2017-06-20 12:20:00,34.28,34.29,34.19,34.2,21656.0,34.28,34.29,34.19,34.2,21656.0
2017-06-20 12:30:00,34.2,34.24,34.2,34.21,11592.0,34.2,34.24,34.2,34.21,11592.0
2017-06-20 12:40:00,34.21,34.26,34.17,34.19,18009.0,34.21,34.26,34.17,34.19,18009.0
2017-06-20 12:50:00,34.18,34.26,34.17,34.26,13012.0,34.18,34.26,34.17,34.26,13012.0
2017-06-20 13:00:00,34.26,34.28,34.25,34.27,7388.0,34.26,34.28,34.25,34.27,7388.0
2017-06-20 13:10:00,34.27,34.31,34.27,34.29,6400.0,34.27,34.31,34.27,34.29,6400.0
2017-06-20 13:20:00,34.28,34.32,34.24,34.27,21095.0,34.28,34.32,34.24,34.27,21095.0
2017-06-20 13:30:00,34.27,34.3,34.25,34.26,23800.0,34.27,34.3,34.25,34.26,23800.0
2017-06-20 13:40:00,34.26,34.27,34.24,34.26,5576.0,34.26,34.27,34.24,34.26,5576.0
2017-06-20 13:50:00,34.26,34.29,34.23,34.24,13340.0,34.26,34.29,34.23,34.24,13340.0
2017-06-20 14:00:00,34.24,34.26,34.21,34.21,13358.0,34.24,34.26,34.21,34.21,13358.0
2017-06-20 14:10:00,34.22,34.24,34.16,34.18,10700.0,34.22,34.24,34.16,34.18,10700.0
2017-06-20 14:20:00,34.17,34.18,34.13,34.14,12623.0,34.17,34.18,34.13,34.14,12623.0
2017-06-20 14:30:00,34.14,34.17,34.09,34.1,83568.0,34.14,34.17,34.09,34.1,83568.0
2017-06-20 14:40:00,34.11,34.17,34.08,34.15,48628.0,34.11,34.17,34.08,34.15,48628.0
2017-06-20 14:50:00,34.15,34.19,34.14,34.17,15842.0,34.15,34.19,34.14,34.17,15842.0
2017-06-20 15:00:00,34.17,34.23,34.13,34.15,26136.0,34.17,34.23,34.13,34.15,26136.0
2017-06-20 15:10:00,34.15,34.21,34.15,34.18,15856.0,34.15,34.21,34.15,34.18,15856.0
2017-06-20 15:20:00,34.18,34.19,34.11,34.16,26390.0,34.18,34.19,34.11,34.16,26390.0
2017-06-20 15:30:00,34.16,34.16,34.08,34.1,34416.0,34.16,34.16,34.08,34.1,34416.0
2017-06-20 15:40:00,34.09,34.11,34.0,34.02,63267.0,34.09,34.11,34.0,34.02,63267.0
2017-06-20 15:50:00,34.02,34.09,34.02,34.09,180646.0,34.02,34.09,34.02,34.09,180646.0
2017-06-21 09:30:00,34.22,34.44,34.13,34.3,34431.0,34.22,34.44,34.13,34.3,34431.0
2017-06-21 09:40:00,34.29,34.29,34.11,34.12,27753.0,34.29,34.29,34.11,34.12,27753.0
2017-06-21 09:50:00,34.1,34.16,34.07,34.07,33359.0,34.1,34.16,34.07,34.07,33359.0
2017-06-21 10:00:00,34.07,34.21,34.07,34.21,32170.0,34.07,34.21,34.07,34.21,32170.0
2017-06-21 10:10:00,34.2,34.2,34.14,34.16,23153.0,34.2,34.2,34.14,34.16,23153.0
2017-06-21 10:20:00,34.16,34.17,34.1,34.11,32957.0,34.16,34.17,34.1,34.11,32957.0
2017-06-21 10:30:00,34.11,34.12,34.05,34.09,48133.0,34.11,34.12,34.05,34.09,48133.0
2017-06-21 10:40:00,34.1,34.16,34.07,34.07,49428.0,34.1,34.16,34.07,34.07,49428.0
2017-06-21 10:50:00,34.07,34.08,33.99,34.03,34556.0,34.07,34.08,33.99,34.03,34556.0
2017-06-21 11:00:00,34.03,34.07,33.99,34.01,78939.0,34.03,34.07,33.99,34.01,78939.0
2017-06-21 11:10:00,34.01,34.01,33.96,33.98,61663.0,34.01,34.01,33.96,33.98,61663.0
2017-06-21 11:20:00,33.99,34.05,33.99,34.02,86167.0,33.99,34.05,33.99,34.02,86167.0
2017-06-21 11:30:00,34.01,34.02,33.98,33.98,77220.0,34.01,34.02,33.98,33.98,77220.0
2017-06-21 11:40:00,33.99,34.04,33.99,34.02,30604.0,33.99,34.04,33.99,34.02,30604.0
2017-06-21 11:50:00,34.02,34.09,33.99,34.09,61892.0,34.02,34.09,33.99,34.09,61892.0
2017-06-21 12:00:00,34.09,34.11,34.05,34.1,22963.0,34.09,34.11,34.05,34.1,22963.0
2017-06-21 12:10:00,34.11,34.12,34.07,34.11,26425.0,34.11,34.12,34.07,34.11,26425.0
2017-06-21 12:20:00,34.11,34.14,34.07,34.13,27939.0,34.11,34.14,34.07,34.13,27939.0
2017-06-21 12:30:00,34.14,34.17,34.14,34.16,17444.0,34.14,34.17,34.14,34.16,17444.0
2017-06-21 12:40:00,34.15,34.15,34.07,34.12,39247.0,34.15,34.15,34.07,34.12,39247.0
2017-06-21 12:50:00,34.11,34.11,34.02,34.03,22237.0,34.11,34.11,34.02,34.03,22237.0
2017-06-21 13:00:00,34.04,34.19,34.04,34.19,46531.0,34.04,34.19,34.04,34.19,46531.0
2017-06-21 13:10:00,34.19,34.24,34.18,34.23,13987.0,34.19,34.24,34.18,34.23,13987.0
2017-06-21 13:20:00,34.23,34.24,34.15,34.17,25939.0,34.23,34.24,34.15,34.17,25939.0
2017-06-21 13:30:00,34.17,34.21,34.16,34.2,8353.0,34.17,34.21,34.16,34.2,8353.0
2017-06-21 13:40:00,34.2,34.21,34.19,34.19,54400.0,34.2,34.21,34.19,34.19,54400.0
2017-06-21 13:50:00,34.2,34.21,34.18,34.2,21191.0,34.2,34.21,34.18,34.2,21191.0
2017-06-21 14:00:00,34.21,34.24,34.18,34.22,23069.0,34.21,34.24,34.18,34.22,23069.0
2017-06-21 14:10:00,34.22,34.27,34.21,34.23,14933.0,34.22,34.27,34.21,34.23,14933.0
2017-06-21 14:20:00,34.23,34.24,34.14,34.15,20608.0,34.23,34.24,34.14,34.15,20608.0
2017-06-21 14:30:00,34.15,34.24,34.13,34.23,33203.0,34.15,34.24,34.13,34.23,33203.0
2017-06-21 14:40:00,34.23,34.25,34.19,34.21,23754.0,34.23,34.25,34.19,34.21,23754.0
2017-06-21 14:50:00,34.21,34.23,34.2,34.22,13300.0,34.21,34.23,34.2,34.22,13300.0
2017-06-21 15:00:00,34.21,34.23,34.2,34.22,43292.0,34.21,34.23,34.2,34.22,43292.0
2017-06-21 15:10:00,34.22,34.22,34.2,34.22,14109.0,34.22,34.22,34.2,34.22,14109.0
2017-06-21 15:20:00,34.22,34.24,34.21,34.23,21771.0,34.22,34.24,34.21,34.23,21771.0
2017-06-21 15:30:00,34.22,34.23,34.18,34.19,51964.0,34.22,34.23,34.18,34.19,51964.0
2017-06-21 15:40:00,34.19,34.24,34.18,34.23,41255.0,34.19,34.24,34.18,34.23,41255.0
2017-06-21 15:50:00,34.23,34.29,34.22,34.27,283303.0,34.23,34.29,34.22,34.27,283303.0
2017-06-22 09:30:00,34.36,34.41,34.16,34.19,17912.0,34.36,34.41,34.16,34.19,17912.0
2017-06-22 09:40:00,34.18,34.28,34.16,34.16,10861.0,34.18,34.28,34.16,34.16,10861.0
2017-06-22 09:50:00,34.16,34.18,34.02,34.02,16398.0,34.16,34.18,34.02,34.02,16398.0
2017-06-22 10:00:00,34.04,34.12,34.03,34.1,18445.0,34.04,34.12,34.03,34.1,18445.0
2017-06-22 10:10:00,34.09,34.2,34.09,34.16,32750.0,34.09,34.2,34.09,34.16,32750.0
2017-06-22 10:20:00,34.16,34.17,34.04,34.05,15554.0,34.16,34.17,34.04,34.05,15554.0
2017-06-22 10:30:00,34.05,34.14,34.02,34.14,21420.0,34.05,34.14,34.02,34.14,21420.0
2017-06-22 10:40:00,34.14,34.26,34.14,34.26,12795.0,34.14,34.26,34.14,34.26,12795.0
2017-06-22 10:50:00,34.26,34.27,34.2,34.24,20251.0,34.26,34.27,34.2,34.24,20251.0
2017-06-22 11:00:00,34.24,34.28,34.2,34.26,21025.0,34.24,34.28,34.2,34.26,21025.0
2017-06-22 11:10:00,34.27,34.31,34.22,34.27,26619.0,34.27,34.31,34.22,34.27,26619.0
2017-06-22 11:20:00,34.27,34.31,34.26,34.29,25274.0,34.27,34.31,34.26,34.29,25274.0
2017-06-22 11:30:00,34.29,34.32,34.29,34.31,23264.0,34.29,34.32,34.29,34.31,23264.0
2017-06-22 11:40:00,34.32,34.35,34.23,34.3,18700.0,34.32,34.35,34.23,34.3,18700.0
2017-06-22 11:50:00,34.3,34.36,34.29,34.34,38506.0,34.3,34.36,34.29,34.34,38506.0
2017-06-22 12:00:00,34.34,34.35,34.29,34.3,22157.0,34.34,34.35,34.29,34.3,22157.0
2017-06-22 12:10:00,34.3,34.31,34.29,34.3,17714.0,34.3,34.31,34.29,34.3,17714.0
2017-06-22 12:20:00,34.3,34.33,34.29,34.31,7569.0,34.3,34.33,34.29,34.31,7569.0
2017-06-22 12:30:00,34.32,34.34,34.3,34.3,21091.0,34.32,34.34,34.3,34.3,21091.0
2017-06-22 12:40:00,34.3,34.33,34.29,34.33,9074.0,34.3,34.33,34.29,34.33,9074.0
2017-06-22 12:50:00,34.33,34.38,34.33,34.34,19822.0,34.33,34.38,34.33,34.34,19822.0
2017-06-22 13:00:00,34.34,34.39,34.33,34.39,7737.0,34.34,34.39,34.33,34.39,7737.0
2017-06-22 13:10:00,34.38,34.4,34.34,34.35,24768.0,34.38,34.4,34.34,34.35,24768.0
2017-06-22 13:20:00,34.36,34.39,34.35,34.39,9550.0,34.36,34.39,34.35,34.39,9550.0
2017-06-22 13:30:00,34.39,34.4,34.38,34.38,16749.0,34.39,34.4,34.38,34.38,16749.0
2017-06-22 13:40:00,34.38,34.39,34.37,34.39,5619.0,34.38,34.39,34.37,34.39,5619.0
2017-06-22 13:50:00,34.39,34.39,34.34,34.34,22513.0,34.39,34.39,34.34,34.34,22513.0
2017-06-22 14:00:00,34.35,34.37,34.34,34.34,24002.0,34.35,34.37,34.34,34.34,24002.0
2017-06-22 14:10:00,34.34,34.41,34.34,34.4,22305.0,34.34,34.41,34.34,34.4,22305.0
2017-06-22 14:20:00,34.39,34.4,34.35,34.38,17747.0,34.39,34.4,34.35,34.38,17747.0
2017-06-22 14:30:00,34.38,34.38,34.31,34.33,16553.0,34.38,34.38,34.31,34.33,16553.0
2017-06-22 14:40:00,34.32,34.34,34.29,34.3,20490.0,34.32,34.34,34.29,34.3,20490.0
2017-06-22 14:50:00,34.3,34.3,34.29,34.3,5609.0,34.3,34.3,34.29,34.3,5609.0
2017-06-22 15:00:00,34.3,34.32,34.29,34.32,25827.0,34.3,34.32,34.29,34.32,25827.0
2017-06-22 15:10:00,34.32,34.32,34.29,34.31,21427.0,34.32,34.32,34.29,34.31,21427.0
2017-06-22 15:20:00,34.32,34.36,34.32,34.35,16092.0,34.32,34.36,34.32,34.35,16092.0
2017-06-22 15:30:00,34.35,34.36,34.27,34.27,46322.0,34.35,34.36,34.27,34.27,46322.0
2017-06-22 15:40:00,34.27,34.3,34.25,34.27,47996.0,34.27,34.3,34.25,34.27,47996.0
2017-06-22 15:50:00,34.27,34.3,34.24,34.28,127022.0,34.27,34.3,34.24,34.28,127022.0
2017-06-23 09:30:00,34.28,34.36,34.22,34.24,10657.0,34.28,34.36,34.22,34.24,10657.0
2017-06-23 09:40:00,34.26,34.33,34.23,34.24,11601.0,34.26,34.33,34.23,34.24,11601.0
2017-06-23 09:50:00,34.24,34.37,34.23,34.37,14916.0,34.24,34.37,34.23,34.37,14916.0
2017-06-23 10:00:00,34.36,34.4,34.34,34.4,13189.0,34.36,34.4,34.34,34.4,13189.0
2017-06-23 10:10:00,34.39,34.46,34.38,34.42,22847.0,34.39,34.46,34.38,34.42,22847.0
2017-06-23 10:20:00,34.43,34.47,34.39,34.39,17811.0,34.43,34.47,34.39,34.39,17811.0
2017-06-23 10:30:00,34.38,34.43,34.36,34.37,28870.0,34.38,34.43,34.36,34.37,28870.0
2017-06-23 10:40:00,34.38,34.41,34.37,34.41,20841.0,34.38,34.41,34.37,34.41,20841.0
2017-06-23 10:50:00,34.41,34.44,34.35,34.38,32565.0,34.41,34.44,34.35,34.38,32565.0
2017-06-23 11:00:00,34.39,34.45,34.37,34.43,35827.0,34.39,34.45,34.37,34.43,35827.0
2017-06-23 11:10:00,34.42,34.43,34.36,34.36,28267.0,34.42,34.43,34.36,34.36,28267.0
2017-06-23 11:20:00,34.37,34.44,34.35,34.4,31854.0,34.37,34.44,34.35,34.4,31854.0
2017-06-23 11:30:00,34.39,34.39,34.31,34.34,30599.0,34.39,34.39,34.31,34.34,30599.0
2017-06-23 11:40:00,34.34,34.37,34.33,34.37,19895.0,34.34,34.37,34.33,34.37,19895.0
2017-06-23 11:50:00,34.37,34.38,34.35,34.36,19787.0,34.37,34.38,34.35,34.36,19787.0
2017-06-23 12:00:00,34.37,34.41,34.36,34.36,23405.0,34.37,34.41,34.36,34.36,23405.0
2017-06-23 12:10:00,34.35,34.39,34.33,34.34,24196.0,34.35,34.39,34.33,34.34,24196.0
2017-06-23 12:20:00,34.34,34.4,34.34,34.38,23409.0,34.34,34.4,34.34,34.38,23409.0
2017-06-23 12:30:00,34.38,34.42,34.38,34.38,20000.0,34.38,34.42,34.38,34.38,20000.0
2017-06-23 12:40:00,34.39,34.45,34.37,34.41,26269.0,34.39,34.45,34.37,34.41,26269.0
2017-06-23 12:50:00,34.41,34.44,34.36,34.39,23491.0,34.41,34.44,34.36,34.39,23491.0
2017-06-23 13:00:00,34.38,34.44,34.38,34.41,14647.0,34.38,34.44,34.38,34.41,14647.0
2017-06-23 13:10:00,34.41,34.44,34.41,34.43,16988.0,34.41,34.44,34.41,34.43,16988.0
2017-06-23 13:20:00,34.43,34.45,34.42,34.44,13117.0,34.43,34.45,34.42,34.44,13117.0
2017-06-23 13:30:00,34.44,34.46,34.41,34.44,19125.0,34.44,34.46,34.41,34.44,19125.0
2017-06-23 13:40:00,34.43,34.44,34.41,34.43,14600.0,34.43,34.44,34.41,34.43,14600.0
2017-06-23 13:50:00,34.43,34.43,34.38,34.39,22576.0,34.43,34.43,34.38,34.39,22576.0
2017-06-23 14:00:00,34.4,34.41,34.36,34.36,20143.0,34.4,34.41,34.36,34.36,20143.0
2017-06-23 14:10:00,34.37,34.38,34.33,34.33,19194.0,34.37,34.38,34.33,34.33,19194.0
2017-06-23 14:20:00,34.34,34.35,34.33,34.35,15890.0,34.34,34.35,34.33,34.35,15890.0
2017-06-23 14:30:00,34.34,34.35,34.31,34.33,23523.0,34.34,34.35,34.31,34.33,23523.0
2017-06-23 14:40:00,34.33,34.34,34.27,34.32,28892.0,34.33,34.34,34.27,34.32,28892.0
2017-06-23 14:50:00,34.32,34.35,34.3,34.3,15908.0,34.32,34.35,34.3,34.3,15908.0
2017-06-23 15:00:00,34.3,34.31,34.22,34.3,36961.0,34.3,34.31,34.22,34.3,36961.0
2017-06-23 15:10:00,34.29,34.31,34.25,34.27,28603.0,34.29,34.31,34.25,34.27,28603.0
2017-06-23 15:20:00,34.27,34.28,34.24,34.26,41732.0,34.27,34.28,34.24,34.26,41732.0
2017-06-23 15:30:00,34.25,34.28,34.21,34.23,85820.0,34.25,34.28,34.21,34.23,85820.0
2017-06-23 15:40:00,34.25,34.3,34.24,34.29,78747.0,34.25,34.3,34.24,34.29,78747.0
2017-06-23 15:50:00,34.29,34.31,34.23,34.26,263889.0,34.29,34.31,34.23,34.26,263889.0
2017-06-26 09:30:00,34.36,34.51,34.17,34.42,24403.0,34.36,34.51,34.17,34.42,24403.0
2017-06-26 09:40:00,34.42,34.5,34.34,34.5,10312.0,34.42,34.5,34.34,34.5,10312.0
2017-06-26 09:50:00,34.5,34.5,34.39,34.46,21792.0,34.5,34.5,34.39,34.46,21792.0
2017-06-26 10:00:00,34.45,34.46,34.35,34.36,14567.0,34.45,34.46,34.35,34.36,14567.0
2017-06-26 10:10:00,34.36,34.37,34.31,34.37,8600.0,34.36,34.37,34.31,34.37,8600.0
2017-06-26 10:20:00,34.38,34.52,34.37,34.52,14743.0,34.38,34.52,34.37,34.52,14743.0
2017-06-26 10:30:00,34.5,34.51,34.35,34.35,19134.0,34.5,34.51,34.35,34.35,19134.0
2017-06-26 10:40:00,34.33,34.35,34.27,34.28,17884.0,34.33,34.35,34.27,34.28,17884.0
2017-06-26 10:50:00,34.28,34.32,34.23,34.29,23343.0,34.28,34.32,34.23,34.29,23343.0
2017-06-26 11:00:00,34.3,34.32,34.19,34.22,34328.0,34.3,34.32,34.19,34.22,34328.0
2017-06-26 11:10:00,34.23,34.26,34.21,34.26,15192.0,34.23,34.26,34.21,34.26,15192.0
2017-06-26 11:20:00,34.26,34.33,34.23,34.33,17925.0,34.26,34.33,34.23,34.33,17925.0
2017-06-26 11:30:00,34.31,34.34,34.24,34.32,13762.0,34.31,34.34,34.24,34.32,13762.0
2017-06-26 11:40:00,34.32,34.37,34.32,34.35,15739.0,34.32,34.37,34.32,34.35,15739.0
2017-06-26 11:50:00,34.35,34.36,34.27,34.36,11446.0,34.35,34.36,34.27,34.36,11446.0
2017-06-26 12:00:00,34.35,34.41,34.34,34.41,13801.0,34.35,34.41,34.34,34.41,13801.0
2017-06-26 12:10:00,34.41,34.41,34.33,34.34,14944.0,34.41,34.41,34.33,34.34,14944.0
2017-06-26 12:20:00,34.33,34.36,34.3,34.34,14621.0,34.33,34.36,34.3,34.34,14621.0
2017-06-26 12:30:00,34.34,34.36,34.32,34.36,11091.0,34.34,34.36,34.32,34.36,11091.0
2017-06-26 12:40:00,34.37,34.39,34.35,34.36,15270.0,34.37,34.39,34.35,34.36,15270.0
2017-06-26 12:50:00,34.35,34.38,34.35,34.36,11813.0,34.35,34.38,34.35,34.36,11813.0
2017-06-26 13:00:00,34.35,34.35,34.29,34.33,10411.0,34.35,34.35,34.29,34.33,10411.0
2017-06-26 13:10:00,34.33,34.34,34.31,34.32,13306.0,34.33,34.34,34.31,34.32,13306.0
2017-06-26 13:20:00,34.32,34.36,34.31,34.36,15785.0,34.32,34.36,34.31,34.36,15785.0
2017-06-26 13:30:00,34.35,34.38,34.34,34.36,25653.0,34.35,34.38,34.34,34.36,25653.0
2017-06-26 13:40:00,34.36,34.37,34.33,34.35,12846.0,34.36,34.37,34.33,34.35,12846.0
2017-06-26 13:50:00,34.34,34.38,34.33,34.37,10319.0,34.34,34.38,34.33,34.37,10319.0
2017-06-26 14:00:00,34.36,34.37,34.31,34.33,15943.0,34.36,34.37,34.31,34.33,15943.0
2017-06-26 14:10:00,34.31,34.31,34.27,34.29,11501.0,34.31,34.31,34.27,34.29,11501.0
2017-06-26 14:20:00,34.3,34.31,34.26,34.3,13584.0,34.3,34.31,34.26,34.3,13584.0
2017-06-26 14:30:00,34.3,34.34,34.3,34.34,15609.0,34.3,34.34,34.3,34.34,15609.0
2017-06-26 14:40:00,34.33,34.34,34.31,34.33,16434.0,34.33,34.34,34.31,34.33,16434.0
2017-06-26 14:50:00,34.33,34.37,34.31,34.33,18011.0,34.33,34.37,34.31,34.33,18011.0
2017-06-26 15:00:00,34.32,34.35,34.28,34.35,19415.0,34.32,34.35,34.28,34.35,19415.0
2017-06-26 15:10:00,34.36,34.36,34.3,34.34,25582.0,34.36,34.36,34.3,34.34,25582.0
2017-06-26 15:20:00,34.34,34.36,34.31,34.35,30887.0,34.34,34.36,34.31,34.35,30887.0
2017-06-26 15:30:00,34.34,34.37,34.31,34.32,34378.0,34.34,34.37,34.31,34.32,34378.0
2017-06-26 15:40:00,34.32,34.33,34.25,34.3,41087.0,34.32,34.33,34.25,34.3,41087.0
2017-06-26 15:50:00,34.31,34.34,34.27,34.3,102827.0,34.31,34.34,34.27,34.3,102827.0
2017-06-27 09:30:00,34.21,34.23,33.96,34.12,30454.0,34.21,34.23,33.96,34.12,30454.0
2017-06-27 09:40:00,34.09,34.15,33.99,33.99,21662.0,34.09,34.15,33.99,33.99,21662.0
2017-06-27 09:50:00,33.97,34.07,33.9,33.97,21210.0,33.97,34.07,33.9,33.97,21210.0
2017-06-27 10:00:00,33.98,34.05,33.9,34.03,13150.0,33.98,34.05,33.9,34.03,13150.0
2017-06-27 10:10:00,34.04,34.05,33.96,33.99,15279.0,34.04,34.05,33.96,33.99,15279.0
2017-06-27 10:20:00,34.0,34.03,33.95,33.96,14226.0,34.0,34.03,33.95,33.96,14226.0
2017-06-27 10:30:00,33.98,34.06,33.98,34.02,10788.0,33.98,34.06,33.98,34.02,10788.0
2017-06-27 10:40:00,34.05,34.17,34.05,34.12,8377.0,34.05,34.17,34.05,34.12,8377.0
2017-06-27 10:50:00,34.1,34.16,34.04,34.07,10604.0,34.1,34.16,34.04,34.07,10604.0
2017-06-27 11:00:00,34.08,34.12,34.05,34.07,9450.0,34.08,34.12,34.05,34.07,9450.0
2017-06-27 11:10:00,34.06,34.09,34.06,34.07,7866.0,34.06,34.09,34.06,34.07,7866.0
2017-06-27 11:20:00,34.08,34.09,34.06,34.07,7114.0,34.08,34.09,34.06,34.07,7114.0
2017-06-27 11:30:00,34.08,34.12,34.07,34.08,28887.0,34.08,34.12,34.07,34.08,28887.0
2017-06-27 11:40:00,34.09,34.11,34.07,34.1,12003.0,34.09,34.11,34.07,34.1,12003.0
2017-06-27 11:50:00,34.1,34.1,34.01,34.04,13105.0,34.1,34.1,34.01,34.04,13105.0
2017-06-27 12:00:00,34.04,34.05,34.0,34.01,19047.0,34.04,34.05,34.0,34.01,19047.0
2017-06-27 12:10:00,34.01,34.02,33.98,34.0,10400.0,34.01,34.02,33.98,34.0,10400.0
2017-06-27 12:20:00,33.99,34.05,33.98,34.04,16439.0,33.99,34.05,33.98,34.04,16439.0
2017-06-27 12:30:00,34.03,34.04,33.96,33.96,12548.0,34.03,34.04,33.96,33.96,12548.0
2017-06-27 12:40:00,33.96,34.0,33.94,34.0,10705.0,33.96,34.0,33.94,34.0,10705.0
2017-06-27 12:50:00,34.0,34.0,33.91,33.93,13755.0,34.0,34.0,33.91,33.93,13755.0
2017-06-27 13:00:00,33.92,33.93,33.86,33.88,14195.0,33.92,33.93,33.86,33.88,14195.0
2017-06-27 13:10:00,33.86,33.89,33.83,33.86,16540.0,33.86,33.89,33.83,33.86,16540.0
2017-06-27 13:20:00,33.86,33.92,33.86,33.88,16125.0,33.86,33.92,33.86,33.88,16125.0
2017-06-27 13:30:00,33.88,33.89,33.76,33.76,13979.0,33.88,33.89,33.76,33.76,13979.0
2017-06-27 13:40:00,33.77,33.79,33.68,33.71,22360.0,33.77,33.79,33.68,33.71,22360.0
2017-06-27 13:50:00,33.71,33.74,33.68,33.73,26252.0,33.71,33.74,33.68,33.73,26252.0
2017-06-27 14:00:00,33.73,33.77,33.7,33.76,39971.0,33.73,33.77,33.7,33.76,39971.0
2017-06-27 14:10:00,33.75,33.75,33.66,33.74,26500.0,33.75,33.75,33.66,33.74,26500.0
2017-06-27 14:20:00,33.76,33.84,33.72,33.83,14473.0,33.76,33.84,33.72,33.83,14473.0
2017-06-27 14:30:00,33.81,33.87,33.81,33.86,26709.0,33.81,33.87,33.81,33.86,26709.0
2017-06-27 14:40:00,33.85,33.91,33.84,33.88,23653.0,33.85,33.91,33.84,33.88,23653.0
2017-06-27 14:50:00,33.88,33.89,33.81,33.81,26383.0,33.88,33.89,33.81,33.81,26383.0
2017-06-27 15:00:00,33.8,33.82,33.74,33.76,22833.0,33.8,33.82,33.74,33.76,22833.0
2017-06-27 15:10:00,33.74,33.78,33.72,33.74,24865.0,33.74,33.78,33.72,33.74,24865.0
2017-06-27 15:20:00,33.73,33.78,33.72,33.74,28088.0,33.73,33.78,33.72,33.74,28088.0
2017-06-27 15:30:00,33.75,33.77,33.7,33.75,39397.0,33.75,33.77,33.7,33.75,39397.0
2017-06-27 15:40:00,33.74,33.76,33.71,33.71,34806.0,33.74,33.76,33.71,33.71,34806.0
2017-06-27 15:50:00,33.71,33.71,33.63,33.68,116798.0,33.71,33.71,33.63,33.68,116798.0
2017-06-28 09:30:00,33.92,34.22,33.58,33.58,17791.0,33.92,34.22,33.58,33.58,17791.0
2017-06-28 09:40:00,33.6,33.79,33.6,33.78,16685.0,33.6,33.79,33.6,33.78,16685.0
2017-06-28 09:50:00,33.79,33.8,33.66,33.71,13622.0,33.79,33.8,33.66,33.71,13622.0
2017-06-28 10:00:00,33.72,33.94,33.72,33.93,17720.0,33.72,33.94,33.72,33.93,17720.0
2017-06-28 10:10:00,33.94,34.04,33.93,34.02,25125.0,33.94,34.04,33.93,34.02,25125.0
2017-06-28 10:20:00,34.03,34.07,33.95,33.97,18321.0,34.03,34.07,33.95,33.97,18321.0
2017-06-28 10:30:00,33.98,34.05,33.95,34.01,20056.0,33.98,34.05,33.95,34.01,20056.0
2017-06-28 10:40:00,34.02,34.11,34.0,34.05,23430.0,34.02,34.11,34.0,34.05,23430.0
2017-06-28 10:50:00,34.05,34.14,34.05,34.09,23831.0,34.05,34.14,34.05,34.09,23831.0
2017-06-28 11:00:00,34.11,34.12,34.03,34.05,29093.0,34.11,34.12,34.03,34.05,29093.0
2017-06-28 11:10:00,34.06,34.14,34.06,34.09,19557.0,34.06,34.14,34.06,34.09,19557.0
2017-06-28 11:20:00,34.09,34.13,34.07,34.08,15648.0,34.09,34.13,34.07,34.08,15648.0
2017-06-28 11:30:00,34.08,34.11,34.03,34.07,13822.0,34.08,34.11,34.03,34.07,13822.0
2017-06-28 11:40:00,34.06,34.1,34.06,34.1,14851.0,34.06,34.1,34.06,34.1,14851.0
2017-06-28 11:50:00,34.1,34.15,34.1,34.1,31878.0,34.1,34.15,34.1,34.1,31878.0
2017-06-28 12:00:00,34.09,34.1,34.04,34.05,23860.0,34.09,34.1,34.04,34.05,23860.0
2017-06-28 12:10:00,34.06,34.1,34.01,34.03,32786.0,34.06,34.1,34.01,34.03,32786.0
2017-06-28 12:20:00,34.02,34.03,34.0,34.02,11169.0,34.02,34.03,34.0,34.02,11169.0
2017-06-28 12:30:00,34.03,34.09,34.02,34.09,13992.0,34.03,34.09,34.02,34.09,13992.0
2017-06-28 12:40:00,34.09,34.1,34.05,34.05,19290.0,34.09,34.1,34.05,34.05,19290.0
2017-06-28 12:50:00,34.05,34.09,34.05,34.06,21500.0,34.05,34.09,34.05,34.06,21500.0
2017-06-28 13:00:00,34.06,34.11,34.05,34.07,26680.0,34.06,34.11,34.05,34.07,26680.0
2017-06-28 13:10:00,34.06,34.1,34.03,34.09,9400.0,34.06,34.1,34.03,34.09,9400.0
2017-06-28 13:20:00,34.09,34.1,34.03,34.09,23583.0,34.09,34.1,34.03,34.09,23583.0
2017-06-28 13:30:00,34.09,34.13,34.07,34.11,19913.0,34.09,34.13,34.07,34.11,19913.0
2017-06-28 13:40:00,34.1,34.11,34.08,34.11,6900.0,34.1,34.11,34.08,34.11,6900.0
2017-06-28 13:50:00,34.11,34.14,34.09,34.09,12759.0,34.11,34.14,34.09,34.09,12759.0
2017-06-28 14:00:00,34.09,34.13,34.08,34.1,16752.0,34.09,34.13,34.08,34.1,16752.0
2017-06-28 14:10:00,34.11,34.13,34.08,34.08,21705.0,34.11,34.13,34.08,34.08,21705.0
2017-06-28 14:20:00,34.08,34.08,34.03,34.05,16677.0,34.08,34.08,34.03,34.05,16677.0
2017-06-28 14:30:00,34.05,34.1,34.05,34.08,15607.0,34.05,34.1,34.05,34.08,15607.0
2017-06-28 14:40:00,34.1,34.11,34.07,34.08,14388.0,34.1,34.11,34.07,34.08,14388.0
2017-06-28 14:50:00,34.08,34.11,34.07,34.1,27445.0,34.08,34.11,34.07,34.1,27445.0
2017-06-28 15:00:00,34.1,34.17,34.09,34.17,28574.0,34.1,34.17,34.09,34.17,28574.0
2017-06-28 15:10:00,34.16,34.17,34.12,34.13,14400.0,34.16,34.17,34.12,34.13,14400.0
2017-06-28 15:20:00,34.13,34.17,34.11,34.16,22190.0,34.13,34.17,34.11,34.16,22190.0
2017-06-28 15:30:00,34.16,34.17,34.11,34.12,33763.0,34.16,34.17,34.11,34.12,33763.0
2017-06-28 15:40:00,34.12,34.14,34.09,34.1,40133.0,34.12,34.14,34.09,34.1,40133.0
2017-06-28 15:50:00,34.11,34.16,34.08,34.09,154138.0,34.11,34.16,34.08,34.09,154138.0
2017-06-29 09:30:00,33.95,34.08,33.8,33.85,18891.0,33.95,34.08,33.8,33.85,18891.0
2017-06-29 09:40:00,33.84,33.86,33.72,33.74,23639.0,33.84,33.86,33.72,33.74,23639.0
2017-06-29 09:50:00,33.75,33.77,33.65,33.7,14714.0,33.75,33.77,33.65,33.7,14714.0
2017-06-29 10:00:00,33.7,33.75,33.66,33.73,15676.0,33.7,33.75,33.66,33.73,15676.0
2017-06-29 10:10:00,33.72,33.73,33.54,33.57,16554.0,33.72,33.73,33.54,33.57,16554.0
2017-06-29 10:20:00,33.56,33.63,33.54,33.63,15673.0,33.56,33.63,33.54,33.63,15673.0
2017-06-29 10:30:00,33.62,33.65,33.57,33.58,9456.0,33.62,33.65,33.57,33.58,9456.0
2017-06-29 10:40:00,33.58,33.66,33.58,33.64,12546.0,33.58,33.66,33.58,33.64,12546.0
2017-06-29 10:50:00,33.64,33.64,33.44,33.44,14801.0,33.64,33.64,33.44,33.44,14801.0
2017-06-29 11:00:00,33.44,33.5,33.37,33.38,13204.0,33.44,33.5,33.37,33.38,13204.0
2017-06-29 11:10:00,33.36,33.37,33.28,33.34,23879.0,33.36,33.37,33.28,33.34,23879.0
2017-06-29 11:20:00,33.35,33.36,33.2,33.26,25278.0,33.35,33.36,33.2,33.26,25278.0
2017-06-29 11:30:00,33.25,33.26,33.15,33.22,59194.0,33.25,33.26,33.15,33.22,59194.0
2017-06-29 11:40:00,33.23,33.29,33.19,33.27,41282.0,33.23,33.29,33.19,33.27,41282.0
2017-06-29 11:50:00,33.26,33.28,33.13,33.18,34344.0,33.26,33.28,33.13,33.18,34344.0
2017-06-29 12:00:00,33.19,33.24,33.15,33.24,20043.0,33.19,33.24,33.15,33.24,20043.0
2017-06-29 12:10:00,33.25,33.29,33.2,33.28,27894.0,33.25,33.29,33.2,33.28,27894.0
2017-06-29 12:20:00,33.28,33.29,33.23,33.29,15508.0,33.28,33.29,33.23,33.29,15508.0
2017-06-29 12:30:00,33.31,33.32,33.25,33.26,21249.0,33.31,33.32,33.25,33.26,21249.0
2017-06-29 12:40:00,33.26,33.3,33.24,33.24,13311.0,33.26,33.3,33.24,33.24,13311.0
2017-06-29 12:50:00,33.24,33.26,33.18,33.2,19354.0,33.24,33.26,33.18,33.2,19354.0
2017-06-29 13:00:00,33.19,33.24,33.18,33.2,13989.0,33.19,33.24,33.18,33.2,13989.0
2017-06-29 13:10:00,33.2,33.2,33.15,33.17,13936.0,33.2,33.2,33.15,33.17,13936.0
2017-06-29 13:20:00,33.18,33.18,33.03,33.07,32353.0,33.18,33.18,33.03,33.07,32353.0
2017-06-29 13:30:00,33.1,33.27,33.09,33.27,26082.0,33.1,33.27,33.09,33.27,26082.0
2017-06-29 13:40:00,33.27,33.3,33.2,33.2,26850.0,33.27,33.3,33.2,33.2,26850.0
2017-06-29 13:50:00,33.2,33.28,33.19,33.26,21111.0,33.2,33.28,33.19,33.26,21111.0
2017-06-29 14:00:00,33.25,33.3,33.22,33.29,27590.0,33.25,33.3,33.22,33.29,27590.0
2017-06-29 14:10:00,33.28,33.32,33.24,33.27,22278.0,33.28,33.32,33.24,33.27,22278.0
2017-06-29 14:20:00,33.28,33.31,33.26,33.29,20387.0,33.28,33.31,33.26,33.29,20387.0
2017-06-29 14:30:00,33.3,33.34,33.28,33.34,32533.0,33.3,33.34,33.28,33.34,32533.0
2017-06-29 14:40:00,33.34,33.39,33.31,33.34,23541.0,33.34,33.39,33.31,33.34,23541.0
2017-06-29 14:50:00,33.33,33.36,33.3,33.34,35672.0,33.33,33.36,33.3,33.34,35672.0
2017-06-29 15:00:00,33.34,33.4,33.32,33.38,26300.0,33.34,33.4,33.32,33.38,26300.0
2017-06-29 15:10:00,33.37,33.44,33.33,33.43,19817.0,33.37,33.44,33.33,33.43,19817.0
2017-06-29 15:20:00,33.42,33.44,33.34,33.37,22723.0,33.42,33.44,33.34,33.37,22723.0
2017-06-29 15:30:00,33.37,33.47,33.37,33.47,39203.0,33.37,33.47,33.37,33.47,39203.0
2017-06-29 15:40:00,33.48,33.49,33.43,33.44,73092.0,33.48,33.49,33.43,33.44,73092.0
2017-06-29 15:50:00,33.44,33.48,33.42,33.43,142217.0,33.44,33.48,33.42,33.43,142217.0
2017-06-30 09:30:00,33.55,33.68,33.35,33.65,30933.0,33.55,33.68,33.35,33.65,30933.0
2017-06-30 09:40:00,33.65,33.73,33.61,33.63,17016.0,33.65,33.73,33.61,33.63,17016.0
2017-06-30 09:50:00,33.64,33.66,33.45,33.45,15322.0,33.64,33.66,33.45,33.45,15322.0
2017-06-30 10:00:00,33.46,33.51,33.42,33.48,26692.0,33.46,33.51,33.42,33.48,26692.0
2017-06-30 10:10:00,33.47,33.47,33.36,33.42,24893.0,33.47,33.47,33.36,33.42,24893.0
2017-06-30 10:20:00,33.42,33.51,33.37,33.48,21733.0,33.42,33.51,33.37,33.48,21733.0
2017-06-30 10:30:00,33.48,33.64,33.48,33.58,16000.0,33.48,33.64,33.48,33.58,16000.0
2017-06-30 10:40:00,33.57,33.58,33.49,33.51,17768.0,33.57,33.58,33.49,33.51,17768.0
2017-06-30 10:50:00,33.51,33.65,33.5,33.64,9539.0,33.51,33.65,33.5,33.64,9539.0
2017-06-30 11:00:00,33.64,33.65,33.58,33.59,14774.0,33.64,33.65,33.58,33.59,14774.0
2017-06-30 11:10:00,33.6,33.61,33.52,33.53,20054.0,33.6,33.61,33.52,33.53,20054.0
2017-06-30 11:20:00,33.55,33.55,33.42,33.45,21192.0,33.55,33.55,33.42,33.45,21192.0
2017-06-30 11:30:00,33.45,33.47,33.41,33.45,12494.0,33.45,33.47,33.41,33.45,12494.0
2017-06-30 11:40:00,33.45,33.49,33.43,33.49,16458.0,33.45,33.49,33.43,33.49,16458.0
2017-06-30 11:50:00,33.49,33.56,33.48,33.56,9679.0,33.49,33.56,33.48,33.56,9679.0
2017-06-30 12:00:00,33.56,33.62,33.55,33.6,12437.0,33.56,33.62,33.55,33.6,12437.0
2017-06-30 12:10:00,33.61,33.66,33.61,33.64,7270.0,33.61,33.66,33.61,33.64,7270.0
2017-06-30 12:20:00,33.65,33.67,33.63,33.65,9220.0,33.65,33.67,33.63,33.65,9220.0
2017-06-30 12:30:00,33.64,33.65,33.63,33.64,6505.0,33.64,33.65,33.63,33.64,6505.0
2017-06-30 12:40:00,33.64,33.67,33.6,33.61,9890.0,33.64,33.67,33.6,33.61,9890.0
2017-06-30 12:50:00,33.61,33.63,33.59,33.62,6763.0,33.61,33.63,33.59,33.62,6763.0
2017-06-30 13:00:00,33.63,33.68,33.62,33.67,10274.0,33.63,33.68,33.62,33.67,10274.0
2017-06-30 13:10:00,33.68,33.68,33.64,33.65,9020.0,33.68,33.68,33.64,33.65,9020.0
2017-06-30 13:20:00,33.64,33.69,33.64,33.69,14873.0,33.64,33.69,33.64,33.69,14873.0
2017-06-30 13:30:00,33.68,33.69,33.65,33.66,15000.0,33.68,33.69,33.65,33.66,15000.0
2017-06-30 13:40:00,33.66,33.66,33.64,33.66,4300.0,33.66,33.66,33.64,33.66,4300.0
2017-06-30 13:50:00,33.65,33.66,33.63,33.63,16972.0,33.65,33.66,33.63,33.63,16972.0
2017-06-30 14:00:00,33.63,33.67,33.62,33.66,17241.0,33.63,33.67,33.62,33.66,17241.0
2017-06-30 14:10:00,33.65,33.7,33.65,33.68,15615.0,33.65,33.7,33.65,33.68,15615.0
2017-06-30 14:20:00,33.68,33.73,33.64,33.67,21467.0,33.68,33.73,33.64,33.67,21467.0
2017-06-30 14:30:00,33.68,33.69,33.67,33.69,6141.0,33.68,33.69,33.67,33.69,6141.0
2017-06-30 14:40:00,33.69,33.74,33.67,33.72,23847.0,33.69,33.74,33.67,33.72,23847.0
2017-06-30 14:50:00,33.71,33.77,33.71,33.73,15722.0,33.71,33.77,33.71,33.73,15722.0
2017-06-30 15:00:00,33.73,33.73,33.69,33.69,17457.0,33.73,33.73,33.69,33.69,17457.0
2017-06-30 15:10:00,33.69,33.69,33.59,33.61,42595.0,33.69,33.69,33.59,33.61,42595.0
2017-06-30 15:20:00,33.62,33.66,33.61,33.65,17738.0,33.62,33.66,33.61,33.65,17738.0
2017-06-30 15:30:00,33.64,33.64,33.59,33.64,33019.0,33.64,33.64,33.59,33.64,33019.0
2017-06-30 15:40:00,33.64,33.66,33.62,33.64,55034.0,33.64,33.66,33.62,33.64,55034.0
2017-06-30 15:50:00,33.64,33.64,33.48,33.49,197965.0,33.64,33.64,33.48,33.49,197965.0
2017-07-03 09:30:00,33.58,33.58,33.32,33.36,21148.0,33.58,33.58,33.32,33.36,21148.0
2017-07-03 09:40:00,33.34,33.51,33.34,33.49,11425.0,33.34,33.51,33.34,33.49,11425.0
2017-07-03 09:50:00,33.48,33.61,33.47,33.5,19883.0,33.48,33.61,33.47,33.5,19883.0
2017-07-03 10:00:00,33.51,33.53,33.35,33.51,10433.0,33.51,33.53,33.35,33.51,10433.0
2017-07-03 10:10:00,33.52,33.55,33.41,33.43,30780.0,33.52,33.55,33.41,33.43,30780.0
2017-07-03 10:20:00,33.43,33.44,33.35,33.38,7869.0,33.43,33.44,33.35,33.38,7869.0
2017-07-03 10:30:00,33.38,33.4,33.28,33.31,20898.0,33.38,33.4,33.28,33.31,20898.0
2017-07-03 10:40:00,33.3,33.33,33.27,33.32,19915.0,33.3,33.33,33.27,33.32,19915.0
2017-07-03 10:50:00,33.31,33.35,33.31,33.32,31127.0,33.31,33.35,33.31,33.32,31127.0
2017-07-03 11:00:00,33.32,33.35,33.18,33.28,40037.0,33.32,33.35,33.18,33.28,40037.0
2017-07-03 11:10:00,33.28,33.38,33.28,33.37,24558.0,33.28,33.38,33.28,33.37,24558.0
2017-07-03 11:20:00,33.36,33.42,33.36,33.41,24525.0,33.36,33.42,33.36,33.41,24525.0
2017-07-03 11:30:00,33.4,33.45,33.35,33.38,21000.0,33.4,33.45,33.35,33.38,21000.0
2017-07-03 11:40:00,33.39,33.39,33.35,33.36,9418.0,33.39,33.39,33.35,33.36,9418.0
2017-07-03 11:50:00,33.35,33.36,33.28,33.34,16571.0,33.35,33.36,33.28,33.34,16571.0
2017-07-03 12:00:00,33.33,33.34,33.16,33.16,27953.0,33.33,33.34,33.16,33.16,27953.0
2017-07-03 12:10:00,33.17,33.18,33.08,33.08,22915.0,33.17,33.18,33.08,33.08,22915.0
2017-07-03 12:20:00,33.09,33.1,33.01,33.09,41069.0,33.09,33.1,33.01,33.09,41069.0
2017-07-03 12:30:00,33.09,33.11,32.98,33.01,63501.0,33.09,33.11,32.98,33.01,63501.0
2017-07-03 12:40:00,33.0,33.07,32.96,33.04,28960.0,33.0,33.07,32.96,33.04,28960.0
2017-07-03 12:50:00,33.05,33.16,33.05,33.07,65060.0,33.05,33.16,33.05,33.07,65060.0
2017-07-05 09:30:00,33.12,33.35,33.0,33.3,33198.0,33.12,33.35,33.0,33.3,33198.0
2017-07-05 09:40:00,33.27,33.27,32.97,33.01,64671.0,33.27,33.27,32.97,33.01,64671.0
2017-07-05 09:50:00,33.01,33.12,32.97,33.03,45352.0,33.01,33.12,32.97,33.03,45352.0
2017-07-05 10:00:00,33.02,33.09,32.99,33.08,16664.0,33.02,33.09,32.99,33.08,16664.0
2017-07-05 10:10:00,33.1,33.14,32.98,32.99,46344.0,33.1,33.14,32.98,32.99,46344.0
2017-07-05 10:20:00,33.0,33.07,32.97,33.07,21698.0,33.0,33.07,32.97,33.07,21698.0
2017-07-05 10:30:00,33.08,33.19,33.08,33.14,34414.0,33.08,33.19,33.08,33.14,34414.0
2017-07-05 10:40:00,33.15,33.22,33.11,33.16,36550.0,33.15,33.22,33.11,33.16,36550.0
2017-07-05 10:50:00,33.15,33.24,33.13,33.16,25034.0,33.15,33.24,33.13,33.16,25034.0
2017-07-05 11:00:00,33.16,33.17,32.98,33.03,66367.0,33.16,33.17,32.98,33.03,66367.0
2017-07-05 11:10:00,33.02,33.06,32.99,33.05,32162.0,33.02,33.06,32.99,33.05,32162.0
2017-07-05 11:20:00,33.05,33.18,33.05,33.18,61594.0,33.05,33.18,33.05,33.18,61594.0
2017-07-05 11:30:00,33.18,33.18,33.07,33.09,31155.0,33.18,33.18,33.07,33.09,31155.0
2017-07-05 11:40:00,33.09,33.12,33.07,33.12,42838.0,33.09,33.12,33.07,33.12,42838.0
2017-07-05 11:50:00,33.12,33.19,33.1,33.15,44864.0,33.12,33.19,33.1,33.15,44864.0
2017-07-05 12:00:00,33.15,33.21,33.12,33.19,19363.0,33.15,33.21,33.12,33.19,19363.0
2017-07-05 12:10:00,33.19,33.22,33.15,33.19,24658.0,33.19,33.22,33.15,33.19,24658.0
2017-07-05 12:20:00,33.19,33.21,33.1,33.13,25150.0,33.19,33.21,33.1,33.13,25150.0
2017-07-05 12:30:00,33.12,33.12,33.06,33.06,19596.0,33.12,33.12,33.06,33.06,19596.0
2017-07-05 12:40:00,33.05,33.07,33.03,33.06,13615.0,33.05,33.07,33.03,33.06,13615.0
2017-07-05 12:50:00,33.07,33.1,33.06,33.06,15464.0,33.07,33.1,33.06,33.06,15464.0
2017-07-05 13:00:00,33.07,33.12,33.06,33.11,19490.0,33.07,33.12,33.06,33.11,19490.0
2017-07-05 13:10:00,33.12,33.22,33.11,33.18,23931.0,33.12,33.22,33.11,33.18,23931.0
2017-07-05 13:20:00,33.19,33.26,33.18,33.23,75858.0,33.19,33.26,33.18,33.23,75858.0
2017-07-05 13:30:00,33.24,33.3,33.23,33.27,27592.0,33.24,33.3,33.23,33.27,27592.0
2017-07-05 13:40:00,33.27,33.3,33.24,33.25,23718.0,33.27,33.3,33.24,33.25,23718.0
2017-07-05 13:50:00,33.24,33.25,33.2,33.25,33130.0,33.24,33.25,33.2,33.25,33130.0
2017-07-05 14:00:00,33.27,33.31,33.19,33.2,21442.0,33.27,33.31,33.19,33.2,21442.0
2017-07-05 14:10:00,33.18,33.25,33.14,33.24,18077.0,33.18,33.25,33.14,33.24,18077.0
2017-07-05 14:20:00,33.23,33.3,33.2,33.3,21150.0,33.23,33.3,33.2,33.3,21150.0
2017-07-05 14:30:00,33.29,33.34,33.27,33.33,17471.0,33.29,33.34,33.27,33.33,17471.0
2017-07-05 14:40:00,33.33,33.33,33.27,33.29,23517.0,33.33,33.33,33.27,33.29,23517.0
2017-07-05 14:50:00,33.29,33.3,33.19,33.2,18593.0,33.29,33.3,33.19,33.2,18593.0
2017-07-05 15:00:00,33.21,33.23,33.15,33.2,17036.0,33.21,33.23,33.15,33.2,17036.0
2017-07-05 15:10:00,33.2,33.22,33.19,33.19,18825.0,33.2,33.22,33.19,33.19,18825.0
2017-07-05 15:20:00,33.2,33.22,33.15,33.16,36481.0,33.2,33.22,33.15,33.16,36481.0
2017-07-05 15:30:00,33.17,33.25,33.16,33.23,54804.0,33.17,33.25,33.16,33.23,54804.0
2017-07-05 15:40:00,33.23,33.3,33.23,33.27,63282.0,33.23,33.3,33.23,33.27,63282.0
2017-07-05 15:50:00,33.28,33.31,33.24,33.27,126086.0,33.28,33.31,33.24,33.27,126086.0
2017-07-06 09:30:00,33.13,33.19,32.85,33.09,37860.0,33.13,33.19,32.85,33.09,37860.0
2017-07-06 09:40:00,33.07,33.07,32.96,33.0,26953.0,33.07,33.07,32.96,33.0,26953.0
2017-07-06 09:50:00,33.0,33.13,32.99,33.13,29392.0,33.0,33.13,32.99,33.13,29392.0
2017-07-06 10:00:00,33.12,33.12,33.01,33.05,21150.0,33.12,33.12,33.01,33.05,21150.0
2017-07-06 10:10:00,33.04,33.08,33.02,33.08,24430.0,33.04,33.08,33.02,33.08,24430.0
2017-07-06 10:20:00,33.07,33.08,33.02,33.06,19941.0,33.07,33.08,33.02,33.06,19941.0
2017-07-06 10:30:00,33.05,33.1,33.01,33.1,15896.0,33.05,33.1,33.01,33.1,15896.0
2017-07-06 10:40:00,33.1,33.18,33.1,33.16,29948.0,33.1,33.18,33.1,33.16,29948.0
2017-07-06 10:50:00,33.16,33.24,33.15,33.22,30411.0,33.16,33.24,33.15,33.22,30411.0
2017-07-06 11:00:00,33.22,33.22,33.12,33.2,30372.0,33.22,33.22,33.12,33.2,30372.0
2017-07-06 11:10:00,33.2,33.26,33.19,33.26,24707.0,33.2,33.26,33.19,33.26,24707.0
2017-07-06 11:20:00,33.25,33.29,33.23,33.28,27062.0,33.25,33.29,33.23,33.28,27062.0
2017-07-06 11:30:00,33.28,33.36,33.28,33.29,34827.0,33.28,33.36,33.28,33.29,34827.0
2017-07-06 11:40:00,33.29,33.33,33.23,33.28,49624.0,33.29,33.33,33.23,33.28,49624.0
2017-07-06 11:50:00,33.28,33.31,33.22,33.31,37726.0,33.28,33.31,33.22,33.31,37726.0
2017-07-06 12:00:00,33.3,33.35,33.29,33.32,34579.0,33.3,33.35,33.29,33.32,34579.0
2017-07-06 12:10:00,33.32,33.32,33.26,33.28,27129.0,33.32,33.32,33.26,33.28,27129.0
2017-07-06 12:20:00,33.28,33.34,33.25,33.29,21005.0,33.28,33.34,33.25,33.29,21005.0
2017-07-06 12:30:00,33.28,33.38,33.27,33.35,18100.0,33.28,33.38,33.27,33.35,18100.0
2017-07-06 12:40:00,33.34,33.39,33.3,33.34,17927.0,33.34,33.39,33.3,33.34,17927.0
2017-07-06 12:50:00,33.33,33.35,33.25,33.29,19517.0,33.33,33.35,33.25,33.29,19517.0
2017-07-06 13:00:00,33.28,33.3,33.25,33.29,18450.0,33.28,33.3,33.25,33.29,18450.0
2017-07-06 13:10:00,33.29,33.37,33.29,33.36,30875.0,33.29,33.37,33.29,33.36,30875.0
2017-07-06 13:20:00,33.37,33.37,33.32,33.33,11042.0,33.37,33.37,33.32,33.33,11042.0
2017-07-06 13:30:00,33.32,33.38,33.28,33.36,63391.0,33.32,33.38,33.28,33.36,63391.0
2017-07-06 13:40:00,33.37,33.37,33.31,33.32,42304.0,33.37,33.37,33.31,33.32,42304.0
2017-07-06 13:50:00,33.32,33.32,33.26,33.29,21266.0,33.32,33.32,33.26,33.29,21266.0
2017-07-06 14:00:00,33.29,33.29,33.25,33.25,51217.0,33.29,33.29,33.25,33.25,51217.0
2017-07-06 14:10:00,33.26,33.29,33.25,33.27,37914.0,33.26,33.29,33.25,33.27,37914.0
2017-07-06 14:20:00,33.27,33.3,33.26,33.29,82984.0,33.27,33.3,33.26,33.29,82984.0
2017-07-06 14:30:00,33.29,33.3,33.26,33.27,29453.0,33.29,33.3,33.26,33.27,29453.0
2017-07-06 14:40:00,33.27,33.31,33.24,33.31,41128.0,33.27,33.31,33.24,33.31,41128.0
2017-07-06 14:50:00,33.3,33.34,33.26,33.34,32976.0,33.3,33.34,33.26,33.34,32976.0
2017-07-06 15:00:00,33.33,33.35,33.32,33.33,77881.0,33.33,33.35,33.32,33.33,77881.0
2017-07-06 15:10:00,33.32,33.33,33.27,33.32,58173.0,33.32,33.33,33.27,33.32,58173.0
2017-07-06 15:20:00,33.33,33.33,33.28,33.29,32538.0,33.33,33.33,33.28,33.29,32538.0
2017-07-06 15:30:00,33.29,33.3,33.25,33.27,45137.0,33.29,33.3,33.25,33.27,45137.0
2017-07-06 15:40:00,33.28,33.31,33.24,33.29,63366.0,33.28,33.31,33.24,33.29,63366.0
2017-07-06 15:50:00,33.3,33.32,33.24,33.26,274939.0,33.3,33.32,33.24,33.26,274939.0
2017-07-07 09:30:00,33.35,33.5,33.13,33.36,51700.0,33.35,33.5,33.13,33.36,51700.0
2017-07-07 09:40:00,33.37,33.41,33.35,33.38,44822.0,33.37,33.41,33.35,33.38,44822.0
2017-07-07 09:50:00,33.38,33.56,33.38,33.54,170515.0,33.38,33.56,33.38,33.54,170515.0
2017-07-07 10:00:00,33.55,33.65,33.54,33.64,61527.0,33.55,33.65,33.54,33.64,61527.0
2017-07-07 10:10:00,33.63,33.68,33.56,33.58,29871.0,33.63,33.68,33.56,33.58,29871.0
2017-07-07 10:20:00,33.58,33.71,33.55,33.71,21430.0,33.58,33.71,33.55,33.71,21430.0
2017-07-07 10:30:00,33.7,33.7,33.62,33.69,18651.0,33.7,33.7,33.62,33.69,18651.0
2017-07-07 10:40:00,33.68,33.72,33.64,33.65,33711.0,33.68,33.72,33.64,33.65,33711.0
2017-07-07 10:50:00,33.65,33.68,33.59,33.59,17942.0,33.65,33.68,33.59,33.59,17942.0
2017-07-07 11:00:00,33.59,33.69,33.59,33.66,23759.0,33.59,33.69,33.59,33.66,23759.0
2017-07-07 11:10:00,33.67,33.69,33.64,33.67,41884.0,33.67,33.69,33.64,33.67,41884.0
2017-07-07 11:20:00,33.66,33.72,33.65,33.72,117478.0,33.66,33.72,33.65,33.72,117478.0
2017-07-07 11:30:00,33.72,33.85,33.72,33.81,43040.0,33.72,33.85,33.72,33.81,43040.0
2017-07-07 11:40:00,33.82,33.86,33.79,33.79,31248.0,33.82,33.86,33.79,33.79,31248.0
2017-07-07 11:50:00,33.79,33.83,33.79,33.8,12118.0,33.79,33.83,33.79,33.8,12118.0
2017-07-07 12:00:00,33.8,33.83,33.78,33.81,29492.0,33.8,33.83,33.78,33.81,29492.0
2017-07-07 12:10:00,33.81,33.84,33.79,33.82,27742.0,33.81,33.84,33.79,33.82,27742.0
2017-07-07 12:20:00,33.82,33.84,33.8,33.8,29868.0,33.82,33.84,33.8,33.8,29868.0
2017-07-07 12:30:00,33.8,33.81,33.77,33.78,13913.0,33.8,33.81,33.77,33.78,13913.0
2017-07-07 12:40:00,33.78,33.78,33.72,33.77,36781.0,33.78,33.78,33.72,33.77,36781.0
2017-07-07 12:50:00,33.77,33.82,33.77,33.82,7099.0,33.77,33.82,33.77,33.82,7099.0
2017-07-07 13:00:00,33.83,33.84,33.8,33.82,24324.0,33.83,33.84,33.8,33.82,24324.0
2017-07-07 13:10:00,33.83,33.84,33.79,33.8,63593.0,33.83,33.84,33.79,33.8,63593.0
2017-07-07 13:20:00,33.8,33.81,33.78,33.8,20517.0,33.8,33.81,33.78,33.8,20517.0
2017-07-07 13:30:00,33.79,33.81,33.79,33.8,14409.0,33.79,33.81,33.79,33.8,14409.0
2017-07-07 13:40:00,33.8,33.81,33.79,33.8,7831.0,33.8,33.81,33.79,33.8,7831.0
2017-07-07 13:50:00,33.79,33.8,33.76,33.78,15215.0,33.79,33.8,33.76,33.78,15215.0
2017-07-07 14:00:00,33.78,33.78,33.74,33.75,34277.0,33.78,33.78,33.74,33.75,34277.0
2017-07-07 14:10:00,33.75,33.76,33.74,33.74,6175.0,33.75,33.76,33.74,33.74,6175.0
2017-07-07 14:20:00,33.73,33.75,33.71,33.72,7203.0,33.73,33.75,33.71,33.72,7203.0
2017-07-07 14:30:00,33.72,33.75,33.71,33.73,5374.0,33.72,33.75,33.71,33.73,5374.0
2017-07-07 14:40:00,33.72,33.76,33.71,33.74,8525.0,33.72,33.76,33.71,33.74,8525.0
2017-07-07 14:50:00,33.74,33.78,33.73,33.74,23708.0,33.74,33.78,33.73,33.74,23708.0
2017-07-07 15:00:00,33.75,33.75,33.7,33.73,8210.0,33.75,33.75,33.7,33.73,8210.0
2017-07-07 15:10:00,33.73,33.76,33.71,33.76,7035.0,33.73,33.76,33.71,33.76,7035.0
2017-07-07 15:20:00,33.75,33.76,33.72,33.76,12342.0,33.75,33.76,33.72,33.76,12342.0
2017-07-07 15:30:00,33.75,33.76,33.67,33.69,35273.0,33.75,33.76,33.67,33.69,35273.0
2017-07-07 15:40:00,33.68,33.72,33.66,33.7,38751.0,33.68,33.72,33.66,33.7,38751.0
2017-07-07 15:50:00,33.7,33.71,33.66,33.67,146239.0,33.7,33.71,33.66,33.67,146239.0
2017-07-10 09:30:00,33.69,33.82,33.54,33.72,21877.0,33.69,33.82,33.54,33.72,21877.0
2017-07-10 09:40:00,33.68,33.74,33.6,33.68,10361.0,33.68,33.74,33.6,33.68,10361.0
2017-07-10 09:50:00,33.7,33.72,33.62,33.65,15950.0,33.7,33.72,33.62,33.65,15950.0
2017-07-10 10:00:00,33.66,33.79,33.66,33.77,39124.0,33.66,33.79,33.66,33.77,39124.0
2017-07-10 10:10:00,33.78,33.82,33.74,33.82,15502.0,33.78,33.82,33.74,33.82,15502.0
2017-07-10 10:20:00,33.82,33.84,33.8,33.81,7000.0,33.82,33.84,33.8,33.81,7000.0
2017-07-10 10:30:00,33.82,33.88,33.8,33.83,8098.0,33.82,33.88,33.8,33.83,8098.0
2017-07-10 10:40:00,33.83,33.87,33.8,33.8,16805.0,33.83,33.87,33.8,33.8,16805.0
2017-07-10 10:50:00,33.81,33.85,33.81,33.85,5700.0,33.81,33.85,33.81,33.85,5700.0
2017-07-10 11:00:00,33.85,33.91,33.83,33.9,10415.0,33.85,33.91,33.83,33.9,10415.0
2017-07-10 11:10:00,33.89,33.93,33.88,33.91,6598.0,33.89,33.93,33.88,33.91,6598.0
2017-07-10 11:20:00,33.9,33.9,33.83,33.84,12615.0,33.9,33.9,33.83,33.84,12615.0
2017-07-10 11:30:00,33.84,33.92,33.84,33.91,10599.0,33.84,33.92,33.84,33.91,10599.0
2017-07-10 11:40:00,33.91,33.92,33.87,33.9,11024.0,33.91,33.92,33.87,33.9,11024.0
2017-07-10 11:50:00,33.9,33.9,33.86,33.87,6955.0,33.9,33.9,33.86,33.87,6955.0
2017-07-10 12:00:00,33.87,33.91,33.83,33.84,11025.0,33.87,33.91,33.83,33.84,11025.0
2017-07-10 12:10:00,33.83,33.85,33.83,33.84,8305.0,33.83,33.85,33.83,33.84,8305.0
2017-07-10 12:20:00,33.86,33.89,33.84,33.88,5988.0,33.86,33.89,33.84,33.88,5988.0
2017-07-10 12:30:00,33.88,33.9,33.88,33.88,5818.0,33.88,33.9,33.88,33.88,5818.0
2017-07-10 12:40:00,33.88,33.89,33.83,33.83,6455.0,33.88,33.89,33.83,33.83,6455.0
2017-07-10 12:50:00,33.84,33.89,33.83,33.86,6362.0,33.84,33.89,33.83,33.86,6362.0
2017-07-10 13:00:00,33.85,33.87,33.83,33.86,6098.0,33.85,33.87,33.83,33.86,6098.0
2017-07-10 13:10:00,33.86,33.87,33.83,33.84,4700.0,33.86,33.87,33.83,33.84,4700.0
2017-07-10 13:20:00,33.84,33.86,33.81,33.86,8862.0,33.84,33.86,33.81,33.86,8862.0
2017-07-10 13:30:00,33.87,33.91,33.86,33.88,21016.0,33.87,33.91,33.86,33.88,21016.0
2017-07-10 13:40:00,33.88,33.93,33.88,33.93,12466.0,33.88,33.93,33.88,33.93,12466.0
2017-07-10 13:50:00,33.94,33.96,33.92,33.94,18886.0,33.94,33.96,33.92,33.94,18886.0
2017-07-10 14:00:00,33.94,33.96,33.93,33.94,19479.0,33.94,33.96,33.93,33.94,19479.0
2017-07-10 14:10:00,33.94,33.95,33.93,33.95,10106.0,33.94,33.95,33.93,33.95,10106.0
2017-07-10 14:20:00,33.94,33.96,33.93,33.94,17603.0,33.94,33.96,33.93,33.94,17603.0
2017-07-10 14:30:00,33.94,33.95,33.93,33.95,7492.0,33.94,33.95,33.93,33.95,7492.0
2017-07-10 14:40:00,33.95,33.97,33.94,33.95,22720.0,33.95,33.97,33.94,33.95,22720.0
2017-07-10 14:50:00,33.96,33.96,33.93,33.96,17010.0,33.96,33.96,33.93,33.96,17010.0
2017-07-10 15:00:00,33.97,33.99,33.95,33.96,16889.0,33.97,33.99,33.95,33.96,16889.0
2017-07-10 15:10:00,33.96,33.99,33.93,33.95,19238.0,33.96,33.99,33.93,33.95,19238.0
2017-07-10 15:20:00,33.95,33.99,33.94,33.99,13886.0,33.95,33.99,33.94,33.99,13886.0
2017-07-10 15:30:00,33.98,34.05,33.97,34.04,40409.0,33.98,34.05,33.97,34.04,40409.0
2017-07-10 15:40:00,34.04,34.05,33.99,34.0,46379.0,34.04,34.05,33.99,34.0,46379.0
2017-07-10 15:50:00,33.99,34.0,33.9,33.91,130206.0,33.99,34.0,33.9,33.91,130206.0
2017-07-11 09:30:00,33.86,34.02,33.81,33.98,20910.0,33.86,34.02,33.81,33.98,20910.0
2017-07-11 09:40:00,33.97,34.1,33.96,34.09,11939.0,33.97,34.1,33.96,34.09,11939.0
2017-07-11 09:50:00,34.08,34.19,34.07,34.1,9688.0,34.08,34.19,34.07,34.1,9688.0
2017-07-11 10:00:00,34.11,34.17,34.11,34.16,21726.0,34.11,34.17,34.11,34.16,21726.0
2017-07-11 10:10:00,34.16,34.21,34.12,34.19,23089.0,34.16,34.21,34.12,34.19,23089.0
2017-07-11 10:20:00,34.19,34.2,34.13,34.2,14589.0,34.19,34.2,34.13,34.2,14589.0
2017-07-11 10:30:00,34.2,34.22,34.18,34.21,10103.0,34.2,34.22,34.18,34.21,10103.0
2017-07-11 10:40:00,34.21,34.23,34.19,34.22,15955.0,34.21,34.23,34.19,34.22,15955.0
2017-07-11 10:50:00,34.22,34.22,34.12,34.16,12446.0,34.22,34.22,34.12,34.16,12446.0
2017-07-11 11:00:00,34.16,34.21,34.15,34.18,19798.0,34.16,34.21,34.15,34.18,19798.0
2017-07-11 11:10:00,34.18,34.18,34.06,34.06,20650.0,34.18,34.18,34.06,34.06,20650.0
2017-07-11 11:20:00,34.06,34.06,33.92,33.97,36502.0,34.06,34.06,33.92,33.97,36502.0
2017-07-11 11:30:00,33.97,34.08,33.95,34.05,11157.0,33.97,34.08,33.95,34.05,11157.0
2017-07-11 11:40:00,34.04,34.1,34.02,34.04,24635.0,34.04,34.1,34.02,34.04,24635.0
2017-07-11 11:50:00,34.04,34.09,34.04,34.06,10595.0,34.04,34.09,34.04,34.06,10595.0
2017-07-11 12:00:00,34.06,34.06,33.99,34.01,15407.0,34.06,34.06,33.99,34.01,15407.0
2017-07-11 12:10:00,34.01,34.02,33.96,33.98,4900.0,34.01,34.02,33.96,33.98,4900.0
2017-07-11 12:20:00,33.99,34.05,33.97,34.04,13618.0,33.99,34.05,33.97,34.04,13618.0
2017-07-11 12:30:00,34.04,34.05,34.0,34.03,6023.0,34.04,34.05,34.0,34.03,6023.0
2017-07-11 12:40:00,34.04,34.09,34.03,34.09,5968.0,34.04,34.09,34.03,34.09,5968.0
2017-07-11 12:50:00,34.09,34.11,34.06,34.09,10641.0,34.09,34.11,34.06,34.09,10641.0
2017-07-11 13:00:00,34.08,34.1,34.07,34.07,5100.0,34.08,34.1,34.07,34.07,5100.0
2017-07-11 13:10:00,34.05,34.1,34.05,34.1,4200.0,34.05,34.1,34.05,34.1,4200.0
2017-07-11 13:20:00,34.1,34.11,34.06,34.07,5563.0,34.1,34.11,34.06,34.07,5563.0
2017-07-11 13:30:00,34.06,34.08,34.05,34.08,5262.0,34.06,34.08,34.05,34.08,5262.0
2017-07-11 13:40:00,34.07,34.13,34.07,34.11,16743.0,34.07,34.13,34.07,34.11,16743.0
2017-07-11 13:50:00,34.11,34.16,34.1,34.14,8137.0,34.11,34.16,34.1,34.14,8137.0
2017-07-11 14:00:00,34.15,34.19,34.13,34.13,9075.0,34.15,34.19,34.13,34.13,9075.0
2017-07-11 14:10:00,34.14,34.17,34.14,34.14,18180.0,34.14,34.17,34.14,34.14,18180.0
2017-07-11 14:20:00,34.14,34.15,34.11,34.12,6739.0,34.14,34.15,34.11,34.12,6739.0
2017-07-11 14:30:00,34.12,34.13,34.11,34.13,4369.0,34.12,34.13,34.11,34.13,4369.0
2017-07-11 14:40:00,34.12,34.12,34.08,34.08,11648.0,34.12,34.12,34.08,34.08,11648.0
2017-07-11 14:50:00,34.08,34.08,34.05,34.07,23128.0,34.08,34.08,34.05,34.07,23128.0
2017-07-11 15:00:00,34.07,34.15,34.06,34.14,22972.0,34.07,34.15,34.06,34.14,22972.0
2017-07-11 15:10:00,34.14,34.18,34.14,34.15,16165.0,34.14,34.18,34.14,34.15,16165.0
2017-07-11 15:20:00,34.16,34.19,34.16,34.17,18846.0,34.16,34.19,34.16,34.17,18846.0
2017-07-11 15:30:00,34.18,34.21,34.17,34.19,37718.0,34.18,34.21,34.17,34.19,37718.0
2017-07-11 15:40:00,34.19,34.19,34.12,34.14,37868.0,34.19,34.19,34.12,34.14,37868.0
2017-07-11 15:50:00,34.13,34.19,34.09,34.15,114038.0,34.13,34.19,34.09,34.15,114038.0
2017-07-12 09:30:00,34.37,34.47,34.28,34.42,17869.0,34.37,34.47,34.28,34.42,17869.0
2017-07-12 09:40:00,34.44,34.54,34.43,34.44,34545.0,34.44,34.54,34.43,34.44,34545.0
2017-07-12 09:50:00,34.45,34.5,34.39,34.47,14739.0,34.45,34.5,34.39,34.47,14739.0
2017-07-12 10:00:00,34.46,34.53,34.46,34.51,14945.0,34.46,34.53,34.46,34.51,14945.0
2017-07-12 10:10:00,34.5,34.51,34.45,34.47,16946.0,34.5,34.51,34.45,34.47,16946.0
2017-07-12 10:20:00,34.48,34.54,34.44,34.54,30579.0,34.48,34.54,34.44,34.54,30579.0
2017-07-12 10:30:00,34.54,34.58,34.5,34.56,24942.0,34.54,34.58,34.5,34.56,24942.0
2017-07-12 10:40:00,34.56,34.58,34.5,34.55,19937.0,34.56,34.58,34.5,34.55,19937.0
2017-07-12 10:50:00,34.54,34.63,34.54,34.6,23707.0,34.54,34.63,34.54,34.6,23707.0
2017-07-12 11:00:00,34.61,34.61,34.58,34.58,100452.0,34.61,34.61,34.58,34.58,100452.0
2017-07-12 11:10:00,34.59,34.76,34.58,34.7,20527.0,34.59,34.76,34.58,34.7,20527.0
2017-07-12 11:20:00,34.7,34.73,34.66,34.7,12455.0,34.7,34.73,34.66,34.7,12455.0
2017-07-12 11:30:00,34.7,34.71,34.61,34.64,11005.0,34.7,34.71,34.61,34.64,11005.0
2017-07-12 11:40:00,34.63,34.66,34.63,34.64,9580.0,34.63,34.66,34.63,34.64,9580.0
2017-07-12 11:50:00,34.64,34.66,34.6,34.66,9750.0,34.64,34.66,34.6,34.66,9750.0
2017-07-12 12:00:00,34.66,34.66,34.59,34.59,13396.0,34.66,34.66,34.59,34.59,13396.0
2017-07-12 12:10:00,34.59,34.59,34.52,34.52,11343.0,34.59,34.59,34.52,34.52,11343.0
2017-07-12 12:20:00,34.52,34.54,34.5,34.54,9103.0,34.52,34.54,34.5,34.54,9103.0
2017-07-12 12:30:00,34.55,34.55,34.5,34.51,9926.0,34.55,34.55,34.5,34.51,9926.0
2017-07-12 12:40:00,34.51,34.51,34.47,34.48,5100.0,34.51,34.51,34.47,34.48,5100.0
2017-07-12 12:50:00,34.48,34.53,34.48,34.53,6347.0,34.48,34.53,34.48,34.53,6347.0
2017-07-12 13:00:00,34.53,34.56,34.5,34.51,12899.0,34.53,34.56,34.5,34.51,12899.0
2017-07-12 13:10:00,34.51,34.57,34.51,34.55,10810.0,34.51,34.57,34.51,34.55,10810.0
2017-07-12 13:20:00,34.55,34.56,34.52,34.53,7110.0,34.55,34.56,34.52,34.53,7110.0
2017-07-12 13:30:00,34.54,34.6,34.53,34.59,12258.0,34.54,34.6,34.53,34.59,12258.0
2017-07-12 13:40:00,34.6,34.62,34.59,34.6,16109.0,34.6,34.62,34.59,34.6,16109.0
2017-07-12 13:50:00,34.6,34.66,34.56,34.65,21703.0,34.6,34.66,34.56,34.65,21703.0
2017-07-12 14:00:00,34.65,34.67,34.63,34.63,12850.0,34.65,34.67,34.63,34.63,12850.0
2017-07-12 14:10:00,34.64,34.71,34.63,34.7,25476.0,34.64,34.71,34.63,34.7,25476.0
2017-07-12 14:20:00,34.7,34.73,34.69,34.73,23827.0,34.7,34.73,34.69,34.73,23827.0
2017-07-12 14:30:00,34.73,34.74,34.71,34.73,9884.0,34.73,34.74,34.71,34.73,9884.0
2017-07-12 14:40:00,34.72,34.73,34.68,34.68,14503.0,34.72,34.73,34.68,34.68,14503.0
2017-07-12 14:50:00,34.69,34.71,34.69,34.7,6953.0,34.69,34.71,34.69,34.7,6953.0
2017-07-12 15:00:00,34.7,34.71,34.69,34.7,30268.0,34.7,34.71,34.69,34.7,30268.0
2017-07-12 15:10:00,34.7,34.74,34.7,34.73,29771.0,34.7,34.74,34.7,34.73,29771.0
2017-07-12 15:20:00,34.74,34.75,34.69,34.69,15309.0,34.74,34.75,34.69,34.69,15309.0
2017-07-12 15:30:00,34.7,34.73,34.68,34.7,49044.0,34.7,34.73,34.68,34.7,49044.0
2017-07-12 15:40:00,34.71,34.76,34.7,34.76,40986.0,34.71,34.76,34.7,34.76,40986.0
2017-07-12 15:50:00,34.76,34.79,34.7,34.71,173986.0,34.76,34.79,34.7,34.71,173986.0
2017-07-13 09:30:00,34.8,34.8,34.6,34.6,18004.0,34.8,34.8,34.6,34.6,18004.0
2017-07-13 09:40:00,34.62,34.65,34.57,34.63,12516.0,34.62,34.65,34.57,34.63,12516.0
2017-07-13 09:50:00,34.63,34.75,34.58,34.7,10765.0,34.63,34.75,34.58,34.7,10765.0
2017-07-13 10:00:00,34.71,34.73,34.57,34.59,11368.0,34.71,34.73,34.57,34.59,11368.0
2017-07-13 10:10:00,34.59,34.61,34.45,34.47,9843.0,34.59,34.61,34.45,34.47,9843.0
2017-07-13 10:20:00,34.45,34.51,34.42,34.46,23232.0,34.45,34.51,34.42,34.46,23232.0
2017-07-13 10:30:00,34.45,34.48,34.34,34.4,40397.0,34.45,34.48,34.34,34.4,40397.0
2017-07-13 10:40:00,34.4,34.46,34.4,34.45,9525.0,34.4,34.46,34.4,34.45,9525.0
2017-07-13 10:50:00,34.44,34.51,34.44,34.48,4895.0,34.44,34.51,34.44,34.48,4895.0
2017-07-13 11:00:00,34.48,34.55,34.47,34.54,8971.0,34.48,34.55,34.47,34.54,8971.0
2017-07-13 11:10:00,34.55,34.57,34.49,34.51,16432.0,34.55,34.57,34.49,34.51,16432.0
2017-07-13 11:20:00,34.51,34.53,34.49,34.51,10424.0,34.51,34.53,34.49,34.51,10424.0
2017-07-13 11:30:00,34.51,34.55,34.51,34.51,10531.0,34.51,34.55,34.51,34.51,10531.0
2017-07-13 11:40:00,34.51,34.51,34.46,34.51,9200.0,34.51,34.51,34.46,34.51,9200.0
2017-07-13 11:50:00,34.5,34.57,34.49,34.55,14673.0,34.5,34.57,34.49,34.55,14673.0
2017-07-13 12:00:00,34.55,34.58,34.54,34.56,18314.0,34.55,34.58,34.54,34.56,18314.0
2017-07-13 12:10:00,34.57,34.63,34.57,34.61,11151.0,34.57,34.63,34.57,34.61,11151.0
2017-07-13 12:20:00,34.61,34.66,34.61,34.62,7542.0,34.61,34.66,34.61,34.62,7542.0
2017-07-13 12:30:00,34.61,34.61,34.6,34.61,8121.0,34.61,34.61,34.6,34.61,8121.0
2017-07-13 12:40:00,34.61,34.62,34.59,34.59,12038.0,34.61,34.62,34.59,34.59,12038.0
2017-07-13 12:50:00,34.59,34.59,34.53,34.56,16683.0,34.59,34.59,34.53,34.56,16683.0
2017-07-13 13:00:00,34.55,34.58,34.53,34.57,13053.0,34.55,34.58,34.53,34.57,13053.0
2017-07-13 13:10:00,34.57,34.58,34.55,34.56,9243.0,34.57,34.58,34.55,34.56,9243.0
2017-07-13 13:20:00,34.55,34.56,34.53,34.56,12250.0,34.55,34.56,34.53,34.56,12250.0
2017-07-13 13:30:00,34.56,34.57,34.53,34.55,16200.0,34.56,34.57,34.53,34.55,16200.0
2017-07-13 13:40:00,34.55,34.55,34.46,34.5,20758.0,34.55,34.55,34.46,34.5,20758.0
2017-07-13 13:50:00,34.51,34.52,34.46,34.5,8859.0,34.51,34.52,34.46,34.5,8859.0
2017-07-13 14:00:00,34.5,34.51,34.43,34.49,40329.0,34.5,34.51,34.43,34.49,40329.0
2017-07-13 14:10:00,34.49,34.49,34.45,34.45,16172.0,34.49,34.49,34.45,34.45,16172.0
2017-07-13 14:20:00,34.46,34.47,34.4,34.44,30786.0,34.46,34.47,34.4,34.44,30786.0
2017-07-13 14:30:00,34.44,34.44,34.38,34.44,72052.0,34.44,34.44,34.38,34.44,72052.0
2017-07-13 14:40:00,34.43,34.46,34.41,34.44,19804.0,34.43,34.46,34.41,34.44,19804.0
2017-07-13 14:50:00,34.45,34.46,34.43,34.45,11983.0,34.45,34.46,34.43,34.45,11983.0
2017-07-13 15:00:00,34.45,34.49,34.44,34.45,22669.0,34.45,34.49,34.44,34.45,22669.0
2017-07-13 15:10:00,34.46,34.48,34.43,34.46,20740.0,34.46,34.48,34.43,34.46,20740.0
2017-07-13 15:20:00,34.45,34.46,34.43,34.45,32878.0,34.45,34.46,34.43,34.45,32878.0
2017-07-13 15:30:00,34.45,34.49,34.45,34.46,36144.0,34.45,34.49,34.45,34.46,36144.0
2017-07-13 15:40:00,34.45,34.46,34.42,34.44,48390.0,34.45,34.46,34.42,34.44,48390.0
2017-07-13 15:50:00,34.45,34.48,34.43,34.45,124633.0,34.45,34.48,34.43,34.45,124633.0
2017-07-14 09:30:00,34.52,34.57,34.39,34.56,16444.0,34.52,34.57,34.39,34.56,16444.0
2017-07-14 09:40:00,34.55,34.6,34.54,34.55,12901.0,34.55,34.6,34.54,34.55,12901.0
2017-07-14 09:50:00,34.55,34.67,34.53,34.61,26962.0,34.55,34.67,34.53,34.61,26962.0
2017-07-14 10:00:00,34.61,34.65,34.51,34.58,41499.0,34.61,34.65,34.51,34.58,41499.0
2017-07-14 10:10:00,34.58,34.62,34.55,34.56,15482.0,34.58,34.62,34.55,34.56,15482.0
2017-07-14 10:20:00,34.55,34.55,34.47,34.5,17610.0,34.55,34.55,34.47,34.5,17610.0
2017-07-14 10:30:00,34.53,34.57,34.52,34.53,7871.0,34.53,34.57,34.52,34.53,7871.0
2017-07-14 10:40:00,34.53,34.53,34.5,34.53,9182.0,34.53,34.53,34.5,34.53,9182.0
2017-07-14 10:50:00,34.53,34.56,34.52,34.55,6604.0,34.53,34.56,34.52,34.55,6604.0
2017-07-14 11:00:00,34.55,34.64,34.52,34.63,20392.0,34.55,34.64,34.52,34.63,20392.0
2017-07-14 11:10:00,34.63,34.65,34.61,34.65,16080.0,34.63,34.65,34.61,34.65,16080.0
2017-07-14 11:20:00,34.65,34.7,34.65,34.7,24067.0,34.65,34.7,34.65,34.7,24067.0
2017-07-14 11:30:00,34.7,34.71,34.68,34.7,11874.0,34.7,34.71,34.68,34.7,11874.0
2017-07-14 11:40:00,34.69,34.7,34.63,34.63,7859.0,34.69,34.7,34.63,34.63,7859.0
2017-07-14 11:50:00,34.64,34.64,34.62,34.62,6800.0,34.64,34.64,34.62,34.62,6800.0
2017-07-14 12:00:00,34.62,34.65,34.6,34.65,23081.0,34.62,34.65,34.6,34.65,23081.0
2017-07-14 12:10:00,34.65,34.69,34.65,34.69,16229.0,34.65,34.69,34.65,34.69,16229.0
2017-07-14 12:20:00,34.69,34.69,34.67,34.69,7400.0,34.69,34.69,34.67,34.69,7400.0
2017-07-14 12:30:00,34.69,34.73,34.67,34.71,12819.0,34.69,34.73,34.67,34.71,12819.0
2017-07-14 12:40:00,34.72,34.73,34.7,34.7,5800.0,34.72,34.73,34.7,34.7,5800.0
2017-07-14 12:50:00,34.7,34.73,34.7,34.73,11059.0,34.7,34.73,34.7,34.73,11059.0
2017-07-14 13:00:00,34.72,34.74,34.71,34.73,9300.0,34.72,34.74,34.71,34.73,9300.0
2017-07-14 13:10:00,34.72,34.74,34.69,34.7,7768.0,34.72,34.74,34.69,34.7,7768.0
2017-07-14 13:20:00,34.71,34.77,34.71,34.77,13198.0,34.71,34.77,34.71,34.77,13198.0
2017-07-14 13:30:00,34.76,34.79,34.76,34.77,13534.0,34.76,34.79,34.76,34.77,13534.0
2017-07-14 13:40:00,34.78,34.8,34.76,34.77,13301.0,34.78,34.8,34.76,34.77,13301.0
2017-07-14 13:50:00,34.76,34.78,34.76,34.77,5700.0,34.76,34.78,34.76,34.77,5700.0
2017-07-14 14:00:00,34.77,34.8,34.77,34.79,25131.0,34.77,34.8,34.77,34.79,25131.0
2017-07-14 14:10:00,34.8,34.83,34.79,34.8,13583.0,34.8,34.83,34.79,34.8,13583.0
2017-07-14 14:20:00,34.79,34.81,34.79,34.8,12426.0,34.79,34.81,34.79,34.8,12426.0
2017-07-14 14:30:00,34.8,34.82,34.8,34.81,6250.0,34.8,34.82,34.8,34.81,6250.0
2017-07-14 14:40:00,34.82,34.82,34.78,34.79,7300.0,34.82,34.82,34.78,34.79,7300.0
2017-07-14 14:50:00,34.79,34.82,34.79,34.8,15874.0,34.79,34.82,34.79,34.8,15874.0
2017-07-14 15:00:00,34.8,34.81,34.8,34.81,8831.0,34.8,34.81,34.8,34.81,8831.0
2017-07-14 15:10:00,34.8,34.84,34.79,34.8,20236.0,34.8,34.84,34.79,34.8,20236.0
2017-07-14 15:20:00,34.8,34.81,34.8,34.8,7880.0,34.8,34.81,34.8,34.8,7880.0
2017-07-14 15:30:00,34.8,34.84,34.78,34.82,28996.0,34.8,34.84,34.78,34.82,28996.0
2017-07-14 15:40:00,34.82,34.82,34.76,34.76,44573.0,34.82,34.82,34.76,34.76,44573.0
2017-07-14 15:50:00,34.77,34.78,34.7,34.73,182354.0,34.77,34.78,34.7,34.73,182354.0
2017-07-17 09:30:00,34.63,34.79,34.56,34.6,10358.0,34.63,34.79,34.56,34.6,10358.0
2017-07-17 09:40:00,34.57,34.65,34.57,34.63,15469.0,34.57,34.65,34.57,34.63,15469.0
2017-07-17 09:50:00,34.63,34.63,34.56,34.57,12321.0,34.63,34.63,34.56,34.57,12321.0
2017-07-17 10:00:00,34.55,34.69,34.55,34.64,33077.0,34.55,34.69,34.55,34.64,33077.0
2017-07-17 10:10:00,34.64,34.65,34.59,34.65,17766.0,34.64,34.65,34.59,34.65,17766.0
2017-07-17 10:20:00,34.64,34.71,34.62,34.68,30668.0,34.64,34.71,34.62,34.68,30668.0
2017-07-17 10:30:00,34.69,34.71,34.57,34.6,24867.0,34.69,34.71,34.57,34.6,24867.0
2017-07-17 10:40:00,34.61,34.61,34.56,34.59,21758.0,34.61,34.61,34.56,34.59,21758.0
2017-07-17 10:50:00,34.58,34.61,34.57,34.58,14522.0,34.58,34.61,34.57,34.58,14522.0
2017-07-17 11:00:00,34.58,34.61,34.54,34.57,17677.0,34.58,34.61,34.54,34.57,17677.0
2017-07-17 11:10:00,34.56,34.6,34.56,34.59,14631.0,34.56,34.6,34.56,34.59,14631.0
2017-07-17 11:20:00,34.59,34.61,34.54,34.6,25103.0,34.59,34.61,34.54,34.6,25103.0
2017-07-17 11:30:00,34.61,34.63,34.56,34.56,15504.0,34.61,34.63,34.56,34.56,15504.0
2017-07-17 11:40:00,34.55,34.61,34.55,34.61,8704.0,34.55,34.61,34.55,34.61,8704.0
2017-07-17 11:50:00,34.6,34.61,34.59,34.59,5815.0,34.6,34.61,34.59,34.59,5815.0
2017-07-17 12:00:00,34.59,34.71,34.59,34.71,13357.0,34.59,34.71,34.59,34.71,13357.0
2017-07-17 12:10:00,34.71,34.71,34.67,34.68,6567.0,34.71,34.71,34.67,34.68,6567.0
2017-07-17 12:20:00,34.68,34.72,34.68,34.69,10032.0,34.68,34.72,34.68,34.69,10032.0
2017-07-17 12:30:00,34.7,34.72,34.69,34.72,6824.0,34.7,34.72,34.69,34.72,6824.0
2017-07-17 12:40:00,34.71,34.72,34.7,34.7,5999.0,34.71,34.72,34.7,34.7,5999.0
2017-07-17 12:50:00,34.7,34.72,34.7,34.71,12549.0,34.7,34.72,34.7,34.71,12549.0
2017-07-17 13:00:00,34.71,34.73,34.69,34.72,8687.0,34.71,34.73,34.69,34.72,8687.0
2017-07-17 13:10:00,34.72,34.74,34.72,34.73,5308.0,34.72,34.74,34.72,34.73,5308.0
2017-07-17 13:20:00,34.73,34.73,34.7,34.7,11191.0,34.73,34.73,34.7,34.7,11191.0
2017-07-17 13:30:00,34.7,34.71,34.68,34.68,10079.0,34.7,34.71,34.68,34.68,10079.0
2017-07-17 13:40:00,34.68,34.72,34.67,34.71,17104.0,34.68,34.72,34.67,34.71,17104.0
2017-07-17 13:50:00,34.71,34.72,34.67,34.69,10457.0,34.71,34.72,34.67,34.69,10457.0
2017-07-17 14:00:00,34.69,34.73,34.68,34.73,8100.0,34.69,34.73,34.68,34.73,8100.0
2017-07-17 14:10:00,34.72,34.77,34.71,34.77,16180.0,34.72,34.77,34.71,34.77,16180.0
2017-07-17 14:20:00,34.76,34.77,34.74,34.76,10261.0,34.76,34.77,34.74,34.76,10261.0
2017-07-17 14:30:00,34.76,34.76,34.73,34.75,21242.0,34.76,34.76,34.73,34.75,21242.0
2017-07-17 14:40:00,34.75,34.75,34.7,34.71,17350.0,34.75,34.75,34.7,34.71,17350.0
2017-07-17 14:50:00,34.7,34.71,34.68,34.7,9849.0,34.7,34.71,34.68,34.7,9849.0
2017-07-17 15:00:00,34.7,34.72,34.7,34.72,9757.0,34.7,34.72,34.7,34.72,9757.0
2017-07-17 15:10:00,34.72,34.72,34.71,34.72,7000.0,34.72,34.72,34.71,34.72,7000.0
2017-07-17 15:20:00,34.71,34.76,34.71,34.76,21359.0,34.71,34.76,34.71,34.76,21359.0
2017-07-17 15:30:00,34.75,34.76,34.73,34.75,53476.0,34.75,34.76,34.73,34.75,53476.0
2017-07-17 15:40:00,34.75,34.75,34.71,34.72,51661.0,34.75,34.75,34.71,34.72,51661.0
2017-07-17 15:50:00,34.72,34.75,34.7,34.72,166327.0,34.72,34.75,34.7,34.72,166327.0
2017-07-18 09:30:00,34.69,34.7,34.5,34.64,10220.0,34.69,34.7,34.5,34.64,10220.0
2017-07-18 09:40:00,34.63,34.78,34.6,34.74,17143.0,34.63,34.78,34.6,34.74,17143.0
2017-07-18 09:50:00,34.75,34.78,34.71,34.72,24532.0,34.75,34.78,34.71,34.72,24532.0
2017-07-18 10:00:00,34.72,34.76,34.67,34.68,10868.0,34.72,34.76,34.67,34.68,10868.0
2017-07-18 10:10:00,34.68,34.74,34.68,34.72,9807.0,34.68,34.74,34.68,34.72,9807.0
2017-07-18 10:20:00,34.72,34.77,34.7,34.73,13272.0,34.72,34.77,34.7,34.73,13272.0
2017-07-18 10:30:00,34.72,34.72,34.61,34.62,12830.0,34.72,34.72,34.61,34.62,12830.0
2017-07-18 10:40:00,34.61,34.62,34.56,34.62,27720.0,34.61,34.62,34.56,34.62,27720.0
2017-07-18 10:50:00,34.62,34.72,34.62,34.71,11770.0,34.62,34.72,34.62,34.71,11770.0
2017-07-18 11:00:00,34.72,34.73,34.62,34.65,16698.0,34.72,34.73,34.62,34.65,16698.0
2017-07-18 11:10:00,34.65,34.67,34.64,34.65,18938.0,34.65,34.67,34.64,34.65,18938.0
2017-07-18 11:20:00,34.65,34.68,34.63,34.63,29070.0,34.65,34.68,34.63,34.63,29070.0
2017-07-18 11:30:00,34.63,34.68,34.62,34.65,9738.0,34.63,34.68,34.62,34.65,9738.0
2017-07-18 11:40:00,34.65,34.66,34.65,34.66,6328.0,34.65,34.66,34.65,34.66,6328.0
2017-07-18 11:50:00,34.66,34.72,34.66,34.72,10528.0,34.66,34.72,34.66,34.72,10528.0
2017-07-18 12:00:00,34.72,34.73,34.72,34.73,2900.0,34.72,34.73,34.72,34.73,2900.0
2017-07-18 12:10:00,34.73,34.74,34.68,34.7,11905.0,34.73,34.74,34.68,34.7,11905.0
2017-07-18 12:20:00,34.71,34.72,34.67,34.68,9080.0,34.71,34.72,34.67,34.68,9080.0
2017-07-18 12:30:00,34.68,34.69,34.67,34.69,3694.0,34.68,34.69,34.67,34.69,3694.0
2017-07-18 12:40:00,34.7,34.73,34.7,34.73,7508.0,34.7,34.73,34.7,34.73,7508.0
2017-07-18 12:50:00,34.72,34.74,34.69,34.7,11568.0,34.72,34.74,34.69,34.7,11568.0
2017-07-18 13:00:00,34.7,34.71,34.68,34.69,7100.0,34.7,34.71,34.68,34.69,7100.0
2017-07-18 13:10:00,34.7,34.73,34.69,34.73,11080.0,34.7,34.73,34.69,34.73,11080.0
2017-07-18 13:20:00,34.73,34.74,34.72,34.73,6988.0,34.73,34.74,34.72,34.73,6988.0
2017-07-18 13:30:00,34.74,34.74,34.73,34.73,22344.0,34.74,34.74,34.73,34.73,22344.0
2017-07-18 13:40:00,34.73,34.76,34.73,34.73,16833.0,34.73,34.76,34.73,34.73,16833.0
2017-07-18 13:50:00,34.73,34.75,34.71,34.75,17784.0,34.73,34.75,34.71,34.75,17784.0
2017-07-18 14:00:00,34.76,34.76,34.72,34.72,26776.0,34.76,34.76,34.72,34.72,26776.0
2017-07-18 14:10:00,34.72,34.73,34.69,34.7,10455.0,34.72,34.73,34.69,34.7,10455.0
2017-07-18 14:20:00,34.7,34.71,34.67,34.69,9383.0,34.7,34.71,34.67,34.69,9383.0
2017-07-18 14:30:00,34.7,34.73,34.69,34.73,24831.0,34.7,34.73,34.69,34.73,24831.0
2017-07-18 14:40:00,34.73,34.81,34.72,34.79,52237.0,34.73,34.81,34.72,34.79,52237.0
2017-07-18 14:50:00,34.79,34.79,34.73,34.75,21907.0,34.79,34.79,34.73,34.75,21907.0
2017-07-18 15:00:00,34.74,34.84,34.74,34.8,21296.0,34.74,34.84,34.74,34.8,21296.0
2017-07-18 15:10:00,34.79,34.83,34.79,34.82,11535.0,34.79,34.83,34.79,34.82,11535.0
2017-07-18 15:20:00,34.82,34.84,34.79,34.84,98457.0,34.82,34.84,34.79,34.84,98457.0
2017-07-18 15:30:00,34.84,34.84,34.81,34.81,73267.0,34.84,34.84,34.81,34.81,73267.0
2017-07-18 15:40:00,34.82,34.82,34.75,34.75,50930.0,34.82,34.82,34.75,34.75,50930.0
2017-07-18 15:50:00,34.76,34.82,34.75,34.81,133139.0,34.76,34.82,34.75,34.81,133139.0
2017-07-19 09:30:00,34.89,34.97,34.83,34.95,20380.0,34.89,34.97,34.83,34.95,20380.0
2017-07-19 09:40:00,34.93,35.0,34.89,34.9,17139.0,34.93,35.0,34.89,34.9,17139.0
2017-07-19 09:50:00,34.91,34.97,34.88,34.97,12098.0,34.91,34.97,34.88,34.97,12098.0
2017-07-19 10:00:00,34.96,34.97,34.91,34.95,13300.0,34.96,34.97,34.91,34.95,13300.0
2017-07-19 10:10:00,34.95,34.95,34.9,34.91,9250.0,34.95,34.95,34.9,34.91,9250.0
2017-07-19 10:20:00,34.93,35.1,34.91,35.06,193157.0,34.93,35.1,34.91,35.06,193157.0
2017-07-19 10:30:00,35.06,35.14,35.02,35.11,35783.0,35.06,35.14,35.02,35.11,35783.0
2017-07-19 10:40:00,35.11,35.13,35.08,35.1,18617.0,35.11,35.13,35.08,35.1,18617.0
2017-07-19 10:50:00,35.09,35.11,35.07,35.09,20151.0,35.09,35.11,35.07,35.09,20151.0
2017-07-19 11:00:00,35.09,35.1,35.05,35.06,6247.0,35.09,35.1,35.05,35.06,6247.0
2017-07-19 11:10:00,35.06,35.08,35.05,35.06,45068.0,35.06,35.08,35.05,35.06,45068.0
2017-07-19 11:20:00,35.06,35.07,35.03,35.04,33829.0,35.06,35.07,35.03,35.04,33829.0
2017-07-19 11:30:00,35.03,35.13,35.03,35.13,29850.0,35.03,35.13,35.03,35.13,29850.0
2017-07-19 11:40:00,35.13,35.17,35.12,35.16,12263.0,35.13,35.17,35.12,35.16,12263.0
2017-07-19 11:50:00,35.16,35.19,35.14,35.19,13350.0,35.16,35.19,35.14,35.19,13350.0
2017-07-19 12:00:00,35.19,35.28,35.19,35.27,10387.0,35.19,35.28,35.19,35.27,10387.0
2017-07-19 12:10:00,35.27,35.3,35.24,35.29,41313.0,35.27,35.3,35.24,35.29,41313.0
2017-07-19 12:20:00,35.29,35.3,35.28,35.28,13726.0,35.29,35.3,35.28,35.28,13726.0
2017-07-19 12:30:00,35.28,35.29,35.24,35.25,16222.0,35.28,35.29,35.24,35.25,16222.0
2017-07-19 12:40:00,35.25,35.25,35.2,35.2,16825.0,35.25,35.25,35.2,35.2,16825.0
2017-07-19 12:50:00,35.2,35.22,35.18,35.22,9751.0,35.2,35.22,35.18,35.22,9751.0
2017-07-19 13:00:00,35.22,35.22,35.17,35.18,13597.0,35.22,35.22,35.17,35.18,13597.0
2017-07-19 13:10:00,35.19,35.2,35.14,35.17,10100.0,35.19,35.2,35.14,35.17,10100.0
2017-07-19 13:20:00,35.16,35.2,35.16,35.19,6677.0,35.16,35.2,35.16,35.19,6677.0
2017-07-19 13:30:00,35.2,35.2,35.18,35.2,39283.0,35.2,35.2,35.18,35.2,39283.0
2017-07-19 13:40:00,35.2,35.2,35.13,35.15,15266.0,35.2,35.2,35.13,35.15,15266.0
2017-07-19 13:50:00,35.14,35.16,35.12,35.16,9485.0,35.14,35.16,35.12,35.16,9485.0
2017-07-19 14:00:00,35.15,35.18,35.15,35.18,27476.0,35.15,35.18,35.15,35.18,27476.0
2017-07-19 14:10:00,35.18,35.26,35.17,35.24,63053.0,35.18,35.26,35.17,35.24,63053.0
2017-07-19 14:20:00,35.23,35.24,35.21,35.23,11629.0,35.23,35.24,35.21,35.23,11629.0
2017-07-19 14:30:00,35.23,35.23,35.22,35.23,12240.0,35.23,35.23,35.22,35.23,12240.0
2017-07-19 14:40:00,35.23,35.25,35.23,35.25,29459.0,35.23,35.25,35.23,35.25,29459.0
2017-07-19 14:50:00,35.25,35.27,35.24,35.27,77490.0,35.25,35.27,35.24,35.27,77490.0
2017-07-19 15:00:00,35.28,35.36,35.28,35.34,46858.0,35.28,35.36,35.28,35.34,46858.0
2017-07-19 15:10:00,35.33,35.34,35.32,35.33,21051.0,35.33,35.34,35.32,35.33,21051.0
2017-07-19 15:20:00,35.33,35.39,35.32,35.38,134460.0,35.33,35.39,35.32,35.38,134460.0
2017-07-19 15:30:00,35.38,35.4,35.35,35.38,72763.0,35.38,35.4,35.35,35.38,72763.0
2017-07-19 15:40:00,35.37,35.38,35.3,35.33,85915.0,35.37,35.38,35.3,35.33,85915.0
2017-07-19 15:50:00,35.33,35.33,35.28,35.31,120118.0,35.33,35.33,35.28,35.31,120118.0
2017-07-20 09:30:00,35.31,35.31,34.95,34.95,31513.0,35.31,35.31,34.95,34.95,31513.0
2017-07-20 09:40:00,34.98,34.99,34.81,34.86,34810.0,34.98,34.99,34.81,34.86,34810.0
2017-07-20 09:50:00,34.85,34.94,34.81,34.9,51541.0,34.85,34.94,34.81,34.9,51541.0
2017-07-20 10:00:00,34.91,35.0,34.89,34.99,37178.0,34.91,35.0,34.89,34.99,37178.0
2017-07-20 10:10:00,34.98,34.99,34.88,34.92,13868.0,34.98,34.99,34.88,34.92,13868.0
2017-07-20 10:20:00,34.92,34.92,34.82,34.83,33328.0,34.92,34.92,34.82,34.83,33328.0
2017-07-20 10:30:00,34.83,34.84,34.75,34.83,74876.0,34.83,34.84,34.75,34.83,74876.0
2017-07-20 10:40:00,34.83,35.01,34.81,35.01,13378.0,34.83,35.01,34.81,35.01,13378.0
2017-07-20 10:50:00,35.0,35.04,34.96,35.02,8357.0,35.0,35.04,34.96,35.02,8357.0
2017-07-20 11:00:00,35.02,35.03,34.96,35.0,59615.0,35.02,35.03,34.96,35.0,59615.0
2017-07-20 11:10:00,35.0,35.06,34.98,34.99,29270.0,35.0,35.06,34.98,34.99,29270.0
2017-07-20 11:20:00,34.99,35.01,34.97,34.99,14789.0,34.99,35.01,34.97,34.99,14789.0
2017-07-20 11:30:00,34.98,35.03,34.95,35.03,60112.0,34.98,35.03,34.95,35.03,60112.0
2017-07-20 11:40:00,35.04,35.11,35.02,35.06,17334.0,35.04,35.11,35.02,35.06,17334.0
2017-07-20 11:50:00,35.07,35.09,35.05,35.09,13291.0,35.07,35.09,35.05,35.09,13291.0
2017-07-20 12:00:00,35.08,35.1,35.07,35.08,7200.0,35.08,35.1,35.07,35.08,7200.0
2017-07-20 12:10:00,35.08,35.12,35.08,35.11,36754.0,35.08,35.12,35.08,35.11,36754.0
2017-07-20 12:20:00,35.11,35.12,35.08,35.08,22980.0,35.11,35.12,35.08,35.08,22980.0
2017-07-20 12:30:00,35.08,35.1,35.07,35.1,12935.0,35.08,35.1,35.07,35.1,12935.0
2017-07-20 12:40:00,35.1,35.1,35.09,35.1,10929.0,35.1,35.1,35.09,35.1,10929.0
2017-07-20 12:50:00,35.1,35.1,35.04,35.04,13933.0,35.1,35.1,35.04,35.04,13933.0
2017-07-20 13:00:00,35.05,35.06,35.01,35.05,28957.0,35.05,35.06,35.01,35.05,28957.0
2017-07-20 13:10:00,35.05,35.08,35.05,35.07,3600.0,35.05,35.08,35.05,35.07,3600.0
2017-07-20 13:20:00,35.07,35.07,35.03,35.05,5050.0,35.07,35.07,35.03,35.05,5050.0
2017-07-20 13:30:00,35.05,35.08,35.03,35.06,9700.0,35.05,35.08,35.03,35.06,9700.0
2017-07-20 13:40:00,35.07,35.09,35.06,35.09,40606.0,35.07,35.09,35.06,35.09,40606.0
2017-07-20 13:50:00,35.09,35.15,35.08,35.14,32555.0,35.09,35.15,35.08,35.14,32555.0
2017-07-20 14:00:00,35.14,35.17,35.08,35.1,76858.0,35.14,35.17,35.08,35.1,76858.0
2017-07-20 14:10:00,35.1,35.12,35.05,35.05,42492.0,35.1,35.12,35.05,35.05,42492.0
2017-07-20 14:20:00,35.05,35.08,35.04,35.05,54003.0,35.05,35.08,35.04,35.05,54003.0
2017-07-20 14:30:00,35.04,35.04,34.97,34.97,45884.0,35.04,35.04,34.97,34.97,45884.0
2017-07-20 14:40:00,34.98,35.09,34.98,35.09,32311.0,34.98,35.09,34.98,35.09,32311.0
2017-07-20 14:50:00,35.09,35.11,35.06,35.08,19775.0,35.09,35.11,35.06,35.08,19775.0
2017-07-20 15:00:00,35.08,35.13,35.07,35.13,38715.0,35.08,35.13,35.07,35.13,38715.0
2017-07-20 15:10:00,35.13,35.14,35.08,35.1,31816.0,35.13,35.14,35.08,35.1,31816.0
2017-07-20 15:20:00,35.1,35.11,35.09,35.1,21140.0,35.1,35.11,35.09,35.1,21140.0
2017-07-20 15:30:00,35.1,35.1,35.06,35.06,38654.0,35.1,35.1,35.06,35.06,38654.0
2017-07-20 15:40:00,35.06,35.09,35.04,35.08,51909.0,35.06,35.09,35.04,35.08,51909.0
2017-07-20 15:50:00,35.08,35.1,35.06,35.08,140608.0,35.08,35.1,35.06,35.08,140608.0
2017-07-21 09:30:00,34.92,35.06,34.88,34.97,18325.0,34.92,35.06,34.88,34.97,18325.0
2017-07-21 09:40:00,35.0,35.05,34.97,35.03,13850.0,35.0,35.05,34.97,35.03,13850.0
2017-07-21 09:50:00,35.01,35.05,34.99,35.01,38654.0,35.01,35.05,34.99,35.01,38654.0
2017-07-21 10:00:00,35.01,35.04,34.97,35.03,31781.0,35.01,35.04,34.97,35.03,31781.0
2017-07-21 10:10:00,35.03,35.04,34.93,34.96,28451.0,35.03,35.04,34.93,34.96,28451.0
2017-07-21 10:20:00,34.95,34.99,34.94,34.95,36425.0,34.95,34.99,34.94,34.95,36425.0
2017-07-21 10:30:00,34.95,35.0,34.93,34.97,32325.0,34.95,35.0,34.93,34.97,32325.0
2017-07-21 10:40:00,34.96,34.97,34.93,34.95,39834.0,34.96,34.97,34.93,34.95,39834.0
2017-07-21 10:50:00,34.96,34.96,34.89,34.93,29063.0,34.96,34.96,34.89,34.93,29063.0
2017-07-21 11:00:00,34.92,34.93,34.82,34.9,51903.0,34.92,34.93,34.82,34.9,51903.0
2017-07-21 11:10:00,34.89,34.92,34.84,34.91,33721.0,34.89,34.92,34.84,34.91,33721.0
2017-07-21 11:20:00,34.91,34.92,34.83,34.86,91620.0,34.91,34.92,34.83,34.86,91620.0
2017-07-21 11:30:00,34.86,34.92,34.86,34.87,40902.0,34.86,34.92,34.86,34.87,40902.0
2017-07-21 11:40:00,34.86,34.91,34.86,34.9,51302.0,34.86,34.91,34.86,34.9,51302.0
2017-07-21 11:50:00,34.89,34.98,34.88,34.98,49127.0,34.89,34.98,34.88,34.98,49127.0
2017-07-21 12:00:00,34.98,35.0,34.97,35.0,9976.0,34.98,35.0,34.97,35.0,9976.0
2017-07-21 12:10:00,35.0,35.0,34.95,34.95,17641.0,35.0,35.0,34.95,34.95,17641.0
2017-07-21 12:20:00,34.95,35.0,34.95,34.99,23117.0,34.95,35.0,34.95,34.99,23117.0
2017-07-21 12:30:00,34.99,35.03,34.99,35.0,35001.0,34.99,35.03,34.99,35.0,35001.0
2017-07-21 12:40:00,35.01,35.01,34.98,34.99,26006.0,35.01,35.01,34.98,34.99,26006.0
2017-07-21 12:50:00,34.99,35.1,34.99,35.1,56861.0,34.99,35.1,34.99,35.1,56861.0
2017-07-21 13:00:00,35.09,35.1,35.03,35.03,42207.0,35.09,35.1,35.03,35.03,42207.0
2017-07-21 13:10:00,35.04,35.06,35.02,35.04,10838.0,35.04,35.06,35.02,35.04,10838.0
2017-07-21 13:20:00,35.03,35.05,35.01,35.03,9621.0,35.03,35.05,35.01,35.03,9621.0
2017-07-21 13:30:00,35.02,35.03,34.96,34.96,11661.0,35.02,35.03,34.96,34.96,11661.0
2017-07-21 13:40:00,34.95,34.99,34.95,34.98,10480.0,34.95,34.99,34.95,34.98,10480.0
2017-07-21 13:50:00,34.98,35.02,34.98,35.01,10072.0,34.98,35.02,34.98,35.01,10072.0
2017-07-21 14:00:00,35.0,35.0,34.96,34.97,15620.0,35.0,35.0,34.96,34.97,15620.0
2017-07-21 14:10:00,34.97,34.97,34.92,34.93,23435.0,34.97,34.97,34.92,34.93,23435.0
2017-07-21 14:20:00,34.94,34.99,34.92,34.99,24929.0,34.94,34.99,34.92,34.99,24929.0
2017-07-21 14:30:00,34.98,35.03,34.98,35.0,20515.0,34.98,35.03,34.98,35.0,20515.0
2017-07-21 14:40:00,34.99,35.0,34.99,35.0,13068.0,34.99,35.0,34.99,35.0,13068.0
2017-07-21 14:50:00,35.0,35.0,34.98,34.98,10555.0,35.0,35.0,34.98,34.98,10555.0
2017-07-21 15:00:00,34.98,35.0,34.98,35.0,17887.0,34.98,35.0,34.98,35.0,17887.0
2017-07-21 15:10:00,35.0,35.0,34.98,35.0,13939.0,35.0,35.0,34.98,35.0,13939.0
2017-07-21 15:20:00,35.0,35.02,34.97,35.0,30612.0,35.0,35.02,34.97,35.0,30612.0
2017-07-21 15:30:00,35.01,35.01,34.97,34.98,78613.0,35.01,35.01,34.97,34.98,78613.0
2017-07-21 15:40:00,34.99,34.99,34.97,34.99,40716.0,34.99,34.99,34.97,34.99,40716.0
2017-07-21 15:50:00,34.99,35.03,34.96,34.97,192910.0,34.99,35.03,34.96,34.97,192910.0
2017-07-24 09:30:00,34.98,35.03,34.87,34.88,76599.0,34.98,35.03,34.87,34.88,76599.0
2017-07-24 09:40:00,34.85,34.94,34.84,34.86,36704.0,34.85,34.94,34.84,34.86,36704.0
2017-07-24 09:50:00,34.87,34.94,34.76,34.88,37034.0,34.87,34.94,34.76,34.88,37034.0
2017-07-24 10:00:00,34.87,34.93,34.83,34.91,25745.0,34.87,34.93,34.83,34.91,25745.0
2017-07-24 10:10:00,34.92,34.98,34.84,34.88,45813.0,34.92,34.98,34.84,34.88,45813.0
2017-07-24 10:20:00,34.88,34.9,34.82,34.88,23771.0,34.88,34.9,34.82,34.88,23771.0
2017-07-24 10:30:00,34.87,34.89,34.8,34.84,27292.0,34.87,34.89,34.8,34.84,27292.0
2017-07-24 10:40:00,34.84,34.92,34.83,34.85,24596.0,34.84,34.92,34.83,34.85,24596.0
2017-07-24 10:50:00,34.86,34.92,34.83,34.91,31514.0,34.86,34.92,34.83,34.91,31514.0
2017-07-24 11:00:00,34.91,34.94,34.86,34.94,34020.0,34.91,34.94,34.86,34.94,34020.0
2017-07-24 11:10:00,34.95,34.96,34.85,34.91,65513.0,34.95,34.96,34.85,34.91,65513.0
2017-07-24 11:20:00,34.91,34.91,34.84,34.87,46314.0,34.91,34.91,34.84,34.87,46314.0
2017-07-24 11:30:00,34.87,34.9,34.86,34.89,42933.0,34.87,34.9,34.86,34.89,42933.0
2017-07-24 11:40:00,34.89,34.9,34.87,34.88,31714.0,34.89,34.9,34.87,34.88,31714.0
2017-07-24 11:50:00,34.88,34.91,34.83,34.85,106446.0,34.88,34.91,34.83,34.85,106446.0
2017-07-24 12:00:00,34.85,34.9,34.84,34.87,30664.0,34.85,34.9,34.84,34.87,30664.0
2017-07-24 12:10:00,34.88,34.9,34.86,34.86,30852.0,34.88,34.9,34.86,34.86,30852.0
2017-07-24 12:20:00,34.87,34.9,34.85,34.88,25550.0,34.87,34.9,34.85,34.88,25550.0
2017-07-24 12:30:00,34.87,34.9,34.86,34.9,18907.0,34.87,34.9,34.86,34.9,18907.0
2017-07-24 12:40:00,34.9,34.9,34.86,34.86,30543.0,34.9,34.9,34.86,34.86,30543.0
2017-07-24 12:50:00,34.88,34.9,34.86,34.88,43486.0,34.88,34.9,34.86,34.88,43486.0
2017-07-24 13:00:00,34.88,34.89,34.87,34.89,40769.0,34.88,34.89,34.87,34.89,40769.0
2017-07-24 13:10:00,34.88,34.89,34.83,34.84,61224.0,34.88,34.89,34.83,34.84,61224.0
2017-07-24 13:20:00,34.84,34.87,34.81,34.87,38170.0,34.84,34.87,34.81,34.87,38170.0
2017-07-24 13:30:00,34.87,34.89,34.85,34.87,70916.0,34.87,34.89,34.85,34.87,70916.0
2017-07-24 13:40:00,34.87,34.9,34.85,34.9,198830.0,34.87,34.9,34.85,34.9,198830.0
2017-07-24 13:50:00,34.9,34.95,34.88,34.92,97867.0,34.9,34.95,34.88,34.92,97867.0
2017-07-24 14:00:00,34.9,35.03,34.89,34.98,59565.0,34.9,35.03,34.89,34.98,59565.0
2017-07-24 14:10:00,34.97,35.04,34.95,35.0,74109.0,34.97,35.04,34.95,35.0,74109.0
2017-07-24 14:20:00,34.99,35.01,34.89,34.94,185198.0,34.99,35.01,34.89,34.94,185198.0
2017-07-24 14:30:00,34.92,34.99,34.92,34.99,72037.0,34.92,34.99,34.92,34.99,72037.0
2017-07-24 14:40:00,34.98,34.99,34.9,34.93,118831.0,34.98,34.99,34.9,34.93,118831.0
2017-07-24 14:50:00,34.92,34.97,34.91,34.92,103240.0,34.92,34.97,34.91,34.92,103240.0
2017-07-24 15:00:00,34.93,35.05,34.91,35.01,75087.0,34.93,35.05,34.91,35.01,75087.0
2017-07-24 15:10:00,35.01,35.1,34.97,35.05,128641.0,35.01,35.1,34.97,35.05,128641.0
2017-07-24 15:20:00,35.04,35.08,35.02,35.07,160385.0,35.04,35.08,35.02,35.07,160385.0
2017-07-24 15:30:00,35.06,35.1,35.05,35.08,114829.0,35.06,35.1,35.05,35.08,114829.0
2017-07-24 15:40:00,35.08,35.08,34.89,35.02,337685.0,35.08,35.08,34.89,35.02,337685.0
2017-07-24 15:50:00,35.03,35.1,35.0,35.07,387267.0,35.03,35.1,35.0,35.07,387267.0
2017-07-25 09:30:00,35.49,35.99,35.26,35.9,185186.0,35.49,35.99,35.26,35.9,185186.0
2017-07-25 09:40:00,35.88,36.14,35.55,36.14,173560.0,35.88,36.14,35.55,36.14,173560.0
2017-07-25 09:50:00,36.13,36.24,35.99,36.11,146164.0,36.13,36.24,35.99,36.11,146164.0
2017-07-25 10:00:00,36.13,36.37,36.13,36.31,134312.0,36.13,36.37,36.13,36.31,134312.0
2017-07-25 10:10:00,36.32,36.54,36.28,36.53,156203.0,36.32,36.54,36.28,36.53,156203.0
2017-07-25 10:20:00,36.53,36.64,36.39,36.41,99905.0,36.53,36.64,36.39,36.41,99905.0
2017-07-25 10:30:00,36.41,36.43,36.27,36.32,118507.0,36.41,36.43,36.27,36.32,118507.0
2017-07-25 10:40:00,36.31,36.36,36.28,36.33,100222.0,36.31,36.36,36.28,36.33,100222.0
2017-07-25 10:50:00,36.33,36.38,36.24,36.28,112508.0,36.33,36.38,36.24,36.28,112508.0
2017-07-25 11:00:00,36.29,36.38,36.25,36.3,103588.0,36.29,36.38,36.25,36.3,103588.0
2017-07-25 11:10:00,36.3,36.48,36.25,36.43,113893.0,36.3,36.48,36.25,36.43,113893.0
2017-07-25 11:20:00,36.44,36.49,36.38,36.45,87443.0,36.44,36.49,36.38,36.45,87443.0
2017-07-25 11:30:00,36.45,36.49,36.35,36.42,76509.0,36.45,36.49,36.35,36.42,76509.0
2017-07-25 11:40:00,36.43,36.45,36.35,36.44,50949.0,36.43,36.45,36.35,36.44,50949.0
2017-07-25 11:50:00,36.45,36.79,36.43,36.7,289173.0,36.45,36.79,36.43,36.7,289173.0
2017-07-25 12:00:00,36.71,36.73,36.53,36.59,129563.0,36.71,36.73,36.53,36.59,129563.0
2017-07-25 12:10:00,36.59,36.65,36.52,36.61,89912.0,36.59,36.65,36.52,36.61,89912.0
2017-07-25 12:20:00,36.61,36.7,36.61,36.68,61687.0,36.61,36.7,36.61,36.68,61687.0
2017-07-25 12:30:00,36.69,36.7,36.6,36.63,62984.0,36.69,36.7,36.6,36.63,62984.0
2017-07-25 12:40:00,36.62,36.71,36.6,36.64,83250.0,36.62,36.71,36.6,36.64,83250.0
2017-07-25 12:50:00,36.64,36.7,36.58,36.59,77322.0,36.64,36.7,36.58,36.59,77322.0
2017-07-25 13:00:00,36.6,36.67,36.52,36.54,66243.0,36.6,36.67,36.52,36.54,66243.0
2017-07-25 13:10:00,36.54,36.55,36.38,36.44,78701.0,36.54,36.55,36.38,36.44,78701.0
2017-07-25 13:20:00,36.43,36.67,36.33,36.67,94099.0,36.43,36.67,36.33,36.67,94099.0
2017-07-25 13:30:00,36.67,36.74,36.62,36.74,71455.0,36.67,36.74,36.62,36.74,71455.0
2017-07-25 13:40:00,36.73,36.84,36.73,36.73,59629.0,36.73,36.84,36.73,36.73,59629.0
2017-07-25 13:50:00,36.74,36.76,36.67,36.76,58585.0,36.74,36.76,36.67,36.76,58585.0
2017-07-25 14:00:00,36.76,36.78,36.72,36.75,53982.0,36.76,36.78,36.72,36.75,53982.0
2017-07-25 14:10:00,36.75,36.78,36.72,36.74,60893.0,36.75,36.78,36.72,36.74,60893.0
2017-07-25 14:20:00,36.75,36.75,36.65,36.7,51730.0,36.75,36.75,36.65,36.7,51730.0
2017-07-25 14:30:00,36.69,36.72,36.62,36.66,76114.0,36.69,36.72,36.62,36.66,76114.0
2017-07-25 14:40:00,36.67,36.71,36.61,36.71,55557.0,36.67,36.71,36.61,36.71,55557.0
2017-07-25 14:50:00,36.71,36.73,36.59,36.61,95296.0,36.71,36.73,36.59,36.61,95296.0
2017-07-25 15:00:00,36.61,36.68,36.6,36.62,166540.0,36.61,36.68,36.6,36.62,166540.0
2017-07-25 15:10:00,36.63,36.65,36.59,36.59,206175.0,36.63,36.65,36.59,36.59,206175.0
2017-07-25 15:20:00,36.59,36.61,36.5,36.59,126492.0,36.59,36.61,36.5,36.59,126492.0
2017-07-25 15:30:00,36.59,36.62,36.58,36.6,109416.0,36.59,36.62,36.58,36.6,109416.0
2017-07-25 15:40:00,36.6,36.68,36.59,36.62,266877.0,36.6,36.68,36.59,36.62,266877.0
2017-07-25 15:50:00,36.61,36.68,36.57,36.65,433830.0,36.61,36.68,36.57,36.65,433830.0
2017-07-26 09:30:00,36.76,36.96,36.7,36.95,71725.0,36.76,36.96,36.7,36.95,71725.0
2017-07-26 09:40:00,36.95,36.97,36.88,36.92,85017.0,36.95,36.97,36.88,36.92,85017.0
2017-07-26 09:50:00,36.91,37.06,36.91,37.05,258741.0,36.91,37.06,36.91,37.05,258741.0
2017-07-26 10:00:00,37.04,37.25,37.03,37.23,191192.0,37.04,37.25,37.03,37.23,191192.0
2017-07-26 10:10:00,37.23,37.3,37.13,37.27,82691.0,37.23,37.3,37.13,37.27,82691.0
2017-07-26 10:20:00,37.27,37.33,37.23,37.23,80655.0,37.27,37.33,37.23,37.23,80655.0
2017-07-26 10:30:00,37.24,37.31,37.14,37.2,136231.0,37.24,37.31,37.14,37.2,136231.0
2017-07-26 10:40:00,37.22,37.29,37.17,37.27,107052.0,37.22,37.29,37.17,37.27,107052.0
2017-07-26 10:50:00,37.29,37.3,37.15,37.19,52449.0,37.29,37.3,37.15,37.19,52449.0
2017-07-26 11:00:00,37.2,37.24,37.18,37.2,57036.0,37.2,37.24,37.18,37.2,57036.0
2017-07-26 11:10:00,37.2,37.25,37.19,37.24,87462.0,37.2,37.25,37.19,37.24,87462.0
2017-07-26 11:20:00,37.24,37.24,37.18,37.22,64761.0,37.24,37.24,37.18,37.22,64761.0
2017-07-26 11:30:00,37.22,37.31,37.22,37.29,82467.0,37.22,37.31,37.22,37.29,82467.0
2017-07-26 11:40:00,37.3,37.34,37.25,37.32,47234.0,37.3,37.34,37.25,37.32,47234.0
2017-07-26 11:50:00,37.32,37.32,37.27,37.3,41286.0,37.32,37.32,37.27,37.3,41286.0
2017-07-26 12:00:00,37.3,37.34,37.27,37.28,51143.0,37.3,37.34,37.27,37.28,51143.0
2017-07-26 12:10:00,37.28,37.31,37.27,37.3,36443.0,37.28,37.31,37.27,37.3,36443.0
2017-07-26 12:20:00,37.3,37.34,37.29,37.34,39874.0,37.3,37.34,37.29,37.34,39874.0
2017-07-26 12:30:00,37.34,37.44,37.33,37.4,72334.0,37.34,37.44,37.33,37.4,72334.0
2017-07-26 12:40:00,37.41,37.48,37.37,37.45,44260.0,37.41,37.48,37.37,37.45,44260.0
2017-07-26 12:50:00,37.45,37.45,37.39,37.44,31983.0,37.45,37.45,37.39,37.44,31983.0
2017-07-26 13:00:00,37.44,37.47,37.41,37.41,45024.0,37.44,37.47,37.41,37.41,45024.0
2017-07-26 13:10:00,37.41,37.43,37.36,37.41,44921.0,37.41,37.43,37.36,37.41,44921.0
2017-07-26 13:20:00,37.4,37.47,37.36,37.47,26269.0,37.4,37.47,37.36,37.47,26269.0
2017-07-26 13:30:00,37.47,37.48,37.41,37.48,57656.0,37.47,37.48,37.41,37.48,57656.0
2017-07-26 13:40:00,37.48,37.5,37.44,37.47,53737.0,37.48,37.5,37.44,37.47,53737.0
2017-07-26 13:50:00,37.47,37.48,37.34,37.34,53016.0,37.47,37.48,37.34,37.34,53016.0
2017-07-26 14:00:00,37.34,37.36,37.25,37.3,62446.0,37.34,37.36,37.25,37.3,62446.0
2017-07-26 14:10:00,37.29,37.33,37.24,37.32,52457.0,37.29,37.33,37.24,37.32,52457.0
2017-07-26 14:20:00,37.32,37.33,37.26,37.28,59178.0,37.32,37.33,37.26,37.28,59178.0
2017-07-26 14:30:00,37.29,37.3,37.18,37.18,114185.0,37.29,37.3,37.18,37.18,114185.0
2017-07-26 14:40:00,37.19,37.25,37.18,37.2,77561.0,37.19,37.25,37.18,37.2,77561.0
2017-07-26 14:50:00,37.2,37.2,37.15,37.19,95650.0,37.2,37.2,37.15,37.19,95650.0
2017-07-26 15:00:00,37.2,37.21,37.18,37.2,59553.0,37.2,37.21,37.18,37.2,59553.0
2017-07-26 15:10:00,37.2,37.26,37.2,37.22,78437.0,37.2,37.26,37.2,37.22,78437.0
2017-07-26 15:20:00,37.23,37.25,37.21,37.25,127819.0,37.23,37.25,37.21,37.25,127819.0
2017-07-26 15:30:00,37.25,37.25,37.22,37.23,131954.0,37.25,37.25,37.22,37.23,131954.0
2017-07-26 15:40:00,37.23,37.24,37.16,37.2,139953.0,37.23,37.24,37.16,37.2,139953.0
2017-07-26 15:50:00,37.2,37.21,37.15,37.17,415038.0,37.2,37.21,37.15,37.17,415038.0
2017-07-27 09:30:00,37.36,37.51,37.26,37.35,61748.0,37.36,37.51,37.26,37.35,61748.0
2017-07-27 09:40:00,37.34,37.42,37.3,37.32,43961.0,37.34,37.42,37.3,37.32,43961.0
2017-07-27 09:50:00,37.33,37.41,37.32,37.34,36358.0,37.33,37.41,37.32,37.34,36358.0
2017-07-27 10:00:00,37.34,37.38,37.28,37.29,63064.0,37.34,37.38,37.28,37.29,63064.0
2017-07-27 10:10:00,37.29,37.33,37.26,37.32,37565.0,37.29,37.33,37.26,37.32,37565.0
2017-07-27 10:20:00,37.33,37.33,37.26,37.33,35536.0,37.33,37.33,37.26,37.33,35536.0
2017-07-27 10:30:00,37.33,37.37,37.31,37.35,36183.0,37.33,37.37,37.31,37.35,36183.0
2017-07-27 10:40:00,37.35,37.42,37.3,37.32,52594.0,37.35,37.42,37.3,37.32,52594.0
2017-07-27 10:50:00,37.32,37.38,37.31,37.38,32556.0,37.32,37.38,37.31,37.38,32556.0
2017-07-27 11:00:00,37.38,37.39,37.33,37.36,39064.0,37.38,37.39,37.33,37.36,39064.0
2017-07-27 11:10:00,37.36,37.41,37.33,37.4,48327.0,37.36,37.41,37.33,37.4,48327.0
2017-07-27 11:20:00,37.4,37.47,37.38,37.43,50549.0,37.4,37.47,37.38,37.43,50549.0
2017-07-27 11:30:00,37.43,37.48,37.42,37.48,55876.0,37.43,37.48,37.42,37.48,55876.0
2017-07-27 11:40:00,37.48,37.5,37.45,37.49,44000.0,37.48,37.5,37.45,37.49,44000.0
2017-07-27 11:50:00,37.49,37.5,37.46,37.49,30464.0,37.49,37.5,37.46,37.49,30464.0
2017-07-27 12:00:00,37.5,37.5,37.48,37.48,24943.0,37.5,37.5,37.48,37.48,24943.0
2017-07-27 12:10:00,37.48,37.48,37.39,37.4,32458.0,37.48,37.48,37.39,37.4,32458.0
2017-07-27 12:20:00,37.41,37.43,37.31,37.32,43130.0,37.41,37.43,37.31,37.32,43130.0
2017-07-27 12:30:00,37.3,37.3,37.12,37.14,57198.0,37.3,37.3,37.12,37.14,57198.0
2017-07-27 12:40:00,37.13,37.15,37.03,37.14,34393.0,37.13,37.15,37.03,37.14,34393.0
2017-07-27 12:50:00,37.13,37.14,36.94,36.98,77691.0,37.13,37.14,36.94,36.98,77691.0
2017-07-27 13:00:00,36.99,37.03,36.92,36.94,69015.0,36.99,37.03,36.92,36.94,69015.0
2017-07-27 13:10:00,36.95,36.98,36.63,36.67,129016.0,36.95,36.98,36.63,36.67,129016.0
2017-07-27 13:20:00,36.67,36.69,36.45,36.53,67024.0,36.67,36.69,36.45,36.53,67024.0
2017-07-27 13:30:00,36.53,36.63,36.48,36.49,50540.0,36.53,36.63,36.48,36.49,50540.0
2017-07-27 13:40:00,36.5,36.82,36.5,36.82,44177.0,36.5,36.82,36.5,36.82,44177.0
2017-07-27 13:50:00,36.79,36.85,36.74,36.8,41759.0,36.79,36.85,36.74,36.8,41759.0
2017-07-27 14:00:00,36.81,36.82,36.71,36.76,53677.0,36.81,36.82,36.71,36.76,53677.0
2017-07-27 14:10:00,36.76,36.84,36.75,36.8,36053.0,36.76,36.84,36.75,36.8,36053.0
2017-07-27 14:20:00,36.81,36.89,36.77,36.89,43092.0,36.81,36.89,36.77,36.89,43092.0
2017-07-27 14:30:00,36.86,36.88,36.8,36.84,33977.0,36.86,36.88,36.8,36.84,33977.0
2017-07-27 14:40:00,36.83,36.85,36.76,36.77,31611.0,36.83,36.85,36.76,36.77,31611.0
2017-07-27 14:50:00,36.78,36.86,36.78,36.84,34732.0,36.78,36.86,36.78,36.84,34732.0
2017-07-27 15:00:00,36.84,36.87,36.8,36.8,53516.0,36.84,36.87,36.8,36.8,53516.0
2017-07-27 15:10:00,36.8,36.83,36.78,36.82,60360.0,36.8,36.83,36.78,36.82,60360.0
2017-07-27 15:20:00,36.82,36.86,36.79,36.86,49372.0,36.82,36.86,36.79,36.86,49372.0
2017-07-27 15:30:00,36.86,36.95,36.85,36.94,65811.0,36.86,36.95,36.85,36.94,65811.0
2017-07-27 15:40:00,36.93,37.0,36.89,36.98,86725.0,36.93,37.0,36.89,36.98,86725.0
2017-07-27 15:50:00,36.98,37.01,36.95,36.98,200304.0,36.98,37.01,36.95,36.98,200304.0
2017-07-28 09:30:00,36.78,37.0,36.77,37.0,32373.0,36.78,37.0,36.77,37.0,32373.0
2017-07-28 09:40:00,37.01,37.17,37.01,37.08,33012.0,37.01,37.17,37.01,37.08,33012.0
2017-07-28 09:50:00,37.08,37.15,36.98,36.98,33369.0,37.08,37.15,36.98,36.98,33369.0
2017-07-28 10:00:00,36.98,37.09,36.94,36.96,25642.0,36.98,37.09,36.94,36.96,25642.0
2017-07-28 10:10:00,36.98,37.07,36.97,37.0,22417.0,36.98,37.07,36.97,37.0,22417.0
2017-07-28 10:20:00,37.02,37.05,36.97,37.02,15012.0,37.02,37.05,36.97,37.02,15012.0
2017-07-28 10:30:00,37.03,37.07,36.99,37.06,16977.0,37.03,37.07,36.99,37.06,16977.0
2017-07-28 10:40:00,37.05,37.1,37.03,37.06,17277.0,37.05,37.1,37.03,37.06,17277.0
2017-07-28 10:50:00,37.05,37.07,36.99,37.03,27340.0,37.05,37.07,36.99,37.03,27340.0
2017-07-28 11:00:00,37.03,37.1,37.02,37.1,29840.0,37.03,37.1,37.02,37.1,29840.0
2017-07-28 11:10:00,37.09,37.15,37.09,37.12,18631.0,37.09,37.15,37.09,37.12,18631.0
2017-07-28 11:20:00,37.11,37.16,37.09,37.12,28471.0,37.11,37.16,37.09,37.12,28471.0
2017-07-28 11:30:00,37.11,37.15,37.1,37.12,15248.0,37.11,37.15,37.1,37.12,15248.0
2017-07-28 11:40:00,37.12,37.15,37.09,37.09,17371.0,37.12,37.15,37.09,37.09,17371.0
2017-07-28 11:50:00,37.09,37.17,37.08,37.15,16531.0,37.09,37.17,37.08,37.15,16531.0
2017-07-28 12:00:00,37.16,37.21,37.14,37.16,19606.0,37.16,37.21,37.14,37.16,19606.0
2017-07-28 12:10:00,37.15,37.16,37.11,37.12,14422.0,37.15,37.16,37.11,37.12,14422.0
2017-07-28 12:20:00,37.11,37.11,37.07,37.09,13522.0,37.11,37.11,37.07,37.09,13522.0
2017-07-28 12:30:00,37.09,37.17,37.09,37.16,12002.0,37.09,37.17,37.09,37.16,12002.0
2017-07-28 12:40:00,37.17,37.19,37.15,37.17,18889.0,37.17,37.19,37.15,37.17,18889.0
2017-07-28 12:50:00,37.17,37.19,37.15,37.19,11601.0,37.17,37.19,37.15,37.19,11601.0
2017-07-28 13:00:00,37.19,37.2,37.16,37.16,11709.0,37.19,37.2,37.16,37.16,11709.0
2017-07-28 13:10:00,37.16,37.17,37.14,37.16,13799.0,37.16,37.17,37.14,37.16,13799.0
2017-07-28 13:20:00,37.15,37.18,37.15,37.17,8100.0,37.15,37.18,37.15,37.17,8100.0
2017-07-28 13:30:00,37.17,37.21,37.17,37.2,13579.0,37.17,37.21,37.17,37.2,13579.0
2017-07-28 13:40:00,37.2,37.24,37.19,37.24,15599.0,37.2,37.24,37.19,37.24,15599.0
2017-07-28 13:50:00,37.24,37.25,37.2,37.2,14143.0,37.24,37.25,37.2,37.2,14143.0
2017-07-28 14:00:00,37.19,37.25,37.19,37.23,18851.0,37.19,37.25,37.19,37.23,18851.0
2017-07-28 14:10:00,37.23,37.27,37.22,37.27,26739.0,37.23,37.27,37.22,37.27,26739.0
2017-07-28 14:20:00,37.27,37.27,37.24,37.25,11845.0,37.27,37.27,37.24,37.25,11845.0
2017-07-28 14:30:00,37.25,37.27,37.22,37.23,24483.0,37.25,37.27,37.22,37.23,24483.0
2017-07-28 14:40:00,37.22,37.23,37.12,37.13,59333.0,37.22,37.23,37.12,37.13,59333.0
2017-07-28 14:50:00,37.13,37.15,37.12,37.14,11492.0,37.13,37.15,37.12,37.14,11492.0
2017-07-28 15:00:00,37.13,37.15,37.1,37.1,15603.0,37.13,37.15,37.1,37.1,15603.0
2017-07-28 15:10:00,37.11,37.11,37.03,37.04,24261.0,37.11,37.11,37.03,37.04,24261.0
2017-07-28 15:20:00,37.05,37.07,37.04,37.07,16107.0,37.05,37.07,37.04,37.07,16107.0
2017-07-28 15:30:00,37.07,37.08,37.04,37.05,22276.0,37.07,37.08,37.04,37.05,22276.0
2017-07-28 15:40:00,37.05,37.07,37.01,37.01,55933.0,37.05,37.07,37.01,37.01,55933.0
2017-07-28 15:50:00,37.02,37.04,36.97,37.01,168342.0,37.02,37.04,36.97,37.01,168342.0
2017-07-31 09:30:00,37.03,37.29,37.02,37.19,33545.0,37.03,37.29,37.02,37.19,33545.0
2017-07-31 09:40:00,37.18,37.21,37.02,37.03,23196.0,37.18,37.21,37.02,37.03,23196.0
2017-07-31 09:50:00,37.03,37.05,36.77,36.79,33638.0,37.03,37.05,36.77,36.79,33638.0
2017-07-31 10:00:00,36.8,36.87,36.76,36.83,23587.0,36.8,36.87,36.76,36.83,23587.0
2017-07-31 10:10:00,36.84,36.93,36.84,36.89,20496.0,36.84,36.93,36.84,36.89,20496.0
2017-07-31 10:20:00,36.9,36.94,36.86,36.89,22306.0,36.9,36.94,36.86,36.89,22306.0
2017-07-31 10:30:00,36.88,36.88,36.76,36.77,33378.0,36.88,36.88,36.76,36.77,33378.0
2017-07-31 10:40:00,36.77,36.79,36.73,36.77,37026.0,36.77,36.79,36.73,36.77,37026.0
2017-07-31 10:50:00,36.76,36.84,36.7,36.8,76393.0,36.76,36.84,36.7,36.8,76393.0
2017-07-31 11:00:00,36.8,36.92,36.8,36.9,19588.0,36.8,36.92,36.8,36.9,19588.0
2017-07-31 11:10:00,36.9,36.94,36.87,36.89,27457.0,36.9,36.94,36.87,36.89,27457.0
2017-07-31 11:20:00,36.89,36.91,36.85,36.9,17470.0,36.89,36.91,36.85,36.9,17470.0
2017-07-31 11:30:00,36.9,36.96,36.89,36.89,17476.0,36.9,36.96,36.89,36.89,17476.0
2017-07-31 11:40:00,36.9,36.96,36.89,36.95,36512.0,36.9,36.96,36.89,36.95,36512.0
2017-07-31 11:50:00,36.95,37.05,36.92,37.03,39493.0,36.95,37.05,36.92,37.03,39493.0
2017-07-31 12:00:00,37.02,37.03,36.97,37.01,29962.0,37.02,37.03,36.97,37.01,29962.0
2017-07-31 12:10:00,37.01,37.05,36.95,37.01,31083.0,37.01,37.05,36.95,37.01,31083.0
2017-07-31 12:20:00,37.02,37.04,36.97,37.0,20243.0,37.02,37.04,36.97,37.0,20243.0
2017-07-31 12:30:00,37.0,37.03,36.97,36.98,20722.0,37.0,37.03,36.97,36.98,20722.0
2017-07-31 12:40:00,36.98,37.05,36.96,37.03,31947.0,36.98,37.05,36.96,37.03,31947.0
2017-07-31 12:50:00,37.04,37.06,37.02,37.04,14782.0,37.04,37.06,37.02,37.04,14782.0
2017-07-31 13:00:00,37.03,37.11,36.99,37.11,38849.0,37.03,37.11,36.99,37.11,38849.0
2017-07-31 13:10:00,37.1,37.1,36.98,37.0,19891.0,37.1,37.1,36.98,37.0,19891.0
2017-07-31 13:20:00,37.0,37.06,36.99,37.05,20884.0,37.0,37.06,36.99,37.05,20884.0
2017-07-31 13:30:00,37.05,37.06,37.0,37.03,20517.0,37.05,37.06,37.0,37.03,20517.0
2017-07-31 13:40:00,37.02,37.03,37.01,37.01,23028.0,37.02,37.03,37.01,37.01,23028.0
2017-07-31 13:50:00,37.02,37.08,36.98,37.0,61561.0,37.02,37.08,36.98,37.0,61561.0
2017-07-31 14:00:00,37.0,37.01,36.9,36.91,29794.0,37.0,37.01,36.9,36.91,29794.0
2017-07-31 14:10:00,36.91,36.99,36.86,36.97,34619.0,36.91,36.99,36.86,36.97,34619.0
2017-07-31 14:20:00,36.97,37.04,36.96,36.99,22949.0,36.97,37.04,36.96,36.99,22949.0
2017-07-31 14:30:00,36.98,36.99,36.94,36.95,18206.0,36.98,36.99,36.94,36.95,18206.0
2017-07-31 14:40:00,36.95,36.99,36.94,36.95,23995.0,36.95,36.99,36.94,36.95,23995.0
2017-07-31 14:50:00,36.95,36.96,36.93,36.93,24241.0,36.95,36.96,36.93,36.93,24241.0
2017-07-31 15:00:00,36.94,36.97,36.92,36.92,30390.0,36.94,36.97,36.92,36.92,30390.0
2017-07-31 15:10:00,36.92,36.95,36.92,36.93,26848.0,36.92,36.95,36.92,36.93,26848.0
2017-07-31 15:20:00,36.93,37.03,36.92,37.02,49162.0,36.93,37.03,36.92,37.02,49162.0
2017-07-31 15:30:00,37.03,37.03,36.95,36.96,44799.0,37.03,37.03,36.95,36.96,44799.0
2017-07-31 15:40:00,36.95,36.98,36.89,36.89,106037.0,36.95,36.98,36.89,36.89,106037.0
2017-07-31 15:50:00,36.89,36.92,36.85,36.89,198220.0,36.89,36.92,36.85,36.89,198220.0
2017-08-01 09:30:00,36.96,37.09,36.88,36.96,49156.0,36.96,37.09,36.88,36.96,49156.0
2017-08-01 09:40:00,36.96,36.99,36.91,36.95,15948.0,36.96,36.99,36.91,36.95,15948.0
2017-08-01 09:50:00,36.95,37.02,36.91,36.93,75657.0,36.95,37.02,36.91,36.93,75657.0
2017-08-01 10:00:00,36.93,36.99,36.92,36.97,30732.0,36.93,36.99,36.92,36.97,30732.0
2017-08-01 10:10:00,36.97,37.0,36.93,36.98,23486.0,36.97,37.0,36.93,36.98,23486.0
2017-08-01 10:20:00,36.98,36.98,36.89,36.94,27165.0,36.98,36.98,36.89,36.94,27165.0
2017-08-01 10:30:00,36.94,37.0,36.94,36.95,78793.0,36.94,37.0,36.94,36.95,78793.0
2017-08-01 10:40:00,36.95,36.97,36.92,36.96,43985.0,36.95,36.97,36.92,36.96,43985.0
2017-08-01 10:50:00,36.97,36.98,36.9,36.91,30257.0,36.97,36.98,36.9,36.91,30257.0
2017-08-01 11:00:00,36.92,36.95,36.88,36.91,22605.0,36.92,36.95,36.88,36.91,22605.0
2017-08-01 11:10:00,36.9,36.93,36.88,36.93,17390.0,36.9,36.93,36.88,36.93,17390.0
2017-08-01 11:20:00,36.92,36.94,36.87,36.91,20934.0,36.92,36.94,36.87,36.91,20934.0
2017-08-01 11:30:00,36.91,36.92,36.88,36.91,44082.0,36.91,36.92,36.88,36.91,44082.0
2017-08-01 11:40:00,36.9,36.91,36.87,36.89,19561.0,36.9,36.91,36.87,36.89,19561.0
2017-08-01 11:50:00,36.89,36.9,36.84,36.85,17537.0,36.89,36.9,36.84,36.85,17537.0
2017-08-01 12:00:00,36.85,36.86,36.83,36.84,15289.0,36.85,36.86,36.83,36.84,15289.0
2017-08-01 12:10:00,36.84,36.87,36.83,36.84,19499.0,36.84,36.87,36.83,36.84,19499.0
2017-08-01 12:20:00,36.84,36.86,36.81,36.82,16435.0,36.84,36.86,36.81,36.82,16435.0
2017-08-01 12:30:00,36.83,36.86,36.81,36.83,21387.0,36.83,36.86,36.81,36.83,21387.0
2017-08-01 12:40:00,36.83,36.84,36.78,36.81,14386.0,36.83,36.84,36.78,36.81,14386.0
2017-08-01 12:50:00,36.81,36.84,36.8,36.83,17701.0,36.81,36.84,36.8,36.83,17701.0
2017-08-01 13:00:00,36.84,36.86,36.79,36.8,36047.0,36.84,36.86,36.79,36.8,36047.0
2017-08-01 13:10:00,36.8,36.81,36.74,36.76,36261.0,36.8,36.81,36.74,36.76,36261.0
2017-08-01 13:20:00,36.75,36.77,36.72,36.73,39380.0,36.75,36.77,36.72,36.73,39380.0
2017-08-01 13:30:00,36.73,36.76,36.72,36.75,29891.0,36.73,36.76,36.72,36.75,29891.0
2017-08-01 13:40:00,36.74,36.76,36.71,36.73,26566.0,36.74,36.76,36.71,36.73,26566.0
2017-08-01 13:50:00,36.72,36.73,36.68,36.72,26485.0,36.72,36.73,36.68,36.72,26485.0
2017-08-01 14:00:00,36.72,36.75,36.72,36.74,12760.0,36.72,36.75,36.72,36.74,12760.0
2017-08-01 14:10:00,36.73,36.77,36.72,36.74,47149.0,36.73,36.77,36.72,36.74,47149.0
2017-08-01 14:20:00,36.74,36.79,36.73,36.77,17034.0,36.74,36.79,36.73,36.77,17034.0
2017-08-01 14:30:00,36.77,36.8,36.76,36.79,11590.0,36.77,36.8,36.76,36.79,11590.0
2017-08-01 14:40:00,36.79,36.79,36.75,36.75,29454.0,36.79,36.79,36.75,36.75,29454.0
2017-08-01 14:50:00,36.74,36.78,36.7,36.75,46467.0,36.74,36.78,36.7,36.75,46467.0
2017-08-01 15:00:00,36.75,36.76,36.73,36.75,33203.0,36.75,36.76,36.73,36.75,33203.0
2017-08-01 15:10:00,36.76,36.78,36.75,36.77,27552.0,36.76,36.78,36.75,36.77,27552.0
2017-08-01 15:20:00,36.77,36.78,36.75,36.77,36397.0,36.77,36.78,36.75,36.77,36397.0
2017-08-01 15:30:00,36.77,36.77,36.7,36.73,56154.0,36.77,36.77,36.7,36.73,56154.0
2017-08-01 15:40:00,36.74,36.74,36.69,36.69,74852.0,36.74,36.74,36.69,36.69,74852.0
2017-08-01 15:50:00,36.7,36.73,36.68,36.71,259896.0,36.7,36.73,36.68,36.71,259896.0
2017-08-02 09:30:00,36.84,36.88,36.47,36.71,65382.0,36.84,36.88,36.47,36.71,65382.0
2017-08-02 09:40:00,36.72,36.76,36.58,36.63,50353.0,36.72,36.76,36.58,36.63,50353.0
2017-08-02 09:50:00,36.64,36.66,36.59,36.62,44522.0,36.64,36.66,36.59,36.62,44522.0
2017-08-02 10:00:00,36.61,36.64,36.55,36.63,52887.0,36.61,36.64,36.55,36.63,52887.0
2017-08-02 10:10:00,36.62,36.63,36.52,36.52,63393.0,36.62,36.63,36.52,36.52,63393.0
2017-08-02 10:20:00,36.52,36.54,36.44,36.46,48306.0,36.52,36.54,36.44,36.46,48306.0
2017-08-02 10:30:00,36.45,36.53,36.45,36.48,41793.0,36.45,36.53,36.45,36.48,41793.0
2017-08-02 10:40:00,36.48,36.49,36.36,36.38,37621.0,36.48,36.49,36.36,36.38,37621.0
2017-08-02 10:50:00,36.38,36.42,36.24,36.3,39552.0,36.38,36.42,36.24,36.3,39552.0
2017-08-02 11:00:00,36.3,36.32,36.14,36.14,72239.0,36.3,36.32,36.14,36.14,72239.0
2017-08-02 11:10:00,36.12,36.29,36.12,36.27,72003.0,36.12,36.29,36.12,36.27,72003.0
2017-08-02 11:20:00,36.28,36.31,36.24,36.27,35775.0,36.28,36.31,36.24,36.27,35775.0
2017-08-02 11:30:00,36.28,36.31,36.22,36.29,25713.0,36.28,36.31,36.22,36.29,25713.0
2017-08-02 11:40:00,36.29,36.3,36.26,36.27,35207.0,36.29,36.3,36.26,36.27,35207.0
2017-08-02 11:50:00,36.27,36.33,36.26,36.32,31907.0,36.27,36.33,36.26,36.32,31907.0
2017-08-02 12:00:00,36.31,36.31,36.22,36.28,42805.0,36.31,36.31,36.22,36.28,42805.0
2017-08-02 12:10:00,36.29,36.3,36.27,36.3,23006.0,36.29,36.3,36.27,36.3,23006.0
2017-08-02 12:20:00,36.3,36.3,36.23,36.25,43201.0,36.3,36.3,36.23,36.25,43201.0
2017-08-02 12:30:00,36.25,36.25,36.19,36.22,32339.0,36.25,36.25,36.19,36.22,32339.0
2017-08-02 12:40:00,36.22,36.27,36.22,36.24,19381.0,36.22,36.27,36.22,36.24,19381.0
2017-08-02 12:50:00,36.23,36.24,36.18,36.19,22706.0,36.23,36.24,36.18,36.19,22706.0
2017-08-02 13:00:00,36.19,36.2,36.06,36.09,34884.0,36.19,36.2,36.06,36.09,34884.0
2017-08-02 13:10:00,36.08,36.09,35.99,36.0,44516.0,36.08,36.09,35.99,36.0,44516.0
2017-08-02 13:20:00,36.0,36.01,35.97,35.99,51371.0,36.0,36.01,35.97,35.99,51371.0
2017-08-02 13:30:00,36.0,36.06,35.99,36.04,124619.0,36.0,36.06,35.99,36.04,124619.0
2017-08-02 13:40:00,36.04,36.18,36.04,36.16,49599.0,36.04,36.18,36.04,36.16,49599.0
2017-08-02 13:50:00,36.16,36.17,36.12,36.14,41183.0,36.16,36.17,36.12,36.14,41183.0
2017-08-02 14:00:00,36.14,36.19,36.13,36.15,99450.0,36.14,36.19,36.13,36.15,99450.0
2017-08-02 14:10:00,36.14,36.17,36.14,36.15,42401.0,36.14,36.17,36.14,36.15,42401.0
2017-08-02 14:20:00,36.14,36.16,36.12,36.14,51467.0,36.14,36.16,36.12,36.14,51467.0
2017-08-02 14:30:00,36.13,36.18,36.1,36.11,45745.0,36.13,36.18,36.1,36.11,45745.0
2017-08-02 14:40:00,36.11,36.12,36.05,36.06,46139.0,36.11,36.12,36.05,36.06,46139.0
2017-08-02 14:50:00,36.06,36.08,36.02,36.08,45262.0,36.06,36.08,36.02,36.08,45262.0
2017-08-02 15:00:00,36.08,36.13,36.06,36.1,83515.0,36.08,36.13,36.06,36.1,83515.0
2017-08-02 15:10:00,36.09,36.1,36.03,36.05,65022.0,36.09,36.1,36.03,36.05,65022.0
2017-08-02 15:20:00,36.05,36.07,36.03,36.04,50603.0,36.05,36.07,36.03,36.04,50603.0
2017-08-02 15:30:00,36.03,36.04,35.97,35.99,92251.0,36.03,36.04,35.97,35.99,92251.0
2017-08-02 15:40:00,36.0,36.01,35.95,35.98,168641.0,36.0,36.01,35.95,35.98,168641.0
2017-08-02 15:50:00,35.98,36.09,35.98,36.04,407021.0,35.98,36.09,35.98,36.04,407021.0
2017-08-03 09:30:00,36.18,36.18,35.98,36.1,52769.0,36.18,36.18,35.98,36.1,52769.0
2017-08-03 09:40:00,36.1,36.26,36.09,36.23,51233.0,36.1,36.26,36.09,36.23,51233.0
2017-08-03 09:50:00,36.24,36.24,36.02,36.12,38473.0,36.24,36.24,36.02,36.12,38473.0
2017-08-03 10:00:00,36.12,36.2,36.07,36.09,57297.0,36.12,36.2,36.07,36.09,57297.0
2017-08-03 10:10:00,36.08,36.09,35.97,36.04,58513.0,36.08,36.09,35.97,36.04,58513.0
2017-08-03 10:20:00,36.04,36.07,35.97,36.02,71301.0,36.04,36.07,35.97,36.02,71301.0
2017-08-03 10:30:00,36.02,36.04,35.95,36.0,68083.0,36.02,36.04,35.95,36.0,68083.0
2017-08-03 10:40:00,36.0,36.03,35.95,35.99,51603.0,36.0,36.03,35.95,35.99,51603.0
2017-08-03 10:50:00,35.99,36.07,35.99,36.04,158898.0,35.99,36.07,35.99,36.04,158898.0
2017-08-03 11:00:00,36.04,36.1,35.99,36.09,116998.0,36.04,36.1,35.99,36.09,116998.0
2017-08-03 11:10:00,36.09,36.1,36.01,36.03,82965.0,36.09,36.1,36.01,36.03,82965.0
2017-08-03 11:20:00,36.03,36.07,36.0,36.03,48748.0,36.03,36.07,36.0,36.03,48748.0
2017-08-03 11:30:00,36.03,36.08,36.01,36.04,48307.0,36.03,36.08,36.01,36.04,48307.0
2017-08-03 11:40:00,36.04,36.06,36.02,36.04,28188.0,36.04,36.06,36.02,36.04,28188.0
2017-08-03 11:50:00,36.05,36.06,35.97,35.99,80477.0,36.05,36.06,35.97,35.99,80477.0
2017-08-03 12:00:00,36.0,36.1,35.99,36.06,42387.0,36.0,36.1,35.99,36.06,42387.0
2017-08-03 12:10:00,36.05,36.15,36.04,36.15,48829.0,36.05,36.15,36.04,36.15,48829.0
2017-08-03 12:20:00,36.15,36.16,36.1,36.14,35549.0,36.15,36.16,36.1,36.14,35549.0
2017-08-03 12:30:00,36.15,36.16,36.11,36.14,29163.0,36.15,36.16,36.11,36.14,29163.0
2017-08-03 12:40:00,36.15,36.15,36.11,36.11,33362.0,36.15,36.15,36.11,36.11,33362.0
2017-08-03 12:50:00,36.12,36.16,36.11,36.13,30311.0,36.12,36.16,36.11,36.13,30311.0
2017-08-03 13:00:00,36.14,36.14,36.1,36.11,27761.0,36.14,36.14,36.1,36.11,27761.0
2017-08-03 13:10:00,36.11,36.15,36.09,36.15,23642.0,36.11,36.15,36.09,36.15,23642.0
2017-08-03 13:20:00,36.15,36.15,36.06,36.08,28606.0,36.15,36.15,36.06,36.08,28606.0
2017-08-03 13:30:00,36.08,36.09,36.05,36.09,24871.0,36.08,36.09,36.05,36.09,24871.0
2017-08-03 13:40:00,36.09,36.13,36.08,36.11,49456.0,36.09,36.13,36.08,36.11,49456.0
2017-08-03 13:50:00,36.11,36.16,36.1,36.16,18127.0,36.11,36.16,36.1,36.16,18127.0
2017-08-03 14:00:00,36.16,36.18,36.14,36.16,20666.0,36.16,36.18,36.14,36.16,20666.0
2017-08-03 14:10:00,36.16,36.18,36.14,36.16,32598.0,36.16,36.18,36.14,36.16,32598.0
2017-08-03 14:20:00,36.16,36.18,36.13,36.18,40513.0,36.16,36.18,36.13,36.18,40513.0
2017-08-03 14:30:00,36.17,36.18,36.13,36.17,45172.0,36.17,36.18,36.13,36.17,45172.0
2017-08-03 14:40:00,36.17,36.17,36.14,36.16,32758.0,36.17,36.17,36.14,36.16,32758.0
2017-08-03 14:50:00,36.16,36.2,36.16,36.2,48816.0,36.16,36.2,36.16,36.2,48816.0
2017-08-03 15:00:00,36.2,36.2,36.18,36.18,39340.0,36.2,36.2,36.18,36.18,39340.0
2017-08-03 15:10:00,36.19,36.21,36.18,36.2,68593.0,36.19,36.21,36.18,36.2,68593.0
2017-08-03 15:20:00,36.2,36.21,36.18,36.2,46653.0,36.2,36.21,36.18,36.2,46653.0
2017-08-03 15:30:00,36.2,36.21,36.11,36.16,97299.0,36.2,36.21,36.11,36.16,97299.0
2017-08-03 15:40:00,36.16,36.19,36.15,36.16,85660.0,36.16,36.19,36.15,36.16,85660.0
2017-08-03 15:50:00,36.17,36.28,36.16,36.19,373468.0,36.17,36.28,36.16,36.19,373468.0
2017-08-04 09:30:00,36.19,36.21,35.91,36.19,35690.0,36.19,36.21,35.91,36.19,35690.0
2017-08-04 09:40:00,36.18,36.24,36.15,36.19,76961.0,36.18,36.24,36.15,36.19,76961.0
2017-08-04 09:50:00,36.18,36.19,36.09,36.09,26100.0,36.18,36.19,36.09,36.09,26100.0
2017-08-04 10:00:00,36.09,36.16,36.04,36.06,33647.0,36.09,36.16,36.04,36.06,33647.0
2017-08-04 10:10:00,36.06,36.15,36.04,36.15,42196.0,36.06,36.15,36.04,36.15,42196.0
2017-08-04 10:20:00,36.15,36.19,36.11,36.15,34349.0,36.15,36.19,36.11,36.15,34349.0
2017-08-04 10:30:00,36.16,36.22,36.11,36.19,58980.0,36.16,36.22,36.11,36.19,58980.0
2017-08-04 10:40:00,36.19,36.2,36.15,36.19,43715.0,36.19,36.2,36.15,36.19,43715.0
2017-08-04 10:50:00,36.19,36.2,36.12,36.16,30283.0,36.19,36.2,36.12,36.16,30283.0
2017-08-04 11:00:00,36.17,36.26,36.17,36.25,152048.0,36.17,36.26,36.17,36.25,152048.0
2017-08-04 11:10:00,36.24,36.34,36.24,36.34,32556.0,36.24,36.34,36.24,36.34,32556.0
2017-08-04 11:20:00,36.35,36.35,36.29,36.33,27840.0,36.35,36.35,36.29,36.33,27840.0
2017-08-04 11:30:00,36.32,36.36,36.28,36.3,25356.0,36.32,36.36,36.28,36.3,25356.0
2017-08-04 11:40:00,36.3,36.32,36.25,36.25,26595.0,36.3,36.32,36.25,36.25,26595.0
2017-08-04 11:50:00,36.26,36.29,36.24,36.28,12365.0,36.26,36.29,36.24,36.28,12365.0
2017-08-04 12:00:00,36.28,36.29,36.23,36.29,116500.0,36.28,36.29,36.23,36.29,116500.0
2017-08-04 12:10:00,36.29,36.29,36.23,36.24,14816.0,36.29,36.29,36.23,36.24,14816.0
2017-08-04 12:20:00,36.24,36.25,36.23,36.23,16060.0,36.24,36.25,36.23,36.23,16060.0
2017-08-04 12:30:00,36.22,36.22,36.17,36.2,16813.0,36.22,36.22,36.17,36.2,16813.0
2017-08-04 12:40:00,36.2,36.23,36.18,36.22,11094.0,36.2,36.23,36.18,36.22,11094.0
2017-08-04 12:50:00,36.23,36.26,36.22,36.23,11453.0,36.23,36.26,36.22,36.23,11453.0
2017-08-04 13:00:00,36.23,36.25,36.2,36.23,12873.0,36.23,36.25,36.2,36.23,12873.0
2017-08-04 13:10:00,36.24,36.24,36.21,36.23,11000.0,36.24,36.24,36.21,36.23,11000.0
2017-08-04 13:20:00,36.23,36.23,36.19,36.21,10570.0,36.23,36.23,36.19,36.21,10570.0
2017-08-04 13:30:00,36.2,36.24,36.2,36.23,13392.0,36.2,36.24,36.2,36.23,13392.0
2017-08-04 13:40:00,36.22,36.23,36.19,36.21,12252.0,36.22,36.23,36.19,36.21,12252.0
2017-08-04 13:50:00,36.2,36.22,36.2,36.2,9234.0,36.2,36.22,36.2,36.2,9234.0
2017-08-04 14:00:00,36.2,36.23,36.19,36.22,15478.0,36.2,36.23,36.19,36.22,15478.0
2017-08-04 14:10:00,36.22,36.23,36.18,36.23,40387.0,36.22,36.23,36.18,36.23,40387.0
2017-08-04 14:20:00,36.24,36.25,36.2,36.2,12681.0,36.24,36.25,36.2,36.2,12681.0
2017-08-04 14:30:00,36.2,36.21,36.2,36.2,6520.0,36.2,36.21,36.2,36.2,6520.0
2017-08-04 14:40:00,36.2,36.23,36.2,36.22,19925.0,36.2,36.23,36.2,36.22,19925.0
2017-08-04 14:50:00,36.21,36.23,36.2,36.2,20634.0,36.21,36.23,36.2,36.2,20634.0
2017-08-04 15:00:00,36.2,36.22,36.2,36.21,9906.0,36.2,36.22,36.2,36.21,9906.0
2017-08-04 15:10:00,36.21,36.22,36.19,36.2,21391.0,36.21,36.22,36.19,36.2,21391.0
2017-08-04 15:20:00,36.2,36.22,36.19,36.22,47675.0,36.2,36.22,36.19,36.22,47675.0
2017-08-04 15:30:00,36.22,36.23,36.19,36.21,57686.0,36.22,36.23,36.19,36.21,57686.0
2017-08-04 15:40:00,36.21,36.21,36.18,36.19,35573.0,36.21,36.21,36.18,36.19,35573.0
2017-08-04 15:50:00,36.19,36.24,36.18,36.2,263247.0,36.19,36.24,36.18,36.2,263247.0
2017-08-07 09:30:00,36.22,36.39,36.22,36.29,24553.0,36.22,36.39,36.22,36.29,24553.0
2017-08-07 09:40:00,36.31,36.35,36.28,36.31,23391.0,36.31,36.35,36.28,36.31,23391.0
2017-08-07 09:50:00,36.32,36.33,36.29,36.32,20620.0,36.32,36.33,36.29,36.32,20620.0
2017-08-07 10:00:00,36.32,36.36,36.28,36.32,65066.0,36.32,36.36,36.28,36.32,65066.0
2017-08-07 10:10:00,36.31,36.37,36.3,36.36,25938.0,36.31,36.37,36.3,36.36,25938.0
2017-08-07 10:20:00,36.35,36.4,36.33,36.38,90371.0,36.35,36.4,36.33,36.38,90371.0
2017-08-07 10:30:00,36.39,36.46,36.38,36.45,25358.0,36.39,36.46,36.38,36.45,25358.0
2017-08-07 10:40:00,36.46,36.46,36.4,36.42,29917.0,36.46,36.46,36.4,36.42,29917.0
2017-08-07 10:50:00,36.43,36.49,36.41,36.47,19455.0,36.43,36.49,36.41,36.47,19455.0
2017-08-07 11:00:00,36.47,36.61,36.46,36.59,41316.0,36.47,36.61,36.46,36.59,41316.0
2017-08-07 11:10:00,36.6,36.65,36.57,36.64,64695.0,36.6,36.65,36.57,36.64,64695.0
2017-08-07 11:20:00,36.64,36.71,36.63,36.7,38398.0,36.64,36.71,36.63,36.7,38398.0
2017-08-07 11:30:00,36.7,36.77,36.68,36.77,46435.0,36.7,36.77,36.68,36.77,46435.0
2017-08-07 11:40:00,36.77,36.78,36.69,36.75,33749.0,36.77,36.78,36.69,36.75,33749.0
2017-08-07 11:50:00,36.75,36.75,36.67,36.68,22581.0,36.75,36.75,36.67,36.68,22581.0
2017-08-07 12:00:00,36.68,36.69,36.66,36.69,16148.0,36.68,36.69,36.66,36.69,16148.0
2017-08-07 12:10:00,36.7,36.71,36.65,36.66,22232.0,36.7,36.71,36.65,36.66,22232.0
2017-08-07 12:20:00,36.66,36.68,36.59,36.61,30227.0,36.66,36.68,36.59,36.61,30227.0
2017-08-07 12:30:00,36.6,36.63,36.58,36.63,6031.0,36.6,36.63,36.58,36.63,6031.0
2017-08-07 12:40:00,36.63,36.64,36.61,36.64,8612.0,36.63,36.64,36.61,36.64,8612.0
2017-08-07 12:50:00,36.64,36.69,36.64,36.67,17096.0,36.64,36.69,36.64,36.67,17096.0
2017-08-07 13:00:00,36.68,36.69,36.66,36.68,10816.0,36.68,36.69,36.66,36.68,10816.0
2017-08-07 13:10:00,36.68,36.7,36.65,36.67,13796.0,36.68,36.7,36.65,36.67,13796.0
2017-08-07 13:20:00,36.68,36.73,36.66,36.72,13097.0,36.68,36.73,36.66,36.72,13097.0
2017-08-07 13:30:00,36.72,36.73,36.7,36.71,20203.0,36.72,36.73,36.7,36.71,20203.0
2017-08-07 13:40:00,36.7,36.74,36.7,36.72,13879.0,36.7,36.74,36.7,36.72,13879.0
2017-08-07 13:50:00,36.72,36.74,36.71,36.74,10924.0,36.72,36.74,36.71,36.74,10924.0
2017-08-07 14:00:00,36.74,36.76,36.7,36.71,25457.0,36.74,36.76,36.7,36.71,25457.0
2017-08-07 14:10:00,36.7,36.71,36.63,36.66,23066.0,36.7,36.71,36.63,36.66,23066.0
2017-08-07 14:20:00,36.66,36.66,36.64,36.66,7165.0,36.66,36.66,36.64,36.66,7165.0
2017-08-07 14:30:00,36.66,36.66,36.65,36.66,7667.0,36.66,36.66,36.65,36.66,7667.0
2017-08-07 14:40:00,36.65,36.66,36.61,36.62,13908.0,36.65,36.66,36.61,36.62,13908.0
2017-08-07 14:50:00,36.62,36.62,36.6,36.61,8530.0,36.62,36.62,36.6,36.61,8530.0
2017-08-07 15:00:00,36.61,36.62,36.58,36.58,24193.0,36.61,36.62,36.58,36.58,24193.0
2017-08-07 15:10:00,36.59,36.6,36.58,36.58,14596.0,36.59,36.6,36.58,36.58,14596.0
2017-08-07 15:20:00,36.58,36.64,36.58,36.64,41050.0,36.58,36.64,36.58,36.64,41050.0
2017-08-07 15:30:00,36.65,36.65,36.58,36.61,41451.0,36.65,36.65,36.58,36.61,41451.0
2017-08-07 15:40:00,36.61,36.62,36.59,36.61,71806.0,36.61,36.62,36.59,36.61,71806.0
2017-08-07 15:50:00,36.61,36.68,36.61,36.62,170510.0,36.61,36.68,36.61,36.62,170510.0
2017-08-08 09:30:00,36.61,36.65,36.52,36.58,26125.0,36.61,36.65,36.52,36.58,26125.0
2017-08-08 09:40:00,36.57,36.71,36.56,36.68,15625.0,36.57,36.71,36.56,36.68,15625.0
2017-08-08 09:50:00,36.68,36.72,36.62,36.69,60182.0,36.68,36.72,36.62,36.69,60182.0
2017-08-08 10:00:00,36.7,36.71,36.62,36.69,25846.0,36.7,36.71,36.62,36.69,25846.0
2017-08-08 10:10:00,36.69,36.74,36.66,36.74,32445.0,36.69,36.74,36.66,36.74,32445.0
2017-08-08 10:20:00,36.73,36.77,36.68,36.69,19679.0,36.73,36.77,36.68,36.69,19679.0
2017-08-08 10:30:00,36.7,36.78,36.67,36.77,23420.0,36.7,36.78,36.67,36.77,23420.0
2017-08-08 10:40:00,36.77,36.79,36.73,36.75,21206.0,36.77,36.79,36.73,36.75,21206.0
2017-08-08 10:50:00,36.75,36.89,36.75,36.89,34950.0,36.75,36.89,36.75,36.89,34950.0
2017-08-08 11:00:00,36.89,36.95,36.82,36.89,37421.0,36.89,36.95,36.82,36.89,37421.0
2017-08-08 11:10:00,36.89,36.91,36.82,36.88,145381.0,36.89,36.91,36.82,36.88,145381.0
2017-08-08 11:20:00,36.88,36.88,36.76,36.84,69552.0,36.88,36.88,36.76,36.84,69552.0
2017-08-08 11:30:00,36.83,36.89,36.8,36.82,73708.0,36.83,36.89,36.8,36.82,73708.0
2017-08-08 11:40:00,36.82,36.89,36.76,36.86,95520.0,36.82,36.89,36.76,36.86,95520.0
2017-08-08 11:50:00,36.86,36.88,36.79,36.82,43857.0,36.86,36.88,36.79,36.82,43857.0
2017-08-08 12:00:00,36.81,36.83,36.78,36.8,22842.0,36.81,36.83,36.78,36.8,22842.0
2017-08-08 12:10:00,36.8,36.83,36.79,36.82,14758.0,36.8,36.83,36.79,36.82,14758.0
2017-08-08 12:20:00,36.81,36.82,36.8,36.82,12298.0,36.81,36.82,36.8,36.82,12298.0
2017-08-08 12:30:00,36.82,36.82,36.76,36.77,16019.0,36.82,36.82,36.76,36.77,16019.0
2017-08-08 12:40:00,36.77,36.82,36.77,36.81,14422.0,36.77,36.82,36.77,36.81,14422.0
2017-08-08 12:50:00,36.8,36.82,36.76,36.76,23481.0,36.8,36.82,36.76,36.76,23481.0
2017-08-08 13:00:00,36.75,36.8,36.73,36.77,31450.0,36.75,36.8,36.73,36.77,31450.0
2017-08-08 13:10:00,36.78,36.78,36.72,36.75,7950.0,36.78,36.78,36.72,36.75,7950.0
2017-08-08 13:20:00,36.75,36.79,36.74,36.76,20935.0,36.75,36.79,36.74,36.76,20935.0
2017-08-08 13:30:00,36.76,36.79,36.73,36.77,24826.0,36.76,36.79,36.73,36.77,24826.0
2017-08-08 13:40:00,36.77,36.8,36.75,36.79,11967.0,36.77,36.8,36.75,36.79,11967.0
2017-08-08 13:50:00,36.79,36.8,36.75,36.75,13005.0,36.79,36.8,36.75,36.75,13005.0
2017-08-08 14:00:00,36.76,36.8,36.72,36.73,23253.0,36.76,36.8,36.72,36.73,23253.0
2017-08-08 14:10:00,36.73,36.77,36.72,36.73,23382.0,36.73,36.77,36.72,36.73,23382.0
2017-08-08 14:20:00,36.72,36.78,36.72,36.77,24593.0,36.72,36.78,36.72,36.77,24593.0
2017-08-08 14:30:00,36.77,36.8,36.75,36.76,16361.0,36.77,36.8,36.75,36.76,16361.0
2017-08-08 14:40:00,36.76,36.8,36.75,36.76,30638.0,36.76,36.8,36.75,36.76,30638.0
2017-08-08 14:50:00,36.76,36.79,36.74,36.78,9934.0,36.76,36.79,36.74,36.78,9934.0
2017-08-08 15:00:00,36.79,36.8,36.73,36.75,24296.0,36.79,36.8,36.73,36.75,24296.0
2017-08-08 15:10:00,36.75,36.79,36.73,36.75,24284.0,36.75,36.79,36.73,36.75,24284.0
2017-08-08 15:20:00,36.74,36.76,36.67,36.7,32084.0,36.74,36.76,36.67,36.7,32084.0
2017-08-08 15:30:00,36.7,36.7,36.6,36.65,63120.0,36.7,36.7,36.6,36.65,63120.0
2017-08-08 15:40:00,36.66,36.71,36.65,36.68,67631.0,36.66,36.71,36.65,36.68,67631.0
2017-08-08 15:50:00,36.68,36.8,36.67,36.79,324400.0,36.68,36.8,36.67,36.79,324400.0
2017-08-09 09:30:00,36.58,36.63,36.43,36.53,23336.0,36.58,36.63,36.43,36.53,23336.0
2017-08-09 09:40:00,36.53,36.61,36.44,36.48,27067.0,36.53,36.61,36.44,36.48,27067.0
2017-08-09 09:50:00,36.49,36.54,36.44,36.53,43037.0,36.49,36.54,36.44,36.53,43037.0
2017-08-09 10:00:00,36.51,36.53,36.4,36.44,27562.0,36.51,36.53,36.4,36.44,27562.0
2017-08-09 10:10:00,36.44,36.52,36.41,36.44,44705.0,36.44,36.52,36.41,36.44,44705.0
2017-08-09 10:20:00,36.44,36.49,36.42,36.47,13411.0,36.44,36.49,36.42,36.47,13411.0
2017-08-09 10:30:00,36.45,36.54,36.45,36.54,29403.0,36.45,36.54,36.45,36.54,29403.0
2017-08-09 10:40:00,36.54,36.54,36.44,36.47,30317.0,36.54,36.54,36.44,36.47,30317.0
2017-08-09 10:50:00,36.46,36.52,36.45,36.49,29139.0,36.46,36.52,36.45,36.49,29139.0
2017-08-09 11:00:00,36.49,36.53,36.46,36.5,27592.0,36.49,36.53,36.46,36.5,27592.0
2017-08-09 11:10:00,36.5,36.52,36.45,36.51,20853.0,36.5,36.52,36.45,36.51,20853.0
2017-08-09 11:20:00,36.52,36.54,36.46,36.46,14624.0,36.52,36.54,36.46,36.46,14624.0
2017-08-09 11:30:00,36.47,36.52,36.46,36.48,27684.0,36.47,36.52,36.46,36.48,27684.0
2017-08-09 11:40:00,36.48,36.52,36.47,36.51,19745.0,36.48,36.52,36.47,36.51,19745.0
2017-08-09 11:50:00,36.51,36.59,36.5,36.59,40370.0,36.51,36.59,36.5,36.59,40370.0
2017-08-09 12:00:00,36.58,36.58,36.52,36.54,25577.0,36.58,36.58,36.52,36.54,25577.0
2017-08-09 12:10:00,36.54,36.59,36.53,36.57,21730.0,36.54,36.59,36.53,36.57,21730.0
2017-08-09 12:20:00,36.57,36.62,36.57,36.61,22330.0,36.57,36.62,36.57,36.61,22330.0
2017-08-09 12:30:00,36.61,36.63,36.58,36.59,16780.0,36.61,36.63,36.58,36.59,16780.0
2017-08-09 12:40:00,36.59,36.62,36.57,36.61,17121.0,36.59,36.62,36.57,36.61,17121.0
2017-08-09 12:50:00,36.61,36.63,36.57,36.59,29450.0,36.61,36.63,36.57,36.59,29450.0
2017-08-09 13:00:00,36.59,36.65,36.57,36.63,91522.0,36.59,36.65,36.57,36.63,91522.0
2017-08-09 13:10:00,36.63,36.63,36.59,36.62,18362.0,36.63,36.63,36.59,36.62,18362.0
2017-08-09 13:20:00,36.62,36.66,36.57,36.59,68743.0,36.62,36.66,36.57,36.59,68743.0
2017-08-09 13:30:00,36.59,36.6,36.54,36.58,13851.0,36.59,36.6,36.54,36.58,13851.0
2017-08-09 13:40:00,36.58,36.62,36.54,36.6,41525.0,36.58,36.62,36.54,36.6,41525.0
2017-08-09 13:50:00,36.6,36.64,36.59,36.63,17777.0,36.6,36.64,36.59,36.63,17777.0
2017-08-09 14:00:00,36.64,36.65,36.56,36.6,20422.0,36.64,36.65,36.56,36.6,20422.0
2017-08-09 14:10:00,36.6,36.6,36.56,36.57,22546.0,36.6,36.6,36.56,36.57,22546.0
2017-08-09 14:20:00,36.56,36.61,36.56,36.59,12505.0,36.56,36.61,36.56,36.59,12505.0
2017-08-09 14:30:00,36.59,36.59,36.54,36.59,12367.0,36.59,36.59,36.54,36.59,12367.0
2017-08-09 14:40:00,36.59,36.61,36.55,36.58,18035.0,36.59,36.61,36.55,36.58,18035.0
2017-08-09 14:50:00,36.57,36.58,36.55,36.57,12873.0,36.57,36.58,36.55,36.57,12873.0
2017-08-09 15:00:00,36.56,36.57,36.52,36.52,25313.0,36.56,36.57,36.52,36.52,25313.0
2017-08-09 15:10:00,36.52,36.55,36.51,36.53,25188.0,36.52,36.55,36.51,36.53,25188.0
2017-08-09 15:20:00,36.53,36.54,36.5,36.51,19484.0,36.53,36.54,36.5,36.51,19484.0
2017-08-09 15:30:00,36.51,36.54,36.49,36.54,41556.0,36.51,36.54,36.49,36.54,41556.0
2017-08-09 15:40:00,36.54,36.56,36.51,36.55,52726.0,36.54,36.56,36.51,36.55,52726.0
2017-08-09 15:50:00,36.55,36.62,36.53,36.55,142220.0,36.55,36.62,36.53,36.55,142220.0
2017-08-10 09:30:00,36.43,36.56,36.26,36.53,22176.0,36.43,36.56,36.26,36.53,22176.0
2017-08-10 09:40:00,36.53,36.55,36.39,36.45,18506.0,36.53,36.55,36.39,36.45,18506.0
2017-08-10 09:50:00,36.45,36.5,36.25,36.25,26780.0,36.45,36.5,36.25,36.25,26780.0
2017-08-10 10:00:00,36.25,36.26,36.07,36.15,23244.0,36.25,36.26,36.07,36.15,23244.0
2017-08-10 10:10:00,36.15,36.24,36.12,36.16,46994.0,36.15,36.24,36.12,36.16,46994.0
2017-08-10 10:20:00,36.16,36.28,36.15,36.2,24457.0,36.16,36.28,36.15,36.2,24457.0
2017-08-10 10:30:00,36.21,36.3,36.16,36.27,21037.0,36.21,36.3,36.16,36.27,21037.0
2017-08-10 10:40:00,36.27,36.28,36.2,36.24,25934.0,36.27,36.28,36.2,36.24,25934.0
2017-08-10 10:50:00,36.25,36.25,36.2,36.23,19409.0,36.25,36.25,36.2,36.23,19409.0
2017-08-10 11:00:00,36.23,36.32,36.21,36.3,15757.0,36.23,36.32,36.21,36.3,15757.0
2017-08-10 11:10:00,36.3,36.35,36.28,36.3,16615.0,36.3,36.35,36.28,36.3,16615.0
2017-08-10 11:20:00,36.3,36.38,36.26,36.38,13998.0,36.3,36.38,36.26,36.38,13998.0
2017-08-10 11:30:00,36.39,36.44,36.36,36.41,35794.0,36.39,36.44,36.36,36.41,35794.0
2017-08-10 11:40:00,36.4,36.41,36.34,36.34,24900.0,36.4,36.41,36.34,36.34,24900.0
2017-08-10 11:50:00,36.34,36.35,36.27,36.29,22113.0,36.34,36.35,36.27,36.29,22113.0
2017-08-10 12:00:00,36.29,36.33,36.27,36.31,21710.0,36.29,36.33,36.27,36.31,21710.0
2017-08-10 12:10:00,36.32,36.33,36.28,36.29,15596.0,36.32,36.33,36.28,36.29,15596.0
2017-08-10 12:20:00,36.28,36.3,36.22,36.24,20335.0,36.28,36.3,36.22,36.24,20335.0
2017-08-10 12:30:00,36.24,36.26,36.13,36.16,23668.0,36.24,36.26,36.13,36.16,23668.0
2017-08-10 12:40:00,36.16,36.31,36.16,36.28,63336.0,36.16,36.31,36.16,36.28,63336.0
2017-08-10 12:50:00,36.28,36.32,36.23,36.29,21660.0,36.28,36.32,36.23,36.29,21660.0
2017-08-10 13:00:00,36.31,36.39,36.31,36.39,15857.0,36.31,36.39,36.31,36.39,15857.0
2017-08-10 13:10:00,36.38,36.4,36.31,36.34,14833.0,36.38,36.4,36.31,36.34,14833.0
2017-08-10 13:20:00,36.33,36.35,36.32,36.35,11935.0,36.33,36.35,36.32,36.35,11935.0
2017-08-10 13:30:00,36.36,36.39,36.34,36.36,13394.0,36.36,36.39,36.34,36.36,13394.0
2017-08-10 13:40:00,36.36,36.37,36.31,36.33,16547.0,36.36,36.37,36.31,36.33,16547.0
2017-08-10 13:50:00,36.34,36.37,36.31,36.37,12274.0,36.34,36.37,36.31,36.37,12274.0
2017-08-10 14:00:00,36.37,36.37,36.3,36.32,13722.0,36.37,36.37,36.3,36.32,13722.0
2017-08-10 14:10:00,36.32,36.39,36.32,36.38,13148.0,36.32,36.39,36.32,36.38,13148.0
2017-08-10 14:20:00,36.39,36.42,36.36,36.42,23092.0,36.39,36.42,36.36,36.42,23092.0
2017-08-10 14:30:00,36.43,36.46,36.39,36.39,26474.0,36.43,36.46,36.39,36.39,26474.0
2017-08-10 14:40:00,36.39,36.42,36.36,36.41,21782.0,36.39,36.42,36.36,36.41,21782.0
2017-08-10 14:50:00,36.41,36.42,36.37,36.38,22168.0,36.41,36.42,36.37,36.38,22168.0
2017-08-10 15:00:00,36.38,36.4,36.3,36.32,29800.0,36.38,36.4,36.3,36.32,29800.0
2017-08-10 15:10:00,36.3,36.31,36.17,36.23,34682.0,36.3,36.31,36.17,36.23,34682.0
2017-08-10 15:20:00,36.23,36.23,36.18,36.2,35684.0,36.23,36.23,36.18,36.2,35684.0
2017-08-10 15:30:00,36.21,36.21,36.12,36.12,53435.0,36.21,36.21,36.12,36.12,53435.0
2017-08-10 15:40:00,36.12,36.18,36.12,36.14,74584.0,36.12,36.18,36.12,36.14,74584.0
2017-08-10 15:50:00,36.14,36.23,36.14,36.19,300741.0,36.14,36.23,36.14,36.19,300741.0
2017-08-11 09:30:00,36.29,36.67,36.26,36.27,40594.0,36.29,36.67,36.26,36.27,40594.0
2017-08-11 09:40:00,36.26,36.26,36.17,36.21,16696.0,36.26,36.26,36.17,36.21,16696.0
2017-08-11 09:50:00,36.22,36.33,36.22,36.32,33698.0,36.22,36.33,36.22,36.32,33698.0
2017-08-11 10:00:00,36.32,36.39,36.28,36.38,37355.0,36.32,36.39,36.28,36.38,37355.0
2017-08-11 10:10:00,36.39,36.42,36.29,36.31,29802.0,36.39,36.42,36.29,36.31,29802.0
2017-08-11 10:20:00,36.31,36.39,36.3,36.38,13671.0,36.31,36.39,36.3,36.38,13671.0
2017-08-11 10:30:00,36.39,36.43,36.36,36.37,22827.0,36.39,36.43,36.36,36.37,22827.0
2017-08-11 10:40:00,36.37,36.47,36.36,36.43,22473.0,36.37,36.47,36.36,36.43,22473.0
2017-08-11 10:50:00,36.42,36.45,36.4,36.43,12997.0,36.42,36.45,36.4,36.43,12997.0
2017-08-11 11:00:00,36.42,36.43,36.36,36.4,20871.0,36.42,36.43,36.36,36.4,20871.0
2017-08-11 11:10:00,36.4,36.46,36.4,36.4,8958.0,36.4,36.46,36.4,36.4,8958.0
2017-08-11 11:20:00,36.4,36.41,36.32,36.33,26047.0,36.4,36.41,36.32,36.33,26047.0
2017-08-11 11:30:00,36.34,36.43,36.33,36.43,10806.0,36.34,36.43,36.33,36.43,10806.0
2017-08-11 11:40:00,36.44,36.44,36.38,36.4,14512.0,36.44,36.44,36.38,36.4,14512.0
2017-08-11 11:50:00,36.39,36.42,36.37,36.38,8653.0,36.39,36.42,36.37,36.38,8653.0
2017-08-11 12:00:00,36.38,36.47,36.38,36.46,14847.0,36.38,36.47,36.38,36.46,14847.0
2017-08-11 12:10:00,36.47,36.51,36.47,36.5,9077.0,36.47,36.51,36.47,36.5,9077.0
2017-08-11 12:20:00,36.51,36.53,36.49,36.5,10199.0,36.51,36.53,36.49,36.5,10199.0
2017-08-11 12:30:00,36.5,36.53,36.48,36.5,10452.0,36.5,36.53,36.48,36.5,10452.0
2017-08-11 12:40:00,36.5,36.52,36.48,36.5,19367.0,36.5,36.52,36.48,36.5,19367.0
2017-08-11 12:50:00,36.51,36.53,36.47,36.49,22535.0,36.51,36.53,36.47,36.49,22535.0
2017-08-11 13:00:00,36.48,36.54,36.48,36.54,20925.0,36.48,36.54,36.48,36.54,20925.0
2017-08-11 13:10:00,36.53,36.53,36.44,36.47,16671.0,36.53,36.53,36.44,36.47,16671.0
2017-08-11 13:20:00,36.46,36.47,36.4,36.42,9935.0,36.46,36.47,36.4,36.42,9935.0
2017-08-11 13:30:00,36.42,36.46,36.42,36.43,10700.0,36.42,36.46,36.42,36.43,10700.0
2017-08-11 13:40:00,36.44,36.45,36.42,36.42,17584.0,36.44,36.45,36.42,36.42,17584.0
2017-08-11 13:50:00,36.42,36.42,36.36,36.36,22054.0,36.42,36.42,36.36,36.36,22054.0
2017-08-11 14:00:00,36.36,36.37,36.31,36.37,34632.0,36.36,36.37,36.31,36.37,34632.0
2017-08-11 14:10:00,36.36,36.4,36.35,36.4,16306.0,36.36,36.4,36.35,36.4,16306.0
2017-08-11 14:20:00,36.4,36.41,36.37,36.4,23765.0,36.4,36.41,36.37,36.4,23765.0
2017-08-11 14:30:00,36.41,36.41,36.32,36.34,19695.0,36.41,36.41,36.32,36.34,19695.0
2017-08-11 14:40:00,36.35,36.37,36.34,36.35,16558.0,36.35,36.37,36.34,36.35,16558.0
2017-08-11 14:50:00,36.36,36.37,36.3,36.3,17884.0,36.36,36.37,36.3,36.3,17884.0
2017-08-11 15:00:00,36.3,36.33,36.29,36.31,22651.0,36.3,36.33,36.29,36.31,22651.0
2017-08-11 15:10:00,36.31,36.32,36.24,36.24,23225.0,36.31,36.32,36.24,36.24,23225.0
2017-08-11 15:20:00,36.24,36.31,36.24,36.29,23441.0,36.24,36.31,36.24,36.29,23441.0
2017-08-11 15:30:00,36.29,36.32,36.26,36.32,38927.0,36.29,36.32,36.26,36.32,38927.0
2017-08-11 15:40:00,36.32,36.37,36.3,36.37,62071.0,36.32,36.37,36.3,36.37,62071.0
2017-08-11 15:50:00,36.36,36.45,36.31,36.34,265781.0,36.36,36.45,36.31,36.34,265781.0
2017-08-14 09:30:00,36.53,36.86,36.45,36.75,46401.0,36.53,36.86,36.45,36.75,46401.0
2017-08-14 09:40:00,36.74,36.8,36.73,36.73,41435.0,36.74,36.8,36.73,36.73,41435.0
2017-08-14 09:50:00,36.72,36.79,36.66,36.67,33989.0,36.72,36.79,36.66,36.67,33989.0
2017-08-14 10:00:00,36.68,36.7,36.64,36.66,39631.0,36.68,36.7,36.64,36.66,39631.0
2017-08-14 10:10:00,36.66,36.76,36.66,36.75,27810.0,36.66,36.76,36.66,36.75,27810.0
2017-08-14 10:20:00,36.75,36.81,36.72,36.78,23140.0,36.75,36.81,36.72,36.78,23140.0
2017-08-14 10:30:00,36.79,36.87,36.79,36.85,24899.0,36.79,36.87,36.79,36.85,24899.0
2017-08-14 10:40:00,36.86,36.9,36.85,36.9,29274.0,36.86,36.9,36.85,36.9,29274.0
2017-08-14 10:50:00,36.9,36.92,36.86,36.86,19481.0,36.9,36.92,36.86,36.86,19481.0
2017-08-14 11:00:00,36.86,36.9,36.84,36.9,13542.0,36.86,36.9,36.84,36.9,13542.0
2017-08-14 11:10:00,36.89,36.93,36.86,36.87,32972.0,36.89,36.93,36.86,36.87,32972.0
2017-08-14 11:20:00,36.86,36.89,36.83,36.88,17490.0,36.86,36.89,36.83,36.88,17490.0
2017-08-14 11:30:00,36.89,36.93,36.89,36.91,15933.0,36.89,36.93,36.89,36.91,15933.0
2017-08-14 11:40:00,36.91,36.93,36.86,36.91,19905.0,36.91,36.93,36.86,36.91,19905.0
2017-08-14 11:50:00,36.9,36.92,36.88,36.91,16600.0,36.9,36.92,36.88,36.91,16600.0
2017-08-14 12:00:00,36.91,36.93,36.9,36.91,12210.0,36.91,36.93,36.9,36.91,12210.0
2017-08-14 12:10:00,36.91,36.92,36.86,36.87,11900.0,36.91,36.92,36.86,36.87,11900.0
2017-08-14 12:20:00,36.87,36.91,36.87,36.89,12126.0,36.87,36.91,36.87,36.89,12126.0
2017-08-14 12:30:00,36.9,36.9,36.87,36.88,9256.0,36.9,36.9,36.87,36.88,9256.0
2017-08-14 12:40:00,36.88,36.92,36.88,36.92,12311.0,36.88,36.92,36.88,36.92,12311.0
2017-08-14 12:50:00,36.91,36.95,36.9,36.93,21053.0,36.91,36.95,36.9,36.93,21053.0
2017-08-14 13:00:00,36.93,36.97,36.93,36.97,13431.0,36.93,36.97,36.93,36.97,13431.0
2017-08-14 13:10:00,36.97,36.99,36.96,36.99,12018.0,36.97,36.99,36.96,36.99,12018.0
2017-08-14 13:20:00,36.99,37.0,36.98,36.98,9017.0,36.99,37.0,36.98,36.98,9017.0
2017-08-14 13:30:00,36.98,37.0,36.98,37.0,10404.0,36.98,37.0,36.98,37.0,10404.0
2017-08-14 13:40:00,37.0,37.01,36.97,36.98,36219.0,37.0,37.01,36.97,36.98,36219.0
2017-08-14 13:50:00,36.98,36.99,36.96,36.99,22247.0,36.98,36.99,36.96,36.99,22247.0
2017-08-14 14:00:00,36.99,37.01,36.97,37.0,24922.0,36.99,37.01,36.97,37.0,24922.0
2017-08-14 14:10:00,37.01,37.02,36.99,37.01,20313.0,37.01,37.02,36.99,37.01,20313.0
2017-08-14 14:20:00,37.01,37.02,36.99,37.02,24528.0,37.01,37.02,36.99,37.02,24528.0
2017-08-14 14:30:00,37.02,37.02,36.99,37.0,25070.0,37.02,37.02,36.99,37.0,25070.0
2017-08-14 14:40:00,37.0,37.0,36.96,36.97,23477.0,37.0,37.0,36.96,36.97,23477.0
2017-08-14 14:50:00,36.98,36.98,36.96,36.98,16667.0,36.98,36.98,36.96,36.98,16667.0
2017-08-14 15:00:00,36.98,37.02,36.97,37.01,16115.0,36.98,37.02,36.97,37.01,16115.0
2017-08-14 15:10:00,37.0,37.05,36.99,37.04,32900.0,37.0,37.05,36.99,37.04,32900.0
2017-08-14 15:20:00,37.04,37.06,37.03,37.05,22567.0,37.04,37.06,37.03,37.05,22567.0
2017-08-14 15:30:00,37.05,37.06,36.99,36.99,50154.0,37.05,37.06,36.99,36.99,50154.0
2017-08-14 15:40:00,36.99,37.0,36.94,36.99,62283.0,36.99,37.0,36.94,36.99,62283.0
2017-08-14 15:50:00,36.99,37.06,36.98,37.0,181248.0,36.99,37.06,36.98,37.0,181248.0
2017-08-15 09:30:00,37.02,37.1,36.96,37.02,30448.0,37.02,37.1,36.96,37.02,30448.0
2017-08-15 09:40:00,37.03,37.08,36.99,37.04,38246.0,37.03,37.08,36.99,37.04,38246.0
2017-08-15 09:50:00,37.04,37.12,37.02,37.12,92209.0,37.04,37.12,37.02,37.12,92209.0
2017-08-15 10:00:00,37.12,37.16,37.09,37.16,97636.0,37.12,37.16,37.09,37.16,97636.0
2017-08-15 10:10:00,37.16,37.27,37.15,37.26,44473.0,37.16,37.27,37.15,37.26,44473.0
2017-08-15 10:20:00,37.25,37.27,37.21,37.25,32215.0,37.25,37.27,37.21,37.25,32215.0
2017-08-15 10:30:00,37.24,37.26,37.21,37.26,37531.0,37.24,37.26,37.21,37.26,37531.0
2017-08-15 10:40:00,37.27,37.27,37.22,37.24,25022.0,37.27,37.27,37.22,37.24,25022.0
2017-08-15 10:50:00,37.23,37.26,37.2,37.2,22384.0,37.23,37.26,37.2,37.2,22384.0
2017-08-15 11:00:00,37.2,37.22,37.15,37.2,20113.0,37.2,37.22,37.15,37.2,20113.0
2017-08-15 11:10:00,37.21,37.23,37.2,37.23,11650.0,37.21,37.23,37.2,37.23,11650.0
2017-08-15 11:20:00,37.22,37.25,37.2,37.22,55029.0,37.22,37.25,37.2,37.22,55029.0
2017-08-15 11:30:00,37.22,37.28,37.22,37.25,28482.0,37.22,37.28,37.22,37.25,28482.0
2017-08-15 11:40:00,37.25,37.26,37.21,37.24,16318.0,37.25,37.26,37.21,37.24,16318.0
2017-08-15 11:50:00,37.25,37.25,37.19,37.19,12588.0,37.25,37.25,37.19,37.19,12588.0
2017-08-15 12:00:00,37.19,37.22,37.18,37.18,13022.0,37.19,37.22,37.18,37.18,13022.0
2017-08-15 12:10:00,37.18,37.21,37.18,37.2,18062.0,37.18,37.21,37.18,37.2,18062.0
2017-08-15 12:20:00,37.2,37.21,37.17,37.2,24261.0,37.2,37.21,37.17,37.2,24261.0
2017-08-15 12:30:00,37.2,37.21,37.18,37.2,25694.0,37.2,37.21,37.18,37.2,25694.0
2017-08-15 12:40:00,37.19,37.21,37.19,37.2,20069.0,37.19,37.21,37.19,37.2,20069.0
2017-08-15 12:50:00,37.2,37.21,37.19,37.2,13200.0,37.2,37.21,37.19,37.2,13200.0
2017-08-15 13:00:00,37.19,37.19,37.1,37.12,30072.0,37.19,37.19,37.1,37.12,30072.0
2017-08-15 13:10:00,37.12,37.14,37.08,37.09,25061.0,37.12,37.14,37.08,37.09,25061.0
2017-08-15 13:20:00,37.09,37.11,37.08,37.09,21396.0,37.09,37.11,37.08,37.09,21396.0
2017-08-15 13:30:00,37.09,37.11,37.07,37.09,16066.0,37.09,37.11,37.07,37.09,16066.0
2017-08-15 13:40:00,37.09,37.13,37.08,37.13,19274.0,37.09,37.13,37.08,37.13,19274.0
2017-08-15 13:50:00,37.13,37.14,37.09,37.1,17433.0,37.13,37.14,37.09,37.1,17433.0
2017-08-15 14:00:00,37.09,37.1,37.08,37.09,13177.0,37.09,37.1,37.08,37.09,13177.0
2017-08-15 14:10:00,37.08,37.1,37.08,37.1,9834.0,37.08,37.1,37.08,37.1,9834.0
2017-08-15 14:20:00,37.09,37.14,37.08,37.14,21914.0,37.09,37.14,37.08,37.14,21914.0
2017-08-15 14:30:00,37.14,37.14,37.12,37.13,9300.0,37.14,37.14,37.12,37.13,9300.0
2017-08-15 14:40:00,37.14,37.16,37.13,37.15,16300.0,37.14,37.16,37.13,37.15,16300.0
2017-08-15 14:50:00,37.15,37.21,37.14,37.2,20177.0,37.15,37.21,37.14,37.2,20177.0
2017-08-15 15:00:00,37.2,37.21,37.16,37.16,14232.0,37.2,37.21,37.16,37.16,14232.0
2017-08-15 15:10:00,37.16,37.17,37.15,37.16,21738.0,37.16,37.17,37.15,37.16,21738.0
2017-08-15 15:20:00,37.16,37.23,37.16,37.21,27845.0,37.16,37.23,37.16,37.21,27845.0
2017-08-15 15:30:00,37.22,37.22,37.17,37.22,37818.0,37.22,37.22,37.17,37.22,37818.0
2017-08-15 15:40:00,37.22,37.24,37.2,37.24,35137.0,37.22,37.24,37.2,37.24,35137.0
2017-08-15 15:50:00,37.23,37.26,37.19,37.22,166621.0,37.23,37.26,37.19,37.22,166621.0
2017-08-16 09:30:00,37.15,37.18,37.01,37.15,73850.0,37.15,37.18,37.01,37.15,73850.0
2017-08-16 09:40:00,37.15,37.29,37.1,37.2,44596.0,37.15,37.29,37.1,37.2,44596.0
2017-08-16 09:50:00,37.2,37.23,37.18,37.21,18563.0,37.2,37.23,37.18,37.21,18563.0
2017-08-16 10:00:00,37.22,37.37,37.22,37.33,27218.0,37.22,37.37,37.22,37.33,27218.0
2017-08-16 10:10:00,37.32,37.37,37.31,37.35,13514.0,37.32,37.37,37.31,37.35,13514.0
2017-08-16 10:20:00,37.34,37.36,37.3,37.33,24760.0,37.34,37.36,37.3,37.33,24760.0
2017-08-16 10:30:00,37.34,37.37,37.32,37.37,14021.0,37.34,37.37,37.32,37.37,14021.0
2017-08-16 10:40:00,37.37,37.38,37.33,37.38,29905.0,37.37,37.38,37.33,37.38,29905.0
2017-08-16 10:50:00,37.39,37.44,37.37,37.38,31238.0,37.39,37.44,37.37,37.38,31238.0
2017-08-16 11:00:00,37.38,37.45,37.37,37.44,17826.0,37.38,37.45,37.37,37.44,17826.0
2017-08-16 11:10:00,37.44,37.53,37.42,37.5,39501.0,37.44,37.53,37.42,37.5,39501.0
2017-08-16 11:20:00,37.5,37.52,37.45,37.47,25793.0,37.5,37.52,37.45,37.47,25793.0
2017-08-16 11:30:00,37.47,37.5,37.47,37.5,14665.0,37.47,37.5,37.47,37.5,14665.0
2017-08-16 11:40:00,37.5,37.58,37.49,37.57,22966.0,37.5,37.58,37.49,37.57,22966.0
2017-08-16 11:50:00,37.56,37.56,37.52,37.54,13927.0,37.56,37.56,37.52,37.54,13927.0
2017-08-16 12:00:00,37.55,37.58,37.54,37.57,8891.0,37.55,37.58,37.54,37.57,8891.0
2017-08-16 12:10:00,37.57,37.61,37.56,37.6,16471.0,37.57,37.61,37.56,37.6,16471.0
2017-08-16 12:20:00,37.59,37.6,37.57,37.59,8962.0,37.59,37.6,37.57,37.59,8962.0
2017-08-16 12:30:00,37.59,37.61,37.57,37.59,26908.0,37.59,37.61,37.57,37.59,26908.0
2017-08-16 12:40:00,37.6,37.62,37.59,37.6,10253.0,37.6,37.62,37.59,37.6,10253.0
2017-08-16 12:50:00,37.6,37.62,37.57,37.59,21970.0,37.6,37.62,37.57,37.59,21970.0
2017-08-16 13:00:00,37.59,37.64,37.58,37.63,21381.0,37.59,37.64,37.58,37.63,21381.0
2017-08-16 13:10:00,37.63,37.66,37.6,37.65,42093.0,37.63,37.66,37.6,37.65,42093.0
2017-08-16 13:20:00,37.65,37.67,37.6,37.65,19654.0,37.65,37.67,37.6,37.65,19654.0
2017-08-16 13:30:00,37.64,37.64,37.55,37.59,24396.0,37.64,37.64,37.55,37.59,24396.0
2017-08-16 13:40:00,37.58,37.62,37.57,37.58,8682.0,37.58,37.62,37.57,37.58,8682.0
2017-08-16 13:50:00,37.59,37.62,37.57,37.6,10273.0,37.59,37.62,37.57,37.6,10273.0
2017-08-16 14:00:00,37.61,37.7,37.58,37.69,21444.0,37.61,37.7,37.58,37.69,21444.0
2017-08-16 14:10:00,37.69,37.7,37.62,37.65,21845.0,37.69,37.7,37.62,37.65,21845.0
2017-08-16 14:20:00,37.65,37.65,37.55,37.6,16636.0,37.65,37.65,37.55,37.6,16636.0
2017-08-16 14:30:00,37.59,37.61,37.55,37.61,20421.0,37.59,37.61,37.55,37.61,20421.0
2017-08-16 14:40:00,37.6,37.64,37.59,37.64,11975.0,37.6,37.64,37.59,37.64,11975.0
2017-08-16 14:50:00,37.64,37.66,37.63,37.63,14231.0,37.64,37.66,37.63,37.63,14231.0
2017-08-16 15:00:00,37.64,37.65,37.57,37.59,13781.0,37.64,37.65,37.57,37.59,13781.0
2017-08-16 15:10:00,37.58,37.63,37.56,37.58,19418.0,37.58,37.63,37.56,37.58,19418.0
2017-08-16 15:20:00,37.58,37.61,37.57,37.61,20889.0,37.58,37.61,37.57,37.61,20889.0
2017-08-16 15:30:00,37.61,37.62,37.56,37.57,23799.0,37.61,37.62,37.56,37.57,23799.0
2017-08-16 15:40:00,37.56,37.61,37.55,37.57,33525.0,37.56,37.61,37.55,37.57,33525.0
2017-08-16 15:50:00,37.57,37.59,37.54,37.55,86182.0,37.57,37.59,37.54,37.55,86182.0
2017-08-17 09:30:00,37.44,37.6,37.31,37.41,35737.0,37.44,37.6,37.31,37.41,35737.0
2017-08-17 09:40:00,37.39,37.56,37.37,37.48,14463.0,37.39,37.56,37.37,37.48,14463.0
2017-08-17 09:50:00,37.48,37.53,37.36,37.39,24786.0,37.48,37.53,37.36,37.39,24786.0
2017-08-17 10:00:00,37.38,37.42,37.27,37.4,26086.0,37.38,37.42,37.27,37.4,26086.0
2017-08-17 10:10:00,37.4,37.4,37.21,37.23,22010.0,37.4,37.4,37.21,37.23,22010.0
2017-08-17 10:20:00,37.21,37.21,37.13,37.14,38874.0,37.21,37.21,37.13,37.14,38874.0
2017-08-17 10:30:00,37.15,37.29,37.14,37.24,45281.0,37.15,37.29,37.14,37.24,45281.0
2017-08-17 10:40:00,37.24,37.29,37.18,37.29,23076.0,37.24,37.29,37.18,37.29,23076.0
2017-08-17 10:50:00,37.3,37.34,37.26,37.28,23506.0,37.3,37.34,37.26,37.28,23506.0
2017-08-17 11:00:00,37.28,37.38,37.28,37.38,17672.0,37.28,37.38,37.28,37.38,17672.0
2017-08-17 11:10:00,37.39,37.4,37.33,37.38,23510.0,37.39,37.4,37.33,37.38,23510.0
2017-08-17 11:20:00,37.39,37.42,37.36,37.36,28429.0,37.39,37.42,37.36,37.36,28429.0
2017-08-17 11:30:00,37.38,37.42,37.34,37.42,17430.0,37.38,37.42,37.34,37.42,17430.0
2017-08-17 11:40:00,37.41,37.43,37.37,37.4,19345.0,37.41,37.43,37.37,37.4,19345.0
2017-08-17 11:50:00,37.39,37.44,37.37,37.39,19791.0,37.39,37.44,37.37,37.39,19791.0
2017-08-17 12:00:00,37.39,37.42,37.34,37.35,15917.0,37.39,37.42,37.34,37.35,15917.0
2017-08-17 12:10:00,37.36,37.36,37.25,37.27,16596.0,37.36,37.36,37.25,37.27,16596.0
2017-08-17 12:20:00,37.27,37.32,37.26,37.31,20891.0,37.27,37.32,37.26,37.31,20891.0
2017-08-17 12:30:00,37.3,37.3,37.26,37.27,18542.0,37.3,37.3,37.26,37.27,18542.0
2017-08-17 12:40:00,37.26,37.26,37.21,37.24,10793.0,37.26,37.26,37.21,37.24,10793.0
2017-08-17 12:50:00,37.25,37.25,37.15,37.18,19080.0,37.25,37.25,37.15,37.18,19080.0
2017-08-17 13:00:00,37.18,37.18,37.08,37.12,12608.0,37.18,37.18,37.08,37.12,12608.0
2017-08-17 13:10:00,37.13,37.14,37.07,37.13,12706.0,37.13,37.14,37.07,37.13,12706.0
2017-08-17 13:20:00,37.13,37.15,37.11,37.13,14420.0,37.13,37.15,37.11,37.13,14420.0
2017-08-17 13:30:00,37.13,37.17,37.09,37.15,22958.0,37.13,37.17,37.09,37.15,22958.0
2017-08-17 13:40:00,37.15,37.18,37.1,37.11,18689.0,37.15,37.18,37.1,37.11,18689.0
2017-08-17 13:50:00,37.11,37.14,37.09,37.13,15232.0,37.11,37.14,37.09,37.13,15232.0
2017-08-17 14:00:00,37.14,37.15,37.07,37.09,16251.0,37.14,37.15,37.07,37.09,16251.0
2017-08-17 14:10:00,37.09,37.1,37.03,37.03,18272.0,37.09,37.1,37.03,37.03,18272.0
2017-08-17 14:20:00,37.04,37.08,36.99,37.05,34832.0,37.04,37.08,36.99,37.05,34832.0
2017-08-17 14:30:00,37.04,37.05,36.99,37.03,41884.0,37.04,37.05,36.99,37.03,41884.0
2017-08-17 14:40:00,37.03,37.04,37.01,37.04,19548.0,37.03,37.04,37.01,37.04,19548.0
2017-08-17 14:50:00,37.04,37.05,37.01,37.04,17879.0,37.04,37.05,37.01,37.04,17879.0
2017-08-17 15:00:00,37.04,37.05,37.0,37.04,21701.0,37.04,37.05,37.0,37.04,21701.0
2017-08-17 15:10:00,37.03,37.04,36.96,36.98,22529.0,37.03,37.04,36.96,36.98,22529.0
2017-08-17 15:20:00,36.97,37.0,36.96,36.98,19209.0,36.97,37.0,36.96,36.98,19209.0
2017-08-17 15:30:00,36.98,36.99,36.94,36.97,36669.0,36.98,36.99,36.94,36.97,36669.0
2017-08-17 15:40:00,36.96,36.96,36.88,36.89,54613.0,36.96,36.96,36.88,36.89,54613.0
2017-08-17 15:50:00,36.88,36.93,36.81,36.84,180528.0,36.88,36.93,36.81,36.84,180528.0
2017-08-18 09:30:00,36.92,37.0,36.83,36.9,45565.0,36.92,37.0,36.83,36.9,45565.0
2017-08-18 09:40:00,36.9,36.9,36.71,36.79,15600.0,36.9,36.9,36.71,36.79,15600.0
2017-08-18 09:50:00,36.79,36.8,36.69,36.7,16703.0,36.79,36.8,36.69,36.7,16703.0
2017-08-18 10:00:00,36.71,36.86,36.71,36.82,15997.0,36.71,36.86,36.71,36.82,15997.0
2017-08-18 10:10:00,36.82,36.87,36.79,36.83,15599.0,36.82,36.87,36.79,36.83,15599.0
2017-08-18 10:20:00,36.82,36.88,36.8,36.82,16594.0,36.82,36.88,36.8,36.82,16594.0
2017-08-18 10:30:00,36.82,36.9,36.81,36.88,13501.0,36.82,36.9,36.81,36.88,13501.0
2017-08-18 10:40:00,36.88,36.91,36.82,36.85,16944.0,36.88,36.91,36.82,36.85,16944.0
2017-08-18 10:50:00,36.85,36.92,36.85,36.91,10063.0,36.85,36.92,36.85,36.91,10063.0
2017-08-18 11:00:00,36.92,36.93,36.82,36.83,16984.0,36.92,36.93,36.82,36.83,16984.0
2017-08-18 11:10:00,36.83,36.92,36.78,36.91,25809.0,36.83,36.92,36.78,36.91,25809.0
2017-08-18 11:20:00,36.92,36.99,36.91,36.98,14854.0,36.92,36.99,36.91,36.98,14854.0
2017-08-18 11:30:00,36.97,37.0,36.96,36.97,10626.0,36.97,37.0,36.96,36.97,10626.0
2017-08-18 11:40:00,36.98,37.0,36.95,36.99,12455.0,36.98,37.0,36.95,36.99,12455.0
2017-08-18 11:50:00,36.98,37.06,36.98,37.04,19938.0,36.98,37.06,36.98,37.04,19938.0
2017-08-18 12:00:00,37.03,37.05,37.0,37.02,14389.0,37.03,37.05,37.0,37.02,14389.0
2017-08-18 12:10:00,37.02,37.04,37.0,37.04,11732.0,37.02,37.04,37.0,37.04,11732.0
2017-08-18 12:20:00,37.04,37.09,37.02,37.08,14114.0,37.04,37.09,37.02,37.08,14114.0
2017-08-18 12:30:00,37.09,37.12,37.07,37.08,21525.0,37.09,37.12,37.07,37.08,21525.0
2017-08-18 12:40:00,37.09,37.12,37.03,37.07,39591.0,37.09,37.12,37.03,37.07,39591.0
2017-08-18 12:50:00,37.07,37.13,37.07,37.12,11247.0,37.07,37.13,37.07,37.12,11247.0
2017-08-18 13:00:00,37.13,37.14,37.09,37.09,11401.0,37.13,37.14,37.09,37.09,11401.0
2017-08-18 13:10:00,37.09,37.11,37.07,37.09,12906.0,37.09,37.11,37.07,37.09,12906.0
2017-08-18 13:20:00,37.08,37.11,37.07,37.11,14207.0,37.08,37.11,37.07,37.11,14207.0
2017-08-18 13:30:00,37.12,37.14,37.09,37.09,15616.0,37.12,37.14,37.09,37.09,15616.0
2017-08-18 13:40:00,37.09,37.1,37.04,37.06,13061.0,37.09,37.1,37.04,37.06,13061.0
2017-08-18 13:50:00,37.06,37.08,37.03,37.03,11215.0,37.06,37.08,37.03,37.03,11215.0
2017-08-18 14:00:00,37.03,37.07,37.03,37.06,15663.0,37.03,37.07,37.03,37.06,15663.0
2017-08-18 14:10:00,37.07,37.09,37.06,37.07,10137.0,37.07,37.09,37.06,37.07,10137.0
2017-08-18 14:20:00,37.07,37.08,37.05,37.08,18360.0,37.07,37.08,37.05,37.08,18360.0
2017-08-18 14:30:00,37.08,37.12,37.07,37.09,16725.0,37.08,37.12,37.07,37.09,16725.0
2017-08-18 14:40:00,37.09,37.1,37.05,37.07,8963.0,37.09,37.1,37.05,37.07,8963.0
2017-08-18 14:50:00,37.07,37.07,37.04,37.05,7754.0,37.07,37.07,37.04,37.05,7754.0
2017-08-18 15:00:00,37.04,37.07,37.03,37.06,19040.0,37.04,37.07,37.03,37.06,19040.0
2017-08-18 15:10:00,37.06,37.06,37.02,37.02,12503.0,37.06,37.06,37.02,37.02,12503.0
2017-08-18 15:20:00,37.03,37.03,37.0,37.01,22534.0,37.03,37.03,37.0,37.01,22534.0
2017-08-18 15:30:00,37.02,37.04,37.0,37.02,30539.0,37.02,37.04,37.0,37.02,30539.0
2017-08-18 15:40:00,37.01,37.04,37.0,37.0,34807.0,37.01,37.04,37.0,37.0,34807.0
2017-08-18 15:50:00,37.0,37.02,36.94,36.95,115742.0,37.0,37.02,36.94,36.95,115742.0
2017-08-21 09:30:00,36.88,36.94,36.79,36.9,26118.0,36.88,36.94,36.79,36.9,26118.0
2017-08-21 09:40:00,36.94,36.96,36.84,36.91,16972.0,36.94,36.96,36.84,36.91,16972.0
2017-08-21 09:50:00,36.9,36.91,36.76,36.77,27651.0,36.9,36.91,36.76,36.77,27651.0
2017-08-21 10:00:00,36.77,36.77,36.69,36.77,25666.0,36.77,36.77,36.69,36.77,25666.0
2017-08-21 10:10:00,36.77,36.78,36.74,36.77,13112.0,36.77,36.78,36.74,36.77,13112.0
2017-08-21 10:20:00,36.77,36.77,36.69,36.73,14939.0,36.77,36.77,36.69,36.73,14939.0
2017-08-21 10:30:00,36.73,36.74,36.7,36.72,22770.0,36.73,36.74,36.7,36.72,22770.0
2017-08-21 10:40:00,36.73,36.8,36.72,36.75,19420.0,36.73,36.8,36.72,36.75,19420.0
2017-08-21 10:50:00,36.75,36.79,36.72,36.74,25535.0,36.75,36.79,36.72,36.74,25535.0
2017-08-21 11:00:00,36.73,36.74,36.69,36.72,14084.0,36.73,36.74,36.69,36.72,14084.0
2017-08-21 11:10:00,36.73,36.8,36.72,36.79,14021.0,36.73,36.8,36.72,36.79,14021.0
2017-08-21 11:20:00,36.78,36.82,36.77,36.79,13740.0,36.78,36.82,36.77,36.79,13740.0
2017-08-21 11:30:00,36.8,36.86,36.79,36.85,14039.0,36.8,36.86,36.79,36.85,14039.0
2017-08-21 11:40:00,36.85,36.92,36.85,36.89,13860.0,36.85,36.92,36.85,36.89,13860.0
2017-08-21 11:50:00,36.88,36.92,36.88,36.9,10677.0,36.88,36.92,36.88,36.9,10677.0
2017-08-21 12:00:00,36.91,36.92,36.86,36.87,7816.0,36.91,36.92,36.86,36.87,7816.0
2017-08-21 12:10:00,36.88,36.89,36.86,36.88,8296.0,36.88,36.89,36.86,36.88,8296.0
2017-08-21 12:20:00,36.87,36.94,36.87,36.92,23565.0,36.87,36.94,36.87,36.92,23565.0
2017-08-21 12:30:00,36.92,36.93,36.9,36.91,12303.0,36.92,36.93,36.9,36.91,12303.0
2017-08-21 12:40:00,36.91,36.92,36.88,36.89,16327.0,36.91,36.92,36.88,36.89,16327.0
2017-08-21 12:50:00,36.9,36.91,36.89,36.9,10014.0,36.9,36.91,36.89,36.9,10014.0
2017-08-21 13:00:00,36.91,36.91,36.88,36.89,12177.0,36.91,36.91,36.88,36.89,12177.0
2017-08-21 13:10:00,36.89,36.89,36.85,36.86,3911.0,36.89,36.89,36.85,36.86,3911.0
2017-08-21 13:20:00,36.85,36.86,36.83,36.84,6369.0,36.85,36.86,36.83,36.84,6369.0
2017-08-21 13:30:00,36.84,36.86,36.84,36.84,5268.0,36.84,36.86,36.84,36.84,5268.0
2017-08-21 13:40:00,36.84,36.88,36.82,36.88,11830.0,36.84,36.88,36.82,36.88,11830.0
2017-08-21 13:50:00,36.89,36.89,36.86,36.87,5606.0,36.89,36.89,36.86,36.87,5606.0
2017-08-21 14:00:00,36.88,36.9,36.86,36.9,9683.0,36.88,36.9,36.86,36.9,9683.0
2017-08-21 14:10:00,36.89,36.9,36.87,36.9,7783.0,36.89,36.9,36.87,36.9,7783.0
2017-08-21 14:20:00,36.9,36.9,36.87,36.89,8536.0,36.9,36.9,36.87,36.89,8536.0
2017-08-21 14:30:00,36.89,36.94,36.88,36.91,9637.0,36.89,36.94,36.88,36.91,9637.0
2017-08-21 14:40:00,36.91,36.91,36.88,36.89,4249.0,36.91,36.91,36.88,36.89,4249.0
2017-08-21 14:50:00,36.89,36.91,36.88,36.9,8546.0,36.89,36.91,36.88,36.9,8546.0
2017-08-21 15:00:00,36.89,36.89,36.87,36.88,8400.0,36.89,36.89,36.87,36.88,8400.0
2017-08-21 15:10:00,36.88,36.88,36.84,36.87,14489.0,36.88,36.88,36.84,36.87,14489.0
2017-08-21 15:20:00,36.87,36.91,36.86,36.91,17670.0,36.87,36.91,36.86,36.91,17670.0
2017-08-21 15:30:00,36.91,36.93,36.91,36.92,18895.0,36.91,36.93,36.91,36.92,18895.0
2017-08-21 15:40:00,36.91,36.95,36.9,36.93,30984.0,36.91,36.95,36.9,36.93,30984.0
2017-08-21 15:50:00,36.94,37.0,36.94,36.99,122700.0,36.94,37.0,36.94,36.99,122700.0
2017-08-22 09:30:00,37.07,37.11,36.99,37.09,140978.0,37.07,37.11,36.99,37.09,140978.0
2017-08-22 09:40:00,37.13,37.14,36.99,37.04,8283.0,37.13,37.14,36.99,37.04,8283.0
2017-08-22 09:50:00,37.04,37.08,37.0,37.01,19561.0,37.04,37.08,37.0,37.01,19561.0
2017-08-22 10:00:00,37.01,37.11,37.01,37.1,37787.0,37.01,37.11,37.01,37.1,37787.0
2017-08-22 10:10:00,37.1,37.15,37.1,37.15,46100.0,37.1,37.15,37.1,37.15,46100.0
2017-08-22 10:20:00,37.16,37.18,37.12,37.18,28763.0,37.16,37.18,37.12,37.18,28763.0
2017-08-22 10:30:00,37.19,37.25,37.17,37.22,53027.0,37.19,37.25,37.17,37.22,53027.0
2017-08-22 10:40:00,37.22,37.22,37.16,37.17,36463.0,37.22,37.22,37.16,37.17,36463.0
2017-08-22 10:50:00,37.18,37.2,37.16,37.2,16915.0,37.18,37.2,37.16,37.2,16915.0
2017-08-22 11:00:00,37.19,37.22,37.19,37.19,30712.0,37.19,37.22,37.19,37.19,30712.0
2017-08-22 11:10:00,37.2,37.22,37.17,37.2,34591.0,37.2,37.22,37.17,37.2,34591.0
2017-08-22 11:20:00,37.2,37.23,37.17,37.17,19935.0,37.2,37.23,37.17,37.17,19935.0
2017-08-22 11:30:00,37.18,37.19,37.16,37.18,17559.0,37.18,37.19,37.16,37.18,17559.0
2017-08-22 11:40:00,37.18,37.21,37.16,37.2,17885.0,37.18,37.21,37.16,37.2,17885.0
2017-08-22 11:50:00,37.19,37.21,37.17,37.2,11655.0,37.19,37.21,37.17,37.2,11655.0
2017-08-22 12:00:00,37.2,37.23,37.19,37.22,10952.0,37.2,37.23,37.19,37.22,10952.0
2017-08-22 12:10:00,37.22,37.23,37.21,37.22,10698.0,37.22,37.23,37.21,37.22,10698.0
2017-08-22 12:20:00,37.22,37.26,37.21,37.25,22629.0,37.22,37.26,37.21,37.25,22629.0
2017-08-22 12:30:00,37.24,37.24,37.19,37.2,9900.0,37.24,37.24,37.19,37.2,9900.0
2017-08-22 12:40:00,37.2,37.25,37.2,37.22,19336.0,37.2,37.25,37.2,37.22,19336.0
2017-08-22 12:50:00,37.22,37.24,37.22,37.22,17309.0,37.22,37.24,37.22,37.22,17309.0
2017-08-22 13:00:00,37.23,37.28,37.22,37.27,26597.0,37.23,37.28,37.22,37.27,26597.0
2017-08-22 13:10:00,37.27,37.28,37.26,37.27,17513.0,37.27,37.28,37.26,37.27,17513.0
2017-08-22 13:20:00,37.27,37.35,37.27,37.33,18395.0,37.27,37.35,37.27,37.33,18395.0
2017-08-22 13:30:00,37.33,37.34,37.29,37.3,16092.0,37.33,37.34,37.29,37.3,16092.0
2017-08-22 13:40:00,37.3,37.31,37.29,37.3,14766.0,37.3,37.31,37.29,37.3,14766.0
2017-08-22 13:50:00,37.3,37.31,37.26,37.29,18684.0,37.3,37.31,37.26,37.29,18684.0
2017-08-22 14:00:00,37.29,37.32,37.27,37.3,29112.0,37.29,37.32,37.27,37.3,29112.0
2017-08-22 14:10:00,37.3,37.37,37.3,37.37,28948.0,37.3,37.37,37.3,37.37,28948.0
2017-08-22 14:20:00,37.37,37.42,37.36,37.38,31361.0,37.37,37.42,37.36,37.38,31361.0
2017-08-22 14:30:00,37.39,37.4,37.36,37.39,27641.0,37.39,37.4,37.36,37.39,27641.0
2017-08-22 14:40:00,37.39,37.4,37.34,37.37,20209.0,37.39,37.4,37.34,37.37,20209.0
2017-08-22 14:50:00,37.38,37.4,37.36,37.4,19850.0,37.38,37.4,37.36,37.4,19850.0
2017-08-22 15:00:00,37.4,37.4,37.38,37.39,13380.0,37.4,37.4,37.38,37.39,13380.0
2017-08-22 15:10:00,37.39,37.4,37.37,37.4,68913.0,37.39,37.4,37.37,37.4,68913.0
2017-08-22 15:20:00,37.39,37.41,37.39,37.39,29484.0,37.39,37.41,37.39,37.39,29484.0
2017-08-22 15:30:00,37.39,37.4,37.37,37.39,76348.0,37.39,37.4,37.37,37.39,76348.0
2017-08-22 15:40:00,37.39,37.4,37.37,37.39,121983.0,37.39,37.4,37.37,37.39,121983.0
2017-08-22 15:50:00,37.39,37.46,37.38,37.45,201514.0,37.39,37.46,37.38,37.45,201514.0
2017-08-23 09:30:00,37.24,37.43,37.22,37.4,25486.0,37.24,37.43,37.22,37.4,25486.0
2017-08-23 09:40:00,37.39,37.42,37.31,37.41,9639.0,37.39,37.42,37.31,37.41,9639.0
2017-08-23 09:50:00,37.41,37.49,37.37,37.46,26261.0,37.41,37.49,37.37,37.46,26261.0
2017-08-23 10:00:00,37.45,37.5,37.4,37.43,35156.0,37.45,37.5,37.4,37.43,35156.0
2017-08-23 10:10:00,37.43,37.53,37.42,37.52,35784.0,37.43,37.53,37.42,37.52,35784.0
2017-08-23 10:20:00,37.51,37.56,37.5,37.52,23074.0,37.51,37.56,37.5,37.52,23074.0
2017-08-23 10:30:00,37.51,37.52,37.45,37.49,29101.0,37.51,37.52,37.45,37.49,29101.0
2017-08-23 10:40:00,37.5,37.51,37.46,37.48,26873.0,37.5,37.51,37.46,37.48,26873.0
2017-08-23 10:50:00,37.47,37.55,37.47,37.54,38077.0,37.47,37.55,37.47,37.54,38077.0
2017-08-23 11:00:00,37.54,37.54,37.49,37.5,20162.0,37.54,37.54,37.49,37.5,20162.0
2017-08-23 11:10:00,37.5,37.51,37.46,37.51,20732.0,37.5,37.51,37.46,37.51,20732.0
2017-08-23 11:20:00,37.51,37.55,37.5,37.54,26641.0,37.51,37.55,37.5,37.54,26641.0
2017-08-23 11:30:00,37.53,37.54,37.5,37.53,19789.0,37.53,37.54,37.5,37.53,19789.0
2017-08-23 11:40:00,37.53,37.54,37.48,37.53,15636.0,37.53,37.54,37.48,37.53,15636.0
2017-08-23 11:50:00,37.53,37.56,37.52,37.53,11762.0,37.53,37.56,37.52,37.53,11762.0
2017-08-23 12:00:00,37.53,37.53,37.5,37.51,7185.0,37.53,37.53,37.5,37.51,7185.0
2017-08-23 12:10:00,37.5,37.51,37.47,37.48,16493.0,37.5,37.51,37.47,37.48,16493.0
2017-08-23 12:20:00,37.48,37.48,37.44,37.46,20311.0,37.48,37.48,37.44,37.46,20311.0
2017-08-23 12:30:00,37.46,37.47,37.45,37.46,4317.0,37.46,37.47,37.45,37.46,4317.0
2017-08-23 12:40:00,37.45,37.46,37.43,37.45,26757.0,37.45,37.46,37.43,37.45,26757.0
2017-08-23 12:50:00,37.45,37.45,37.43,37.44,5787.0,37.45,37.45,37.43,37.44,5787.0
2017-08-23 13:00:00,37.43,37.47,37.42,37.47,17182.0,37.43,37.47,37.42,37.47,17182.0
2017-08-23 13:10:00,37.47,37.48,37.46,37.47,24530.0,37.47,37.48,37.46,37.47,24530.0
2017-08-23 13:20:00,37.46,37.46,37.34,37.39,30790.0,37.46,37.46,37.34,37.39,30790.0
2017-08-23 13:30:00,37.38,37.38,37.35,37.37,4243.0,37.38,37.38,37.35,37.37,4243.0
2017-08-23 13:40:00,37.37,37.38,37.34,37.34,10464.0,37.37,37.38,37.34,37.34,10464.0
2017-08-23 13:50:00,37.34,37.34,37.32,37.33,8905.0,37.34,37.34,37.32,37.33,8905.0
2017-08-23 14:00:00,37.34,37.35,37.33,37.35,3568.0,37.34,37.35,37.33,37.35,3568.0
2017-08-23 14:10:00,37.34,37.41,37.34,37.39,18629.0,37.34,37.41,37.34,37.39,18629.0
2017-08-23 14:20:00,37.39,37.39,37.37,37.39,10910.0,37.39,37.39,37.37,37.39,10910.0
2017-08-23 14:30:00,37.39,37.4,37.38,37.4,6911.0,37.39,37.4,37.38,37.4,6911.0
2017-08-23 14:40:00,37.39,37.43,37.39,37.42,12656.0,37.39,37.43,37.39,37.42,12656.0
2017-08-23 14:50:00,37.42,37.42,37.41,37.42,4400.0,37.42,37.42,37.41,37.42,4400.0
2017-08-23 15:00:00,37.41,37.42,37.4,37.4,14716.0,37.41,37.42,37.4,37.4,14716.0
2017-08-23 15:10:00,37.4,37.4,37.35,37.36,16659.0,37.4,37.4,37.35,37.36,16659.0
2017-08-23 15:20:00,37.35,37.36,37.31,37.33,21295.0,37.35,37.36,37.31,37.33,21295.0
2017-08-23 15:30:00,37.33,37.33,37.29,37.31,45671.0,37.33,37.33,37.29,37.31,45671.0
2017-08-23 15:40:00,37.32,37.32,37.28,37.28,21294.0,37.32,37.32,37.28,37.28,21294.0
2017-08-23 15:50:00,37.28,37.37,37.28,37.33,215190.0,37.28,37.37,37.28,37.33,215190.0
2017-08-24 09:30:00,37.43,37.48,37.31,37.34,23780.0,37.43,37.48,37.31,37.34,23780.0
2017-08-24 09:40:00,37.33,37.33,37.24,37.31,11292.0,37.33,37.33,37.24,37.31,11292.0
2017-08-24 09:50:00,37.31,37.31,37.18,37.19,14546.0,37.31,37.31,37.18,37.19,14546.0
2017-08-24 10:00:00,37.19,37.2,37.09,37.1,33694.0,37.19,37.2,37.09,37.1,33694.0
2017-08-24 10:10:00,37.11,37.12,37.06,37.09,22913.0,37.11,37.12,37.06,37.09,22913.0
2017-08-24 10:20:00,37.1,37.22,37.1,37.2,18850.0,37.1,37.22,37.1,37.2,18850.0
2017-08-24 10:30:00,37.2,37.23,37.17,37.19,29990.0,37.2,37.23,37.17,37.19,29990.0
2017-08-24 10:40:00,37.19,37.21,37.18,37.18,28490.0,37.19,37.21,37.18,37.18,28490.0
2017-08-24 10:50:00,37.18,37.25,37.17,37.21,21575.0,37.18,37.25,37.17,37.21,21575.0
2017-08-24 11:00:00,37.21,37.25,37.21,37.25,7787.0,37.21,37.25,37.21,37.25,7787.0
2017-08-24 11:10:00,37.26,37.26,37.13,37.14,29739.0,37.26,37.26,37.13,37.14,29739.0
2017-08-24 11:20:00,37.14,37.19,37.11,37.11,26224.0,37.14,37.19,37.11,37.11,26224.0
2017-08-24 11:30:00,37.11,37.14,37.07,37.11,26789.0,37.11,37.14,37.07,37.11,26789.0
2017-08-24 11:40:00,37.11,37.17,37.11,37.16,17171.0,37.11,37.17,37.11,37.16,17171.0
2017-08-24 11:50:00,37.16,37.16,37.09,37.11,13437.0,37.16,37.16,37.09,37.11,13437.0
2017-08-24 12:00:00,37.11,37.11,37.03,37.03,19398.0,37.11,37.11,37.03,37.03,19398.0
2017-08-24 12:10:00,37.03,37.06,37.03,37.06,9946.0,37.03,37.06,37.03,37.06,9946.0
2017-08-24 12:20:00,37.05,37.08,37.04,37.06,9439.0,37.05,37.08,37.04,37.06,9439.0
2017-08-24 12:30:00,37.07,37.1,37.04,37.09,14827.0,37.07,37.1,37.04,37.09,14827.0
2017-08-24 12:40:00,37.09,37.11,37.08,37.08,22079.0,37.09,37.11,37.08,37.08,22079.0
2017-08-24 12:50:00,37.09,37.11,37.08,37.09,11041.0,37.09,37.11,37.08,37.09,11041.0
2017-08-24 13:00:00,37.09,37.1,37.06,37.06,9623.0,37.09,37.1,37.06,37.06,9623.0
2017-08-24 13:10:00,37.06,37.15,37.06,37.11,25322.0,37.06,37.15,37.06,37.11,25322.0
2017-08-24 13:20:00,37.12,37.12,37.1,37.11,13462.0,37.12,37.12,37.1,37.11,13462.0
2017-08-24 13:30:00,37.1,37.11,37.05,37.05,13116.0,37.1,37.11,37.05,37.05,13116.0
2017-08-24 13:40:00,37.05,37.06,37.03,37.05,20934.0,37.05,37.06,37.03,37.05,20934.0
2017-08-24 13:50:00,37.05,37.05,37.01,37.04,18212.0,37.05,37.05,37.01,37.04,18212.0
2017-08-24 14:00:00,37.05,37.11,37.04,37.06,45795.0,37.05,37.11,37.04,37.06,45795.0
2017-08-24 14:10:00,37.06,37.07,37.04,37.06,26050.0,37.06,37.07,37.04,37.06,26050.0
2017-08-24 14:20:00,37.07,37.08,37.03,37.05,37947.0,37.07,37.08,37.03,37.05,37947.0
2017-08-24 14:30:00,37.05,37.12,37.04,37.1,43746.0,37.05,37.12,37.04,37.1,43746.0
2017-08-24 14:40:00,37.11,37.11,37.08,37.08,20367.0,37.11,37.11,37.08,37.08,20367.0
2017-08-24 14:50:00,37.09,37.23,37.08,37.23,61001.0,37.09,37.23,37.08,37.23,61001.0
2017-08-24 15:00:00,37.23,37.23,37.17,37.18,21985.0,37.23,37.23,37.17,37.18,21985.0
2017-08-24 15:10:00,37.17,37.2,37.14,37.2,40895.0,37.17,37.2,37.14,37.2,40895.0
2017-08-24 15:20:00,37.19,37.19,37.14,37.16,47158.0,37.19,37.19,37.14,37.16,47158.0
2017-08-24 15:30:00,37.16,37.19,37.16,37.19,40253.0,37.16,37.19,37.16,37.19,40253.0
2017-08-24 15:40:00,37.2,37.21,37.15,37.16,39562.0,37.2,37.21,37.15,37.16,39562.0
2017-08-24 15:50:00,37.15,37.19,37.14,37.17,162787.0,37.15,37.19,37.14,37.17,162787.0
2017-08-25 09:30:00,37.32,37.45,37.11,37.39,34103.0,37.32,37.45,37.11,37.39,34103.0
2017-08-25 09:40:00,37.41,37.5,37.38,37.48,31812.0,37.41,37.5,37.38,37.48,31812.0
2017-08-25 09:50:00,37.48,37.66,37.47,37.62,53153.0,37.48,37.66,37.47,37.62,53153.0
2017-08-25 10:00:00,37.63,37.7,37.61,37.63,99172.0,37.63,37.7,37.61,37.63,99172.0
2017-08-25 10:10:00,37.62,37.66,37.58,37.64,25126.0,37.62,37.66,37.58,37.64,25126.0
2017-08-25 10:20:00,37.65,37.66,37.6,37.64,26190.0,37.65,37.66,37.6,37.64,26190.0
2017-08-25 10:30:00,37.64,37.68,37.63,37.65,23459.0,37.64,37.68,37.63,37.65,23459.0
2017-08-25 10:40:00,37.65,37.68,37.59,37.59,40695.0,37.65,37.68,37.59,37.59,40695.0
2017-08-25 10:50:00,37.59,37.59,37.53,37.53,75763.0,37.59,37.59,37.53,37.53,75763.0
2017-08-25 11:00:00,37.52,37.52,37.4,37.41,23401.0,37.52,37.52,37.4,37.41,23401.0
2017-08-25 11:10:00,37.42,37.42,37.33,37.37,26370.0,37.42,37.42,37.33,37.37,26370.0
2017-08-25 11:20:00,37.36,37.41,37.35,37.4,27326.0,37.36,37.41,37.35,37.4,27326.0
2017-08-25 11:30:00,37.39,37.41,37.35,37.36,21845.0,37.39,37.41,37.35,37.36,21845.0
2017-08-25 11:40:00,37.36,37.45,37.36,37.45,18287.0,37.36,37.45,37.36,37.45,18287.0
2017-08-25 11:50:00,37.44,37.45,37.4,37.44,11340.0,37.44,37.45,37.4,37.44,11340.0
2017-08-25 12:00:00,37.45,37.47,37.43,37.43,13546.0,37.45,37.47,37.43,37.43,13546.0
2017-08-25 12:10:00,37.42,37.44,37.39,37.44,18875.0,37.42,37.44,37.39,37.44,18875.0
2017-08-25 12:20:00,37.44,37.45,37.4,37.42,12524.0,37.44,37.45,37.4,37.42,12524.0
2017-08-25 12:30:00,37.43,37.45,37.41,37.42,15010.0,37.43,37.45,37.41,37.42,15010.0
2017-08-25 12:40:00,37.43,37.45,37.41,37.41,9386.0,37.43,37.45,37.41,37.41,9386.0
2017-08-25 12:50:00,37.41,37.41,37.4,37.4,3125.0,37.41,37.41,37.4,37.4,3125.0
2017-08-25 13:00:00,37.4,37.47,37.4,37.47,15734.0,37.4,37.47,37.4,37.47,15734.0
2017-08-25 13:10:00,37.47,37.47,37.45,37.45,5738.0,37.47,37.47,37.45,37.45,5738.0
2017-08-25 13:20:00,37.45,37.47,37.43,37.45,22282.0,37.45,37.47,37.43,37.45,22282.0
2017-08-25 13:30:00,37.46,37.46,37.39,37.41,23914.0,37.46,37.46,37.39,37.41,23914.0
2017-08-25 13:40:00,37.41,37.43,37.4,37.41,18718.0,37.41,37.43,37.4,37.41,18718.0
2017-08-25 13:50:00,37.41,37.44,37.41,37.42,15937.0,37.41,37.44,37.41,37.42,15937.0
2017-08-25 14:00:00,37.41,37.44,37.41,37.43,6412.0,37.41,37.44,37.41,37.43,6412.0
2017-08-25 14:10:00,37.43,37.48,37.43,37.47,20278.0,37.43,37.48,37.43,37.47,20278.0
2017-08-25 14:20:00,37.46,37.47,37.45,37.46,14972.0,37.46,37.47,37.45,37.46,14972.0
2017-08-25 14:30:00,37.46,37.5,37.46,37.49,14556.0,37.46,37.5,37.46,37.49,14556.0
2017-08-25 14:40:00,37.5,37.53,37.47,37.47,28431.0,37.5,37.53,37.47,37.47,28431.0
2017-08-25 14:50:00,37.47,37.49,37.44,37.49,23332.0,37.47,37.49,37.44,37.49,23332.0
2017-08-25 15:00:00,37.49,37.52,37.47,37.51,31421.0,37.49,37.52,37.47,37.51,31421.0
2017-08-25 15:10:00,37.51,37.54,37.48,37.5,29458.0,37.51,37.54,37.48,37.5,29458.0
2017-08-25 15:20:00,37.51,37.52,37.48,37.52,40335.0,37.51,37.52,37.48,37.52,40335.0
2017-08-25 15:30:00,37.51,37.53,37.48,37.48,49512.0,37.51,37.53,37.48,37.48,49512.0
2017-08-25 15:40:00,37.49,37.5,37.46,37.47,66371.0,37.49,37.5,37.46,37.47,66371.0
2017-08-25 15:50:00,37.47,37.47,37.38,37.41,99775.0,37.47,37.47,37.38,37.41,99775.0
2017-08-28 09:30:00,37.48,37.5,37.4,37.43,19670.0,37.48,37.5,37.4,37.43,19670.0
2017-08-28 09:40:00,37.47,37.57,37.43,37.57,25375.0,37.47,37.57,37.43,37.57,25375.0
2017-08-28 09:50:00,37.56,37.57,37.5,37.54,34928.0,37.56,37.57,37.5,37.54,34928.0
2017-08-28 10:00:00,37.54,37.63,37.5,37.63,42819.0,37.54,37.63,37.5,37.63,42819.0
2017-08-28 10:10:00,37.63,37.7,37.63,37.69,24363.0,37.63,37.7,37.63,37.69,24363.0
2017-08-28 10:20:00,37.7,37.72,37.65,37.66,22906.0,37.7,37.72,37.65,37.66,22906.0
2017-08-28 10:30:00,37.65,37.81,37.65,37.8,38147.0,37.65,37.81,37.65,37.8,38147.0
2017-08-28 10:40:00,37.8,37.86,37.78,37.81,87954.0,37.8,37.86,37.78,37.81,87954.0
2017-08-28 10:50:00,37.81,37.86,37.79,37.83,28672.0,37.81,37.86,37.79,37.83,28672.0
2017-08-28 11:00:00,37.84,37.84,37.77,37.78,34354.0,37.84,37.84,37.77,37.78,34354.0
2017-08-28 11:10:00,37.79,37.8,37.75,37.78,22158.0,37.79,37.8,37.75,37.78,22158.0
2017-08-28 11:20:00,37.78,37.79,37.74,37.77,18442.0,37.78,37.79,37.74,37.77,18442.0
2017-08-28 11:30:00,37.77,37.79,37.74,37.78,17873.0,37.77,37.79,37.74,37.78,17873.0
2017-08-28 11:40:00,37.78,37.8,37.77,37.79,11256.0,37.78,37.8,37.77,37.79,11256.0
2017-08-28 11:50:00,37.79,37.81,37.76,37.78,20436.0,37.79,37.81,37.76,37.78,20436.0
2017-08-28 12:00:00,37.77,37.8,37.76,37.78,8685.0,37.77,37.8,37.76,37.78,8685.0
2017-08-28 12:10:00,37.77,37.78,37.71,37.71,12788.0,37.77,37.78,37.71,37.71,12788.0
2017-08-28 12:20:00,37.72,37.73,37.66,37.68,17978.0,37.72,37.73,37.66,37.68,17978.0
2017-08-28 12:30:00,37.68,37.72,37.67,37.69,16338.0,37.68,37.72,37.67,37.69,16338.0
2017-08-28 12:40:00,37.69,37.7,37.62,37.66,9700.0,37.69,37.7,37.62,37.66,9700.0
2017-08-28 12:50:00,37.65,37.69,37.65,37.68,9153.0,37.65,37.69,37.65,37.68,9153.0
2017-08-28 13:00:00,37.69,37.71,37.68,37.68,7910.0,37.69,37.71,37.68,37.68,7910.0
2017-08-28 13:10:00,37.69,37.71,37.67,37.69,8686.0,37.69,37.71,37.67,37.69,8686.0
2017-08-28 13:20:00,37.69,37.71,37.67,37.7,8772.0,37.69,37.71,37.67,37.7,8772.0
2017-08-28 13:30:00,37.7,37.72,37.68,37.71,11500.0,37.7,37.72,37.68,37.71,11500.0
2017-08-28 13:40:00,37.7,37.75,37.7,37.72,14686.0,37.7,37.75,37.7,37.72,14686.0
2017-08-28 13:50:00,37.71,37.74,37.71,37.74,12791.0,37.71,37.74,37.71,37.74,12791.0
2017-08-28 14:00:00,37.75,37.76,37.72,37.72,10679.0,37.75,37.76,37.72,37.72,10679.0
2017-08-28 14:10:00,37.71,37.75,37.71,37.73,7720.0,37.71,37.75,37.71,37.73,7720.0
2017-08-28 14:20:00,37.72,37.75,37.72,37.73,21731.0,37.72,37.75,37.72,37.73,21731.0
2017-08-28 14:30:00,37.73,37.75,37.71,37.75,9130.0,37.73,37.75,37.71,37.75,9130.0
2017-08-28 14:40:00,37.74,37.8,37.74,37.8,20355.0,37.74,37.8,37.74,37.8,20355.0
2017-08-28 14:50:00,37.79,37.8,37.78,37.79,15900.0,37.79,37.8,37.78,37.79,15900.0
2017-08-28 15:00:00,37.79,37.81,37.77,37.78,31151.0,37.79,37.81,37.77,37.78,31151.0
2017-08-28 15:10:00,37.77,37.8,37.76,37.76,27717.0,37.77,37.8,37.76,37.76,27717.0
2017-08-28 15:20:00,37.75,37.81,37.75,37.81,20819.0,37.75,37.81,37.75,37.81,20819.0
2017-08-28 15:30:00,37.8,37.81,37.76,37.78,28619.0,37.8,37.81,37.76,37.78,28619.0
2017-08-28 15:40:00,37.79,37.8,37.74,37.75,60974.0,37.79,37.8,37.74,37.75,60974.0
2017-08-28 15:50:00,37.76,37.79,37.73,37.78,95148.0,37.76,37.79,37.73,37.78,95148.0
2017-08-29 09:30:00,37.56,37.67,37.45,37.63,24393.0,37.56,37.67,37.45,37.63,24393.0
2017-08-29 09:40:00,37.63,37.74,37.59,37.74,10462.0,37.63,37.74,37.59,37.74,10462.0
2017-08-29 09:50:00,37.73,37.78,37.72,37.76,20829.0,37.73,37.78,37.72,37.76,20829.0
2017-08-29 10:00:00,37.75,37.78,37.64,37.67,14951.0,37.75,37.78,37.64,37.67,14951.0
2017-08-29 10:10:00,37.66,37.75,37.65,37.75,21568.0,37.66,37.75,37.65,37.75,21568.0
2017-08-29 10:20:00,37.74,37.74,37.69,37.71,36152.0,37.74,37.74,37.69,37.71,36152.0
2017-08-29 10:30:00,37.71,37.76,37.7,37.75,34542.0,37.71,37.76,37.7,37.75,34542.0
2017-08-29 10:40:00,37.75,37.78,37.74,37.76,29022.0,37.75,37.78,37.74,37.76,29022.0
2017-08-29 10:50:00,37.76,37.79,37.73,37.75,40437.0,37.76,37.79,37.73,37.75,40437.0
2017-08-29 11:00:00,37.74,37.77,37.71,37.77,41769.0,37.74,37.77,37.71,37.77,41769.0
2017-08-29 11:10:00,37.77,37.79,37.74,37.74,31946.0,37.77,37.79,37.74,37.74,31946.0
2017-08-29 11:20:00,37.75,37.75,37.73,37.75,8554.0,37.75,37.75,37.73,37.75,8554.0
2017-08-29 11:30:00,37.75,37.82,37.75,37.82,25578.0,37.75,37.82,37.75,37.82,25578.0
2017-08-29 11:40:00,37.82,37.85,37.8,37.8,31124.0,37.82,37.85,37.8,37.8,31124.0
2017-08-29 11:50:00,37.81,37.86,37.8,37.84,18343.0,37.81,37.86,37.8,37.84,18343.0
2017-08-29 12:00:00,37.83,37.85,37.82,37.84,10831.0,37.83,37.85,37.82,37.84,10831.0
2017-08-29 12:10:00,37.83,37.86,37.82,37.85,39987.0,37.83,37.86,37.82,37.85,39987.0
2017-08-29 12:20:00,37.84,37.86,37.84,37.85,15384.0,37.84,37.86,37.84,37.85,15384.0
2017-08-29 12:30:00,37.86,37.89,37.85,37.89,26319.0,37.86,37.89,37.85,37.89,26319.0
2017-08-29 12:40:00,37.89,37.93,37.89,37.93,15135.0,37.89,37.93,37.89,37.93,15135.0
2017-08-29 12:50:00,37.92,37.94,37.9,37.91,24106.0,37.92,37.94,37.9,37.91,24106.0
2017-08-29 13:00:00,37.91,37.94,37.9,37.94,17847.0,37.91,37.94,37.9,37.94,17847.0
2017-08-29 13:10:00,37.94,37.94,37.86,37.86,33086.0,37.94,37.94,37.86,37.86,33086.0
2017-08-29 13:20:00,37.86,37.9,37.85,37.89,39760.0,37.86,37.9,37.85,37.89,39760.0
2017-08-29 13:30:00,37.89,37.9,37.88,37.89,13900.0,37.89,37.9,37.88,37.89,13900.0
2017-08-29 13:40:00,37.89,37.89,37.87,37.88,37081.0,37.89,37.89,37.87,37.88,37081.0
2017-08-29 13:50:00,37.87,37.88,37.82,37.82,29977.0,37.87,37.88,37.82,37.82,29977.0
2017-08-29 14:00:00,37.81,37.82,37.8,37.8,8564.0,37.81,37.82,37.8,37.8,8564.0
2017-08-29 14:10:00,37.8,37.82,37.8,37.81,11034.0,37.8,37.82,37.8,37.81,11034.0
2017-08-29 14:20:00,37.81,37.86,37.81,37.84,40170.0,37.81,37.86,37.81,37.84,40170.0
2017-08-29 14:30:00,37.84,37.86,37.83,37.84,27395.0,37.84,37.86,37.83,37.84,27395.0
2017-08-29 14:40:00,37.83,37.86,37.82,37.85,24742.0,37.83,37.86,37.82,37.85,24742.0
2017-08-29 14:50:00,37.86,37.87,37.85,37.85,30287.0,37.86,37.87,37.85,37.85,30287.0
2017-08-29 15:00:00,37.86,37.87,37.85,37.87,33948.0,37.86,37.87,37.85,37.87,33948.0
2017-08-29 15:10:00,37.87,37.92,37.86,37.91,36272.0,37.87,37.92,37.86,37.91,36272.0
2017-08-29 15:20:00,37.92,37.95,37.91,37.95,25249.0,37.92,37.95,37.91,37.95,25249.0
2017-08-29 15:30:00,37.95,37.95,37.89,37.9,38534.0,37.95,37.95,37.89,37.9,38534.0
2017-08-29 15:40:00,37.9,37.93,37.89,37.93,55759.0,37.9,37.93,37.89,37.93,55759.0
2017-08-29 15:50:00,37.93,37.94,37.88,37.91,171064.0,37.93,37.94,37.88,37.91,171064.0
2017-08-30 09:30:00,37.9,37.97,37.85,37.94,15940.0,37.9,37.97,37.85,37.94,15940.0
2017-08-30 09:40:00,37.95,37.99,37.92,37.98,21585.0,37.95,37.99,37.92,37.98,21585.0
2017-08-30 09:50:00,37.98,38.1,37.95,38.06,53792.0,37.98,38.1,37.95,38.06,53792.0
2017-08-30 10:00:00,38.05,38.05,37.97,38.0,18040.0,38.05,38.05,37.97,38.0,18040.0
2017-08-30 10:10:00,38.01,38.02,37.97,37.99,16355.0,38.01,38.02,37.97,37.99,16355.0
2017-08-30 10:20:00,37.98,37.98,37.93,37.95,15637.0,37.98,37.98,37.93,37.95,15637.0
2017-08-30 10:30:00,37.95,37.96,37.91,37.93,14614.0,37.95,37.96,37.91,37.93,14614.0
2017-08-30 10:40:00,37.94,37.96,37.92,37.95,22262.0,37.94,37.96,37.92,37.95,22262.0
2017-08-30 10:50:00,37.95,37.97,37.93,37.94,18989.0,37.95,37.97,37.93,37.94,18989.0
2017-08-30 11:00:00,37.95,38.03,37.92,38.03,30649.0,37.95,38.03,37.92,38.03,30649.0
2017-08-30 11:10:00,38.02,38.09,38.01,38.06,18778.0,38.02,38.09,38.01,38.06,18778.0
2017-08-30 11:20:00,38.05,38.07,38.04,38.07,21961.0,38.05,38.07,38.04,38.07,21961.0
2017-08-30 11:30:00,38.07,38.07,38.03,38.04,20295.0,38.07,38.07,38.03,38.04,20295.0
2017-08-30 11:40:00,38.04,38.14,38.03,38.13,160846.0,38.04,38.14,38.03,38.13,160846.0
2017-08-30 11:50:00,38.14,38.16,38.08,38.08,25605.0,38.14,38.16,38.08,38.08,25605.0
2017-08-30 12:00:00,38.08,38.09,38.07,38.08,12374.0,38.08,38.09,38.07,38.08,12374.0
2017-08-30 12:10:00,38.09,38.15,38.07,38.15,12674.0,38.09,38.15,38.07,38.15,12674.0
2017-08-30 12:20:00,38.15,38.23,38.14,38.23,16585.0,38.15,38.23,38.14,38.23,16585.0
2017-08-30 12:30:00,38.23,38.3,38.21,38.3,14938.0,38.23,38.3,38.21,38.3,14938.0
2017-08-30 12:40:00,38.3,38.31,38.24,38.25,38716.0,38.3,38.31,38.24,38.25,38716.0
2017-08-30 12:50:00,38.24,38.25,38.18,38.21,11274.0,38.24,38.25,38.18,38.21,11274.0
2017-08-30 13:00:00,38.22,38.24,38.21,38.24,9506.0,38.22,38.24,38.21,38.24,9506.0
2017-08-30 13:10:00,38.23,38.26,38.23,38.24,10894.0,38.23,38.26,38.23,38.24,10894.0
2017-08-30 13:20:00,38.23,38.29,38.23,38.29,9243.0,38.23,38.29,38.23,38.29,9243.0
2017-08-30 13:30:00,38.29,38.31,38.28,38.3,14379.0,38.29,38.31,38.28,38.3,14379.0
2017-08-30 13:40:00,38.3,38.33,38.27,38.32,17909.0,38.3,38.33,38.27,38.32,17909.0
2017-08-30 13:50:00,38.33,38.37,38.31,38.32,17586.0,38.33,38.37,38.31,38.32,17586.0
2017-08-30 14:00:00,38.32,38.34,38.29,38.31,12026.0,38.32,38.34,38.29,38.31,12026.0
2017-08-30 14:10:00,38.31,38.33,38.31,38.33,17256.0,38.31,38.33,38.31,38.33,17256.0
2017-08-30 14:20:00,38.32,38.38,38.32,38.38,17665.0,38.32,38.38,38.32,38.38,17665.0
2017-08-30 14:30:00,38.37,38.44,38.37,38.43,16411.0,38.37,38.44,38.37,38.43,16411.0
2017-08-30 14:40:00,38.43,38.44,38.39,38.42,20735.0,38.43,38.44,38.39,38.42,20735.0
2017-08-30 14:50:00,38.42,38.43,38.39,38.41,13912.0,38.42,38.43,38.39,38.41,13912.0
2017-08-30 15:00:00,38.41,38.44,38.39,38.41,21874.0,38.41,38.44,38.39,38.41,21874.0
2017-08-30 15:10:00,38.42,38.44,38.4,38.42,20058.0,38.42,38.44,38.4,38.42,20058.0
2017-08-30 15:20:00,38.42,38.43,38.4,38.43,29543.0,38.42,38.43,38.4,38.43,29543.0
2017-08-30 15:30:00,38.42,38.43,38.34,38.34,31190.0,38.42,38.43,38.34,38.34,31190.0
2017-08-30 15:40:00,38.35,38.4,38.32,38.38,43392.0,38.35,38.4,38.32,38.38,43392.0
2017-08-30 15:50:00,38.38,38.39,38.35,38.35,95312.0,38.38,38.39,38.35,38.35,95312.0
2017-08-31 09:30:00,38.49,38.6,38.46,38.53,35082.0,38.49,38.6,38.46,38.53,35082.0
2017-08-31 09:40:00,38.54,38.63,38.54,38.59,18881.0,38.54,38.63,38.54,38.59,18881.0
2017-08-31 09:50:00,38.6,38.6,38.52,38.57,16400.0,38.6,38.6,38.52,38.57,16400.0
2017-08-31 10:00:00,38.57,38.57,38.5,38.53,20275.0,38.57,38.57,38.5,38.53,20275.0
2017-08-31 10:10:00,38.53,38.56,38.49,38.56,17174.0,38.53,38.56,38.49,38.56,17174.0
2017-08-31 10:20:00,38.55,38.59,38.54,38.55,19129.0,38.55,38.59,38.54,38.55,19129.0
2017-08-31 10:30:00,38.55,38.6,38.54,38.59,23351.0,38.55,38.6,38.54,38.59,23351.0
2017-08-31 10:40:00,38.6,38.62,38.59,38.61,21737.0,38.6,38.62,38.59,38.61,21737.0
2017-08-31 10:50:00,38.61,38.63,38.6,38.63,22217.0,38.61,38.63,38.6,38.63,22217.0
2017-08-31 11:00:00,38.64,38.71,38.64,38.71,29017.0,38.64,38.71,38.64,38.71,29017.0
2017-08-31 11:10:00,38.71,38.73,38.69,38.72,40940.0,38.71,38.73,38.69,38.72,40940.0
2017-08-31 11:20:00,38.73,38.75,38.7,38.74,27589.0,38.73,38.75,38.7,38.74,27589.0
2017-08-31 11:30:00,38.75,38.76,38.7,38.76,31136.0,38.75,38.76,38.7,38.76,31136.0
2017-08-31 11:40:00,38.76,38.79,38.76,38.78,25266.0,38.76,38.79,38.76,38.78,25266.0
2017-08-31 11:50:00,38.78,38.81,38.76,38.8,15364.0,38.78,38.81,38.76,38.8,15364.0
2017-08-31 12:00:00,38.8,38.83,38.79,38.82,16185.0,38.8,38.83,38.79,38.82,16185.0
2017-08-31 12:10:00,38.83,38.85,38.82,38.85,21705.0,38.83,38.85,38.82,38.85,21705.0
2017-08-31 12:20:00,38.84,38.87,38.83,38.84,33329.0,38.84,38.87,38.83,38.84,33329.0
2017-08-31 12:30:00,38.84,38.86,38.82,38.85,15963.0,38.84,38.86,38.82,38.85,15963.0
2017-08-31 12:40:00,38.85,38.86,38.83,38.84,17637.0,38.85,38.86,38.83,38.84,17637.0
2017-08-31 12:50:00,38.84,38.84,38.82,38.84,10530.0,38.84,38.84,38.82,38.84,10530.0
2017-08-31 13:00:00,38.83,38.9,38.83,38.89,25193.0,38.83,38.9,38.83,38.89,25193.0
2017-08-31 13:10:00,38.88,38.9,38.87,38.89,12380.0,38.88,38.9,38.87,38.89,12380.0
2017-08-31 13:20:00,38.9,38.93,38.9,38.92,34062.0,38.9,38.93,38.9,38.92,34062.0
2017-08-31 13:30:00,38.91,38.92,38.89,38.92,8801.0,38.91,38.92,38.89,38.92,8801.0
2017-08-31 13:40:00,38.92,38.92,38.9,38.92,14588.0,38.92,38.92,38.9,38.92,14588.0
2017-08-31 13:50:00,38.92,38.94,38.91,38.94,8863.0,38.92,38.94,38.91,38.94,8863.0
2017-08-31 14:00:00,38.94,38.95,38.91,38.91,39315.0,38.94,38.95,38.91,38.91,39315.0
2017-08-31 14:10:00,38.92,38.95,38.89,38.95,28860.0,38.92,38.95,38.89,38.95,28860.0
2017-08-31 14:20:00,38.95,38.95,38.92,38.95,26255.0,38.95,38.95,38.92,38.95,26255.0
2017-08-31 14:30:00,38.95,39.0,38.94,39.0,27401.0,38.95,39.0,38.94,39.0,27401.0
2017-08-31 14:40:00,39.0,39.03,38.99,39.03,21107.0,39.0,39.03,38.99,39.03,21107.0
2017-08-31 14:50:00,39.03,39.07,39.0,39.06,39874.0,39.03,39.07,39.0,39.06,39874.0
2017-08-31 15:00:00,39.07,39.07,39.04,39.07,52991.0,39.07,39.07,39.04,39.07,52991.0
2017-08-31 15:10:00,39.07,39.1,39.07,39.09,37408.0,39.07,39.1,39.07,39.09,37408.0
2017-08-31 15:20:00,39.1,39.11,39.09,39.1,48241.0,39.1,39.11,39.09,39.1,48241.0
2017-08-31 15:30:00,39.1,39.22,39.08,39.22,108910.0,39.1,39.22,39.08,39.22,108910.0
2017-08-31 15:40:00,39.22,39.23,39.18,39.2,103640.0,39.22,39.23,39.18,39.2,103640.0
2017-08-31 15:50:00,39.2,39.3,39.2,39.29,429708.0,39.2,39.3,39.2,39.29,429708.0
2017-09-01 09:30:00,39.3,39.49,39.28,39.28,57031.0,39.3,39.49,39.28,39.28,57031.0
2017-09-01 09:40:00,39.27,39.39,39.26,39.27,60052.0,39.27,39.39,39.26,39.27,60052.0
2017-09-01 09:50:00,39.27,39.27,39.07,39.08,31433.0,39.27,39.27,39.07,39.08,31433.0
2017-09-01 10:00:00,39.07,39.09,38.98,39.02,33615.0,39.07,39.09,38.98,39.02,33615.0
2017-09-01 10:10:00,39.02,39.09,39.02,39.05,27614.0,39.02,39.09,39.02,39.05,27614.0
2017-09-01 10:20:00,39.04,39.08,38.99,39.07,26031.0,39.04,39.08,38.99,39.07,26031.0
2017-09-01 10:30:00,39.08,39.08,39.01,39.01,28468.0,39.08,39.08,39.01,39.01,28468.0
2017-09-01 10:40:00,39.01,39.05,38.9,38.94,23445.0,39.01,39.05,38.9,38.94,23445.0
2017-09-01 10:50:00,38.94,38.95,38.88,38.89,26943.0,38.94,38.95,38.88,38.89,26943.0
2017-09-01 11:00:00,38.88,38.88,38.83,38.87,29172.0,38.88,38.88,38.83,38.87,29172.0
2017-09-01 11:10:00,38.86,38.94,38.84,38.85,29660.0,38.86,38.94,38.84,38.85,29660.0
2017-09-01 11:20:00,38.84,38.95,38.84,38.94,28703.0,38.84,38.95,38.84,38.94,28703.0
2017-09-01 11:30:00,38.94,38.97,38.93,38.95,20638.0,38.94,38.97,38.93,38.95,20638.0
2017-09-01 11:40:00,38.95,38.95,38.87,38.88,15585.0,38.95,38.95,38.87,38.88,15585.0
2017-09-01 11:50:00,38.88,38.9,38.86,38.89,9218.0,38.88,38.9,38.86,38.89,9218.0
2017-09-01 12:00:00,38.89,38.95,38.88,38.88,20131.0,38.89,38.95,38.88,38.88,20131.0
2017-09-01 12:10:00,38.89,38.93,38.87,38.91,19611.0,38.89,38.93,38.87,38.91,19611.0
2017-09-01 12:20:00,38.92,38.96,38.88,38.94,30752.0,38.92,38.96,38.88,38.94,30752.0
2017-09-01 12:30:00,38.95,38.95,38.91,38.94,17213.0,38.95,38.95,38.91,38.94,17213.0
2017-09-01 12:40:00,38.94,38.99,38.93,38.95,18865.0,38.94,38.99,38.93,38.95,18865.0
2017-09-01 12:50:00,38.96,38.99,38.94,38.94,17386.0,38.96,38.99,38.94,38.94,17386.0
2017-09-01 13:00:00,38.95,38.97,38.93,38.96,15026.0,38.95,38.97,38.93,38.96,15026.0
2017-09-01 13:10:00,38.96,38.96,38.92,38.93,10987.0,38.96,38.96,38.92,38.93,10987.0
2017-09-01 13:20:00,38.93,38.93,38.89,38.92,16554.0,38.93,38.93,38.89,38.92,16554.0
2017-09-01 13:30:00,38.93,38.94,38.91,38.92,23150.0,38.93,38.94,38.91,38.92,23150.0
2017-09-01 13:40:00,38.93,38.97,38.9,38.92,28003.0,38.93,38.97,38.9,38.92,28003.0
2017-09-01 13:50:00,38.91,38.92,38.87,38.91,26792.0,38.91,38.92,38.87,38.91,26792.0
2017-09-01 14:00:00,38.91,38.94,38.9,38.93,9600.0,38.91,38.94,38.9,38.93,9600.0
2017-09-01 14:10:00,38.93,38.94,38.86,38.91,82939.0,38.93,38.94,38.86,38.91,82939.0
2017-09-01 14:20:00,38.91,38.91,38.87,38.88,22509.0,38.91,38.91,38.87,38.88,22509.0
2017-09-01 14:30:00,38.87,38.87,38.81,38.82,49426.0,38.87,38.87,38.81,38.82,49426.0
2017-09-01 14:40:00,38.83,38.86,38.83,38.86,11739.0,38.83,38.86,38.83,38.86,11739.0
2017-09-01 14:50:00,38.87,38.9,38.86,38.86,20448.0,38.87,38.9,38.86,38.86,20448.0
2017-09-01 15:00:00,38.87,38.89,38.86,38.88,22035.0,38.87,38.89,38.86,38.88,22035.0
2017-09-01 15:10:00,38.88,38.89,38.83,38.85,47064.0,38.88,38.89,38.83,38.85,47064.0
2017-09-01 15:20:00,38.84,38.88,38.82,38.84,53752.0,38.84,38.88,38.82,38.84,53752.0
2017-09-01 15:30:00,38.84,38.84,38.77,38.79,43222.0,38.84,38.84,38.77,38.79,43222.0
2017-09-01 15:40:00,38.78,38.79,38.74,38.76,60592.0,38.78,38.79,38.74,38.76,60592.0
2017-09-01 15:50:00,38.76,38.78,38.68,38.69,179076.0,38.76,38.78,38.68,38.69,179076.0
2017-09-05 09:30:00,38.51,38.73,38.34,38.65,51819.0,38.51,38.73,38.34,38.65,51819.0
2017-09-05 09:40:00,38.64,38.74,38.64,38.72,19594.0,38.64,38.74,38.64,38.72,19594.0
2017-09-05 09:50:00,38.73,38.78,38.71,38.72,19926.0,38.73,38.78,38.71,38.72,19926.0
2017-09-05 10:00:00,38.71,38.72,38.53,38.57,36115.0,38.71,38.72,38.53,38.57,36115.0
2017-09-05 10:10:00,38.56,38.65,38.56,38.63,27607.0,38.56,38.65,38.56,38.63,27607.0
2017-09-05 10:20:00,38.62,38.62,38.49,38.52,27732.0,38.62,38.62,38.49,38.52,27732.0
2017-09-05 10:30:00,38.53,38.53,38.48,38.49,46464.0,38.53,38.53,38.48,38.49,46464.0
2017-09-05 10:40:00,38.48,38.49,38.4,38.41,57677.0,38.48,38.49,38.4,38.41,57677.0
2017-09-05 10:50:00,38.4,38.42,38.35,38.38,51491.0,38.4,38.42,38.35,38.38,51491.0
2017-09-05 11:00:00,38.39,38.39,38.32,38.33,28998.0,38.39,38.39,38.32,38.33,28998.0
2017-09-05 11:10:00,38.32,38.32,38.26,38.27,30081.0,38.32,38.32,38.26,38.27,30081.0
2017-09-05 11:20:00,38.26,38.31,38.25,38.28,26658.0,38.26,38.31,38.25,38.28,26658.0
2017-09-05 11:30:00,38.27,38.32,38.27,38.29,36089.0,38.27,38.32,38.27,38.29,36089.0
2017-09-05 11:40:00,38.29,38.3,38.26,38.26,24444.0,38.29,38.3,38.26,38.26,24444.0
2017-09-05 11:50:00,38.27,38.33,38.25,38.32,35727.0,38.27,38.33,38.25,38.32,35727.0
2017-09-05 12:00:00,38.31,38.32,38.08,38.1,46655.0,38.31,38.32,38.08,38.1,46655.0
2017-09-05 12:10:00,38.1,38.12,38.05,38.05,33701.0,38.1,38.12,38.05,38.05,33701.0
2017-09-05 12:20:00,38.05,38.1,37.98,37.98,28770.0,38.05,38.1,37.98,37.98,28770.0
2017-09-05 12:30:00,37.98,37.99,37.9,37.98,34675.0,37.98,37.99,37.9,37.98,34675.0
2017-09-05 12:40:00,37.98,38.0,37.92,37.94,29406.0,37.98,38.0,37.92,37.94,29406.0
2017-09-05 12:50:00,37.94,37.96,37.9,37.95,36967.0,37.94,37.96,37.9,37.95,36967.0
2017-09-05 13:00:00,37.95,37.95,37.85,37.87,41486.0,37.95,37.95,37.85,37.87,41486.0
2017-09-05 13:10:00,37.87,37.93,37.84,37.93,31961.0,37.87,37.93,37.84,37.93,31961.0
2017-09-05 13:20:00,37.93,37.98,37.9,37.96,42687.0,37.93,37.98,37.9,37.96,42687.0
2017-09-05 13:30:00,37.96,38.0,37.93,37.98,26889.0,37.96,38.0,37.93,37.98,26889.0
2017-09-05 13:40:00,37.98,38.02,37.96,37.99,19400.0,37.98,38.02,37.96,37.99,19400.0
2017-09-05 13:50:00,37.98,38.05,37.98,38.04,32065.0,37.98,38.05,37.98,38.04,32065.0
2017-09-05 14:00:00,38.03,38.06,38.02,38.05,26575.0,38.03,38.06,38.02,38.05,26575.0
2017-09-05 14:10:00,38.06,38.1,38.04,38.1,24978.0,38.06,38.1,38.04,38.1,24978.0
2017-09-05 14:20:00,38.1,38.22,38.09,38.2,59619.0,38.1,38.22,38.09,38.2,59619.0
2017-09-05 14:30:00,38.19,38.24,38.19,38.23,44447.0,38.19,38.24,38.19,38.23,44447.0
2017-09-05 14:40:00,38.22,38.23,38.18,38.2,78255.0,38.22,38.23,38.18,38.2,78255.0
2017-09-05 14:50:00,38.19,38.2,38.15,38.16,25022.0,38.19,38.2,38.15,38.16,25022.0
2017-09-05 15:00:00,38.15,38.18,38.1,38.14,44071.0,38.15,38.18,38.1,38.14,44071.0
2017-09-05 15:10:00,38.14,38.23,38.14,38.21,44311.0,38.14,38.23,38.14,38.21,44311.0
2017-09-05 15:20:00,38.21,38.21,38.15,38.17,43056.0,38.21,38.21,38.15,38.17,43056.0
2017-09-05 15:30:00,38.18,38.26,38.17,38.23,45753.0,38.18,38.26,38.17,38.23,45753.0
2017-09-05 15:40:00,38.22,38.23,38.19,38.22,104353.0,38.22,38.23,38.19,38.22,104353.0
2017-09-05 15:50:00,38.22,38.29,38.19,38.24,209828.0,38.22,38.29,38.19,38.24,209828.0
2017-09-06 09:30:00,38.37,38.38,38.17,38.27,26497.0,38.37,38.38,38.17,38.27,26497.0
2017-09-06 09:40:00,38.27,38.38,38.24,38.3,25833.0,38.27,38.38,38.24,38.3,25833.0
2017-09-06 09:50:00,38.3,38.41,38.27,38.38,20510.0,38.3,38.41,38.27,38.38,20510.0
2017-09-06 10:00:00,38.37,38.41,38.23,38.23,25874.0,38.37,38.41,38.23,38.23,25874.0
2017-09-06 10:10:00,38.23,38.25,38.12,38.12,18284.0,38.23,38.25,38.12,38.12,18284.0
2017-09-06 10:20:00,38.12,38.16,38.09,38.14,11684.0,38.12,38.16,38.09,38.14,11684.0
2017-09-06 10:30:00,38.14,38.17,38.09,38.12,14012.0,38.14,38.17,38.09,38.12,14012.0
2017-09-06 10:40:00,38.12,38.24,38.1,38.24,20592.0,38.12,38.24,38.1,38.24,20592.0
2017-09-06 10:50:00,38.24,38.29,38.18,38.27,24458.0,38.24,38.29,38.18,38.27,24458.0
2017-09-06 11:00:00,38.27,38.29,38.22,38.23,34034.0,38.27,38.29,38.22,38.23,34034.0
2017-09-06 11:10:00,38.23,38.26,38.2,38.22,25616.0,38.23,38.26,38.2,38.22,25616.0
2017-09-06 11:20:00,38.22,38.26,38.21,38.25,16774.0,38.22,38.26,38.21,38.25,16774.0
2017-09-06 11:30:00,38.25,38.34,38.25,38.32,16790.0,38.25,38.34,38.25,38.32,16790.0
2017-09-06 11:40:00,38.32,38.33,38.3,38.33,12564.0,38.32,38.33,38.3,38.33,12564.0
2017-09-06 11:50:00,38.33,38.39,38.32,38.39,16202.0,38.33,38.39,38.32,38.39,16202.0
2017-09-06 12:00:00,38.38,38.41,38.36,38.4,12661.0,38.38,38.41,38.36,38.4,12661.0
2017-09-06 12:10:00,38.39,38.5,38.38,38.43,27531.0,38.39,38.5,38.38,38.43,27531.0
2017-09-06 12:20:00,38.43,38.47,38.42,38.46,10751.0,38.43,38.47,38.42,38.46,10751.0
2017-09-06 12:30:00,38.46,38.46,38.41,38.43,9461.0,38.46,38.46,38.41,38.43,9461.0
2017-09-06 12:40:00,38.42,38.43,38.38,38.39,10709.0,38.42,38.43,38.38,38.39,10709.0
2017-09-06 12:50:00,38.38,38.4,38.38,38.4,10500.0,38.38,38.4,38.38,38.4,10500.0
2017-09-06 13:00:00,38.41,38.46,38.4,38.45,16328.0,38.41,38.46,38.4,38.45,16328.0
2017-09-06 13:10:00,38.45,38.47,38.39,38.39,13012.0,38.45,38.47,38.39,38.39,13012.0
2017-09-06 13:20:00,38.39,38.41,38.35,38.36,11682.0,38.39,38.41,38.35,38.36,11682.0
2017-09-06 13:30:00,38.36,38.39,38.35,38.36,11481.0,38.36,38.39,38.35,38.36,11481.0
2017-09-06 13:40:00,38.35,38.37,38.33,38.35,8001.0,38.35,38.37,38.33,38.35,8001.0
2017-09-06 13:50:00,38.35,38.36,38.33,38.34,6600.0,38.35,38.36,38.33,38.34,6600.0
2017-09-06 14:00:00,38.33,38.42,38.33,38.4,76221.0,38.33,38.42,38.33,38.4,76221.0
2017-09-06 14:10:00,38.4,38.42,38.39,38.41,10400.0,38.4,38.42,38.39,38.41,10400.0
2017-09-06 14:20:00,38.41,38.42,38.38,38.39,73483.0,38.41,38.42,38.38,38.39,73483.0
2017-09-06 14:30:00,38.39,38.39,38.36,38.38,13731.0,38.39,38.39,38.36,38.38,13731.0
2017-09-06 14:40:00,38.38,38.38,38.34,38.34,16445.0,38.38,38.38,38.34,38.34,16445.0
2017-09-06 14:50:00,38.34,38.35,38.31,38.32,17311.0,38.34,38.35,38.31,38.32,17311.0
2017-09-06 15:00:00,38.32,38.34,38.3,38.33,36863.0,38.32,38.34,38.3,38.33,36863.0
2017-09-06 15:10:00,38.32,38.34,38.31,38.33,26698.0,38.32,38.34,38.31,38.33,26698.0
2017-09-06 15:20:00,38.33,38.39,38.32,38.37,33053.0,38.33,38.39,38.32,38.37,33053.0
2017-09-06 15:30:00,38.36,38.36,38.31,38.33,35973.0,38.36,38.36,38.31,38.33,35973.0
2017-09-06 15:40:00,38.33,38.36,38.32,38.36,116055.0,38.33,38.36,38.32,38.36,116055.0
2017-09-06 15:50:00,38.32,38.36,38.26,38.27,204575.0,38.32,38.36,38.26,38.27,204575.0
2017-09-07 09:30:00,38.36,38.39,38.32,38.38,10870.0,38.36,38.39,38.32,38.38,10870.0
2017-09-07 09:40:00,38.4,38.49,38.39,38.4,8248.0,38.4,38.49,38.39,38.4,8248.0
2017-09-07 09:50:00,38.39,38.51,38.39,38.47,21599.0,38.39,38.51,38.39,38.47,21599.0
2017-09-07 10:00:00,38.47,38.5,38.41,38.48,20000.0,38.47,38.5,38.41,38.48,20000.0
2017-09-07 10:10:00,38.49,38.49,38.4,38.44,13300.0,38.49,38.49,38.4,38.44,13300.0
2017-09-07 10:20:00,38.44,38.47,38.42,38.42,10825.0,38.44,38.47,38.42,38.42,10825.0
2017-09-07 10:30:00,38.41,38.51,38.41,38.47,27455.0,38.41,38.51,38.41,38.47,27455.0
2017-09-07 10:40:00,38.46,38.68,38.46,38.68,30372.0,38.46,38.68,38.46,38.68,30372.0
2017-09-07 10:50:00,38.68,38.69,38.64,38.64,15439.0,38.68,38.69,38.64,38.64,15439.0
2017-09-07 11:00:00,38.65,38.67,38.57,38.58,10336.0,38.65,38.67,38.57,38.58,10336.0
2017-09-07 11:10:00,38.58,38.59,38.52,38.52,10100.0,38.58,38.59,38.52,38.52,10100.0
2017-09-07 11:20:00,38.51,38.56,38.5,38.56,11319.0,38.51,38.56,38.5,38.56,11319.0
2017-09-07 11:30:00,38.53,38.58,38.51,38.57,8503.0,38.53,38.58,38.51,38.57,8503.0
2017-09-07 11:40:00,38.56,38.57,38.51,38.51,11020.0,38.56,38.57,38.51,38.51,11020.0
2017-09-07 11:50:00,38.52,38.52,38.5,38.5,8353.0,38.52,38.52,38.5,38.5,8353.0
2017-09-07 12:00:00,38.51,38.53,38.46,38.52,9374.0,38.51,38.53,38.46,38.52,9374.0
2017-09-07 12:10:00,38.53,38.55,38.49,38.53,7431.0,38.53,38.55,38.49,38.53,7431.0
2017-09-07 12:20:00,38.53,38.59,38.53,38.57,11405.0,38.53,38.59,38.53,38.57,11405.0
2017-09-07 12:30:00,38.56,38.59,38.54,38.54,20046.0,38.56,38.59,38.54,38.54,20046.0
2017-09-07 12:40:00,38.55,38.55,38.51,38.53,17764.0,38.55,38.55,38.51,38.53,17764.0
2017-09-07 12:50:00,38.54,38.55,38.52,38.54,5010.0,38.54,38.55,38.52,38.54,5010.0
2017-09-07 13:00:00,38.54,38.68,38.54,38.66,39311.0,38.54,38.68,38.54,38.66,39311.0
2017-09-07 13:10:00,38.67,38.74,38.66,38.68,29286.0,38.67,38.74,38.66,38.68,29286.0
2017-09-07 13:20:00,38.68,38.68,38.62,38.66,28673.0,38.68,38.68,38.62,38.66,28673.0
2017-09-07 13:30:00,38.66,38.66,38.62,38.65,15148.0,38.66,38.66,38.62,38.65,15148.0
2017-09-07 13:40:00,38.64,38.67,38.63,38.67,15505.0,38.64,38.67,38.63,38.67,15505.0
2017-09-07 13:50:00,38.66,38.68,38.58,38.6,17472.0,38.66,38.68,38.58,38.6,17472.0
2017-09-07 14:00:00,38.6,38.62,38.58,38.61,8682.0,38.6,38.62,38.58,38.61,8682.0
2017-09-07 14:10:00,38.61,38.62,38.59,38.61,11392.0,38.61,38.62,38.59,38.61,11392.0
2017-09-07 14:20:00,38.61,38.61,38.6,38.61,12310.0,38.61,38.61,38.6,38.61,12310.0
2017-09-07 14:30:00,38.61,38.61,38.55,38.56,18285.0,38.61,38.61,38.55,38.56,18285.0
2017-09-07 14:40:00,38.56,38.57,38.53,38.54,10090.0,38.56,38.57,38.53,38.54,10090.0
2017-09-07 14:50:00,38.53,38.55,38.52,38.54,15863.0,38.53,38.55,38.52,38.54,15863.0
2017-09-07 15:00:00,38.54,38.54,38.5,38.52,22348.0,38.54,38.54,38.5,38.52,22348.0
2017-09-07 15:10:00,38.52,38.53,38.49,38.5,14948.0,38.52,38.53,38.49,38.5,14948.0
2017-09-07 15:20:00,38.51,38.51,38.48,38.49,16193.0,38.51,38.51,38.48,38.49,16193.0
2017-09-07 15:30:00,38.5,38.52,38.49,38.52,22672.0,38.5,38.52,38.49,38.52,22672.0
2017-09-07 15:40:00,38.52,38.52,38.49,38.51,40624.0,38.52,38.52,38.49,38.51,40624.0
2017-09-07 15:50:00,38.5,38.51,38.43,38.43,101179.0,38.5,38.51,38.43,38.43,101179.0
2017-09-08 09:30:00,38.43,38.43,38.35,38.39,13212.0,38.43,38.43,38.35,38.39,13212.0
2017-09-08 09:40:00,38.37,38.43,38.35,38.39,7905.0,38.37,38.43,38.35,38.39,7905.0
2017-09-08 09:50:00,38.4,38.42,38.38,38.39,14300.0,38.4,38.42,38.38,38.39,14300.0
2017-09-08 10:00:00,38.4,38.42,38.34,38.38,11900.0,38.4,38.42,38.34,38.38,11900.0
2017-09-08 10:10:00,38.37,38.38,38.3,38.34,26725.0,38.37,38.38,38.3,38.34,26725.0
2017-09-08 10:20:00,38.35,38.4,38.32,38.39,13701.0,38.35,38.4,38.32,38.39,13701.0
2017-09-08 10:30:00,38.39,38.39,38.33,38.36,17446.0,38.39,38.39,38.33,38.36,17446.0
2017-09-08 10:40:00,38.35,38.4,38.34,38.4,14959.0,38.35,38.4,38.34,38.4,14959.0
2017-09-08 10:50:00,38.41,38.47,38.36,38.47,30605.0,38.41,38.47,38.36,38.47,30605.0
2017-09-08 11:00:00,38.47,38.51,38.45,38.46,14333.0,38.47,38.51,38.45,38.46,14333.0
2017-09-08 11:10:00,38.45,38.46,38.4,38.41,8313.0,38.45,38.46,38.4,38.41,8313.0
2017-09-08 11:20:00,38.41,38.46,38.4,38.45,11011.0,38.41,38.46,38.4,38.45,11011.0
2017-09-08 11:30:00,38.46,38.46,38.39,38.43,22923.0,38.46,38.46,38.39,38.43,22923.0
2017-09-08 11:40:00,38.43,38.43,38.35,38.36,29456.0,38.43,38.43,38.35,38.36,29456.0
2017-09-08 11:50:00,38.36,38.41,38.33,38.38,36805.0,38.36,38.41,38.33,38.38,36805.0
2017-09-08 12:00:00,38.38,38.39,38.34,38.36,11400.0,38.38,38.39,38.34,38.36,11400.0
2017-09-08 12:10:00,38.36,38.4,38.34,38.35,7800.0,38.36,38.4,38.34,38.35,7800.0
2017-09-08 12:20:00,38.34,38.39,38.33,38.38,32259.0,38.34,38.39,38.33,38.38,32259.0
2017-09-08 12:30:00,38.38,38.45,38.38,38.45,16459.0,38.38,38.45,38.38,38.45,16459.0
2017-09-08 12:40:00,38.44,38.46,38.44,38.46,6724.0,38.44,38.46,38.44,38.46,6724.0
2017-09-08 12:50:00,38.46,38.5,38.44,38.47,14626.0,38.46,38.5,38.44,38.47,14626.0
2017-09-08 13:00:00,38.46,38.48,38.4,38.42,15200.0,38.46,38.48,38.4,38.42,15200.0
2017-09-08 13:10:00,38.43,38.45,38.42,38.43,11080.0,38.43,38.45,38.42,38.43,11080.0
2017-09-08 13:20:00,38.43,38.44,38.39,38.39,17169.0,38.43,38.44,38.39,38.39,17169.0
2017-09-08 13:30:00,38.39,38.4,38.33,38.38,24464.0,38.39,38.4,38.33,38.38,24464.0
2017-09-08 13:40:00,38.38,38.38,38.36,38.37,14970.0,38.38,38.38,38.36,38.37,14970.0
2017-09-08 13:50:00,38.36,38.36,38.33,38.34,16295.0,38.36,38.36,38.33,38.34,16295.0
2017-09-08 14:00:00,38.33,38.35,38.31,38.35,16169.0,38.33,38.35,38.31,38.35,16169.0
2017-09-08 14:10:00,38.34,38.35,38.29,38.29,16172.0,38.34,38.35,38.29,38.29,16172.0
2017-09-08 14:20:00,38.29,38.31,38.24,38.26,21249.0,38.29,38.31,38.24,38.26,21249.0
2017-09-08 14:30:00,38.25,38.29,38.25,38.27,12258.0,38.25,38.29,38.25,38.27,12258.0
2017-09-08 14:40:00,38.27,38.28,38.23,38.24,13257.0,38.27,38.28,38.23,38.24,13257.0
2017-09-08 14:50:00,38.24,38.26,38.24,38.25,14138.0,38.24,38.26,38.24,38.25,14138.0
2017-09-08 15:00:00,38.25,38.31,38.24,38.28,21702.0,38.25,38.31,38.24,38.28,21702.0
2017-09-08 15:10:00,38.28,38.28,38.24,38.26,13706.0,38.28,38.28,38.24,38.26,13706.0
2017-09-08 15:20:00,38.25,38.26,38.24,38.25,25874.0,38.25,38.26,38.24,38.25,25874.0
2017-09-08 15:30:00,38.26,38.29,38.24,38.28,26098.0,38.26,38.29,38.24,38.28,26098.0
2017-09-08 15:40:00,38.28,38.29,38.25,38.28,33423.0,38.28,38.29,38.25,38.28,33423.0
2017-09-08 15:50:00,38.27,38.28,38.22,38.23,91355.0,38.27,38.28,38.22,38.23,91355.0
2017-09-11 09:30:00,38.13,38.13,37.78,38.02,294353.0,38.13,38.13,37.78,38.02,294353.0
2017-09-11 09:40:00,38.04,38.13,38.01,38.04,151181.0,38.04,38.13,38.01,38.04,151181.0
2017-09-11 09:50:00,38.03,38.03,37.9,37.95,109168.0,38.03,38.03,37.9,37.95,109168.0
2017-09-11 10:00:00,37.95,38.06,37.83,37.84,116356.0,37.95,38.06,37.83,37.84,116356.0
2017-09-11 10:10:00,37.84,37.96,37.83,37.84,119664.0,37.84,37.96,37.83,37.84,119664.0
2017-09-11 10:20:00,37.84,37.92,37.81,37.81,90885.0,37.84,37.92,37.81,37.81,90885.0
2017-09-11 10:30:00,37.81,37.82,37.64,37.66,136363.0,37.81,37.82,37.64,37.66,136363.0
2017-09-11 10:40:00,37.66,37.75,37.6,37.71,140560.0,37.66,37.75,37.6,37.71,140560.0
2017-09-11 10:50:00,37.72,37.77,37.61,37.62,83447.0,37.72,37.77,37.61,37.62,83447.0
2017-09-11 11:00:00,37.62,37.69,37.58,37.64,107225.0,37.62,37.69,37.58,37.64,107225.0
2017-09-11 11:10:00,37.64,37.71,37.59,37.71,98063.0,37.64,37.71,37.59,37.71,98063.0
2017-09-11 11:20:00,37.7,37.71,37.59,37.64,85948.0,37.7,37.71,37.59,37.64,85948.0
2017-09-11 11:30:00,37.64,37.65,37.57,37.59,72377.0,37.64,37.65,37.57,37.59,72377.0
2017-09-11 11:40:00,37.59,37.63,37.55,37.56,75348.0,37.59,37.63,37.55,37.56,75348.0
2017-09-11 11:50:00,37.55,37.59,37.51,37.52,86175.0,37.55,37.59,37.51,37.52,86175.0
2017-09-11 12:00:00,37.52,37.54,37.47,37.52,64411.0,37.52,37.54,37.47,37.52,64411.0
2017-09-11 12:10:00,37.52,37.53,37.48,37.48,59850.0,37.52,37.53,37.48,37.48,59850.0
2017-09-11 12:20:00,37.48,37.5,37.47,37.5,50113.0,37.48,37.5,37.47,37.5,50113.0
2017-09-11 12:30:00,37.5,37.58,37.47,37.57,79976.0,37.5,37.58,37.47,37.57,79976.0
2017-09-11 12:40:00,37.57,37.67,37.57,37.61,78345.0,37.57,37.67,37.57,37.61,78345.0
2017-09-11 12:50:00,37.6,37.64,37.59,37.6,59155.0,37.6,37.64,37.59,37.6,59155.0
2017-09-11 13:00:00,37.6,37.75,37.59,37.71,79602.0,37.6,37.75,37.59,37.71,79602.0
2017-09-11 13:10:00,37.71,37.86,37.7,37.8,114712.0,37.71,37.86,37.7,37.8,114712.0
2017-09-11 13:20:00,37.8,37.87,37.79,37.86,74386.0,37.8,37.87,37.79,37.86,74386.0
2017-09-11 13:30:00,37.86,37.86,37.78,37.84,59098.0,37.86,37.86,37.78,37.84,59098.0
2017-09-11 13:40:00,37.84,37.84,37.78,37.78,59233.0,37.84,37.84,37.78,37.78,59233.0
2017-09-11 13:50:00,37.79,37.84,37.78,37.82,56306.0,37.79,37.84,37.78,37.82,56306.0
2017-09-11 14:00:00,37.83,37.84,37.77,37.79,115104.0,37.83,37.84,37.77,37.79,115104.0
2017-09-11 14:10:00,37.79,37.82,37.78,37.82,74126.0,37.79,37.82,37.78,37.82,74126.0
2017-09-11 14:20:00,37.82,37.87,37.81,37.83,87937.0,37.82,37.87,37.81,37.83,87937.0
2017-09-11 14:30:00,37.82,37.83,37.72,37.72,71147.0,37.82,37.83,37.72,37.72,71147.0
2017-09-11 14:40:00,37.72,37.74,37.68,37.68,111928.0,37.72,37.74,37.68,37.68,111928.0
2017-09-11 14:50:00,37.69,37.69,37.58,37.59,102987.0,37.69,37.69,37.58,37.59,102987.0
2017-09-11 15:00:00,37.6,37.67,37.58,37.64,131805.0,37.6,37.67,37.58,37.64,131805.0
2017-09-11 15:10:00,37.64,37.64,37.58,37.59,270033.0,37.64,37.64,37.58,37.59,270033.0
2017-09-11 15:20:00,37.59,37.67,37.59,37.62,164279.0,37.59,37.67,37.59,37.62,164279.0
2017-09-11 15:30:00,37.62,37.63,37.6,37.61,133085.0,37.62,37.63,37.6,37.61,133085.0
2017-09-11 15:40:00,37.61,37.65,37.53,37.57,346856.0,37.61,37.65,37.53,37.57,346856.0
2017-09-11 15:50:00,37.58,37.67,37.56,37.59,496067.0,37.58,37.67,37.56,37.59,496067.0
2017-09-12 09:30:00,37.73,37.84,37.5,37.5,69005.0,37.73,37.84,37.5,37.5,69005.0
2017-09-12 09:40:00,37.5,37.5,37.24,37.25,66038.0,37.5,37.5,37.24,37.25,66038.0
2017-09-12 09:50:00,37.26,37.31,37.13,37.22,58865.0,37.26,37.31,37.13,37.22,58865.0
2017-09-12 10:00:00,37.23,37.28,37.05,37.08,73615.0,37.23,37.28,37.05,37.08,73615.0
2017-09-12 10:10:00,37.09,37.13,37.03,37.13,62195.0,37.09,37.13,37.03,37.13,62195.0
2017-09-12 10:20:00,37.12,37.13,36.96,37.02,68923.0,37.12,37.13,36.96,37.02,68923.0
2017-09-12 10:30:00,37.02,37.08,36.94,37.03,80800.0,37.02,37.08,36.94,37.03,80800.0
2017-09-12 10:40:00,37.03,37.04,36.88,36.89,63029.0,37.03,37.04,36.88,36.89,63029.0
2017-09-12 10:50:00,36.89,36.93,36.83,36.87,70093.0,36.89,36.93,36.83,36.87,70093.0
2017-09-12 11:00:00,36.88,37.24,36.88,37.23,103467.0,36.88,37.24,36.88,37.23,103467.0
2017-09-12 11:10:00,37.25,37.27,37.12,37.23,61077.0,37.25,37.27,37.12,37.23,61077.0
2017-09-12 11:20:00,37.22,37.29,37.15,37.23,57042.0,37.22,37.29,37.15,37.23,57042.0
2017-09-12 11:30:00,37.23,37.24,37.17,37.19,53803.0,37.23,37.24,37.17,37.19,53803.0
2017-09-12 11:40:00,37.19,37.24,37.14,37.17,59729.0,37.19,37.24,37.14,37.17,59729.0
2017-09-12 11:50:00,37.17,37.19,37.14,37.15,39006.0,37.17,37.19,37.14,37.15,39006.0
2017-09-12 12:00:00,37.15,37.2,37.12,37.13,49684.0,37.15,37.2,37.12,37.13,49684.0
2017-09-12 12:10:00,37.12,37.13,37.06,37.1,65316.0,37.12,37.13,37.06,37.1,65316.0
2017-09-12 12:20:00,37.1,37.17,37.07,37.16,54449.0,37.1,37.17,37.07,37.16,54449.0
2017-09-12 12:30:00,37.17,37.26,37.17,37.23,51586.0,37.17,37.26,37.17,37.23,51586.0
2017-09-12 12:40:00,37.23,37.25,37.18,37.2,39461.0,37.23,37.25,37.18,37.2,39461.0
2017-09-12 12:50:00,37.19,37.27,37.18,37.27,43571.0,37.19,37.27,37.18,37.27,43571.0
2017-09-12 13:00:00,37.26,37.28,37.15,37.15,34102.0,37.26,37.28,37.15,37.15,34102.0
2017-09-12 13:10:00,37.15,37.15,37.11,37.12,43861.0,37.15,37.15,37.11,37.12,43861.0
2017-09-12 13:20:00,37.12,37.17,37.07,37.11,54226.0,37.12,37.17,37.07,37.11,54226.0
2017-09-12 13:30:00,37.11,37.19,37.1,37.19,111671.0,37.11,37.19,37.1,37.19,111671.0
2017-09-12 13:40:00,37.19,37.3,37.19,37.3,75299.0,37.19,37.3,37.19,37.3,75299.0
2017-09-12 13:50:00,37.3,37.36,37.25,37.26,61903.0,37.3,37.36,37.25,37.26,61903.0
2017-09-12 14:00:00,37.26,37.27,37.21,37.26,56333.0,37.26,37.27,37.21,37.26,56333.0
2017-09-12 14:10:00,37.26,37.3,37.23,37.25,57310.0,37.26,37.3,37.23,37.25,57310.0
2017-09-12 14:20:00,37.25,37.31,37.23,37.3,77991.0,37.25,37.31,37.23,37.3,77991.0
2017-09-12 14:30:00,37.3,37.37,37.29,37.3,91777.0,37.3,37.37,37.29,37.3,91777.0
2017-09-12 14:40:00,37.3,37.32,37.27,37.28,62345.0,37.3,37.32,37.27,37.28,62345.0
2017-09-12 14:50:00,37.27,37.33,37.24,37.26,102303.0,37.27,37.33,37.24,37.26,102303.0
2017-09-12 15:00:00,37.26,37.37,37.26,37.33,101866.0,37.26,37.37,37.26,37.33,101866.0
2017-09-12 15:10:00,37.34,37.42,37.3,37.35,133306.0,37.34,37.42,37.3,37.35,133306.0
2017-09-12 15:20:00,37.36,37.5,37.35,37.4,149205.0,37.36,37.5,37.35,37.4,149205.0
2017-09-12 15:30:00,37.41,37.56,37.37,37.55,189833.0,37.41,37.56,37.37,37.55,189833.0
2017-09-12 15:40:00,37.55,37.55,37.45,37.48,218038.0,37.55,37.55,37.45,37.48,218038.0
2017-09-12 15:50:00,37.48,37.6,37.47,37.55,482635.0,37.48,37.6,37.47,37.55,482635.0
2017-09-13 09:30:00,37.56,37.56,37.22,37.22,64388.0,37.56,37.56,37.22,37.22,64388.0
2017-09-13 09:40:00,37.22,37.26,37.14,37.2,51711.0,37.22,37.26,37.14,37.2,51711.0
2017-09-13 09:50:00,37.2,37.23,37.15,37.16,49250.0,37.2,37.23,37.15,37.16,49250.0
2017-09-13 10:00:00,37.16,37.3,37.14,37.27,132115.0,37.16,37.3,37.14,37.27,132115.0
2017-09-13 10:10:00,37.27,37.41,37.21,37.26,95481.0,37.27,37.41,37.21,37.26,95481.0
2017-09-13 10:20:00,37.27,37.31,37.19,37.29,44052.0,37.27,37.31,37.19,37.29,44052.0
2017-09-13 10:30:00,37.3,37.3,37.24,37.26,50231.0,37.3,37.3,37.24,37.26,50231.0
2017-09-13 10:40:00,37.27,37.32,37.25,37.32,40696.0,37.27,37.32,37.25,37.32,40696.0
2017-09-13 10:50:00,37.32,37.4,37.3,37.39,74586.0,37.32,37.4,37.3,37.39,74586.0
2017-09-13 11:00:00,37.39,37.5,37.37,37.5,134002.0,37.39,37.5,37.37,37.5,134002.0
2017-09-13 11:10:00,37.49,37.6,37.44,37.47,173766.0,37.49,37.6,37.44,37.47,173766.0
2017-09-13 11:20:00,37.48,37.58,37.47,37.54,78190.0,37.48,37.58,37.47,37.54,78190.0
2017-09-13 11:30:00,37.53,37.54,37.37,37.39,78501.0,37.53,37.54,37.37,37.39,78501.0
2017-09-13 11:40:00,37.39,37.43,37.32,37.37,57205.0,37.39,37.43,37.32,37.37,57205.0
2017-09-13 11:50:00,37.38,37.57,37.36,37.54,142215.0,37.38,37.57,37.36,37.54,142215.0
2017-09-13 12:00:00,37.54,37.59,37.52,37.58,82043.0,37.54,37.59,37.52,37.58,82043.0
2017-09-13 12:10:00,37.58,37.6,37.53,37.58,56374.0,37.58,37.6,37.53,37.58,56374.0
2017-09-13 12:20:00,37.57,37.6,37.57,37.59,42004.0,37.57,37.6,37.57,37.59,42004.0
2017-09-13 12:30:00,37.59,37.59,37.53,37.58,65092.0,37.59,37.59,37.53,37.58,65092.0
2017-09-13 12:40:00,37.58,37.64,37.57,37.59,54732.0,37.58,37.64,37.57,37.59,54732.0
2017-09-13 12:50:00,37.6,37.61,37.58,37.59,32464.0,37.6,37.61,37.58,37.59,32464.0
2017-09-13 13:00:00,37.59,37.6,37.54,37.55,55417.0,37.59,37.6,37.54,37.55,55417.0
2017-09-13 13:10:00,37.55,37.62,37.54,37.62,49503.0,37.55,37.62,37.54,37.62,49503.0
2017-09-13 13:20:00,37.62,37.66,37.6,37.63,56976.0,37.62,37.66,37.6,37.63,56976.0
2017-09-13 13:30:00,37.63,37.63,37.58,37.59,35537.0,37.63,37.63,37.58,37.59,35537.0
2017-09-13 13:40:00,37.59,37.63,37.58,37.59,57998.0,37.59,37.63,37.58,37.59,57998.0
2017-09-13 13:50:00,37.59,37.64,37.59,37.64,34883.0,37.59,37.64,37.59,37.64,34883.0
2017-09-13 14:00:00,37.64,37.64,37.58,37.6,62796.0,37.64,37.64,37.58,37.6,62796.0
2017-09-13 14:10:00,37.6,37.64,37.58,37.63,55347.0,37.6,37.64,37.58,37.63,55347.0
2017-09-13 14:20:00,37.63,37.66,37.55,37.55,90263.0,37.63,37.66,37.55,37.55,90263.0
2017-09-13 14:30:00,37.55,37.6,37.54,37.59,89250.0,37.55,37.6,37.54,37.59,89250.0
2017-09-13 14:40:00,37.59,37.6,37.54,37.55,78380.0,37.59,37.6,37.54,37.55,78380.0
2017-09-13 14:50:00,37.55,37.6,37.54,37.55,78910.0,37.55,37.6,37.54,37.55,78910.0
2017-09-13 15:00:00,37.55,37.59,37.51,37.52,67392.0,37.55,37.59,37.51,37.52,67392.0
2017-09-13 15:10:00,37.52,37.52,37.45,37.46,72468.0,37.52,37.52,37.45,37.46,72468.0
2017-09-13 15:20:00,37.47,37.5,37.4,37.4,98468.0,37.47,37.5,37.4,37.4,98468.0
2017-09-13 15:30:00,37.4,37.43,37.38,37.38,107978.0,37.4,37.43,37.38,37.38,107978.0
2017-09-13 15:40:00,37.39,37.42,37.34,37.41,150388.0,37.39,37.42,37.34,37.41,150388.0
2017-09-13 15:50:00,37.41,37.45,37.4,37.44,395310.0,37.41,37.45,37.4,37.44,395310.0
2017-09-14 09:30:00,37.24,37.38,37.17,37.36,67066.0,37.24,37.38,37.17,37.36,67066.0
2017-09-14 09:40:00,37.36,37.8,37.34,37.62,155647.0,37.36,37.8,37.34,37.62,155647.0
2017-09-14 09:50:00,37.6,37.73,37.58,37.68,77809.0,37.6,37.73,37.58,37.68,77809.0
2017-09-14 10:00:00,37.67,37.93,37.65,37.93,103260.0,37.67,37.93,37.65,37.93,103260.0
2017-09-14 10:10:00,37.92,38.0,37.82,37.95,118482.0,37.92,38.0,37.82,37.95,118482.0
2017-09-14 10:20:00,37.95,38.24,37.94,38.11,242363.0,37.95,38.24,37.94,38.11,242363.0
2017-09-14 10:30:00,38.11,38.11,37.86,37.9,75497.0,38.11,38.11,37.86,37.9,75497.0
2017-09-14 10:40:00,37.89,38.0,37.84,38.0,69782.0,37.89,38.0,37.84,38.0,69782.0
2017-09-14 10:50:00,38.0,38.0,37.82,37.84,88152.0,38.0,38.0,37.82,37.84,88152.0
2017-09-14 11:00:00,37.84,38.0,37.84,37.95,74451.0,37.84,38.0,37.84,37.95,74451.0
2017-09-14 11:10:00,37.95,38.03,37.88,38.03,67085.0,37.95,38.03,37.88,38.03,67085.0
2017-09-14 11:20:00,38.04,38.09,37.98,38.09,67928.0,38.04,38.09,37.98,38.09,67928.0
2017-09-14 11:30:00,38.09,38.11,38.03,38.04,61030.0,38.09,38.11,38.03,38.04,61030.0
2017-09-14 11:40:00,38.04,38.16,38.04,38.16,103594.0,38.04,38.16,38.04,38.16,103594.0
2017-09-14 11:50:00,38.15,38.17,38.08,38.13,72645.0,38.15,38.17,38.08,38.13,72645.0
2017-09-14 12:00:00,38.12,38.27,38.12,38.23,83406.0,38.12,38.27,38.12,38.23,83406.0
2017-09-14 12:10:00,38.23,38.26,38.13,38.13,69916.0,38.23,38.26,38.13,38.13,69916.0
2017-09-14 12:20:00,38.13,38.17,38.04,38.07,44677.0,38.13,38.17,38.04,38.07,44677.0
2017-09-14 12:30:00,38.06,38.06,38.01,38.06,55277.0,38.06,38.06,38.01,38.06,55277.0
2017-09-14 12:40:00,38.06,38.17,38.06,38.14,45952.0,38.06,38.17,38.06,38.14,45952.0
2017-09-14 12:50:00,38.15,38.22,38.13,38.2,38092.0,38.15,38.22,38.13,38.2,38092.0
2017-09-14 13:00:00,38.2,38.25,38.19,38.2,38909.0,38.2,38.25,38.19,38.2,38909.0
2017-09-14 13:10:00,38.2,38.24,38.12,38.22,46461.0,38.2,38.24,38.12,38.22,46461.0
2017-09-14 13:20:00,38.22,38.22,38.14,38.16,42821.0,38.22,38.22,38.14,38.16,42821.0
2017-09-14 13:30:00,38.16,38.23,38.12,38.19,48552.0,38.16,38.23,38.12,38.19,48552.0
2017-09-14 13:40:00,38.19,38.21,38.15,38.21,44808.0,38.19,38.21,38.15,38.21,44808.0
2017-09-14 13:50:00,38.21,38.22,38.15,38.18,52024.0,38.21,38.22,38.15,38.18,52024.0
2017-09-14 14:00:00,38.19,38.25,38.15,38.21,60294.0,38.19,38.25,38.15,38.21,60294.0
2017-09-14 14:10:00,38.2,38.32,38.2,38.32,70185.0,38.2,38.32,38.2,38.32,70185.0
2017-09-14 14:20:00,38.32,38.32,38.17,38.18,71404.0,38.32,38.32,38.17,38.18,71404.0
2017-09-14 14:30:00,38.18,38.28,38.18,38.27,65833.0,38.18,38.28,38.18,38.27,65833.0
2017-09-14 14:40:00,38.27,38.33,38.25,38.33,81703.0,38.27,38.33,38.25,38.33,81703.0
2017-09-14 14:50:00,38.33,38.37,38.29,38.34,130616.0,38.33,38.37,38.29,38.34,130616.0
2017-09-14 15:00:00,38.34,38.35,38.17,38.18,106351.0,38.34,38.35,38.17,38.18,106351.0
2017-09-14 15:10:00,38.17,38.19,38.11,38.16,98333.0,38.17,38.19,38.11,38.16,98333.0
2017-09-14 15:20:00,38.16,38.16,37.95,37.99,138303.0,38.16,38.16,37.95,37.99,138303.0
2017-09-14 15:30:00,37.99,38.04,37.94,37.97,163927.0,37.99,38.04,37.94,37.97,163927.0
2017-09-14 15:40:00,37.96,37.97,37.89,37.94,205740.0,37.96,37.97,37.89,37.94,205740.0
2017-09-14 15:50:00,37.94,38.05,37.94,38.01,418458.0,37.94,38.05,37.94,38.01,418458.0
2017-09-15 09:30:00,38.0,38.31,37.98,38.08,219045.0,38.0,38.31,37.98,38.08,219045.0
2017-09-15 09:40:00,38.06,38.11,37.98,38.06,47996.0,38.06,38.11,37.98,38.06,47996.0
2017-09-15 09:50:00,38.07,38.08,37.88,37.89,35980.0,38.07,38.08,37.88,37.89,35980.0
2017-09-15 10:00:00,37.89,37.92,37.8,37.85,45116.0,37.89,37.92,37.8,37.85,45116.0
2017-09-15 10:10:00,37.84,37.9,37.81,37.9,128011.0,37.84,37.9,37.81,37.9,128011.0
2017-09-15 10:20:00,37.9,37.96,37.79,37.79,113828.0,37.9,37.96,37.79,37.79,113828.0
2017-09-15 10:30:00,37.79,37.82,37.76,37.82,26797.0,37.79,37.82,37.76,37.82,26797.0
2017-09-15 10:40:00,37.83,37.96,37.83,37.94,29292.0,37.83,37.96,37.83,37.94,29292.0
2017-09-15 10:50:00,37.95,37.97,37.84,37.85,40614.0,37.95,37.97,37.84,37.85,40614.0
2017-09-15 11:00:00,37.85,37.95,37.85,37.91,41235.0,37.85,37.95,37.85,37.91,41235.0
2017-09-15 11:10:00,37.92,37.94,37.89,37.91,33361.0,37.92,37.94,37.89,37.91,33361.0
2017-09-15 11:20:00,37.91,37.96,37.91,37.96,34335.0,37.91,37.96,37.91,37.96,34335.0
2017-09-15 11:30:00,37.96,38.01,37.95,38.0,32746.0,37.96,38.01,37.95,38.0,32746.0
2017-09-15 11:40:00,38.0,38.09,38.0,38.09,39928.0,38.0,38.09,38.0,38.09,39928.0
2017-09-15 11:50:00,38.09,38.1,38.08,38.09,23728.0,38.09,38.1,38.08,38.09,23728.0
2017-09-15 12:00:00,38.09,38.15,38.06,38.14,54574.0,38.09,38.15,38.06,38.14,54574.0
2017-09-15 12:10:00,38.14,38.17,38.13,38.17,36572.0,38.14,38.17,38.13,38.17,36572.0
2017-09-15 12:20:00,38.16,38.22,38.12,38.2,42895.0,38.16,38.22,38.12,38.2,42895.0
2017-09-15 12:30:00,38.2,38.22,37.98,38.01,45843.0,38.2,38.22,37.98,38.01,45843.0
2017-09-15 12:40:00,38.01,38.04,37.96,38.03,27683.0,38.01,38.04,37.96,38.03,27683.0
2017-09-15 12:50:00,38.02,38.03,37.97,38.0,30018.0,38.02,38.03,37.97,38.0,30018.0
2017-09-15 13:00:00,38.0,38.05,37.97,38.04,17888.0,38.0,38.05,37.97,38.04,17888.0
2017-09-15 13:10:00,38.04,38.05,38.02,38.05,31799.0,38.04,38.05,38.02,38.05,31799.0
2017-09-15 13:20:00,38.04,38.04,38.0,38.02,32647.0,38.04,38.04,38.0,38.02,32647.0
2017-09-15 13:30:00,38.02,38.03,37.98,37.98,17156.0,38.02,38.03,37.98,37.98,17156.0
2017-09-15 13:40:00,37.98,38.03,37.98,38.0,36620.0,37.98,38.03,37.98,38.0,36620.0
2017-09-15 13:50:00,38.0,38.02,37.97,38.0,21674.0,38.0,38.02,37.97,38.0,21674.0
2017-09-15 14:00:00,38.0,38.04,37.99,38.0,32791.0,38.0,38.04,37.99,38.0,32791.0
2017-09-15 14:10:00,38.01,38.02,37.94,37.97,29971.0,38.01,38.02,37.94,37.97,29971.0
2017-09-15 14:20:00,37.97,38.01,37.96,38.01,41122.0,37.97,38.01,37.96,38.01,41122.0
2017-09-15 14:30:00,38.01,38.12,38.01,38.09,79630.0,38.01,38.12,38.01,38.09,79630.0
2017-09-15 14:40:00,38.09,38.18,38.09,38.13,87689.0,38.09,38.18,38.09,38.13,87689.0
2017-09-15 14:50:00,38.14,38.18,38.12,38.15,83113.0,38.14,38.18,38.12,38.15,83113.0
2017-09-15 15:00:00,38.15,38.21,38.15,38.21,80125.0,38.15,38.21,38.15,38.21,80125.0
2017-09-15 15:10:00,38.21,38.34,38.2,38.33,113776.0,38.21,38.34,38.2,38.33,113776.0
2017-09-15 15:20:00,38.33,38.35,38.28,38.33,152649.0,38.33,38.35,38.28,38.33,152649.0
2017-09-15 15:30:00,38.33,38.4,38.3,38.39,157986.0,38.33,38.4,38.3,38.39,157986.0
2017-09-15 15:40:00,38.39,38.5,38.33,38.44,388315.0,38.39,38.5,38.33,38.44,388315.0
2017-09-15 15:50:00,38.44,38.44,38.27,38.27,784029.0,38.44,38.44,38.27,38.27,784029.0
2017-09-18 09:30:00,38.5,38.59,38.34,38.59,82923.0,38.5,38.59,38.34,38.59,82923.0
2017-09-18 09:40:00,38.6,38.78,38.58,38.78,50621.0,38.6,38.78,38.58,38.78,50621.0
2017-09-18 09:50:00,38.78,38.83,38.73,38.74,26553.0,38.78,38.83,38.73,38.74,26553.0
2017-09-18 10:00:00,38.75,38.75,38.67,38.71,37528.0,38.75,38.75,38.67,38.71,37528.0
2017-09-18 10:10:00,38.71,38.71,38.64,38.65,29685.0,38.71,38.71,38.64,38.65,29685.0
2017-09-18 10:20:00,38.65,38.69,38.65,38.67,30971.0,38.65,38.69,38.65,38.67,30971.0
2017-09-18 10:30:00,38.67,38.68,38.59,38.6,38246.0,38.67,38.68,38.59,38.6,38246.0
2017-09-18 10:40:00,38.59,38.61,38.54,38.61,47275.0,38.59,38.61,38.54,38.61,47275.0
2017-09-18 10:50:00,38.61,38.61,38.56,38.57,29732.0,38.61,38.61,38.56,38.57,29732.0
2017-09-18 11:00:00,38.57,38.74,38.56,38.74,86699.0,38.57,38.74,38.56,38.74,86699.0
2017-09-18 11:10:00,38.75,38.79,38.72,38.79,41572.0,38.75,38.79,38.72,38.79,41572.0
2017-09-18 11:20:00,38.78,38.86,38.77,38.83,64327.0,38.78,38.86,38.77,38.83,64327.0
2017-09-18 11:30:00,38.83,38.86,38.8,38.85,36430.0,38.83,38.86,38.8,38.85,36430.0
2017-09-18 11:40:00,38.84,38.85,38.79,38.82,24192.0,38.84,38.85,38.79,38.82,24192.0
2017-09-18 11:50:00,38.82,38.86,38.78,38.79,54397.0,38.82,38.86,38.78,38.79,54397.0
2017-09-18 12:00:00,38.78,38.79,38.75,38.76,27865.0,38.78,38.79,38.75,38.76,27865.0
2017-09-18 12:10:00,38.76,38.77,38.69,38.7,48376.0,38.76,38.77,38.69,38.7,48376.0
2017-09-18 12:20:00,38.7,38.74,38.7,38.74,24849.0,38.7,38.74,38.7,38.74,24849.0
2017-09-18 12:30:00,38.73,38.78,38.71,38.76,42777.0,38.73,38.78,38.71,38.76,42777.0
2017-09-18 12:40:00,38.76,38.76,38.68,38.69,39786.0,38.76,38.76,38.68,38.69,39786.0
2017-09-18 12:50:00,38.7,38.71,38.69,38.69,12535.0,38.7,38.71,38.69,38.69,12535.0
2017-09-18 13:00:00,38.68,38.68,38.56,38.59,21812.0,38.68,38.68,38.56,38.59,21812.0
2017-09-18 13:10:00,38.59,38.6,38.56,38.59,26636.0,38.59,38.6,38.56,38.59,26636.0
2017-09-18 13:20:00,38.58,38.6,38.57,38.57,16990.0,38.58,38.6,38.57,38.57,16990.0
2017-09-18 13:30:00,38.58,38.64,38.57,38.62,24483.0,38.58,38.64,38.57,38.62,24483.0
2017-09-18 13:40:00,38.62,38.71,38.61,38.71,33991.0,38.62,38.71,38.61,38.71,33991.0
2017-09-18 13:50:00,38.7,38.71,38.67,38.68,25237.0,38.7,38.71,38.67,38.68,25237.0
2017-09-18 14:00:00,38.67,38.68,38.65,38.66,12220.0,38.67,38.68,38.65,38.66,12220.0
2017-09-18 14:10:00,38.65,38.66,38.48,38.49,44342.0,38.65,38.66,38.48,38.49,44342.0
2017-09-18 14:20:00,38.49,38.51,38.45,38.5,21151.0,38.49,38.51,38.45,38.5,21151.0
2017-09-18 14:30:00,38.5,38.58,38.49,38.56,87775.0,38.5,38.58,38.49,38.56,87775.0
2017-09-18 14:40:00,38.56,38.59,38.55,38.57,56424.0,38.56,38.59,38.55,38.57,56424.0
2017-09-18 14:50:00,38.57,38.65,38.57,38.6,49766.0,38.57,38.65,38.57,38.6,49766.0
2017-09-18 15:00:00,38.6,38.6,38.56,38.57,26955.0,38.6,38.6,38.56,38.57,26955.0
2017-09-18 15:10:00,38.58,38.59,38.55,38.55,20491.0,38.58,38.59,38.55,38.55,20491.0
2017-09-18 15:20:00,38.55,38.55,38.51,38.51,26695.0,38.55,38.55,38.51,38.51,26695.0
2017-09-18 15:30:00,38.51,38.54,38.49,38.54,46880.0,38.51,38.54,38.49,38.54,46880.0
2017-09-18 15:40:00,38.54,38.54,38.51,38.53,42934.0,38.54,38.54,38.51,38.53,42934.0
2017-09-18 15:50:00,38.53,38.79,38.53,38.77,491273.0,38.53,38.79,38.53,38.77,491273.0
2017-09-19 09:30:00,38.8,38.94,38.66,38.76,43228.0,38.8,38.94,38.66,38.76,43228.0
2017-09-19 09:40:00,38.75,38.75,38.57,38.65,22874.0,38.75,38.75,38.57,38.65,22874.0
2017-09-19 09:50:00,38.65,38.73,38.6,38.64,41593.0,38.65,38.73,38.6,38.64,41593.0
2017-09-19 10:00:00,38.65,38.67,38.59,38.66,25676.0,38.65,38.67,38.59,38.66,25676.0
2017-09-19 10:10:00,38.65,38.69,38.63,38.65,68206.0,38.65,38.69,38.63,38.65,68206.0
2017-09-19 10:20:00,38.65,38.7,38.62,38.7,53214.0,38.65,38.7,38.62,38.7,53214.0
2017-09-19 10:30:00,38.7,38.82,38.68,38.82,57104.0,38.7,38.82,38.68,38.82,57104.0
2017-09-19 10:40:00,38.81,38.81,38.71,38.75,39282.0,38.81,38.81,38.71,38.75,39282.0
2017-09-19 10:50:00,38.74,38.83,38.73,38.82,39498.0,38.74,38.83,38.73,38.82,39498.0
2017-09-19 11:00:00,38.82,38.9,38.79,38.9,78774.0,38.82,38.9,38.79,38.9,78774.0
2017-09-19 11:10:00,38.9,38.94,38.87,38.94,47447.0,38.9,38.94,38.87,38.94,47447.0
2017-09-19 11:20:00,38.93,38.95,38.88,38.89,86146.0,38.93,38.95,38.88,38.89,86146.0
2017-09-19 11:30:00,38.89,38.89,38.81,38.85,34866.0,38.89,38.89,38.81,38.85,34866.0
2017-09-19 11:40:00,38.84,38.86,38.82,38.83,35406.0,38.84,38.86,38.82,38.83,35406.0
2017-09-19 11:50:00,38.83,38.83,38.75,38.78,39518.0,38.83,38.83,38.75,38.78,39518.0
2017-09-19 12:00:00,38.79,38.85,38.78,38.84,21925.0,38.79,38.85,38.78,38.84,21925.0
2017-09-19 12:10:00,38.84,38.87,38.83,38.85,40450.0,38.84,38.87,38.83,38.85,40450.0
2017-09-19 12:20:00,38.85,38.86,38.79,38.8,23864.0,38.85,38.86,38.79,38.8,23864.0
2017-09-19 12:30:00,38.8,38.83,38.79,38.79,22573.0,38.8,38.83,38.79,38.79,22573.0
2017-09-19 12:40:00,38.8,38.83,38.79,38.82,42640.0,38.8,38.83,38.79,38.82,42640.0
2017-09-19 12:50:00,38.82,38.83,38.79,38.83,52175.0,38.82,38.83,38.79,38.83,52175.0
2017-09-19 13:00:00,38.82,38.83,38.78,38.83,50068.0,38.82,38.83,38.78,38.83,50068.0
2017-09-19 13:10:00,38.82,38.87,38.81,38.86,33815.0,38.82,38.87,38.81,38.86,33815.0
2017-09-19 13:20:00,38.86,38.86,38.8,38.8,33942.0,38.86,38.86,38.8,38.8,33942.0
2017-09-19 13:30:00,38.8,38.88,38.8,38.88,26006.0,38.8,38.88,38.8,38.88,26006.0
2017-09-19 13:40:00,38.87,38.89,38.84,38.87,52560.0,38.87,38.89,38.84,38.87,52560.0
2017-09-19 13:50:00,38.87,38.89,38.84,38.87,109522.0,38.87,38.89,38.84,38.87,109522.0
2017-09-19 14:00:00,38.87,38.9,38.85,38.86,49936.0,38.87,38.9,38.85,38.86,49936.0
2017-09-19 14:10:00,38.85,38.91,38.83,38.91,50346.0,38.85,38.91,38.83,38.91,50346.0
2017-09-19 14:20:00,38.91,38.91,38.88,38.91,26685.0,38.91,38.91,38.88,38.91,26685.0
2017-09-19 14:30:00,38.91,38.94,38.9,38.93,36380.0,38.91,38.94,38.9,38.93,36380.0
2017-09-19 14:40:00,38.93,38.98,38.92,38.98,26239.0,38.93,38.98,38.92,38.98,26239.0
2017-09-19 14:50:00,38.98,38.98,38.9,38.93,36309.0,38.98,38.98,38.9,38.93,36309.0
2017-09-19 15:00:00,38.93,38.94,38.91,38.91,63057.0,38.93,38.94,38.91,38.91,63057.0
2017-09-19 15:10:00,38.91,38.95,38.9,38.92,76882.0,38.91,38.95,38.9,38.92,76882.0
2017-09-19 15:20:00,38.92,38.93,38.9,38.9,38241.0,38.92,38.93,38.9,38.9,38241.0
2017-09-19 15:30:00,38.9,38.91,38.85,38.87,66473.0,38.9,38.91,38.85,38.87,66473.0
2017-09-19 15:40:00,38.86,38.87,38.78,38.8,136082.0,38.86,38.87,38.78,38.8,136082.0
2017-09-19 15:50:00,38.8,38.88,38.78,38.81,285082.0,38.8,38.88,38.78,38.81,285082.0
2017-09-20 09:30:00,38.71,38.81,38.55,38.62,35798.0,38.71,38.81,38.55,38.62,35798.0
2017-09-20 09:40:00,38.62,38.67,38.54,38.57,26315.0,38.62,38.67,38.54,38.57,26315.0
2017-09-20 09:50:00,38.56,38.56,38.41,38.44,38151.0,38.56,38.56,38.41,38.44,38151.0
2017-09-20 10:00:00,38.44,38.57,38.43,38.55,57793.0,38.44,38.57,38.43,38.55,57793.0
2017-09-20 10:10:00,38.55,38.55,38.44,38.45,41351.0,38.55,38.55,38.44,38.45,41351.0
2017-09-20 10:20:00,38.46,38.53,38.45,38.52,40657.0,38.46,38.53,38.45,38.52,40657.0
2017-09-20 10:30:00,38.52,38.6,38.5,38.6,52845.0,38.52,38.6,38.5,38.6,52845.0
2017-09-20 10:40:00,38.61,38.61,38.56,38.58,45485.0,38.61,38.61,38.56,38.58,45485.0
2017-09-20 10:50:00,38.58,38.59,38.42,38.44,47514.0,38.58,38.59,38.42,38.44,47514.0
2017-09-20 11:00:00,38.43,38.48,38.34,38.42,93318.0,38.43,38.48,38.34,38.42,93318.0
2017-09-20 11:10:00,38.42,38.47,38.39,38.45,48557.0,38.42,38.47,38.39,38.45,48557.0
2017-09-20 11:20:00,38.46,38.5,38.41,38.44,32362.0,38.46,38.5,38.41,38.44,32362.0
2017-09-20 11:30:00,38.44,38.49,38.43,38.44,25984.0,38.44,38.49,38.43,38.44,25984.0
2017-09-20 11:40:00,38.44,38.44,38.36,38.4,37252.0,38.44,38.44,38.36,38.4,37252.0
2017-09-20 11:50:00,38.39,38.48,38.38,38.48,80455.0,38.39,38.48,38.38,38.48,80455.0
2017-09-20 12:00:00,38.48,38.58,38.47,38.56,43706.0,38.48,38.58,38.47,38.56,43706.0
2017-09-20 12:10:00,38.56,38.64,38.55,38.61,41171.0,38.56,38.64,38.55,38.61,41171.0
2017-09-20 12:20:00,38.61,38.63,38.59,38.63,29868.0,38.61,38.63,38.59,38.63,29868.0
2017-09-20 12:30:00,38.62,38.63,38.58,38.59,58058.0,38.62,38.63,38.58,38.59,58058.0
2017-09-20 12:40:00,38.59,38.59,38.43,38.44,28097.0,38.59,38.59,38.43,38.44,28097.0
2017-09-20 12:50:00,38.44,38.46,38.41,38.42,22565.0,38.44,38.46,38.41,38.42,22565.0
2017-09-20 13:00:00,38.43,38.43,38.36,38.38,22300.0,38.43,38.43,38.36,38.38,22300.0
2017-09-20 13:10:00,38.37,38.38,38.3,38.3,70255.0,38.37,38.38,38.3,38.3,70255.0
2017-09-20 13:20:00,38.3,38.31,38.24,38.25,21307.0,38.3,38.31,38.24,38.25,21307.0
2017-09-20 13:30:00,38.25,38.25,38.17,38.17,31743.0,38.25,38.25,38.17,38.17,31743.0
2017-09-20 13:40:00,38.17,38.25,38.16,38.25,49615.0,38.17,38.25,38.16,38.25,49615.0
2017-09-20 13:50:00,38.24,38.28,38.19,38.24,23012.0,38.24,38.28,38.19,38.24,23012.0
2017-09-20 14:00:00,38.24,38.28,38.16,38.19,40384.0,38.24,38.28,38.16,38.19,40384.0
2017-09-20 14:10:00,38.19,38.24,38.17,38.17,72330.0,38.19,38.24,38.17,38.17,72330.0
2017-09-20 14:20:00,38.17,38.21,38.1,38.18,108740.0,38.17,38.21,38.1,38.18,108740.0
2017-09-20 14:30:00,38.17,38.22,38.13,38.19,78796.0,38.17,38.22,38.13,38.19,78796.0
2017-09-20 14:40:00,38.19,38.23,38.15,38.23,70057.0,38.19,38.23,38.15,38.23,70057.0
2017-09-20 14:50:00,38.24,38.29,38.17,38.25,64524.0,38.24,38.29,38.17,38.25,64524.0
2017-09-20 15:00:00,38.25,38.27,38.23,38.25,62024.0,38.25,38.27,38.23,38.25,62024.0
2017-09-20 15:10:00,38.24,38.31,38.24,38.29,59773.0,38.24,38.31,38.24,38.29,59773.0
2017-09-20 15:20:00,38.29,38.32,38.27,38.28,51515.0,38.29,38.32,38.27,38.28,51515.0
2017-09-20 15:30:00,38.29,38.36,38.28,38.32,79058.0,38.29,38.36,38.28,38.32,79058.0
2017-09-20 15:40:00,38.31,38.32,38.27,38.3,103714.0,38.31,38.32,38.27,38.3,103714.0
2017-09-20 15:50:00,38.3,38.39,38.3,38.36,360561.0,38.3,38.39,38.3,38.36,360561.0
2017-09-21 09:30:00,38.49,38.51,38.2,38.22,66477.0,38.49,38.51,38.2,38.22,66477.0
2017-09-21 09:40:00,38.22,38.31,38.21,38.28,49140.0,38.22,38.31,38.21,38.28,49140.0
2017-09-21 09:50:00,38.27,38.36,38.26,38.33,29295.0,38.27,38.36,38.26,38.33,29295.0
2017-09-21 10:00:00,38.33,38.36,38.29,38.3,31711.0,38.33,38.36,38.29,38.3,31711.0
2017-09-21 10:10:00,38.3,38.33,38.28,38.3,22760.0,38.3,38.33,38.28,38.3,22760.0
2017-09-21 10:20:00,38.3,38.31,38.21,38.23,41014.0,38.3,38.31,38.21,38.23,41014.0
2017-09-21 10:30:00,38.23,38.35,38.22,38.32,45690.0,38.23,38.35,38.22,38.32,45690.0
2017-09-21 10:40:00,38.31,38.33,38.24,38.32,23189.0,38.31,38.33,38.24,38.32,23189.0
2017-09-21 10:50:00,38.32,38.51,38.32,38.49,98425.0,38.32,38.51,38.32,38.49,98425.0
2017-09-21 11:00:00,38.5,38.5,38.36,38.37,46836.0,38.5,38.5,38.36,38.37,46836.0
2017-09-21 11:10:00,38.38,38.4,38.31,38.32,38975.0,38.38,38.4,38.31,38.32,38975.0
2017-09-21 11:20:00,38.32,38.32,38.29,38.3,31636.0,38.32,38.32,38.29,38.3,31636.0
2017-09-21 11:30:00,38.3,38.32,38.27,38.3,30999.0,38.3,38.32,38.27,38.3,30999.0
2017-09-21 11:40:00,38.3,38.35,38.29,38.29,32094.0,38.3,38.35,38.29,38.29,32094.0
2017-09-21 11:50:00,38.29,38.3,38.24,38.26,21982.0,38.29,38.3,38.24,38.26,21982.0
2017-09-21 12:00:00,38.25,38.26,38.21,38.24,19441.0,38.25,38.26,38.21,38.24,19441.0
2017-09-21 12:10:00,38.24,38.26,38.22,38.25,20661.0,38.24,38.26,38.22,38.25,20661.0
2017-09-21 12:20:00,38.25,38.25,38.21,38.23,12795.0,38.25,38.25,38.21,38.23,12795.0
2017-09-21 12:30:00,38.22,38.28,38.22,38.28,26896.0,38.22,38.28,38.22,38.28,26896.0
2017-09-21 12:40:00,38.27,38.4,38.27,38.37,35586.0,38.27,38.4,38.27,38.37,35586.0
2017-09-21 12:50:00,38.37,38.39,38.35,38.37,12377.0,38.37,38.39,38.35,38.37,12377.0
2017-09-21 13:00:00,38.37,38.4,38.35,38.4,19250.0,38.37,38.4,38.35,38.4,19250.0
2017-09-21 13:10:00,38.39,38.42,38.37,38.38,13331.0,38.39,38.42,38.37,38.38,13331.0
2017-09-21 13:20:00,38.38,38.43,38.34,38.42,43197.0,38.38,38.43,38.34,38.42,43197.0
2017-09-21 13:30:00,38.43,38.47,38.4,38.43,28880.0,38.43,38.47,38.4,38.43,28880.0
2017-09-21 13:40:00,38.42,38.43,38.36,38.39,29787.0,38.42,38.43,38.36,38.39,29787.0
2017-09-21 13:50:00,38.39,38.43,38.38,38.43,21087.0,38.39,38.43,38.38,38.43,21087.0
2017-09-21 14:00:00,38.42,38.42,38.4,38.41,11800.0,38.42,38.42,38.4,38.41,11800.0
2017-09-21 14:10:00,38.41,38.42,38.39,38.4,18988.0,38.41,38.42,38.39,38.4,18988.0
2017-09-21 14:20:00,38.4,38.4,38.35,38.38,21506.0,38.4,38.4,38.35,38.38,21506.0
2017-09-21 14:30:00,38.37,38.39,38.36,38.39,18855.0,38.37,38.39,38.36,38.39,18855.0
2017-09-21 14:40:00,38.38,38.39,38.35,38.36,42216.0,38.38,38.39,38.35,38.36,42216.0
2017-09-21 14:50:00,38.36,38.37,38.35,38.35,19881.0,38.36,38.37,38.35,38.35,19881.0
2017-09-21 15:00:00,38.36,38.37,38.34,38.37,25302.0,38.36,38.37,38.34,38.37,25302.0
2017-09-21 15:10:00,38.37,38.37,38.33,38.34,36208.0,38.37,38.37,38.33,38.34,36208.0
2017-09-21 15:20:00,38.34,38.38,38.33,38.38,26119.0,38.34,38.38,38.33,38.38,26119.0
2017-09-21 15:30:00,38.38,38.39,38.35,38.37,33161.0,38.38,38.39,38.35,38.37,33161.0
2017-09-21 15:40:00,38.36,38.37,38.31,38.33,48183.0,38.36,38.37,38.31,38.33,48183.0
2017-09-21 15:50:00,38.33,38.49,38.33,38.43,387056.0,38.33,38.49,38.33,38.43,387056.0
2017-09-22 09:30:00,38.39,38.59,38.33,38.57,32879.0,38.39,38.59,38.33,38.57,32879.0
2017-09-22 09:40:00,38.56,38.67,38.56,38.66,27877.0,38.56,38.67,38.56,38.66,27877.0
2017-09-22 09:50:00,38.66,38.73,38.63,38.63,37189.0,38.66,38.73,38.63,38.63,37189.0
2017-09-22 10:00:00,38.64,38.71,38.61,38.68,29082.0,38.64,38.71,38.61,38.68,29082.0
2017-09-22 10:10:00,38.69,38.79,38.68,38.77,42545.0,38.69,38.79,38.68,38.77,42545.0
2017-09-22 10:20:00,38.77,38.77,38.69,38.74,28241.0,38.77,38.77,38.69,38.74,28241.0
2017-09-22 10:30:00,38.74,38.78,38.7,38.73,23426.0,38.74,38.78,38.7,38.73,23426.0
2017-09-22 10:40:00,38.73,38.79,38.71,38.78,31671.0,38.73,38.79,38.71,38.78,31671.0
2017-09-22 10:50:00,38.78,38.81,38.67,38.7,36458.0,38.78,38.81,38.67,38.7,36458.0
2017-09-22 11:00:00,38.7,38.75,38.69,38.75,21099.0,38.7,38.75,38.69,38.75,21099.0
2017-09-22 11:10:00,38.74,38.75,38.67,38.7,24553.0,38.74,38.75,38.67,38.7,24553.0
2017-09-22 11:20:00,38.7,38.75,38.69,38.7,27458.0,38.7,38.75,38.69,38.7,27458.0
2017-09-22 11:30:00,38.7,38.72,38.68,38.69,42059.0,38.7,38.72,38.68,38.69,42059.0
2017-09-22 11:40:00,38.68,38.69,38.65,38.67,17135.0,38.68,38.69,38.65,38.67,17135.0
2017-09-22 11:50:00,38.67,38.73,38.61,38.62,35095.0,38.67,38.73,38.61,38.62,35095.0
2017-09-22 12:00:00,38.61,38.65,38.59,38.63,34388.0,38.61,38.65,38.59,38.63,34388.0
2017-09-22 12:10:00,38.63,38.66,38.6,38.66,46397.0,38.63,38.66,38.6,38.66,46397.0
2017-09-22 12:20:00,38.66,38.71,38.65,38.69,30724.0,38.66,38.71,38.65,38.69,30724.0
2017-09-22 12:30:00,38.69,38.74,38.68,38.72,47385.0,38.69,38.74,38.68,38.72,47385.0
2017-09-22 12:40:00,38.72,38.75,38.71,38.71,19211.0,38.72,38.75,38.71,38.71,19211.0
2017-09-22 12:50:00,38.71,38.75,38.71,38.74,27322.0,38.71,38.75,38.71,38.74,27322.0
2017-09-22 13:00:00,38.74,38.75,38.72,38.75,28529.0,38.74,38.75,38.72,38.75,28529.0
2017-09-22 13:10:00,38.74,38.78,38.66,38.67,32225.0,38.74,38.78,38.66,38.67,32225.0
2017-09-22 13:20:00,38.66,38.71,38.63,38.71,25546.0,38.66,38.71,38.63,38.71,25546.0
2017-09-22 13:30:00,38.71,38.74,38.7,38.74,40340.0,38.71,38.74,38.7,38.74,40340.0
2017-09-22 13:40:00,38.74,38.78,38.72,38.76,21939.0,38.74,38.78,38.72,38.76,21939.0
2017-09-22 13:50:00,38.75,38.77,38.74,38.76,18534.0,38.75,38.77,38.74,38.76,18534.0
2017-09-22 14:00:00,38.76,38.8,38.75,38.79,18475.0,38.76,38.8,38.75,38.79,18475.0
2017-09-22 14:10:00,38.79,38.82,38.76,38.82,33958.0,38.79,38.82,38.76,38.82,33958.0
2017-09-22 14:20:00,38.82,38.84,38.81,38.83,24895.0,38.82,38.84,38.81,38.83,24895.0
2017-09-22 14:30:00,38.84,38.85,38.82,38.83,28710.0,38.84,38.85,38.82,38.83,28710.0
2017-09-22 14:40:00,38.83,38.88,38.82,38.87,35929.0,38.83,38.88,38.82,38.87,35929.0
2017-09-22 14:50:00,38.87,38.9,38.85,38.89,34797.0,38.87,38.9,38.85,38.89,34797.0
2017-09-22 15:00:00,38.88,38.9,38.86,38.87,26841.0,38.88,38.9,38.86,38.87,26841.0
2017-09-22 15:10:00,38.86,38.88,38.82,38.83,29587.0,38.86,38.88,38.82,38.83,29587.0
2017-09-22 15:20:00,38.83,38.86,38.82,38.84,72039.0,38.83,38.86,38.82,38.84,72039.0
2017-09-22 15:30:00,38.83,38.86,38.82,38.86,29018.0,38.83,38.86,38.82,38.86,29018.0
2017-09-22 15:40:00,38.86,38.86,38.84,38.84,33753.0,38.86,38.86,38.84,38.84,33753.0
2017-09-22 15:50:00,38.85,38.92,38.84,38.87,240405.0,38.85,38.92,38.84,38.87,240405.0
2017-09-25 09:30:00,38.85,38.87,38.63,38.72,35464.0,38.85,38.87,38.63,38.72,35464.0
2017-09-25 09:40:00,38.73,38.77,38.6,38.6,24630.0,38.73,38.77,38.6,38.6,24630.0
2017-09-25 09:50:00,38.6,38.61,38.55,38.56,13884.0,38.6,38.61,38.55,38.56,13884.0
2017-09-25 10:00:00,38.58,38.72,38.58,38.71,39740.0,38.58,38.72,38.58,38.71,39740.0
2017-09-25 10:10:00,38.71,38.73,38.7,38.72,12800.0,38.71,38.73,38.7,38.72,12800.0
2017-09-25 10:20:00,38.72,38.72,38.64,38.65,13081.0,38.72,38.72,38.64,38.65,13081.0
2017-09-25 10:30:00,38.64,38.67,38.55,38.59,17934.0,38.64,38.67,38.55,38.59,17934.0
2017-09-25 10:40:00,38.58,38.63,38.54,38.55,18826.0,38.58,38.63,38.54,38.55,18826.0
2017-09-25 10:50:00,38.56,38.57,38.44,38.48,32008.0,38.56,38.57,38.44,38.48,32008.0
2017-09-25 11:00:00,38.48,38.55,38.41,38.49,57835.0,38.48,38.55,38.41,38.49,57835.0
2017-09-25 11:10:00,38.49,38.6,38.48,38.6,25928.0,38.49,38.6,38.48,38.6,25928.0
2017-09-25 11:20:00,38.61,38.66,38.53,38.59,14552.0,38.61,38.66,38.53,38.59,14552.0
2017-09-25 11:30:00,38.58,38.64,38.56,38.61,19274.0,38.58,38.64,38.56,38.61,19274.0
2017-09-25 11:40:00,38.61,38.61,38.48,38.48,21866.0,38.61,38.61,38.48,38.48,21866.0
2017-09-25 11:50:00,38.47,38.47,38.36,38.42,48250.0,38.47,38.47,38.36,38.42,48250.0
2017-09-25 12:00:00,38.39,38.41,38.32,38.33,12242.0,38.39,38.41,38.32,38.33,12242.0
2017-09-25 12:10:00,38.33,38.34,38.26,38.28,13087.0,38.33,38.34,38.26,38.28,13087.0
2017-09-25 12:20:00,38.27,38.29,38.25,38.29,20463.0,38.27,38.29,38.25,38.29,20463.0
2017-09-25 12:30:00,38.29,38.33,38.28,38.3,11001.0,38.29,38.33,38.28,38.3,11001.0
2017-09-25 12:40:00,38.31,38.34,38.3,38.31,21198.0,38.31,38.34,38.3,38.31,21198.0
2017-09-25 12:50:00,38.31,38.38,38.31,38.34,19384.0,38.31,38.38,38.31,38.34,19384.0
2017-09-25 13:00:00,38.34,38.37,38.33,38.35,16881.0,38.34,38.37,38.33,38.35,16881.0
2017-09-25 13:10:00,38.34,38.37,38.31,38.35,47411.0,38.34,38.37,38.31,38.35,47411.0
2017-09-25 13:20:00,38.35,38.37,38.3,38.31,16726.0,38.35,38.37,38.3,38.31,16726.0
2017-09-25 13:30:00,38.3,38.32,38.28,38.32,11805.0,38.3,38.32,38.28,38.32,11805.0
2017-09-25 13:40:00,38.33,38.34,38.31,38.33,7599.0,38.33,38.34,38.31,38.33,7599.0
2017-09-25 13:50:00,38.34,38.34,38.29,38.32,21634.0,38.34,38.34,38.29,38.32,21634.0
2017-09-25 14:00:00,38.32,38.34,38.3,38.31,21630.0,38.32,38.34,38.3,38.31,21630.0
2017-09-25 14:10:00,38.31,38.31,38.29,38.3,13001.0,38.31,38.31,38.29,38.3,13001.0
2017-09-25 14:20:00,38.3,38.33,38.28,38.31,32167.0,38.3,38.33,38.28,38.31,32167.0
2017-09-25 14:30:00,38.3,38.32,38.27,38.29,16361.0,38.3,38.32,38.27,38.29,16361.0
2017-09-25 14:40:00,38.28,38.29,38.23,38.23,74251.0,38.28,38.29,38.23,38.23,74251.0
2017-09-25 14:50:00,38.23,38.33,38.22,38.31,26574.0,38.23,38.33,38.22,38.31,26574.0
2017-09-25 15:00:00,38.3,38.38,38.3,38.36,32729.0,38.3,38.38,38.3,38.36,32729.0
2017-09-25 15:10:00,38.35,38.39,38.33,38.36,22063.0,38.35,38.39,38.33,38.36,22063.0
2017-09-25 15:20:00,38.36,38.42,38.36,38.39,26101.0,38.36,38.42,38.36,38.39,26101.0
2017-09-25 15:30:00,38.4,38.45,38.38,38.42,51993.0,38.4,38.45,38.38,38.42,51993.0
2017-09-25 15:40:00,38.43,38.45,38.4,38.45,58972.0,38.43,38.45,38.4,38.45,58972.0
2017-09-25 15:50:00,38.45,38.49,38.4,38.42,195261.0,38.45,38.49,38.4,38.42,195261.0
2017-09-26 09:30:00,38.68,38.77,38.53,38.69,33635.0,38.68,38.77,38.53,38.69,33635.0
2017-09-26 09:40:00,38.69,38.79,38.68,38.68,16896.0,38.69,38.79,38.68,38.68,16896.0
2017-09-26 09:50:00,38.68,38.71,38.59,38.59,30462.0,38.68,38.71,38.59,38.59,30462.0
2017-09-26 10:00:00,38.59,38.66,38.58,38.64,13758.0,38.59,38.66,38.58,38.64,13758.0
2017-09-26 10:10:00,38.64,38.66,38.6,38.61,8576.0,38.64,38.66,38.6,38.61,8576.0
2017-09-26 10:20:00,38.61,38.61,38.54,38.57,16895.0,38.61,38.61,38.54,38.57,16895.0
2017-09-26 10:30:00,38.57,38.63,38.55,38.63,24352.0,38.57,38.63,38.55,38.63,24352.0
2017-09-26 10:40:00,38.62,38.7,38.59,38.59,64357.0,38.62,38.7,38.59,38.59,64357.0
2017-09-26 10:50:00,38.59,38.61,38.46,38.48,19709.0,38.59,38.61,38.46,38.48,19709.0
2017-09-26 11:00:00,38.47,38.47,38.38,38.39,19504.0,38.47,38.47,38.38,38.39,19504.0
2017-09-26 11:10:00,38.39,38.55,38.38,38.54,40615.0,38.39,38.55,38.38,38.54,40615.0
2017-09-26 11:20:00,38.54,38.56,38.46,38.51,66986.0,38.54,38.56,38.46,38.51,66986.0
2017-09-26 11:30:00,38.5,38.5,38.48,38.49,18410.0,38.5,38.5,38.48,38.49,18410.0
2017-09-26 11:40:00,38.49,38.51,38.46,38.49,25705.0,38.49,38.51,38.46,38.49,25705.0
2017-09-26 11:50:00,38.49,38.49,38.41,38.44,29292.0,38.49,38.49,38.41,38.44,29292.0
2017-09-26 12:00:00,38.45,38.54,38.44,38.54,15733.0,38.45,38.54,38.44,38.54,15733.0
2017-09-26 12:10:00,38.53,38.54,38.51,38.51,17493.0,38.53,38.54,38.51,38.51,17493.0
2017-09-26 12:20:00,38.51,38.52,38.47,38.48,19237.0,38.51,38.52,38.47,38.48,19237.0
2017-09-26 12:30:00,38.49,38.53,38.46,38.48,17804.0,38.49,38.53,38.46,38.48,17804.0
2017-09-26 12:40:00,38.47,38.48,38.38,38.42,27903.0,38.47,38.48,38.38,38.42,27903.0
2017-09-26 12:50:00,38.43,38.47,38.43,38.46,12421.0,38.43,38.47,38.43,38.46,12421.0
2017-09-26 13:00:00,38.46,38.49,38.45,38.49,9936.0,38.46,38.49,38.45,38.49,9936.0
2017-09-26 13:10:00,38.5,38.55,38.49,38.5,21921.0,38.5,38.55,38.49,38.5,21921.0
2017-09-26 13:20:00,38.51,38.53,38.49,38.53,25291.0,38.51,38.53,38.49,38.53,25291.0
2017-09-26 13:30:00,38.53,38.54,38.49,38.5,14489.0,38.53,38.54,38.49,38.5,14489.0
2017-09-26 13:40:00,38.49,38.5,38.46,38.47,15988.0,38.49,38.5,38.46,38.47,15988.0
2017-09-26 13:50:00,38.47,38.49,38.45,38.48,10027.0,38.47,38.49,38.45,38.48,10027.0
2017-09-26 14:00:00,38.48,38.49,38.46,38.46,19002.0,38.48,38.49,38.46,38.46,19002.0
2017-09-26 14:10:00,38.46,38.47,38.44,38.45,12902.0,38.46,38.47,38.44,38.45,12902.0
2017-09-26 14:20:00,38.45,38.48,38.43,38.44,19060.0,38.45,38.48,38.43,38.44,19060.0
2017-09-26 14:30:00,38.44,38.45,38.39,38.4,16556.0,38.44,38.45,38.39,38.4,16556.0
2017-09-26 14:40:00,38.4,38.45,38.39,38.43,10648.0,38.4,38.45,38.39,38.43,10648.0
2017-09-26 14:50:00,38.44,38.44,38.41,38.42,18610.0,38.44,38.44,38.41,38.42,18610.0
2017-09-26 15:00:00,38.42,38.43,38.4,38.4,19551.0,38.42,38.43,38.4,38.4,19551.0
2017-09-26 15:10:00,38.4,38.5,38.4,38.43,81296.0,38.4,38.5,38.4,38.43,81296.0
2017-09-26 15:20:00,38.43,38.44,38.41,38.41,25447.0,38.43,38.44,38.41,38.41,25447.0
2017-09-26 15:30:00,38.43,38.43,38.4,38.41,29506.0,38.43,38.43,38.4,38.41,29506.0
2017-09-26 15:40:00,38.42,38.43,38.38,38.38,62251.0,38.42,38.43,38.38,38.38,62251.0
2017-09-26 15:50:00,38.36,38.39,38.32,38.34,210305.0,38.36,38.39,38.32,38.34,210305.0
2017-09-27 09:30:00,38.5,38.68,38.5,38.65,32792.0,38.5,38.68,38.5,38.65,32792.0
2017-09-27 09:40:00,38.66,38.74,38.66,38.67,16970.0,38.66,38.74,38.66,38.67,16970.0
2017-09-27 09:50:00,38.67,38.68,38.62,38.62,17000.0,38.67,38.68,38.62,38.62,17000.0
2017-09-27 10:00:00,38.62,38.64,38.61,38.63,12434.0,38.62,38.64,38.61,38.63,12434.0
2017-09-27 10:10:00,38.63,38.66,38.62,38.66,38643.0,38.63,38.66,38.62,38.66,38643.0
2017-09-27 10:20:00,38.65,38.7,38.63,38.69,38478.0,38.65,38.7,38.63,38.69,38478.0
2017-09-27 10:30:00,38.69,38.71,38.56,38.59,46309.0,38.69,38.71,38.56,38.59,46309.0
2017-09-27 10:40:00,38.59,38.65,38.56,38.62,29685.0,38.59,38.65,38.56,38.62,29685.0
2017-09-27 10:50:00,38.62,38.64,38.53,38.58,31546.0,38.62,38.64,38.53,38.58,31546.0
2017-09-27 11:00:00,38.59,38.65,38.57,38.65,33974.0,38.59,38.65,38.57,38.65,33974.0
2017-09-27 11:10:00,38.64,38.65,38.62,38.65,60581.0,38.64,38.65,38.62,38.65,60581.0
2017-09-27 11:20:00,38.64,38.81,38.64,38.78,43508.0,38.64,38.81,38.64,38.78,43508.0
2017-09-27 11:30:00,38.78,38.78,38.73,38.74,17575.0,38.78,38.78,38.73,38.74,17575.0
2017-09-27 11:40:00,38.75,38.75,38.68,38.69,20718.0,38.75,38.75,38.68,38.69,20718.0
2017-09-27 11:50:00,38.68,38.75,38.68,38.74,23763.0,38.68,38.75,38.68,38.74,23763.0
2017-09-27 12:00:00,38.73,38.76,38.71,38.75,15025.0,38.73,38.76,38.71,38.75,15025.0
2017-09-27 12:10:00,38.75,38.75,38.7,38.72,25293.0,38.75,38.75,38.7,38.72,25293.0
2017-09-27 12:20:00,38.73,38.75,38.71,38.72,24736.0,38.73,38.75,38.71,38.72,24736.0
2017-09-27 12:30:00,38.72,38.74,38.71,38.72,22125.0,38.72,38.74,38.71,38.72,22125.0
2017-09-27 12:40:00,38.73,38.74,38.71,38.72,20171.0,38.73,38.74,38.71,38.72,20171.0
2017-09-27 12:50:00,38.71,38.74,38.68,38.7,54682.0,38.71,38.74,38.68,38.7,54682.0
2017-09-27 13:00:00,38.7,38.72,38.69,38.72,75849.0,38.7,38.72,38.69,38.72,75849.0
2017-09-27 13:10:00,38.73,38.76,38.72,38.76,27981.0,38.73,38.76,38.72,38.76,27981.0
2017-09-27 13:20:00,38.76,38.79,38.76,38.77,26149.0,38.76,38.79,38.76,38.77,26149.0
2017-09-27 13:30:00,38.76,38.78,38.74,38.76,28634.0,38.76,38.78,38.74,38.76,28634.0
2017-09-27 13:40:00,38.76,38.79,38.75,38.78,49725.0,38.76,38.79,38.75,38.78,49725.0
2017-09-27 13:50:00,38.78,38.79,38.77,38.77,58347.0,38.78,38.79,38.77,38.77,58347.0
2017-09-27 14:00:00,38.77,38.86,38.77,38.85,53226.0,38.77,38.86,38.77,38.85,53226.0
2017-09-27 14:10:00,38.84,38.89,38.84,38.86,45415.0,38.84,38.89,38.84,38.86,45415.0
2017-09-27 14:20:00,38.86,38.89,38.85,38.88,27114.0,38.86,38.89,38.85,38.88,27114.0
2017-09-27 14:30:00,38.89,38.89,38.87,38.89,35262.0,38.89,38.89,38.87,38.89,35262.0
2017-09-27 14:40:00,38.88,38.91,38.85,38.86,41466.0,38.88,38.91,38.85,38.86,41466.0
2017-09-27 14:50:00,38.86,38.89,38.85,38.87,35454.0,38.86,38.89,38.85,38.87,35454.0
2017-09-27 15:00:00,38.87,38.95,38.86,38.95,33930.0,38.87,38.95,38.86,38.95,33930.0
2017-09-27 15:10:00,38.95,38.97,38.93,38.97,31264.0,38.95,38.97,38.93,38.97,31264.0
2017-09-27 15:20:00,38.97,38.97,38.95,38.96,50402.0,38.97,38.97,38.95,38.96,50402.0
2017-09-27 15:30:00,38.96,38.97,38.94,38.94,51761.0,38.96,38.97,38.94,38.94,51761.0
2017-09-27 15:40:00,38.94,38.95,38.89,38.89,93799.0,38.94,38.95,38.89,38.89,93799.0
2017-09-27 15:50:00,38.89,38.96,38.89,38.92,792159.0,38.89,38.96,38.89,38.92,792159.0
2017-09-28 09:30:00,38.93,39.04,38.83,38.88,51833.0,38.93,39.04,38.83,38.88,51833.0
2017-09-28 09:40:00,38.87,38.89,38.78,38.83,6224.0,38.87,38.89,38.78,38.83,6224.0
2017-09-28 09:50:00,38.82,38.86,38.79,38.85,13650.0,38.82,38.86,38.79,38.85,13650.0
2017-09-28 10:00:00,38.86,38.89,38.76,38.82,115200.0,38.86,38.89,38.76,38.82,115200.0
2017-09-28 10:10:00,38.81,38.97,38.8,38.91,39631.0,38.81,38.97,38.8,38.91,39631.0
2017-09-28 10:20:00,38.91,39.01,38.9,39.01,12828.0,38.91,39.01,38.9,39.01,12828.0
2017-09-28 10:30:00,39.03,39.1,39.03,39.08,22083.0,39.03,39.1,39.03,39.08,22083.0
2017-09-28 10:40:00,39.08,39.14,39.06,39.07,27656.0,39.08,39.14,39.06,39.07,27656.0
2017-09-28 10:50:00,39.07,39.09,38.94,38.95,27622.0,39.07,39.09,38.94,38.95,27622.0
2017-09-28 11:00:00,38.95,38.99,38.93,38.96,12854.0,38.95,38.99,38.93,38.96,12854.0
2017-09-28 11:10:00,38.96,38.99,38.92,38.96,13792.0,38.96,38.99,38.92,38.96,13792.0
2017-09-28 11:20:00,38.98,39.05,38.98,39.05,19700.0,38.98,39.05,38.98,39.05,19700.0
2017-09-28 11:30:00,39.05,39.05,38.97,39.03,27068.0,39.05,39.05,38.97,39.03,27068.0
2017-09-28 11:40:00,39.03,39.06,38.97,38.98,22489.0,39.03,39.06,38.97,38.98,22489.0
2017-09-28 11:50:00,38.99,39.03,38.99,38.99,14654.0,38.99,39.03,38.99,38.99,14654.0
2017-09-28 12:00:00,39.0,39.02,38.98,38.98,11113.0,39.0,39.02,38.98,38.98,11113.0
2017-09-28 12:10:00,38.98,39.03,38.97,39.01,15447.0,38.98,39.03,38.97,39.01,15447.0
2017-09-28 12:20:00,39.02,39.02,38.97,38.98,9782.0,39.02,39.02,38.97,38.98,9782.0
2017-09-28 12:30:00,38.97,38.99,38.96,38.97,12048.0,38.97,38.99,38.96,38.97,12048.0
2017-09-28 12:40:00,38.98,38.98,38.94,38.95,12615.0,38.98,38.98,38.94,38.95,12615.0
2017-09-28 12:50:00,38.95,39.0,38.94,38.99,11759.0,38.95,39.0,38.94,38.99,11759.0
2017-09-28 13:00:00,38.98,39.0,38.96,39.0,16895.0,38.98,39.0,38.96,39.0,16895.0
2017-09-28 13:10:00,38.99,39.01,38.98,39.0,10015.0,38.99,39.01,38.98,39.0,10015.0
2017-09-28 13:20:00,39.0,39.03,38.99,39.01,14805.0,39.0,39.03,38.99,39.01,14805.0
2017-09-28 13:30:00,39.01,39.03,39.01,39.02,6300.0,39.01,39.03,39.01,39.02,6300.0
2017-09-28 13:40:00,39.02,39.05,39.02,39.04,10376.0,39.02,39.05,39.02,39.04,10376.0
2017-09-28 13:50:00,39.04,39.06,39.02,39.06,7582.0,39.04,39.06,39.02,39.06,7582.0
2017-09-28 14:00:00,39.05,39.07,39.03,39.04,15942.0,39.05,39.07,39.03,39.04,15942.0
2017-09-28 14:10:00,39.03,39.05,39.02,39.03,13417.0,39.03,39.05,39.02,39.03,13417.0
2017-09-28 14:20:00,39.02,39.03,38.96,38.98,19173.0,39.02,39.03,38.96,38.98,19173.0
2017-09-28 14:30:00,38.97,38.98,38.95,38.97,14673.0,38.97,38.98,38.95,38.97,14673.0
2017-09-28 14:40:00,38.96,39.0,38.96,38.96,16677.0,38.96,39.0,38.96,38.96,16677.0
2017-09-28 14:50:00,38.96,38.97,38.92,38.92,19500.0,38.96,38.97,38.92,38.92,19500.0
2017-09-28 15:00:00,38.93,38.97,38.91,38.94,15816.0,38.93,38.97,38.91,38.94,15816.0
2017-09-28 15:10:00,38.94,38.96,38.92,38.93,21796.0,38.94,38.96,38.92,38.93,21796.0
2017-09-28 15:20:00,38.92,38.93,38.89,38.91,22648.0,38.92,38.93,38.89,38.91,22648.0
2017-09-28 15:30:00,38.91,38.93,38.9,38.93,35246.0,38.91,38.93,38.9,38.93,35246.0
2017-09-28 15:40:00,38.93,38.97,38.93,38.96,53072.0,38.93,38.97,38.93,38.96,53072.0
2017-09-28 15:50:00,38.96,39.01,38.88,39.0,246246.0,38.96,39.01,38.88,39.0,246246.0
2017-09-29 09:30:00,39.08,39.25,39.01,39.19,28918.0,39.08,39.25,39.01,39.19,28918.0
2017-09-29 09:40:00,39.2,39.24,39.16,39.21,16121.0,39.2,39.24,39.16,39.21,16121.0
2017-09-29 09:50:00,39.22,39.22,39.06,39.06,30229.0,39.22,39.22,39.06,39.06,30229.0
2017-09-29 10:00:00,39.07,39.13,39.04,39.13,14964.0,39.07,39.13,39.04,39.13,14964.0
2017-09-29 10:10:00,39.12,39.12,39.06,39.12,184904.0,39.12,39.12,39.06,39.12,184904.0
2017-09-29 10:20:00,39.11,39.13,39.05,39.05,75790.0,39.11,39.13,39.05,39.05,75790.0
2017-09-29 10:30:00,39.06,39.11,38.98,39.11,43911.0,39.06,39.11,38.98,39.11,43911.0
2017-09-29 10:40:00,39.13,39.18,39.09,39.14,29515.0,39.13,39.18,39.09,39.14,29515.0
2017-09-29 10:50:00,39.13,39.14,39.1,39.1,16230.0,39.13,39.14,39.1,39.1,16230.0
2017-09-29 11:00:00,39.11,39.13,39.04,39.11,145790.0,39.11,39.13,39.04,39.11,145790.0
2017-09-29 11:10:00,39.11,39.18,39.11,39.15,61814.0,39.11,39.18,39.11,39.15,61814.0
2017-09-29 11:20:00,39.16,39.2,39.14,39.18,33810.0,39.16,39.2,39.14,39.18,33810.0
2017-09-29 11:30:00,39.18,39.22,39.17,39.21,27130.0,39.18,39.22,39.17,39.21,27130.0
2017-09-29 11:40:00,39.21,39.24,39.19,39.24,21604.0,39.21,39.24,39.19,39.24,21604.0
2017-09-29 11:50:00,39.24,39.25,39.23,39.24,18703.0,39.24,39.25,39.23,39.24,18703.0
2017-09-29 12:00:00,39.24,39.25,39.21,39.21,16100.0,39.24,39.25,39.21,39.21,16100.0
2017-09-29 12:10:00,39.21,39.22,39.2,39.22,17309.0,39.21,39.22,39.2,39.22,17309.0
2017-09-29 12:20:00,39.22,39.22,39.18,39.2,63105.0,39.22,39.22,39.18,39.2,63105.0
2017-09-29 12:30:00,39.2,39.22,39.18,39.2,61008.0,39.2,39.22,39.18,39.2,61008.0
2017-09-29 12:40:00,39.2,39.23,39.18,39.18,57183.0,39.2,39.23,39.18,39.18,57183.0
2017-09-29 12:50:00,39.19,39.2,39.18,39.19,9613.0,39.19,39.2,39.18,39.19,9613.0
2017-09-29 13:00:00,39.18,39.19,39.15,39.19,31977.0,39.18,39.19,39.15,39.19,31977.0
2017-09-29 13:10:00,39.18,39.2,39.17,39.18,34957.0,39.18,39.2,39.17,39.18,34957.0
2017-09-29 13:20:00,39.18,39.19,39.13,39.14,50775.0,39.18,39.19,39.13,39.14,50775.0
2017-09-29 13:30:00,39.14,39.16,39.13,39.16,34397.0,39.14,39.16,39.13,39.16,34397.0
2017-09-29 13:40:00,39.16,39.17,39.13,39.16,29320.0,39.16,39.17,39.13,39.16,29320.0
2017-09-29 13:50:00,39.16,39.17,39.14,39.14,23082.0,39.16,39.17,39.14,39.14,23082.0
2017-09-29 14:00:00,39.15,39.15,39.13,39.14,29046.0,39.15,39.15,39.13,39.14,29046.0
2017-09-29 14:10:00,39.13,39.17,39.1,39.14,54699.0,39.13,39.17,39.1,39.14,54699.0
2017-09-29 14:20:00,39.15,39.18,39.14,39.18,47166.0,39.15,39.18,39.14,39.18,47166.0
2017-09-29 14:30:00,39.17,39.21,39.16,39.2,30868.0,39.17,39.21,39.16,39.2,30868.0
2017-09-29 14:40:00,39.19,39.22,39.18,39.21,39680.0,39.19,39.22,39.18,39.21,39680.0
2017-09-29 14:50:00,39.21,39.28,39.2,39.26,25613.0,39.21,39.28,39.2,39.26,25613.0
2017-09-29 15:00:00,39.25,39.27,39.24,39.24,21707.0,39.25,39.27,39.24,39.24,21707.0
2017-09-29 15:10:00,39.24,39.25,39.21,39.23,27406.0,39.24,39.25,39.21,39.23,27406.0
2017-09-29 15:20:00,39.23,39.26,39.22,39.25,124088.0,39.23,39.26,39.22,39.25,124088.0
2017-09-29 15:30:00,39.25,39.33,39.25,39.3,141445.0,39.25,39.33,39.25,39.3,141445.0
2017-09-29 15:40:00,39.3,39.37,39.29,39.35,133423.0,39.3,39.37,39.29,39.35,133423.0
2017-09-29 15:50:00,39.35,39.47,39.34,39.46,803278.0,39.35,39.47,39.34,39.46,803278.0
2017-10-02 09:30:00,39.79,39.89,39.7,39.77,72033.0,39.79,39.89,39.7,39.77,72033.0
2017-10-02 09:40:00,39.77,39.8,39.73,39.78,75251.0,39.77,39.8,39.73,39.78,75251.0
2017-10-02 09:50:00,39.77,39.84,39.68,39.84,77972.0,39.77,39.84,39.68,39.84,77972.0
2017-10-02 10:00:00,39.85,39.88,39.77,39.85,42515.0,39.85,39.88,39.77,39.85,42515.0
2017-10-02 10:10:00,39.85,39.96,39.85,39.91,40919.0,39.85,39.96,39.85,39.91,40919.0
2017-10-02 10:20:00,39.9,39.97,39.9,39.94,54919.0,39.9,39.97,39.9,39.94,54919.0
2017-10-02 10:30:00,39.94,40.06,39.94,39.98,69502.0,39.94,40.06,39.94,39.98,69502.0
2017-10-02 10:40:00,39.98,40.03,39.94,39.98,50078.0,39.98,40.03,39.94,39.98,50078.0
2017-10-02 10:50:00,39.98,40.0,39.83,39.84,47285.0,39.98,40.0,39.83,39.84,47285.0
2017-10-02 11:00:00,39.84,39.84,39.77,39.8,32324.0,39.84,39.84,39.77,39.8,32324.0
2017-10-02 11:10:00,39.8,39.87,39.79,39.83,38891.0,39.8,39.87,39.79,39.83,38891.0
2017-10-02 11:20:00,39.83,39.9,39.81,39.9,77016.0,39.83,39.9,39.81,39.9,77016.0
2017-10-02 11:30:00,39.89,39.94,39.85,39.93,50491.0,39.89,39.94,39.85,39.93,50491.0
2017-10-02 11:40:00,39.94,39.94,39.71,39.73,116099.0,39.94,39.94,39.71,39.73,116099.0
2017-10-02 11:50:00,39.72,39.81,39.72,39.74,44319.0,39.72,39.81,39.72,39.74,44319.0
2017-10-02 12:00:00,39.72,39.72,39.62,39.66,34759.0,39.72,39.72,39.62,39.66,34759.0
2017-10-02 12:10:00,39.67,39.76,39.64,39.76,82671.0,39.67,39.76,39.64,39.76,82671.0
2017-10-02 12:20:00,39.75,39.8,39.74,39.79,20199.0,39.75,39.8,39.74,39.79,20199.0
2017-10-02 12:30:00,39.79,39.8,39.76,39.77,18604.0,39.79,39.8,39.76,39.77,18604.0
2017-10-02 12:40:00,39.77,39.82,39.77,39.78,26155.0,39.77,39.82,39.77,39.78,26155.0
2017-10-02 12:50:00,39.78,39.82,39.78,39.81,18358.0,39.78,39.82,39.78,39.81,18358.0
2017-10-02 13:00:00,39.8,39.82,39.77,39.78,20413.0,39.8,39.82,39.77,39.78,20413.0
2017-10-02 13:10:00,39.78,39.81,39.76,39.8,17641.0,39.78,39.81,39.76,39.8,17641.0
2017-10-02 13:20:00,39.79,39.79,39.74,39.75,14368.0,39.79,39.79,39.74,39.75,14368.0
2017-10-02 13:30:00,39.75,39.77,39.74,39.75,19486.0,39.75,39.77,39.74,39.75,19486.0
2017-10-02 13:40:00,39.75,39.76,39.73,39.76,15546.0,39.75,39.76,39.73,39.76,15546.0
2017-10-02 13:50:00,39.76,39.76,39.66,39.66,15943.0,39.76,39.76,39.66,39.66,15943.0
2017-10-02 14:00:00,39.67,39.69,39.64,39.67,15624.0,39.67,39.69,39.64,39.67,15624.0
2017-10-02 14:10:00,39.67,39.68,39.61,39.63,18169.0,39.67,39.68,39.61,39.63,18169.0
2017-10-02 14:20:00,39.63,39.69,39.6,39.69,16849.0,39.63,39.69,39.6,39.69,16849.0
2017-10-02 14:30:00,39.69,39.72,39.68,39.71,19792.0,39.69,39.72,39.68,39.71,19792.0
2017-10-02 14:40:00,39.71,39.74,39.7,39.71,35156.0,39.71,39.74,39.7,39.71,35156.0
2017-10-02 14:50:00,39.71,39.73,39.71,39.73,9690.0,39.71,39.73,39.71,39.73,9690.0
2017-10-02 15:00:00,39.73,39.79,39.72,39.78,41329.0,39.73,39.79,39.72,39.78,41329.0
2017-10-02 15:10:00,39.77,39.79,39.76,39.79,41734.0,39.77,39.79,39.76,39.79,41734.0
2017-10-02 15:20:00,39.79,39.81,39.77,39.78,36409.0,39.79,39.81,39.77,39.78,36409.0
2017-10-02 15:30:00,39.78,39.8,39.77,39.78,62078.0,39.78,39.8,39.77,39.78,62078.0
2017-10-02 15:40:00,39.77,39.78,39.68,39.7,62865.0,39.77,39.78,39.68,39.7,62865.0
2017-10-02 15:50:00,39.71,39.79,39.67,39.69,192482.0,39.71,39.79,39.67,39.69,192482.0
2017-10-03 09:30:00,39.81,39.87,39.7,39.78,34801.0,39.81,39.87,39.7,39.78,34801.0
2017-10-03 09:40:00,39.79,39.93,39.78,39.86,25368.0,39.79,39.93,39.78,39.86,25368.0
2017-10-03 09:50:00,39.86,39.86,39.78,39.82,25137.0,39.86,39.86,39.78,39.82,25137.0
2017-10-03 10:00:00,39.82,39.86,39.78,39.86,20365.0,39.82,39.86,39.78,39.86,20365.0
2017-10-03 10:10:00,39.85,39.86,39.73,39.75,39051.0,39.85,39.86,39.73,39.75,39051.0
2017-10-03 10:20:00,39.75,39.85,39.75,39.83,20436.0,39.75,39.85,39.75,39.83,20436.0
2017-10-03 10:30:00,39.82,39.9,39.81,39.89,18624.0,39.82,39.9,39.81,39.89,18624.0
2017-10-03 10:40:00,39.9,39.9,39.82,39.82,15620.0,39.9,39.9,39.82,39.82,15620.0
2017-10-03 10:50:00,39.83,39.86,39.79,39.81,18609.0,39.83,39.86,39.79,39.81,18609.0
2017-10-03 11:00:00,39.81,39.85,39.79,39.83,28401.0,39.81,39.85,39.79,39.83,28401.0
2017-10-03 11:10:00,39.83,39.84,39.77,39.77,35277.0,39.83,39.84,39.77,39.77,35277.0
2017-10-03 11:20:00,39.77,39.85,39.77,39.85,22818.0,39.77,39.85,39.77,39.85,22818.0
2017-10-03 11:30:00,39.85,39.86,39.77,39.82,15826.0,39.85,39.86,39.77,39.82,15826.0
2017-10-03 11:40:00,39.81,39.83,39.78,39.8,28046.0,39.81,39.83,39.78,39.8,28046.0
2017-10-03 11:50:00,39.81,39.83,39.79,39.83,15945.0,39.81,39.83,39.79,39.83,15945.0
2017-10-03 12:00:00,39.83,39.85,39.81,39.83,12600.0,39.83,39.85,39.81,39.83,12600.0
2017-10-03 12:10:00,39.83,39.85,39.81,39.82,35413.0,39.83,39.85,39.81,39.82,35413.0
2017-10-03 12:20:00,39.82,39.85,39.81,39.81,12220.0,39.82,39.85,39.81,39.81,12220.0
2017-10-03 12:30:00,39.81,39.81,39.79,39.81,12140.0,39.81,39.81,39.79,39.81,12140.0
2017-10-03 12:40:00,39.8,39.84,39.8,39.83,19480.0,39.8,39.84,39.8,39.83,19480.0
2017-10-03 12:50:00,39.82,39.86,39.81,39.85,12455.0,39.82,39.86,39.81,39.85,12455.0
2017-10-03 13:00:00,39.85,39.86,39.82,39.84,14036.0,39.85,39.86,39.82,39.84,14036.0
2017-10-03 13:10:00,39.84,39.85,39.83,39.84,14757.0,39.84,39.85,39.83,39.84,14757.0
2017-10-03 13:20:00,39.84,39.87,39.83,39.85,16626.0,39.84,39.87,39.83,39.85,16626.0
2017-10-03 13:30:00,39.85,39.93,39.84,39.92,17893.0,39.85,39.93,39.84,39.92,17893.0
2017-10-03 13:40:00,39.92,40.07,39.91,40.07,77670.0,39.92,40.07,39.91,40.07,77670.0
2017-10-03 13:50:00,40.05,40.08,40.05,40.07,19512.0,40.05,40.08,40.05,40.07,19512.0
2017-10-03 14:00:00,40.07,40.13,40.06,40.1,38991.0,40.07,40.13,40.06,40.1,38991.0
2017-10-03 14:10:00,40.11,40.13,40.06,40.12,32451.0,40.11,40.13,40.06,40.12,32451.0
2017-10-03 14:20:00,40.12,40.13,40.08,40.08,39460.0,40.12,40.13,40.08,40.08,39460.0
2017-10-03 14:30:00,40.09,40.1,40.05,40.07,26817.0,40.09,40.1,40.05,40.07,26817.0
2017-10-03 14:40:00,40.08,40.09,40.04,40.04,22409.0,40.08,40.09,40.04,40.04,22409.0
2017-10-03 14:50:00,40.05,40.05,40.0,40.05,70245.0,40.05,40.05,40.0,40.05,70245.0
2017-10-03 15:00:00,40.05,40.09,40.03,40.09,32903.0,40.05,40.09,40.03,40.09,32903.0
2017-10-03 15:10:00,40.08,40.14,40.07,40.12,68377.0,40.08,40.14,40.07,40.12,68377.0
2017-10-03 15:20:00,40.12,40.16,40.11,40.13,50729.0,40.12,40.16,40.11,40.13,50729.0
2017-10-03 15:30:00,40.13,40.14,40.1,40.11,36715.0,40.13,40.14,40.1,40.11,36715.0
2017-10-03 15:40:00,40.11,40.11,40.03,40.06,65166.0,40.11,40.11,40.03,40.06,65166.0
2017-10-03 15:50:00,40.06,40.08,40.01,40.06,131190.0,40.06,40.08,40.01,40.06,131190.0
2017-10-04 09:30:00,39.93,40.19,39.93,40.08,29225.0,39.93,40.19,39.93,40.08,29225.0
2017-10-04 09:40:00,40.06,40.09,39.96,40.02,19469.0,40.06,40.09,39.96,40.02,19469.0
2017-10-04 09:50:00,40.03,40.05,39.96,40.05,17460.0,40.03,40.05,39.96,40.05,17460.0
2017-10-04 10:00:00,40.05,40.12,40.04,40.12,16884.0,40.05,40.12,40.04,40.12,16884.0
2017-10-04 10:10:00,40.12,40.15,40.1,40.12,16715.0,40.12,40.15,40.1,40.12,16715.0
2017-10-04 10:20:00,40.12,40.12,40.07,40.1,20752.0,40.12,40.12,40.07,40.1,20752.0
2017-10-04 10:30:00,40.09,40.14,40.08,40.12,32340.0,40.09,40.14,40.08,40.12,32340.0
2017-10-04 10:40:00,40.12,40.13,40.08,40.09,26300.0,40.12,40.13,40.08,40.09,26300.0
2017-10-04 10:50:00,40.09,40.18,40.09,40.17,16678.0,40.09,40.18,40.09,40.17,16678.0
2017-10-04 11:00:00,40.16,40.19,40.16,40.17,18189.0,40.16,40.19,40.16,40.17,18189.0
2017-10-04 11:10:00,40.17,40.17,40.11,40.12,17150.0,40.17,40.17,40.11,40.12,17150.0
2017-10-04 11:20:00,40.12,40.2,40.1,40.2,17885.0,40.12,40.2,40.1,40.2,17885.0
2017-10-04 11:30:00,40.19,40.23,40.18,40.18,16299.0,40.19,40.23,40.18,40.18,16299.0
2017-10-04 11:40:00,40.18,40.2,40.16,40.18,12268.0,40.18,40.2,40.16,40.18,12268.0
2017-10-04 11:50:00,40.18,40.24,40.17,40.19,25356.0,40.18,40.24,40.17,40.19,25356.0
2017-10-04 12:00:00,40.2,40.21,40.16,40.2,11508.0,40.2,40.21,40.16,40.2,11508.0
2017-10-04 12:10:00,40.19,40.26,40.18,40.25,17984.0,40.19,40.26,40.18,40.25,17984.0
2017-10-04 12:20:00,40.25,40.27,40.24,40.25,11267.0,40.25,40.27,40.24,40.25,11267.0
2017-10-04 12:30:00,40.25,40.26,40.21,40.22,27797.0,40.25,40.26,40.21,40.22,27797.0
2017-10-04 12:40:00,40.22,40.25,40.21,40.22,10216.0,40.22,40.25,40.21,40.22,10216.0
2017-10-04 12:50:00,40.22,40.27,40.21,40.25,12107.0,40.22,40.27,40.21,40.25,12107.0
2017-10-04 13:00:00,40.25,40.3,40.24,40.3,20490.0,40.25,40.3,40.24,40.3,20490.0
2017-10-04 13:10:00,40.29,40.3,40.23,40.24,20376.0,40.29,40.3,40.23,40.24,20376.0
2017-10-04 13:20:00,40.24,40.27,40.23,40.27,26062.0,40.24,40.27,40.23,40.27,26062.0
2017-10-04 13:30:00,40.26,40.33,40.21,40.22,64444.0,40.26,40.33,40.21,40.22,64444.0
2017-10-04 13:40:00,40.21,40.27,40.2,40.27,24610.0,40.21,40.27,40.2,40.27,24610.0
2017-10-04 13:50:00,40.27,40.3,40.24,40.28,35059.0,40.27,40.3,40.24,40.28,35059.0
2017-10-04 14:00:00,40.28,40.29,40.26,40.28,25066.0,40.28,40.29,40.26,40.28,25066.0
2017-10-04 14:10:00,40.29,40.29,40.25,40.28,33908.0,40.29,40.29,40.25,40.28,33908.0
2017-10-04 14:20:00,40.28,40.29,40.24,40.27,24362.0,40.28,40.29,40.24,40.27,24362.0
2017-10-04 14:30:00,40.27,40.3,40.27,40.29,20943.0,40.27,40.3,40.27,40.29,20943.0
2017-10-04 14:40:00,40.29,40.29,40.25,40.26,33423.0,40.29,40.29,40.25,40.26,33423.0
2017-10-04 14:50:00,40.27,40.29,40.26,40.29,25644.0,40.27,40.29,40.26,40.29,25644.0
2017-10-04 15:00:00,40.28,40.3,40.25,40.26,53536.0,40.28,40.3,40.25,40.26,53536.0
2017-10-04 15:10:00,40.26,40.3,40.25,40.29,37511.0,40.26,40.3,40.25,40.29,37511.0
2017-10-04 15:20:00,40.3,40.33,40.28,40.3,51300.0,40.3,40.33,40.28,40.3,51300.0
2017-10-04 15:30:00,40.3,40.31,40.28,40.3,62208.0,40.3,40.31,40.28,40.3,62208.0
2017-10-04 15:40:00,40.3,40.31,40.23,40.23,74431.0,40.3,40.31,40.23,40.23,74431.0
2017-10-04 15:50:00,40.24,40.25,40.22,40.25,237563.0,40.24,40.25,40.22,40.25,237563.0
2017-10-05 09:30:00,40.34,40.43,40.26,40.26,24257.0,40.34,40.43,40.26,40.26,24257.0
2017-10-05 09:40:00,40.27,40.34,40.21,40.21,14806.0,40.27,40.34,40.21,40.21,14806.0
2017-10-05 09:50:00,40.22,40.24,40.18,40.22,30774.0,40.22,40.24,40.18,40.22,30774.0
2017-10-05 10:00:00,40.23,40.25,40.18,40.23,25006.0,40.23,40.25,40.18,40.23,25006.0
2017-10-05 10:10:00,40.22,40.26,40.19,40.26,9900.0,40.22,40.26,40.19,40.26,9900.0
2017-10-05 10:20:00,40.26,40.3,40.26,40.28,9704.0,40.26,40.3,40.26,40.28,9704.0
2017-10-05 10:30:00,40.28,40.28,40.16,40.19,49376.0,40.28,40.28,40.16,40.19,49376.0
2017-10-05 10:40:00,40.19,40.27,40.18,40.22,13700.0,40.19,40.27,40.18,40.22,13700.0
2017-10-05 10:50:00,40.21,40.24,40.2,40.24,15393.0,40.21,40.24,40.2,40.24,15393.0
2017-10-05 11:00:00,40.24,40.3,40.23,40.3,18031.0,40.24,40.3,40.23,40.3,18031.0
2017-10-05 11:10:00,40.3,40.33,40.27,40.29,16750.0,40.3,40.33,40.27,40.29,16750.0
2017-10-05 11:20:00,40.29,40.33,40.28,40.32,19540.0,40.29,40.33,40.28,40.32,19540.0
2017-10-05 11:30:00,40.32,40.35,40.29,40.3,12775.0,40.32,40.35,40.29,40.3,12775.0
2017-10-05 11:40:00,40.31,40.34,40.3,40.33,15138.0,40.31,40.34,40.3,40.33,15138.0
2017-10-05 11:50:00,40.33,40.36,40.31,40.33,10000.0,40.33,40.36,40.31,40.33,10000.0
2017-10-05 12:00:00,40.34,40.38,40.33,40.37,8251.0,40.34,40.38,40.33,40.37,8251.0
2017-10-05 12:10:00,40.37,40.41,40.37,40.4,12570.0,40.37,40.41,40.37,40.4,12570.0
2017-10-05 12:20:00,40.4,40.44,40.4,40.43,12987.0,40.4,40.44,40.4,40.43,12987.0
2017-10-05 12:30:00,40.43,40.44,40.4,40.41,11117.0,40.43,40.44,40.4,40.41,11117.0
2017-10-05 12:40:00,40.4,40.43,40.38,40.42,10200.0,40.4,40.43,40.38,40.42,10200.0
2017-10-05 12:50:00,40.42,40.42,40.33,40.35,24817.0,40.42,40.42,40.33,40.35,24817.0
2017-10-05 13:00:00,40.35,40.36,40.34,40.35,12387.0,40.35,40.36,40.34,40.35,12387.0
2017-10-05 13:10:00,40.34,40.35,40.32,40.35,9132.0,40.34,40.35,40.32,40.35,9132.0
2017-10-05 13:20:00,40.35,40.37,40.34,40.36,8200.0,40.35,40.37,40.34,40.36,8200.0
2017-10-05 13:30:00,40.35,40.36,40.33,40.34,18365.0,40.35,40.36,40.33,40.34,18365.0
2017-10-05 13:40:00,40.34,40.34,40.3,40.31,28456.0,40.34,40.34,40.3,40.31,28456.0
2017-10-05 13:50:00,40.31,40.35,40.31,40.34,8205.0,40.31,40.35,40.31,40.34,8205.0
2017-10-05 14:00:00,40.34,40.35,40.31,40.31,12703.0,40.34,40.35,40.31,40.31,12703.0
2017-10-05 14:10:00,40.31,40.31,40.29,40.3,8466.0,40.31,40.31,40.29,40.3,8466.0
2017-10-05 14:20:00,40.29,40.3,40.28,40.29,16608.0,40.29,40.3,40.28,40.29,16608.0
2017-10-05 14:30:00,40.29,40.36,40.28,40.36,14638.0,40.29,40.36,40.28,40.36,14638.0
2017-10-05 14:40:00,40.35,40.38,40.34,40.38,13337.0,40.35,40.38,40.34,40.38,13337.0
2017-10-05 14:50:00,40.38,40.41,40.37,40.41,13581.0,40.38,40.41,40.37,40.41,13581.0
2017-10-05 15:00:00,40.41,40.43,40.38,40.38,16869.0,40.41,40.43,40.38,40.38,16869.0
2017-10-05 15:10:00,40.39,40.39,40.37,40.37,48698.0,40.39,40.39,40.37,40.37,48698.0
2017-10-05 15:20:00,40.38,40.42,40.36,40.37,37087.0,40.38,40.42,40.36,40.37,37087.0
2017-10-05 15:30:00,40.37,40.42,40.35,40.41,43587.0,40.37,40.42,40.35,40.41,43587.0
2017-10-05 15:40:00,40.41,40.42,40.38,40.38,33553.0,40.41,40.42,40.38,40.38,33553.0
2017-10-05 15:50:00,40.38,40.41,40.36,40.39,147348.0,40.38,40.41,40.36,40.39,147348.0
2017-10-06 09:30:00,40.42,40.49,40.25,40.25,49779.0,40.42,40.49,40.25,40.25,49779.0
2017-10-06 09:40:00,40.28,40.3,40.14,40.15,22301.0,40.28,40.3,40.14,40.15,22301.0
2017-10-06 09:50:00,40.16,40.32,40.15,40.27,11996.0,40.16,40.32,40.15,40.27,11996.0
2017-10-06 10:00:00,40.29,40.44,40.29,40.44,15008.0,40.29,40.44,40.29,40.44,15008.0
2017-10-06 10:10:00,40.45,40.48,40.42,40.44,17839.0,40.45,40.48,40.42,40.44,17839.0
2017-10-06 10:20:00,40.44,40.55,40.43,40.52,22230.0,40.44,40.55,40.43,40.52,22230.0
2017-10-06 10:30:00,40.53,40.54,40.38,40.4,16119.0,40.53,40.54,40.38,40.4,16119.0
2017-10-06 10:40:00,40.39,40.45,40.38,40.43,31890.0,40.39,40.45,40.38,40.43,31890.0
2017-10-06 10:50:00,40.43,40.47,40.39,40.47,43447.0,40.43,40.47,40.39,40.47,43447.0
2017-10-06 11:00:00,40.47,40.52,40.47,40.49,9676.0,40.47,40.52,40.47,40.49,9676.0
2017-10-06 11:10:00,40.49,40.55,40.49,40.52,12900.0,40.49,40.55,40.49,40.52,12900.0
2017-10-06 11:20:00,40.5,40.53,40.49,40.53,8365.0,40.5,40.53,40.49,40.53,8365.0
2017-10-06 11:30:00,40.53,40.53,40.49,40.5,10200.0,40.53,40.53,40.49,40.5,10200.0
2017-10-06 11:40:00,40.51,40.54,40.5,40.53,11519.0,40.51,40.54,40.5,40.53,11519.0
2017-10-06 11:50:00,40.53,40.54,40.5,40.54,10900.0,40.53,40.54,40.5,40.54,10900.0
2017-10-06 12:00:00,40.53,40.57,40.5,40.55,14628.0,40.53,40.57,40.5,40.55,14628.0
2017-10-06 12:10:00,40.55,40.58,40.53,40.56,15177.0,40.55,40.58,40.53,40.56,15177.0
2017-10-06 12:20:00,40.56,40.57,40.49,40.51,34498.0,40.56,40.57,40.49,40.51,34498.0
2017-10-06 12:30:00,40.51,40.54,40.51,40.51,21257.0,40.51,40.54,40.51,40.51,21257.0
2017-10-06 12:40:00,40.51,40.53,40.51,40.53,13538.0,40.51,40.53,40.51,40.53,13538.0
2017-10-06 12:50:00,40.52,40.53,40.48,40.48,11096.0,40.52,40.53,40.48,40.48,11096.0
2017-10-06 13:00:00,40.49,40.5,40.44,40.45,16450.0,40.49,40.5,40.44,40.45,16450.0
2017-10-06 13:10:00,40.45,40.46,40.44,40.45,24921.0,40.45,40.46,40.44,40.45,24921.0
2017-10-06 13:20:00,40.46,40.49,40.44,40.45,20728.0,40.46,40.49,40.44,40.45,20728.0
2017-10-06 13:30:00,40.46,40.49,40.46,40.48,12634.0,40.46,40.49,40.46,40.48,12634.0
2017-10-06 13:40:00,40.49,40.5,40.47,40.48,9402.0,40.49,40.5,40.47,40.48,9402.0
2017-10-06 13:50:00,40.48,40.5,40.47,40.5,11340.0,40.48,40.5,40.47,40.5,11340.0
2017-10-06 14:00:00,40.5,40.5,40.47,40.48,16284.0,40.5,40.5,40.47,40.48,16284.0
2017-10-06 14:10:00,40.47,40.48,40.47,40.48,7102.0,40.47,40.48,40.47,40.48,7102.0
2017-10-06 14:20:00,40.48,40.49,40.46,40.49,31001.0,40.48,40.49,40.46,40.49,31001.0
2017-10-06 14:30:00,40.49,40.5,40.48,40.5,9919.0,40.49,40.5,40.48,40.5,9919.0
2017-10-06 14:40:00,40.5,40.52,40.49,40.52,18700.0,40.5,40.52,40.49,40.52,18700.0
2017-10-06 14:50:00,40.52,40.57,40.49,40.56,160860.0,40.52,40.57,40.49,40.56,160860.0
2017-10-06 15:00:00,40.56,40.58,40.55,40.56,21817.0,40.56,40.58,40.55,40.56,21817.0
2017-10-06 15:10:00,40.56,40.59,40.56,40.57,24367.0,40.56,40.59,40.56,40.57,24367.0
2017-10-06 15:20:00,40.57,40.6,40.57,40.6,24555.0,40.57,40.6,40.57,40.6,24555.0
2017-10-06 15:30:00,40.59,40.61,40.59,40.61,23424.0,40.59,40.61,40.59,40.61,23424.0
2017-10-06 15:40:00,40.61,40.61,40.58,40.59,59997.0,40.61,40.61,40.58,40.59,59997.0
2017-10-06 15:50:00,40.59,40.73,40.59,40.68,197270.0,40.59,40.73,40.59,40.68,197270.0
2017-10-09 09:30:00,40.64,40.97,40.63,40.95,48079.0,40.64,40.97,40.63,40.95,48079.0
2017-10-09 09:40:00,40.96,40.99,40.79,40.8,18413.0,40.96,40.99,40.79,40.8,18413.0
2017-10-09 09:50:00,40.8,40.81,40.7,40.76,12057.0,40.8,40.81,40.7,40.76,12057.0
2017-10-09 10:00:00,40.76,40.79,40.71,40.75,17100.0,40.76,40.79,40.71,40.75,17100.0
2017-10-09 10:10:00,40.75,40.77,40.7,40.77,13200.0,40.75,40.77,40.7,40.77,13200.0
2017-10-09 10:20:00,40.76,40.79,40.74,40.78,9269.0,40.76,40.79,40.74,40.78,9269.0
2017-10-09 10:30:00,40.79,40.82,40.75,40.82,12221.0,40.79,40.82,40.75,40.82,12221.0
2017-10-09 10:40:00,40.83,40.84,40.8,40.82,13011.0,40.83,40.84,40.8,40.82,13011.0
2017-10-09 10:50:00,40.82,40.85,40.8,40.83,10400.0,40.82,40.85,40.8,40.83,10400.0
2017-10-09 11:00:00,40.83,40.86,40.8,40.81,8711.0,40.83,40.86,40.8,40.81,8711.0
2017-10-09 11:10:00,40.82,40.83,40.81,40.81,4268.0,40.82,40.83,40.81,40.81,4268.0
2017-10-09 11:20:00,40.82,40.83,40.81,40.82,5400.0,40.82,40.83,40.81,40.82,5400.0
2017-10-09 11:30:00,40.82,40.87,40.82,40.87,6590.0,40.82,40.87,40.82,40.87,6590.0
2017-10-09 11:40:00,40.87,40.9,40.87,40.9,15601.0,40.87,40.9,40.87,40.9,15601.0
2017-10-09 11:50:00,40.9,40.9,40.87,40.88,9136.0,40.9,40.9,40.87,40.88,9136.0
2017-10-09 12:00:00,40.88,40.88,40.84,40.85,7081.0,40.88,40.88,40.84,40.85,7081.0
2017-10-09 12:10:00,40.84,40.88,40.84,40.86,6259.0,40.84,40.88,40.84,40.86,6259.0
2017-10-09 12:20:00,40.86,40.88,40.85,40.86,5683.0,40.86,40.88,40.85,40.86,5683.0
2017-10-09 12:30:00,40.86,40.88,40.83,40.85,10188.0,40.86,40.88,40.83,40.85,10188.0
2017-10-09 12:40:00,40.86,40.86,40.82,40.82,3500.0,40.86,40.86,40.82,40.82,3500.0
2017-10-09 12:50:00,40.82,40.83,40.8,40.8,5601.0,40.82,40.83,40.8,40.8,5601.0
2017-10-09 13:00:00,40.8,40.8,40.74,40.74,12200.0,40.8,40.8,40.74,40.74,12200.0
2017-10-09 13:10:00,40.74,40.75,40.72,40.74,8432.0,40.74,40.75,40.72,40.74,8432.0
2017-10-09 13:20:00,40.74,40.77,40.74,40.76,9941.0,40.74,40.77,40.74,40.76,9941.0
2017-10-09 13:30:00,40.76,40.78,40.75,40.76,9454.0,40.76,40.78,40.75,40.76,9454.0
2017-10-09 13:40:00,40.77,40.78,40.75,40.76,10321.0,40.77,40.78,40.75,40.76,10321.0
2017-10-09 13:50:00,40.75,40.77,40.74,40.74,11801.0,40.75,40.77,40.74,40.74,11801.0
2017-10-09 14:00:00,40.74,40.78,40.72,40.78,10124.0,40.74,40.78,40.72,40.78,10124.0
2017-10-09 14:10:00,40.78,40.81,40.77,40.8,11917.0,40.78,40.81,40.77,40.8,11917.0
2017-10-09 14:20:00,40.8,40.87,40.8,40.87,29395.0,40.8,40.87,40.8,40.87,29395.0
2017-10-09 14:30:00,40.87,40.9,40.87,40.9,32343.0,40.87,40.9,40.87,40.9,32343.0
2017-10-09 14:40:00,40.9,40.95,40.89,40.95,20662.0,40.9,40.95,40.89,40.95,20662.0
2017-10-09 14:50:00,40.95,40.97,40.93,40.93,59733.0,40.95,40.97,40.93,40.93,59733.0
2017-10-09 15:00:00,40.92,40.92,40.85,40.88,51837.0,40.92,40.92,40.85,40.88,51837.0
2017-10-09 15:10:00,40.88,40.88,40.84,40.87,33047.0,40.88,40.88,40.84,40.87,33047.0
2017-10-09 15:20:00,40.87,40.95,40.87,40.93,35189.0,40.87,40.95,40.87,40.93,35189.0
2017-10-09 15:30:00,40.92,40.94,40.91,40.94,112818.0,40.92,40.94,40.91,40.94,112818.0
2017-10-09 15:40:00,40.94,40.95,40.92,40.93,113085.0,40.94,40.95,40.92,40.93,113085.0
2017-10-09 15:50:00,40.94,41.08,40.93,41.0,307168.0,40.94,41.08,40.93,41.0,307168.0
2017-10-10 09:30:00,41.05,41.14,40.85,40.92,57651.0,41.05,41.14,40.85,40.92,57651.0
2017-10-10 09:40:00,40.9,40.91,40.7,40.71,352681.0,40.9,40.91,40.7,40.71,352681.0
2017-10-10 09:50:00,40.71,40.76,40.67,40.74,29211.0,40.71,40.76,40.67,40.74,29211.0
2017-10-10 10:00:00,40.76,40.87,40.75,40.87,141002.0,40.76,40.87,40.75,40.87,141002.0
2017-10-10 10:10:00,40.87,40.87,40.76,40.77,22964.0,40.87,40.87,40.76,40.77,22964.0
2017-10-10 10:20:00,40.77,40.84,40.75,40.82,22365.0,40.77,40.84,40.75,40.82,22365.0
2017-10-10 10:30:00,40.81,40.9,40.81,40.89,15228.0,40.81,40.9,40.81,40.89,15228.0
2017-10-10 10:40:00,40.88,40.98,40.88,40.95,10261.0,40.88,40.98,40.88,40.95,10261.0
2017-10-10 10:50:00,40.95,41.0,40.93,40.99,15511.0,40.95,41.0,40.93,40.99,15511.0
2017-10-10 11:00:00,40.99,41.0,40.95,40.99,13991.0,40.99,41.0,40.95,40.99,13991.0
2017-10-10 11:10:00,40.99,40.99,40.95,40.98,15816.0,40.99,40.99,40.95,40.98,15816.0
2017-10-10 11:20:00,40.98,40.99,40.88,40.88,16314.0,40.98,40.99,40.88,40.88,16314.0
2017-10-10 11:30:00,40.89,40.94,40.88,40.94,23254.0,40.89,40.94,40.88,40.94,23254.0
2017-10-10 11:40:00,40.94,40.94,40.88,40.91,10476.0,40.94,40.94,40.88,40.91,10476.0
2017-10-10 11:50:00,40.92,40.92,40.83,40.86,26346.0,40.92,40.92,40.83,40.86,26346.0
2017-10-10 12:00:00,40.86,40.87,40.79,40.8,29935.0,40.86,40.87,40.79,40.8,29935.0
2017-10-10 12:10:00,40.79,40.81,40.76,40.76,16229.0,40.79,40.81,40.76,40.76,16229.0
2017-10-10 12:20:00,40.76,40.8,40.73,40.79,15969.0,40.76,40.8,40.73,40.79,15969.0
2017-10-10 12:30:00,40.78,40.79,40.73,40.73,13280.0,40.78,40.79,40.73,40.73,13280.0
2017-10-10 12:40:00,40.72,40.79,40.72,40.75,12786.0,40.72,40.79,40.72,40.75,12786.0
2017-10-10 12:50:00,40.74,40.79,40.72,40.76,11550.0,40.74,40.79,40.72,40.76,11550.0
2017-10-10 13:00:00,40.75,40.78,40.73,40.75,12411.0,40.75,40.78,40.73,40.75,12411.0
2017-10-10 13:10:00,40.75,40.78,40.74,40.77,8451.0,40.75,40.78,40.74,40.77,8451.0
2017-10-10 13:20:00,40.77,40.79,40.74,40.79,27673.0,40.77,40.79,40.74,40.79,27673.0
2017-10-10 13:30:00,40.8,40.81,40.77,40.79,11247.0,40.8,40.81,40.77,40.79,11247.0
2017-10-10 13:40:00,40.79,40.8,40.76,40.79,10525.0,40.79,40.8,40.76,40.79,10525.0
2017-10-10 13:50:00,40.79,40.8,40.78,40.79,10621.0,40.79,40.8,40.78,40.79,10621.0
2017-10-10 14:00:00,40.79,40.84,40.79,40.83,18944.0,40.79,40.84,40.79,40.83,18944.0
2017-10-10 14:10:00,40.83,40.85,40.82,40.82,30961.0,40.83,40.85,40.82,40.82,30961.0
2017-10-10 14:20:00,40.82,40.83,40.8,40.83,11752.0,40.82,40.83,40.8,40.83,11752.0
2017-10-10 14:30:00,40.83,40.86,40.83,40.86,14065.0,40.83,40.86,40.83,40.86,14065.0
2017-10-10 14:40:00,40.86,40.86,40.84,40.86,19876.0,40.86,40.86,40.84,40.86,19876.0
2017-10-10 14:50:00,40.86,40.88,40.85,40.88,10844.0,40.86,40.88,40.85,40.88,10844.0
2017-10-10 15:00:00,40.88,40.92,40.88,40.91,12692.0,40.88,40.92,40.88,40.91,12692.0
2017-10-10 15:10:00,40.92,40.97,40.91,40.96,21924.0,40.92,40.97,40.91,40.96,21924.0
2017-10-10 15:20:00,40.96,41.0,40.95,40.98,17463.0,40.96,41.0,40.95,40.98,17463.0
2017-10-10 15:30:00,40.98,41.02,40.97,41.0,32844.0,40.98,41.02,40.97,41.0,32844.0
2017-10-10 15:40:00,41.01,41.02,40.98,40.98,29861.0,41.01,41.02,40.98,40.98,29861.0
2017-10-10 15:50:00,40.98,41.07,40.98,41.0,120027.0,40.98,41.07,40.98,41.0,120027.0
2017-10-11 09:30:00,41.14,41.33,41.06,41.32,54380.0,41.14,41.33,41.06,41.32,54380.0
2017-10-11 09:40:00,41.3,41.32,41.15,41.21,46339.0,41.3,41.32,41.15,41.21,46339.0
2017-10-11 09:50:00,41.2,41.2,41.15,41.16,16521.0,41.2,41.2,41.15,41.16,16521.0
2017-10-11 10:00:00,41.17,41.33,41.17,41.33,24829.0,41.17,41.33,41.17,41.33,24829.0
2017-10-11 10:10:00,41.33,41.4,41.3,41.39,21331.0,41.33,41.4,41.3,41.39,21331.0
2017-10-11 10:20:00,41.4,41.47,41.38,41.44,67461.0,41.4,41.47,41.38,41.44,67461.0
2017-10-11 10:30:00,41.43,41.47,41.36,41.36,77430.0,41.43,41.47,41.36,41.36,77430.0
2017-10-11 10:40:00,41.36,41.38,41.29,41.3,36349.0,41.36,41.38,41.29,41.3,36349.0
2017-10-11 10:50:00,41.3,41.32,41.28,41.3,86303.0,41.3,41.32,41.28,41.3,86303.0
2017-10-11 11:00:00,41.3,41.35,41.29,41.33,49589.0,41.3,41.35,41.29,41.33,49589.0
2017-10-11 11:10:00,41.33,41.38,41.29,41.3,42572.0,41.33,41.38,41.29,41.3,42572.0
2017-10-11 11:20:00,41.3,41.32,41.29,41.3,37203.0,41.3,41.32,41.29,41.3,37203.0
2017-10-11 11:30:00,41.3,41.32,41.27,41.28,69071.0,41.3,41.32,41.27,41.28,69071.0
2017-10-11 11:40:00,41.28,41.29,41.17,41.17,53958.0,41.28,41.29,41.17,41.17,53958.0
2017-10-11 11:50:00,41.17,41.23,41.13,41.2,53560.0,41.17,41.23,41.13,41.2,53560.0
2017-10-11 12:00:00,41.2,41.27,41.2,41.26,19900.0,41.2,41.27,41.2,41.26,19900.0
2017-10-11 12:10:00,41.26,41.27,41.19,41.2,28056.0,41.26,41.27,41.19,41.2,28056.0
2017-10-11 12:20:00,41.19,41.24,41.19,41.23,13900.0,41.19,41.24,41.19,41.23,13900.0
2017-10-11 12:30:00,41.23,41.26,41.23,41.26,28800.0,41.23,41.26,41.23,41.26,28800.0
2017-10-11 12:40:00,41.26,41.3,41.25,41.29,22671.0,41.26,41.3,41.25,41.29,22671.0
2017-10-11 12:50:00,41.29,41.3,41.28,41.28,16940.0,41.29,41.3,41.28,41.28,16940.0
2017-10-11 13:00:00,41.29,41.29,41.27,41.27,31689.0,41.29,41.29,41.27,41.27,31689.0
2017-10-11 13:10:00,41.28,41.29,41.27,41.29,15064.0,41.28,41.29,41.27,41.29,15064.0
2017-10-11 13:20:00,41.28,41.29,41.23,41.24,37791.0,41.28,41.29,41.23,41.24,37791.0
2017-10-11 13:30:00,41.25,41.31,41.23,41.29,85684.0,41.25,41.31,41.23,41.29,85684.0
2017-10-11 13:40:00,41.3,41.32,41.25,41.27,28763.0,41.3,41.32,41.25,41.27,28763.0
2017-10-11 13:50:00,41.27,41.3,41.23,41.25,35185.0,41.27,41.3,41.23,41.25,35185.0
2017-10-11 14:00:00,41.25,41.27,41.19,41.23,57857.0,41.25,41.27,41.19,41.23,57857.0
2017-10-11 14:10:00,41.23,41.27,41.22,41.25,61085.0,41.23,41.27,41.22,41.25,61085.0
2017-10-11 14:20:00,41.25,41.26,41.2,41.24,42744.0,41.25,41.26,41.2,41.24,42744.0
2017-10-11 14:30:00,41.23,41.25,41.21,41.22,58135.0,41.23,41.25,41.21,41.22,58135.0
2017-10-11 14:40:00,41.23,41.23,41.21,41.21,14300.0,41.23,41.23,41.21,41.21,14300.0
2017-10-11 14:50:00,41.22,41.27,41.19,41.25,39762.0,41.22,41.27,41.19,41.25,39762.0
2017-10-11 15:00:00,41.25,41.27,41.25,41.26,20532.0,41.25,41.27,41.25,41.26,20532.0
2017-10-11 15:10:00,41.27,41.28,41.26,41.27,31877.0,41.27,41.28,41.26,41.27,31877.0
2017-10-11 15:20:00,41.28,41.29,41.26,41.27,40054.0,41.28,41.29,41.26,41.27,40054.0
2017-10-11 15:30:00,41.27,41.3,41.26,41.29,50974.0,41.27,41.3,41.26,41.29,50974.0
2017-10-11 15:40:00,41.29,41.3,41.26,41.27,84234.0,41.29,41.3,41.26,41.27,84234.0
2017-10-11 15:50:00,41.27,41.47,41.27,41.39,313634.0,41.27,41.47,41.27,41.39,313634.0
2017-10-12 09:30:00,41.4,41.5,41.32,41.46,47949.0,41.4,41.5,41.32,41.46,47949.0
2017-10-12 09:40:00,41.48,41.6,41.4,41.6,47948.0,41.48,41.6,41.4,41.6,47948.0
2017-10-12 09:50:00,41.6,41.72,41.6,41.7,28512.0,41.6,41.72,41.6,41.7,28512.0
2017-10-12 10:00:00,41.7,41.8,41.68,41.74,24344.0,41.7,41.8,41.68,41.74,24344.0
2017-10-12 10:10:00,41.75,41.85,41.74,41.84,28842.0,41.75,41.85,41.74,41.84,28842.0
2017-10-12 10:20:00,41.84,41.85,41.8,41.83,24876.0,41.84,41.85,41.8,41.83,24876.0
2017-10-12 10:30:00,41.83,41.85,41.78,41.83,40532.0,41.83,41.85,41.78,41.83,40532.0
2017-10-12 10:40:00,41.82,41.85,41.82,41.84,16552.0,41.82,41.85,41.82,41.84,16552.0
2017-10-12 10:50:00,41.85,41.91,41.84,41.89,33880.0,41.85,41.91,41.84,41.89,33880.0
2017-10-12 11:00:00,41.88,41.91,41.82,41.88,59751.0,41.88,41.91,41.82,41.88,59751.0
2017-10-12 11:10:00,41.87,41.9,41.85,41.89,36922.0,41.87,41.9,41.85,41.89,36922.0
2017-10-12 11:20:00,41.88,41.96,41.87,41.96,27338.0,41.88,41.96,41.87,41.96,27338.0
2017-10-12 11:30:00,41.96,42.0,41.96,42.0,24716.0,41.96,42.0,41.96,42.0,24716.0
2017-10-12 11:40:00,42.0,42.03,41.97,41.98,47465.0,42.0,42.03,41.97,41.98,47465.0
2017-10-12 11:50:00,41.98,42.0,41.93,41.94,21135.0,41.98,42.0,41.93,41.94,21135.0
2017-10-12 12:00:00,41.94,42.0,41.94,41.98,25650.0,41.94,42.0,41.94,41.98,25650.0
2017-10-12 12:10:00,41.97,41.97,41.94,41.96,9822.0,41.97,41.97,41.94,41.96,9822.0
2017-10-12 12:20:00,41.96,42.0,41.96,42.0,11186.0,41.96,42.0,41.96,42.0,11186.0
2017-10-12 12:30:00,42.0,42.0,41.97,41.98,15458.0,42.0,42.0,41.97,41.98,15458.0
2017-10-12 12:40:00,41.99,42.14,41.99,42.11,96689.0,41.99,42.14,41.99,42.11,96689.0
2017-10-12 12:50:00,42.11,42.14,42.06,42.13,24214.0,42.11,42.14,42.06,42.13,24214.0
2017-10-12 13:00:00,42.12,42.14,42.09,42.14,19672.0,42.12,42.14,42.09,42.14,19672.0
2017-10-12 13:10:00,42.14,42.15,42.11,42.12,19756.0,42.14,42.15,42.11,42.12,19756.0
2017-10-12 13:20:00,42.12,42.15,42.11,42.15,15601.0,42.12,42.15,42.11,42.15,15601.0
2017-10-12 13:30:00,42.15,42.2,42.14,42.2,24212.0,42.15,42.2,42.14,42.2,24212.0
2017-10-12 13:40:00,42.19,42.19,42.13,42.14,17564.0,42.19,42.19,42.13,42.14,17564.0
2017-10-12 13:50:00,42.14,42.17,42.13,42.13,16653.0,42.14,42.17,42.13,42.13,16653.0
2017-10-12 14:00:00,42.13,42.14,42.06,42.08,44849.0,42.13,42.14,42.06,42.08,44849.0
2017-10-12 14:10:00,42.07,42.08,41.99,42.0,48071.0,42.07,42.08,41.99,42.0,48071.0
2017-10-12 14:20:00,41.99,42.01,41.94,42.01,32885.0,41.99,42.01,41.94,42.01,32885.0
2017-10-12 14:30:00,42.0,42.03,41.99,42.01,18797.0,42.0,42.03,41.99,42.01,18797.0
2017-10-12 14:40:00,42.01,42.02,41.91,41.91,57686.0,42.01,42.02,41.91,41.91,57686.0
2017-10-12 14:50:00,41.91,41.94,41.89,41.9,28664.0,41.91,41.94,41.89,41.9,28664.0
2017-10-12 15:00:00,41.91,41.92,41.89,41.91,23627.0,41.91,41.92,41.89,41.91,23627.0
2017-10-12 15:10:00,41.91,41.91,41.86,41.88,61706.0,41.91,41.91,41.86,41.88,61706.0
2017-10-12 15:20:00,41.88,41.88,41.79,41.81,61255.0,41.88,41.88,41.79,41.81,61255.0
2017-10-12 15:30:00,41.81,41.82,41.77,41.77,70653.0,41.81,41.82,41.77,41.77,70653.0
2017-10-12 15:40:00,41.77,41.78,41.71,41.72,135671.0,41.77,41.78,41.71,41.72,135671.0
2017-10-12 15:50:00,41.72,41.85,41.71,41.82,362055.0,41.72,41.85,41.71,41.82,362055.0
2017-10-13 09:30:00,42.0,42.19,41.95,42.07,54667.0,42.0,42.19,41.95,42.07,54667.0
2017-10-13 09:40:00,42.05,42.09,41.93,42.02,97417.0,42.05,42.09,41.93,42.02,97417.0
2017-10-13 09:50:00,42.01,42.04,41.94,41.98,36047.0,42.01,42.04,41.94,41.98,36047.0
2017-10-13 10:00:00,41.99,42.04,41.93,41.97,62720.0,41.99,42.04,41.93,41.97,62720.0
2017-10-13 10:10:00,41.97,42.07,41.89,42.07,49816.0,41.97,42.07,41.89,42.07,49816.0
2017-10-13 10:20:00,42.07,42.11,42.03,42.07,75446.0,42.07,42.11,42.03,42.07,75446.0
2017-10-13 10:30:00,42.07,42.08,42.0,42.04,27280.0,42.07,42.08,42.0,42.04,27280.0
2017-10-13 10:40:00,42.04,42.05,41.98,41.99,37654.0,42.04,42.05,41.98,41.99,37654.0
2017-10-13 10:50:00,41.99,42.04,41.98,42.01,22843.0,41.99,42.04,41.98,42.01,22843.0
2017-10-13 11:00:00,42.01,42.04,41.93,41.93,23441.0,42.01,42.04,41.93,41.93,23441.0
2017-10-13 11:10:00,41.93,42.01,41.91,41.99,22228.0,41.93,42.01,41.91,41.99,22228.0
2017-10-13 11:20:00,41.98,41.99,41.96,41.98,31232.0,41.98,41.99,41.96,41.98,31232.0
2017-10-13 11:30:00,41.98,42.03,41.98,41.99,25741.0,41.98,42.03,41.98,41.99,25741.0
2017-10-13 11:40:00,41.99,42.04,41.99,42.04,14380.0,41.99,42.04,41.99,42.04,14380.0
2017-10-13 11:50:00,42.03,42.04,42.0,42.02,17634.0,42.03,42.04,42.0,42.02,17634.0
2017-10-13 12:00:00,42.02,42.03,42.0,42.03,127048.0,42.02,42.03,42.0,42.03,127048.0
2017-10-13 12:10:00,42.03,42.04,42.01,42.03,12634.0,42.03,42.04,42.01,42.03,12634.0
2017-10-13 12:20:00,42.03,42.1,42.03,42.09,31511.0,42.03,42.1,42.03,42.09,31511.0
2017-10-13 12:30:00,42.09,42.11,42.07,42.09,24103.0,42.09,42.11,42.07,42.09,24103.0
2017-10-13 12:40:00,42.09,42.1,42.07,42.09,10803.0,42.09,42.1,42.07,42.09,10803.0
2017-10-13 12:50:00,42.09,42.1,42.06,42.07,15705.0,42.09,42.1,42.06,42.07,15705.0
2017-10-13 13:00:00,42.07,42.07,42.03,42.05,35304.0,42.07,42.07,42.03,42.05,35304.0
2017-10-13 13:10:00,42.05,42.05,42.02,42.04,24923.0,42.05,42.05,42.02,42.04,24923.0
2017-10-13 13:20:00,42.04,42.04,42.01,42.02,23778.0,42.04,42.04,42.01,42.02,23778.0
2017-10-13 13:30:00,42.01,42.03,42.01,42.02,11990.0,42.01,42.03,42.01,42.02,11990.0
2017-10-13 13:40:00,42.02,42.05,42.01,42.05,31038.0,42.02,42.05,42.01,42.05,31038.0
2017-10-13 13:50:00,42.05,42.05,41.95,41.95,31409.0,42.05,42.05,41.95,41.95,31409.0
2017-10-13 14:00:00,41.95,42.0,41.94,42.0,15852.0,41.95,42.0,41.94,42.0,15852.0
2017-10-13 14:10:00,42.0,42.01,41.96,41.97,32655.0,42.0,42.01,41.96,41.97,32655.0
2017-10-13 14:20:00,41.96,41.96,41.93,41.95,15773.0,41.96,41.96,41.93,41.95,15773.0
2017-10-13 14:30:00,41.96,41.99,41.95,41.98,18581.0,41.96,41.99,41.95,41.98,18581.0
2017-10-13 14:40:00,41.98,41.99,41.93,41.95,43406.0,41.98,41.99,41.93,41.95,43406.0
2017-10-13 14:50:00,41.94,41.96,41.92,41.93,21099.0,41.94,41.96,41.92,41.93,21099.0
2017-10-13 15:00:00,41.93,41.98,41.92,41.98,22896.0,41.93,41.98,41.92,41.98,22896.0
2017-10-13 15:10:00,41.98,41.98,41.94,41.95,33732.0,41.98,41.98,41.94,41.95,33732.0
2017-10-13 15:20:00,41.96,41.99,41.96,41.98,23444.0,41.96,41.99,41.96,41.98,23444.0
2017-10-13 15:30:00,41.98,42.0,41.96,42.0,46487.0,41.98,42.0,41.96,42.0,46487.0
2017-10-13 15:40:00,42.0,42.03,41.95,42.02,94358.0,42.0,42.03,41.95,42.02,94358.0
2017-10-13 15:50:00,42.02,42.09,41.95,41.99,253725.0,42.02,42.09,41.95,41.99,253725.0
2017-10-16 09:30:00,42.1,42.57,41.87,42.03,49409.0,42.1,42.57,41.87,42.03,49409.0
2017-10-16 09:40:00,42.0,42.04,41.89,41.93,37464.0,42.0,42.04,41.89,41.93,37464.0
2017-10-16 09:50:00,41.94,41.96,41.91,41.94,30201.0,41.94,41.96,41.91,41.94,30201.0
2017-10-16 10:00:00,41.94,42.1,41.9,41.92,149813.0,41.94,42.1,41.9,41.92,149813.0
2017-10-16 10:10:00,41.93,41.98,41.92,41.96,37890.0,41.93,41.98,41.92,41.96,37890.0
2017-10-16 10:20:00,41.96,41.99,41.94,41.95,39299.0,41.96,41.99,41.94,41.95,39299.0
2017-10-16 10:30:00,41.95,41.95,41.88,41.88,46066.0,41.95,41.95,41.88,41.88,46066.0
2017-10-16 10:40:00,41.89,41.96,41.87,41.93,41888.0,41.89,41.96,41.87,41.93,41888.0
2017-10-16 10:50:00,41.93,41.95,41.91,41.95,23443.0,41.93,41.95,41.91,41.95,23443.0
2017-10-16 11:00:00,41.95,42.0,41.94,41.99,57962.0,41.95,42.0,41.94,41.99,57962.0
2017-10-16 11:10:00,41.99,42.0,41.96,42.0,25386.0,41.99,42.0,41.96,42.0,25386.0
2017-10-16 11:20:00,41.99,42.0,41.97,42.0,23127.0,41.99,42.0,41.97,42.0,23127.0
2017-10-16 11:30:00,41.99,42.01,41.98,42.01,40372.0,41.99,42.01,41.98,42.01,40372.0
2017-10-16 11:40:00,42.01,42.01,41.97,42.0,26295.0,42.01,42.01,41.97,42.0,26295.0
2017-10-16 11:50:00,42.0,42.04,42.0,42.0,58177.0,42.0,42.04,42.0,42.0,58177.0
2017-10-16 12:00:00,42.0,42.03,41.98,41.99,35128.0,42.0,42.03,41.98,41.99,35128.0
2017-10-16 12:10:00,42.0,42.0,41.92,41.94,24470.0,42.0,42.0,41.92,41.94,24470.0
2017-10-16 12:20:00,41.93,41.98,41.9,41.98,250320.0,41.93,41.98,41.9,41.98,250320.0
2017-10-16 12:30:00,41.97,42.01,41.97,41.98,30293.0,41.97,42.01,41.97,41.98,30293.0
2017-10-16 12:40:00,41.98,41.99,41.95,41.96,34299.0,41.98,41.99,41.95,41.96,34299.0
2017-10-16 12:50:00,41.97,42.0,41.96,41.98,55548.0,41.97,42.0,41.96,41.98,55548.0
2017-10-16 13:00:00,41.99,42.0,41.96,41.98,17936.0,41.99,42.0,41.96,41.98,17936.0
2017-10-16 13:10:00,41.99,42.02,41.97,42.01,27995.0,41.99,42.02,41.97,42.01,27995.0
2017-10-16 13:20:00,42.02,42.02,41.96,41.98,21376.0,42.02,42.02,41.96,41.98,21376.0
2017-10-16 13:30:00,41.97,41.98,41.95,41.96,23349.0,41.97,41.98,41.95,41.96,23349.0
2017-10-16 13:40:00,41.96,41.99,41.96,41.98,70823.0,41.96,41.99,41.96,41.98,70823.0
2017-10-16 13:50:00,41.98,42.0,41.97,41.98,79516.0,41.98,42.0,41.97,41.98,79516.0
2017-10-16 14:00:00,41.98,42.0,41.97,41.98,29099.0,41.98,42.0,41.97,41.98,29099.0
2017-10-16 14:10:00,41.98,41.99,41.96,41.98,25917.0,41.98,41.99,41.96,41.98,25917.0
2017-10-16 14:20:00,41.98,42.0,41.97,41.98,66624.0,41.98,42.0,41.97,41.98,66624.0
2017-10-16 14:30:00,41.98,41.99,41.96,41.97,28267.0,41.98,41.99,41.96,41.97,28267.0
2017-10-16 14:40:00,41.98,41.99,41.97,41.97,31396.0,41.98,41.99,41.97,41.97,31396.0
2017-10-16 14:50:00,41.97,42.0,41.96,41.98,49161.0,41.97,42.0,41.96,41.98,49161.0
2017-10-16 15:00:00,41.98,41.99,41.97,41.98,43398.0,41.98,41.99,41.97,41.98,43398.0
2017-10-16 15:10:00,41.98,41.99,41.97,41.98,43312.0,41.98,41.99,41.97,41.98,43312.0
2017-10-16 15:20:00,41.98,41.99,41.97,41.99,60823.0,41.98,41.99,41.97,41.99,60823.0
2017-10-16 15:30:00,41.98,42.0,41.97,41.98,118623.0,41.98,42.0,41.97,41.98,118623.0
2017-10-16 15:40:00,41.98,41.99,41.96,41.97,87514.0,41.98,41.99,41.96,41.97,87514.0
2017-10-16 15:50:00,41.97,41.99,41.96,41.98,305785.0,41.97,41.99,41.96,41.98,305785.0
2017-10-17 09:30:00,42.0,42.0,41.86,41.86,44988.0,42.0,42.0,41.86,41.86,44988.0
2017-10-17 09:40:00,41.87,41.87,41.72,41.76,58496.0,41.87,41.87,41.72,41.76,58496.0
2017-10-17 09:50:00,41.76,41.78,41.71,41.73,37530.0,41.76,41.78,41.71,41.73,37530.0
2017-10-17 10:00:00,41.72,41.75,41.64,41.75,49195.0,41.72,41.75,41.64,41.75,49195.0
2017-10-17 10:10:00,41.75,41.77,41.7,41.75,28340.0,41.75,41.77,41.7,41.75,28340.0
2017-10-17 10:20:00,41.76,41.8,41.7,41.7,35628.0,41.76,41.8,41.7,41.7,35628.0
2017-10-17 10:30:00,41.7,41.79,41.69,41.79,19769.0,41.7,41.79,41.69,41.79,19769.0
2017-10-17 10:40:00,41.79,41.8,41.73,41.74,32069.0,41.79,41.8,41.73,41.74,32069.0
2017-10-17 10:50:00,41.73,41.81,41.72,41.78,48897.0,41.73,41.81,41.72,41.78,48897.0
2017-10-17 11:00:00,41.79,41.9,41.74,41.9,52301.0,41.79,41.9,41.74,41.9,52301.0
2017-10-17 11:10:00,41.91,41.91,41.81,41.84,24852.0,41.91,41.91,41.81,41.84,24852.0
2017-10-17 11:20:00,41.84,41.87,41.75,41.85,47028.0,41.84,41.87,41.75,41.85,47028.0
2017-10-17 11:30:00,41.85,41.88,41.77,41.79,65076.0,41.85,41.88,41.77,41.79,65076.0
2017-10-17 11:40:00,41.79,41.79,41.75,41.77,41499.0,41.79,41.79,41.75,41.77,41499.0
2017-10-17 11:50:00,41.77,41.8,41.77,41.8,15772.0,41.77,41.8,41.77,41.8,15772.0
2017-10-17 12:00:00,41.8,41.82,41.77,41.82,12624.0,41.8,41.82,41.77,41.82,12624.0
2017-10-17 12:10:00,41.82,41.85,41.8,41.82,12989.0,41.82,41.85,41.8,41.82,12989.0
2017-10-17 12:20:00,41.82,41.82,41.74,41.77,22945.0,41.82,41.82,41.74,41.77,22945.0
2017-10-17 12:30:00,41.77,41.77,41.72,41.72,27611.0,41.77,41.77,41.72,41.72,27611.0
2017-10-17 12:40:00,41.73,41.77,41.72,41.75,15300.0,41.73,41.77,41.72,41.75,15300.0
2017-10-17 12:50:00,41.75,41.79,41.72,41.73,16339.0,41.75,41.79,41.72,41.73,16339.0
2017-10-17 13:00:00,41.74,41.77,41.73,41.76,12686.0,41.74,41.77,41.73,41.76,12686.0
2017-10-17 13:10:00,41.76,41.83,41.76,41.82,16191.0,41.76,41.83,41.76,41.82,16191.0
2017-10-17 13:20:00,41.81,41.84,41.76,41.77,16460.0,41.81,41.84,41.76,41.77,16460.0
2017-10-17 13:30:00,41.76,41.79,41.74,41.76,32530.0,41.76,41.79,41.74,41.76,32530.0
2017-10-17 13:40:00,41.76,41.78,41.73,41.77,25903.0,41.76,41.78,41.73,41.77,25903.0
2017-10-17 13:50:00,41.78,41.8,41.75,41.76,23547.0,41.78,41.8,41.75,41.76,23547.0
2017-10-17 14:00:00,41.75,41.79,41.75,41.77,27487.0,41.75,41.79,41.75,41.77,27487.0
2017-10-17 14:10:00,41.77,41.84,41.77,41.81,34744.0,41.77,41.84,41.77,41.81,34744.0
2017-10-17 14:20:00,41.8,41.81,41.74,41.77,26207.0,41.8,41.81,41.74,41.77,26207.0
2017-10-17 14:30:00,41.77,41.78,41.73,41.76,40070.0,41.77,41.78,41.73,41.76,40070.0
2017-10-17 14:40:00,41.75,41.81,41.75,41.81,25507.0,41.75,41.81,41.75,41.81,25507.0
2017-10-17 14:50:00,41.8,41.85,41.79,41.81,67940.0,41.8,41.85,41.79,41.81,67940.0
2017-10-17 15:00:00,41.81,41.83,41.77,41.79,47531.0,41.81,41.83,41.77,41.79,47531.0
2017-10-17 15:10:00,41.79,41.82,41.77,41.8,40279.0,41.79,41.82,41.77,41.8,40279.0
2017-10-17 15:20:00,41.81,41.82,41.78,41.79,33144.0,41.81,41.82,41.78,41.79,33144.0
2017-10-17 15:30:00,41.8,41.83,41.79,41.81,43444.0,41.8,41.83,41.79,41.81,43444.0
2017-10-17 15:40:00,41.82,41.86,41.82,41.82,62856.0,41.82,41.86,41.82,41.82,62856.0
2017-10-17 15:50:00,41.83,41.83,41.76,41.82,163944.0,41.83,41.83,41.76,41.82,163944.0
2017-10-18 09:30:00,41.8,41.84,41.66,41.75,33980.0,41.8,41.84,41.66,41.75,33980.0
2017-10-18 09:40:00,41.73,41.82,41.7,41.77,21313.0,41.73,41.82,41.7,41.77,21313.0
2017-10-18 09:50:00,41.76,41.77,41.6,41.61,34992.0,41.76,41.77,41.6,41.61,34992.0
2017-10-18 10:00:00,41.6,41.62,41.55,41.59,25280.0,41.6,41.62,41.55,41.59,25280.0
2017-10-18 10:10:00,41.59,41.62,41.57,41.59,41003.0,41.59,41.62,41.57,41.59,41003.0
2017-10-18 10:20:00,41.6,41.63,41.57,41.58,25006.0,41.6,41.63,41.57,41.58,25006.0
2017-10-18 10:30:00,41.58,41.59,41.56,41.59,26630.0,41.58,41.59,41.56,41.59,26630.0
2017-10-18 10:40:00,41.58,41.66,41.58,41.6,49574.0,41.58,41.66,41.58,41.6,49574.0
2017-10-18 10:50:00,41.61,41.63,41.57,41.58,45977.0,41.61,41.63,41.57,41.58,45977.0
2017-10-18 11:00:00,41.58,41.62,41.56,41.59,55180.0,41.58,41.62,41.56,41.59,55180.0
2017-10-18 11:10:00,41.59,41.6,41.54,41.55,31823.0,41.59,41.6,41.54,41.55,31823.0
2017-10-18 11:20:00,41.55,41.57,41.53,41.55,33590.0,41.55,41.57,41.53,41.55,33590.0
2017-10-18 11:30:00,41.55,41.6,41.53,41.58,36931.0,41.55,41.6,41.53,41.58,36931.0
2017-10-18 11:40:00,41.57,41.58,41.55,41.56,19546.0,41.57,41.58,41.55,41.56,19546.0
2017-10-18 11:50:00,41.57,41.61,41.56,41.61,44963.0,41.57,41.61,41.56,41.61,44963.0
2017-10-18 12:00:00,41.6,41.68,41.6,41.66,48795.0,41.6,41.68,41.6,41.66,48795.0
2017-10-18 12:10:00,41.65,41.72,41.65,41.72,87589.0,41.65,41.72,41.65,41.72,87589.0
2017-10-18 12:20:00,41.72,41.75,41.7,41.75,55488.0,41.72,41.75,41.7,41.75,55488.0
2017-10-18 12:30:00,41.75,41.75,41.7,41.7,31505.0,41.75,41.75,41.7,41.7,31505.0
2017-10-18 12:40:00,41.7,41.73,41.69,41.73,17968.0,41.7,41.73,41.69,41.73,17968.0
2017-10-18 12:50:00,41.74,41.75,41.72,41.73,15313.0,41.74,41.75,41.72,41.73,15313.0
2017-10-18 13:00:00,41.73,41.75,41.72,41.75,10788.0,41.73,41.75,41.72,41.75,10788.0
2017-10-18 13:10:00,41.75,41.76,41.72,41.75,54108.0,41.75,41.76,41.72,41.75,54108.0
2017-10-18 13:20:00,41.75,41.75,41.73,41.75,23525.0,41.75,41.75,41.73,41.75,23525.0
2017-10-18 13:30:00,41.75,41.76,41.74,41.75,133052.0,41.75,41.76,41.74,41.75,133052.0
2017-10-18 13:40:00,41.75,41.87,41.75,41.85,48221.0,41.75,41.87,41.75,41.85,48221.0
2017-10-18 13:50:00,41.86,41.87,41.81,41.82,56874.0,41.86,41.87,41.81,41.82,56874.0
2017-10-18 14:00:00,41.83,41.87,41.77,41.83,280060.0,41.83,41.87,41.77,41.83,280060.0
2017-10-18 14:10:00,41.83,41.83,41.81,41.82,94799.0,41.83,41.83,41.81,41.82,94799.0
2017-10-18 14:20:00,41.82,41.92,41.81,41.91,53280.0,41.82,41.92,41.81,41.91,53280.0
2017-10-18 14:30:00,41.91,42.05,41.8,41.87,339836.0,41.91,42.05,41.8,41.87,339836.0
2017-10-18 14:40:00,41.87,41.88,41.83,41.86,24858.0,41.87,41.88,41.83,41.86,24858.0
2017-10-18 14:50:00,41.86,41.87,41.79,41.82,32824.0,41.86,41.87,41.79,41.82,32824.0
2017-10-18 15:00:00,41.81,41.81,41.78,41.79,36702.0,41.81,41.81,41.78,41.79,36702.0
2017-10-18 15:10:00,41.8,41.8,41.78,41.79,25164.0,41.8,41.8,41.78,41.79,25164.0
2017-10-18 15:20:00,41.79,41.81,41.77,41.77,50330.0,41.79,41.81,41.77,41.77,50330.0
2017-10-18 15:30:00,41.77,41.79,41.76,41.79,74248.0,41.77,41.79,41.76,41.79,74248.0
2017-10-18 15:40:00,41.79,41.81,41.78,41.8,92215.0,41.79,41.81,41.78,41.8,92215.0
2017-10-18 15:50:00,41.79,41.81,41.76,41.8,209245.0,41.79,41.81,41.76,41.8,209245.0
2017-10-19 09:30:00,41.66,41.87,41.63,41.66,37178.0,41.66,41.87,41.63,41.66,37178.0
2017-10-19 09:40:00,41.65,41.65,41.52,41.54,16335.0,41.65,41.65,41.52,41.54,16335.0
2017-10-19 09:50:00,41.53,41.53,41.42,41.48,14600.0,41.53,41.53,41.42,41.48,14600.0
2017-10-19 10:00:00,41.48,41.48,41.32,41.39,18914.0,41.48,41.48,41.32,41.39,18914.0
2017-10-19 10:10:00,41.4,41.56,41.38,41.54,16796.0,41.4,41.56,41.38,41.54,16796.0
2017-10-19 10:20:00,41.55,41.58,41.53,41.55,22800.0,41.55,41.58,41.53,41.55,22800.0
2017-10-19 10:30:00,41.54,41.63,41.53,41.6,18649.0,41.54,41.63,41.53,41.6,18649.0
2017-10-19 10:40:00,41.59,41.67,41.57,41.67,25442.0,41.59,41.67,41.57,41.67,25442.0
2017-10-19 10:50:00,41.67,41.71,41.65,41.68,13197.0,41.67,41.71,41.65,41.68,13197.0
2017-10-19 11:00:00,41.68,41.73,41.66,41.73,25300.0,41.68,41.73,41.66,41.73,25300.0
2017-10-19 11:10:00,41.72,41.74,41.68,41.7,32778.0,41.72,41.74,41.68,41.7,32778.0
2017-10-19 11:20:00,41.69,41.73,41.69,41.71,19483.0,41.69,41.73,41.69,41.71,19483.0
2017-10-19 11:30:00,41.71,41.75,41.67,41.67,22852.0,41.71,41.75,41.67,41.67,22852.0
2017-10-19 11:40:00,41.68,41.7,41.64,41.66,12758.0,41.68,41.7,41.64,41.66,12758.0
2017-10-19 11:50:00,41.65,41.69,41.64,41.66,10074.0,41.65,41.69,41.64,41.66,10074.0
2017-10-19 12:00:00,41.66,41.66,41.62,41.64,11849.0,41.66,41.66,41.62,41.64,11849.0
2017-10-19 12:10:00,41.65,41.7,41.64,41.69,22941.0,41.65,41.7,41.64,41.69,22941.0
2017-10-19 12:20:00,41.68,41.69,41.67,41.67,8150.0,41.68,41.69,41.67,41.67,8150.0
2017-10-19 12:30:00,41.68,41.68,41.61,41.61,27224.0,41.68,41.68,41.61,41.61,27224.0
2017-10-19 12:40:00,41.61,41.63,41.59,41.6,11882.0,41.61,41.63,41.59,41.6,11882.0
2017-10-19 12:50:00,41.6,41.63,41.6,41.62,8293.0,41.6,41.63,41.6,41.62,8293.0
2017-10-19 13:00:00,41.62,41.66,41.61,41.64,12309.0,41.62,41.66,41.61,41.64,12309.0
2017-10-19 13:10:00,41.65,41.66,41.63,41.66,9942.0,41.65,41.66,41.63,41.66,9942.0
2017-10-19 13:20:00,41.65,41.69,41.63,41.67,14156.0,41.65,41.69,41.63,41.67,14156.0
2017-10-19 13:30:00,41.68,41.69,41.65,41.69,12091.0,41.68,41.69,41.65,41.69,12091.0
2017-10-19 13:40:00,41.69,41.69,41.66,41.67,10367.0,41.69,41.69,41.66,41.67,10367.0
2017-10-19 13:50:00,41.67,41.68,41.66,41.68,11512.0,41.67,41.68,41.66,41.68,11512.0
2017-10-19 14:00:00,41.68,41.71,41.67,41.71,25867.0,41.68,41.71,41.67,41.71,25867.0
2017-10-19 14:10:00,41.7,41.71,41.69,41.7,29674.0,41.7,41.71,41.69,41.7,29674.0
2017-10-19 14:20:00,41.7,41.7,41.67,41.67,25721.0,41.7,41.7,41.67,41.67,25721.0
2017-10-19 14:30:00,41.68,41.7,41.67,41.68,18317.0,41.68,41.7,41.67,41.68,18317.0
2017-10-19 14:40:00,41.69,41.71,41.69,41.7,16408.0,41.69,41.71,41.69,41.7,16408.0
2017-10-19 14:50:00,41.69,41.72,41.69,41.7,24678.0,41.69,41.72,41.69,41.7,24678.0
2017-10-19 15:00:00,41.7,41.73,41.69,41.7,17941.0,41.7,41.73,41.69,41.7,17941.0
2017-10-19 15:10:00,41.7,41.75,41.69,41.75,47464.0,41.7,41.75,41.69,41.75,47464.0
2017-10-19 15:20:00,41.75,41.8,41.74,41.79,25918.0,41.75,41.8,41.74,41.79,25918.0
2017-10-19 15:30:00,41.79,41.8,41.75,41.76,65857.0,41.79,41.8,41.75,41.76,65857.0
2017-10-19 15:40:00,41.76,41.8,41.76,41.79,44159.0,41.76,41.8,41.76,41.79,44159.0
2017-10-19 15:50:00,41.79,41.81,41.78,41.8,150444.0,41.79,41.81,41.78,41.8,150444.0
2017-10-20 09:30:00,41.94,42.22,41.83,42.13,83064.0,41.94,42.22,41.83,42.13,83064.0
2017-10-20 09:40:00,42.11,42.2,42.11,42.18,83876.0,42.11,42.2,42.11,42.18,83876.0
2017-10-20 09:50:00,42.18,42.19,42.14,42.16,42735.0,42.18,42.19,42.14,42.16,42735.0
2017-10-20 10:00:00,42.15,42.21,42.15,42.16,32123.0,42.15,42.21,42.15,42.16,32123.0
2017-10-20 10:10:00,42.16,42.21,42.15,42.19,21868.0,42.16,42.21,42.15,42.19,21868.0
2017-10-20 10:20:00,42.2,42.22,42.18,42.18,21747.0,42.2,42.22,42.18,42.18,21747.0
2017-10-20 10:30:00,42.19,42.23,42.17,42.21,22875.0,42.19,42.23,42.17,42.21,22875.0
2017-10-20 10:40:00,42.2,42.25,42.2,42.21,22372.0,42.2,42.25,42.2,42.21,22372.0
2017-10-20 10:50:00,42.2,42.24,42.2,42.22,19049.0,42.2,42.24,42.2,42.22,19049.0
2017-10-20 11:00:00,42.23,42.27,42.23,42.26,20795.0,42.23,42.27,42.23,42.26,20795.0
2017-10-20 11:10:00,42.25,42.27,42.22,42.24,26678.0,42.25,42.27,42.22,42.24,26678.0
2017-10-20 11:20:00,42.25,42.27,42.21,42.22,14264.0,42.25,42.27,42.21,42.22,14264.0
2017-10-20 11:30:00,42.21,42.28,42.21,42.28,19272.0,42.21,42.28,42.21,42.28,19272.0
2017-10-20 11:40:00,42.27,42.3,42.26,42.27,40579.0,42.27,42.3,42.26,42.27,40579.0
2017-10-20 11:50:00,42.27,42.28,42.25,42.27,24064.0,42.27,42.28,42.25,42.27,24064.0
2017-10-20 12:00:00,42.28,42.32,42.28,42.3,19617.0,42.28,42.32,42.28,42.3,19617.0
2017-10-20 12:10:00,42.3,42.33,42.3,42.32,20243.0,42.3,42.33,42.3,42.32,20243.0
2017-10-20 12:20:00,42.32,42.36,42.32,42.36,9337.0,42.32,42.36,42.32,42.36,9337.0
2017-10-20 12:30:00,42.36,42.39,42.35,42.38,12499.0,42.36,42.39,42.35,42.38,12499.0
2017-10-20 12:40:00,42.39,42.42,42.38,42.41,31284.0,42.39,42.42,42.38,42.41,31284.0
2017-10-20 12:50:00,42.41,42.44,42.41,42.44,13336.0,42.41,42.44,42.41,42.44,13336.0
2017-10-20 13:00:00,42.43,42.44,42.4,42.42,13708.0,42.43,42.44,42.4,42.42,13708.0
2017-10-20 13:10:00,42.43,42.45,42.37,42.37,32590.0,42.43,42.45,42.37,42.37,32590.0
2017-10-20 13:20:00,42.36,42.39,42.33,42.34,18101.0,42.36,42.39,42.33,42.34,18101.0
2017-10-20 13:30:00,42.33,42.36,42.32,42.34,20525.0,42.33,42.36,42.32,42.34,20525.0
2017-10-20 13:40:00,42.34,42.35,42.31,42.32,9888.0,42.34,42.35,42.31,42.32,9888.0
2017-10-20 13:50:00,42.31,42.35,42.31,42.35,13515.0,42.31,42.35,42.31,42.35,13515.0
2017-10-20 14:00:00,42.35,42.38,42.35,42.36,14927.0,42.35,42.38,42.35,42.36,14927.0
2017-10-20 14:10:00,42.36,42.39,42.35,42.37,21787.0,42.36,42.39,42.35,42.37,21787.0
2017-10-20 14:20:00,42.38,42.39,42.35,42.38,28195.0,42.38,42.39,42.35,42.38,28195.0
2017-10-20 14:30:00,42.38,42.39,42.34,42.35,22811.0,42.38,42.39,42.34,42.35,22811.0
2017-10-20 14:40:00,42.34,42.36,42.32,42.33,35947.0,42.34,42.36,42.32,42.33,35947.0
2017-10-20 14:50:00,42.33,42.35,42.32,42.34,14554.0,42.33,42.35,42.32,42.34,14554.0
2017-10-20 15:00:00,42.34,42.36,42.33,42.35,22591.0,42.34,42.36,42.33,42.35,22591.0
2017-10-20 15:10:00,42.35,42.36,42.33,42.33,25333.0,42.35,42.36,42.33,42.33,25333.0
2017-10-20 15:20:00,42.33,42.34,42.29,42.3,16070.0,42.33,42.34,42.29,42.3,16070.0
2017-10-20 15:30:00,42.3,42.32,42.29,42.3,28706.0,42.3,42.32,42.29,42.3,28706.0
2017-10-20 15:40:00,42.3,42.3,42.26,42.27,24921.0,42.3,42.3,42.26,42.27,24921.0
2017-10-20 15:50:00,42.27,42.37,42.24,42.28,321424.0,42.27,42.37,42.24,42.28,321424.0
2017-10-23 09:30:00,42.48,42.56,42.37,42.46,46645.0,42.48,42.56,42.37,42.46,46645.0
2017-10-23 09:40:00,42.47,42.5,42.26,42.27,25973.0,42.47,42.5,42.26,42.27,25973.0
2017-10-23 09:50:00,42.27,42.28,42.14,42.17,27793.0,42.27,42.28,42.14,42.17,27793.0
2017-10-23 10:00:00,42.16,42.21,42.12,42.12,28568.0,42.16,42.21,42.12,42.12,28568.0
2017-10-23 10:10:00,42.12,42.25,42.12,42.23,15014.0,42.12,42.25,42.12,42.23,15014.0
2017-10-23 10:20:00,42.24,42.26,42.21,42.25,14528.0,42.24,42.26,42.21,42.25,14528.0
2017-10-23 10:30:00,42.25,42.3,42.21,42.23,68265.0,42.25,42.3,42.21,42.23,68265.0
2017-10-23 10:40:00,42.23,42.23,42.1,42.14,77650.0,42.23,42.23,42.1,42.14,77650.0
2017-10-23 10:50:00,42.14,42.19,42.13,42.15,18031.0,42.14,42.19,42.13,42.15,18031.0
2017-10-23 11:00:00,42.15,42.17,42.09,42.12,32514.0,42.15,42.17,42.09,42.12,32514.0
2017-10-23 11:10:00,42.12,42.14,42.1,42.12,12739.0,42.12,42.14,42.1,42.12,12739.0
2017-10-23 11:20:00,42.12,42.14,42.1,42.11,17792.0,42.12,42.14,42.1,42.11,17792.0
2017-10-23 11:30:00,42.11,42.16,42.1,42.12,17185.0,42.11,42.16,42.1,42.12,17185.0
2017-10-23 11:40:00,42.12,42.14,42.11,42.12,16000.0,42.12,42.14,42.11,42.12,16000.0
2017-10-23 11:50:00,42.12,42.16,42.11,42.16,13909.0,42.12,42.16,42.11,42.16,13909.0
2017-10-23 12:00:00,42.16,42.22,42.16,42.21,12317.0,42.16,42.22,42.16,42.21,12317.0
2017-10-23 12:10:00,42.21,42.21,42.17,42.21,8767.0,42.21,42.21,42.17,42.21,8767.0
2017-10-23 12:20:00,42.21,42.26,42.2,42.25,13125.0,42.21,42.26,42.2,42.25,13125.0
2017-10-23 12:30:00,42.26,42.3,42.22,42.29,9622.0,42.26,42.3,42.22,42.29,9622.0
2017-10-23 12:40:00,42.29,42.32,42.27,42.27,10712.0,42.29,42.32,42.27,42.27,10712.0
2017-10-23 12:50:00,42.28,42.33,42.28,42.33,8476.0,42.28,42.33,42.28,42.33,8476.0
2017-10-23 13:00:00,42.33,42.36,42.31,42.35,7496.0,42.33,42.36,42.31,42.35,7496.0
2017-10-23 13:10:00,42.35,42.36,42.3,42.32,7547.0,42.35,42.36,42.3,42.32,7547.0
2017-10-23 13:20:00,42.32,42.34,42.31,42.31,6264.0,42.32,42.34,42.31,42.31,6264.0
2017-10-23 13:30:00,42.32,42.32,42.23,42.27,14553.0,42.32,42.32,42.23,42.27,14553.0
2017-10-23 13:40:00,42.27,42.29,42.25,42.26,35240.0,42.27,42.29,42.25,42.26,35240.0
2017-10-23 13:50:00,42.27,42.3,42.27,42.29,13448.0,42.27,42.3,42.27,42.29,13448.0
2017-10-23 14:00:00,42.28,42.3,42.26,42.28,12223.0,42.28,42.3,42.26,42.28,12223.0
2017-10-23 14:10:00,42.27,42.3,42.26,42.28,25279.0,42.27,42.3,42.26,42.28,25279.0
2017-10-23 14:20:00,42.29,42.3,42.26,42.28,13676.0,42.29,42.3,42.26,42.28,13676.0
2017-10-23 14:30:00,42.28,42.3,42.27,42.3,8971.0,42.28,42.3,42.27,42.3,8971.0
2017-10-23 14:40:00,42.3,42.31,42.23,42.23,80935.0,42.3,42.31,42.23,42.23,80935.0
2017-10-23 14:50:00,42.23,42.27,42.22,42.23,15081.0,42.23,42.27,42.22,42.23,15081.0
2017-10-23 15:00:00,42.23,42.24,42.16,42.19,28757.0,42.23,42.24,42.16,42.19,28757.0
2017-10-23 15:10:00,42.18,42.2,42.15,42.17,22137.0,42.18,42.2,42.15,42.17,22137.0
2017-10-23 15:20:00,42.16,42.18,42.13,42.14,28903.0,42.16,42.18,42.13,42.14,28903.0
2017-10-23 15:30:00,42.14,42.16,42.11,42.12,35791.0,42.14,42.16,42.11,42.12,35791.0
2017-10-23 15:40:00,42.13,42.21,42.12,42.19,50788.0,42.13,42.21,42.12,42.19,50788.0
2017-10-23 15:50:00,42.19,42.19,42.11,42.15,145680.0,42.19,42.19,42.11,42.15,145680.0
2017-10-24 09:30:00,42.16,42.3,42.03,42.06,34645.0,42.16,42.3,42.03,42.06,34645.0
2017-10-24 09:40:00,42.04,42.09,41.93,41.94,27334.0,42.04,42.09,41.93,41.94,27334.0
2017-10-24 09:50:00,41.93,42.01,41.93,42.01,29632.0,41.93,42.01,41.93,42.01,29632.0
2017-10-24 10:00:00,42.01,42.14,42.0,42.12,16814.0,42.01,42.14,42.0,42.12,16814.0
2017-10-24 10:10:00,42.12,42.17,42.09,42.14,24616.0,42.12,42.17,42.09,42.14,24616.0
2017-10-24 10:20:00,42.14,42.14,42.07,42.1,23522.0,42.14,42.14,42.07,42.1,23522.0
2017-10-24 10:30:00,42.1,42.14,42.06,42.14,25967.0,42.1,42.14,42.06,42.14,25967.0
2017-10-24 10:40:00,42.13,42.19,42.13,42.15,20381.0,42.13,42.19,42.13,42.15,20381.0
2017-10-24 10:50:00,42.17,42.22,42.14,42.2,30503.0,42.17,42.22,42.14,42.2,30503.0
2017-10-24 11:00:00,42.2,42.27,42.19,42.25,32849.0,42.2,42.27,42.19,42.25,32849.0
2017-10-24 11:10:00,42.24,42.26,42.18,42.19,83050.0,42.24,42.26,42.18,42.19,83050.0
2017-10-24 11:20:00,42.19,42.24,42.18,42.22,30160.0,42.19,42.24,42.18,42.22,30160.0
2017-10-24 11:30:00,42.22,42.24,42.16,42.16,32678.0,42.22,42.24,42.16,42.16,32678.0
2017-10-24 11:40:00,42.16,42.2,42.15,42.2,17978.0,42.16,42.2,42.15,42.2,17978.0
2017-10-24 11:50:00,42.19,42.2,42.18,42.2,8606.0,42.19,42.2,42.18,42.2,8606.0
2017-10-24 12:00:00,42.19,42.26,42.19,42.25,17624.0,42.19,42.26,42.19,42.25,17624.0
2017-10-24 12:10:00,42.25,42.28,42.24,42.26,19624.0,42.25,42.28,42.24,42.26,19624.0
2017-10-24 12:20:00,42.26,42.32,42.25,42.29,27920.0,42.26,42.32,42.25,42.29,27920.0
2017-10-24 12:30:00,42.29,42.32,42.28,42.29,14726.0,42.29,42.32,42.28,42.29,14726.0
2017-10-24 12:40:00,42.28,42.31,42.25,42.25,18348.0,42.28,42.31,42.25,42.25,18348.0
2017-10-24 12:50:00,42.25,42.26,42.24,42.25,9817.0,42.25,42.26,42.24,42.25,9817.0
2017-10-24 13:00:00,42.25,42.25,42.24,42.25,7508.0,42.25,42.25,42.24,42.25,7508.0
2017-10-24 13:10:00,42.25,42.27,42.24,42.24,23421.0,42.25,42.27,42.24,42.24,23421.0
2017-10-24 13:20:00,42.24,42.26,42.23,42.25,11371.0,42.24,42.26,42.23,42.25,11371.0
2017-10-24 13:30:00,42.24,42.28,42.24,42.27,19404.0,42.24,42.28,42.24,42.27,19404.0
2017-10-24 13:40:00,42.27,42.27,42.23,42.25,19056.0,42.27,42.27,42.23,42.25,19056.0
2017-10-24 13:50:00,42.25,42.26,42.23,42.25,27421.0,42.25,42.26,42.23,42.25,27421.0
2017-10-24 14:00:00,42.25,42.27,42.23,42.27,55699.0,42.25,42.27,42.23,42.27,55699.0
2017-10-24 14:10:00,42.27,42.33,42.26,42.28,22000.0,42.27,42.33,42.26,42.28,22000.0
2017-10-24 14:20:00,42.28,42.31,42.27,42.29,19687.0,42.28,42.31,42.27,42.29,19687.0
2017-10-24 14:30:00,42.29,42.3,42.27,42.27,23818.0,42.29,42.3,42.27,42.27,23818.0
2017-10-24 14:40:00,42.27,42.29,42.24,42.27,35610.0,42.27,42.29,42.24,42.27,35610.0
2017-10-24 14:50:00,42.27,42.28,42.24,42.27,25051.0,42.27,42.28,42.24,42.27,25051.0
2017-10-24 15:00:00,42.27,42.29,42.22,42.23,41111.0,42.27,42.29,42.22,42.23,41111.0
2017-10-24 15:10:00,42.24,42.31,42.24,42.29,28108.0,42.24,42.31,42.24,42.29,28108.0
2017-10-24 15:20:00,42.3,42.31,42.25,42.28,52907.0,42.3,42.31,42.25,42.28,52907.0
2017-10-24 15:30:00,42.29,42.31,42.26,42.27,35136.0,42.29,42.31,42.26,42.27,35136.0
2017-10-24 15:40:00,42.28,42.29,42.22,42.23,38395.0,42.28,42.29,42.22,42.23,38395.0
2017-10-24 15:50:00,42.23,42.31,42.22,42.3,160260.0,42.23,42.31,42.22,42.3,160260.0
2017-10-25 09:30:00,42.23,42.35,42.09,42.28,22794.0,42.23,42.35,42.09,42.28,22794.0
2017-10-25 09:40:00,42.28,42.37,42.24,42.25,38357.0,42.28,42.37,42.24,42.25,38357.0
2017-10-25 09:50:00,42.25,42.29,42.2,42.2,39243.0,42.25,42.29,42.2,42.2,39243.0
2017-10-25 10:00:00,42.2,42.26,42.2,42.25,75637.0,42.2,42.26,42.2,42.25,75637.0
2017-10-25 10:10:00,42.25,42.26,42.17,42.19,61805.0,42.25,42.26,42.17,42.19,61805.0
2017-10-25 10:20:00,42.19,42.37,42.19,42.37,44270.0,42.19,42.37,42.19,42.37,44270.0
2017-10-25 10:30:00,42.36,42.41,42.36,42.38,25593.0,42.36,42.41,42.36,42.38,25593.0
2017-10-25 10:40:00,42.39,42.42,42.32,42.36,46881.0,42.39,42.42,42.32,42.36,46881.0
2017-10-25 10:50:00,42.36,42.4,42.35,42.36,17100.0,42.36,42.4,42.35,42.36,17100.0
2017-10-25 11:00:00,42.36,42.37,42.18,42.2,45570.0,42.36,42.37,42.18,42.2,45570.0
2017-10-25 11:10:00,42.21,42.21,42.08,42.09,36230.0,42.21,42.21,42.08,42.09,36230.0
2017-10-25 11:20:00,42.09,42.15,42.05,42.13,41075.0,42.09,42.15,42.05,42.13,41075.0
2017-10-25 11:30:00,42.13,42.16,42.07,42.1,26121.0,42.13,42.16,42.07,42.1,26121.0
2017-10-25 11:40:00,42.09,42.09,42.02,42.04,19656.0,42.09,42.09,42.02,42.04,19656.0
2017-10-25 11:50:00,42.03,42.08,42.01,42.05,21317.0,42.03,42.08,42.01,42.05,21317.0
2017-10-25 12:00:00,42.05,42.07,42.04,42.07,18422.0,42.05,42.07,42.04,42.07,18422.0
2017-10-25 12:10:00,42.07,42.08,41.99,41.99,21288.0,42.07,42.08,41.99,41.99,21288.0
2017-10-25 12:20:00,41.99,42.0,41.93,41.94,26946.0,41.99,42.0,41.93,41.94,26946.0
2017-10-25 12:30:00,41.93,41.93,41.85,41.88,21155.0,41.93,41.93,41.85,41.88,21155.0
2017-10-25 12:40:00,41.89,41.94,41.87,41.93,15158.0,41.89,41.94,41.87,41.93,15158.0
2017-10-25 12:50:00,41.94,42.02,41.92,42.02,14698.0,41.94,42.02,41.92,42.02,14698.0
2017-10-25 13:00:00,42.01,42.03,41.99,42.01,19193.0,42.01,42.03,41.99,42.01,19193.0
2017-10-25 13:10:00,42.01,42.13,42.0,42.12,19998.0,42.01,42.13,42.0,42.12,19998.0
2017-10-25 13:20:00,42.12,42.13,42.08,42.11,16686.0,42.12,42.13,42.08,42.11,16686.0
2017-10-25 13:30:00,42.12,42.19,42.11,42.17,18621.0,42.12,42.19,42.11,42.17,18621.0
2017-10-25 13:40:00,42.17,42.17,42.14,42.14,17184.0,42.17,42.17,42.14,42.14,17184.0
2017-10-25 13:50:00,42.13,42.15,42.11,42.12,20304.0,42.13,42.15,42.11,42.12,20304.0
2017-10-25 14:00:00,42.12,42.14,42.06,42.14,97015.0,42.12,42.14,42.06,42.14,97015.0
2017-10-25 14:10:00,42.14,42.18,42.12,42.18,38172.0,42.14,42.18,42.12,42.18,38172.0
2017-10-25 14:20:00,42.19,42.23,42.14,42.18,27873.0,42.19,42.23,42.14,42.18,27873.0
2017-10-25 14:30:00,42.18,42.18,42.11,42.13,27527.0,42.18,42.18,42.11,42.13,27527.0
2017-10-25 14:40:00,42.12,42.13,42.09,42.12,25380.0,42.12,42.13,42.09,42.12,25380.0
2017-10-25 14:50:00,42.12,42.12,42.08,42.11,38342.0,42.12,42.12,42.08,42.11,38342.0
2017-10-25 15:00:00,42.11,42.17,42.06,42.13,58700.0,42.11,42.17,42.06,42.13,58700.0
2017-10-25 15:10:00,42.14,42.15,42.12,42.14,40153.0,42.14,42.15,42.12,42.14,40153.0
2017-10-25 15:20:00,42.14,42.18,42.11,42.18,65672.0,42.14,42.18,42.11,42.18,65672.0
2017-10-25 15:30:00,42.18,42.19,42.14,42.18,71299.0,42.18,42.19,42.14,42.18,71299.0
2017-10-25 15:40:00,42.18,42.19,42.11,42.14,115273.0,42.18,42.19,42.11,42.14,115273.0
2017-10-25 15:50:00,42.14,42.25,42.12,42.22,313033.0,42.14,42.25,42.12,42.22,313033.0
2017-10-26 09:30:00,42.37,42.4,42.26,42.27,24360.0,42.37,42.4,42.26,42.27,24360.0
2017-10-26 09:40:00,42.29,42.44,42.26,42.42,11369.0,42.29,42.44,42.26,42.42,11369.0
2017-10-26 09:50:00,42.44,42.6,42.42,42.55,23580.0,42.44,42.6,42.42,42.55,23580.0
2017-10-26 10:00:00,42.53,42.57,42.5,42.52,20036.0,42.53,42.57,42.5,42.52,20036.0
2017-10-26 10:10:00,42.51,42.55,42.44,42.51,21553.0,42.51,42.55,42.44,42.51,21553.0
2017-10-26 10:20:00,42.53,42.63,42.51,42.62,21663.0,42.53,42.63,42.51,42.62,21663.0
2017-10-26 10:30:00,42.62,42.72,42.58,42.72,24207.0,42.62,42.72,42.58,42.72,24207.0
2017-10-26 10:40:00,42.73,42.73,42.64,42.65,21670.0,42.73,42.73,42.64,42.65,21670.0
2017-10-26 10:50:00,42.65,42.78,42.61,42.77,48562.0,42.65,42.78,42.61,42.77,48562.0
2017-10-26 11:00:00,42.78,42.78,42.74,42.77,32591.0,42.78,42.78,42.74,42.77,32591.0
2017-10-26 11:10:00,42.77,42.77,42.61,42.62,22998.0,42.77,42.77,42.61,42.62,22998.0
2017-10-26 11:20:00,42.62,42.67,42.6,42.65,23370.0,42.62,42.67,42.6,42.65,23370.0
2017-10-26 11:30:00,42.65,42.68,42.61,42.64,21199.0,42.65,42.68,42.61,42.64,21199.0
2017-10-26 11:40:00,42.63,42.68,42.63,42.68,12336.0,42.63,42.68,42.63,42.68,12336.0
2017-10-26 11:50:00,42.67,42.7,42.65,42.68,18336.0,42.67,42.7,42.65,42.68,18336.0
2017-10-26 12:00:00,42.68,42.77,42.67,42.75,17079.0,42.68,42.77,42.67,42.75,17079.0
2017-10-26 12:10:00,42.76,42.8,42.75,42.8,18167.0,42.76,42.8,42.75,42.8,18167.0
2017-10-26 12:20:00,42.8,42.8,42.77,42.79,18493.0,42.8,42.8,42.77,42.79,18493.0
2017-10-26 12:30:00,42.8,42.8,42.72,42.72,17944.0,42.8,42.8,42.72,42.72,17944.0
2017-10-26 12:40:00,42.74,42.75,42.65,42.65,17210.0,42.74,42.75,42.65,42.65,17210.0
2017-10-26 12:50:00,42.64,42.75,42.64,42.68,24194.0,42.64,42.75,42.64,42.68,24194.0
2017-10-26 13:00:00,42.68,42.79,42.68,42.78,36723.0,42.68,42.79,42.68,42.78,36723.0
2017-10-26 13:10:00,42.78,42.85,42.78,42.82,29914.0,42.78,42.85,42.78,42.82,29914.0
2017-10-26 13:20:00,42.82,42.88,42.74,42.74,24406.0,42.82,42.88,42.74,42.74,24406.0
2017-10-26 13:30:00,42.75,42.76,42.71,42.75,24172.0,42.75,42.76,42.71,42.75,24172.0
2017-10-26 13:40:00,42.75,42.75,42.65,42.66,20620.0,42.75,42.75,42.65,42.66,20620.0
2017-10-26 13:50:00,42.65,42.71,42.65,42.67,23556.0,42.65,42.71,42.65,42.67,23556.0
2017-10-26 14:00:00,42.68,42.72,42.64,42.71,23478.0,42.68,42.72,42.64,42.71,23478.0
2017-10-26 14:10:00,42.71,42.74,42.69,42.7,20336.0,42.71,42.74,42.69,42.7,20336.0
2017-10-26 14:20:00,42.69,42.71,42.68,42.7,20303.0,42.69,42.71,42.68,42.7,20303.0
2017-10-26 14:30:00,42.7,42.77,42.7,42.77,36836.0,42.7,42.77,42.7,42.77,36836.0
2017-10-26 14:40:00,42.75,42.8,42.75,42.78,27339.0,42.75,42.8,42.75,42.78,27339.0
2017-10-26 14:50:00,42.78,42.83,42.73,42.73,38498.0,42.78,42.83,42.73,42.73,38498.0
2017-10-26 15:00:00,42.73,42.74,42.69,42.7,29997.0,42.73,42.74,42.69,42.7,29997.0
2017-10-26 15:10:00,42.71,42.74,42.7,42.72,36949.0,42.71,42.74,42.7,42.72,36949.0
2017-10-26 15:20:00,42.72,42.75,42.71,42.75,56872.0,42.72,42.75,42.71,42.75,56872.0
2017-10-26 15:30:00,42.75,42.76,42.73,42.76,59562.0,42.75,42.76,42.73,42.76,59562.0
2017-10-26 15:40:00,42.76,42.8,42.71,42.73,135710.0,42.76,42.8,42.71,42.73,135710.0
2017-10-26 15:50:00,42.73,42.8,42.7,42.7,218883.0,42.73,42.8,42.7,42.7,218883.0
2017-10-27 09:30:00,41.85,42.8,41.35,42.39,185895.0,41.85,42.8,41.35,42.39,185895.0
2017-10-27 09:40:00,42.42,42.51,42.23,42.28,87753.0,42.42,42.51,42.23,42.28,87753.0
2017-10-27 09:50:00,42.29,42.69,42.29,42.44,47262.0,42.29,42.69,42.29,42.44,47262.0
2017-10-27 10:00:00,42.44,42.53,42.28,42.51,58966.0,42.44,42.53,42.28,42.51,58966.0
2017-10-27 10:10:00,42.53,42.68,42.5,42.6,27658.0,42.53,42.68,42.5,42.6,27658.0
2017-10-27 10:20:00,42.58,42.59,42.46,42.54,21370.0,42.58,42.59,42.46,42.54,21370.0
2017-10-27 10:30:00,42.51,42.52,42.4,42.42,39255.0,42.51,42.52,42.4,42.42,39255.0
2017-10-27 10:40:00,42.41,42.44,42.36,42.36,29940.0,42.41,42.44,42.36,42.36,29940.0
2017-10-27 10:50:00,42.35,42.42,42.3,42.37,35733.0,42.35,42.42,42.3,42.37,35733.0
2017-10-27 11:00:00,42.37,42.46,42.33,42.42,33762.0,42.37,42.46,42.33,42.42,33762.0
2017-10-27 11:10:00,42.42,42.57,42.41,42.54,34078.0,42.42,42.57,42.41,42.54,34078.0
2017-10-27 11:20:00,42.54,42.62,42.45,42.56,37025.0,42.54,42.62,42.45,42.56,37025.0
2017-10-27 11:30:00,42.55,42.61,42.49,42.51,42071.0,42.55,42.61,42.49,42.51,42071.0
2017-10-27 11:40:00,42.51,42.68,42.5,42.64,30406.0,42.51,42.68,42.5,42.64,30406.0
2017-10-27 11:50:00,42.63,42.75,42.59,42.75,19912.0,42.63,42.75,42.59,42.75,19912.0
2017-10-27 12:00:00,42.75,42.8,42.7,42.78,14109.0,42.75,42.8,42.7,42.78,14109.0
2017-10-27 12:10:00,42.77,42.82,42.75,42.77,16056.0,42.77,42.82,42.75,42.77,16056.0
2017-10-27 12:20:00,42.77,42.79,42.75,42.76,16455.0,42.77,42.79,42.75,42.76,16455.0
2017-10-27 12:30:00,42.76,42.78,42.75,42.76,12562.0,42.76,42.78,42.75,42.76,12562.0
2017-10-27 12:40:00,42.76,42.78,42.75,42.75,35913.0,42.76,42.78,42.75,42.75,35913.0
2017-10-27 12:50:00,42.75,42.77,42.75,42.76,36407.0,42.75,42.77,42.75,42.76,36407.0
2017-10-27 13:00:00,42.76,42.78,42.75,42.75,19699.0,42.76,42.78,42.75,42.75,19699.0
2017-10-27 13:10:00,42.76,42.77,42.75,42.76,12672.0,42.76,42.77,42.75,42.76,12672.0
2017-10-27 13:20:00,42.76,42.86,42.74,42.86,40783.0,42.76,42.86,42.74,42.86,40783.0
2017-10-27 13:30:00,42.86,42.94,42.78,42.87,32969.0,42.86,42.94,42.78,42.87,32969.0
2017-10-27 13:40:00,42.86,42.9,42.84,42.85,21233.0,42.86,42.9,42.84,42.85,21233.0
2017-10-27 13:50:00,42.86,42.87,42.79,42.87,13575.0,42.86,42.87,42.79,42.87,13575.0
2017-10-27 14:00:00,42.87,42.92,42.82,42.84,32317.0,42.87,42.92,42.82,42.84,32317.0
2017-10-27 14:10:00,42.83,42.89,42.82,42.89,20542.0,42.83,42.89,42.82,42.89,20542.0
2017-10-27 14:20:00,42.89,42.91,42.81,42.86,18610.0,42.89,42.91,42.81,42.86,18610.0
2017-10-27 14:30:00,42.86,42.86,42.75,42.75,31353.0,42.86,42.86,42.75,42.75,31353.0
2017-10-27 14:40:00,42.76,42.84,42.76,42.8,21189.0,42.76,42.84,42.76,42.8,21189.0
2017-10-27 14:50:00,42.79,42.87,42.79,42.86,17690.0,42.79,42.87,42.79,42.86,17690.0
2017-10-27 15:00:00,42.84,42.87,42.81,42.85,17359.0,42.84,42.87,42.81,42.85,17359.0
2017-10-27 15:10:00,42.85,42.92,42.85,42.91,15263.0,42.85,42.92,42.85,42.91,15263.0
2017-10-27 15:20:00,42.91,43.07,42.91,42.98,106395.0,42.91,43.07,42.91,42.98,106395.0
2017-10-27 15:30:00,43.0,43.11,42.99,43.08,58609.0,43.0,43.11,42.99,43.08,58609.0
2017-10-27 15:40:00,43.08,43.18,43.08,43.18,74874.0,43.08,43.18,43.08,43.18,74874.0
2017-10-27 15:50:00,43.18,43.23,43.05,43.08,294453.0,43.18,43.23,43.05,43.08,294453.0
2017-10-30 09:30:00,43.06,43.21,42.99,43.01,28715.0,43.06,43.21,42.99,43.01,28715.0
2017-10-30 09:40:00,43.01,43.03,42.86,42.88,18806.0,43.01,43.03,42.86,42.88,18806.0
2017-10-30 09:50:00,42.89,42.89,42.72,42.76,18466.0,42.89,42.89,42.72,42.76,18466.0
2017-10-30 10:00:00,42.76,42.85,42.75,42.81,20731.0,42.76,42.85,42.75,42.81,20731.0
2017-10-30 10:10:00,42.81,42.84,42.76,42.81,16105.0,42.81,42.84,42.76,42.81,16105.0
2017-10-30 10:20:00,42.82,42.82,42.67,42.73,14025.0,42.82,42.82,42.67,42.73,14025.0
2017-10-30 10:30:00,42.74,42.75,42.63,42.72,20871.0,42.74,42.75,42.63,42.72,20871.0
2017-10-30 10:40:00,42.73,42.77,42.66,42.75,26054.0,42.73,42.77,42.66,42.75,26054.0
2017-10-30 10:50:00,42.73,42.75,42.7,42.73,17018.0,42.73,42.75,42.7,42.73,17018.0
2017-10-30 11:00:00,42.74,42.85,42.74,42.83,17320.0,42.74,42.85,42.74,42.83,17320.0
2017-10-30 11:10:00,42.84,42.84,42.8,42.81,11899.0,42.84,42.84,42.8,42.81,11899.0
2017-10-30 11:20:00,42.8,42.82,42.74,42.75,17568.0,42.8,42.82,42.74,42.75,17568.0
2017-10-30 11:30:00,42.76,42.82,42.72,42.81,17770.0,42.76,42.82,42.72,42.81,17770.0
2017-10-30 11:40:00,42.79,42.96,42.77,42.94,34594.0,42.79,42.96,42.77,42.94,34594.0
2017-10-30 11:50:00,42.95,42.95,42.84,42.87,31147.0,42.95,42.95,42.84,42.87,31147.0
2017-10-30 12:00:00,42.86,42.89,42.83,42.88,28411.0,42.86,42.89,42.83,42.88,28411.0
2017-10-30 12:10:00,42.87,42.88,42.76,42.77,21434.0,42.87,42.88,42.76,42.77,21434.0
2017-10-30 12:20:00,42.76,42.85,42.75,42.84,7342.0,42.76,42.85,42.75,42.84,7342.0
2017-10-30 12:30:00,42.84,42.87,42.83,42.85,11387.0,42.84,42.87,42.83,42.85,11387.0
2017-10-30 12:40:00,42.85,42.88,42.83,42.86,9656.0,42.85,42.88,42.83,42.86,9656.0
2017-10-30 12:50:00,42.87,42.92,42.84,42.89,16640.0,42.87,42.92,42.84,42.89,16640.0
2017-10-30 13:00:00,42.89,42.97,42.87,42.97,7821.0,42.89,42.97,42.87,42.97,7821.0
2017-10-30 13:10:00,42.98,42.98,42.93,42.95,17963.0,42.98,42.98,42.93,42.95,17963.0
2017-10-30 13:20:00,42.96,42.97,42.93,42.93,7275.0,42.96,42.97,42.93,42.93,7275.0
2017-10-30 13:30:00,42.93,42.94,42.87,42.9,20541.0,42.93,42.94,42.87,42.9,20541.0
2017-10-30 13:40:00,42.9,42.93,42.85,42.93,14074.0,42.9,42.93,42.85,42.93,14074.0
2017-10-30 13:50:00,42.93,42.93,42.87,42.91,20823.0,42.93,42.93,42.87,42.91,20823.0
2017-10-30 14:00:00,42.91,42.94,42.9,42.93,19601.0,42.91,42.94,42.9,42.93,19601.0
2017-10-30 14:10:00,42.94,42.98,42.93,42.97,9074.0,42.94,42.98,42.93,42.97,9074.0
2017-10-30 14:20:00,42.97,43.0,42.94,42.96,22844.0,42.97,43.0,42.94,42.96,22844.0
2017-10-30 14:30:00,42.95,42.96,42.93,42.95,14132.0,42.95,42.96,42.93,42.95,14132.0
2017-10-30 14:40:00,42.94,43.0,42.93,42.98,31345.0,42.94,43.0,42.93,42.98,31345.0
2017-10-30 14:50:00,42.98,43.0,42.97,42.99,9350.0,42.98,43.0,42.97,42.99,9350.0
2017-10-30 15:00:00,42.99,42.99,42.87,42.9,23954.0,42.99,42.99,42.87,42.9,23954.0
2017-10-30 15:10:00,42.9,42.91,42.86,42.87,23976.0,42.9,42.91,42.86,42.87,23976.0
2017-10-30 15:20:00,42.87,42.88,42.82,42.83,35083.0,42.87,42.88,42.82,42.83,35083.0
2017-10-30 15:30:00,42.84,42.87,42.82,42.86,53279.0,42.84,42.87,42.82,42.86,53279.0
2017-10-30 15:40:00,42.85,42.91,42.85,42.87,120505.0,42.85,42.91,42.85,42.87,120505.0
2017-10-30 15:50:00,42.87,42.96,42.87,42.88,210533.0,42.87,42.96,42.87,42.88,210533.0
2017-10-31 09:30:00,42.96,42.96,42.71,42.94,45362.0,42.96,42.96,42.71,42.94,45362.0
2017-10-31 09:40:00,42.97,43.08,42.95,43.05,28705.0,42.97,43.08,42.95,43.05,28705.0
2017-10-31 09:50:00,43.06,43.15,42.96,43.0,36789.0,43.06,43.15,42.96,43.0,36789.0
2017-10-31 10:00:00,43.0,43.02,42.96,43.01,27470.0,43.0,43.02,42.96,43.01,27470.0
2017-10-31 10:10:00,43.01,43.03,42.96,43.0,23325.0,43.01,43.03,42.96,43.0,23325.0
2017-10-31 10:20:00,43.0,43.03,42.95,42.96,23448.0,43.0,43.03,42.95,42.96,23448.0
2017-10-31 10:30:00,42.95,42.98,42.91,42.97,18237.0,42.95,42.98,42.91,42.97,18237.0
2017-10-31 10:40:00,42.97,42.98,42.92,42.93,22649.0,42.97,42.98,42.92,42.93,22649.0
2017-10-31 10:50:00,42.93,42.93,42.89,42.89,21065.0,42.93,42.93,42.89,42.89,21065.0
2017-10-31 11:00:00,42.89,42.9,42.84,42.85,20924.0,42.89,42.9,42.84,42.85,20924.0
2017-10-31 11:10:00,42.85,42.86,42.81,42.84,29260.0,42.85,42.86,42.81,42.84,29260.0
2017-10-31 11:20:00,42.84,42.85,42.81,42.85,23411.0,42.84,42.85,42.81,42.85,23411.0
2017-10-31 11:30:00,42.85,42.88,42.84,42.86,23601.0,42.85,42.88,42.84,42.86,23601.0
2017-10-31 11:40:00,42.87,42.92,42.87,42.88,46872.0,42.87,42.92,42.87,42.88,46872.0
2017-10-31 11:50:00,42.88,42.96,42.87,42.94,35104.0,42.88,42.96,42.87,42.94,35104.0
2017-10-31 12:00:00,42.94,42.94,42.89,42.91,52004.0,42.94,42.94,42.89,42.91,52004.0
2017-10-31 12:10:00,42.91,42.91,42.87,42.89,30886.0,42.91,42.91,42.87,42.89,30886.0
2017-10-31 12:20:00,42.9,42.91,42.89,42.9,17345.0,42.9,42.91,42.89,42.9,17345.0
2017-10-31 12:30:00,42.9,42.91,42.89,42.9,55421.0,42.9,42.91,42.89,42.9,55421.0
2017-10-31 12:40:00,42.9,42.91,42.85,42.87,33961.0,42.9,42.91,42.85,42.87,33961.0
2017-10-31 12:50:00,42.87,43.0,42.85,43.0,18964.0,42.87,43.0,42.85,43.0,18964.0
2017-10-31 13:00:00,43.0,43.0,42.94,42.99,30164.0,43.0,43.0,42.94,42.99,30164.0
2017-10-31 13:10:00,42.99,42.99,42.97,42.97,61928.0,42.99,42.99,42.97,42.97,61928.0
2017-10-31 13:20:00,42.97,43.08,42.97,43.06,40040.0,42.97,43.08,42.97,43.06,40040.0
2017-10-31 13:30:00,43.06,43.06,43.03,43.05,20824.0,43.06,43.06,43.03,43.05,20824.0
2017-10-31 13:40:00,43.05,43.07,43.04,43.05,26477.0,43.05,43.07,43.04,43.05,26477.0
2017-10-31 13:50:00,43.06,43.07,43.04,43.05,20558.0,43.06,43.07,43.04,43.05,20558.0
2017-10-31 14:00:00,43.05,43.16,43.04,43.15,35571.0,43.05,43.16,43.04,43.15,35571.0
2017-10-31 14:10:00,43.14,43.18,43.12,43.14,31521.0,43.14,43.18,43.12,43.14,31521.0
2017-10-31 14:20:00,43.14,43.15,43.1,43.11,32410.0,43.14,43.15,43.1,43.11,32410.0
2017-10-31 14:30:00,43.11,43.17,43.1,43.11,31108.0,43.11,43.17,43.1,43.11,31108.0
2017-10-31 14:40:00,43.12,43.12,43.08,43.09,29379.0,43.12,43.12,43.08,43.09,29379.0
2017-10-31 14:50:00,43.09,43.11,43.08,43.11,18222.0,43.09,43.11,43.08,43.11,18222.0
2017-10-31 15:00:00,43.11,43.15,43.1,43.11,53788.0,43.11,43.15,43.1,43.11,53788.0
2017-10-31 15:10:00,43.1,43.15,43.1,43.14,46989.0,43.1,43.15,43.1,43.14,46989.0
2017-10-31 15:20:00,43.14,43.14,43.11,43.12,39534.0,43.14,43.14,43.11,43.12,39534.0
2017-10-31 15:30:00,43.12,43.14,43.1,43.12,96385.0,43.12,43.14,43.1,43.12,96385.0
2017-10-31 15:40:00,43.12,43.14,43.09,43.1,83308.0,43.12,43.14,43.09,43.1,83308.0
2017-10-31 15:50:00,43.1,43.19,43.1,43.15,218460.0,43.1,43.19,43.1,43.15,218460.0
2017-11-01 09:30:00,43.47,43.62,43.2,43.27,36929.0,43.47,43.62,43.2,43.27,36929.0
2017-11-01 09:40:00,43.24,43.28,43.08,43.27,17605.0,43.24,43.28,43.08,43.27,17605.0
2017-11-01 09:50:00,43.27,43.36,43.21,43.34,25464.0,43.27,43.36,43.21,43.34,25464.0
2017-11-01 10:00:00,43.36,43.4,43.27,43.35,24685.0,43.36,43.4,43.27,43.35,24685.0
2017-11-01 10:10:00,43.34,43.34,43.26,43.3,23514.0,43.34,43.34,43.26,43.3,23514.0
2017-11-01 10:20:00,43.29,43.3,43.24,43.3,28435.0,43.29,43.3,43.24,43.3,28435.0
2017-11-01 10:30:00,43.34,43.37,43.25,43.26,35219.0,43.34,43.37,43.25,43.26,35219.0
2017-11-01 10:40:00,43.27,43.3,43.22,43.25,35285.0,43.27,43.3,43.22,43.25,35285.0
2017-11-01 10:50:00,43.25,43.26,43.19,43.22,57120.0,43.25,43.26,43.19,43.22,57120.0
2017-11-01 11:00:00,43.23,43.32,43.23,43.29,24082.0,43.23,43.32,43.23,43.29,24082.0
2017-11-01 11:10:00,43.29,43.31,43.22,43.25,25007.0,43.29,43.31,43.22,43.25,25007.0
2017-11-01 11:20:00,43.25,43.29,43.25,43.26,22329.0,43.25,43.29,43.25,43.26,22329.0
2017-11-01 11:30:00,43.26,43.3,43.23,43.25,26010.0,43.26,43.3,43.23,43.25,26010.0
2017-11-01 11:40:00,43.25,43.28,43.23,43.26,30772.0,43.25,43.28,43.23,43.26,30772.0
2017-11-01 11:50:00,43.26,43.3,43.22,43.23,28100.0,43.26,43.3,43.22,43.23,28100.0
2017-11-01 12:00:00,43.23,43.25,43.12,43.15,75265.0,43.23,43.25,43.12,43.15,75265.0
2017-11-01 12:10:00,43.15,43.19,43.13,43.16,20518.0,43.15,43.19,43.13,43.16,20518.0
2017-11-01 12:20:00,43.15,43.15,43.08,43.09,33386.0,43.15,43.15,43.08,43.09,33386.0
2017-11-01 12:30:00,43.09,43.12,43.04,43.09,27787.0,43.09,43.12,43.04,43.09,27787.0
2017-11-01 12:40:00,43.1,43.1,42.99,43.0,30781.0,43.1,43.1,42.99,43.0,30781.0
2017-11-01 12:50:00,43.0,43.07,43.0,43.07,28125.0,43.0,43.07,43.0,43.07,28125.0
2017-11-01 13:00:00,43.06,43.13,43.01,43.07,87158.0,43.06,43.13,43.01,43.07,87158.0
2017-11-01 13:10:00,43.07,43.08,42.96,42.96,41292.0,43.07,43.08,42.96,42.96,41292.0
2017-11-01 13:20:00,42.96,43.06,42.96,43.05,16770.0,42.96,43.06,42.96,43.05,16770.0
2017-11-01 13:30:00,43.05,43.09,43.04,43.05,15567.0,43.05,43.09,43.04,43.05,15567.0
2017-11-01 13:40:00,43.04,43.06,43.03,43.04,13072.0,43.04,43.06,43.03,43.04,13072.0
2017-11-01 13:50:00,43.04,43.2,42.98,43.13,26603.0,43.04,43.2,42.98,43.13,26603.0
2017-11-01 14:00:00,43.12,43.15,43.05,43.08,49987.0,43.12,43.15,43.05,43.08,49987.0
2017-11-01 14:10:00,43.09,43.13,43.06,43.1,27648.0,43.09,43.13,43.06,43.1,27648.0
2017-11-01 14:20:00,43.11,43.11,43.05,43.06,32765.0,43.11,43.11,43.05,43.06,32765.0
2017-11-01 14:30:00,43.07,43.16,43.06,43.12,26328.0,43.07,43.16,43.06,43.12,26328.0
2017-11-01 14:40:00,43.12,43.15,43.1,43.15,10479.0,43.12,43.15,43.1,43.15,10479.0
2017-11-01 14:50:00,43.14,43.15,43.09,43.12,54790.0,43.14,43.15,43.09,43.12,54790.0
2017-11-01 15:00:00,43.12,43.14,43.09,43.14,22616.0,43.12,43.14,43.09,43.14,22616.0
2017-11-01 15:10:00,43.14,43.15,43.09,43.09,46021.0,43.14,43.15,43.09,43.09,46021.0
2017-11-01 15:20:00,43.09,43.11,43.05,43.08,35906.0,43.09,43.11,43.05,43.08,35906.0
2017-11-01 15:30:00,43.08,43.09,43.02,43.02,60401.0,43.08,43.09,43.02,43.02,60401.0
2017-11-01 15:40:00,43.02,43.09,43.01,43.05,98845.0,43.02,43.09,43.01,43.05,98845.0
2017-11-01 15:50:00,43.05,43.08,42.98,43.01,181012.0,43.05,43.08,42.98,43.01,181012.0
2017-11-02 09:30:00,43.38,43.39,43.14,43.14,69443.0,43.38,43.39,43.14,43.14,69443.0
2017-11-02 09:40:00,43.14,43.25,43.14,43.19,55703.0,43.14,43.25,43.14,43.19,55703.0
2017-11-02 09:50:00,43.19,43.31,43.18,43.21,115615.0,43.19,43.31,43.18,43.21,115615.0
2017-11-02 10:00:00,43.21,43.26,43.13,43.13,41901.0,43.21,43.26,43.13,43.13,41901.0
2017-11-02 10:10:00,43.16,43.2,43.07,43.18,20050.0,43.16,43.2,43.07,43.18,20050.0
2017-11-02 10:20:00,43.17,43.2,43.15,43.17,39533.0,43.17,43.2,43.15,43.17,39533.0
2017-11-02 10:30:00,43.17,43.24,43.15,43.23,64269.0,43.17,43.24,43.15,43.23,64269.0
2017-11-02 10:40:00,43.23,43.35,43.22,43.32,61172.0,43.23,43.35,43.22,43.32,61172.0
2017-11-02 10:50:00,43.32,43.34,43.16,43.16,49020.0,43.32,43.34,43.16,43.16,49020.0
2017-11-02 11:00:00,43.16,43.48,43.15,43.46,102431.0,43.16,43.48,43.15,43.46,102431.0
2017-11-02 11:10:00,43.45,43.47,43.34,43.34,23702.0,43.45,43.47,43.34,43.34,23702.0
2017-11-02 11:20:00,43.34,43.43,43.34,43.39,30354.0,43.34,43.43,43.34,43.39,30354.0
2017-11-02 11:30:00,43.38,43.43,43.33,43.36,28324.0,43.38,43.43,43.33,43.36,28324.0
2017-11-02 11:40:00,43.36,43.52,43.35,43.45,72694.0,43.36,43.52,43.35,43.45,72694.0
2017-11-02 11:50:00,43.45,43.61,43.45,43.6,19755.0,43.45,43.61,43.45,43.6,19755.0
2017-11-02 12:00:00,43.61,43.66,43.56,43.63,25962.0,43.61,43.66,43.56,43.63,25962.0
2017-11-02 12:10:00,43.64,43.65,43.54,43.54,14071.0,43.64,43.65,43.54,43.54,14071.0
2017-11-02 12:20:00,43.53,43.59,43.52,43.58,16230.0,43.53,43.59,43.52,43.58,16230.0
2017-11-02 12:30:00,43.58,43.6,43.55,43.55,14716.0,43.58,43.6,43.55,43.55,14716.0
2017-11-02 12:40:00,43.55,43.55,43.5,43.54,13700.0,43.55,43.55,43.5,43.54,13700.0
2017-11-02 12:50:00,43.53,43.64,43.53,43.62,24483.0,43.53,43.64,43.53,43.62,24483.0
2017-11-02 13:00:00,43.62,43.7,43.61,43.68,19492.0,43.62,43.7,43.61,43.68,19492.0
2017-11-02 13:10:00,43.68,43.72,43.67,43.69,11025.0,43.68,43.72,43.67,43.69,11025.0
2017-11-02 13:20:00,43.69,43.71,43.67,43.7,16419.0,43.69,43.71,43.67,43.7,16419.0
2017-11-02 13:30:00,43.7,43.71,43.68,43.69,11860.0,43.7,43.71,43.68,43.69,11860.0
2017-11-02 13:40:00,43.69,43.72,43.68,43.7,19806.0,43.69,43.72,43.68,43.7,19806.0
2017-11-02 13:50:00,43.7,43.73,43.67,43.69,19274.0,43.7,43.73,43.67,43.69,19274.0
2017-11-02 14:00:00,43.68,43.77,43.67,43.75,20128.0,43.68,43.77,43.67,43.75,20128.0
2017-11-02 14:10:00,43.76,43.77,43.72,43.73,20223.0,43.76,43.77,43.72,43.73,20223.0
2017-11-02 14:20:00,43.73,43.79,43.72,43.79,17514.0,43.73,43.79,43.72,43.79,17514.0
2017-11-02 14:30:00,43.79,43.8,43.77,43.8,12629.0,43.79,43.8,43.77,43.8,12629.0
2017-11-02 14:40:00,43.8,43.8,43.71,43.74,37605.0,43.8,43.8,43.71,43.74,37605.0
2017-11-02 14:50:00,43.74,43.79,43.74,43.76,30440.0,43.74,43.79,43.74,43.76,30440.0
2017-11-02 15:00:00,43.76,43.8,43.75,43.76,34664.0,43.76,43.8,43.75,43.76,34664.0
2017-11-02 15:10:00,43.75,43.79,43.75,43.77,22861.0,43.75,43.79,43.75,43.77,22861.0
2017-11-02 15:20:00,43.76,43.78,43.74,43.78,34929.0,43.76,43.78,43.74,43.78,34929.0
2017-11-02 15:30:00,43.79,43.81,43.75,43.77,62747.0,43.79,43.81,43.75,43.77,62747.0
2017-11-02 15:40:00,43.76,43.8,43.76,43.78,61977.0,43.76,43.8,43.76,43.78,61977.0
2017-11-02 15:50:00,43.78,43.84,43.78,43.78,171795.0,43.78,43.84,43.78,43.78,171795.0
2017-11-03 09:30:00,43.78,43.85,43.71,43.77,21699.0,43.78,43.85,43.71,43.77,21699.0
2017-11-03 09:40:00,43.76,43.76,43.61,43.62,15916.0,43.76,43.76,43.61,43.62,15916.0
2017-11-03 09:50:00,43.67,43.7,43.64,43.65,16014.0,43.67,43.7,43.64,43.65,16014.0
2017-11-03 10:00:00,43.64,43.74,43.63,43.71,22756.0,43.64,43.74,43.63,43.71,22756.0
2017-11-03 10:10:00,43.71,43.75,43.7,43.75,11779.0,43.71,43.75,43.7,43.75,11779.0
2017-11-03 10:20:00,43.76,43.85,43.76,43.8,17241.0,43.76,43.85,43.76,43.8,17241.0
2017-11-03 10:30:00,43.8,43.84,43.75,43.76,12779.0,43.8,43.84,43.75,43.76,12779.0
2017-11-03 10:40:00,43.76,43.77,43.72,43.73,11800.0,43.76,43.77,43.72,43.73,11800.0
2017-11-03 10:50:00,43.72,43.81,43.72,43.79,11215.0,43.72,43.81,43.72,43.79,11215.0
2017-11-03 11:00:00,43.78,43.78,43.71,43.73,17700.0,43.78,43.78,43.71,43.73,17700.0
2017-11-03 11:10:00,43.73,43.75,43.69,43.73,40818.0,43.73,43.75,43.69,43.73,40818.0
2017-11-03 11:20:00,43.74,43.8,43.74,43.75,13997.0,43.74,43.8,43.74,43.75,13997.0
2017-11-03 11:30:00,43.73,43.74,43.68,43.69,13527.0,43.73,43.74,43.68,43.69,13527.0
2017-11-03 11:40:00,43.71,43.76,43.7,43.75,6328.0,43.71,43.76,43.7,43.75,6328.0
2017-11-03 11:50:00,43.75,43.78,43.73,43.76,20932.0,43.75,43.78,43.73,43.76,20932.0
2017-11-03 12:00:00,43.77,43.77,43.72,43.74,14935.0,43.77,43.77,43.72,43.74,14935.0
2017-11-03 12:10:00,43.73,43.74,43.71,43.72,15009.0,43.73,43.74,43.71,43.72,15009.0
2017-11-03 12:20:00,43.72,43.74,43.67,43.67,14290.0,43.72,43.74,43.67,43.67,14290.0
2017-11-03 12:30:00,43.67,43.72,43.67,43.7,10966.0,43.67,43.72,43.67,43.7,10966.0
2017-11-03 12:40:00,43.71,43.75,43.69,43.71,39555.0,43.71,43.75,43.69,43.71,39555.0
2017-11-03 12:50:00,43.71,43.74,43.7,43.74,6497.0,43.71,43.74,43.7,43.74,6497.0
2017-11-03 13:00:00,43.74,43.78,43.74,43.76,9669.0,43.74,43.78,43.74,43.76,9669.0
2017-11-03 13:10:00,43.76,43.76,43.74,43.75,9443.0,43.76,43.76,43.74,43.75,9443.0
2017-11-03 13:20:00,43.75,43.78,43.74,43.76,10000.0,43.75,43.78,43.74,43.76,10000.0
2017-11-03 13:30:00,43.76,43.84,43.73,43.8,19018.0,43.76,43.84,43.73,43.8,19018.0
2017-11-03 13:40:00,43.8,43.82,43.74,43.75,20713.0,43.8,43.82,43.74,43.75,20713.0
2017-11-03 13:50:00,43.76,43.79,43.76,43.79,9419.0,43.76,43.79,43.76,43.79,9419.0
2017-11-03 14:00:00,43.8,43.84,43.78,43.84,15643.0,43.8,43.84,43.78,43.84,15643.0
2017-11-03 14:10:00,43.83,43.84,43.82,43.83,6316.0,43.83,43.84,43.82,43.83,6316.0
2017-11-03 14:20:00,43.82,43.85,43.81,43.85,14523.0,43.82,43.85,43.81,43.85,14523.0
2017-11-03 14:30:00,43.84,43.86,43.78,43.79,23727.0,43.84,43.86,43.78,43.79,23727.0
2017-11-03 14:40:00,43.79,43.8,43.72,43.74,11654.0,43.79,43.8,43.72,43.74,11654.0
2017-11-03 14:50:00,43.73,43.79,43.73,43.79,9764.0,43.73,43.79,43.73,43.79,9764.0
2017-11-03 15:00:00,43.78,43.85,43.76,43.84,30015.0,43.78,43.85,43.76,43.84,30015.0
2017-11-03 15:10:00,43.83,43.84,43.79,43.79,17849.0,43.83,43.84,43.79,43.79,17849.0
2017-11-03 15:20:00,43.78,43.82,43.76,43.8,17884.0,43.78,43.82,43.76,43.8,17884.0
2017-11-03 15:30:00,43.8,43.84,43.78,43.84,23984.0,43.8,43.84,43.78,43.84,23984.0
2017-11-03 15:40:00,43.84,43.88,43.82,43.84,33070.0,43.84,43.88,43.82,43.84,33070.0
2017-11-03 15:50:00,43.84,43.92,43.82,43.9,241159.0,43.84,43.92,43.82,43.9,241159.0
2017-11-06 09:30:00,44.0,44.03,43.69,43.74,251411.0,44.0,44.03,43.69,43.74,251411.0
2017-11-06 09:40:00,43.74,43.96,43.73,43.95,36642.0,43.74,43.96,43.73,43.95,36642.0
2017-11-06 09:50:00,43.95,44.15,43.95,44.13,17567.0,43.95,44.15,43.95,44.13,17567.0
2017-11-06 10:00:00,44.15,44.21,44.12,44.17,29498.0,44.15,44.21,44.12,44.17,29498.0
2017-11-06 10:10:00,44.14,44.23,44.14,44.19,27127.0,44.14,44.23,44.14,44.19,27127.0
2017-11-06 10:20:00,44.2,44.31,44.15,44.21,45628.0,44.2,44.31,44.15,44.21,45628.0
2017-11-06 10:30:00,44.22,44.22,44.16,44.19,14090.0,44.22,44.22,44.16,44.19,14090.0
2017-11-06 10:40:00,44.2,44.24,44.11,44.18,87013.0,44.2,44.24,44.11,44.18,87013.0
2017-11-06 10:50:00,44.18,44.19,43.99,44.02,58175.0,44.18,44.19,43.99,44.02,58175.0
2017-11-06 11:00:00,44.03,44.04,43.97,43.97,14429.0,44.03,44.04,43.97,43.97,14429.0
2017-11-06 11:10:00,43.98,43.98,43.94,43.96,11934.0,43.98,43.98,43.94,43.96,11934.0
2017-11-06 11:20:00,43.96,44.0,43.95,43.96,38632.0,43.96,44.0,43.95,43.96,38632.0
2017-11-06 11:30:00,43.97,44.01,43.96,44.0,8757.0,43.97,44.01,43.96,44.0,8757.0
2017-11-06 11:40:00,43.99,44.03,43.97,43.98,17951.0,43.99,44.03,43.97,43.98,17951.0
2017-11-06 11:50:00,43.98,43.99,43.94,43.98,20966.0,43.98,43.99,43.94,43.98,20966.0
2017-11-06 12:00:00,43.99,44.03,43.95,44.0,11399.0,43.99,44.03,43.95,44.0,11399.0
2017-11-06 12:10:00,44.0,44.04,43.99,44.04,8085.0,44.0,44.04,43.99,44.04,8085.0
2017-11-06 12:20:00,44.04,44.06,44.03,44.04,21386.0,44.04,44.06,44.03,44.04,21386.0
2017-11-06 12:30:00,44.04,44.05,44.03,44.04,4685.0,44.04,44.05,44.03,44.04,4685.0
2017-11-06 12:40:00,44.04,44.06,44.02,44.05,8527.0,44.04,44.06,44.02,44.05,8527.0
2017-11-06 12:50:00,44.04,44.1,44.04,44.1,11176.0,44.04,44.1,44.04,44.1,11176.0
2017-11-06 13:00:00,44.1,44.17,44.1,44.17,31715.0,44.1,44.17,44.1,44.17,31715.0
2017-11-06 13:10:00,44.18,44.19,44.13,44.14,26311.0,44.18,44.19,44.13,44.14,26311.0
2017-11-06 13:20:00,44.13,44.16,44.13,44.13,18994.0,44.13,44.16,44.13,44.13,18994.0
2017-11-06 13:30:00,44.14,44.14,44.06,44.1,22636.0,44.14,44.14,44.06,44.1,22636.0
2017-11-06 13:40:00,44.09,44.13,44.09,44.11,25720.0,44.09,44.13,44.09,44.11,25720.0
2017-11-06 13:50:00,44.11,44.19,44.11,44.19,18406.0,44.11,44.19,44.11,44.19,18406.0
2017-11-06 14:00:00,44.18,44.18,44.14,44.14,8727.0,44.18,44.18,44.14,44.14,8727.0
2017-11-06 14:10:00,44.15,44.19,44.13,44.15,9000.0,44.15,44.19,44.13,44.15,9000.0
2017-11-06 14:20:00,44.15,44.18,44.11,44.11,20364.0,44.15,44.18,44.11,44.11,20364.0
2017-11-06 14:30:00,44.12,44.17,44.12,44.16,10981.0,44.12,44.17,44.12,44.16,10981.0
2017-11-06 14:40:00,44.16,44.18,44.15,44.17,10597.0,44.16,44.18,44.15,44.17,10597.0
2017-11-06 14:50:00,44.17,44.24,44.17,44.21,24347.0,44.17,44.24,44.17,44.21,24347.0
2017-11-06 15:00:00,44.22,44.25,44.21,44.24,29857.0,44.22,44.25,44.21,44.24,29857.0
2017-11-06 15:10:00,44.23,44.26,44.23,44.26,22507.0,44.23,44.26,44.23,44.26,22507.0
2017-11-06 15:20:00,44.25,44.28,44.24,44.27,26887.0,44.25,44.28,44.24,44.27,26887.0
2017-11-06 15:30:00,44.27,44.29,44.26,44.27,39139.0,44.27,44.29,44.26,44.27,39139.0
2017-11-06 15:40:00,44.27,44.28,44.23,44.26,49826.0,44.27,44.28,44.23,44.26,49826.0
2017-11-06 15:50:00,44.26,44.34,44.26,44.29,176959.0,44.26,44.34,44.26,44.29,176959.0
2017-11-07 09:30:00,44.4,44.61,44.4,44.55,56132.0,44.4,44.61,44.4,44.55,56132.0
2017-11-07 09:40:00,44.57,44.67,44.55,44.57,41801.0,44.57,44.67,44.55,44.57,41801.0
2017-11-07 09:50:00,44.56,44.56,44.44,44.46,21674.0,44.56,44.56,44.44,44.46,21674.0
2017-11-07 10:00:00,44.45,44.48,44.36,44.4,31230.0,44.45,44.48,44.36,44.4,31230.0
2017-11-07 10:10:00,44.41,44.47,44.38,44.43,15538.0,44.41,44.47,44.38,44.43,15538.0
2017-11-07 10:20:00,44.43,44.44,44.38,44.43,25139.0,44.43,44.44,44.38,44.43,25139.0
2017-11-07 10:30:00,44.43,44.47,44.38,44.43,39237.0,44.43,44.47,44.38,44.43,39237.0
2017-11-07 10:40:00,44.43,44.44,44.35,44.39,22891.0,44.43,44.44,44.35,44.39,22891.0
2017-11-07 10:50:00,44.38,44.4,44.36,44.39,14942.0,44.38,44.4,44.36,44.39,14942.0
2017-11-07 11:00:00,44.39,44.41,44.35,44.4,15150.0,44.39,44.41,44.35,44.4,15150.0
2017-11-07 11:10:00,44.4,44.43,44.32,44.34,16413.0,44.4,44.43,44.32,44.34,16413.0
2017-11-07 11:20:00,44.33,44.35,44.29,44.32,16252.0,44.33,44.35,44.29,44.32,16252.0
2017-11-07 11:30:00,44.32,44.32,44.24,44.26,18599.0,44.32,44.32,44.24,44.26,18599.0
2017-11-07 11:40:00,44.26,44.34,44.25,44.31,22321.0,44.26,44.34,44.25,44.31,22321.0
2017-11-07 11:50:00,44.31,44.33,44.16,44.21,32876.0,44.31,44.33,44.16,44.21,32876.0
2017-11-07 12:00:00,44.21,44.26,44.21,44.25,11224.0,44.21,44.26,44.21,44.25,11224.0
2017-11-07 12:10:00,44.24,44.29,44.19,44.24,26464.0,44.24,44.29,44.19,44.24,26464.0
2017-11-07 12:20:00,44.25,44.26,44.19,44.21,18765.0,44.25,44.26,44.19,44.21,18765.0
2017-11-07 12:30:00,44.2,44.23,44.19,44.23,5741.0,44.2,44.23,44.19,44.23,5741.0
2017-11-07 12:40:00,44.24,44.25,44.17,44.18,12759.0,44.24,44.25,44.17,44.18,12759.0
2017-11-07 12:50:00,44.18,44.2,44.16,44.19,8974.0,44.18,44.2,44.16,44.19,8974.0
2017-11-07 13:00:00,44.19,44.26,44.17,44.24,13993.0,44.19,44.26,44.17,44.24,13993.0
2017-11-07 13:10:00,44.24,44.24,44.21,44.23,6642.0,44.24,44.24,44.21,44.23,6642.0
2017-11-07 13:20:00,44.23,44.23,44.16,44.18,11485.0,44.23,44.23,44.16,44.18,11485.0
2017-11-07 13:30:00,44.18,44.2,44.15,44.16,12870.0,44.18,44.2,44.15,44.16,12870.0
2017-11-07 13:40:00,44.16,44.17,44.15,44.15,9245.0,44.16,44.17,44.15,44.15,9245.0
2017-11-07 13:50:00,44.15,44.17,44.12,44.12,11204.0,44.15,44.17,44.12,44.12,11204.0
2017-11-07 14:00:00,44.12,44.13,44.07,44.07,10136.0,44.12,44.13,44.07,44.07,10136.0
2017-11-07 14:10:00,44.08,44.1,44.04,44.07,16021.0,44.08,44.1,44.04,44.07,16021.0
2017-11-07 14:20:00,44.06,44.1,44.04,44.1,11977.0,44.06,44.1,44.04,44.1,11977.0
2017-11-07 14:30:00,44.09,44.14,44.08,44.13,16261.0,44.09,44.14,44.08,44.13,16261.0
2017-11-07 14:40:00,44.12,44.14,44.08,44.14,22281.0,44.12,44.14,44.08,44.14,22281.0
2017-11-07 14:50:00,44.14,44.15,44.12,44.14,11614.0,44.14,44.15,44.12,44.14,11614.0
2017-11-07 15:00:00,44.13,44.14,44.07,44.12,16264.0,44.13,44.14,44.07,44.12,16264.0
2017-11-07 15:10:00,44.12,44.14,44.09,44.14,18700.0,44.12,44.14,44.09,44.14,18700.0
2017-11-07 15:20:00,44.14,44.2,44.12,44.16,26678.0,44.14,44.2,44.12,44.16,26678.0
2017-11-07 15:30:00,44.17,44.21,44.16,44.21,22896.0,44.17,44.21,44.16,44.21,22896.0
2017-11-07 15:40:00,44.21,44.22,44.17,44.2,38590.0,44.21,44.22,44.17,44.2,38590.0
2017-11-07 15:50:00,44.23,44.33,44.2,44.3,213652.0,44.23,44.33,44.2,44.3,213652.0
2017-11-08 09:30:00,44.25,44.39,44.15,44.26,21215.0,44.25,44.39,44.15,44.26,21215.0
2017-11-08 09:40:00,44.23,44.28,44.19,44.22,16568.0,44.23,44.28,44.19,44.22,16568.0
2017-11-08 09:50:00,44.2,44.21,44.07,44.08,35644.0,44.2,44.21,44.07,44.08,35644.0
2017-11-08 10:00:00,44.09,44.18,44.06,44.15,26102.0,44.09,44.18,44.06,44.15,26102.0
2017-11-08 10:10:00,44.15,44.17,44.03,44.04,21453.0,44.15,44.17,44.03,44.04,21453.0
2017-11-08 10:20:00,44.04,44.08,44.01,44.06,20273.0,44.04,44.08,44.01,44.06,20273.0
2017-11-08 10:30:00,44.09,44.1,44.02,44.05,30122.0,44.09,44.1,44.02,44.05,30122.0
2017-11-08 10:40:00,44.05,44.07,44.03,44.04,34998.0,44.05,44.07,44.03,44.04,34998.0
2017-11-08 10:50:00,44.04,44.16,44.03,44.04,72922.0,44.04,44.16,44.03,44.04,72922.0
2017-11-08 11:00:00,44.06,44.18,44.05,44.09,37355.0,44.06,44.18,44.05,44.09,37355.0
2017-11-08 11:10:00,44.09,44.16,44.06,44.07,31340.0,44.09,44.16,44.06,44.07,31340.0
2017-11-08 11:20:00,44.06,44.08,44.03,44.06,19639.0,44.06,44.08,44.03,44.06,19639.0
2017-11-08 11:30:00,44.07,44.09,44.04,44.05,17728.0,44.07,44.09,44.04,44.05,17728.0
2017-11-08 11:40:00,44.05,44.06,43.99,44.02,48444.0,44.05,44.06,43.99,44.02,48444.0
2017-11-08 11:50:00,44.02,44.03,43.98,44.01,16051.0,44.02,44.03,43.98,44.01,16051.0
2017-11-08 12:00:00,44.02,44.07,44.0,44.02,29577.0,44.02,44.07,44.0,44.02,29577.0
2017-11-08 12:10:00,44.01,44.05,44.0,44.0,19133.0,44.01,44.05,44.0,44.0,19133.0
2017-11-08 12:20:00,44.01,44.01,43.98,44.01,7997.0,44.01,44.01,43.98,44.01,7997.0
2017-11-08 12:30:00,44.01,44.12,43.99,44.12,65652.0,44.01,44.12,43.99,44.12,65652.0
2017-11-08 12:40:00,44.12,44.22,44.12,44.18,16149.0,44.12,44.22,44.12,44.18,16149.0
2017-11-08 12:50:00,44.18,44.18,44.11,44.16,11396.0,44.18,44.18,44.11,44.16,11396.0
2017-11-08 13:00:00,44.16,44.2,44.15,44.17,15583.0,44.16,44.2,44.15,44.17,15583.0
2017-11-08 13:10:00,44.18,44.2,44.15,44.17,10178.0,44.18,44.2,44.15,44.17,10178.0
2017-11-08 13:20:00,44.18,44.2,44.14,44.16,12134.0,44.18,44.2,44.14,44.16,12134.0
2017-11-08 13:30:00,44.17,44.17,44.1,44.1,208640.0,44.17,44.17,44.1,44.1,208640.0
2017-11-08 13:40:00,44.1,44.1,43.99,44.02,31911.0,44.1,44.1,43.99,44.02,31911.0
2017-11-08 13:50:00,44.03,44.04,43.99,44.04,13688.0,44.03,44.04,43.99,44.04,13688.0
2017-11-08 14:00:00,44.04,44.04,44.0,44.02,14517.0,44.04,44.04,44.0,44.02,14517.0
2017-11-08 14:10:00,44.03,44.03,44.0,44.02,24526.0,44.03,44.03,44.0,44.02,24526.0
2017-11-08 14:20:00,44.02,44.07,44.0,44.05,14127.0,44.02,44.07,44.0,44.05,14127.0
2017-11-08 14:30:00,44.06,44.13,44.05,44.08,27234.0,44.06,44.13,44.05,44.08,27234.0
2017-11-08 14:40:00,44.07,44.12,44.07,44.1,12544.0,44.07,44.12,44.07,44.1,12544.0
2017-11-08 14:50:00,44.11,44.12,44.09,44.11,10186.0,44.11,44.12,44.09,44.11,10186.0
2017-11-08 15:00:00,44.11,44.15,44.1,44.1,49949.0,44.11,44.15,44.1,44.1,49949.0
2017-11-08 15:10:00,44.11,44.14,44.1,44.13,45701.0,44.11,44.14,44.1,44.13,45701.0
2017-11-08 15:20:00,44.12,44.14,44.08,44.13,45596.0,44.12,44.14,44.08,44.13,45596.0
2017-11-08 15:30:00,44.13,44.14,44.09,44.09,59566.0,44.13,44.14,44.09,44.09,59566.0
2017-11-08 15:40:00,44.1,44.12,44.07,44.08,68746.0,44.1,44.12,44.07,44.08,68746.0
2017-11-08 15:50:00,44.08,44.17,44.04,44.06,344291.0,44.08,44.17,44.04,44.06,344291.0
2017-11-09 09:30:00,43.9,44.19,43.69,43.73,94077.0,43.9,44.19,43.69,43.73,94077.0
2017-11-09 09:40:00,43.75,43.88,43.68,43.69,63565.0,43.75,43.88,43.68,43.69,63565.0
2017-11-09 09:50:00,43.69,43.86,43.65,43.81,58413.0,43.69,43.86,43.65,43.81,58413.0
2017-11-09 10:00:00,43.8,43.96,43.8,43.89,34730.0,43.8,43.96,43.8,43.89,34730.0
2017-11-09 10:10:00,43.89,43.94,43.85,43.88,42229.0,43.89,43.94,43.85,43.88,42229.0
2017-11-09 10:20:00,43.87,44.02,43.85,43.99,74655.0,43.87,44.02,43.85,43.99,74655.0
2017-11-09 10:30:00,44.0,44.0,43.93,43.95,36987.0,44.0,44.0,43.93,43.95,36987.0
2017-11-09 10:40:00,43.94,44.02,43.91,44.01,37578.0,43.94,44.02,43.91,44.01,37578.0
2017-11-09 10:50:00,44.02,44.04,43.96,44.04,37785.0,44.02,44.04,43.96,44.04,37785.0
2017-11-09 11:00:00,44.04,44.04,43.98,43.98,43618.0,44.04,44.04,43.98,43.98,43618.0
2017-11-09 11:10:00,43.98,43.99,43.9,43.91,22900.0,43.98,43.99,43.9,43.91,22900.0
2017-11-09 11:20:00,43.91,43.92,43.72,43.76,33377.0,43.91,43.92,43.72,43.76,33377.0
2017-11-09 11:30:00,43.76,43.76,43.7,43.72,30567.0,43.76,43.76,43.7,43.72,30567.0
2017-11-09 11:40:00,43.73,43.75,43.6,43.65,30340.0,43.73,43.75,43.6,43.65,30340.0
2017-11-09 11:50:00,43.66,43.67,43.53,43.58,30014.0,43.66,43.67,43.53,43.58,30014.0
2017-11-09 12:00:00,43.58,43.59,43.46,43.47,33597.0,43.58,43.59,43.46,43.47,33597.0
2017-11-09 12:10:00,43.47,43.48,43.37,43.42,28287.0,43.47,43.48,43.37,43.42,28287.0
2017-11-09 12:20:00,43.43,43.43,43.32,43.34,37873.0,43.43,43.43,43.32,43.34,37873.0
2017-11-09 12:30:00,43.33,43.38,43.2,43.38,83931.0,43.33,43.38,43.2,43.38,83931.0
2017-11-09 12:40:00,43.39,43.4,43.26,43.32,35094.0,43.39,43.4,43.26,43.32,35094.0
2017-11-09 12:50:00,43.32,43.37,43.29,43.37,30257.0,43.32,43.37,43.29,43.37,30257.0
2017-11-09 13:00:00,43.39,43.42,43.36,43.42,19389.0,43.39,43.42,43.36,43.42,19389.0
2017-11-09 13:10:00,43.42,43.49,43.37,43.49,22422.0,43.42,43.49,43.37,43.49,22422.0
2017-11-09 13:20:00,43.49,43.56,43.49,43.52,18520.0,43.49,43.56,43.49,43.52,18520.0
2017-11-09 13:30:00,43.52,43.52,43.42,43.45,52269.0,43.52,43.52,43.42,43.45,52269.0
2017-11-09 13:40:00,43.44,43.47,43.43,43.44,16991.0,43.44,43.47,43.43,43.44,16991.0
2017-11-09 13:50:00,43.45,43.46,43.42,43.43,32101.0,43.45,43.46,43.42,43.43,32101.0
2017-11-09 14:00:00,43.44,43.6,43.41,43.59,101128.0,43.44,43.6,43.41,43.59,101128.0
2017-11-09 14:10:00,43.59,43.62,43.53,43.54,31328.0,43.59,43.62,43.53,43.54,31328.0
2017-11-09 14:20:00,43.54,43.59,43.5,43.53,30179.0,43.54,43.59,43.5,43.53,30179.0
2017-11-09 14:30:00,43.53,43.54,43.45,43.47,31823.0,43.53,43.54,43.45,43.47,31823.0
2017-11-09 14:40:00,43.47,43.55,43.47,43.54,34273.0,43.47,43.55,43.47,43.54,34273.0
2017-11-09 14:50:00,43.54,43.56,43.49,43.54,35004.0,43.54,43.56,43.49,43.54,35004.0
2017-11-09 15:00:00,43.53,43.59,43.53,43.59,35355.0,43.53,43.59,43.53,43.59,35355.0
2017-11-09 15:10:00,43.59,43.65,43.58,43.64,46873.0,43.59,43.65,43.58,43.64,46873.0
2017-11-09 15:20:00,43.64,43.71,43.62,43.65,59881.0,43.64,43.71,43.62,43.65,59881.0
2017-11-09 15:30:00,43.65,43.65,43.58,43.6,104612.0,43.65,43.65,43.58,43.6,104612.0
2017-11-09 15:40:00,43.61,43.61,43.53,43.55,122448.0,43.61,43.61,43.53,43.55,122448.0
2017-11-09 15:50:00,43.56,43.65,43.52,43.54,414305.0,43.56,43.65,43.52,43.54,414305.0
2017-11-10 09:30:00,43.51,43.71,43.41,43.71,52712.0,43.51,43.71,43.41,43.71,52712.0
2017-11-10 09:40:00,43.71,43.72,43.54,43.58,41954.0,43.71,43.72,43.54,43.58,41954.0
2017-11-10 09:50:00,43.59,43.72,43.57,43.68,64647.0,43.59,43.72,43.57,43.68,64647.0
2017-11-10 10:00:00,43.69,43.8,43.64,43.73,52136.0,43.69,43.8,43.64,43.73,52136.0
2017-11-10 10:10:00,43.71,43.74,43.64,43.73,26513.0,43.71,43.74,43.64,43.73,26513.0
2017-11-10 10:20:00,43.74,43.85,43.73,43.77,34733.0,43.74,43.85,43.73,43.77,34733.0
2017-11-10 10:30:00,43.78,43.8,43.63,43.64,78587.0,43.78,43.8,43.63,43.64,78587.0
2017-11-10 10:40:00,43.65,43.72,43.63,43.69,30215.0,43.65,43.72,43.63,43.69,30215.0
2017-11-10 10:50:00,43.69,43.73,43.66,43.69,23491.0,43.69,43.73,43.66,43.69,23491.0
2017-11-10 11:00:00,43.7,43.81,43.69,43.76,31990.0,43.7,43.81,43.69,43.76,31990.0
2017-11-10 11:10:00,43.76,43.83,43.76,43.78,24789.0,43.76,43.83,43.76,43.78,24789.0
2017-11-10 11:20:00,43.77,43.77,43.69,43.77,22277.0,43.77,43.77,43.69,43.77,22277.0
2017-11-10 11:30:00,43.78,43.81,43.75,43.8,15050.0,43.78,43.81,43.75,43.8,15050.0
2017-11-10 11:40:00,43.81,43.93,43.72,43.92,101537.0,43.81,43.93,43.72,43.92,101537.0
2017-11-10 11:50:00,43.93,43.93,43.79,43.85,37792.0,43.93,43.93,43.79,43.85,37792.0
2017-11-10 12:00:00,43.84,43.91,43.82,43.91,14358.0,43.84,43.91,43.82,43.91,14358.0
2017-11-10 12:10:00,43.91,43.95,43.82,43.84,29267.0,43.91,43.95,43.82,43.84,29267.0
2017-11-10 12:20:00,43.84,43.87,43.8,43.8,17549.0,43.84,43.87,43.8,43.8,17549.0
2017-11-10 12:30:00,43.8,43.85,43.79,43.84,14550.0,43.8,43.85,43.79,43.84,14550.0
2017-11-10 12:40:00,43.84,43.87,43.83,43.85,15554.0,43.84,43.87,43.83,43.85,15554.0
2017-11-10 12:50:00,43.85,43.92,43.82,43.87,26740.0,43.85,43.92,43.82,43.87,26740.0
2017-11-10 13:00:00,43.87,43.9,43.86,43.87,17112.0,43.87,43.9,43.86,43.87,17112.0
2017-11-10 13:10:00,43.86,43.93,43.85,43.85,19410.0,43.86,43.93,43.85,43.85,19410.0
2017-11-10 13:20:00,43.85,43.9,43.84,43.88,13848.0,43.85,43.9,43.84,43.88,13848.0
2017-11-10 13:30:00,43.89,43.91,43.89,43.9,16939.0,43.89,43.91,43.89,43.9,16939.0
2017-11-10 13:40:00,43.9,43.92,43.86,43.89,15459.0,43.9,43.92,43.86,43.89,15459.0
2017-11-10 13:50:00,43.89,43.92,43.86,43.9,15803.0,43.89,43.92,43.86,43.9,15803.0
2017-11-10 14:00:00,43.9,43.97,43.9,43.96,19125.0,43.9,43.97,43.9,43.96,19125.0
2017-11-10 14:10:00,43.95,44.0,43.95,43.99,19152.0,43.95,44.0,43.95,43.99,19152.0
2017-11-10 14:20:00,43.99,44.02,43.95,44.01,22594.0,43.99,44.02,43.95,44.01,22594.0
2017-11-10 14:30:00,44.01,44.03,43.99,44.01,19561.0,44.01,44.03,43.99,44.01,19561.0
2017-11-10 14:40:00,44.01,44.03,43.99,44.01,57409.0,44.01,44.03,43.99,44.01,57409.0
2017-11-10 14:50:00,44.02,44.08,44.0,44.07,24498.0,44.02,44.08,44.0,44.07,24498.0
2017-11-10 15:00:00,44.07,44.08,43.99,44.0,27126.0,44.07,44.08,43.99,44.0,27126.0
2017-11-10 15:10:00,44.0,44.09,43.99,44.08,26610.0,44.0,44.09,43.99,44.08,26610.0
2017-11-10 15:20:00,44.07,44.11,44.05,44.11,33998.0,44.07,44.11,44.05,44.11,33998.0
2017-11-10 15:30:00,44.12,44.12,44.04,44.05,67737.0,44.12,44.12,44.04,44.05,67737.0
2017-11-10 15:40:00,44.04,44.09,44.03,44.08,86701.0,44.04,44.09,44.03,44.08,86701.0
2017-11-10 15:50:00,44.09,44.16,44.02,44.03,379813.0,44.09,44.16,44.02,44.03,379813.0
2017-11-13 09:30:00,43.83,44.01,43.83,43.94,34017.0,43.83,44.01,43.83,43.94,34017.0
2017-11-13 09:40:00,43.96,44.01,43.9,43.98,30270.0,43.96,44.01,43.9,43.98,30270.0
2017-11-13 09:50:00,43.98,44.19,43.98,44.16,62369.0,43.98,44.19,43.98,44.16,62369.0
2017-11-13 10:00:00,44.16,44.23,44.06,44.22,34115.0,44.16,44.23,44.06,44.22,34115.0
2017-11-13 10:10:00,44.23,44.27,44.15,44.21,19473.0,44.23,44.27,44.15,44.21,19473.0
2017-11-13 10:20:00,44.22,44.32,44.21,44.29,23232.0,44.22,44.32,44.21,44.29,23232.0
2017-11-13 10:30:00,44.3,44.3,44.11,44.11,25168.0,44.3,44.3,44.11,44.11,25168.0
2017-11-13 10:40:00,44.12,44.21,44.07,44.16,23292.0,44.12,44.21,44.07,44.16,23292.0
2017-11-13 10:50:00,44.16,44.26,44.16,44.26,19022.0,44.16,44.26,44.16,44.26,19022.0
2017-11-13 11:00:00,44.26,44.27,44.19,44.27,17935.0,44.26,44.27,44.19,44.27,17935.0
2017-11-13 11:10:00,44.27,44.3,44.22,44.29,33168.0,44.27,44.3,44.22,44.29,33168.0
2017-11-13 11:20:00,44.29,44.39,44.28,44.37,63379.0,44.29,44.39,44.28,44.37,63379.0
2017-11-13 11:30:00,44.38,44.38,44.32,44.35,21129.0,44.38,44.38,44.32,44.35,21129.0
2017-11-13 11:40:00,44.36,44.45,44.34,44.44,20976.0,44.36,44.45,44.34,44.44,20976.0
2017-11-13 11:50:00,44.44,44.48,44.37,44.4,21669.0,44.44,44.48,44.37,44.4,21669.0
2017-11-13 12:00:00,44.41,44.5,44.41,44.49,14177.0,44.41,44.5,44.41,44.49,14177.0
2017-11-13 12:10:00,44.48,44.53,44.45,44.51,18974.0,44.48,44.53,44.45,44.51,18974.0
2017-11-13 12:20:00,44.51,44.64,44.5,44.59,81685.0,44.51,44.64,44.5,44.59,81685.0
2017-11-13 12:30:00,44.59,44.59,44.48,44.54,24083.0,44.59,44.59,44.48,44.54,24083.0
2017-11-13 12:40:00,44.54,44.57,44.46,44.47,31735.0,44.54,44.57,44.46,44.47,31735.0
2017-11-13 12:50:00,44.47,44.51,44.46,44.46,22341.0,44.47,44.51,44.46,44.46,22341.0
2017-11-13 13:00:00,44.47,44.49,44.38,44.39,20683.0,44.47,44.49,44.38,44.39,20683.0
2017-11-13 13:10:00,44.39,44.42,44.36,44.42,28257.0,44.39,44.42,44.36,44.42,28257.0
2017-11-13 13:20:00,44.41,44.43,44.4,44.41,18014.0,44.41,44.43,44.4,44.41,18014.0
2017-11-13 13:30:00,44.41,44.44,44.4,44.4,24876.0,44.41,44.44,44.4,44.4,24876.0
2017-11-13 13:40:00,44.4,44.44,44.39,44.44,16146.0,44.4,44.44,44.39,44.44,16146.0
2017-11-13 13:50:00,44.44,44.48,44.42,44.48,22741.0,44.44,44.48,44.42,44.48,22741.0
2017-11-13 14:00:00,44.48,44.49,44.46,44.49,18865.0,44.48,44.49,44.46,44.49,18865.0
2017-11-13 14:10:00,44.48,44.55,44.48,44.55,16703.0,44.48,44.55,44.48,44.55,16703.0
2017-11-13 14:20:00,44.55,44.61,44.54,44.56,52485.0,44.55,44.61,44.54,44.56,52485.0
2017-11-13 14:30:00,44.56,44.57,44.49,44.5,24840.0,44.56,44.57,44.49,44.5,24840.0
2017-11-13 14:40:00,44.51,44.54,44.49,44.54,22737.0,44.51,44.54,44.49,44.54,22737.0
2017-11-13 14:50:00,44.54,44.54,44.49,44.52,42829.0,44.54,44.54,44.49,44.52,42829.0
2017-11-13 15:00:00,44.51,44.54,44.51,44.54,18278.0,44.51,44.54,44.51,44.54,18278.0
2017-11-13 15:10:00,44.54,44.68,44.54,44.68,45496.0,44.54,44.68,44.54,44.68,45496.0
2017-11-13 15:20:00,44.68,44.69,44.6,44.63,45384.0,44.68,44.69,44.6,44.63,45384.0
2017-11-13 15:30:00,44.63,44.68,44.61,44.65,60811.0,44.63,44.68,44.61,44.65,60811.0
2017-11-13 15:40:00,44.65,44.65,44.6,44.6,69514.0,44.65,44.65,44.6,44.6,69514.0
2017-11-13 15:50:00,44.61,44.67,44.61,44.67,131741.0,44.61,44.67,44.61,44.67,131741.0
2017-11-14 09:30:00,44.52,44.6,44.39,44.51,30942.0,44.52,44.6,44.39,44.51,30942.0
2017-11-14 09:40:00,44.48,44.57,44.43,44.52,38385.0,44.48,44.57,44.43,44.52,38385.0
2017-11-14 09:50:00,44.53,44.56,44.49,44.51,23290.0,44.53,44.56,44.49,44.51,23290.0
2017-11-14 10:00:00,44.52,44.52,44.36,44.4,33633.0,44.52,44.52,44.36,44.4,33633.0
2017-11-14 10:10:00,44.39,44.46,44.38,44.44,43209.0,44.39,44.46,44.38,44.44,43209.0
2017-11-14 10:20:00,44.45,44.48,44.4,44.46,31427.0,44.45,44.48,44.4,44.46,31427.0
2017-11-14 10:30:00,44.46,44.59,44.42,44.57,47854.0,44.46,44.59,44.42,44.57,47854.0
2017-11-14 10:40:00,44.57,44.65,44.54,44.63,82053.0,44.57,44.65,44.54,44.63,82053.0
2017-11-14 10:50:00,44.64,44.78,44.59,44.71,89931.0,44.64,44.78,44.59,44.71,89931.0
2017-11-14 11:00:00,44.72,44.75,44.68,44.72,23936.0,44.72,44.75,44.68,44.72,23936.0
2017-11-14 11:10:00,44.72,44.76,44.71,44.72,19839.0,44.72,44.76,44.71,44.72,19839.0
2017-11-14 11:20:00,44.71,44.73,44.68,44.68,42623.0,44.71,44.73,44.68,44.68,42623.0
2017-11-14 11:30:00,44.68,44.73,44.65,44.69,23792.0,44.68,44.73,44.65,44.69,23792.0
2017-11-14 11:40:00,44.69,44.75,44.67,44.73,35564.0,44.69,44.75,44.67,44.73,35564.0
2017-11-14 11:50:00,44.73,44.82,44.71,44.73,24861.0,44.73,44.82,44.71,44.73,24861.0
2017-11-14 12:00:00,44.73,44.83,44.73,44.78,22925.0,44.73,44.83,44.73,44.78,22925.0
2017-11-14 12:10:00,44.78,44.82,44.75,44.81,27559.0,44.78,44.82,44.75,44.81,27559.0
2017-11-14 12:20:00,44.82,44.82,44.76,44.79,19472.0,44.82,44.82,44.76,44.79,19472.0
2017-11-14 12:30:00,44.79,44.8,44.7,44.72,25119.0,44.79,44.8,44.7,44.72,25119.0
2017-11-14 12:40:00,44.71,44.75,44.67,44.67,21194.0,44.71,44.75,44.67,44.67,21194.0
2017-11-14 12:50:00,44.67,44.67,44.5,44.57,22561.0,44.67,44.67,44.5,44.57,22561.0
2017-11-14 13:00:00,44.56,44.61,44.55,44.6,18138.0,44.56,44.61,44.55,44.6,18138.0
2017-11-14 13:10:00,44.61,44.66,44.6,44.61,14773.0,44.61,44.66,44.6,44.61,14773.0
2017-11-14 13:20:00,44.61,44.63,44.59,44.62,18981.0,44.61,44.63,44.59,44.62,18981.0
2017-11-14 13:30:00,44.63,44.63,44.56,44.62,50430.0,44.63,44.63,44.56,44.62,50430.0
2017-11-14 13:40:00,44.62,44.68,44.61,44.68,20149.0,44.62,44.68,44.61,44.68,20149.0
2017-11-14 13:50:00,44.68,44.68,44.6,44.62,33851.0,44.68,44.68,44.6,44.62,33851.0
2017-11-14 14:00:00,44.62,44.64,44.56,44.64,89907.0,44.62,44.64,44.56,44.64,89907.0
2017-11-14 14:10:00,44.64,44.64,44.62,44.63,25311.0,44.64,44.64,44.62,44.63,25311.0
2017-11-14 14:20:00,44.62,44.62,44.57,44.6,62600.0,44.62,44.62,44.57,44.6,62600.0
2017-11-14 14:30:00,44.61,44.63,44.55,44.63,29978.0,44.61,44.63,44.55,44.63,29978.0
2017-11-14 14:40:00,44.63,44.67,44.62,44.62,27451.0,44.63,44.67,44.62,44.62,27451.0
2017-11-14 14:50:00,44.62,44.67,44.61,44.64,39261.0,44.62,44.67,44.61,44.64,39261.0
2017-11-14 15:00:00,44.65,44.69,44.64,44.69,66617.0,44.65,44.69,44.64,44.69,66617.0
2017-11-14 15:10:00,44.69,44.74,44.66,44.68,46627.0,44.69,44.74,44.66,44.68,46627.0
2017-11-14 15:20:00,44.67,44.68,44.65,44.66,48682.0,44.67,44.68,44.65,44.66,48682.0
2017-11-14 15:30:00,44.66,44.68,44.64,44.64,66203.0,44.66,44.68,44.64,44.64,66203.0
2017-11-14 15:40:00,44.64,44.67,44.62,44.65,65898.0,44.64,44.67,44.62,44.65,65898.0
2017-11-14 15:50:00,44.65,44.78,44.65,44.77,324717.0,44.65,44.78,44.65,44.77,324717.0
2017-11-15 09:30:00,44.52,44.67,44.27,44.31,44488.0,44.52,44.67,44.27,44.31,44488.0
2017-11-15 09:40:00,44.28,44.38,44.17,44.21,31829.0,44.28,44.38,44.17,44.21,31829.0
2017-11-15 09:50:00,44.2,44.22,44.01,44.13,40329.0,44.2,44.22,44.01,44.13,40329.0
2017-11-15 10:00:00,44.13,44.25,44.11,44.25,23100.0,44.13,44.25,44.11,44.25,23100.0
2017-11-15 10:10:00,44.26,44.29,44.22,44.26,20509.0,44.26,44.29,44.22,44.26,20509.0
2017-11-15 10:20:00,44.26,44.34,44.23,44.34,19269.0,44.26,44.34,44.23,44.34,19269.0
2017-11-15 10:30:00,44.36,44.38,44.32,44.36,17038.0,44.36,44.38,44.32,44.36,17038.0
2017-11-15 10:40:00,44.36,44.42,44.32,44.4,29447.0,44.36,44.42,44.32,44.4,29447.0
2017-11-15 10:50:00,44.4,44.41,44.36,44.37,16418.0,44.4,44.41,44.36,44.37,16418.0
2017-11-15 11:00:00,44.37,44.38,44.34,44.38,16908.0,44.37,44.38,44.34,44.38,16908.0
2017-11-15 11:10:00,44.38,44.4,44.31,44.4,23853.0,44.38,44.4,44.31,44.4,23853.0
2017-11-15 11:20:00,44.4,44.47,44.35,44.36,75852.0,44.4,44.47,44.35,44.36,75852.0
2017-11-15 11:30:00,44.36,44.36,44.3,44.33,31159.0,44.36,44.36,44.3,44.33,31159.0
2017-11-15 11:40:00,44.34,44.34,44.3,44.32,14980.0,44.34,44.34,44.3,44.32,14980.0
2017-11-15 11:50:00,44.31,44.34,44.31,44.32,17765.0,44.31,44.34,44.31,44.32,17765.0
2017-11-15 12:00:00,44.32,44.34,44.27,44.29,50164.0,44.32,44.34,44.27,44.29,50164.0
2017-11-15 12:10:00,44.28,44.36,44.23,44.35,15989.0,44.28,44.36,44.23,44.35,15989.0
2017-11-15 12:20:00,44.35,44.38,44.31,44.36,17169.0,44.35,44.38,44.31,44.36,17169.0
2017-11-15 12:30:00,44.37,44.38,44.35,44.37,11000.0,44.37,44.38,44.35,44.37,11000.0
2017-11-15 12:40:00,44.38,44.39,44.36,44.37,35615.0,44.38,44.39,44.36,44.37,35615.0
2017-11-15 12:50:00,44.38,44.43,44.36,44.39,17944.0,44.38,44.43,44.36,44.39,17944.0
2017-11-15 13:00:00,44.38,44.39,44.3,44.33,16300.0,44.38,44.39,44.3,44.33,16300.0
2017-11-15 13:10:00,44.34,44.35,44.32,44.33,16179.0,44.34,44.35,44.32,44.33,16179.0
2017-11-15 13:20:00,44.34,44.38,44.32,44.33,97569.0,44.34,44.38,44.32,44.33,97569.0
2017-11-15 13:30:00,44.33,44.35,44.32,44.34,8252.0,44.33,44.35,44.32,44.34,8252.0
2017-11-15 13:40:00,44.33,44.37,44.33,44.37,12966.0,44.33,44.37,44.33,44.37,12966.0
2017-11-15 13:50:00,44.37,44.37,44.3,44.37,147665.0,44.37,44.37,44.3,44.37,147665.0
2017-11-15 14:00:00,44.36,44.37,44.3,44.34,29682.0,44.36,44.37,44.3,44.34,29682.0
2017-11-15 14:10:00,44.34,44.36,44.32,44.35,23333.0,44.34,44.36,44.32,44.35,23333.0
2017-11-15 14:20:00,44.35,44.38,44.34,44.35,34568.0,44.35,44.38,44.34,44.35,34568.0
2017-11-15 14:30:00,44.34,44.35,44.3,44.32,30556.0,44.34,44.35,44.3,44.32,30556.0
2017-11-15 14:40:00,44.31,44.37,44.31,44.35,18372.0,44.31,44.37,44.31,44.35,18372.0
2017-11-15 14:50:00,44.36,44.4,44.35,44.39,22610.0,44.36,44.4,44.35,44.39,22610.0
2017-11-15 15:00:00,44.38,44.42,44.38,44.42,14148.0,44.38,44.42,44.38,44.42,14148.0
2017-11-15 15:10:00,44.41,44.46,44.36,44.36,43801.0,44.41,44.46,44.36,44.36,43801.0
2017-11-15 15:20:00,44.36,44.41,44.35,44.38,45395.0,44.36,44.41,44.35,44.38,45395.0
2017-11-15 15:30:00,44.38,44.41,44.35,44.36,28993.0,44.38,44.41,44.35,44.36,28993.0
2017-11-15 15:40:00,44.35,44.36,44.3,44.32,41554.0,44.35,44.36,44.3,44.32,41554.0
2017-11-15 15:50:00,44.31,44.33,44.22,44.32,134102.0,44.31,44.33,44.22,44.32,134102.0
2017-11-16 09:30:00,44.57,45.19,44.42,45.18,95907.0,44.57,45.19,44.42,45.18,95907.0
2017-11-16 09:40:00,45.19,45.34,45.14,45.23,84452.0,45.19,45.34,45.14,45.23,84452.0
2017-11-16 09:50:00,45.24,45.39,45.21,45.3,37620.0,45.24,45.39,45.21,45.3,37620.0
2017-11-16 10:00:00,45.33,45.33,45.14,45.31,52263.0,45.33,45.33,45.14,45.31,52263.0
2017-11-16 10:10:00,45.3,45.36,45.19,45.22,44447.0,45.3,45.36,45.19,45.22,44447.0
2017-11-16 10:20:00,45.22,45.25,45.15,45.23,29474.0,45.22,45.25,45.15,45.23,29474.0
2017-11-16 10:30:00,45.23,45.23,45.06,45.13,38707.0,45.23,45.23,45.06,45.13,38707.0
2017-11-16 10:40:00,45.13,45.2,45.12,45.17,32040.0,45.13,45.2,45.12,45.17,32040.0
2017-11-16 10:50:00,45.17,45.2,45.15,45.19,51840.0,45.17,45.2,45.15,45.19,51840.0
2017-11-16 11:00:00,45.19,45.29,45.18,45.29,32996.0,45.19,45.29,45.18,45.29,32996.0
2017-11-16 11:10:00,45.28,45.29,45.17,45.18,37491.0,45.28,45.29,45.17,45.18,37491.0
2017-11-16 11:20:00,45.17,45.23,45.15,45.23,45213.0,45.17,45.23,45.15,45.23,45213.0
2017-11-16 11:30:00,45.22,45.31,45.15,45.18,260322.0,45.22,45.31,45.15,45.18,260322.0
2017-11-16 11:40:00,45.19,45.25,45.17,45.18,26976.0,45.19,45.25,45.17,45.18,26976.0
2017-11-16 11:50:00,45.17,45.17,45.11,45.12,55009.0,45.17,45.17,45.11,45.12,55009.0
2017-11-16 12:00:00,45.13,45.2,45.08,45.09,411227.0,45.13,45.2,45.08,45.09,411227.0
2017-11-16 12:10:00,45.08,45.1,45.05,45.1,32235.0,45.08,45.1,45.05,45.1,32235.0
2017-11-16 12:20:00,45.09,45.15,45.08,45.14,27065.0,45.09,45.15,45.08,45.14,27065.0
2017-11-16 12:30:00,45.15,45.21,45.14,45.17,33449.0,45.15,45.21,45.14,45.17,33449.0
2017-11-16 12:40:00,45.16,45.17,45.1,45.1,19027.0,45.16,45.17,45.1,45.1,19027.0
2017-11-16 12:50:00,45.09,45.14,45.08,45.1,83310.0,45.09,45.14,45.08,45.1,83310.0
2017-11-16 13:00:00,45.1,45.13,45.09,45.1,146309.0,45.1,45.13,45.09,45.1,146309.0
2017-11-16 13:10:00,45.09,45.1,45.0,45.04,34060.0,45.09,45.1,45.0,45.04,34060.0
2017-11-16 13:20:00,45.03,45.03,44.93,44.98,40121.0,45.03,45.03,44.93,44.98,40121.0
2017-11-16 13:30:00,44.98,45.02,44.96,45.02,25955.0,44.98,45.02,44.96,45.02,25955.0
2017-11-16 13:40:00,45.01,45.03,44.96,44.97,89342.0,45.01,45.03,44.96,44.97,89342.0
2017-11-16 13:50:00,44.97,45.03,44.94,44.96,27356.0,44.97,45.03,44.94,44.96,27356.0
2017-11-16 14:00:00,44.96,45.0,44.95,44.98,12468.0,44.96,45.0,44.95,44.98,12468.0
2017-11-16 14:10:00,44.98,44.99,44.9,44.91,49259.0,44.98,44.99,44.9,44.91,49259.0
2017-11-16 14:20:00,44.9,44.91,44.81,44.85,34572.0,44.9,44.91,44.81,44.85,34572.0
2017-11-16 14:30:00,44.85,44.9,44.85,44.88,37754.0,44.85,44.9,44.85,44.88,37754.0
2017-11-16 14:40:00,44.88,44.89,44.82,44.85,24959.0,44.88,44.89,44.82,44.85,24959.0
2017-11-16 14:50:00,44.84,44.85,44.77,44.78,36654.0,44.84,44.85,44.77,44.78,36654.0
2017-11-16 15:00:00,44.79,44.85,44.78,44.84,29552.0,44.79,44.85,44.78,44.84,29552.0
2017-11-16 15:10:00,44.84,44.85,44.77,44.78,32994.0,44.84,44.85,44.77,44.78,32994.0
2017-11-16 15:20:00,44.79,44.85,44.78,44.84,59911.0,44.79,44.85,44.78,44.84,59911.0
2017-11-16 15:30:00,44.84,44.85,44.81,44.84,42483.0,44.84,44.85,44.81,44.84,42483.0
2017-11-16 15:40:00,44.84,44.86,44.81,44.83,73930.0,44.84,44.86,44.81,44.83,73930.0
2017-11-16 15:50:00,44.83,44.89,44.82,44.85,170100.0,44.83,44.89,44.82,44.85,170100.0
2017-11-17 09:30:00,44.87,45.1,44.84,44.84,101956.0,44.87,45.1,44.84,44.84,101956.0
2017-11-17 09:40:00,44.84,44.91,44.77,44.81,48175.0,44.84,44.91,44.77,44.81,48175.0
2017-11-17 09:50:00,44.81,44.83,44.69,44.71,41254.0,44.81,44.83,44.69,44.71,41254.0
2017-11-17 10:00:00,44.71,44.79,44.65,44.65,186875.0,44.71,44.79,44.65,44.65,186875.0
2017-11-17 10:10:00,44.65,44.69,44.48,44.49,39296.0,44.65,44.69,44.48,44.49,39296.0
2017-11-17 10:20:00,44.5,44.54,44.49,44.52,24142.0,44.5,44.54,44.49,44.52,24142.0
2017-11-17 10:30:00,44.53,44.53,44.44,44.46,37444.0,44.53,44.53,44.44,44.46,37444.0
2017-11-17 10:40:00,44.46,44.5,44.43,44.43,35024.0,44.46,44.5,44.43,44.43,35024.0
2017-11-17 10:50:00,44.43,44.57,44.41,44.57,21542.0,44.43,44.57,44.41,44.57,21542.0
2017-11-17 11:00:00,44.57,44.64,44.52,44.52,19912.0,44.57,44.64,44.52,44.52,19912.0
2017-11-17 11:10:00,44.52,44.56,44.48,44.55,18103.0,44.52,44.56,44.48,44.55,18103.0
2017-11-17 11:20:00,44.55,44.66,44.54,44.66,20237.0,44.55,44.66,44.54,44.66,20237.0
2017-11-17 11:30:00,44.66,44.67,44.58,44.59,15944.0,44.66,44.67,44.58,44.59,15944.0
2017-11-17 11:40:00,44.58,44.63,44.58,44.61,17219.0,44.58,44.63,44.58,44.61,17219.0
2017-11-17 11:50:00,44.6,44.66,44.59,44.61,14219.0,44.6,44.66,44.59,44.61,14219.0
2017-11-17 12:00:00,44.62,44.63,44.58,44.59,11965.0,44.62,44.63,44.58,44.59,11965.0
2017-11-17 12:10:00,44.59,44.65,44.58,44.64,8177.0,44.59,44.65,44.58,44.64,8177.0
2017-11-17 12:20:00,44.63,44.67,44.6,44.67,9636.0,44.63,44.67,44.6,44.67,9636.0
2017-11-17 12:30:00,44.66,44.68,44.63,44.65,9388.0,44.66,44.68,44.63,44.65,9388.0
2017-11-17 12:40:00,44.66,44.66,44.62,44.63,8531.0,44.66,44.66,44.62,44.63,8531.0
2017-11-17 12:50:00,44.64,44.65,44.61,44.64,8151.0,44.64,44.65,44.61,44.64,8151.0
2017-11-17 13:00:00,44.64,44.66,44.62,44.65,16641.0,44.64,44.66,44.62,44.65,16641.0
2017-11-17 13:10:00,44.65,44.65,44.62,44.62,10192.0,44.65,44.65,44.62,44.62,10192.0
2017-11-17 13:20:00,44.62,44.64,44.61,44.64,9417.0,44.62,44.64,44.61,44.64,9417.0
2017-11-17 13:30:00,44.63,44.64,44.59,44.62,11738.0,44.63,44.64,44.59,44.62,11738.0
2017-11-17 13:40:00,44.63,44.63,44.61,44.62,13764.0,44.63,44.63,44.61,44.62,13764.0
2017-11-17 13:50:00,44.62,44.64,44.62,44.64,11851.0,44.62,44.64,44.62,44.64,11851.0
2017-11-17 14:00:00,44.64,44.66,44.62,44.65,18565.0,44.64,44.66,44.62,44.65,18565.0
2017-11-17 14:10:00,44.66,44.66,44.64,44.65,19092.0,44.66,44.66,44.64,44.65,19092.0
2017-11-17 14:20:00,44.65,44.66,44.63,44.65,22814.0,44.65,44.66,44.63,44.65,22814.0
2017-11-17 14:30:00,44.65,44.65,44.62,44.63,16829.0,44.65,44.65,44.62,44.63,16829.0
2017-11-17 14:40:00,44.63,44.65,44.62,44.64,21218.0,44.63,44.65,44.62,44.64,21218.0
2017-11-17 14:50:00,44.64,44.64,44.62,44.63,15796.0,44.64,44.64,44.62,44.63,15796.0
2017-11-17 15:00:00,44.64,44.64,44.6,44.63,25510.0,44.64,44.64,44.6,44.63,25510.0
2017-11-17 15:10:00,44.63,44.64,44.61,44.62,17852.0,44.63,44.64,44.61,44.62,17852.0
2017-11-17 15:20:00,44.62,44.63,44.61,44.63,13878.0,44.62,44.63,44.61,44.63,13878.0
2017-11-17 15:30:00,44.63,44.63,44.61,44.63,23950.0,44.63,44.63,44.61,44.63,23950.0
2017-11-17 15:40:00,44.63,44.63,44.56,44.58,39499.0,44.63,44.63,44.56,44.58,39499.0
2017-11-17 15:50:00,44.59,44.62,44.56,44.58,185449.0,44.59,44.62,44.56,44.58,185449.0
2017-11-20 09:30:00,44.58,44.99,44.56,44.88,117149.0,44.58,44.99,44.56,44.88,117149.0
2017-11-20 09:40:00,44.87,44.98,44.84,44.84,21397.0,44.87,44.98,44.84,44.84,21397.0
2017-11-20 09:50:00,44.85,44.86,44.79,44.83,20001.0,44.85,44.86,44.79,44.83,20001.0
2017-11-20 10:00:00,44.83,44.93,44.82,44.91,46104.0,44.83,44.93,44.82,44.91,46104.0
2017-11-20 10:10:00,44.92,45.03,44.9,45.03,25526.0,44.92,45.03,44.9,45.03,25526.0
2017-11-20 10:20:00,45.03,45.16,45.02,45.14,42261.0,45.03,45.16,45.02,45.14,42261.0
2017-11-20 10:30:00,45.15,45.15,45.11,45.12,33310.0,45.15,45.15,45.11,45.12,33310.0
2017-11-20 10:40:00,45.13,45.15,45.08,45.11,36869.0,45.13,45.15,45.08,45.11,36869.0
2017-11-20 10:50:00,45.11,45.15,45.08,45.12,29236.0,45.11,45.15,45.08,45.12,29236.0
2017-11-20 11:00:00,45.12,45.16,45.12,45.13,33216.0,45.12,45.16,45.12,45.13,33216.0
2017-11-20 11:10:00,45.13,45.14,45.08,45.09,87504.0,45.13,45.14,45.08,45.09,87504.0
2017-11-20 11:20:00,45.1,45.11,45.04,45.05,27660.0,45.1,45.11,45.04,45.05,27660.0
2017-11-20 11:30:00,45.04,45.07,45.03,45.04,16407.0,45.04,45.07,45.03,45.04,16407.0
2017-11-20 11:40:00,45.04,45.06,45.02,45.05,19058.0,45.04,45.06,45.02,45.05,19058.0
2017-11-20 11:50:00,45.05,45.08,45.04,45.05,25541.0,45.05,45.08,45.04,45.05,25541.0
2017-11-20 12:00:00,45.05,45.06,45.01,45.04,20372.0,45.05,45.06,45.01,45.04,20372.0
2017-11-20 12:10:00,45.04,45.06,45.0,45.01,20008.0,45.04,45.06,45.0,45.01,20008.0
2017-11-20 12:20:00,45.01,45.03,44.99,45.0,24307.0,45.01,45.03,44.99,45.0,24307.0
2017-11-20 12:30:00,45.0,45.03,44.99,45.01,21325.0,45.0,45.03,44.99,45.01,21325.0
2017-11-20 12:40:00,45.01,45.03,45.01,45.03,12020.0,45.01,45.03,45.01,45.03,12020.0
2017-11-20 12:50:00,45.03,45.03,44.98,45.0,16602.0,45.03,45.03,44.98,45.0,16602.0
2017-11-20 13:00:00,45.0,45.0,44.96,44.98,17773.0,45.0,45.0,44.96,44.98,17773.0
2017-11-20 13:10:00,44.99,45.01,44.98,45.01,14847.0,44.99,45.01,44.98,45.01,14847.0
2017-11-20 13:20:00,45.02,45.03,44.98,44.99,22375.0,45.02,45.03,44.98,44.99,22375.0
2017-11-20 13:30:00,44.99,45.01,44.96,44.97,16122.0,44.99,45.01,44.96,44.97,16122.0
2017-11-20 13:40:00,44.96,44.96,44.91,44.91,18579.0,44.96,44.96,44.91,44.91,18579.0
2017-11-20 13:50:00,44.91,44.94,44.9,44.93,28912.0,44.91,44.94,44.9,44.93,28912.0
2017-11-20 14:00:00,44.93,44.93,44.92,44.93,9836.0,44.93,44.93,44.92,44.93,9836.0
2017-11-20 14:10:00,44.93,44.95,44.9,44.92,37192.0,44.93,44.95,44.9,44.92,37192.0
2017-11-20 14:20:00,44.93,44.94,44.9,44.91,12855.0,44.93,44.94,44.9,44.91,12855.0
2017-11-20 14:30:00,44.92,44.93,44.87,44.89,30279.0,44.92,44.93,44.87,44.89,30279.0
2017-11-20 14:40:00,44.89,44.93,44.89,44.91,29995.0,44.89,44.93,44.89,44.91,29995.0
2017-11-20 14:50:00,44.91,44.92,44.88,44.89,30227.0,44.91,44.92,44.88,44.89,30227.0
2017-11-20 15:00:00,44.89,44.9,44.88,44.89,18598.0,44.89,44.9,44.88,44.89,18598.0
2017-11-20 15:10:00,44.88,44.9,44.86,44.88,35258.0,44.88,44.9,44.86,44.88,35258.0
2017-11-20 15:20:00,44.88,44.89,44.85,44.85,28217.0,44.88,44.89,44.85,44.85,28217.0
2017-11-20 15:30:00,44.86,44.86,44.84,44.86,43059.0,44.86,44.86,44.84,44.86,43059.0
2017-11-20 15:40:00,44.86,44.88,44.84,44.87,82465.0,44.86,44.88,44.84,44.87,82465.0
2017-11-20 15:50:00,44.87,44.88,44.83,44.86,198734.0,44.87,44.88,44.83,44.86,198734.0
2017-11-21 09:30:00,45.06,45.06,44.91,44.97,40491.0,45.06,45.06,44.91,44.97,40491.0
2017-11-21 09:40:00,44.94,45.18,44.94,45.12,31970.0,44.94,45.18,44.94,45.12,31970.0
2017-11-21 09:50:00,45.1,45.23,45.1,45.21,30561.0,45.1,45.23,45.1,45.21,30561.0
2017-11-21 10:00:00,45.21,45.21,45.09,45.16,20288.0,45.21,45.21,45.09,45.16,20288.0
2017-11-21 10:10:00,45.16,45.29,45.16,45.27,23873.0,45.16,45.29,45.16,45.27,23873.0
2017-11-21 10:20:00,45.27,45.27,45.18,45.2,15485.0,45.27,45.27,45.18,45.2,15485.0
2017-11-21 10:30:00,45.19,45.2,45.11,45.16,13250.0,45.19,45.2,45.11,45.16,13250.0
2017-11-21 10:40:00,45.16,45.19,45.14,45.18,20630.0,45.16,45.19,45.14,45.18,20630.0
2017-11-21 10:50:00,45.18,45.23,45.15,45.22,22753.0,45.18,45.23,45.15,45.22,22753.0
2017-11-21 11:00:00,45.22,45.27,45.2,45.22,14612.0,45.22,45.27,45.2,45.22,14612.0
2017-11-21 11:10:00,45.22,45.28,45.21,45.28,13725.0,45.22,45.28,45.21,45.28,13725.0
2017-11-21 11:20:00,45.28,45.3,45.26,45.27,10300.0,45.28,45.3,45.26,45.27,10300.0
2017-11-21 11:30:00,45.28,45.29,45.26,45.27,15516.0,45.28,45.29,45.26,45.27,15516.0
2017-11-21 11:40:00,45.27,45.35,45.26,45.35,24550.0,45.27,45.35,45.26,45.35,24550.0
2017-11-21 11:50:00,45.35,45.48,45.35,45.45,37264.0,45.35,45.48,45.35,45.45,37264.0
2017-11-21 12:00:00,45.45,45.47,45.39,45.39,10840.0,45.45,45.47,45.39,45.39,10840.0
2017-11-21 12:10:00,45.39,45.39,45.33,45.34,15695.0,45.39,45.39,45.33,45.34,15695.0
2017-11-21 12:20:00,45.33,45.34,45.27,45.3,12797.0,45.33,45.34,45.27,45.3,12797.0
2017-11-21 12:30:00,45.3,45.32,45.27,45.3,7590.0,45.3,45.32,45.27,45.3,7590.0
2017-11-21 12:40:00,45.3,45.31,45.25,45.26,11001.0,45.3,45.31,45.25,45.26,11001.0
2017-11-21 12:50:00,45.26,45.29,45.25,45.27,9272.0,45.26,45.29,45.25,45.27,9272.0
2017-11-21 13:00:00,45.29,45.29,45.27,45.27,6200.0,45.29,45.29,45.27,45.27,6200.0
2017-11-21 13:10:00,45.27,45.29,45.26,45.28,8831.0,45.27,45.29,45.26,45.28,8831.0
2017-11-21 13:20:00,45.27,45.28,45.24,45.27,16299.0,45.27,45.28,45.24,45.27,16299.0
2017-11-21 13:30:00,45.29,45.3,45.27,45.3,12629.0,45.29,45.3,45.27,45.3,12629.0
2017-11-21 13:40:00,45.29,45.31,45.28,45.31,19400.0,45.29,45.31,45.28,45.31,19400.0
2017-11-21 13:50:00,45.31,45.31,45.28,45.28,8250.0,45.31,45.31,45.28,45.28,8250.0
2017-11-21 14:00:00,45.27,45.31,45.27,45.31,18721.0,45.27,45.31,45.27,45.31,18721.0
2017-11-21 14:10:00,45.32,45.35,45.31,45.32,22975.0,45.32,45.35,45.31,45.32,22975.0
2017-11-21 14:20:00,45.32,45.35,45.31,45.31,10320.0,45.32,45.35,45.31,45.31,10320.0
2017-11-21 14:30:00,45.32,45.32,45.3,45.32,8755.0,45.32,45.32,45.3,45.32,8755.0
2017-11-21 14:40:00,45.32,45.34,45.3,45.32,19623.0,45.32,45.34,45.3,45.32,19623.0
2017-11-21 14:50:00,45.32,45.34,45.3,45.34,14776.0,45.32,45.34,45.3,45.34,14776.0
2017-11-21 15:00:00,45.34,45.35,45.32,45.35,15207.0,45.34,45.35,45.32,45.35,15207.0
2017-11-21 15:10:00,45.34,45.35,45.3,45.31,22310.0,45.34,45.35,45.3,45.31,22310.0
2017-11-21 15:20:00,45.31,45.34,45.29,45.31,18043.0,45.31,45.34,45.29,45.31,18043.0
2017-11-21 15:30:00,45.32,45.35,45.29,45.3,25589.0,45.32,45.35,45.29,45.3,25589.0
2017-11-21 15:40:00,45.3,45.33,45.29,45.3,36184.0,45.3,45.33,45.29,45.3,36184.0
2017-11-21 15:50:00,45.3,45.33,45.27,45.32,77377.0,45.3,45.33,45.27,45.32,77377.0
2017-11-22 09:30:00,45.41,45.48,45.15,45.15,60140.0,45.41,45.48,45.15,45.15,60140.0
2017-11-22 09:40:00,45.15,45.16,44.96,45.01,23658.0,45.15,45.16,44.96,45.01,23658.0
2017-11-22 09:50:00,45.0,45.25,45.0,45.21,14323.0,45.0,45.25,45.0,45.21,14323.0
2017-11-22 10:00:00,45.21,45.25,45.14,45.23,13939.0,45.21,45.25,45.14,45.23,13939.0
2017-11-22 10:10:00,45.23,45.23,45.14,45.16,18350.0,45.23,45.23,45.14,45.16,18350.0
2017-11-22 10:20:00,45.16,45.17,45.1,45.11,9050.0,45.16,45.17,45.1,45.11,9050.0
2017-11-22 10:30:00,45.11,45.17,45.1,45.16,14700.0,45.11,45.17,45.1,45.16,14700.0
2017-11-22 10:40:00,45.15,45.22,45.13,45.21,29018.0,45.15,45.22,45.13,45.21,29018.0
2017-11-22 10:50:00,45.21,45.23,45.19,45.22,11500.0,45.21,45.23,45.19,45.22,11500.0
2017-11-22 11:00:00,45.22,45.22,45.17,45.17,7220.0,45.22,45.22,45.17,45.17,7220.0
2017-11-22 11:10:00,45.16,45.17,45.14,45.15,6640.0,45.16,45.17,45.14,45.15,6640.0
2017-11-22 11:20:00,45.15,45.15,45.1,45.12,8172.0,45.15,45.15,45.1,45.12,8172.0
2017-11-22 11:30:00,45.12,45.13,45.09,45.11,6002.0,45.12,45.13,45.09,45.11,6002.0
2017-11-22 11:40:00,45.14,45.15,45.12,45.13,8849.0,45.14,45.15,45.12,45.13,8849.0
2017-11-22 11:50:00,45.13,45.14,45.11,45.14,8100.0,45.13,45.14,45.11,45.14,8100.0
2017-11-22 12:00:00,45.13,45.14,45.08,45.08,6300.0,45.13,45.14,45.08,45.08,6300.0
2017-11-22 12:10:00,45.1,45.12,45.09,45.09,5900.0,45.1,45.12,45.09,45.09,5900.0
2017-11-22 12:20:00,45.09,45.12,45.08,45.12,7500.0,45.09,45.12,45.08,45.12,7500.0
2017-11-22 12:30:00,45.13,45.14,45.1,45.13,4900.0,45.13,45.14,45.1,45.13,4900.0
2017-11-22 12:40:00,45.13,45.13,45.1,45.12,5064.0,45.13,45.13,45.1,45.12,5064.0
2017-11-22 12:50:00,45.11,45.13,45.09,45.13,7876.0,45.11,45.13,45.09,45.13,7876.0
2017-11-22 13:00:00,45.13,45.14,45.12,45.13,6820.0,45.13,45.14,45.12,45.13,6820.0
2017-11-22 13:10:00,45.14,45.16,45.07,45.07,10331.0,45.14,45.16,45.07,45.07,10331.0
2017-11-22 13:20:00,45.07,45.1,45.0,45.04,32862.0,45.07,45.1,45.0,45.04,32862.0
2017-11-22 13:30:00,45.05,45.06,45.0,45.03,7417.0,45.05,45.06,45.0,45.03,7417.0
2017-11-22 13:40:00,45.02,45.07,45.0,45.06,6125.0,45.02,45.07,45.0,45.06,6125.0
2017-11-22 13:50:00,45.06,45.07,45.02,45.05,5394.0,45.06,45.07,45.02,45.05,5394.0
2017-11-22 14:00:00,45.04,45.07,45.01,45.04,9121.0,45.04,45.07,45.01,45.04,9121.0
2017-11-22 14:10:00,45.07,45.11,45.06,45.08,12069.0,45.07,45.11,45.06,45.08,12069.0
2017-11-22 14:20:00,45.08,45.09,45.07,45.08,6835.0,45.08,45.09,45.07,45.08,6835.0
2017-11-22 14:30:00,45.08,45.09,45.04,45.07,10214.0,45.08,45.09,45.04,45.07,10214.0
2017-11-22 14:40:00,45.08,45.09,45.06,45.07,13062.0,45.08,45.09,45.06,45.07,13062.0
2017-11-22 14:50:00,45.06,45.1,45.06,45.09,9400.0,45.06,45.1,45.06,45.09,9400.0
2017-11-22 15:00:00,45.09,45.09,45.03,45.03,10309.0,45.09,45.09,45.03,45.03,10309.0
2017-11-22 15:10:00,45.04,45.04,45.02,45.02,10045.0,45.04,45.04,45.02,45.02,10045.0
2017-11-22 15:20:00,45.02,45.06,45.02,45.04,12518.0,45.02,45.06,45.02,45.04,12518.0
2017-11-22 15:30:00,45.04,45.07,45.03,45.05,23676.0,45.04,45.07,45.03,45.05,23676.0
2017-11-22 15:40:00,45.05,45.06,45.02,45.05,31644.0,45.05,45.06,45.02,45.05,31644.0
2017-11-22 15:50:00,45.06,45.07,45.01,45.01,50358.0,45.06,45.07,45.01,45.01,50358.0
2017-11-24 09:30:00,45.14,45.24,45.06,45.21,14085.0,45.14,45.24,45.06,45.21,14085.0
2017-11-24 09:40:00,45.19,45.25,45.17,45.21,9530.0,45.19,45.25,45.17,45.21,9530.0
2017-11-24 09:50:00,45.23,45.26,45.18,45.23,16483.0,45.23,45.26,45.18,45.23,16483.0
2017-11-24 10:00:00,45.22,45.28,45.22,45.23,29452.0,45.22,45.28,45.22,45.23,29452.0
2017-11-24 10:10:00,45.23,45.27,45.19,45.27,18539.0,45.23,45.27,45.19,45.27,18539.0
2017-11-24 10:20:00,45.26,45.27,45.2,45.2,15980.0,45.26,45.27,45.2,45.2,15980.0
2017-11-24 10:30:00,45.2,45.28,45.2,45.27,15451.0,45.2,45.28,45.2,45.27,15451.0
2017-11-24 10:40:00,45.27,45.34,45.27,45.34,10359.0,45.27,45.34,45.27,45.34,10359.0
2017-11-24 10:50:00,45.34,45.43,45.33,45.43,21847.0,45.34,45.43,45.33,45.43,21847.0
2017-11-24 11:00:00,45.43,45.49,45.43,45.48,16738.0,45.43,45.49,45.43,45.48,16738.0
2017-11-24 11:10:00,45.47,45.49,45.46,45.47,14607.0,45.47,45.49,45.46,45.47,14607.0
2017-11-24 11:20:00,45.47,45.48,45.43,45.43,11579.0,45.47,45.48,45.43,45.43,11579.0
2017-11-24 11:30:00,45.43,45.48,45.42,45.48,8938.0,45.43,45.48,45.42,45.48,8938.0
2017-11-24 11:40:00,45.48,45.49,45.44,45.46,15200.0,45.48,45.49,45.44,45.46,15200.0
2017-11-24 11:50:00,45.45,45.55,45.45,45.54,20014.0,45.45,45.55,45.45,45.54,20014.0
2017-11-24 12:00:00,45.54,45.55,45.48,45.53,14844.0,45.54,45.55,45.48,45.53,14844.0
2017-11-24 12:10:00,45.53,45.55,45.52,45.55,20299.0,45.53,45.55,45.52,45.55,20299.0
2017-11-24 12:20:00,45.54,45.55,45.5,45.51,13452.0,45.54,45.55,45.5,45.51,13452.0
2017-11-24 12:30:00,45.51,45.61,45.51,45.6,18279.0,45.51,45.61,45.51,45.6,18279.0
2017-11-24 12:40:00,45.6,45.61,45.57,45.59,16316.0,45.6,45.61,45.57,45.59,16316.0
2017-11-24 12:50:00,45.59,45.64,45.58,45.6,40277.0,45.59,45.64,45.58,45.6,40277.0
2017-11-27 09:30:00,45.51,45.51,45.14,45.25,51696.0,45.51,45.51,45.14,45.25,51696.0
2017-11-27 09:40:00,45.25,45.27,45.12,45.18,25839.0,45.25,45.27,45.12,45.18,25839.0
2017-11-27 09:50:00,45.19,45.23,45.12,45.12,28681.0,45.19,45.23,45.12,45.12,28681.0
2017-11-27 10:00:00,45.12,45.25,45.12,45.25,48270.0,45.12,45.25,45.12,45.25,48270.0
2017-11-27 10:10:00,45.25,45.26,45.12,45.13,35426.0,45.25,45.26,45.12,45.13,35426.0
2017-11-27 10:20:00,45.13,45.18,45.13,45.15,13262.0,45.13,45.18,45.13,45.15,13262.0
2017-11-27 10:30:00,45.16,45.23,45.15,45.22,23485.0,45.16,45.23,45.15,45.22,23485.0
2017-11-27 10:40:00,45.22,45.24,45.2,45.22,39524.0,45.22,45.24,45.2,45.22,39524.0
2017-11-27 10:50:00,45.21,45.23,45.2,45.22,23515.0,45.21,45.23,45.2,45.22,23515.0
2017-11-27 11:00:00,45.22,45.23,45.19,45.19,28921.0,45.22,45.23,45.19,45.19,28921.0
2017-11-27 11:10:00,45.19,45.2,45.11,45.13,19142.0,45.19,45.2,45.11,45.13,19142.0
2017-11-27 11:20:00,45.12,45.13,45.06,45.06,20347.0,45.12,45.13,45.06,45.06,20347.0
2017-11-27 11:30:00,45.07,45.13,45.05,45.07,15378.0,45.07,45.13,45.05,45.07,15378.0
2017-11-27 11:40:00,45.08,45.12,45.05,45.12,18412.0,45.08,45.12,45.05,45.12,18412.0
2017-11-27 11:50:00,45.14,45.15,45.11,45.15,9819.0,45.14,45.15,45.11,45.15,9819.0
2017-11-27 12:00:00,45.15,45.22,45.14,45.2,49921.0,45.15,45.22,45.14,45.2,49921.0
2017-11-27 12:10:00,45.2,45.2,45.14,45.16,14366.0,45.2,45.2,45.14,45.16,14366.0
2017-11-27 12:20:00,45.16,45.19,45.14,45.19,10837.0,45.16,45.19,45.14,45.19,10837.0
2017-11-27 12:30:00,45.19,45.2,45.16,45.18,8493.0,45.19,45.2,45.16,45.18,8493.0
2017-11-27 12:40:00,45.18,45.18,45.14,45.17,16874.0,45.18,45.18,45.14,45.17,16874.0
2017-11-27 12:50:00,45.17,45.17,45.12,45.12,11504.0,45.17,45.17,45.12,45.12,11504.0
2017-11-27 13:00:00,45.13,45.17,45.12,45.14,13806.0,45.13,45.17,45.12,45.14,13806.0
2017-11-27 13:10:00,45.14,45.15,45.12,45.14,7217.0,45.14,45.15,45.12,45.14,7217.0
2017-11-27 13:20:00,45.13,45.15,45.12,45.14,12397.0,45.13,45.15,45.12,45.14,12397.0
2017-11-27 13:30:00,45.15,45.15,45.1,45.11,25322.0,45.15,45.15,45.1,45.11,25322.0
2017-11-27 13:40:00,45.11,45.11,45.07,45.08,14537.0,45.11,45.11,45.07,45.08,14537.0
2017-11-27 13:50:00,45.08,45.1,45.06,45.07,11764.0,45.08,45.1,45.06,45.07,11764.0
2017-11-27 14:00:00,45.07,45.1,45.04,45.09,18673.0,45.07,45.1,45.04,45.09,18673.0
2017-11-27 14:10:00,45.08,45.09,45.05,45.09,16913.0,45.08,45.09,45.05,45.09,16913.0
2017-11-27 14:20:00,45.08,45.08,45.04,45.06,9790.0,45.08,45.08,45.04,45.06,9790.0
2017-11-27 14:30:00,45.05,45.07,45.03,45.04,27914.0,45.05,45.07,45.03,45.04,27914.0
2017-11-27 14:40:00,45.04,45.05,45.01,45.01,34781.0,45.04,45.05,45.01,45.01,34781.0
2017-11-27 14:50:00,45.01,45.02,44.99,45.02,27550.0,45.01,45.02,44.99,45.02,27550.0
2017-11-27 15:00:00,45.01,45.03,45.0,45.0,26205.0,45.01,45.03,45.0,45.0,26205.0
2017-11-27 15:10:00,45.0,45.03,44.99,45.03,29360.0,45.0,45.03,44.99,45.03,29360.0
2017-11-27 15:20:00,45.03,45.06,45.01,45.01,27247.0,45.03,45.06,45.01,45.01,27247.0
2017-11-27 15:30:00,45.02,45.13,45.01,45.13,32884.0,45.02,45.13,45.01,45.13,32884.0
2017-11-27 15:40:00,45.12,45.13,45.1,45.12,34212.0,45.12,45.13,45.1,45.12,34212.0
2017-11-27 15:50:00,45.12,45.16,45.12,45.14,141133.0,45.12,45.16,45.12,45.14,141133.0
2017-11-28 09:30:00,45.28,45.41,45.09,45.16,32593.0,45.28,45.41,45.09,45.16,32593.0
2017-11-28 09:40:00,45.14,45.17,45.05,45.08,37396.0,45.14,45.17,45.05,45.08,37396.0
2017-11-28 09:50:00,45.07,45.12,45.05,45.11,15601.0,45.07,45.12,45.05,45.11,15601.0
2017-11-28 10:00:00,45.11,45.14,45.07,45.14,20353.0,45.11,45.14,45.07,45.14,20353.0
2017-11-28 10:10:00,45.14,45.18,45.12,45.15,41805.0,45.14,45.18,45.12,45.15,41805.0
2017-11-28 10:20:00,45.16,45.17,45.08,45.16,15649.0,45.16,45.17,45.08,45.16,15649.0
2017-11-28 10:30:00,45.15,45.2,45.14,45.19,13768.0,45.15,45.2,45.14,45.19,13768.0
2017-11-28 10:40:00,45.19,45.2,45.16,45.17,16115.0,45.19,45.2,45.16,45.17,16115.0
2017-11-28 10:50:00,45.17,45.19,45.13,45.15,14154.0,45.17,45.19,45.13,45.15,14154.0
2017-11-28 11:00:00,45.16,45.18,45.13,45.16,12230.0,45.16,45.18,45.13,45.16,12230.0
2017-11-28 11:10:00,45.16,45.19,45.13,45.19,10174.0,45.16,45.19,45.13,45.19,10174.0
2017-11-28 11:20:00,45.19,45.2,45.16,45.19,15904.0,45.19,45.2,45.16,45.19,15904.0
2017-11-28 11:30:00,45.19,45.25,45.17,45.25,33247.0,45.19,45.25,45.17,45.25,33247.0
2017-11-28 11:40:00,45.25,45.26,45.23,45.26,12745.0,45.25,45.26,45.23,45.26,12745.0
2017-11-28 11:50:00,45.26,45.29,45.24,45.27,19730.0,45.26,45.29,45.24,45.27,19730.0
2017-11-28 12:00:00,45.27,45.29,45.26,45.28,12751.0,45.27,45.29,45.26,45.28,12751.0
2017-11-28 12:10:00,45.29,45.29,45.26,45.28,28958.0,45.29,45.29,45.26,45.28,28958.0
2017-11-28 12:20:00,45.27,45.29,45.26,45.28,14540.0,45.27,45.29,45.26,45.28,14540.0
2017-11-28 12:30:00,45.28,45.29,45.24,45.28,19118.0,45.28,45.29,45.24,45.28,19118.0
2017-11-28 12:40:00,45.27,45.28,45.22,45.24,12840.0,45.27,45.28,45.22,45.24,12840.0
2017-11-28 12:50:00,45.24,45.26,45.22,45.25,12145.0,45.24,45.26,45.22,45.25,12145.0
2017-11-28 13:00:00,45.26,45.29,45.25,45.28,17633.0,45.26,45.29,45.25,45.28,17633.0
2017-11-28 13:10:00,45.28,45.28,45.24,45.27,11700.0,45.28,45.28,45.24,45.27,11700.0
2017-11-28 13:20:00,45.26,45.27,45.19,45.2,23796.0,45.26,45.27,45.19,45.2,23796.0
2017-11-28 13:30:00,45.2,45.2,45.15,45.15,23467.0,45.2,45.2,45.15,45.15,23467.0
2017-11-28 13:40:00,45.16,45.2,45.14,45.19,14194.0,45.16,45.2,45.14,45.19,14194.0
2017-11-28 13:50:00,45.2,45.2,45.1,45.12,23837.0,45.2,45.2,45.1,45.12,23837.0
2017-11-28 14:00:00,45.11,45.13,45.01,45.12,22148.0,45.11,45.13,45.01,45.12,22148.0
2017-11-28 14:10:00,45.13,45.14,45.07,45.12,21555.0,45.13,45.14,45.07,45.12,21555.0
2017-11-28 14:20:00,45.12,45.18,45.11,45.16,28307.0,45.12,45.18,45.11,45.16,28307.0
2017-11-28 14:30:00,45.16,45.22,45.15,45.22,16128.0,45.16,45.22,45.15,45.22,16128.0
2017-11-28 14:40:00,45.21,45.25,45.19,45.2,22813.0,45.21,45.25,45.19,45.2,22813.0
2017-11-28 14:50:00,45.19,45.23,45.19,45.22,19699.0,45.19,45.23,45.19,45.22,19699.0
2017-11-28 15:00:00,45.22,45.25,45.21,45.23,21552.0,45.22,45.25,45.21,45.23,21552.0
2017-11-28 15:10:00,45.23,45.25,45.22,45.24,32250.0,45.23,45.25,45.22,45.24,32250.0
2017-11-28 15:20:00,45.24,45.25,45.22,45.23,25888.0,45.24,45.25,45.22,45.23,25888.0
2017-11-28 15:30:00,45.23,45.24,45.2,45.22,33254.0,45.23,45.24,45.2,45.22,33254.0
2017-11-28 15:40:00,45.21,45.23,45.17,45.19,49597.0,45.21,45.23,45.17,45.19,49597.0
2017-11-28 15:50:00,45.19,45.21,45.13,45.21,163627.0,45.19,45.21,45.13,45.21,163627.0
2017-11-29 09:30:00,45.03,45.15,44.54,44.64,54193.0,45.03,45.15,44.54,44.64,54193.0
2017-11-29 09:40:00,44.63,44.66,44.47,44.48,27840.0,44.63,44.66,44.47,44.48,27840.0
2017-11-29 09:50:00,44.47,44.61,44.45,44.54,34384.0,44.47,44.61,44.45,44.54,34384.0
2017-11-29 10:00:00,44.53,44.53,44.31,44.45,66217.0,44.53,44.53,44.31,44.45,66217.0
2017-11-29 10:10:00,44.45,44.54,44.24,44.27,76396.0,44.45,44.54,44.24,44.27,76396.0
2017-11-29 10:20:00,44.26,44.35,44.12,44.23,59803.0,44.26,44.35,44.12,44.23,59803.0
2017-11-29 10:30:00,44.23,44.4,44.14,44.4,58117.0,44.23,44.4,44.14,44.4,58117.0
2017-11-29 10:40:00,44.41,44.54,44.35,44.39,46183.0,44.41,44.54,44.35,44.39,46183.0
2017-11-29 10:50:00,44.39,44.39,44.17,44.17,34366.0,44.39,44.39,44.17,44.17,34366.0
2017-11-29 11:00:00,44.16,44.25,44.11,44.15,29980.0,44.16,44.25,44.11,44.15,29980.0
2017-11-29 11:10:00,44.15,44.24,44.1,44.11,34602.0,44.15,44.24,44.1,44.11,34602.0
2017-11-29 11:20:00,44.11,44.13,43.9,43.95,50976.0,44.11,44.13,43.9,43.95,50976.0
2017-11-29 11:30:00,43.96,44.01,43.94,43.99,37028.0,43.96,44.01,43.94,43.99,37028.0
2017-11-29 11:40:00,43.99,44.0,43.77,43.77,68595.0,43.99,44.0,43.77,43.77,68595.0
2017-11-29 11:50:00,43.78,43.78,43.44,43.48,75915.0,43.78,43.78,43.44,43.48,75915.0
2017-11-29 12:00:00,43.48,43.59,43.46,43.56,51139.0,43.48,43.59,43.46,43.56,51139.0
2017-11-29 12:10:00,43.55,43.66,43.55,43.63,43076.0,43.55,43.66,43.55,43.63,43076.0
2017-11-29 12:20:00,43.63,43.81,43.63,43.8,20020.0,43.63,43.81,43.63,43.8,20020.0
2017-11-29 12:30:00,43.8,43.8,43.71,43.73,63026.0,43.8,43.8,43.71,43.73,63026.0
2017-11-29 12:40:00,43.74,43.85,43.73,43.81,23782.0,43.74,43.85,43.73,43.81,23782.0
2017-11-29 12:50:00,43.82,43.82,43.62,43.63,27995.0,43.82,43.82,43.62,43.63,27995.0
2017-11-29 13:00:00,43.63,43.63,43.43,43.48,43886.0,43.63,43.63,43.43,43.48,43886.0
2017-11-29 13:10:00,43.48,43.56,43.47,43.5,38518.0,43.48,43.56,43.47,43.5,38518.0
2017-11-29 13:20:00,43.51,43.51,43.44,43.51,46143.0,43.51,43.51,43.44,43.51,46143.0
2017-11-29 13:30:00,43.51,43.63,43.51,43.59,27924.0,43.51,43.63,43.51,43.59,27924.0
2017-11-29 13:40:00,43.59,43.61,43.56,43.59,39149.0,43.59,43.61,43.56,43.59,39149.0
2017-11-29 13:50:00,43.58,43.58,43.42,43.43,36884.0,43.58,43.58,43.42,43.43,36884.0
2017-11-29 14:00:00,43.44,43.49,43.26,43.3,71814.0,43.44,43.49,43.26,43.3,71814.0
2017-11-29 14:10:00,43.31,43.36,43.26,43.31,50163.0,43.31,43.36,43.26,43.31,50163.0
2017-11-29 14:20:00,43.31,43.37,43.24,43.31,38431.0,43.31,43.37,43.24,43.31,38431.0
2017-11-29 14:30:00,43.3,43.32,43.22,43.29,47710.0,43.3,43.32,43.22,43.29,47710.0
2017-11-29 14:40:00,43.29,43.33,43.26,43.3,37168.0,43.29,43.33,43.26,43.3,37168.0
2017-11-29 14:50:00,43.3,43.33,43.24,43.25,37548.0,43.3,43.33,43.24,43.25,37548.0
2017-11-29 15:00:00,43.25,43.3,43.25,43.28,42131.0,43.25,43.3,43.25,43.28,42131.0
2017-11-29 15:10:00,43.28,43.3,43.23,43.23,31472.0,43.28,43.3,43.23,43.23,31472.0
2017-11-29 15:20:00,43.23,43.3,43.23,43.29,58884.0,43.23,43.3,43.23,43.29,58884.0
2017-11-29 15:30:00,43.3,43.32,43.28,43.29,81610.0,43.3,43.32,43.28,43.29,81610.0
2017-11-29 15:40:00,43.3,43.31,43.19,43.2,182932.0,43.3,43.31,43.19,43.2,182932.0
2017-11-29 15:50:00,43.2,43.28,43.14,43.16,383041.0,43.2,43.28,43.14,43.16,383041.0
2017-11-30 09:30:00,43.55,43.81,43.41,43.58,100357.0,43.55,43.81,43.41,43.58,100357.0
2017-11-30 09:40:00,43.57,44.03,43.45,44.0,52739.0,43.57,44.03,43.45,44.0,52739.0
2017-11-30 09:50:00,43.99,43.99,43.61,43.64,44009.0,43.99,43.99,43.61,43.64,44009.0
2017-11-30 10:00:00,43.61,43.92,43.59,43.72,66844.0,43.61,43.92,43.59,43.72,66844.0
2017-11-30 10:10:00,43.7,43.73,43.57,43.62,57203.0,43.7,43.73,43.57,43.62,57203.0
2017-11-30 10:20:00,43.62,43.72,43.6,43.68,67182.0,43.62,43.72,43.6,43.68,67182.0
2017-11-30 10:30:00,43.68,43.89,43.67,43.85,60827.0,43.68,43.89,43.67,43.85,60827.0
2017-11-30 10:40:00,43.86,43.89,43.74,43.88,30131.0,43.86,43.89,43.74,43.88,30131.0
2017-11-30 10:50:00,43.88,43.89,43.7,43.73,33748.0,43.88,43.89,43.7,43.73,33748.0
2017-11-30 11:00:00,43.74,43.84,43.7,43.79,25283.0,43.74,43.84,43.7,43.79,25283.0
2017-11-30 11:10:00,43.78,43.78,43.65,43.68,36958.0,43.78,43.78,43.65,43.68,36958.0
2017-11-30 11:20:00,43.68,43.7,43.56,43.57,28128.0,43.68,43.7,43.56,43.57,28128.0
2017-11-30 11:30:00,43.57,43.69,43.55,43.69,18343.0,43.57,43.69,43.55,43.69,18343.0
2017-11-30 11:40:00,43.68,43.73,43.65,43.72,22731.0,43.68,43.73,43.65,43.72,22731.0
2017-11-30 11:50:00,43.72,43.8,43.72,43.78,139779.0,43.72,43.8,43.72,43.78,139779.0
2017-11-30 12:00:00,43.79,43.8,43.72,43.77,59915.0,43.79,43.8,43.72,43.77,59915.0
2017-11-30 12:10:00,43.77,43.81,43.76,43.8,30093.0,43.77,43.81,43.76,43.8,30093.0
2017-11-30 12:20:00,43.8,43.98,43.8,43.97,21952.0,43.8,43.98,43.8,43.97,21952.0
2017-11-30 12:30:00,43.96,43.98,43.86,43.94,31449.0,43.96,43.98,43.86,43.94,31449.0
2017-11-30 12:40:00,43.95,43.98,43.9,43.9,32274.0,43.95,43.98,43.9,43.9,32274.0
2017-11-30 12:50:00,43.9,43.9,43.78,43.81,16821.0,43.9,43.9,43.78,43.81,16821.0
2017-11-30 13:00:00,43.81,43.88,43.81,43.88,18798.0,43.81,43.88,43.81,43.88,18798.0
2017-11-30 13:10:00,43.87,43.89,43.76,43.78,19603.0,43.87,43.89,43.76,43.78,19603.0
2017-11-30 13:20:00,43.78,43.81,43.77,43.79,18615.0,43.78,43.81,43.77,43.79,18615.0
2017-11-30 13:30:00,43.78,43.85,43.78,43.81,20075.0,43.78,43.85,43.78,43.81,20075.0
2017-11-30 13:40:00,43.8,43.83,43.77,43.79,29875.0,43.8,43.83,43.77,43.79,29875.0
2017-11-30 13:50:00,43.79,43.8,43.7,43.76,32990.0,43.79,43.8,43.7,43.76,32990.0
2017-11-30 14:00:00,43.76,43.81,43.69,43.71,46096.0,43.76,43.81,43.69,43.71,46096.0
2017-11-30 14:10:00,43.71,43.75,43.67,43.71,41037.0,43.71,43.75,43.67,43.71,41037.0
2017-11-30 14:20:00,43.72,43.83,43.69,43.82,44758.0,43.72,43.83,43.69,43.82,44758.0
2017-11-30 14:30:00,43.82,43.85,43.79,43.83,36701.0,43.82,43.85,43.79,43.83,36701.0
2017-11-30 14:40:00,43.84,43.92,43.79,43.87,51098.0,43.84,43.92,43.79,43.87,51098.0
2017-11-30 14:50:00,43.87,43.92,43.85,43.89,33862.0,43.87,43.92,43.85,43.89,33862.0
2017-11-30 15:00:00,43.89,43.94,43.76,43.83,74511.0,43.89,43.94,43.76,43.83,74511.0
2017-11-30 15:10:00,43.83,43.92,43.79,43.9,60070.0,43.83,43.92,43.79,43.9,60070.0
2017-11-30 15:20:00,43.89,43.92,43.88,43.89,79569.0,43.89,43.92,43.88,43.89,79569.0
2017-11-30 15:30:00,43.89,43.89,43.71,43.73,66666.0,43.89,43.89,43.71,43.73,66666.0
2017-11-30 15:40:00,43.73,43.91,43.73,43.9,104313.0,43.73,43.91,43.73,43.9,104313.0
2017-11-30 15:50:00,43.9,43.97,43.87,43.9,331041.0,43.9,43.97,43.87,43.9,331041.0
2017-12-01 09:30:00,43.66,44.08,43.66,43.86,51468.0,43.66,44.08,43.66,43.86,51468.0
2017-12-01 09:40:00,43.87,43.92,43.49,43.56,16943.0,43.87,43.92,43.49,43.56,16943.0
2017-12-01 09:50:00,43.55,43.69,43.51,43.53,12650.0,43.55,43.69,43.51,43.53,12650.0
2017-12-01 10:00:00,43.56,43.79,43.56,43.66,16728.0,43.56,43.79,43.56,43.66,16728.0
2017-12-01 10:10:00,43.66,43.79,43.59,43.74,119088.0,43.66,43.79,43.59,43.74,119088.0
2017-12-01 10:20:00,43.73,43.8,43.67,43.79,20800.0,43.73,43.8,43.67,43.79,20800.0
2017-12-01 10:30:00,43.8,43.87,43.74,43.78,18500.0,43.8,43.87,43.74,43.78,18500.0
2017-12-01 10:40:00,43.77,43.83,43.74,43.82,38700.0,43.77,43.83,43.74,43.82,38700.0
2017-12-01 10:50:00,43.82,43.9,43.8,43.85,22638.0,43.82,43.9,43.8,43.85,22638.0
2017-12-01 11:00:00,43.84,43.87,43.63,43.67,56526.0,43.84,43.87,43.63,43.67,56526.0
2017-12-01 11:10:00,43.66,43.66,43.2,43.29,37220.0,43.66,43.66,43.2,43.29,37220.0
2017-12-01 11:20:00,43.28,43.29,43.06,43.07,30034.0,43.28,43.29,43.06,43.07,30034.0
2017-12-01 11:30:00,43.06,43.3,42.79,43.29,38539.0,43.06,43.3,42.79,43.29,38539.0
2017-12-01 11:40:00,43.34,43.36,43.21,43.21,23570.0,43.34,43.36,43.21,43.21,23570.0
2017-12-01 11:50:00,43.2,43.36,43.09,43.29,42409.0,43.2,43.36,43.09,43.29,42409.0
2017-12-01 12:00:00,43.3,43.37,43.24,43.31,35739.0,43.3,43.37,43.24,43.31,35739.0
2017-12-01 12:10:00,43.3,43.33,43.26,43.3,33183.0,43.3,43.33,43.26,43.3,33183.0
2017-12-01 12:20:00,43.3,43.39,43.29,43.35,23076.0,43.3,43.39,43.29,43.35,23076.0
2017-12-01 12:30:00,43.36,43.37,43.27,43.3,19639.0,43.36,43.37,43.27,43.3,19639.0
2017-12-01 12:40:00,43.3,43.49,43.3,43.49,20927.0,43.3,43.49,43.3,43.49,20927.0
2017-12-01 12:50:00,43.49,43.55,43.45,43.53,22025.0,43.49,43.55,43.45,43.53,22025.0
2017-12-01 13:00:00,43.52,43.53,43.47,43.48,15432.0,43.52,43.53,43.47,43.48,15432.0
2017-12-01 13:10:00,43.48,43.5,43.41,43.47,20767.0,43.48,43.5,43.41,43.47,20767.0
2017-12-01 13:20:00,43.46,43.55,43.44,43.49,13838.0,43.46,43.55,43.44,43.49,13838.0
2017-12-01 13:30:00,43.5,43.6,43.5,43.59,14947.0,43.5,43.6,43.5,43.59,14947.0
2017-12-01 13:40:00,43.6,43.6,43.54,43.56,13030.0,43.6,43.6,43.54,43.56,13030.0
2017-12-01 13:50:00,43.55,43.57,43.5,43.53,20501.0,43.55,43.57,43.5,43.53,20501.0
2017-12-01 14:00:00,43.53,43.58,43.51,43.58,26297.0,43.53,43.58,43.51,43.58,26297.0
2017-12-01 14:10:00,43.58,43.67,43.57,43.67,18290.0,43.58,43.67,43.57,43.67,18290.0
2017-12-01 14:20:00,43.67,43.69,43.65,43.68,17044.0,43.67,43.69,43.65,43.68,17044.0
2017-12-01 14:30:00,43.68,43.69,43.65,43.66,20019.0,43.68,43.69,43.65,43.66,20019.0
2017-12-01 14:40:00,43.66,43.67,43.59,43.6,26884.0,43.66,43.67,43.59,43.6,26884.0
2017-12-01 14:50:00,43.6,43.66,43.59,43.63,29961.0,43.6,43.66,43.59,43.63,29961.0
2017-12-01 15:00:00,43.63,43.64,43.6,43.61,26873.0,43.63,43.64,43.6,43.61,26873.0
2017-12-01 15:10:00,43.62,43.62,43.53,43.55,28901.0,43.62,43.62,43.53,43.55,28901.0
2017-12-01 15:20:00,43.55,43.56,43.51,43.54,40072.0,43.55,43.56,43.51,43.54,40072.0
2017-12-01 15:30:00,43.54,43.67,43.53,43.66,36212.0,43.54,43.67,43.53,43.66,36212.0
2017-12-01 15:40:00,43.66,43.75,43.64,43.68,74626.0,43.66,43.75,43.64,43.68,74626.0
2017-12-01 15:50:00,43.68,43.78,43.68,43.71,179356.0,43.68,43.78,43.68,43.71,179356.0
2017-12-04 09:30:00,43.95,43.95,43.57,43.72,37964.0,43.95,43.95,43.57,43.72,37964.0
2017-12-04 09:40:00,43.71,43.71,43.46,43.51,26650.0,43.71,43.71,43.46,43.51,26650.0
2017-12-04 09:50:00,43.51,43.65,43.43,43.47,27060.0,43.51,43.65,43.43,43.47,27060.0
2017-12-04 10:00:00,43.48,43.54,43.17,43.2,41401.0,43.48,43.54,43.17,43.2,41401.0
2017-12-04 10:10:00,43.2,43.27,42.95,43.01,50591.0,43.2,43.27,42.95,43.01,50591.0
2017-12-04 10:20:00,43.03,43.12,42.99,43.09,50237.0,43.03,43.12,42.99,43.09,50237.0
2017-12-04 10:30:00,43.09,43.09,42.9,43.0,33132.0,43.09,43.09,42.9,43.0,33132.0
2017-12-04 10:40:00,42.99,43.0,42.77,42.79,26224.0,42.99,43.0,42.77,42.79,26224.0
2017-12-04 10:50:00,42.79,42.79,42.58,42.68,36051.0,42.79,42.79,42.58,42.68,36051.0
2017-12-04 11:00:00,42.67,42.73,42.55,42.62,33692.0,42.67,42.73,42.55,42.62,33692.0
2017-12-04 11:10:00,42.64,42.79,42.57,42.77,31274.0,42.64,42.79,42.57,42.77,31274.0
2017-12-04 11:20:00,42.78,42.88,42.74,42.81,53752.0,42.78,42.88,42.74,42.81,53752.0
2017-12-04 11:30:00,42.82,42.89,42.76,42.85,46523.0,42.82,42.89,42.76,42.85,46523.0
2017-12-04 11:40:00,42.84,42.87,42.76,42.79,19724.0,42.84,42.87,42.76,42.79,19724.0
2017-12-04 11:50:00,42.79,42.98,42.74,42.95,23111.0,42.79,42.98,42.74,42.95,23111.0
2017-12-04 12:00:00,42.94,43.04,42.94,43.0,48462.0,42.94,43.04,42.94,43.0,48462.0
2017-12-04 12:10:00,42.99,43.0,42.9,42.98,21869.0,42.99,43.0,42.9,42.98,21869.0
2017-12-04 12:20:00,42.98,42.98,42.87,42.93,21093.0,42.98,42.98,42.87,42.93,21093.0
2017-12-04 12:30:00,42.93,42.95,42.88,42.93,40030.0,42.93,42.95,42.88,42.93,40030.0
2017-12-04 12:40:00,42.93,42.94,42.89,42.92,24343.0,42.93,42.94,42.89,42.92,24343.0
2017-12-04 12:50:00,42.92,42.93,42.9,42.9,30051.0,42.92,42.93,42.9,42.9,30051.0
2017-12-04 13:00:00,42.91,42.93,42.87,42.89,76185.0,42.91,42.93,42.87,42.89,76185.0
2017-12-04 13:10:00,42.86,42.92,42.85,42.86,29217.0,42.86,42.92,42.85,42.86,29217.0
2017-12-04 13:20:00,42.86,42.88,42.8,42.82,16008.0,42.86,42.88,42.8,42.82,16008.0
2017-12-04 13:30:00,42.82,42.82,42.75,42.77,26867.0,42.82,42.82,42.75,42.77,26867.0
2017-12-04 13:40:00,42.76,42.79,42.74,42.76,21554.0,42.76,42.79,42.74,42.76,21554.0
2017-12-04 13:50:00,42.75,42.86,42.74,42.83,25422.0,42.75,42.86,42.74,42.83,25422.0
2017-12-04 14:00:00,42.82,42.84,42.78,42.78,19740.0,42.82,42.84,42.78,42.78,19740.0
2017-12-04 14:10:00,42.77,42.79,42.71,42.73,22258.0,42.77,42.79,42.71,42.73,22258.0
2017-12-04 14:20:00,42.73,42.79,42.65,42.67,29740.0,42.73,42.79,42.65,42.67,29740.0
2017-12-04 14:30:00,42.67,42.69,42.63,42.64,38376.0,42.67,42.69,42.63,42.64,38376.0
2017-12-04 14:40:00,42.65,42.66,42.55,42.59,28620.0,42.65,42.66,42.55,42.59,28620.0
2017-12-04 14:50:00,42.6,42.65,42.57,42.59,32218.0,42.6,42.65,42.57,42.59,32218.0
2017-12-04 15:00:00,42.58,42.58,42.49,42.58,40564.0,42.58,42.58,42.49,42.58,40564.0
2017-12-04 15:10:00,42.58,42.58,42.5,42.51,30646.0,42.58,42.58,42.5,42.51,30646.0
2017-12-04 15:20:00,42.51,42.59,42.5,42.56,33376.0,42.51,42.59,42.5,42.56,33376.0
2017-12-04 15:30:00,42.56,42.56,42.4,42.46,61375.0,42.56,42.56,42.4,42.46,61375.0
2017-12-04 15:40:00,42.45,42.51,42.42,42.43,104805.0,42.45,42.51,42.42,42.43,104805.0
2017-12-04 15:50:00,42.44,42.49,42.42,42.42,153904.0,42.44,42.49,42.42,42.42,153904.0
2017-12-05 09:30:00,42.43,42.78,42.23,42.66,57454.0,42.43,42.78,42.23,42.66,57454.0
2017-12-05 09:40:00,42.67,43.04,42.67,42.98,48498.0,42.67,43.04,42.67,42.98,48498.0
2017-12-05 09:50:00,42.98,43.05,42.83,42.94,36369.0,42.98,43.05,42.83,42.94,36369.0
2017-12-05 10:00:00,42.94,43.25,42.94,43.16,68226.0,42.94,43.25,42.94,43.16,68226.0
2017-12-05 10:10:00,43.16,43.36,43.04,43.28,68270.0,43.16,43.36,43.04,43.28,68270.0
2017-12-05 10:20:00,43.29,43.3,43.03,43.1,35532.0,43.29,43.3,43.03,43.1,35532.0
2017-12-05 10:30:00,43.09,43.22,43.01,43.15,37242.0,43.09,43.22,43.01,43.15,37242.0
2017-12-05 10:40:00,43.16,43.28,43.13,43.26,31655.0,43.16,43.28,43.13,43.26,31655.0
2017-12-05 10:50:00,43.25,43.25,43.11,43.2,35322.0,43.25,43.25,43.11,43.2,35322.0
2017-12-05 11:00:00,43.22,43.37,43.21,43.35,27724.0,43.22,43.37,43.21,43.35,27724.0
2017-12-05 11:10:00,43.35,43.45,43.35,43.37,53759.0,43.35,43.45,43.35,43.37,53759.0
2017-12-05 11:20:00,43.37,43.4,43.29,43.36,52422.0,43.37,43.4,43.29,43.36,52422.0
2017-12-05 11:30:00,43.37,43.4,43.24,43.27,22488.0,43.37,43.4,43.24,43.27,22488.0
2017-12-05 11:40:00,43.29,43.3,43.24,43.25,15875.0,43.29,43.3,43.24,43.25,15875.0
2017-12-05 11:50:00,43.24,43.25,43.06,43.07,17800.0,43.24,43.25,43.06,43.07,17800.0
2017-12-05 12:00:00,43.07,43.1,43.03,43.09,14233.0,43.07,43.1,43.03,43.09,14233.0
2017-12-05 12:10:00,43.1,43.19,43.08,43.08,39810.0,43.1,43.19,43.08,43.08,39810.0
2017-12-05 12:20:00,43.06,43.06,42.96,43.0,28538.0,43.06,43.06,42.96,43.0,28538.0
2017-12-05 12:30:00,43.0,43.04,42.96,43.03,21433.0,43.0,43.04,42.96,43.03,21433.0
2017-12-05 12:40:00,43.05,43.13,43.03,43.1,24047.0,43.05,43.13,43.03,43.1,24047.0
2017-12-05 12:50:00,43.1,43.1,42.92,42.94,20248.0,43.1,43.1,42.92,42.94,20248.0
2017-12-05 13:00:00,42.95,42.95,42.77,42.77,35660.0,42.95,42.95,42.77,42.77,35660.0
2017-12-05 13:10:00,42.77,42.84,42.73,42.83,22370.0,42.77,42.84,42.73,42.83,22370.0
2017-12-05 13:20:00,42.84,42.86,42.78,42.78,31372.0,42.84,42.86,42.78,42.78,31372.0
2017-12-05 13:30:00,42.78,42.86,42.76,42.78,33863.0,42.78,42.86,42.76,42.78,33863.0
2017-12-05 13:40:00,42.79,42.86,42.73,42.79,64429.0,42.79,42.86,42.73,42.79,64429.0
2017-12-05 13:50:00,42.79,42.83,42.75,42.79,21538.0,42.79,42.83,42.75,42.79,21538.0
2017-12-05 14:00:00,42.79,42.79,42.74,42.75,20913.0,42.79,42.79,42.74,42.75,20913.0
2017-12-05 14:10:00,42.76,42.78,42.67,42.67,35771.0,42.76,42.78,42.67,42.67,35771.0
2017-12-05 14:20:00,42.67,42.67,42.58,42.63,32725.0,42.67,42.67,42.58,42.63,32725.0
2017-12-05 14:30:00,42.62,42.62,42.5,42.52,70689.0,42.62,42.62,42.5,42.52,70689.0
2017-12-05 14:40:00,42.52,42.59,42.45,42.48,35703.0,42.52,42.59,42.45,42.48,35703.0
2017-12-05 14:50:00,42.48,42.5,42.41,42.48,42463.0,42.48,42.5,42.41,42.48,42463.0
2017-12-05 15:00:00,42.48,42.54,42.44,42.47,53440.0,42.48,42.54,42.44,42.47,53440.0
2017-12-05 15:10:00,42.47,42.52,42.46,42.52,45047.0,42.47,42.52,42.46,42.52,45047.0
2017-12-05 15:20:00,42.52,42.66,42.51,42.61,62305.0,42.52,42.66,42.51,42.61,62305.0
2017-12-05 15:30:00,42.62,42.66,42.58,42.6,33009.0,42.62,42.66,42.58,42.6,33009.0
2017-12-05 15:40:00,42.6,42.66,42.59,42.65,68282.0,42.6,42.66,42.59,42.65,68282.0
2017-12-05 15:50:00,42.65,42.73,42.63,42.66,221991.0,42.65,42.73,42.63,42.66,221991.0
2017-12-06 09:30:00,42.46,42.89,42.38,42.79,71990.0,42.46,42.89,42.38,42.79,71990.0
2017-12-06 09:40:00,42.78,42.95,42.6,42.62,32402.0,42.78,42.95,42.6,42.62,32402.0
2017-12-06 09:50:00,42.61,42.78,42.6,42.66,54824.0,42.61,42.78,42.6,42.66,54824.0
2017-12-06 10:00:00,42.65,42.84,42.65,42.76,45869.0,42.65,42.84,42.65,42.76,45869.0
2017-12-06 10:10:00,42.76,42.83,42.71,42.8,52191.0,42.76,42.83,42.71,42.8,52191.0
2017-12-06 10:20:00,42.81,42.88,42.78,42.8,39864.0,42.81,42.88,42.78,42.8,39864.0
2017-12-06 10:30:00,42.79,42.87,42.7,42.71,41700.0,42.79,42.87,42.7,42.71,41700.0
2017-12-06 10:40:00,42.71,42.87,42.71,42.79,39254.0,42.71,42.87,42.71,42.79,39254.0
2017-12-06 10:50:00,42.79,42.92,42.72,42.88,44618.0,42.79,42.92,42.72,42.88,44618.0
2017-12-06 11:00:00,42.88,42.96,42.84,42.95,47367.0,42.88,42.96,42.84,42.95,47367.0
2017-12-06 11:10:00,42.95,43.01,42.87,42.91,33790.0,42.95,43.01,42.87,42.91,33790.0
2017-12-06 11:20:00,42.91,43.01,42.84,42.85,35368.0,42.91,43.01,42.84,42.85,35368.0
2017-12-06 11:30:00,42.85,42.88,42.79,42.86,20490.0,42.85,42.88,42.79,42.86,20490.0
2017-12-06 11:40:00,42.86,42.99,42.86,42.88,25043.0,42.86,42.99,42.86,42.88,25043.0
2017-12-06 11:50:00,42.88,42.94,42.86,42.9,32076.0,42.88,42.94,42.86,42.9,32076.0
2017-12-06 12:00:00,42.89,42.93,42.85,42.91,28970.0,42.89,42.93,42.85,42.91,28970.0
2017-12-06 12:10:00,42.91,42.96,42.87,42.87,22115.0,42.91,42.96,42.87,42.87,22115.0
2017-12-06 12:20:00,42.87,42.87,42.73,42.73,23949.0,42.87,42.87,42.73,42.73,23949.0
2017-12-06 12:30:00,42.73,42.79,42.7,42.77,40632.0,42.73,42.79,42.7,42.77,40632.0
2017-12-06 12:40:00,42.77,42.82,42.73,42.81,40803.0,42.77,42.82,42.73,42.81,40803.0
2017-12-06 12:50:00,42.82,42.84,42.78,42.8,24112.0,42.82,42.84,42.78,42.8,24112.0
2017-12-06 13:00:00,42.79,42.8,42.67,42.69,26418.0,42.79,42.8,42.67,42.69,26418.0
2017-12-06 13:10:00,42.69,42.75,42.68,42.7,16811.0,42.69,42.75,42.68,42.7,16811.0
2017-12-06 13:20:00,42.7,42.72,42.66,42.72,18579.0,42.7,42.72,42.66,42.72,18579.0
2017-12-06 13:30:00,42.71,42.85,42.71,42.78,18607.0,42.71,42.85,42.71,42.78,18607.0
2017-12-06 13:40:00,42.77,42.89,42.77,42.83,11480.0,42.77,42.89,42.77,42.83,11480.0
2017-12-06 13:50:00,42.83,42.84,42.72,42.74,26949.0,42.83,42.84,42.72,42.74,26949.0
2017-12-06 14:00:00,42.75,42.88,42.75,42.79,26098.0,42.75,42.88,42.75,42.79,26098.0
2017-12-06 14:10:00,42.8,42.81,42.75,42.77,24616.0,42.8,42.81,42.75,42.77,24616.0
2017-12-06 14:20:00,42.77,42.83,42.76,42.77,30556.0,42.77,42.83,42.76,42.77,30556.0
2017-12-06 14:30:00,42.78,42.8,42.75,42.76,24835.0,42.78,42.8,42.75,42.76,24835.0
2017-12-06 14:40:00,42.77,42.8,42.77,42.77,22085.0,42.77,42.8,42.77,42.77,22085.0
2017-12-06 14:50:00,42.77,42.87,42.77,42.87,32813.0,42.77,42.87,42.77,42.87,32813.0
2017-12-06 15:00:00,42.87,42.9,42.83,42.88,33957.0,42.87,42.9,42.83,42.88,33957.0
2017-12-06 15:10:00,42.88,42.89,42.8,42.8,53298.0,42.88,42.89,42.8,42.8,53298.0
2017-12-06 15:20:00,42.8,42.86,42.76,42.83,45997.0,42.8,42.86,42.76,42.83,45997.0
2017-12-06 15:30:00,42.82,42.92,42.76,42.88,58094.0,42.82,42.92,42.76,42.88,58094.0
2017-12-06 15:40:00,42.88,42.94,42.87,42.89,70385.0,42.88,42.94,42.87,42.89,70385.0
2017-12-06 15:50:00,42.89,42.92,42.86,42.89,162532.0,42.89,42.92,42.86,42.89,162532.0
2017-12-07 09:30:00,42.96,43.37,42.96,43.22,33670.0,42.96,43.37,42.96,43.22,33670.0
2017-12-07 09:40:00,43.21,43.27,42.98,43.17,19604.0,43.21,43.27,42.98,43.17,19604.0
2017-12-07 09:50:00,43.19,43.22,43.06,43.11,11018.0,43.19,43.22,43.06,43.11,11018.0
2017-12-07 10:00:00,43.12,43.21,43.01,43.06,25890.0,43.12,43.21,43.01,43.06,25890.0
2017-12-07 10:10:00,43.05,43.29,43.04,43.16,28005.0,43.05,43.29,43.04,43.16,28005.0
2017-12-07 10:20:00,43.18,43.29,43.17,43.26,25753.0,43.18,43.29,43.17,43.26,25753.0
2017-12-07 10:30:00,43.29,43.38,43.25,43.37,20826.0,43.29,43.38,43.25,43.37,20826.0
2017-12-07 10:40:00,43.39,43.39,43.28,43.28,30864.0,43.39,43.39,43.28,43.28,30864.0
2017-12-07 10:50:00,43.29,43.29,43.15,43.2,25445.0,43.29,43.29,43.15,43.2,25445.0
2017-12-07 11:00:00,43.21,43.21,43.14,43.15,23619.0,43.21,43.21,43.14,43.15,23619.0
2017-12-07 11:10:00,43.16,43.23,43.15,43.19,24264.0,43.16,43.23,43.15,43.19,24264.0
2017-12-07 11:20:00,43.2,43.27,43.18,43.26,39637.0,43.2,43.27,43.18,43.26,39637.0
2017-12-07 11:30:00,43.26,43.32,43.21,43.31,19600.0,43.26,43.32,43.21,43.31,19600.0
2017-12-07 11:40:00,43.3,43.35,43.26,43.3,22907.0,43.3,43.35,43.26,43.3,22907.0
2017-12-07 11:50:00,43.3,43.35,43.27,43.34,25617.0,43.3,43.35,43.27,43.34,25617.0
2017-12-07 12:00:00,43.35,43.35,43.18,43.24,25991.0,43.35,43.35,43.18,43.24,25991.0
2017-12-07 12:10:00,43.25,43.25,43.12,43.15,26311.0,43.25,43.25,43.12,43.15,26311.0
2017-12-07 12:20:00,43.15,43.29,43.15,43.29,12876.0,43.15,43.29,43.15,43.29,12876.0
2017-12-07 12:30:00,43.28,43.39,43.27,43.36,21152.0,43.28,43.39,43.27,43.36,21152.0
2017-12-07 12:40:00,43.36,43.39,43.3,43.38,9283.0,43.36,43.39,43.3,43.38,9283.0
2017-12-07 12:50:00,43.39,43.41,43.35,43.37,9569.0,43.39,43.41,43.35,43.37,9569.0
2017-12-07 13:00:00,43.37,43.39,43.32,43.36,11447.0,43.37,43.39,43.32,43.36,11447.0
2017-12-07 13:10:00,43.35,43.38,43.33,43.37,6500.0,43.35,43.38,43.33,43.37,6500.0
2017-12-07 13:20:00,43.36,43.41,43.33,43.36,17861.0,43.36,43.41,43.33,43.36,17861.0
2017-12-07 13:30:00,43.37,43.44,43.36,43.43,16961.0,43.37,43.44,43.36,43.43,16961.0
2017-12-07 13:40:00,43.43,43.43,43.3,43.33,48729.0,43.43,43.43,43.3,43.33,48729.0
2017-12-07 13:50:00,43.33,43.39,43.31,43.38,20351.0,43.33,43.39,43.31,43.38,20351.0
2017-12-07 14:00:00,43.38,43.44,43.38,43.43,16800.0,43.38,43.44,43.38,43.43,16800.0
2017-12-07 14:10:00,43.41,43.45,43.38,43.4,27422.0,43.41,43.45,43.38,43.4,27422.0
2017-12-07 14:20:00,43.4,43.41,43.31,43.33,18828.0,43.4,43.41,43.31,43.33,18828.0
2017-12-07 14:30:00,43.32,43.36,43.28,43.33,22399.0,43.32,43.36,43.28,43.33,22399.0
2017-12-07 14:40:00,43.32,43.46,43.29,43.46,34769.0,43.32,43.46,43.29,43.46,34769.0
2017-12-07 14:50:00,43.46,43.53,43.42,43.53,30537.0,43.46,43.53,43.42,43.53,30537.0
2017-12-07 15:00:00,43.52,43.55,43.49,43.5,17627.0,43.52,43.55,43.49,43.5,17627.0
2017-12-07 15:10:00,43.5,43.54,43.46,43.49,24972.0,43.5,43.54,43.46,43.49,24972.0
2017-12-07 15:20:00,43.5,43.56,43.48,43.53,29704.0,43.5,43.56,43.48,43.53,29704.0
2017-12-07 15:30:00,43.53,43.54,43.43,43.43,44043.0,43.53,43.54,43.43,43.43,44043.0
2017-12-07 15:40:00,43.44,43.49,43.41,43.47,80138.0,43.44,43.49,43.41,43.47,80138.0
2017-12-07 15:50:00,43.47,43.58,43.46,43.55,207408.0,43.47,43.58,43.46,43.55,207408.0
2017-12-08 09:30:00,43.8,43.96,43.72,43.79,23219.0,43.8,43.96,43.72,43.79,23219.0
2017-12-08 09:40:00,43.79,43.92,43.7,43.85,18843.0,43.79,43.92,43.7,43.85,18843.0
2017-12-08 09:50:00,43.84,43.86,43.72,43.79,17566.0,43.84,43.86,43.72,43.79,17566.0
2017-12-08 10:00:00,43.78,43.82,43.66,43.66,24643.0,43.78,43.82,43.66,43.66,24643.0
2017-12-08 10:10:00,43.66,43.76,43.64,43.76,23854.0,43.66,43.76,43.64,43.76,23854.0
2017-12-08 10:20:00,43.76,43.76,43.66,43.69,16236.0,43.76,43.76,43.66,43.69,16236.0
2017-12-08 10:30:00,43.7,43.71,43.63,43.66,17027.0,43.7,43.71,43.63,43.66,17027.0
2017-12-08 10:40:00,43.65,43.73,43.62,43.73,14045.0,43.65,43.73,43.62,43.73,14045.0
2017-12-08 10:50:00,43.72,43.73,43.65,43.68,23484.0,43.72,43.73,43.65,43.68,23484.0
2017-12-08 11:00:00,43.7,43.71,43.61,43.63,14100.0,43.7,43.71,43.61,43.63,14100.0
2017-12-08 11:10:00,43.63,43.69,43.53,43.54,22499.0,43.63,43.69,43.53,43.54,22499.0
2017-12-08 11:20:00,43.56,43.6,43.48,43.49,31351.0,43.56,43.6,43.48,43.49,31351.0
2017-12-08 11:30:00,43.49,43.51,43.43,43.51,15209.0,43.49,43.51,43.43,43.51,15209.0
2017-12-08 11:40:00,43.52,43.56,43.49,43.54,15148.0,43.52,43.56,43.49,43.54,15148.0
2017-12-08 11:50:00,43.55,43.55,43.49,43.52,12074.0,43.55,43.55,43.49,43.52,12074.0
2017-12-08 12:00:00,43.53,43.61,43.5,43.6,9328.0,43.53,43.61,43.5,43.6,9328.0
2017-12-08 12:10:00,43.6,43.66,43.6,43.65,12656.0,43.6,43.66,43.6,43.65,12656.0
2017-12-08 12:20:00,43.65,43.65,43.59,43.65,12250.0,43.65,43.65,43.59,43.65,12250.0
2017-12-08 12:30:00,43.64,43.68,43.63,43.65,13998.0,43.64,43.68,43.63,43.65,13998.0
2017-12-08 12:40:00,43.66,43.7,43.64,43.64,8280.0,43.66,43.7,43.64,43.64,8280.0
2017-12-08 12:50:00,43.63,43.67,43.6,43.67,9540.0,43.63,43.67,43.6,43.67,9540.0
2017-12-08 13:00:00,43.67,43.7,43.66,43.69,7400.0,43.67,43.7,43.66,43.69,7400.0
2017-12-08 13:10:00,43.7,43.73,43.69,43.73,7548.0,43.7,43.73,43.69,43.73,7548.0
2017-12-08 13:20:00,43.73,43.75,43.71,43.73,10563.0,43.73,43.75,43.71,43.73,10563.0
2017-12-08 13:30:00,43.73,43.79,43.73,43.76,10888.0,43.73,43.79,43.73,43.76,10888.0
2017-12-08 13:40:00,43.75,43.76,43.65,43.67,16600.0,43.75,43.76,43.65,43.67,16600.0
2017-12-08 13:50:00,43.67,43.7,43.67,43.7,7791.0,43.67,43.7,43.67,43.7,7791.0
2017-12-08 14:00:00,43.7,43.72,43.66,43.68,12014.0,43.7,43.72,43.66,43.68,12014.0
2017-12-08 14:10:00,43.68,43.69,43.62,43.62,18787.0,43.68,43.69,43.62,43.62,18787.0
2017-12-08 14:20:00,43.61,43.61,43.53,43.6,16923.0,43.61,43.61,43.53,43.6,16923.0
2017-12-08 14:30:00,43.6,43.62,43.57,43.62,12538.0,43.6,43.62,43.57,43.62,12538.0
2017-12-08 14:40:00,43.62,43.67,43.62,43.65,15264.0,43.62,43.67,43.62,43.65,15264.0
2017-12-08 14:50:00,43.65,43.66,43.59,43.61,15874.0,43.65,43.66,43.59,43.61,15874.0
2017-12-08 15:00:00,43.61,43.62,43.53,43.58,36072.0,43.61,43.62,43.53,43.58,36072.0
2017-12-08 15:10:00,43.58,43.59,43.55,43.58,11896.0,43.58,43.59,43.55,43.58,11896.0
2017-12-08 15:20:00,43.58,43.6,43.57,43.57,52928.0,43.58,43.6,43.57,43.57,52928.0
2017-12-08 15:30:00,43.57,43.59,43.54,43.57,24681.0,43.57,43.59,43.54,43.57,24681.0
2017-12-08 15:40:00,43.58,43.61,43.54,43.55,33461.0,43.58,43.61,43.54,43.55,33461.0
2017-12-08 15:50:00,43.55,43.58,43.51,43.55,101703.0,43.55,43.58,43.51,43.55,101703.0
2017-12-11 09:30:00,43.69,43.88,43.69,43.85,28004.0,43.69,43.88,43.69,43.85,28004.0
2017-12-11 09:40:00,43.86,43.88,43.55,43.6,22461.0,43.86,43.88,43.55,43.6,22461.0
2017-12-11 09:50:00,43.59,43.72,43.56,43.71,17047.0,43.59,43.72,43.56,43.71,17047.0
2017-12-11 10:00:00,43.72,43.72,43.53,43.62,19468.0,43.72,43.72,43.53,43.62,19468.0
2017-12-11 10:10:00,43.62,43.62,43.51,43.53,16811.0,43.62,43.62,43.51,43.53,16811.0
2017-12-11 10:20:00,43.53,43.58,43.51,43.51,18237.0,43.53,43.58,43.51,43.51,18237.0
2017-12-11 10:30:00,43.5,43.53,43.43,43.44,25341.0,43.5,43.53,43.43,43.44,25341.0
2017-12-11 10:40:00,43.44,43.46,43.43,43.46,13501.0,43.44,43.46,43.43,43.46,13501.0
2017-12-11 10:50:00,43.46,43.47,43.41,43.45,13406.0,43.46,43.47,43.41,43.45,13406.0
2017-12-11 11:00:00,43.45,43.46,43.42,43.43,16350.0,43.45,43.46,43.42,43.43,16350.0
2017-12-11 11:10:00,43.43,43.46,43.43,43.46,15035.0,43.43,43.46,43.43,43.46,15035.0
2017-12-11 11:20:00,43.45,43.5,43.44,43.45,19192.0,43.45,43.5,43.44,43.45,19192.0
2017-12-11 11:30:00,43.45,43.48,43.39,43.39,11317.0,43.45,43.48,43.39,43.39,11317.0
2017-12-11 11:40:00,43.4,43.45,43.38,43.44,16267.0,43.4,43.45,43.38,43.44,16267.0
2017-12-11 11:50:00,43.44,43.49,43.43,43.46,16961.0,43.44,43.49,43.43,43.46,16961.0
2017-12-11 12:00:00,43.46,43.53,43.45,43.53,9325.0,43.46,43.53,43.45,43.53,9325.0
2017-12-11 12:10:00,43.53,43.61,43.51,43.59,15565.0,43.53,43.61,43.51,43.59,15565.0
2017-12-11 12:20:00,43.58,43.64,43.57,43.62,12364.0,43.58,43.64,43.57,43.62,12364.0
2017-12-11 12:30:00,43.61,43.68,43.59,43.6,20023.0,43.61,43.68,43.59,43.6,20023.0
2017-12-11 12:40:00,43.61,43.62,43.53,43.56,16300.0,43.61,43.62,43.53,43.56,16300.0
2017-12-11 12:50:00,43.57,43.58,43.54,43.55,13700.0,43.57,43.58,43.54,43.55,13700.0
2017-12-11 13:00:00,43.54,43.57,43.53,43.57,16064.0,43.54,43.57,43.53,43.57,16064.0
2017-12-11 13:10:00,43.56,43.57,43.53,43.56,12130.0,43.56,43.57,43.53,43.56,12130.0
2017-12-11 13:20:00,43.56,43.56,43.52,43.53,14611.0,43.56,43.56,43.52,43.53,14611.0
2017-12-11 13:30:00,43.54,43.56,43.51,43.54,34330.0,43.54,43.56,43.51,43.54,34330.0
2017-12-11 13:40:00,43.55,43.56,43.53,43.54,9906.0,43.55,43.56,43.53,43.54,9906.0
2017-12-11 13:50:00,43.54,43.55,43.52,43.55,10064.0,43.54,43.55,43.52,43.55,10064.0
2017-12-11 14:00:00,43.55,43.56,43.5,43.53,22695.0,43.55,43.56,43.5,43.53,22695.0
2017-12-11 14:10:00,43.53,43.57,43.52,43.54,15016.0,43.53,43.57,43.52,43.54,15016.0
2017-12-11 14:20:00,43.53,43.57,43.52,43.55,13500.0,43.53,43.57,43.52,43.55,13500.0
2017-12-11 14:30:00,43.55,43.58,43.54,43.57,14224.0,43.55,43.58,43.54,43.57,14224.0
2017-12-11 14:40:00,43.57,43.58,43.55,43.55,14194.0,43.57,43.58,43.55,43.55,14194.0
2017-12-11 14:50:00,43.55,43.58,43.53,43.58,21357.0,43.55,43.58,43.53,43.58,21357.0
2017-12-11 15:00:00,43.58,43.58,43.54,43.56,29243.0,43.58,43.58,43.54,43.56,29243.0
2017-12-11 15:10:00,43.57,43.58,43.52,43.52,29244.0,43.57,43.58,43.52,43.52,29244.0
2017-12-11 15:20:00,43.52,43.52,43.48,43.49,25984.0,43.52,43.52,43.48,43.49,25984.0
2017-12-11 15:30:00,43.48,43.5,43.46,43.49,31489.0,43.48,43.5,43.46,43.49,31489.0
2017-12-11 15:40:00,43.5,43.53,43.46,43.52,54717.0,43.5,43.53,43.46,43.52,54717.0
2017-12-11 15:50:00,43.52,43.58,43.49,43.49,216742.0,43.52,43.58,43.49,43.49,216742.0
2017-12-12 09:30:00,43.47,43.49,43.11,43.4,58749.0,43.47,43.49,43.11,43.4,58749.0
2017-12-12 09:40:00,43.41,43.64,43.39,43.54,50738.0,43.41,43.64,43.39,43.54,50738.0
2017-12-12 09:50:00,43.52,43.58,43.32,43.58,50690.0,43.52,43.58,43.32,43.58,50690.0
2017-12-12 10:00:00,43.58,43.62,43.41,43.49,43081.0,43.58,43.62,43.41,43.49,43081.0
2017-12-12 10:10:00,43.51,43.55,43.47,43.51,37009.0,43.51,43.55,43.47,43.51,37009.0
2017-12-12 10:20:00,43.51,43.53,43.4,43.43,29793.0,43.51,43.53,43.4,43.43,29793.0
2017-12-12 10:30:00,43.44,43.52,43.36,43.52,29122.0,43.44,43.52,43.36,43.52,29122.0
2017-12-12 10:40:00,43.51,43.54,43.46,43.5,29990.0,43.51,43.54,43.46,43.5,29990.0
2017-12-12 10:50:00,43.51,43.57,43.49,43.52,28742.0,43.51,43.57,43.49,43.52,28742.0
2017-12-12 11:00:00,43.52,43.61,43.51,43.6,41614.0,43.52,43.61,43.51,43.6,41614.0
2017-12-12 11:10:00,43.6,43.6,43.48,43.5,23829.0,43.6,43.6,43.48,43.5,23829.0
2017-12-12 11:20:00,43.51,43.59,43.5,43.54,29049.0,43.51,43.59,43.5,43.54,29049.0
2017-12-12 11:30:00,43.55,43.57,43.47,43.52,51048.0,43.55,43.57,43.47,43.52,51048.0
2017-12-12 11:40:00,43.51,43.53,43.4,43.44,24800.0,43.51,43.53,43.4,43.44,24800.0
2017-12-12 11:50:00,43.44,43.52,43.42,43.51,26447.0,43.44,43.52,43.42,43.51,26447.0
2017-12-12 12:00:00,43.52,43.55,43.46,43.48,23343.0,43.52,43.55,43.46,43.48,23343.0
2017-12-12 12:10:00,43.49,43.53,43.47,43.5,27461.0,43.49,43.53,43.47,43.5,27461.0
2017-12-12 12:20:00,43.5,43.53,43.42,43.44,28852.0,43.5,43.53,43.42,43.44,28852.0
2017-12-12 12:30:00,43.45,43.54,43.44,43.54,29801.0,43.45,43.54,43.44,43.54,29801.0
2017-12-12 12:40:00,43.54,43.55,43.41,43.41,30918.0,43.54,43.55,43.41,43.41,30918.0
2017-12-12 12:50:00,43.41,43.47,43.4,43.45,23162.0,43.41,43.47,43.4,43.45,23162.0
2017-12-12 13:00:00,43.45,43.49,43.44,43.46,28100.0,43.45,43.49,43.44,43.46,28100.0
2017-12-12 13:10:00,43.46,43.54,43.46,43.47,32780.0,43.46,43.54,43.46,43.47,32780.0
2017-12-12 13:20:00,43.47,43.5,43.43,43.44,28304.0,43.47,43.5,43.43,43.44,28304.0
2017-12-12 13:30:00,43.44,43.44,43.31,43.32,58403.0,43.44,43.44,43.31,43.32,58403.0
2017-12-12 13:40:00,43.33,43.34,43.24,43.26,32579.0,43.33,43.34,43.24,43.26,32579.0
2017-12-12 13:50:00,43.27,43.27,43.21,43.25,18465.0,43.27,43.27,43.21,43.25,18465.0
2017-12-12 14:00:00,43.26,43.36,43.24,43.36,22250.0,43.26,43.36,43.24,43.36,22250.0
2017-12-12 14:10:00,43.37,43.47,43.36,43.47,27338.0,43.37,43.47,43.36,43.47,27338.0
2017-12-12 14:20:00,43.47,43.5,43.42,43.43,23289.0,43.47,43.5,43.42,43.43,23289.0
2017-12-12 14:30:00,43.44,43.47,43.4,43.42,34255.0,43.44,43.47,43.4,43.42,34255.0
2017-12-12 14:40:00,43.43,43.45,43.36,43.45,33067.0,43.43,43.45,43.36,43.45,33067.0
2017-12-12 14:50:00,43.45,43.46,43.38,43.42,41562.0,43.45,43.46,43.38,43.42,41562.0
2017-12-12 15:00:00,43.41,43.44,43.39,43.41,28517.0,43.41,43.44,43.39,43.41,28517.0
2017-12-12 15:10:00,43.42,43.44,43.35,43.4,41505.0,43.42,43.44,43.35,43.4,41505.0
2017-12-12 15:20:00,43.4,43.44,43.37,43.4,52023.0,43.4,43.44,43.37,43.4,52023.0
2017-12-12 15:30:00,43.4,43.4,43.36,43.39,48465.0,43.4,43.4,43.36,43.39,48465.0
2017-12-12 15:40:00,43.39,43.39,43.28,43.29,74375.0,43.39,43.39,43.28,43.29,74375.0
2017-12-12 15:50:00,43.29,43.3,43.25,43.3,121284.0,43.29,43.3,43.25,43.3,121284.0
2017-12-13 09:30:00,43.31,43.49,43.28,43.28,47154.0,43.31,43.49,43.28,43.28,47154.0
2017-12-13 09:40:00,43.3,43.49,43.25,43.46,79882.0,43.3,43.49,43.25,43.46,79882.0
2017-12-13 09:50:00,43.48,43.54,43.26,43.27,68020.0,43.48,43.54,43.26,43.27,68020.0
2017-12-13 10:00:00,43.25,43.33,43.18,43.24,62467.0,43.25,43.33,43.18,43.24,62467.0
2017-12-13 10:10:00,43.23,43.46,43.23,43.34,45090.0,43.23,43.46,43.23,43.34,45090.0
2017-12-13 10:20:00,43.35,43.41,43.29,43.34,49162.0,43.35,43.41,43.29,43.34,49162.0
2017-12-13 10:30:00,43.34,43.36,43.27,43.28,47991.0,43.34,43.36,43.27,43.28,47991.0
2017-12-13 10:40:00,43.29,43.32,43.24,43.29,36197.0,43.29,43.32,43.24,43.29,36197.0
2017-12-13 10:50:00,43.3,43.32,43.27,43.32,43191.0,43.3,43.32,43.27,43.32,43191.0
2017-12-13 11:00:00,43.32,43.41,43.29,43.35,51042.0,43.32,43.41,43.29,43.35,51042.0
2017-12-13 11:10:00,43.35,43.38,43.25,43.3,32224.0,43.35,43.38,43.25,43.3,32224.0
2017-12-13 11:20:00,43.3,43.33,43.23,43.27,49033.0,43.3,43.33,43.23,43.27,49033.0
2017-12-13 11:30:00,43.27,43.33,43.25,43.3,30957.0,43.27,43.33,43.25,43.3,30957.0
2017-12-13 11:40:00,43.29,43.3,43.23,43.3,21371.0,43.29,43.3,43.23,43.3,21371.0
2017-12-13 11:50:00,43.3,43.32,43.25,43.29,25073.0,43.3,43.32,43.25,43.29,25073.0
2017-12-13 12:00:00,43.28,43.29,43.24,43.24,28417.0,43.28,43.29,43.24,43.24,28417.0
2017-12-13 12:10:00,43.23,43.24,43.18,43.2,17825.0,43.23,43.24,43.18,43.2,17825.0
2017-12-13 12:20:00,43.19,43.23,43.18,43.19,21542.0,43.19,43.23,43.18,43.19,21542.0
2017-12-13 12:30:00,43.18,43.22,43.13,43.13,19935.0,43.18,43.22,43.13,43.13,19935.0
2017-12-13 12:40:00,43.13,43.2,43.13,43.18,22048.0,43.13,43.2,43.13,43.18,22048.0
2017-12-13 12:50:00,43.18,43.24,43.18,43.23,15071.0,43.18,43.24,43.18,43.23,15071.0
2017-12-13 13:00:00,43.24,43.26,43.22,43.25,17236.0,43.24,43.26,43.22,43.25,17236.0
2017-12-13 13:10:00,43.26,43.26,43.17,43.2,20103.0,43.26,43.26,43.17,43.2,20103.0
2017-12-13 13:20:00,43.2,43.2,43.16,43.16,14149.0,43.2,43.2,43.16,43.16,14149.0
2017-12-13 13:30:00,43.16,43.17,43.07,43.11,25003.0,43.16,43.17,43.07,43.11,25003.0
2017-12-13 13:40:00,43.11,43.15,43.08,43.11,20959.0,43.11,43.15,43.08,43.11,20959.0
2017-12-13 13:50:00,43.11,43.15,43.11,43.15,20475.0,43.11,43.15,43.11,43.15,20475.0
2017-12-13 14:00:00,43.16,43.29,43.15,43.24,39269.0,43.16,43.29,43.15,43.24,39269.0
2017-12-13 14:10:00,43.24,43.24,43.14,43.22,37387.0,43.24,43.24,43.14,43.22,37387.0
2017-12-13 14:20:00,43.21,43.26,43.18,43.26,34790.0,43.21,43.26,43.18,43.26,34790.0
2017-12-13 14:30:00,43.25,43.29,43.2,43.23,38367.0,43.25,43.29,43.2,43.23,38367.0
2017-12-13 14:40:00,43.24,43.27,43.22,43.25,36828.0,43.24,43.27,43.22,43.25,36828.0
2017-12-13 14:50:00,43.25,43.27,43.22,43.25,44606.0,43.25,43.27,43.22,43.25,44606.0
2017-12-13 15:00:00,43.24,43.26,43.21,43.23,37419.0,43.24,43.26,43.21,43.23,37419.0
2017-12-13 15:10:00,43.23,43.26,43.21,43.22,42830.0,43.23,43.26,43.21,43.22,42830.0
2017-12-13 15:20:00,43.22,43.26,43.17,43.18,71586.0,43.22,43.26,43.17,43.18,71586.0
2017-12-13 15:30:00,43.19,43.24,43.16,43.22,69974.0,43.19,43.24,43.16,43.22,69974.0
2017-12-13 15:40:00,43.22,43.23,43.16,43.16,80181.0,43.22,43.23,43.16,43.16,80181.0
2017-12-13 15:50:00,43.16,43.16,43.02,43.07,232396.0,43.16,43.16,43.02,43.07,232396.0
2017-12-14 09:30:00,43.14,43.32,43.07,43.32,38282.0,43.14,43.32,43.07,43.32,38282.0
2017-12-14 09:40:00,43.32,43.54,43.32,43.54,44657.0,43.32,43.54,43.32,43.54,44657.0
2017-12-14 09:50:00,43.54,43.59,43.39,43.41,54671.0,43.54,43.59,43.39,43.41,54671.0
2017-12-14 10:00:00,43.41,43.49,43.38,43.46,35300.0,43.41,43.49,43.38,43.46,35300.0
2017-12-14 10:10:00,43.47,43.47,43.27,43.3,46431.0,43.47,43.47,43.27,43.3,46431.0
2017-12-14 10:20:00,43.31,43.45,43.3,43.39,43904.0,43.31,43.45,43.3,43.39,43904.0
2017-12-14 10:30:00,43.38,43.38,43.25,43.25,33418.0,43.38,43.38,43.25,43.25,33418.0
2017-12-14 10:40:00,43.26,43.36,43.25,43.36,34149.0,43.26,43.36,43.25,43.36,34149.0
2017-12-14 10:50:00,43.36,43.4,43.32,43.4,35880.0,43.36,43.4,43.32,43.4,35880.0
2017-12-14 11:00:00,43.39,43.4,43.29,43.3,45781.0,43.39,43.4,43.29,43.3,45781.0
2017-12-14 11:10:00,43.29,43.3,43.19,43.21,31044.0,43.29,43.3,43.19,43.21,31044.0
2017-12-14 11:20:00,43.21,43.21,43.15,43.2,30560.0,43.21,43.21,43.15,43.2,30560.0
2017-12-14 11:30:00,43.2,43.24,43.15,43.16,30753.0,43.2,43.24,43.15,43.16,30753.0
2017-12-14 11:40:00,43.16,43.23,43.14,43.23,20275.0,43.16,43.23,43.14,43.23,20275.0
2017-12-14 11:50:00,43.23,43.24,43.18,43.18,26175.0,43.23,43.24,43.18,43.18,26175.0
2017-12-14 12:00:00,43.18,43.37,43.18,43.31,47527.0,43.18,43.37,43.18,43.31,47527.0
2017-12-14 12:10:00,43.3,43.31,43.24,43.25,19820.0,43.3,43.31,43.24,43.25,19820.0
2017-12-14 12:20:00,43.25,43.27,43.23,43.26,18483.0,43.25,43.27,43.23,43.26,18483.0
2017-12-14 12:30:00,43.26,43.27,43.22,43.26,20717.0,43.26,43.27,43.22,43.26,20717.0
2017-12-14 12:40:00,43.26,43.26,43.2,43.22,13787.0,43.26,43.26,43.2,43.22,13787.0
2017-12-14 12:50:00,43.22,43.24,43.19,43.22,15212.0,43.22,43.24,43.19,43.22,15212.0
2017-12-14 13:00:00,43.22,43.28,43.21,43.26,20855.0,43.22,43.28,43.21,43.26,20855.0
2017-12-14 13:10:00,43.25,43.26,43.13,43.21,16537.0,43.25,43.26,43.13,43.21,16537.0
2017-12-14 13:20:00,43.21,43.28,43.19,43.22,20035.0,43.21,43.28,43.19,43.22,20035.0
2017-12-14 13:30:00,43.22,43.25,43.21,43.23,18599.0,43.22,43.25,43.21,43.23,18599.0
2017-12-14 13:40:00,43.23,43.28,43.21,43.27,19465.0,43.23,43.28,43.21,43.27,19465.0
2017-12-14 13:50:00,43.28,43.28,43.22,43.23,20310.0,43.28,43.28,43.22,43.23,20310.0
2017-12-14 14:00:00,43.22,43.29,43.22,43.27,25002.0,43.22,43.29,43.22,43.27,25002.0
2017-12-14 14:10:00,43.27,43.29,43.19,43.23,29231.0,43.27,43.29,43.19,43.23,29231.0
2017-12-14 14:20:00,43.24,43.25,43.09,43.1,28246.0,43.24,43.25,43.09,43.1,28246.0
2017-12-14 14:30:00,43.09,43.16,43.09,43.11,33342.0,43.09,43.16,43.09,43.11,33342.0
2017-12-14 14:40:00,43.11,43.14,43.04,43.06,35831.0,43.11,43.14,43.04,43.06,35831.0
2017-12-14 14:50:00,43.07,43.17,43.07,43.17,26890.0,43.07,43.17,43.07,43.17,26890.0
2017-12-14 15:00:00,43.17,43.21,43.14,43.2,38913.0,43.17,43.21,43.14,43.2,38913.0
2017-12-14 15:10:00,43.21,43.21,43.16,43.2,50630.0,43.21,43.21,43.16,43.2,50630.0
2017-12-14 15:20:00,43.2,43.21,43.17,43.2,67413.0,43.2,43.21,43.17,43.2,67413.0
2017-12-14 15:30:00,43.2,43.26,43.15,43.23,105886.0,43.2,43.26,43.15,43.23,105886.0
2017-12-14 15:40:00,43.23,43.23,43.13,43.16,108556.0,43.23,43.23,43.13,43.16,108556.0
2017-12-14 15:50:00,43.16,43.26,43.13,43.19,498576.0,43.16,43.26,43.13,43.19,498576.0
2017-12-15 09:30:00,43.07,43.36,42.99,43.06,293358.0,43.07,43.36,42.99,43.06,293358.0
2017-12-15 09:40:00,43.04,43.14,42.99,43.12,20765.0,43.04,43.14,42.99,43.12,20765.0
2017-12-15 09:50:00,43.11,43.22,43.09,43.2,20768.0,43.11,43.22,43.09,43.2,20768.0
2017-12-15 10:00:00,43.19,43.3,43.13,43.25,21118.0,43.19,43.3,43.13,43.25,21118.0
2017-12-15 10:10:00,43.25,43.27,43.19,43.24,48516.0,43.25,43.27,43.19,43.24,48516.0
2017-12-15 10:20:00,43.24,43.24,43.19,43.2,15746.0,43.24,43.24,43.19,43.2,15746.0
2017-12-15 10:30:00,43.2,43.26,43.19,43.24,71984.0,43.2,43.26,43.19,43.24,71984.0
2017-12-15 10:40:00,43.25,43.25,43.18,43.21,52607.0,43.25,43.25,43.18,43.21,52607.0
2017-12-15 10:50:00,43.2,43.3,43.15,43.22,189934.0,43.2,43.3,43.15,43.22,189934.0
2017-12-15 11:00:00,43.24,43.26,43.21,43.24,94219.0,43.24,43.26,43.21,43.24,94219.0
2017-12-15 11:10:00,43.23,43.28,43.22,43.28,49530.0,43.23,43.28,43.22,43.28,49530.0
2017-12-15 11:20:00,43.28,43.33,43.24,43.27,134394.0,43.28,43.33,43.24,43.27,134394.0
2017-12-15 11:30:00,43.27,43.48,43.24,43.48,161484.0,43.27,43.48,43.24,43.48,161484.0
2017-12-15 11:40:00,43.48,43.49,43.42,43.42,48147.0,43.48,43.49,43.42,43.42,48147.0
2017-12-15 11:50:00,43.42,43.47,43.39,43.47,30208.0,43.42,43.47,43.39,43.47,30208.0
2017-12-15 12:00:00,43.47,43.51,43.46,43.47,45106.0,43.47,43.51,43.46,43.47,45106.0
2017-12-15 12:10:00,43.46,43.56,43.45,43.55,46089.0,43.46,43.56,43.45,43.55,46089.0
2017-12-15 12:20:00,43.56,43.58,43.54,43.55,23814.0,43.56,43.58,43.54,43.55,23814.0
2017-12-15 12:30:00,43.55,43.58,43.5,43.52,43660.0,43.55,43.58,43.5,43.52,43660.0
2017-12-15 12:40:00,43.52,43.62,43.52,43.61,25831.0,43.52,43.62,43.52,43.61,25831.0
2017-12-15 12:50:00,43.62,43.62,43.59,43.59,25869.0,43.62,43.62,43.59,43.59,25869.0
2017-12-15 13:00:00,43.59,43.62,43.56,43.57,36263.0,43.59,43.62,43.56,43.57,36263.0
2017-12-15 13:10:00,43.57,43.67,43.56,43.67,21597.0,43.57,43.67,43.56,43.67,21597.0
2017-12-15 13:20:00,43.67,43.71,43.66,43.66,22320.0,43.67,43.71,43.66,43.66,22320.0
2017-12-15 13:30:00,43.66,43.67,43.66,43.67,20234.0,43.66,43.67,43.66,43.67,20234.0
2017-12-15 13:40:00,43.66,43.67,43.56,43.57,55958.0,43.66,43.67,43.56,43.57,55958.0
2017-12-15 13:50:00,43.57,43.59,43.54,43.55,32392.0,43.57,43.59,43.54,43.55,32392.0
2017-12-15 14:00:00,43.55,43.58,43.52,43.56,30285.0,43.55,43.58,43.52,43.56,30285.0
2017-12-15 14:10:00,43.57,43.59,43.54,43.59,26861.0,43.57,43.59,43.54,43.59,26861.0
2017-12-15 14:20:00,43.59,43.65,43.56,43.64,29964.0,43.59,43.65,43.56,43.64,29964.0
2017-12-15 14:30:00,43.64,43.67,43.6,43.64,20086.0,43.64,43.67,43.6,43.64,20086.0
2017-12-15 14:40:00,43.64,43.66,43.62,43.64,26452.0,43.64,43.66,43.62,43.64,26452.0
2017-12-15 14:50:00,43.64,43.64,43.6,43.6,20479.0,43.64,43.64,43.6,43.6,20479.0
2017-12-15 15:00:00,43.6,43.67,43.6,43.67,24592.0,43.6,43.67,43.6,43.67,24592.0
2017-12-15 15:10:00,43.69,43.75,43.68,43.75,30398.0,43.69,43.75,43.68,43.75,30398.0
2017-12-15 15:20:00,43.75,43.76,43.72,43.76,43748.0,43.75,43.76,43.72,43.76,43748.0
2017-12-15 15:30:00,43.76,43.82,43.69,43.82,95731.0,43.76,43.82,43.69,43.82,95731.0
2017-12-15 15:40:00,43.82,43.85,43.78,43.79,116097.0,43.82,43.85,43.78,43.79,116097.0
2017-12-15 15:50:00,43.79,43.8,43.5,43.71,962939.0,43.79,43.8,43.5,43.71,962939.0
2017-12-18 09:30:00,44.17,44.46,43.89,44.0,68581.0,44.17,44.46,43.89,44.0,68581.0
2017-12-18 09:40:00,44.0,44.29,43.98,44.09,59019.0,44.0,44.29,43.98,44.09,59019.0
2017-12-18 09:50:00,44.09,44.12,43.96,44.03,34849.0,44.09,44.12,43.96,44.03,34849.0
2017-12-18 10:00:00,44.03,44.14,44.03,44.08,28170.0,44.03,44.14,44.03,44.08,28170.0
2017-12-18 10:10:00,44.08,44.09,43.78,43.81,67461.0,44.08,44.09,43.78,43.81,67461.0
2017-12-18 10:20:00,43.82,43.94,43.81,43.94,26724.0,43.82,43.94,43.81,43.94,26724.0
2017-12-18 10:30:00,43.94,43.97,43.89,43.89,22076.0,43.94,43.97,43.89,43.89,22076.0
2017-12-18 10:40:00,43.89,43.98,43.89,43.92,25515.0,43.89,43.98,43.89,43.92,25515.0
2017-12-18 10:50:00,43.91,43.91,43.79,43.81,25369.0,43.91,43.91,43.79,43.81,25369.0
2017-12-18 11:00:00,43.8,43.8,43.72,43.74,32366.0,43.8,43.8,43.72,43.74,32366.0
2017-12-18 11:10:00,43.73,43.74,43.62,43.66,41622.0,43.73,43.74,43.62,43.66,41622.0
2017-12-18 11:20:00,43.67,43.69,43.64,43.66,28790.0,43.67,43.69,43.64,43.66,28790.0
2017-12-18 11:30:00,43.66,43.68,43.6,43.66,25787.0,43.66,43.68,43.6,43.66,25787.0
2017-12-18 11:40:00,43.66,43.77,43.62,43.77,24272.0,43.66,43.77,43.62,43.77,24272.0
2017-12-18 11:50:00,43.76,43.8,43.68,43.68,21858.0,43.76,43.8,43.68,43.68,21858.0
2017-12-18 12:00:00,43.69,43.71,43.66,43.66,20022.0,43.69,43.71,43.66,43.66,20022.0
2017-12-18 12:10:00,43.65,43.66,43.58,43.63,34503.0,43.65,43.66,43.58,43.63,34503.0
2017-12-18 12:20:00,43.63,43.71,43.61,43.7,25252.0,43.63,43.71,43.61,43.7,25252.0
2017-12-18 12:30:00,43.71,43.72,43.65,43.68,17848.0,43.71,43.72,43.65,43.68,17848.0
2017-12-18 12:40:00,43.67,43.7,43.55,43.56,29758.0,43.67,43.7,43.55,43.56,29758.0
2017-12-18 12:50:00,43.55,43.56,43.39,43.54,79574.0,43.55,43.56,43.39,43.54,79574.0
2017-12-18 13:00:00,43.55,43.58,43.52,43.55,18139.0,43.55,43.58,43.52,43.55,18139.0
2017-12-18 13:10:00,43.54,43.56,43.49,43.56,24680.0,43.54,43.56,43.49,43.56,24680.0
2017-12-18 13:20:00,43.55,43.58,43.44,43.44,21422.0,43.55,43.58,43.44,43.44,21422.0
2017-12-18 13:30:00,43.45,43.51,43.45,43.46,20419.0,43.45,43.51,43.45,43.46,20419.0
2017-12-18 13:40:00,43.45,43.49,43.44,43.45,18043.0,43.45,43.49,43.44,43.45,18043.0
2017-12-18 13:50:00,43.45,43.48,43.44,43.45,19994.0,43.45,43.48,43.44,43.45,19994.0
2017-12-18 14:00:00,43.45,43.46,43.4,43.4,25997.0,43.45,43.46,43.4,43.4,25997.0
2017-12-18 14:10:00,43.41,43.42,43.38,43.42,21683.0,43.41,43.42,43.38,43.42,21683.0
2017-12-18 14:20:00,43.43,43.48,43.42,43.48,16425.0,43.43,43.48,43.42,43.48,16425.0
2017-12-18 14:30:00,43.48,43.55,43.47,43.54,24340.0,43.48,43.55,43.47,43.54,24340.0
2017-12-18 14:40:00,43.54,43.6,43.52,43.6,21502.0,43.54,43.6,43.52,43.6,21502.0
2017-12-18 14:50:00,43.61,43.66,43.6,43.64,30111.0,43.61,43.66,43.6,43.64,30111.0
2017-12-18 15:00:00,43.63,43.63,43.55,43.56,30890.0,43.63,43.63,43.55,43.56,30890.0
2017-12-18 15:10:00,43.56,43.57,43.51,43.52,29789.0,43.56,43.57,43.51,43.52,29789.0
2017-12-18 15:20:00,43.52,43.53,43.47,43.48,31568.0,43.52,43.53,43.47,43.48,31568.0
2017-12-18 15:30:00,43.48,43.5,43.39,43.39,59591.0,43.48,43.5,43.39,43.39,59591.0
2017-12-18 15:40:00,43.39,43.48,43.35,43.48,94339.0,43.39,43.48,43.35,43.48,94339.0
2017-12-18 15:50:00,43.48,43.6,43.45,43.56,289495.0,43.48,43.6,43.45,43.56,289495.0
2017-12-19 09:30:00,43.47,43.74,43.42,43.7,80220.0,43.47,43.74,43.42,43.7,80220.0
2017-12-19 09:40:00,43.69,43.83,43.52,43.65,59197.0,43.69,43.83,43.52,43.65,59197.0
2017-12-19 09:50:00,43.64,43.8,43.58,43.76,32384.0,43.64,43.8,43.58,43.76,32384.0
2017-12-19 10:00:00,43.77,43.96,43.75,43.86,32149.0,43.77,43.96,43.75,43.86,32149.0
2017-12-19 10:10:00,43.86,43.98,43.86,43.97,24560.0,43.86,43.98,43.86,43.97,24560.0
2017-12-19 10:20:00,43.99,43.99,43.79,43.85,21421.0,43.99,43.99,43.79,43.85,21421.0
2017-12-19 10:30:00,43.86,43.95,43.86,43.87,17112.0,43.86,43.95,43.86,43.87,17112.0
2017-12-19 10:40:00,43.87,44.07,43.86,43.97,188044.0,43.87,44.07,43.86,43.97,188044.0
2017-12-19 10:50:00,43.97,44.05,43.96,43.99,21672.0,43.97,44.05,43.96,43.99,21672.0
2017-12-19 11:00:00,43.99,44.1,43.99,44.04,22815.0,43.99,44.1,43.99,44.04,22815.0
2017-12-19 11:10:00,44.04,44.05,43.98,44.0,15966.0,44.04,44.05,43.98,44.0,15966.0
2017-12-19 11:20:00,44.0,44.04,43.97,44.03,15203.0,44.0,44.04,43.97,44.03,15203.0
2017-12-19 11:30:00,44.03,44.03,43.99,44.01,14507.0,44.03,44.03,43.99,44.01,14507.0
2017-12-19 11:40:00,44.01,44.02,43.89,43.92,17091.0,44.01,44.02,43.89,43.92,17091.0
2017-12-19 11:50:00,43.93,43.96,43.83,43.85,20727.0,43.93,43.96,43.83,43.85,20727.0
2017-12-19 12:00:00,43.84,43.87,43.82,43.86,13274.0,43.84,43.87,43.82,43.86,13274.0
2017-12-19 12:10:00,43.86,43.9,43.8,43.83,58258.0,43.86,43.9,43.8,43.83,58258.0
2017-12-19 12:20:00,43.82,43.92,43.81,43.9,234370.0,43.82,43.92,43.81,43.9,234370.0
2017-12-19 12:30:00,43.9,43.95,43.87,43.92,32749.0,43.9,43.95,43.87,43.92,32749.0
2017-12-19 12:40:00,43.92,43.95,43.89,43.89,16302.0,43.92,43.95,43.89,43.89,16302.0
2017-12-19 12:50:00,43.89,43.93,43.86,43.93,56137.0,43.89,43.93,43.86,43.93,56137.0
2017-12-19 13:00:00,43.93,44.01,43.9,43.9,73289.0,43.93,44.01,43.9,43.9,73289.0
2017-12-19 13:10:00,43.91,43.92,43.89,43.89,39012.0,43.91,43.92,43.89,43.89,39012.0
2017-12-19 13:20:00,43.89,43.9,43.86,43.89,20444.0,43.89,43.9,43.86,43.89,20444.0
2017-12-19 13:30:00,43.89,43.96,43.88,43.89,24420.0,43.89,43.96,43.88,43.89,24420.0
2017-12-19 13:40:00,43.9,43.95,43.89,43.92,17015.0,43.9,43.95,43.89,43.92,17015.0
2017-12-19 13:50:00,43.93,43.94,43.89,43.92,16619.0,43.93,43.94,43.89,43.92,16619.0
2017-12-19 14:00:00,43.92,43.93,43.88,43.92,14003.0,43.92,43.93,43.88,43.92,14003.0
2017-12-19 14:10:00,43.91,43.93,43.85,43.85,26449.0,43.91,43.93,43.85,43.85,26449.0
2017-12-19 14:20:00,43.85,43.86,43.82,43.84,32061.0,43.85,43.86,43.82,43.84,32061.0
2017-12-19 14:30:00,43.83,43.84,43.79,43.8,24786.0,43.83,43.84,43.79,43.8,24786.0
2017-12-19 14:40:00,43.81,43.83,43.75,43.76,22992.0,43.81,43.83,43.75,43.76,22992.0
2017-12-19 14:50:00,43.76,43.77,43.71,43.73,25615.0,43.76,43.77,43.71,43.73,25615.0
2017-12-19 15:00:00,43.74,43.74,43.66,43.68,27092.0,43.74,43.74,43.66,43.68,27092.0
2017-12-19 15:10:00,43.69,43.75,43.68,43.74,34515.0,43.69,43.75,43.68,43.74,34515.0
2017-12-19 15:20:00,43.74,43.75,43.68,43.7,31838.0,43.74,43.75,43.68,43.7,31838.0
2017-12-19 15:30:00,43.7,43.76,43.69,43.76,108197.0,43.7,43.76,43.69,43.76,108197.0
2017-12-19 15:40:00,43.76,43.76,43.72,43.73,83416.0,43.76,43.76,43.72,43.73,83416.0
2017-12-19 15:50:00,43.74,43.8,43.73,43.76,238889.0,43.74,43.8,43.73,43.76,238889.0
2017-12-20 09:30:00,43.94,43.94,43.56,43.56,54973.0,43.94,43.94,43.56,43.56,54973.0
2017-12-20 09:40:00,43.55,43.67,43.45,43.48,70157.0,43.55,43.67,43.45,43.48,70157.0
2017-12-20 09:50:00,43.47,43.48,43.2,43.32,32881.0,43.47,43.48,43.2,43.32,32881.0
2017-12-20 10:00:00,43.32,43.34,43.15,43.22,47706.0,43.32,43.34,43.15,43.22,47706.0
2017-12-20 10:10:00,43.23,43.35,43.23,43.3,22328.0,43.23,43.35,43.23,43.3,22328.0
2017-12-20 10:20:00,43.3,43.39,43.21,43.25,40144.0,43.3,43.39,43.21,43.25,40144.0
2017-12-20 10:30:00,43.24,43.26,43.17,43.17,32240.0,43.24,43.26,43.17,43.17,32240.0
2017-12-20 10:40:00,43.18,43.22,43.14,43.18,35611.0,43.18,43.22,43.14,43.18,35611.0
2017-12-20 10:50:00,43.19,43.22,43.11,43.15,22879.0,43.19,43.22,43.11,43.15,22879.0
2017-12-20 11:00:00,43.15,43.25,43.13,43.25,15632.0,43.15,43.25,43.13,43.25,15632.0
2017-12-20 11:10:00,43.25,43.25,43.2,43.2,15367.0,43.25,43.25,43.2,43.2,15367.0
2017-12-20 11:20:00,43.2,43.28,43.18,43.28,23887.0,43.2,43.28,43.18,43.28,23887.0
2017-12-20 11:30:00,43.27,43.29,43.25,43.27,10307.0,43.27,43.29,43.25,43.27,10307.0
2017-12-20 11:40:00,43.26,43.3,43.25,43.28,13327.0,43.26,43.3,43.25,43.28,13327.0
2017-12-20 11:50:00,43.28,43.3,43.26,43.3,11552.0,43.28,43.3,43.26,43.3,11552.0
2017-12-20 12:00:00,43.29,43.37,43.29,43.31,13602.0,43.29,43.37,43.29,43.31,13602.0
2017-12-20 12:10:00,43.33,43.39,43.29,43.35,14901.0,43.33,43.39,43.29,43.35,14901.0
2017-12-20 12:20:00,43.36,43.4,43.33,43.36,12574.0,43.36,43.4,43.33,43.36,12574.0
2017-12-20 12:30:00,43.37,43.37,43.3,43.3,36268.0,43.37,43.37,43.3,43.3,36268.0
2017-12-20 12:40:00,43.29,43.36,43.29,43.34,43755.0,43.29,43.36,43.29,43.34,43755.0
2017-12-20 12:50:00,43.34,43.36,43.32,43.35,17474.0,43.34,43.36,43.32,43.35,17474.0
2017-12-20 13:00:00,43.34,43.45,43.34,43.45,20005.0,43.34,43.45,43.34,43.45,20005.0
2017-12-20 13:10:00,43.45,43.5,43.43,43.43,12100.0,43.45,43.5,43.43,43.43,12100.0
2017-12-20 13:20:00,43.43,43.5,43.42,43.48,14643.0,43.43,43.5,43.42,43.48,14643.0
2017-12-20 13:30:00,43.49,43.51,43.47,43.47,16153.0,43.49,43.51,43.47,43.47,16153.0
2017-12-20 13:40:00,43.47,43.5,43.45,43.48,12500.0,43.47,43.5,43.45,43.48,12500.0
2017-12-20 13:50:00,43.48,43.48,43.39,43.41,13077.0,43.48,43.48,43.39,43.41,13077.0
2017-12-20 14:00:00,43.4,43.43,43.35,43.35,11980.0,43.4,43.43,43.35,43.35,11980.0
2017-12-20 14:10:00,43.35,43.4,43.34,43.38,11005.0,43.35,43.4,43.34,43.38,11005.0
2017-12-20 14:20:00,43.39,43.39,43.34,43.34,11056.0,43.39,43.39,43.34,43.34,11056.0
2017-12-20 14:30:00,43.35,43.4,43.35,43.37,13263.0,43.35,43.4,43.35,43.37,13263.0
2017-12-20 14:40:00,43.36,43.41,43.35,43.37,16942.0,43.36,43.41,43.35,43.37,16942.0
2017-12-20 14:50:00,43.37,43.41,43.34,43.41,15105.0,43.37,43.41,43.34,43.41,15105.0
2017-12-20 15:00:00,43.41,43.45,43.39,43.43,21546.0,43.41,43.45,43.39,43.43,21546.0
2017-12-20 15:10:00,43.42,43.42,43.31,43.34,21574.0,43.42,43.42,43.31,43.34,21574.0
2017-12-20 15:20:00,43.34,43.35,43.22,43.23,33625.0,43.34,43.35,43.22,43.23,33625.0
2017-12-20 15:30:00,43.23,43.28,43.23,43.25,36769.0,43.23,43.28,43.23,43.25,36769.0
2017-12-20 15:40:00,43.25,43.27,43.2,43.21,61822.0,43.25,43.27,43.2,43.21,61822.0
2017-12-20 15:50:00,43.21,43.22,43.17,43.2,166047.0,43.21,43.22,43.17,43.2,166047.0
2017-12-21 09:30:00,43.25,43.39,43.16,43.32,29561.0,43.25,43.39,43.16,43.32,29561.0
2017-12-21 09:40:00,43.34,43.35,43.15,43.19,12343.0,43.34,43.35,43.15,43.19,12343.0
2017-12-21 09:50:00,43.21,43.22,43.06,43.06,11972.0,43.21,43.22,43.06,43.06,11972.0
2017-12-21 10:00:00,43.09,43.13,43.06,43.07,12614.0,43.09,43.13,43.06,43.07,12614.0
2017-12-21 10:10:00,43.07,43.07,42.94,42.94,20103.0,43.07,43.07,42.94,42.94,20103.0
2017-12-21 10:20:00,42.94,43.0,42.88,42.88,21080.0,42.94,43.0,42.88,42.88,21080.0
2017-12-21 10:30:00,42.87,42.97,42.86,42.97,18673.0,42.87,42.97,42.86,42.97,18673.0
2017-12-21 10:40:00,42.97,42.98,42.89,42.89,13043.0,42.97,42.98,42.89,42.89,13043.0
2017-12-21 10:50:00,42.88,42.88,42.77,42.79,21176.0,42.88,42.88,42.77,42.79,21176.0
2017-12-21 11:00:00,42.78,42.89,42.77,42.85,20406.0,42.78,42.89,42.77,42.85,20406.0
2017-12-21 11:10:00,42.84,42.89,42.83,42.84,12100.0,42.84,42.89,42.83,42.84,12100.0
2017-12-21 11:20:00,42.84,42.9,42.84,42.87,14536.0,42.84,42.9,42.84,42.87,14536.0
2017-12-21 11:30:00,42.9,42.91,42.84,42.85,15481.0,42.9,42.91,42.84,42.85,15481.0
2017-12-21 11:40:00,42.85,42.85,42.8,42.8,16164.0,42.85,42.85,42.8,42.8,16164.0
2017-12-21 11:50:00,42.79,42.81,42.73,42.74,28336.0,42.79,42.81,42.73,42.74,28336.0
2017-12-21 12:00:00,42.74,42.77,42.72,42.75,15020.0,42.74,42.77,42.72,42.75,15020.0
2017-12-21 12:10:00,42.75,42.79,42.72,42.73,20876.0,42.75,42.79,42.72,42.73,20876.0
2017-12-21 12:20:00,42.73,42.79,42.72,42.79,20127.0,42.73,42.79,42.72,42.79,20127.0
2017-12-21 12:30:00,42.78,42.81,42.75,42.77,16855.0,42.78,42.81,42.75,42.77,16855.0
2017-12-21 12:40:00,42.77,42.77,42.67,42.69,27170.0,42.77,42.77,42.67,42.69,27170.0
2017-12-21 12:50:00,42.69,42.74,42.69,42.71,20227.0,42.69,42.74,42.69,42.71,20227.0
2017-12-21 13:00:00,42.72,42.76,42.71,42.74,25861.0,42.72,42.76,42.71,42.74,25861.0
2017-12-21 13:10:00,42.73,42.77,42.69,42.77,12270.0,42.73,42.77,42.69,42.77,12270.0
2017-12-21 13:20:00,42.77,42.8,42.75,42.79,13059.0,42.77,42.8,42.75,42.79,13059.0
2017-12-21 13:30:00,42.78,42.79,42.73,42.76,16213.0,42.78,42.79,42.73,42.76,16213.0
2017-12-21 13:40:00,42.76,42.76,42.67,42.72,19721.0,42.76,42.76,42.67,42.72,19721.0
2017-12-21 13:50:00,42.72,42.74,42.66,42.69,15750.0,42.72,42.74,42.66,42.69,15750.0
2017-12-21 14:00:00,42.69,42.69,42.65,42.66,20541.0,42.69,42.69,42.65,42.66,20541.0
2017-12-21 14:10:00,42.66,42.66,42.63,42.66,14144.0,42.66,42.66,42.63,42.66,14144.0
2017-12-21 14:20:00,42.66,42.66,42.57,42.63,37374.0,42.66,42.66,42.57,42.63,37374.0
2017-12-21 14:30:00,42.63,42.63,42.56,42.56,25002.0,42.63,42.63,42.56,42.56,25002.0
2017-12-21 14:40:00,42.57,42.57,42.5,42.57,38408.0,42.57,42.57,42.5,42.57,38408.0
2017-12-21 14:50:00,42.56,42.58,42.47,42.51,48615.0,42.56,42.58,42.47,42.51,48615.0
2017-12-21 15:00:00,42.51,42.56,42.49,42.49,28560.0,42.51,42.56,42.49,42.49,28560.0
2017-12-21 15:10:00,42.5,42.53,42.44,42.47,40822.0,42.5,42.53,42.44,42.47,40822.0
2017-12-21 15:20:00,42.47,42.53,42.46,42.52,36810.0,42.47,42.53,42.46,42.52,36810.0
2017-12-21 15:30:00,42.52,42.53,42.44,42.44,63581.0,42.52,42.53,42.44,42.44,63581.0
2017-12-21 15:40:00,42.44,42.48,42.43,42.46,73602.0,42.44,42.48,42.43,42.46,73602.0
2017-12-21 15:50:00,42.45,42.51,42.39,42.47,203291.0,42.45,42.51,42.39,42.47,203291.0
2017-12-22 09:30:00,42.39,42.39,42.01,42.1,63651.0,42.39,42.39,42.01,42.1,63651.0
2017-12-22 09:40:00,42.09,42.17,42.07,42.16,40141.0,42.09,42.17,42.07,42.16,40141.0
2017-12-22 09:50:00,42.16,42.36,42.13,42.33,20692.0,42.16,42.36,42.13,42.33,20692.0
2017-12-22 10:00:00,42.33,42.33,42.19,42.21,19999.0,42.33,42.33,42.19,42.21,19999.0
2017-12-22 10:10:00,42.2,42.21,42.1,42.19,27843.0,42.2,42.21,42.1,42.19,27843.0
2017-12-22 10:20:00,42.18,42.19,42.12,42.14,22585.0,42.18,42.19,42.12,42.14,22585.0
2017-12-22 10:30:00,42.13,42.2,42.12,42.17,17529.0,42.13,42.2,42.12,42.17,17529.0
2017-12-22 10:40:00,42.17,42.21,42.14,42.17,14106.0,42.17,42.21,42.14,42.17,14106.0
2017-12-22 10:50:00,42.17,42.18,42.09,42.09,23080.0,42.17,42.18,42.09,42.09,23080.0
2017-12-22 11:00:00,42.1,42.11,42.04,42.06,16714.0,42.1,42.11,42.04,42.06,16714.0
2017-12-22 11:10:00,42.06,42.11,42.04,42.1,24225.0,42.06,42.11,42.04,42.1,24225.0
2017-12-22 11:20:00,42.1,42.16,42.03,42.03,24056.0,42.1,42.16,42.03,42.03,24056.0
2017-12-22 11:30:00,42.03,42.06,41.95,42.03,32130.0,42.03,42.06,41.95,42.03,32130.0
2017-12-22 11:40:00,42.02,42.03,41.97,41.99,17059.0,42.02,42.03,41.97,41.99,17059.0
2017-12-22 11:50:00,42.0,42.01,41.98,42.0,23007.0,42.0,42.01,41.98,42.0,23007.0
2017-12-22 12:00:00,41.99,42.0,41.97,41.99,15319.0,41.99,42.0,41.97,41.99,15319.0
2017-12-22 12:10:00,41.98,42.08,41.98,42.08,21127.0,41.98,42.08,41.98,42.08,21127.0
2017-12-22 12:20:00,42.09,42.11,42.06,42.06,16580.0,42.09,42.11,42.06,42.06,16580.0
2017-12-22 12:30:00,42.07,42.15,42.06,42.13,13144.0,42.07,42.15,42.06,42.13,13144.0
2017-12-22 12:40:00,42.15,42.19,42.14,42.18,9650.0,42.15,42.19,42.14,42.18,9650.0
2017-12-22 12:50:00,42.19,42.22,42.17,42.18,13501.0,42.19,42.22,42.17,42.18,13501.0
2017-12-22 13:00:00,42.18,42.21,42.18,42.21,7242.0,42.18,42.21,42.18,42.21,7242.0
2017-12-22 13:10:00,42.21,42.22,42.2,42.22,6388.0,42.21,42.22,42.2,42.22,6388.0
2017-12-22 13:20:00,42.21,42.23,42.19,42.2,15009.0,42.21,42.23,42.19,42.2,15009.0
2017-12-22 13:30:00,42.21,42.23,42.2,42.23,7301.0,42.21,42.23,42.2,42.23,7301.0
2017-12-22 13:40:00,42.22,42.25,42.19,42.21,23801.0,42.22,42.25,42.19,42.21,23801.0
2017-12-22 13:50:00,42.21,42.23,42.19,42.2,15050.0,42.21,42.23,42.19,42.2,15050.0
2017-12-22 14:00:00,42.21,42.23,42.18,42.21,16212.0,42.21,42.23,42.18,42.21,16212.0
2017-12-22 14:10:00,42.21,42.22,42.18,42.2,12430.0,42.21,42.22,42.18,42.2,12430.0
2017-12-22 14:20:00,42.2,42.23,42.19,42.2,19597.0,42.2,42.23,42.19,42.2,19597.0
2017-12-22 14:30:00,42.21,42.22,42.18,42.21,12691.0,42.21,42.22,42.18,42.21,12691.0
2017-12-22 14:40:00,42.2,42.22,42.19,42.22,10457.0,42.2,42.22,42.19,42.22,10457.0
2017-12-22 14:50:00,42.22,42.22,42.2,42.22,8886.0,42.22,42.22,42.2,42.22,8886.0
2017-12-22 15:00:00,42.22,42.22,42.17,42.21,18034.0,42.22,42.22,42.17,42.21,18034.0
2017-12-22 15:10:00,42.21,42.21,42.17,42.18,8357.0,42.21,42.21,42.17,42.18,8357.0
2017-12-22 15:20:00,42.17,42.19,42.16,42.17,21701.0,42.17,42.19,42.16,42.17,21701.0
2017-12-22 15:30:00,42.17,42.23,42.17,42.23,25851.0,42.17,42.23,42.17,42.23,25851.0
2017-12-22 15:40:00,42.23,42.25,42.19,42.23,33274.0,42.23,42.25,42.19,42.23,33274.0
2017-12-22 15:50:00,42.23,42.28,42.2,42.25,130043.0,42.23,42.28,42.2,42.25,130043.0
2017-12-26 09:30:00,41.99,42.04,41.74,41.77,35992.0,41.99,42.04,41.74,41.77,35992.0
2017-12-26 09:40:00,41.78,41.93,41.78,41.87,16961.0,41.78,41.93,41.78,41.87,16961.0
2017-12-26 09:50:00,41.86,42.0,41.84,42.0,11701.0,41.86,42.0,41.84,42.0,11701.0
2017-12-26 10:00:00,41.99,42.02,41.9,41.93,19014.0,41.99,42.02,41.9,41.93,19014.0
2017-12-26 10:10:00,41.93,42.01,41.93,41.97,16423.0,41.93,42.01,41.93,41.97,16423.0
2017-12-26 10:20:00,41.99,42.02,41.95,41.97,13922.0,41.99,42.02,41.95,41.97,13922.0
2017-12-26 10:30:00,41.98,42.01,41.97,41.99,10187.0,41.98,42.01,41.97,41.99,10187.0
2017-12-26 10:40:00,41.98,42.0,41.96,41.99,20672.0,41.98,42.0,41.96,41.99,20672.0
2017-12-26 10:50:00,42.0,42.0,41.93,41.96,9626.0,42.0,42.0,41.93,41.96,9626.0
2017-12-26 11:00:00,41.96,41.97,41.92,41.94,15238.0,41.96,41.97,41.92,41.94,15238.0
2017-12-26 11:10:00,41.93,41.95,41.9,41.95,13810.0,41.93,41.95,41.9,41.95,13810.0
2017-12-26 11:20:00,41.94,41.98,41.93,41.98,7023.0,41.94,41.98,41.93,41.98,7023.0
2017-12-26 11:30:00,41.97,42.01,41.97,42.0,16742.0,41.97,42.01,41.97,42.0,16742.0
2017-12-26 11:40:00,42.0,42.01,41.98,41.98,17681.0,42.0,42.01,41.98,41.98,17681.0
2017-12-26 11:50:00,41.98,42.01,41.96,41.99,21006.0,41.98,42.01,41.96,41.99,21006.0
2017-12-26 12:00:00,41.98,42.02,41.96,42.01,25104.0,41.98,42.02,41.96,42.01,25104.0
2017-12-26 12:10:00,42.0,42.01,41.98,41.98,5281.0,42.0,42.01,41.98,41.98,5281.0
2017-12-26 12:20:00,41.98,42.0,41.93,41.97,17239.0,41.98,42.0,41.93,41.97,17239.0
2017-12-26 12:30:00,41.97,42.02,41.97,42.0,21270.0,41.97,42.02,41.97,42.0,21270.0
2017-12-26 12:40:00,42.01,42.05,42.0,42.0,18447.0,42.01,42.05,42.0,42.0,18447.0
2017-12-26 12:50:00,41.99,42.01,41.99,42.0,5414.0,41.99,42.01,41.99,42.0,5414.0
2017-12-26 13:00:00,42.0,42.03,42.0,42.03,7000.0,42.0,42.03,42.0,42.03,7000.0
2017-12-26 13:10:00,42.04,42.05,42.03,42.05,4100.0,42.04,42.05,42.03,42.05,4100.0
2017-12-26 13:20:00,42.05,42.07,42.04,42.07,4971.0,42.05,42.07,42.04,42.07,4971.0
2017-12-26 13:30:00,42.08,42.1,42.05,42.05,10998.0,42.08,42.1,42.05,42.05,10998.0
2017-12-26 13:40:00,42.05,42.06,41.99,42.0,20532.0,42.05,42.06,41.99,42.0,20532.0
2017-12-26 13:50:00,42.0,42.02,41.97,42.0,43263.0,42.0,42.02,41.97,42.0,43263.0
2017-12-26 14:00:00,42.0,42.01,41.98,41.98,15566.0,42.0,42.01,41.98,41.98,15566.0
2017-12-26 14:10:00,41.99,42.01,41.99,42.0,12334.0,41.99,42.01,41.99,42.0,12334.0
2017-12-26 14:20:00,41.99,42.01,41.97,42.01,16344.0,41.99,42.01,41.97,42.01,16344.0
2017-12-26 14:30:00,42.0,42.0,41.97,41.98,13898.0,42.0,42.0,41.97,41.98,13898.0
2017-12-26 14:40:00,41.98,41.98,41.97,41.98,2640.0,41.98,41.98,41.97,41.98,2640.0
2017-12-26 14:50:00,41.97,42.0,41.97,42.0,11263.0,41.97,42.0,41.97,42.0,11263.0
2017-12-26 15:00:00,42.0,42.08,41.99,42.07,14547.0,42.0,42.08,41.99,42.07,14547.0
2017-12-26 15:10:00,42.07,42.07,42.05,42.07,11543.0,42.07,42.07,42.05,42.07,11543.0
2017-12-26 15:20:00,42.08,42.1,42.07,42.07,12571.0,42.08,42.1,42.07,42.07,12571.0
2017-12-26 15:30:00,42.08,42.09,41.99,41.99,63250.0,42.08,42.09,41.99,41.99,63250.0
2017-12-26 15:40:00,41.99,42.0,41.96,41.99,43139.0,41.99,42.0,41.96,41.99,43139.0
2017-12-26 15:50:00,41.99,42.06,41.92,41.97,119724.0,41.99,42.06,41.92,41.97,119724.0
2017-12-27 09:30:00,42.12,42.12,41.9,42.03,21200.0,42.12,42.12,41.9,42.03,21200.0
2017-12-27 09:40:00,42.04,42.12,42.03,42.05,13565.0,42.04,42.12,42.03,42.05,13565.0
2017-12-27 09:50:00,42.05,42.08,41.99,42.05,18247.0,42.05,42.08,41.99,42.05,18247.0
2017-12-27 10:00:00,42.06,42.18,42.04,42.16,18311.0,42.06,42.18,42.04,42.16,18311.0
2017-12-27 10:10:00,42.16,42.31,42.16,42.31,23393.0,42.16,42.31,42.16,42.31,23393.0
2017-12-27 10:20:00,42.3,42.37,42.25,42.27,32595.0,42.3,42.37,42.25,42.27,32595.0
2017-12-27 10:30:00,42.27,42.31,42.24,42.24,22316.0,42.27,42.31,42.24,42.24,22316.0
2017-12-27 10:40:00,42.23,42.31,42.22,42.29,12660.0,42.23,42.31,42.22,42.29,12660.0
2017-12-27 10:50:00,42.29,42.34,42.26,42.32,22055.0,42.29,42.34,42.26,42.32,22055.0
2017-12-27 11:00:00,42.33,42.34,42.28,42.31,14730.0,42.33,42.34,42.28,42.31,14730.0
2017-12-27 11:10:00,42.31,42.31,42.26,42.28,12907.0,42.31,42.31,42.26,42.28,12907.0
2017-12-27 11:20:00,42.28,42.34,42.24,42.34,11411.0,42.28,42.34,42.24,42.34,11411.0
2017-12-27 11:30:00,42.33,42.36,42.32,42.33,13808.0,42.33,42.36,42.32,42.33,13808.0
2017-12-27 11:40:00,42.33,42.37,42.29,42.3,14636.0,42.33,42.37,42.29,42.3,14636.0
2017-12-27 11:50:00,42.29,42.3,42.17,42.18,20226.0,42.29,42.3,42.17,42.18,20226.0
2017-12-27 12:00:00,42.19,42.26,42.17,42.24,8469.0,42.19,42.26,42.17,42.24,8469.0
2017-12-27 12:10:00,42.23,42.26,42.21,42.21,15763.0,42.23,42.26,42.21,42.21,15763.0
2017-12-27 12:20:00,42.22,42.25,42.18,42.19,18001.0,42.22,42.25,42.18,42.19,18001.0
2017-12-27 12:30:00,42.18,42.21,42.17,42.21,9139.0,42.18,42.21,42.17,42.21,9139.0
2017-12-27 12:40:00,42.21,42.26,42.2,42.24,16436.0,42.21,42.26,42.2,42.24,16436.0
2017-12-27 12:50:00,42.23,42.26,42.22,42.23,10604.0,42.23,42.26,42.22,42.23,10604.0
2017-12-27 13:00:00,42.23,42.24,42.2,42.22,6168.0,42.23,42.24,42.2,42.22,6168.0
2017-12-27 13:10:00,42.22,42.24,42.22,42.24,5450.0,42.22,42.24,42.22,42.24,5450.0
2017-12-27 13:20:00,42.23,42.25,42.23,42.23,9391.0,42.23,42.25,42.23,42.23,9391.0
2017-12-27 13:30:00,42.23,42.24,42.23,42.23,5477.0,42.23,42.24,42.23,42.23,5477.0
2017-12-27 13:40:00,42.23,42.25,42.2,42.2,10018.0,42.23,42.25,42.2,42.2,10018.0
2017-12-27 13:50:00,42.21,42.26,42.2,42.24,14512.0,42.21,42.26,42.2,42.24,14512.0
2017-12-27 14:00:00,42.25,42.25,42.2,42.22,11946.0,42.25,42.25,42.2,42.22,11946.0
2017-12-27 14:10:00,42.23,42.24,42.22,42.23,7704.0,42.23,42.24,42.22,42.23,7704.0
2017-12-27 14:20:00,42.22,42.24,42.21,42.21,15995.0,42.22,42.24,42.21,42.21,15995.0
2017-12-27 14:30:00,42.22,42.23,42.17,42.19,14798.0,42.22,42.23,42.17,42.19,14798.0
2017-12-27 14:40:00,42.2,42.2,42.18,42.19,6529.0,42.2,42.2,42.18,42.19,6529.0
2017-12-27 14:50:00,42.2,42.21,42.19,42.2,10061.0,42.2,42.21,42.19,42.2,10061.0
2017-12-27 15:00:00,42.2,42.24,42.2,42.23,12625.0,42.2,42.24,42.2,42.23,12625.0
2017-12-27 15:10:00,42.23,42.23,42.18,42.19,33662.0,42.23,42.23,42.18,42.19,33662.0
2017-12-27 15:20:00,42.18,42.2,42.18,42.2,11376.0,42.18,42.2,42.18,42.2,11376.0
2017-12-27 15:30:00,42.2,42.2,42.18,42.2,23037.0,42.2,42.2,42.18,42.2,23037.0
2017-12-27 15:40:00,42.19,42.2,42.16,42.18,40970.0,42.19,42.2,42.16,42.18,40970.0
2017-12-27 15:50:00,42.18,42.28,42.18,42.24,181950.0,42.18,42.28,42.18,42.24,181950.0
2017-12-28 09:30:00,42.37,42.41,42.18,42.18,15083.0,42.37,42.41,42.18,42.18,15083.0
2017-12-28 09:40:00,42.19,42.41,42.09,42.34,17983.0,42.19,42.41,42.09,42.34,17983.0
2017-12-28 09:50:00,42.34,42.36,42.21,42.22,17851.0,42.34,42.36,42.21,42.22,17851.0
2017-12-28 10:00:00,42.21,42.27,42.2,42.27,13837.0,42.21,42.27,42.2,42.27,13837.0
2017-12-28 10:10:00,42.27,42.28,42.23,42.25,12700.0,42.27,42.28,42.23,42.25,12700.0
2017-12-28 10:20:00,42.25,42.3,42.23,42.27,11500.0,42.25,42.3,42.23,42.27,11500.0
2017-12-28 10:30:00,42.27,42.27,42.22,42.23,16873.0,42.27,42.27,42.22,42.23,16873.0
2017-12-28 10:40:00,42.23,42.26,42.21,42.24,15855.0,42.23,42.26,42.21,42.24,15855.0
2017-12-28 10:50:00,42.25,42.26,42.22,42.23,20284.0,42.25,42.26,42.22,42.23,20284.0
2017-12-28 11:00:00,42.24,42.25,42.2,42.25,20145.0,42.24,42.25,42.2,42.25,20145.0
2017-12-28 11:10:00,42.25,42.26,42.23,42.24,12463.0,42.25,42.26,42.23,42.24,12463.0
2017-12-28 11:20:00,42.24,42.25,42.2,42.22,20831.0,42.24,42.25,42.2,42.22,20831.0
2017-12-28 11:30:00,42.21,42.21,42.16,42.18,6229.0,42.21,42.21,42.16,42.18,6229.0
2017-12-28 11:40:00,42.17,42.2,42.17,42.19,12358.0,42.17,42.2,42.17,42.19,12358.0
2017-12-28 11:50:00,42.19,42.19,42.14,42.15,18345.0,42.19,42.19,42.14,42.15,18345.0
2017-12-28 12:00:00,42.15,42.17,42.14,42.17,13422.0,42.15,42.17,42.14,42.17,13422.0
2017-12-28 12:10:00,42.17,42.19,42.14,42.15,21879.0,42.17,42.19,42.14,42.15,21879.0
2017-12-28 12:20:00,42.15,42.16,42.13,42.14,7039.0,42.15,42.16,42.13,42.14,7039.0
2017-12-28 12:30:00,42.15,42.16,42.14,42.15,6796.0,42.15,42.16,42.14,42.15,6796.0
2017-12-28 12:40:00,42.15,42.15,42.14,42.15,3549.0,42.15,42.15,42.14,42.15,3549.0
2017-12-28 12:50:00,42.15,42.16,42.14,42.15,28796.0,42.15,42.16,42.14,42.15,28796.0
2017-12-28 13:00:00,42.15,42.15,42.14,42.15,5327.0,42.15,42.15,42.14,42.15,5327.0
2017-12-28 13:10:00,42.15,42.15,42.1,42.11,17163.0,42.15,42.15,42.1,42.11,17163.0
2017-12-28 13:20:00,42.12,42.13,42.1,42.1,8173.0,42.12,42.13,42.1,42.1,8173.0
2017-12-28 13:30:00,42.11,42.11,42.09,42.11,21387.0,42.11,42.11,42.09,42.11,21387.0
2017-12-28 13:40:00,42.11,42.11,42.09,42.09,8767.0,42.11,42.11,42.09,42.09,8767.0
2017-12-28 13:50:00,42.09,42.1,42.07,42.09,17388.0,42.09,42.1,42.07,42.09,17388.0
2017-12-28 14:00:00,42.09,42.09,42.08,42.09,2990.0,42.09,42.09,42.08,42.09,2990.0
2017-12-28 14:10:00,42.09,42.1,42.07,42.09,17803.0,42.09,42.1,42.07,42.09,17803.0
2017-12-28 14:20:00,42.08,42.09,42.03,42.05,40993.0,42.08,42.09,42.03,42.05,40993.0
2017-12-28 14:30:00,42.06,42.09,42.06,42.09,7305.0,42.06,42.09,42.06,42.09,7305.0
2017-12-28 14:40:00,42.1,42.11,42.09,42.1,9060.0,42.1,42.11,42.09,42.1,9060.0
2017-12-28 14:50:00,42.09,42.13,42.09,42.13,29062.0,42.09,42.13,42.09,42.13,29062.0
2017-12-28 15:00:00,42.13,42.16,42.12,42.16,17895.0,42.13,42.16,42.12,42.16,17895.0
2017-12-28 15:10:00,42.16,42.17,42.14,42.15,23228.0,42.16,42.17,42.14,42.15,23228.0
2017-12-28 15:20:00,42.15,42.19,42.15,42.17,36377.0,42.15,42.19,42.15,42.17,36377.0
2017-12-28 15:30:00,42.16,42.22,42.15,42.21,47533.0,42.16,42.22,42.15,42.21,47533.0
2017-12-28 15:40:00,42.22,42.24,42.2,42.2,64103.0,42.22,42.24,42.2,42.2,64103.0
2017-12-28 15:50:00,42.21,42.31,42.19,42.29,312126.0,42.21,42.31,42.19,42.29,312126.0
2017-12-29 09:30:00,42.31,42.49,42.23,42.34,32121.0,42.31,42.49,42.23,42.34,32121.0
2017-12-29 09:40:00,42.36,42.39,42.23,42.26,12454.0,42.36,42.39,42.23,42.26,12454.0
2017-12-29 09:50:00,42.28,42.28,42.14,42.14,13644.0,42.28,42.28,42.14,42.14,13644.0
2017-12-29 10:00:00,42.16,42.21,42.15,42.15,29498.0,42.16,42.21,42.15,42.15,29498.0
2017-12-29 10:10:00,42.15,42.15,42.08,42.13,39020.0,42.15,42.15,42.08,42.13,39020.0
2017-12-29 10:20:00,42.12,42.14,42.09,42.12,25597.0,42.12,42.14,42.09,42.12,25597.0
2017-12-29 10:30:00,42.11,42.14,42.09,42.11,25236.0,42.11,42.14,42.09,42.11,25236.0
2017-12-29 10:40:00,42.11,42.11,42.06,42.07,16254.0,42.11,42.11,42.06,42.07,16254.0
2017-12-29 10:50:00,42.06,42.06,41.98,42.02,21882.0,42.06,42.06,41.98,42.02,21882.0
2017-12-29 11:00:00,42.03,42.03,41.96,41.98,17279.0,42.03,42.03,41.96,41.98,17279.0
2017-12-29 11:10:00,41.98,42.03,41.96,41.96,35517.0,41.98,42.03,41.96,41.96,35517.0
2017-12-29 11:20:00,41.97,41.97,41.94,41.96,13905.0,41.97,41.97,41.94,41.96,13905.0
2017-12-29 11:30:00,41.97,41.97,41.85,41.92,34680.0,41.97,41.97,41.85,41.92,34680.0
2017-12-29 11:40:00,41.91,41.93,41.88,41.93,17878.0,41.91,41.93,41.88,41.93,17878.0
2017-12-29 11:50:00,41.94,41.97,41.91,41.97,15400.0,41.94,41.97,41.91,41.97,15400.0
2017-12-29 12:00:00,41.97,41.99,41.94,41.94,17289.0,41.97,41.99,41.94,41.94,17289.0
2017-12-29 12:10:00,41.94,41.96,41.93,41.96,14192.0,41.94,41.96,41.93,41.96,14192.0
2017-12-29 12:20:00,41.96,41.97,41.91,41.91,12432.0,41.96,41.97,41.91,41.91,12432.0
2017-12-29 12:30:00,41.92,41.97,41.9,41.96,20988.0,41.92,41.97,41.9,41.96,20988.0
2017-12-29 12:40:00,41.96,41.96,41.92,41.92,10669.0,41.96,41.96,41.92,41.92,10669.0
2017-12-29 12:50:00,41.92,41.93,41.89,41.91,45160.0,41.92,41.93,41.89,41.91,45160.0
2017-12-29 13:00:00,41.9,41.9,41.88,41.9,11674.0,41.9,41.9,41.88,41.9,11674.0
2017-12-29 13:10:00,41.9,41.94,41.87,41.94,30389.0,41.9,41.94,41.87,41.94,30389.0
2017-12-29 13:20:00,41.94,41.96,41.91,41.95,15892.0,41.94,41.96,41.91,41.95,15892.0
2017-12-29 13:30:00,41.95,41.95,41.89,41.9,34690.0,41.95,41.95,41.89,41.9,34690.0
2017-12-29 13:40:00,41.91,41.93,41.89,41.92,16578.0,41.91,41.93,41.89,41.92,16578.0
2017-12-29 13:50:00,41.91,41.92,41.88,41.9,14781.0,41.91,41.92,41.88,41.9,14781.0
2017-12-29 14:00:00,41.9,41.9,41.89,41.9,9592.0,41.9,41.9,41.89,41.9,9592.0
2017-12-29 14:10:00,41.9,41.98,41.89,41.94,46125.0,41.9,41.98,41.89,41.94,46125.0
2017-12-29 14:20:00,41.94,42.0,41.94,42.0,11188.0,41.94,42.0,41.94,42.0,11188.0
2017-12-29 14:30:00,42.0,42.0,41.92,41.93,39467.0,42.0,42.0,41.92,41.93,39467.0
2017-12-29 14:40:00,41.93,41.97,41.92,41.94,26185.0,41.93,41.97,41.92,41.94,26185.0
2017-12-29 14:50:00,41.94,41.95,41.91,41.92,20352.0,41.94,41.95,41.91,41.92,20352.0
2017-12-29 15:00:00,41.92,41.97,41.91,41.97,14315.0,41.92,41.97,41.91,41.97,14315.0
2017-12-29 15:10:00,41.98,41.99,41.96,41.99,21553.0,41.98,41.99,41.96,41.99,21553.0
2017-12-29 15:20:00,41.99,42.02,41.97,42.0,39707.0,41.99,42.02,41.97,42.0,39707.0
2017-12-29 15:30:00,42.0,42.0,41.96,41.97,35151.0,42.0,42.0,41.96,41.97,35151.0
2017-12-29 15:40:00,41.96,41.97,41.89,41.93,58948.0,41.96,41.97,41.89,41.93,58948.0
2017-12-29 15:50:00,41.92,41.92,41.81,41.82,235299.0,41.92,41.92,41.81,41.82,235299.0
2018-01-02 09:30:00,42.0,42.0,41.71,41.96,20005.0,42.0,42.0,41.71,41.96,20005.0
2018-01-02 09:40:00,41.97,42.21,41.96,42.16,70634.0,41.97,42.21,41.96,42.16,70634.0
2018-01-02 09:50:00,42.17,42.18,41.98,42.09,20001.0,42.17,42.18,41.98,42.09,20001.0
2018-01-02 10:00:00,42.1,42.18,42.08,42.14,19871.0,42.1,42.18,42.08,42.14,19871.0
2018-01-02 10:10:00,42.13,42.16,42.07,42.08,22853.0,42.13,42.16,42.07,42.08,22853.0
2018-01-02 10:20:00,42.07,42.11,42.03,42.08,18181.0,42.07,42.11,42.03,42.08,18181.0
2018-01-02 10:30:00,42.08,42.09,41.99,42.01,19651.0,42.08,42.09,41.99,42.01,19651.0
2018-01-02 10:40:00,42.01,42.07,42.01,42.03,20619.0,42.01,42.07,42.01,42.03,20619.0
2018-01-02 10:50:00,42.03,42.07,42.0,42.05,26621.0,42.03,42.07,42.0,42.05,26621.0
2018-01-02 11:00:00,42.05,42.09,42.03,42.05,95196.0,42.05,42.09,42.03,42.05,95196.0
2018-01-02 11:10:00,42.05,42.07,42.03,42.05,17533.0,42.05,42.07,42.03,42.05,17533.0
2018-01-02 11:20:00,42.05,42.07,42.02,42.06,33394.0,42.05,42.07,42.02,42.06,33394.0
2018-01-02 11:30:00,42.05,42.06,41.98,42.0,9061.0,42.05,42.06,41.98,42.0,9061.0
2018-01-02 11:40:00,42.0,42.0,41.9,41.99,28166.0,42.0,42.0,41.9,41.99,28166.0
2018-01-02 11:50:00,41.99,42.01,41.96,41.99,15193.0,41.99,42.01,41.96,41.99,15193.0
2018-01-02 12:00:00,42.0,42.0,41.97,42.0,10755.0,42.0,42.0,41.97,42.0,10755.0
2018-01-02 12:10:00,41.99,42.0,41.97,41.98,14880.0,41.99,42.0,41.97,41.98,14880.0
2018-01-02 12:20:00,41.98,41.98,41.91,41.92,18374.0,41.98,41.98,41.91,41.92,18374.0
2018-01-02 12:30:00,41.91,41.99,41.9,41.99,111392.0,41.91,41.99,41.9,41.99,111392.0
2018-01-02 12:40:00,41.99,42.0,41.96,41.97,26913.0,41.99,42.0,41.96,41.97,26913.0
2018-01-02 12:50:00,41.97,41.99,41.95,41.97,59228.0,41.97,41.99,41.95,41.97,59228.0
2018-01-02 13:00:00,41.98,42.01,41.97,42.01,7029.0,41.98,42.01,41.97,42.01,7029.0
2018-01-02 13:10:00,42.0,42.02,41.99,42.01,11760.0,42.0,42.02,41.99,42.01,11760.0
2018-01-02 13:20:00,42.02,42.11,42.01,42.09,32722.0,42.02,42.11,42.01,42.09,32722.0
2018-01-02 13:30:00,42.1,42.12,42.07,42.1,25080.0,42.1,42.12,42.07,42.1,25080.0
2018-01-02 13:40:00,42.1,42.11,42.08,42.1,14973.0,42.1,42.11,42.08,42.1,14973.0
2018-01-02 13:50:00,42.09,42.1,42.06,42.1,22082.0,42.09,42.1,42.06,42.1,22082.0
2018-01-02 14:00:00,42.09,42.2,42.09,42.19,121928.0,42.09,42.2,42.09,42.19,121928.0
2018-01-02 14:10:00,42.19,42.2,42.09,42.1,19317.0,42.19,42.2,42.09,42.1,19317.0
2018-01-02 14:20:00,42.1,42.1,42.06,42.07,16250.0,42.1,42.1,42.06,42.07,16250.0
2018-01-02 14:30:00,42.07,42.07,42.01,42.01,12607.0,42.07,42.07,42.01,42.01,12607.0
2018-01-02 14:40:00,42.01,42.03,42.0,42.03,18564.0,42.01,42.03,42.0,42.03,18564.0
2018-01-02 14:50:00,42.02,42.03,41.98,41.99,14535.0,42.02,42.03,41.98,41.99,14535.0
2018-01-02 15:00:00,42.0,42.0,41.97,41.97,8585.0,42.0,42.0,41.97,41.97,8585.0
2018-01-02 15:10:00,41.97,41.97,41.88,41.96,36315.0,41.97,41.97,41.88,41.96,36315.0
2018-01-02 15:20:00,41.95,41.97,41.91,41.97,31123.0,41.95,41.97,41.91,41.97,31123.0
2018-01-02 15:30:00,41.97,42.01,41.97,41.99,79019.0,41.97,42.01,41.97,41.99,79019.0
2018-01-02 15:40:00,41.99,42.04,41.98,42.04,44364.0,41.99,42.04,41.98,42.04,44364.0
2018-01-02 15:50:00,42.04,42.11,42.0,42.05,310550.0,42.04,42.11,42.0,42.05,310550.0
2018-01-03 09:30:00,42.16,42.29,42.05,42.27,39972.0,42.16,42.29,42.05,42.27,39972.0
2018-01-03 09:40:00,42.27,42.46,42.24,42.44,139412.0,42.27,42.46,42.24,42.44,139412.0
2018-01-03 09:50:00,42.44,42.55,42.4,42.54,97549.0,42.44,42.55,42.4,42.54,97549.0
2018-01-03 10:00:00,42.54,42.62,42.44,42.46,66371.0,42.54,42.62,42.44,42.46,66371.0
2018-01-03 10:10:00,42.46,42.47,42.33,42.33,88354.0,42.46,42.47,42.33,42.33,88354.0
2018-01-03 10:20:00,42.32,42.44,42.26,42.41,46871.0,42.32,42.44,42.26,42.41,46871.0
2018-01-03 10:30:00,42.41,42.58,42.41,42.51,31592.0,42.41,42.58,42.41,42.51,31592.0
2018-01-03 10:40:00,42.51,42.54,42.48,42.5,31931.0,42.51,42.54,42.48,42.5,31931.0
2018-01-03 10:50:00,42.5,42.5,42.45,42.47,17223.0,42.5,42.5,42.45,42.47,17223.0
2018-01-03 11:00:00,42.47,42.54,42.43,42.52,28900.0,42.47,42.54,42.43,42.52,28900.0
2018-01-03 11:10:00,42.52,42.56,42.52,42.54,18603.0,42.52,42.56,42.52,42.54,18603.0
2018-01-03 11:20:00,42.54,42.54,42.52,42.53,23695.0,42.54,42.54,42.52,42.53,23695.0
2018-01-03 11:30:00,42.53,42.54,42.51,42.52,14804.0,42.53,42.54,42.51,42.52,14804.0
2018-01-03 11:40:00,42.51,42.52,42.45,42.47,25491.0,42.51,42.52,42.45,42.47,25491.0
2018-01-03 11:50:00,42.47,42.49,42.46,42.48,19836.0,42.47,42.49,42.46,42.48,19836.0
2018-01-03 12:00:00,42.47,42.5,42.47,42.48,61654.0,42.47,42.5,42.47,42.48,61654.0
2018-01-03 12:10:00,42.48,42.5,42.47,42.49,13802.0,42.48,42.5,42.47,42.49,13802.0
2018-01-03 12:20:00,42.5,42.52,42.49,42.52,15125.0,42.5,42.52,42.49,42.52,15125.0
2018-01-03 12:30:00,42.52,42.55,42.52,42.53,83614.0,42.52,42.55,42.52,42.53,83614.0
2018-01-03 12:40:00,42.53,42.64,42.51,42.63,95363.0,42.53,42.64,42.51,42.63,95363.0
2018-01-03 12:50:00,42.62,42.67,42.62,42.67,14293.0,42.62,42.67,42.62,42.67,14293.0
2018-01-03 13:00:00,42.67,42.7,42.64,42.68,43958.0,42.67,42.7,42.64,42.68,43958.0
2018-01-03 13:10:00,42.69,42.69,42.65,42.65,29945.0,42.69,42.69,42.65,42.65,29945.0
2018-01-03 13:20:00,42.66,42.67,42.63,42.64,26362.0,42.66,42.67,42.63,42.64,26362.0
2018-01-03 13:30:00,42.64,42.65,42.56,42.58,23911.0,42.64,42.65,42.56,42.58,23911.0
2018-01-03 13:40:00,42.58,42.64,42.57,42.64,14235.0,42.58,42.64,42.57,42.64,14235.0
2018-01-03 13:50:00,42.64,42.64,42.62,42.62,10954.0,42.64,42.64,42.62,42.62,10954.0
2018-01-03 14:00:00,42.63,42.66,42.62,42.66,16544.0,42.63,42.66,42.62,42.66,16544.0
2018-01-03 14:10:00,42.66,42.71,42.65,42.71,18301.0,42.66,42.71,42.65,42.71,18301.0
2018-01-03 14:20:00,42.7,42.71,42.66,42.71,40796.0,42.7,42.71,42.66,42.71,40796.0
2018-01-03 14:30:00,42.71,42.88,42.71,42.86,105395.0,42.71,42.88,42.71,42.86,105395.0
2018-01-03 14:40:00,42.86,42.93,42.86,42.87,26251.0,42.86,42.93,42.86,42.87,26251.0
2018-01-03 14:50:00,42.87,42.9,42.82,42.83,25410.0,42.87,42.9,42.82,42.83,25410.0
2018-01-03 15:00:00,42.83,42.84,42.75,42.79,22395.0,42.83,42.84,42.75,42.79,22395.0
2018-01-03 15:10:00,42.79,42.83,42.76,42.82,19406.0,42.79,42.83,42.76,42.82,19406.0
2018-01-03 15:20:00,42.82,42.86,42.81,42.85,33804.0,42.82,42.86,42.81,42.85,33804.0
2018-01-03 15:30:00,42.86,42.9,42.84,42.9,67978.0,42.86,42.9,42.84,42.9,67978.0
2018-01-03 15:40:00,42.89,42.9,42.86,42.88,66625.0,42.89,42.9,42.86,42.88,66625.0
2018-01-03 15:50:00,42.89,42.95,42.88,42.92,199033.0,42.89,42.95,42.88,42.92,199033.0
2018-01-04 09:30:00,43.19,43.46,43.07,43.35,46832.0,43.19,43.46,43.07,43.35,46832.0
2018-01-04 09:40:00,43.34,43.48,43.34,43.44,49624.0,43.34,43.48,43.34,43.44,49624.0
2018-01-04 09:50:00,43.44,43.61,43.4,43.6,41317.0,43.44,43.61,43.4,43.6,41317.0
2018-01-04 10:00:00,43.61,43.61,43.46,43.54,47217.0,43.61,43.61,43.46,43.54,47217.0
2018-01-04 10:10:00,43.56,43.71,43.56,43.71,44130.0,43.56,43.71,43.56,43.71,44130.0
2018-01-04 10:20:00,43.72,43.76,43.68,43.75,40447.0,43.72,43.76,43.68,43.75,40447.0
2018-01-04 10:30:00,43.77,43.81,43.73,43.77,39458.0,43.77,43.81,43.73,43.77,39458.0
2018-01-04 10:40:00,43.76,43.84,43.74,43.79,36578.0,43.76,43.84,43.74,43.79,36578.0
2018-01-04 10:50:00,43.8,43.89,43.79,43.88,51193.0,43.8,43.89,43.79,43.88,51193.0
2018-01-04 11:00:00,43.9,43.93,43.86,43.87,53246.0,43.9,43.93,43.86,43.87,53246.0
2018-01-04 11:10:00,43.87,43.87,43.75,43.78,182473.0,43.87,43.87,43.75,43.78,182473.0
2018-01-04 11:20:00,43.78,43.9,43.77,43.86,62671.0,43.78,43.9,43.77,43.86,62671.0
2018-01-04 11:30:00,43.87,43.91,43.82,43.83,34431.0,43.87,43.91,43.82,43.83,34431.0
2018-01-04 11:40:00,43.83,43.84,43.79,43.84,37771.0,43.83,43.84,43.79,43.84,37771.0
2018-01-04 11:50:00,43.84,43.9,43.83,43.88,39659.0,43.84,43.9,43.83,43.88,39659.0
2018-01-04 12:00:00,43.88,43.9,43.85,43.88,48071.0,43.88,43.9,43.85,43.88,48071.0
2018-01-04 12:10:00,43.87,43.91,43.84,43.85,37075.0,43.87,43.91,43.84,43.85,37075.0
2018-01-04 12:20:00,43.85,43.87,43.68,43.69,77135.0,43.85,43.87,43.68,43.69,77135.0
2018-01-04 12:30:00,43.69,43.69,43.62,43.68,42409.0,43.69,43.69,43.62,43.68,42409.0
2018-01-04 12:40:00,43.66,43.68,43.61,43.62,48974.0,43.66,43.68,43.61,43.62,48974.0
2018-01-04 12:50:00,43.62,43.62,43.47,43.54,36546.0,43.62,43.62,43.47,43.54,36546.0
2018-01-04 13:00:00,43.53,43.63,43.51,43.63,43523.0,43.53,43.63,43.51,43.63,43523.0
2018-01-04 13:10:00,43.63,43.63,43.59,43.63,35774.0,43.63,43.63,43.59,43.63,35774.0
2018-01-04 13:20:00,43.63,43.68,43.6,43.66,33496.0,43.63,43.68,43.6,43.66,33496.0
2018-01-04 13:30:00,43.66,43.7,43.64,43.65,30850.0,43.66,43.7,43.64,43.65,30850.0
2018-01-04 13:40:00,43.65,43.71,43.63,43.66,34685.0,43.65,43.71,43.63,43.66,34685.0
2018-01-04 13:50:00,43.65,43.68,43.62,43.63,37657.0,43.65,43.68,43.62,43.63,37657.0
2018-01-04 14:00:00,43.63,43.69,43.62,43.69,52865.0,43.63,43.69,43.62,43.69,52865.0
2018-01-04 14:10:00,43.7,43.7,43.64,43.66,48730.0,43.7,43.7,43.64,43.66,48730.0
2018-01-04 14:20:00,43.65,43.68,43.59,43.61,71404.0,43.65,43.68,43.59,43.61,71404.0
2018-01-04 14:30:00,43.62,43.63,43.6,43.61,45450.0,43.62,43.63,43.6,43.61,45450.0
2018-01-04 14:40:00,43.62,43.65,43.6,43.61,41797.0,43.62,43.65,43.6,43.61,41797.0
2018-01-04 14:50:00,43.6,43.64,43.58,43.59,54381.0,43.6,43.64,43.58,43.59,54381.0
2018-01-04 15:00:00,43.59,43.63,43.55,43.55,48813.0,43.59,43.63,43.55,43.55,48813.0
2018-01-04 15:10:00,43.56,43.59,43.53,43.59,64904.0,43.56,43.59,43.53,43.59,64904.0
2018-01-04 15:20:00,43.59,43.61,43.57,43.59,54077.0,43.59,43.61,43.57,43.59,54077.0
2018-01-04 15:30:00,43.59,43.67,43.59,43.66,101606.0,43.59,43.67,43.59,43.66,101606.0
2018-01-04 15:40:00,43.66,43.68,43.63,43.64,215865.0,43.66,43.68,43.63,43.64,215865.0
2018-01-04 15:50:00,43.63,43.64,43.52,43.58,437319.0,43.63,43.64,43.52,43.58,437319.0
2018-01-05 09:30:00,43.78,44.08,43.67,44.03,67157.0,43.78,44.08,43.67,44.03,67157.0
2018-01-05 09:40:00,44.01,44.07,43.87,43.97,109431.0,44.01,44.07,43.87,43.97,109431.0
2018-01-05 09:50:00,43.96,44.06,43.92,44.03,32832.0,43.96,44.06,43.92,44.03,32832.0
2018-01-05 10:00:00,44.04,44.09,43.97,44.08,28097.0,44.04,44.09,43.97,44.08,28097.0
2018-01-05 10:10:00,44.08,44.1,44.04,44.1,18284.0,44.08,44.1,44.04,44.1,18284.0
2018-01-05 10:20:00,44.1,44.12,44.02,44.03,23555.0,44.1,44.12,44.02,44.03,23555.0
2018-01-05 10:30:00,44.04,44.15,44.01,44.12,20644.0,44.04,44.15,44.01,44.12,20644.0
2018-01-05 10:40:00,44.12,44.14,44.08,44.1,23049.0,44.12,44.14,44.08,44.1,23049.0
2018-01-05 10:50:00,44.11,44.14,44.05,44.1,21648.0,44.11,44.14,44.05,44.1,21648.0
2018-01-05 11:00:00,44.09,44.11,44.07,44.1,20519.0,44.09,44.11,44.07,44.1,20519.0
2018-01-05 11:10:00,44.09,44.17,44.09,44.15,19349.0,44.09,44.17,44.09,44.15,19349.0
2018-01-05 11:20:00,44.15,44.18,44.13,44.18,10088.0,44.15,44.18,44.13,44.18,10088.0
2018-01-05 11:30:00,44.18,44.2,44.15,44.16,10733.0,44.18,44.2,44.15,44.16,10733.0
2018-01-05 11:40:00,44.17,44.17,44.15,44.16,5629.0,44.17,44.17,44.15,44.16,5629.0
2018-01-05 11:50:00,44.16,44.18,44.15,44.15,16763.0,44.16,44.18,44.15,44.15,16763.0
2018-01-05 12:00:00,44.16,44.16,44.09,44.12,11917.0,44.16,44.16,44.09,44.12,11917.0
2018-01-05 12:10:00,44.11,44.15,44.1,44.15,14383.0,44.11,44.15,44.1,44.15,14383.0
2018-01-05 12:20:00,44.17,44.17,44.13,44.14,3921.0,44.17,44.17,44.13,44.14,3921.0
2018-01-05 12:30:00,44.13,44.14,44.08,44.08,8359.0,44.13,44.14,44.08,44.08,8359.0
2018-01-05 12:40:00,44.09,44.1,44.07,44.07,10864.0,44.09,44.1,44.07,44.07,10864.0
2018-01-05 12:50:00,44.07,44.14,44.05,44.14,58638.0,44.07,44.14,44.05,44.14,58638.0
2018-01-05 13:00:00,44.13,44.17,44.05,44.08,83503.0,44.13,44.17,44.05,44.08,83503.0
2018-01-05 13:10:00,44.07,44.07,44.04,44.05,12110.0,44.07,44.07,44.04,44.05,12110.0
2018-01-05 13:20:00,44.05,44.06,44.01,44.02,19192.0,44.05,44.06,44.01,44.02,19192.0
2018-01-05 13:30:00,44.02,44.03,44.01,44.01,14953.0,44.02,44.03,44.01,44.01,14953.0
2018-01-05 13:40:00,44.01,44.01,43.98,44.0,16121.0,44.01,44.01,43.98,44.0,16121.0
2018-01-05 13:50:00,44.0,44.0,43.96,43.96,32291.0,44.0,44.0,43.96,43.96,32291.0
2018-01-05 14:00:00,43.97,44.0,43.96,43.96,23220.0,43.97,44.0,43.96,43.96,23220.0
2018-01-05 14:10:00,43.97,43.98,43.95,43.95,33386.0,43.97,43.98,43.95,43.95,33386.0
2018-01-05 14:20:00,43.96,43.99,43.95,43.96,24754.0,43.96,43.99,43.95,43.96,24754.0
2018-01-05 14:30:00,43.96,43.99,43.95,43.98,16027.0,43.96,43.99,43.95,43.98,16027.0
2018-01-05 14:40:00,43.98,43.99,43.97,43.99,18499.0,43.98,43.99,43.97,43.99,18499.0
2018-01-05 14:50:00,44.0,44.0,43.97,43.99,24400.0,44.0,44.0,43.97,43.99,24400.0
2018-01-05 15:00:00,43.98,44.0,43.97,44.0,32237.0,43.98,44.0,43.97,44.0,32237.0
2018-01-05 15:10:00,43.99,44.0,43.95,43.95,52051.0,43.99,44.0,43.95,43.95,52051.0
2018-01-05 15:20:00,43.96,43.98,43.95,43.97,31959.0,43.96,43.98,43.95,43.97,31959.0
2018-01-05 15:30:00,43.97,43.97,43.94,43.95,26084.0,43.97,43.97,43.94,43.95,26084.0
2018-01-05 15:40:00,43.95,43.95,43.9,43.91,76496.0,43.95,43.95,43.9,43.91,76496.0
2018-01-05 15:50:00,43.91,44.01,43.9,43.98,201151.0,43.91,44.01,43.9,43.98,201151.0
2018-01-08 09:30:00,43.95,44.17,43.92,43.98,56451.0,43.95,44.17,43.92,43.98,56451.0
2018-01-08 09:40:00,43.97,44.19,43.97,44.15,24761.0,43.97,44.19,43.97,44.15,24761.0
2018-01-08 09:50:00,44.14,44.33,44.14,44.3,18733.0,44.14,44.33,44.14,44.3,18733.0
2018-01-08 10:00:00,44.3,44.47,44.28,44.44,39962.0,44.3,44.47,44.28,44.44,39962.0
2018-01-08 10:10:00,44.43,44.55,44.42,44.53,56683.0,44.43,44.55,44.42,44.53,56683.0
2018-01-08 10:20:00,44.52,44.67,44.52,44.67,34328.0,44.52,44.67,44.52,44.67,34328.0
2018-01-08 10:30:00,44.66,44.66,44.47,44.49,19514.0,44.66,44.66,44.47,44.49,19514.0
2018-01-08 10:40:00,44.49,44.58,44.47,44.54,20592.0,44.49,44.58,44.47,44.54,20592.0
2018-01-08 10:50:00,44.54,44.57,44.5,44.54,18143.0,44.54,44.57,44.5,44.54,18143.0
2018-01-08 11:00:00,44.54,44.61,44.51,44.61,20557.0,44.54,44.61,44.51,44.61,20557.0
2018-01-08 11:10:00,44.62,44.69,44.6,44.64,44851.0,44.62,44.69,44.6,44.64,44851.0
2018-01-08 11:20:00,44.65,44.78,44.65,44.77,25487.0,44.65,44.78,44.65,44.77,25487.0
2018-01-08 11:30:00,44.76,44.78,44.72,44.78,14852.0,44.76,44.78,44.72,44.78,14852.0
2018-01-08 11:40:00,44.8,44.8,44.74,44.75,10940.0,44.8,44.8,44.74,44.75,10940.0
2018-01-08 11:50:00,44.74,44.76,44.72,44.72,24234.0,44.74,44.76,44.72,44.72,24234.0
2018-01-08 12:00:00,44.73,44.77,44.71,44.75,28290.0,44.73,44.77,44.71,44.75,28290.0
2018-01-08 12:10:00,44.75,44.83,44.74,44.81,28724.0,44.75,44.83,44.74,44.81,28724.0
2018-01-08 12:20:00,44.81,44.85,44.81,44.85,8047.0,44.81,44.85,44.81,44.85,8047.0
2018-01-08 12:30:00,44.85,44.85,44.81,44.85,26207.0,44.85,44.85,44.81,44.85,26207.0
2018-01-08 12:40:00,44.86,44.9,44.84,44.86,23956.0,44.86,44.9,44.84,44.86,23956.0
2018-01-08 12:50:00,44.86,44.87,44.84,44.86,14250.0,44.86,44.87,44.84,44.86,14250.0
2018-01-08 13:00:00,44.86,44.9,44.85,44.9,12605.0,44.86,44.9,44.85,44.9,12605.0
2018-01-08 13:10:00,44.9,44.91,44.86,44.91,11928.0,44.9,44.91,44.86,44.91,11928.0
2018-01-08 13:20:00,44.92,44.95,44.9,44.91,16057.0,44.92,44.95,44.9,44.91,16057.0
2018-01-08 13:30:00,44.91,44.96,44.91,44.96,16400.0,44.91,44.96,44.91,44.96,16400.0
2018-01-08 13:40:00,44.96,45.01,44.95,44.99,50263.0,44.96,45.01,44.95,44.99,50263.0
2018-01-08 13:50:00,44.99,45.0,44.98,44.99,16639.0,44.99,45.0,44.98,44.99,16639.0
2018-01-08 14:00:00,45.0,45.05,44.98,45.02,61143.0,45.0,45.05,44.98,45.02,61143.0
2018-01-08 14:10:00,45.01,45.02,45.0,45.01,16717.0,45.01,45.02,45.0,45.01,16717.0
2018-01-08 14:20:00,45.0,45.02,44.98,45.01,11958.0,45.0,45.02,44.98,45.01,11958.0
2018-01-08 14:30:00,45.01,45.02,44.94,44.94,24897.0,45.01,45.02,44.94,44.94,24897.0
2018-01-08 14:40:00,44.94,44.94,44.86,44.87,18666.0,44.94,44.94,44.86,44.87,18666.0
2018-01-08 14:50:00,44.88,44.9,44.86,44.88,14450.0,44.88,44.9,44.86,44.88,14450.0
2018-01-08 15:00:00,44.88,44.9,44.87,44.89,24393.0,44.88,44.9,44.87,44.89,24393.0
2018-01-08 15:10:00,44.9,44.91,44.86,44.91,33030.0,44.9,44.91,44.86,44.91,33030.0
2018-01-08 15:20:00,44.91,44.94,44.9,44.94,31168.0,44.91,44.94,44.9,44.94,31168.0
2018-01-08 15:30:00,44.93,44.95,44.92,44.92,39221.0,44.93,44.95,44.92,44.92,39221.0
2018-01-08 15:40:00,44.92,44.95,44.91,44.95,73994.0,44.92,44.95,44.91,44.95,73994.0
2018-01-08 15:50:00,44.95,44.97,44.92,44.92,188774.0,44.95,44.97,44.92,44.92,188774.0
2018-01-09 09:30:00,45.0,45.08,44.78,44.78,45143.0,45.0,45.08,44.78,44.78,45143.0
2018-01-09 09:40:00,44.8,44.95,44.76,44.81,24877.0,44.8,44.95,44.76,44.81,24877.0
2018-01-09 09:50:00,44.79,44.79,44.62,44.73,43065.0,44.79,44.79,44.62,44.73,43065.0
2018-01-09 10:00:00,44.72,44.81,44.71,44.77,52010.0,44.72,44.81,44.71,44.77,52010.0
2018-01-09 10:10:00,44.77,44.9,44.74,44.89,29226.0,44.77,44.9,44.74,44.89,29226.0
2018-01-09 10:20:00,44.89,44.9,44.81,44.9,39569.0,44.89,44.9,44.81,44.9,39569.0
2018-01-09 10:30:00,44.91,44.96,44.78,44.78,25575.0,44.91,44.96,44.78,44.78,25575.0
2018-01-09 10:40:00,44.78,44.8,44.68,44.69,19495.0,44.78,44.8,44.68,44.69,19495.0
2018-01-09 10:50:00,44.68,44.77,44.64,44.77,25514.0,44.68,44.77,44.64,44.77,25514.0
2018-01-09 11:00:00,44.78,44.89,44.77,44.88,21102.0,44.78,44.89,44.77,44.88,21102.0
2018-01-09 11:10:00,44.89,44.99,44.87,44.99,31692.0,44.89,44.99,44.87,44.99,31692.0
2018-01-09 11:20:00,45.0,45.07,44.97,45.07,21464.0,45.0,45.07,44.97,45.07,21464.0
2018-01-09 11:30:00,45.06,45.06,44.97,44.97,35451.0,45.06,45.06,44.97,44.97,35451.0
2018-01-09 11:40:00,44.96,44.96,44.9,44.9,11380.0,44.96,44.96,44.9,44.9,11380.0
2018-01-09 11:50:00,44.89,44.98,44.89,44.98,23434.0,44.89,44.98,44.89,44.98,23434.0
2018-01-09 12:00:00,44.99,45.01,44.93,44.97,16769.0,44.99,45.01,44.93,44.97,16769.0
2018-01-09 12:10:00,44.96,45.01,44.95,45.01,10747.0,44.96,45.01,44.95,45.01,10747.0
2018-01-09 12:20:00,45.0,45.0,44.89,44.93,9917.0,45.0,45.0,44.89,44.93,9917.0
2018-01-09 12:30:00,44.93,44.96,44.92,44.95,8396.0,44.93,44.96,44.92,44.95,8396.0
2018-01-09 12:40:00,44.96,44.98,44.95,44.97,9328.0,44.96,44.98,44.95,44.97,9328.0
2018-01-09 12:50:00,44.98,45.02,44.97,45.0,9393.0,44.98,45.02,44.97,45.0,9393.0
2018-01-09 13:00:00,45.0,45.03,44.99,45.0,9170.0,45.0,45.03,44.99,45.0,9170.0
2018-01-09 13:10:00,45.01,45.07,45.0,45.04,15630.0,45.01,45.07,45.0,45.04,15630.0
2018-01-09 13:20:00,45.04,45.1,45.03,45.09,7647.0,45.04,45.1,45.03,45.09,7647.0
2018-01-09 13:30:00,45.09,45.12,45.09,45.11,12979.0,45.09,45.12,45.09,45.11,12979.0
2018-01-09 13:40:00,45.11,45.18,45.11,45.17,20571.0,45.11,45.18,45.11,45.17,20571.0
2018-01-09 13:50:00,45.17,45.24,45.17,45.23,25964.0,45.17,45.24,45.17,45.23,25964.0
2018-01-09 14:00:00,45.24,45.27,45.15,45.15,56613.0,45.24,45.27,45.15,45.15,56613.0
2018-01-09 14:10:00,45.16,45.17,45.12,45.15,30052.0,45.16,45.17,45.12,45.15,30052.0
2018-01-09 14:20:00,45.15,45.16,45.11,45.13,25427.0,45.15,45.16,45.11,45.13,25427.0
2018-01-09 14:30:00,45.13,45.15,45.12,45.14,17034.0,45.13,45.15,45.12,45.14,17034.0
2018-01-09 14:40:00,45.14,45.17,45.11,45.15,27138.0,45.14,45.17,45.11,45.15,27138.0
2018-01-09 14:50:00,45.15,45.18,45.15,45.17,18991.0,45.15,45.18,45.15,45.17,18991.0
2018-01-09 15:00:00,45.16,45.17,45.09,45.14,30783.0,45.16,45.17,45.09,45.14,30783.0
2018-01-09 15:10:00,45.13,45.14,45.09,45.09,19917.0,45.13,45.14,45.09,45.09,19917.0
2018-01-09 15:20:00,45.09,45.11,45.04,45.04,28250.0,45.09,45.11,45.04,45.04,28250.0
2018-01-09 15:30:00,45.05,45.14,45.04,45.14,43015.0,45.05,45.14,45.04,45.14,43015.0
2018-01-09 15:40:00,45.13,45.15,45.07,45.09,57669.0,45.13,45.15,45.07,45.09,57669.0
2018-01-09 15:50:00,45.09,45.11,45.03,45.08,169094.0,45.09,45.11,45.03,45.08,169094.0
2018-01-10 09:30:00,44.89,45.17,44.89,45.08,46781.0,44.89,45.17,44.89,45.08,46781.0
2018-01-10 09:40:00,45.08,45.11,44.78,44.8,17790.0,45.08,45.11,44.78,44.8,17790.0
2018-01-10 09:50:00,44.79,44.86,44.63,44.84,30909.0,44.79,44.86,44.63,44.84,30909.0
2018-01-10 10:00:00,44.83,44.87,44.71,44.79,38180.0,44.83,44.87,44.71,44.79,38180.0
2018-01-10 10:10:00,44.81,44.93,44.81,44.9,27422.0,44.81,44.93,44.81,44.9,27422.0
2018-01-10 10:20:00,44.9,44.93,44.82,44.87,29748.0,44.9,44.93,44.82,44.87,29748.0
2018-01-10 10:30:00,44.87,44.88,44.75,44.77,24745.0,44.87,44.88,44.75,44.77,24745.0
2018-01-10 10:40:00,44.79,44.84,44.76,44.76,19943.0,44.79,44.84,44.76,44.76,19943.0
2018-01-10 10:50:00,44.76,44.82,44.71,44.81,21527.0,44.76,44.82,44.71,44.81,21527.0
2018-01-10 11:00:00,44.82,44.93,44.79,44.89,23792.0,44.82,44.93,44.79,44.89,23792.0
2018-01-10 11:10:00,44.88,44.89,44.68,44.69,46848.0,44.88,44.89,44.68,44.69,46848.0
2018-01-10 11:20:00,44.69,44.69,44.62,44.64,24174.0,44.69,44.69,44.62,44.64,24174.0
2018-01-10 11:30:00,44.65,44.68,44.57,44.62,18555.0,44.65,44.68,44.57,44.62,18555.0
2018-01-10 11:40:00,44.63,44.7,44.62,44.68,14442.0,44.63,44.7,44.62,44.68,14442.0
2018-01-10 11:50:00,44.68,44.76,44.66,44.67,17240.0,44.68,44.76,44.66,44.67,17240.0
2018-01-10 12:00:00,44.67,44.69,44.63,44.64,10680.0,44.67,44.69,44.63,44.64,10680.0
2018-01-10 12:10:00,44.64,44.65,44.62,44.65,8803.0,44.64,44.65,44.62,44.65,8803.0
2018-01-10 12:20:00,44.64,44.7,44.64,44.67,10412.0,44.64,44.7,44.64,44.67,10412.0
2018-01-10 12:30:00,44.68,44.7,44.66,44.67,8125.0,44.68,44.7,44.66,44.67,8125.0
2018-01-10 12:40:00,44.68,44.68,44.64,44.64,6215.0,44.68,44.68,44.64,44.64,6215.0
2018-01-10 12:50:00,44.63,44.65,44.62,44.64,10860.0,44.63,44.65,44.62,44.64,10860.0
2018-01-10 13:00:00,44.64,44.73,44.64,44.72,8014.0,44.64,44.73,44.64,44.72,8014.0
2018-01-10 13:10:00,44.71,44.71,44.67,44.67,8074.0,44.71,44.71,44.67,44.67,8074.0
2018-01-10 13:20:00,44.66,44.68,44.65,44.66,6398.0,44.66,44.68,44.65,44.66,6398.0
2018-01-10 13:30:00,44.66,44.72,44.66,44.72,7209.0,44.66,44.72,44.66,44.72,7209.0
2018-01-10 13:40:00,44.72,44.82,44.72,44.79,11363.0,44.72,44.82,44.72,44.79,11363.0
2018-01-10 13:50:00,44.8,44.85,44.78,44.78,13900.0,44.8,44.85,44.78,44.78,13900.0
2018-01-10 14:00:00,44.79,44.81,44.74,44.75,21270.0,44.79,44.81,44.74,44.75,21270.0
2018-01-10 14:10:00,44.74,44.77,44.68,44.68,12956.0,44.74,44.77,44.68,44.68,12956.0
2018-01-10 14:20:00,44.69,44.71,44.65,44.67,18242.0,44.69,44.71,44.65,44.67,18242.0
2018-01-10 14:30:00,44.66,44.71,44.66,44.67,11787.0,44.66,44.71,44.66,44.67,11787.0
2018-01-10 14:40:00,44.67,44.7,44.63,44.69,14789.0,44.67,44.7,44.63,44.69,14789.0
2018-01-10 14:50:00,44.7,44.73,44.69,44.73,19308.0,44.7,44.73,44.69,44.73,19308.0
2018-01-10 15:00:00,44.73,44.76,44.71,44.74,18895.0,44.73,44.76,44.71,44.74,18895.0
2018-01-10 15:10:00,44.74,44.78,44.74,44.75,19056.0,44.74,44.78,44.74,44.75,19056.0
2018-01-10 15:20:00,44.75,44.75,44.72,44.75,12064.0,44.75,44.75,44.72,44.75,12064.0
2018-01-10 15:30:00,44.76,44.8,44.74,44.8,28404.0,44.76,44.8,44.74,44.8,28404.0
2018-01-10 15:40:00,44.8,44.8,44.74,44.77,29135.0,44.8,44.8,44.74,44.77,29135.0
2018-01-10 15:50:00,44.77,44.86,44.77,44.83,83456.0,44.77,44.86,44.77,44.83,83456.0
2018-01-11 09:30:00,44.9,44.99,44.83,44.87,26837.0,44.9,44.99,44.83,44.87,26837.0
2018-01-11 09:40:00,44.84,44.94,44.8,44.87,13452.0,44.84,44.94,44.8,44.87,13452.0
2018-01-11 09:50:00,44.85,45.02,44.81,45.02,16106.0,44.85,45.02,44.81,45.02,16106.0
2018-01-11 10:00:00,45.05,45.14,45.05,45.09,13758.0,45.05,45.14,45.05,45.09,13758.0
2018-01-11 10:10:00,45.1,45.1,45.0,45.02,11959.0,45.1,45.1,45.0,45.02,11959.0
2018-01-11 10:20:00,45.02,45.02,44.91,44.91,15698.0,45.02,45.02,44.91,44.91,15698.0
2018-01-11 10:30:00,44.89,44.91,44.77,44.8,15922.0,44.89,44.91,44.77,44.8,15922.0
2018-01-11 10:40:00,44.82,44.83,44.79,44.8,38298.0,44.82,44.83,44.79,44.8,38298.0
2018-01-11 10:50:00,44.8,44.84,44.79,44.84,24824.0,44.8,44.84,44.79,44.84,24824.0
2018-01-11 11:00:00,44.84,44.95,44.84,44.95,21581.0,44.84,44.95,44.84,44.95,21581.0
2018-01-11 11:10:00,44.95,44.99,44.93,44.95,13678.0,44.95,44.99,44.93,44.95,13678.0
2018-01-11 11:20:00,44.94,44.98,44.92,44.97,6324.0,44.94,44.98,44.92,44.97,6324.0
2018-01-11 11:30:00,44.96,44.96,44.91,44.91,11242.0,44.96,44.96,44.91,44.91,11242.0
2018-01-11 11:40:00,44.92,44.95,44.88,44.89,50226.0,44.92,44.95,44.88,44.89,50226.0
2018-01-11 11:50:00,44.89,44.93,44.88,44.9,9649.0,44.89,44.93,44.88,44.9,9649.0
2018-01-11 12:00:00,44.91,44.91,44.89,44.91,6896.0,44.91,44.91,44.89,44.91,6896.0
2018-01-11 12:10:00,44.91,44.92,44.87,44.88,10539.0,44.91,44.92,44.87,44.88,10539.0
2018-01-11 12:20:00,44.88,44.94,44.87,44.91,24689.0,44.88,44.94,44.87,44.91,24689.0
2018-01-11 12:30:00,44.92,44.99,44.9,44.99,13324.0,44.92,44.99,44.9,44.99,13324.0
2018-01-11 12:40:00,44.98,45.0,44.96,44.98,10448.0,44.98,45.0,44.96,44.98,10448.0
2018-01-11 12:50:00,44.98,45.0,44.95,44.97,13805.0,44.98,45.0,44.95,44.97,13805.0
2018-01-11 13:00:00,44.97,44.97,44.93,44.95,8583.0,44.97,44.97,44.93,44.95,8583.0
2018-01-11 13:10:00,44.95,44.97,44.92,44.95,8611.0,44.95,44.97,44.92,44.95,8611.0
2018-01-11 13:20:00,44.95,44.97,44.93,44.95,5177.0,44.95,44.97,44.93,44.95,5177.0
2018-01-11 13:30:00,44.95,44.95,44.9,44.9,11206.0,44.95,44.95,44.9,44.9,11206.0
2018-01-11 13:40:00,44.9,44.91,44.85,44.87,12343.0,44.9,44.91,44.85,44.87,12343.0
2018-01-11 13:50:00,44.87,44.87,44.83,44.85,9754.0,44.87,44.87,44.83,44.85,9754.0
2018-01-11 14:00:00,44.84,44.85,44.81,44.83,11631.0,44.84,44.85,44.81,44.83,11631.0
2018-01-11 14:10:00,44.83,44.86,44.82,44.83,10406.0,44.83,44.86,44.82,44.83,10406.0
2018-01-11 14:20:00,44.84,44.84,44.82,44.84,18450.0,44.84,44.84,44.82,44.84,18450.0
2018-01-11 14:30:00,44.85,44.85,44.83,44.84,10674.0,44.85,44.85,44.83,44.84,10674.0
2018-01-11 14:40:00,44.83,44.85,44.81,44.82,17481.0,44.83,44.85,44.81,44.82,17481.0
2018-01-11 14:50:00,44.83,44.84,44.82,44.84,9299.0,44.83,44.84,44.82,44.84,9299.0
2018-01-11 15:00:00,44.83,44.86,44.83,44.85,13362.0,44.83,44.86,44.83,44.85,13362.0
2018-01-11 15:10:00,44.85,44.89,44.84,44.89,21861.0,44.85,44.89,44.84,44.89,21861.0
2018-01-11 15:20:00,44.9,44.91,44.88,44.9,27186.0,44.9,44.91,44.88,44.9,27186.0
2018-01-11 15:30:00,44.9,44.91,44.85,44.9,30723.0,44.9,44.91,44.85,44.9,30723.0
2018-01-11 15:40:00,44.9,44.91,44.84,44.84,52901.0,44.9,44.91,44.84,44.84,52901.0
2018-01-11 15:50:00,44.85,44.9,44.84,44.87,203034.0,44.85,44.9,44.84,44.87,203034.0
2018-01-12 09:30:00,44.99,45.0,44.83,44.96,28838.0,44.99,45.0,44.83,44.96,28838.0
2018-01-12 09:40:00,44.97,44.98,44.77,44.82,21560.0,44.97,44.98,44.77,44.82,21560.0
2018-01-12 09:50:00,44.82,44.82,44.68,44.71,17687.0,44.82,44.82,44.68,44.71,17687.0
2018-01-12 10:00:00,44.72,44.73,44.64,44.72,20429.0,44.72,44.73,44.64,44.72,20429.0
2018-01-12 10:10:00,44.72,44.97,44.72,44.9,16152.0,44.72,44.97,44.72,44.9,16152.0
2018-01-12 10:20:00,44.92,44.97,44.9,44.96,11083.0,44.92,44.97,44.9,44.96,11083.0
2018-01-12 10:30:00,44.96,45.01,44.91,45.01,35258.0,44.96,45.01,44.91,45.01,35258.0
2018-01-12 10:40:00,45.02,45.15,45.01,45.1,23255.0,45.02,45.15,45.01,45.1,23255.0
2018-01-12 10:50:00,45.1,45.16,45.09,45.1,22201.0,45.1,45.16,45.09,45.1,22201.0
2018-01-12 11:00:00,45.1,45.1,45.03,45.03,15559.0,45.1,45.1,45.03,45.03,15559.0
2018-01-12 11:10:00,45.04,45.05,45.0,45.04,8600.0,45.04,45.05,45.0,45.04,8600.0
2018-01-12 11:20:00,45.04,45.04,45.02,45.03,10096.0,45.04,45.04,45.02,45.03,10096.0
2018-01-12 11:30:00,45.02,45.06,44.98,45.06,23715.0,45.02,45.06,44.98,45.06,23715.0
2018-01-12 11:40:00,45.06,45.11,45.05,45.05,13408.0,45.06,45.11,45.05,45.05,13408.0
2018-01-12 11:50:00,45.04,45.07,45.03,45.07,7867.0,45.04,45.07,45.03,45.07,7867.0
2018-01-12 12:00:00,45.07,45.08,45.04,45.05,5661.0,45.07,45.08,45.04,45.05,5661.0
2018-01-12 12:10:00,45.06,45.07,45.04,45.07,6026.0,45.06,45.07,45.04,45.07,6026.0
2018-01-12 12:20:00,45.07,45.09,45.05,45.06,6241.0,45.07,45.09,45.05,45.06,6241.0
2018-01-12 12:30:00,45.06,45.07,45.02,45.07,7697.0,45.06,45.07,45.02,45.07,7697.0
2018-01-12 12:40:00,45.07,45.1,45.06,45.08,10398.0,45.07,45.1,45.06,45.08,10398.0
2018-01-12 12:50:00,45.07,45.13,45.07,45.12,12987.0,45.07,45.13,45.07,45.12,12987.0
2018-01-12 13:00:00,45.12,45.13,45.03,45.03,12497.0,45.12,45.13,45.03,45.03,12497.0
2018-01-12 13:10:00,45.04,45.04,45.0,45.01,7756.0,45.04,45.04,45.0,45.01,7756.0
2018-01-12 13:20:00,45.0,45.02,44.99,45.01,9185.0,45.0,45.02,44.99,45.01,9185.0
2018-01-12 13:30:00,45.0,45.0,44.98,44.98,4722.0,45.0,45.0,44.98,44.98,4722.0
2018-01-12 13:40:00,44.98,45.03,44.98,45.01,11425.0,44.98,45.03,44.98,45.01,11425.0
2018-01-12 13:50:00,45.02,45.05,45.01,45.02,13630.0,45.02,45.05,45.01,45.02,13630.0
2018-01-12 14:00:00,45.02,45.03,45.0,45.01,7701.0,45.02,45.03,45.0,45.01,7701.0
2018-01-12 14:10:00,45.01,45.04,44.99,45.03,18142.0,45.01,45.04,44.99,45.03,18142.0
2018-01-12 14:20:00,45.03,45.07,45.0,45.06,34580.0,45.03,45.07,45.0,45.06,34580.0
2018-01-12 14:30:00,45.06,45.08,45.01,45.01,23824.0,45.06,45.08,45.01,45.01,23824.0
2018-01-12 14:40:00,45.0,45.02,44.98,45.02,16785.0,45.0,45.02,44.98,45.02,16785.0
2018-01-12 14:50:00,45.01,45.02,44.98,45.0,13053.0,45.01,45.02,44.98,45.0,13053.0
2018-01-12 15:00:00,45.0,45.08,44.99,45.08,16805.0,45.0,45.08,44.99,45.08,16805.0
2018-01-12 15:10:00,45.07,45.08,45.01,45.05,26766.0,45.07,45.08,45.01,45.05,26766.0
2018-01-12 15:20:00,45.05,45.09,45.04,45.05,22996.0,45.05,45.09,45.04,45.05,22996.0
2018-01-12 15:30:00,45.05,45.08,45.03,45.06,50983.0,45.05,45.08,45.03,45.06,50983.0
2018-01-12 15:40:00,45.05,45.08,45.05,45.07,69080.0,45.05,45.08,45.05,45.07,69080.0
2018-01-12 15:50:00,45.07,45.15,45.03,45.06,135807.0,45.07,45.15,45.03,45.06,135807.0
2018-01-16 09:30:00,45.22,45.38,45.04,45.35,48336.0,45.22,45.38,45.04,45.35,48336.0
2018-01-16 09:40:00,45.37,45.41,45.27,45.29,23428.0,45.37,45.41,45.27,45.29,23428.0
2018-01-16 09:50:00,45.28,45.34,45.23,45.23,33635.0,45.28,45.34,45.23,45.23,33635.0
2018-01-16 10:00:00,45.24,45.24,45.16,45.19,16690.0,45.24,45.24,45.16,45.19,16690.0
2018-01-16 10:10:00,45.19,45.26,45.13,45.13,19920.0,45.19,45.26,45.13,45.13,19920.0
2018-01-16 10:20:00,45.14,45.14,44.96,45.0,27985.0,45.14,45.14,44.96,45.0,27985.0
2018-01-16 10:30:00,45.0,45.02,44.91,44.92,28272.0,45.0,45.02,44.91,44.92,28272.0
2018-01-16 10:40:00,44.92,44.96,44.82,44.89,44702.0,44.92,44.96,44.82,44.89,44702.0
2018-01-16 10:50:00,44.88,44.89,44.77,44.87,96472.0,44.88,44.89,44.77,44.87,96472.0
2018-01-16 11:00:00,44.87,44.95,44.83,44.88,34741.0,44.87,44.95,44.83,44.88,34741.0
2018-01-16 11:10:00,44.88,44.91,44.83,44.88,40909.0,44.88,44.91,44.83,44.88,40909.0
2018-01-16 11:20:00,44.86,44.94,44.83,44.94,42842.0,44.86,44.94,44.83,44.94,42842.0
2018-01-16 11:30:00,44.94,45.03,44.92,44.96,61331.0,44.94,45.03,44.92,44.96,61331.0
2018-01-16 11:40:00,44.96,44.99,44.82,44.83,28801.0,44.96,44.99,44.82,44.83,28801.0
2018-01-16 11:50:00,44.83,44.89,44.78,44.81,35756.0,44.83,44.89,44.78,44.81,35756.0
2018-01-16 12:00:00,44.8,44.91,44.8,44.89,23991.0,44.8,44.91,44.8,44.89,23991.0
2018-01-16 12:10:00,44.89,44.9,44.84,44.87,84432.0,44.89,44.9,44.84,44.87,84432.0
2018-01-16 12:20:00,44.87,44.87,44.8,44.82,116466.0,44.87,44.87,44.8,44.82,116466.0
2018-01-16 12:30:00,44.82,44.82,44.77,44.79,34446.0,44.82,44.82,44.77,44.79,34446.0
2018-01-16 12:40:00,44.8,44.88,44.77,44.88,58762.0,44.8,44.88,44.77,44.88,58762.0
2018-01-16 12:50:00,44.87,44.87,44.79,44.84,20452.0,44.87,44.87,44.79,44.84,20452.0
2018-01-16 13:00:00,44.85,44.85,44.8,44.81,31749.0,44.85,44.85,44.8,44.81,31749.0
2018-01-16 13:10:00,44.81,44.86,44.8,44.8,15311.0,44.81,44.86,44.8,44.8,15311.0
2018-01-16 13:20:00,44.8,44.81,44.78,44.81,25321.0,44.8,44.81,44.78,44.81,25321.0
2018-01-16 13:30:00,44.82,44.83,44.78,44.8,17213.0,44.82,44.83,44.78,44.8,17213.0
2018-01-16 13:40:00,44.8,44.82,44.75,44.76,16216.0,44.8,44.82,44.75,44.76,16216.0
2018-01-16 13:50:00,44.75,44.77,44.72,44.75,16444.0,44.75,44.77,44.72,44.75,16444.0
2018-01-16 14:00:00,44.76,44.76,44.67,44.67,26303.0,44.76,44.76,44.67,44.67,26303.0
2018-01-16 14:10:00,44.67,44.71,44.54,44.55,32170.0,44.67,44.71,44.54,44.55,32170.0
2018-01-16 14:20:00,44.56,44.58,44.47,44.49,53383.0,44.56,44.58,44.47,44.49,53383.0
2018-01-16 14:30:00,44.5,44.51,44.31,44.31,48686.0,44.5,44.51,44.31,44.31,48686.0
2018-01-16 14:40:00,44.3,44.36,44.2,44.28,44277.0,44.3,44.36,44.2,44.28,44277.0
2018-01-16 14:50:00,44.29,44.35,44.28,44.28,43771.0,44.29,44.35,44.28,44.28,43771.0
2018-01-16 15:00:00,44.28,44.39,44.28,44.39,40686.0,44.28,44.39,44.28,44.39,40686.0
2018-01-16 15:10:00,44.39,44.4,44.33,44.34,30537.0,44.39,44.4,44.33,44.34,30537.0
2018-01-16 15:20:00,44.34,44.4,44.32,44.39,61501.0,44.34,44.4,44.32,44.39,61501.0
2018-01-16 15:30:00,44.38,44.41,44.33,44.33,88822.0,44.38,44.41,44.33,44.33,88822.0
2018-01-16 15:40:00,44.32,44.35,44.3,44.34,73182.0,44.32,44.35,44.3,44.34,73182.0
2018-01-16 15:50:00,44.34,44.35,44.25,44.28,188068.0,44.34,44.35,44.25,44.28,188068.0
2018-01-17 09:30:00,44.66,44.68,44.53,44.67,40557.0,44.66,44.68,44.53,44.67,40557.0
2018-01-17 09:40:00,44.66,44.67,44.51,44.56,17720.0,44.66,44.67,44.51,44.56,17720.0
2018-01-17 09:50:00,44.56,44.67,44.55,44.63,24991.0,44.56,44.67,44.55,44.63,24991.0
2018-01-17 10:00:00,44.64,44.66,44.57,44.62,31966.0,44.64,44.66,44.57,44.62,31966.0
2018-01-17 10:10:00,44.63,44.65,44.57,44.6,15039.0,44.63,44.65,44.57,44.6,15039.0
2018-01-17 10:20:00,44.61,44.66,44.55,44.58,42451.0,44.61,44.66,44.55,44.58,42451.0
2018-01-17 10:30:00,44.6,44.75,44.59,44.67,79781.0,44.6,44.75,44.59,44.67,79781.0
2018-01-17 10:40:00,44.68,44.78,44.67,44.74,37933.0,44.68,44.78,44.67,44.74,37933.0
2018-01-17 10:50:00,44.74,44.8,44.73,44.8,37547.0,44.74,44.8,44.73,44.8,37547.0
2018-01-17 11:00:00,44.8,44.83,44.78,44.8,41757.0,44.8,44.83,44.78,44.8,41757.0
2018-01-17 11:10:00,44.8,44.92,44.79,44.9,82495.0,44.8,44.92,44.79,44.9,82495.0
2018-01-17 11:20:00,44.9,45.0,44.89,44.95,37508.0,44.9,45.0,44.89,44.95,37508.0
2018-01-17 11:30:00,44.95,44.96,44.9,44.91,22916.0,44.95,44.96,44.9,44.91,22916.0
2018-01-17 11:40:00,44.92,44.93,44.85,44.87,42500.0,44.92,44.93,44.85,44.87,42500.0
2018-01-17 11:50:00,44.86,44.9,44.84,44.86,14982.0,44.86,44.9,44.84,44.86,14982.0
2018-01-17 12:00:00,44.88,44.91,44.87,44.89,9799.0,44.88,44.91,44.87,44.89,9799.0
2018-01-17 12:10:00,44.88,44.93,44.84,44.93,12281.0,44.88,44.93,44.84,44.93,12281.0
2018-01-17 12:20:00,44.92,44.93,44.87,44.88,23152.0,44.92,44.93,44.87,44.88,23152.0
2018-01-17 12:30:00,44.87,44.89,44.84,44.89,13013.0,44.87,44.89,44.84,44.89,13013.0
2018-01-17 12:40:00,44.88,44.88,44.84,44.85,12039.0,44.88,44.88,44.84,44.85,12039.0
2018-01-17 12:50:00,44.86,44.88,44.85,44.86,13199.0,44.86,44.88,44.85,44.86,13199.0
2018-01-17 13:00:00,44.86,44.88,44.82,44.82,14555.0,44.86,44.88,44.82,44.82,14555.0
2018-01-17 13:10:00,44.83,44.86,44.82,44.84,6841.0,44.83,44.86,44.82,44.84,6841.0
2018-01-17 13:20:00,44.85,44.9,44.84,44.89,13224.0,44.85,44.9,44.84,44.89,13224.0
2018-01-17 13:30:00,44.89,44.9,44.86,44.86,21551.0,44.89,44.9,44.86,44.86,21551.0
2018-01-17 13:40:00,44.86,44.89,44.84,44.88,65836.0,44.86,44.89,44.84,44.88,65836.0
2018-01-17 13:50:00,44.88,44.9,44.85,44.87,45514.0,44.88,44.9,44.85,44.87,45514.0
2018-01-17 14:00:00,44.88,44.97,44.87,44.95,71822.0,44.88,44.97,44.87,44.95,71822.0
2018-01-17 14:10:00,44.96,44.97,44.95,44.95,45209.0,44.96,44.97,44.95,44.95,45209.0
2018-01-17 14:20:00,44.96,45.02,44.96,44.98,41827.0,44.96,45.02,44.96,44.98,41827.0
2018-01-17 14:30:00,44.98,45.0,44.97,44.99,17782.0,44.98,45.0,44.97,44.99,17782.0
2018-01-17 14:40:00,44.99,45.01,44.97,45.0,36795.0,44.99,45.01,44.97,45.0,36795.0
2018-01-17 14:50:00,45.0,45.02,44.98,45.0,34734.0,45.0,45.02,44.98,45.0,34734.0
2018-01-17 15:00:00,45.0,45.04,44.98,45.02,48163.0,45.0,45.04,44.98,45.02,48163.0
2018-01-17 15:10:00,45.03,45.06,45.01,45.04,33545.0,45.03,45.06,45.01,45.04,33545.0
2018-01-17 15:20:00,45.05,45.06,45.0,45.01,52111.0,45.05,45.06,45.0,45.01,52111.0
2018-01-17 15:30:00,45.02,45.02,44.86,44.94,102656.0,45.02,45.02,44.86,44.94,102656.0
2018-01-17 15:40:00,44.95,45.0,44.89,44.92,73596.0,44.95,45.0,44.89,44.92,73596.0
2018-01-17 15:50:00,44.93,44.93,44.83,44.85,385480.0,44.93,44.93,44.83,44.85,385480.0
2018-01-18 09:30:00,44.91,45.01,44.72,44.99,70083.0,44.91,45.01,44.72,44.99,70083.0
2018-01-18 09:40:00,45.0,45.07,44.96,45.04,40987.0,45.0,45.07,44.96,45.04,40987.0
2018-01-18 09:50:00,45.04,45.05,44.88,44.9,17008.0,45.04,45.05,44.88,44.9,17008.0
2018-01-18 10:00:00,44.93,44.93,44.77,44.85,20951.0,44.93,44.93,44.77,44.85,20951.0
2018-01-18 10:10:00,44.84,44.94,44.81,44.94,21986.0,44.84,44.94,44.81,44.94,21986.0
2018-01-18 10:20:00,44.96,45.0,44.88,44.97,15448.0,44.96,45.0,44.88,44.97,15448.0
2018-01-18 10:30:00,44.97,45.02,44.95,44.98,18428.0,44.97,45.02,44.95,44.98,18428.0
2018-01-18 10:40:00,44.98,45.06,44.96,44.99,22997.0,44.98,45.06,44.96,44.99,22997.0
2018-01-18 10:50:00,45.0,45.0,44.95,44.98,26877.0,45.0,45.0,44.95,44.98,26877.0
2018-01-18 11:00:00,44.97,44.99,44.93,44.98,13054.0,44.97,44.99,44.93,44.98,13054.0
2018-01-18 11:10:00,44.97,45.01,44.96,45.01,17553.0,44.97,45.01,44.96,45.01,17553.0
2018-01-18 11:20:00,45.01,45.03,44.9,44.93,14985.0,45.01,45.03,44.9,44.93,14985.0
2018-01-18 11:30:00,44.93,44.98,44.93,44.95,12234.0,44.93,44.98,44.93,44.95,12234.0
2018-01-18 11:40:00,44.93,44.94,44.88,44.92,10584.0,44.93,44.94,44.88,44.92,10584.0
2018-01-18 11:50:00,44.93,44.98,44.91,44.95,12433.0,44.93,44.98,44.91,44.95,12433.0
2018-01-18 12:00:00,44.95,44.97,44.93,44.95,9707.0,44.95,44.97,44.93,44.95,9707.0
2018-01-18 12:10:00,44.96,44.98,44.94,44.96,15616.0,44.96,44.98,44.94,44.96,15616.0
2018-01-18 12:20:00,44.97,45.0,44.96,44.99,11548.0,44.97,45.0,44.96,44.99,11548.0
2018-01-18 12:30:00,45.0,45.01,44.94,44.99,27612.0,45.0,45.01,44.94,44.99,27612.0
2018-01-18 12:40:00,44.99,45.0,44.97,44.97,11887.0,44.99,45.0,44.97,44.97,11887.0
2018-01-18 12:50:00,44.98,44.99,44.94,44.96,9823.0,44.98,44.99,44.94,44.96,9823.0
2018-01-18 13:00:00,44.96,44.98,44.92,44.94,22733.0,44.96,44.98,44.92,44.94,22733.0
2018-01-18 13:10:00,44.95,44.98,44.95,44.95,12207.0,44.95,44.98,44.95,44.95,12207.0
2018-01-18 13:20:00,44.96,45.0,44.95,44.99,11026.0,44.96,45.0,44.95,44.99,11026.0
2018-01-18 13:30:00,44.98,45.0,44.94,44.96,18770.0,44.98,45.0,44.94,44.96,18770.0
2018-01-18 13:40:00,44.96,45.0,44.95,44.99,13102.0,44.96,45.0,44.95,44.99,13102.0
2018-01-18 13:50:00,45.0,45.0,44.97,44.98,31155.0,45.0,45.0,44.97,44.98,31155.0
2018-01-18 14:00:00,44.97,45.0,44.97,44.98,57453.0,44.97,45.0,44.97,44.98,57453.0
2018-01-18 14:10:00,44.98,45.0,44.98,44.98,42973.0,44.98,45.0,44.98,44.98,42973.0
2018-01-18 14:20:00,44.98,45.0,44.96,44.98,22519.0,44.98,45.0,44.96,44.98,22519.0
2018-01-18 14:30:00,44.98,44.99,44.94,44.95,56942.0,44.98,44.99,44.94,44.95,56942.0
2018-01-18 14:40:00,44.94,44.96,44.94,44.95,11855.0,44.94,44.96,44.94,44.95,11855.0
2018-01-18 14:50:00,44.96,45.0,44.95,44.99,20431.0,44.96,45.0,44.95,44.99,20431.0
2018-01-18 15:00:00,44.99,45.02,44.97,45.02,21104.0,44.99,45.02,44.97,45.02,21104.0
2018-01-18 15:10:00,45.02,45.02,44.99,45.01,41797.0,45.02,45.02,44.99,45.01,41797.0
2018-01-18 15:20:00,45.02,45.02,44.98,44.98,21559.0,45.02,45.02,44.98,44.98,21559.0
2018-01-18 15:30:00,44.99,44.99,44.9,44.97,43467.0,44.99,44.99,44.9,44.97,43467.0
2018-01-18 15:40:00,44.97,45.0,44.96,44.98,44538.0,44.97,45.0,44.96,44.98,44538.0
2018-01-18 15:50:00,44.99,45.08,44.93,44.94,274589.0,44.99,45.08,44.93,44.94,274589.0
2018-01-19 09:30:00,45.0,45.43,44.84,45.41,165035.0,45.0,45.43,44.84,45.41,165035.0
2018-01-19 09:40:00,45.39,45.49,45.33,45.47,28949.0,45.39,45.49,45.33,45.47,28949.0
2018-01-19 09:50:00,45.45,45.46,45.32,45.32,14264.0,45.45,45.46,45.32,45.32,14264.0
2018-01-19 10:00:00,45.32,45.39,45.29,45.34,19591.0,45.32,45.39,45.29,45.34,19591.0
2018-01-19 10:10:00,45.38,45.46,45.35,45.39,19063.0,45.38,45.46,45.35,45.39,19063.0
2018-01-19 10:20:00,45.4,45.54,45.33,45.54,36534.0,45.4,45.54,45.33,45.54,36534.0
2018-01-19 10:30:00,45.56,45.56,45.5,45.55,39632.0,45.56,45.56,45.5,45.55,39632.0
2018-01-19 10:40:00,45.54,45.58,45.47,45.47,12712.0,45.54,45.58,45.47,45.47,12712.0
2018-01-19 10:50:00,45.47,45.48,45.4,45.46,10333.0,45.47,45.48,45.4,45.46,10333.0
2018-01-19 11:00:00,45.46,45.47,45.36,45.39,23816.0,45.46,45.47,45.36,45.39,23816.0
2018-01-19 11:10:00,45.4,45.46,45.35,45.36,56260.0,45.4,45.46,45.35,45.36,56260.0
2018-01-19 11:20:00,45.36,45.51,45.36,45.5,76296.0,45.36,45.51,45.36,45.5,76296.0
2018-01-19 11:30:00,45.51,45.52,45.47,45.47,18328.0,45.51,45.52,45.47,45.47,18328.0
2018-01-19 11:40:00,45.47,45.5,45.47,45.48,9601.0,45.47,45.5,45.47,45.48,9601.0
2018-01-19 11:50:00,45.48,45.49,45.45,45.48,8345.0,45.48,45.49,45.45,45.48,8345.0
2018-01-19 12:00:00,45.49,45.51,45.48,45.5,13240.0,45.49,45.51,45.48,45.5,13240.0
2018-01-19 12:10:00,45.5,45.56,45.48,45.56,121856.0,45.5,45.56,45.48,45.56,121856.0
2018-01-19 12:20:00,45.57,45.57,45.51,45.57,22712.0,45.57,45.57,45.51,45.57,22712.0
2018-01-19 12:30:00,45.57,45.59,45.55,45.57,18434.0,45.57,45.59,45.55,45.57,18434.0
2018-01-19 12:40:00,45.57,45.58,45.52,45.55,17968.0,45.57,45.58,45.52,45.55,17968.0
2018-01-19 12:50:00,45.55,45.55,45.47,45.5,15184.0,45.55,45.55,45.47,45.5,15184.0
2018-01-19 13:00:00,45.51,45.51,45.48,45.49,12958.0,45.51,45.51,45.48,45.49,12958.0
2018-01-19 13:10:00,45.49,45.49,45.47,45.49,11665.0,45.49,45.49,45.47,45.49,11665.0
2018-01-19 13:20:00,45.49,45.55,45.48,45.55,4961.0,45.49,45.55,45.48,45.55,4961.0
2018-01-19 13:30:00,45.55,45.58,45.53,45.55,21138.0,45.55,45.58,45.53,45.55,21138.0
2018-01-19 13:40:00,45.54,45.56,45.52,45.53,32284.0,45.54,45.56,45.52,45.53,32284.0
2018-01-19 13:50:00,45.53,45.55,45.51,45.55,15800.0,45.53,45.55,45.51,45.55,15800.0
2018-01-19 14:00:00,45.55,45.59,45.53,45.55,139073.0,45.55,45.59,45.53,45.55,139073.0
2018-01-19 14:10:00,45.56,45.61,45.54,45.6,45666.0,45.56,45.61,45.54,45.6,45666.0
2018-01-19 14:20:00,45.59,45.64,45.59,45.61,25164.0,45.59,45.64,45.59,45.61,25164.0
2018-01-19 14:30:00,45.6,45.7,45.6,45.64,42995.0,45.6,45.7,45.6,45.64,42995.0
2018-01-19 14:40:00,45.64,45.66,45.62,45.62,26194.0,45.64,45.66,45.62,45.62,26194.0
2018-01-19 14:50:00,45.62,45.66,45.62,45.64,15702.0,45.62,45.66,45.62,45.64,15702.0
2018-01-19 15:00:00,45.64,45.64,45.53,45.53,44422.0,45.64,45.64,45.53,45.53,44422.0
2018-01-19 15:10:00,45.53,45.63,45.53,45.61,21392.0,45.53,45.63,45.53,45.61,21392.0
2018-01-19 15:20:00,45.61,45.65,45.6,45.64,37077.0,45.61,45.65,45.6,45.64,37077.0
2018-01-19 15:30:00,45.65,45.67,45.61,45.63,140165.0,45.65,45.67,45.61,45.63,140165.0
2018-01-19 15:40:00,45.63,45.66,45.62,45.65,50158.0,45.63,45.66,45.62,45.65,50158.0
2018-01-19 15:50:00,45.65,45.74,45.58,45.59,258270.0,45.65,45.74,45.58,45.59,258270.0
2018-01-22 09:30:00,45.53,45.55,45.37,45.37,31409.0,45.53,45.55,45.37,45.37,31409.0
2018-01-22 09:40:00,45.39,45.51,45.34,45.42,15803.0,45.39,45.51,45.34,45.42,15803.0
2018-01-22 09:50:00,45.41,45.41,45.25,45.25,15684.0,45.41,45.41,45.25,45.25,15684.0
2018-01-22 10:00:00,45.25,45.34,45.25,45.32,26244.0,45.25,45.34,45.25,45.32,26244.0
2018-01-22 10:10:00,45.32,45.47,45.3,45.46,33047.0,45.32,45.47,45.3,45.46,33047.0
2018-01-22 10:20:00,45.46,45.52,45.43,45.49,44018.0,45.46,45.52,45.43,45.49,44018.0
2018-01-22 10:30:00,45.5,45.56,45.4,45.56,29277.0,45.5,45.56,45.4,45.56,29277.0
2018-01-22 10:40:00,45.57,45.64,45.57,45.59,21955.0,45.57,45.64,45.57,45.59,21955.0
2018-01-22 10:50:00,45.59,45.61,45.56,45.59,22489.0,45.59,45.61,45.56,45.59,22489.0
2018-01-22 11:00:00,45.59,45.66,45.59,45.66,17337.0,45.59,45.66,45.59,45.66,17337.0
2018-01-22 11:10:00,45.66,45.68,45.61,45.66,22903.0,45.66,45.68,45.61,45.66,22903.0
2018-01-22 11:20:00,45.66,45.67,45.6,45.61,27769.0,45.66,45.67,45.6,45.61,27769.0
2018-01-22 11:30:00,45.61,45.66,45.6,45.66,10921.0,45.61,45.66,45.6,45.66,10921.0
2018-01-22 11:40:00,45.66,45.7,45.64,45.69,10594.0,45.66,45.7,45.64,45.69,10594.0
2018-01-22 11:50:00,45.69,45.82,45.68,45.82,17648.0,45.69,45.82,45.68,45.82,17648.0
2018-01-22 12:00:00,45.81,45.86,45.8,45.82,17275.0,45.81,45.86,45.8,45.82,17275.0
2018-01-22 12:10:00,45.82,45.84,45.76,45.78,21545.0,45.82,45.84,45.76,45.78,21545.0
2018-01-22 12:20:00,45.77,45.8,45.73,45.79,20181.0,45.77,45.8,45.73,45.79,20181.0
2018-01-22 12:30:00,45.78,45.83,45.78,45.82,13207.0,45.78,45.83,45.78,45.82,13207.0
2018-01-22 12:40:00,45.82,45.82,45.79,45.8,16780.0,45.82,45.82,45.79,45.8,16780.0
2018-01-22 12:50:00,45.8,45.86,45.79,45.8,20507.0,45.8,45.86,45.79,45.8,20507.0
2018-01-22 13:00:00,45.79,45.8,45.73,45.78,26772.0,45.79,45.8,45.73,45.78,26772.0
2018-01-22 13:10:00,45.77,45.8,45.77,45.77,7284.0,45.77,45.8,45.77,45.77,7284.0
2018-01-22 13:20:00,45.78,45.79,45.73,45.74,7381.0,45.78,45.79,45.73,45.74,7381.0
2018-01-22 13:30:00,45.74,45.75,45.73,45.74,8372.0,45.74,45.75,45.73,45.74,8372.0
2018-01-22 13:40:00,45.74,45.75,45.73,45.73,6256.0,45.74,45.75,45.73,45.73,6256.0
2018-01-22 13:50:00,45.74,45.75,45.73,45.75,5053.0,45.74,45.75,45.73,45.75,5053.0
2018-01-22 14:00:00,45.75,45.75,45.73,45.74,8602.0,45.75,45.75,45.73,45.74,8602.0
2018-01-22 14:10:00,45.73,45.75,45.73,45.75,5811.0,45.73,45.75,45.73,45.75,5811.0
2018-01-22 14:20:00,45.74,45.75,45.68,45.7,17927.0,45.74,45.75,45.68,45.7,17927.0
2018-01-22 14:30:00,45.7,45.71,45.69,45.69,7616.0,45.7,45.71,45.69,45.69,7616.0
2018-01-22 14:40:00,45.7,45.71,45.68,45.69,20778.0,45.7,45.71,45.68,45.69,20778.0
2018-01-22 14:50:00,45.69,45.71,45.68,45.68,12877.0,45.69,45.71,45.68,45.68,12877.0
2018-01-22 15:00:00,45.69,45.71,45.68,45.69,12741.0,45.69,45.71,45.68,45.69,12741.0
2018-01-22 15:10:00,45.7,45.71,45.68,45.69,19164.0,45.7,45.71,45.68,45.69,19164.0
2018-01-22 15:20:00,45.69,45.7,45.67,45.68,16155.0,45.69,45.7,45.67,45.68,16155.0
2018-01-22 15:30:00,45.68,45.7,45.67,45.7,21605.0,45.68,45.7,45.67,45.7,21605.0
2018-01-22 15:40:00,45.7,45.71,45.64,45.71,87164.0,45.7,45.71,45.64,45.71,87164.0
2018-01-22 15:50:00,45.71,45.79,45.67,45.68,253640.0,45.71,45.79,45.67,45.68,253640.0
2018-01-23 09:30:00,45.6,45.66,45.5,45.54,25361.0,45.6,45.66,45.5,45.54,25361.0
2018-01-23 09:40:00,45.54,45.61,45.51,45.56,18506.0,45.54,45.61,45.51,45.56,18506.0
2018-01-23 09:50:00,45.55,45.7,45.55,45.59,33135.0,45.55,45.7,45.55,45.59,33135.0
2018-01-23 10:00:00,45.58,45.74,45.55,45.74,153746.0,45.58,45.74,45.55,45.74,153746.0
2018-01-23 10:10:00,45.74,45.85,45.74,45.81,32798.0,45.74,45.85,45.74,45.81,32798.0
2018-01-23 10:20:00,45.81,45.83,45.69,45.76,27329.0,45.81,45.83,45.69,45.76,27329.0
2018-01-23 10:30:00,45.74,45.89,45.73,45.88,17301.0,45.74,45.89,45.73,45.88,17301.0
2018-01-23 10:40:00,45.89,45.89,45.8,45.83,24220.0,45.89,45.89,45.8,45.83,24220.0
2018-01-23 10:50:00,45.83,45.88,45.82,45.87,12200.0,45.83,45.88,45.82,45.87,12200.0
2018-01-23 11:00:00,45.87,45.91,45.83,45.84,12450.0,45.87,45.91,45.83,45.84,12450.0
2018-01-23 11:10:00,45.85,45.87,45.78,45.81,16790.0,45.85,45.87,45.78,45.81,16790.0
2018-01-23 11:20:00,45.82,45.82,45.74,45.77,28840.0,45.82,45.82,45.74,45.77,28840.0
2018-01-23 11:30:00,45.76,45.78,45.74,45.74,9420.0,45.76,45.78,45.74,45.74,9420.0
2018-01-23 11:40:00,45.74,45.74,45.66,45.66,16684.0,45.74,45.74,45.66,45.66,16684.0
2018-01-23 11:50:00,45.66,45.69,45.63,45.67,9907.0,45.66,45.69,45.63,45.67,9907.0
2018-01-23 12:00:00,45.67,45.71,45.63,45.64,11903.0,45.67,45.71,45.63,45.64,11903.0
2018-01-23 12:10:00,45.65,45.66,45.62,45.65,8877.0,45.65,45.66,45.62,45.65,8877.0
2018-01-23 12:20:00,45.65,45.67,45.63,45.65,18121.0,45.65,45.67,45.63,45.65,18121.0
2018-01-23 12:30:00,45.66,45.67,45.64,45.65,14882.0,45.66,45.67,45.64,45.65,14882.0
2018-01-23 12:40:00,45.65,45.68,45.64,45.64,18618.0,45.65,45.68,45.64,45.64,18618.0
2018-01-23 12:50:00,45.64,45.69,45.63,45.68,16705.0,45.64,45.69,45.63,45.68,16705.0
2018-01-23 13:00:00,45.68,45.75,45.67,45.74,9500.0,45.68,45.75,45.67,45.74,9500.0
2018-01-23 13:10:00,45.73,45.74,45.72,45.72,5500.0,45.73,45.74,45.72,45.72,5500.0
2018-01-23 13:20:00,45.71,45.75,45.71,45.74,6911.0,45.71,45.75,45.71,45.74,6911.0
2018-01-23 13:30:00,45.75,45.8,45.74,45.78,40985.0,45.75,45.8,45.74,45.78,40985.0
2018-01-23 13:40:00,45.79,45.94,45.79,45.93,15575.0,45.79,45.94,45.79,45.93,15575.0
2018-01-23 13:50:00,45.94,45.94,45.88,45.89,9000.0,45.94,45.94,45.88,45.89,9000.0
2018-01-23 14:00:00,45.89,45.89,45.82,45.84,28624.0,45.89,45.89,45.82,45.84,28624.0
2018-01-23 14:10:00,45.84,45.84,45.74,45.75,12863.0,45.84,45.84,45.74,45.75,12863.0
2018-01-23 14:20:00,45.74,45.74,45.65,45.66,26156.0,45.74,45.74,45.65,45.66,26156.0
2018-01-23 14:30:00,45.66,45.67,45.63,45.66,33223.0,45.66,45.67,45.63,45.66,33223.0
2018-01-23 14:40:00,45.66,45.85,45.65,45.83,95802.0,45.66,45.85,45.65,45.83,95802.0
2018-01-23 14:50:00,45.84,45.84,45.73,45.8,31648.0,45.84,45.84,45.73,45.8,31648.0
2018-01-23 15:00:00,45.8,45.84,45.8,45.82,13228.0,45.8,45.84,45.8,45.82,13228.0
2018-01-23 15:10:00,45.82,45.83,45.77,45.8,16362.0,45.82,45.83,45.77,45.8,16362.0
2018-01-23 15:20:00,45.8,45.84,45.79,45.84,13472.0,45.8,45.84,45.79,45.84,13472.0
2018-01-23 15:30:00,45.84,45.84,45.74,45.77,43712.0,45.84,45.84,45.74,45.77,43712.0
2018-01-23 15:40:00,45.76,45.79,45.74,45.79,51072.0,45.76,45.79,45.74,45.79,51072.0
2018-01-23 15:50:00,45.78,45.83,45.75,45.75,134878.0,45.78,45.83,45.75,45.75,134878.0
2018-01-24 09:30:00,45.89,45.9,45.74,45.75,24364.0,45.89,45.9,45.74,45.75,24364.0
2018-01-24 09:40:00,45.75,45.79,45.67,45.71,55362.0,45.75,45.79,45.67,45.71,55362.0
2018-01-24 09:50:00,45.7,45.81,45.69,45.74,31921.0,45.7,45.81,45.69,45.74,31921.0
2018-01-24 10:00:00,45.75,45.96,45.74,45.93,33300.0,45.75,45.96,45.74,45.93,33300.0
2018-01-24 10:10:00,45.92,46.0,45.87,45.88,23880.0,45.92,46.0,45.87,45.88,23880.0
2018-01-24 10:20:00,45.87,45.89,45.83,45.84,17910.0,45.87,45.89,45.83,45.84,17910.0
2018-01-24 10:30:00,45.86,45.97,45.85,45.94,15361.0,45.86,45.97,45.85,45.94,15361.0
2018-01-24 10:40:00,45.93,45.97,45.87,45.88,9458.0,45.93,45.97,45.87,45.88,9458.0
2018-01-24 10:50:00,45.88,45.92,45.84,45.88,11083.0,45.88,45.92,45.84,45.88,11083.0
2018-01-24 11:00:00,45.88,45.9,45.74,45.84,62142.0,45.88,45.9,45.74,45.84,62142.0
2018-01-24 11:10:00,45.84,45.84,45.63,45.71,17585.0,45.84,45.84,45.63,45.71,17585.0
2018-01-24 11:20:00,45.71,45.71,45.63,45.65,15206.0,45.71,45.71,45.63,45.65,15206.0
2018-01-24 11:30:00,45.64,45.67,45.41,45.43,33456.0,45.64,45.67,45.41,45.43,33456.0
2018-01-24 11:40:00,45.43,45.58,45.42,45.51,15299.0,45.43,45.58,45.42,45.51,15299.0
2018-01-24 11:50:00,45.51,45.63,45.51,45.61,12427.0,45.51,45.63,45.51,45.61,12427.0
2018-01-24 12:00:00,45.61,45.65,45.56,45.64,18596.0,45.61,45.65,45.56,45.64,18596.0
2018-01-24 12:10:00,45.64,45.7,45.64,45.66,13709.0,45.64,45.7,45.64,45.66,13709.0
2018-01-24 12:20:00,45.67,45.68,45.61,45.65,19521.0,45.67,45.68,45.61,45.65,19521.0
2018-01-24 12:30:00,45.65,45.73,45.64,45.67,18588.0,45.65,45.73,45.64,45.67,18588.0
2018-01-24 12:40:00,45.66,45.76,45.65,45.76,25952.0,45.66,45.76,45.65,45.76,25952.0
2018-01-24 12:50:00,45.76,45.82,45.73,45.8,16518.0,45.76,45.82,45.73,45.8,16518.0
2018-01-24 13:00:00,45.79,45.81,45.67,45.67,16600.0,45.79,45.81,45.67,45.67,16600.0
2018-01-24 13:10:00,45.65,45.65,45.51,45.52,10863.0,45.65,45.65,45.51,45.52,10863.0
2018-01-24 13:20:00,45.52,45.63,45.51,45.62,18421.0,45.52,45.63,45.51,45.62,18421.0
2018-01-24 13:30:00,45.62,45.7,45.58,45.68,18926.0,45.62,45.7,45.58,45.68,18926.0
2018-01-24 13:40:00,45.68,45.75,45.66,45.72,16546.0,45.68,45.75,45.66,45.72,16546.0
2018-01-24 13:50:00,45.73,45.74,45.63,45.65,19369.0,45.73,45.74,45.63,45.65,19369.0
2018-01-24 14:00:00,45.66,45.68,45.62,45.63,18136.0,45.66,45.68,45.62,45.63,18136.0
2018-01-24 14:10:00,45.63,45.64,45.56,45.63,25027.0,45.63,45.64,45.56,45.63,25027.0
2018-01-24 14:20:00,45.64,45.65,45.55,45.58,27874.0,45.64,45.65,45.55,45.58,27874.0
2018-01-24 14:30:00,45.58,45.59,45.53,45.55,31602.0,45.58,45.59,45.53,45.55,31602.0
2018-01-24 14:40:00,45.56,45.6,45.53,45.57,29893.0,45.56,45.6,45.53,45.57,29893.0
2018-01-24 14:50:00,45.57,45.59,45.5,45.52,44600.0,45.57,45.59,45.5,45.52,44600.0
2018-01-24 15:00:00,45.51,45.52,45.46,45.5,20832.0,45.51,45.52,45.46,45.5,20832.0
2018-01-24 15:10:00,45.51,45.52,45.39,45.4,32130.0,45.51,45.52,45.39,45.4,32130.0
2018-01-24 15:20:00,45.41,45.44,45.37,45.41,34380.0,45.41,45.44,45.37,45.41,34380.0
2018-01-24 15:30:00,45.41,45.43,45.38,45.38,58579.0,45.41,45.43,45.38,45.38,58579.0
2018-01-24 15:40:00,45.38,45.54,45.37,45.5,76442.0,45.38,45.54,45.37,45.5,76442.0
2018-01-24 15:50:00,45.49,45.49,45.36,45.38,138006.0,45.49,45.49,45.36,45.38,138006.0
2018-01-25 09:30:00,45.58,45.84,45.58,45.79,34682.0,45.58,45.84,45.58,45.79,34682.0
2018-01-25 09:40:00,45.79,45.95,45.75,45.88,26525.0,45.79,45.95,45.75,45.88,26525.0
2018-01-25 09:50:00,45.89,45.9,45.5,45.51,30456.0,45.89,45.9,45.5,45.51,30456.0
2018-01-25 10:00:00,45.52,45.7,45.49,45.59,28412.0,45.52,45.7,45.49,45.59,28412.0
2018-01-25 10:10:00,45.58,45.65,45.5,45.63,20230.0,45.58,45.65,45.5,45.63,20230.0
2018-01-25 10:20:00,45.64,45.65,45.45,45.49,13871.0,45.64,45.65,45.45,45.49,13871.0
2018-01-25 10:30:00,45.5,45.63,45.49,45.57,32779.0,45.5,45.63,45.49,45.57,32779.0
2018-01-25 10:40:00,45.56,45.6,45.5,45.54,17851.0,45.56,45.6,45.5,45.54,17851.0
2018-01-25 10:50:00,45.53,45.6,45.5,45.58,8685.0,45.53,45.6,45.5,45.58,8685.0
2018-01-25 11:00:00,45.58,45.66,45.56,45.6,16050.0,45.58,45.66,45.56,45.6,16050.0
2018-01-25 11:10:00,45.6,45.63,45.52,45.52,14132.0,45.6,45.63,45.52,45.52,14132.0
2018-01-25 11:20:00,45.53,45.57,45.49,45.57,10471.0,45.53,45.57,45.49,45.57,10471.0
2018-01-25 11:30:00,45.58,45.61,45.57,45.59,17024.0,45.58,45.61,45.57,45.59,17024.0
2018-01-25 11:40:00,45.59,45.62,45.54,45.61,34683.0,45.59,45.62,45.54,45.61,34683.0
2018-01-25 11:50:00,45.62,45.64,45.58,45.6,26838.0,45.62,45.64,45.58,45.6,26838.0
2018-01-25 12:00:00,45.6,45.61,45.57,45.57,23388.0,45.6,45.61,45.57,45.57,23388.0
2018-01-25 12:10:00,45.57,45.58,45.52,45.52,15983.0,45.57,45.58,45.52,45.52,15983.0
2018-01-25 12:20:00,45.53,45.54,45.44,45.45,20950.0,45.53,45.54,45.44,45.45,20950.0
2018-01-25 12:30:00,45.45,45.46,45.41,45.46,11231.0,45.45,45.46,45.41,45.46,11231.0
2018-01-25 12:40:00,45.46,45.46,45.4,45.42,5928.0,45.46,45.46,45.4,45.42,5928.0
2018-01-25 12:50:00,45.43,45.45,45.28,45.31,65576.0,45.43,45.45,45.28,45.31,65576.0
2018-01-25 13:00:00,45.3,45.31,45.25,45.26,27368.0,45.3,45.31,45.25,45.26,27368.0
2018-01-25 13:10:00,45.28,45.32,45.26,45.3,21649.0,45.28,45.32,45.26,45.3,21649.0
2018-01-25 13:20:00,45.3,45.31,45.28,45.3,8083.0,45.3,45.31,45.28,45.3,8083.0
2018-01-25 13:30:00,45.29,45.31,45.26,45.31,14036.0,45.29,45.31,45.26,45.31,14036.0
2018-01-25 13:40:00,45.31,45.34,45.28,45.29,8840.0,45.31,45.34,45.28,45.29,8840.0
2018-01-25 13:50:00,45.3,45.32,45.22,45.22,11648.0,45.3,45.32,45.22,45.22,11648.0
2018-01-25 14:00:00,45.23,45.24,45.18,45.2,17045.0,45.23,45.24,45.18,45.2,17045.0
2018-01-25 14:10:00,45.2,45.2,45.05,45.14,27003.0,45.2,45.2,45.05,45.14,27003.0
2018-01-25 14:20:00,45.15,45.17,45.1,45.16,18055.0,45.15,45.17,45.1,45.16,18055.0
2018-01-25 14:30:00,45.17,45.18,45.03,45.04,21778.0,45.17,45.18,45.03,45.04,21778.0
2018-01-25 14:40:00,45.03,45.05,44.96,44.97,40635.0,45.03,45.05,44.96,44.97,40635.0
2018-01-25 14:50:00,44.97,44.98,44.86,44.89,34274.0,44.97,44.98,44.86,44.89,34274.0
2018-01-25 15:00:00,44.9,44.94,44.86,44.9,39352.0,44.9,44.94,44.86,44.9,39352.0
2018-01-25 15:10:00,44.89,44.92,44.79,44.9,43266.0,44.89,44.92,44.79,44.9,43266.0
2018-01-25 15:20:00,44.9,44.92,44.82,44.83,40937.0,44.9,44.92,44.82,44.83,40937.0
2018-01-25 15:30:00,44.83,44.84,44.77,44.79,49210.0,44.83,44.84,44.77,44.79,49210.0
2018-01-25 15:40:00,44.8,44.88,44.79,44.86,74139.0,44.8,44.88,44.79,44.86,74139.0
2018-01-25 15:50:00,44.86,44.87,44.78,44.86,198445.0,44.86,44.87,44.78,44.86,198445.0
2018-01-26 09:30:00,45.17,45.51,44.67,45.18,99300.0,45.17,45.51,44.67,45.18,99300.0
2018-01-26 09:40:00,45.2,45.32,45.14,45.32,65598.0,45.2,45.32,45.14,45.32,65598.0
2018-01-26 09:50:00,45.33,45.46,45.31,45.41,37122.0,45.33,45.46,45.31,45.41,37122.0
2018-01-26 10:00:00,45.41,45.54,45.41,45.53,46137.0,45.41,45.54,45.41,45.53,46137.0
2018-01-26 10:10:00,45.51,45.54,45.42,45.47,57381.0,45.51,45.54,45.42,45.47,57381.0
2018-01-26 10:20:00,45.47,45.64,45.47,45.64,25181.0,45.47,45.64,45.47,45.64,25181.0
2018-01-26 10:30:00,45.64,45.76,45.63,45.76,27642.0,45.64,45.76,45.63,45.76,27642.0
2018-01-26 10:40:00,45.76,45.76,45.68,45.68,14166.0,45.76,45.76,45.68,45.68,14166.0
2018-01-26 10:50:00,45.67,45.68,45.61,45.65,13288.0,45.67,45.68,45.61,45.65,13288.0
2018-01-26 11:00:00,45.66,45.67,45.6,45.61,14909.0,45.66,45.67,45.6,45.61,14909.0
2018-01-26 11:10:00,45.62,45.68,45.61,45.67,12356.0,45.62,45.68,45.61,45.67,12356.0
2018-01-26 11:20:00,45.67,45.7,45.63,45.66,15849.0,45.67,45.7,45.63,45.66,15849.0
2018-01-26 11:30:00,45.68,45.68,45.59,45.61,11204.0,45.68,45.68,45.59,45.61,11204.0
2018-01-26 11:40:00,45.6,45.61,45.57,45.59,8152.0,45.6,45.61,45.57,45.59,8152.0
2018-01-26 11:50:00,45.59,45.59,45.53,45.55,17196.0,45.59,45.59,45.53,45.55,17196.0
2018-01-26 12:00:00,45.55,45.58,45.49,45.49,32541.0,45.55,45.58,45.49,45.49,32541.0
2018-01-26 12:10:00,45.49,45.49,45.45,45.47,8773.0,45.49,45.49,45.45,45.47,8773.0
2018-01-26 12:20:00,45.47,45.54,45.46,45.52,15117.0,45.47,45.54,45.46,45.52,15117.0
2018-01-26 12:30:00,45.52,45.52,45.47,45.48,11802.0,45.52,45.52,45.47,45.48,11802.0
2018-01-26 12:40:00,45.5,45.5,45.43,45.47,29571.0,45.5,45.5,45.43,45.47,29571.0
2018-01-26 12:50:00,45.47,45.55,45.45,45.53,23557.0,45.47,45.55,45.45,45.53,23557.0
2018-01-26 13:00:00,45.53,45.57,45.52,45.56,12850.0,45.53,45.57,45.52,45.56,12850.0
2018-01-26 13:10:00,45.56,45.59,45.54,45.57,45534.0,45.56,45.59,45.54,45.57,45534.0
2018-01-26 13:20:00,45.57,45.62,45.57,45.6,19562.0,45.57,45.62,45.57,45.6,19562.0
2018-01-26 13:30:00,45.6,45.69,45.6,45.68,14391.0,45.6,45.69,45.6,45.68,14391.0
2018-01-26 13:40:00,45.68,45.73,45.67,45.71,7000.0,45.68,45.73,45.67,45.71,7000.0
2018-01-26 13:50:00,45.71,45.78,45.71,45.77,13185.0,45.71,45.78,45.71,45.77,13185.0
2018-01-26 14:00:00,45.77,45.79,45.7,45.73,33202.0,45.77,45.79,45.7,45.73,33202.0
2018-01-26 14:10:00,45.74,45.8,45.74,45.77,9643.0,45.74,45.8,45.74,45.77,9643.0
2018-01-26 14:20:00,45.77,45.81,45.76,45.79,19483.0,45.77,45.81,45.76,45.79,19483.0
2018-01-26 14:30:00,45.78,45.79,45.75,45.77,16536.0,45.78,45.79,45.75,45.77,16536.0
2018-01-26 14:40:00,45.78,45.79,45.7,45.74,27769.0,45.78,45.79,45.7,45.74,27769.0
2018-01-26 14:50:00,45.74,45.78,45.7,45.75,16366.0,45.74,45.78,45.7,45.75,16366.0
2018-01-26 15:00:00,45.75,45.77,45.72,45.74,23769.0,45.75,45.77,45.72,45.74,23769.0
2018-01-26 15:10:00,45.74,45.8,45.73,45.78,23069.0,45.74,45.8,45.73,45.78,23069.0
2018-01-26 15:20:00,45.78,45.79,45.74,45.77,14178.0,45.78,45.79,45.74,45.77,14178.0
2018-01-26 15:30:00,45.77,45.77,45.72,45.73,36224.0,45.77,45.77,45.72,45.73,36224.0
2018-01-26 15:40:00,45.73,45.75,45.7,45.7,41722.0,45.73,45.75,45.7,45.7,41722.0
2018-01-26 15:50:00,45.71,45.81,45.7,45.8,161123.0,45.71,45.81,45.7,45.8,161123.0
2018-01-29 09:30:00,45.56,45.75,45.39,45.53,46529.0,45.56,45.75,45.39,45.53,46529.0
2018-01-29 09:40:00,45.51,45.56,45.27,45.27,33387.0,45.51,45.56,45.27,45.27,33387.0
2018-01-29 09:50:00,45.27,45.31,45.14,45.21,43507.0,45.27,45.31,45.14,45.21,43507.0
2018-01-29 10:00:00,45.21,45.25,44.97,44.97,40823.0,45.21,45.25,44.97,44.97,40823.0
2018-01-29 10:10:00,44.99,45.03,44.85,44.95,69716.0,44.99,45.03,44.85,44.95,69716.0
2018-01-29 10:20:00,44.96,45.23,44.95,45.21,37562.0,44.96,45.23,44.95,45.21,37562.0
2018-01-29 10:30:00,45.21,45.21,44.88,44.9,36449.0,45.21,45.21,44.88,44.9,36449.0
2018-01-29 10:40:00,44.89,45.01,44.84,44.99,26760.0,44.89,45.01,44.84,44.99,26760.0
2018-01-29 10:50:00,44.98,44.99,44.78,44.83,52778.0,44.98,44.99,44.78,44.83,52778.0
2018-01-29 11:00:00,44.81,44.85,44.77,44.8,37166.0,44.81,44.85,44.77,44.8,37166.0
2018-01-29 11:10:00,44.8,44.86,44.76,44.84,22030.0,44.8,44.86,44.76,44.84,22030.0
2018-01-29 11:20:00,44.85,44.95,44.85,44.88,19166.0,44.85,44.95,44.85,44.88,19166.0
2018-01-29 11:30:00,44.87,45.01,44.87,45.0,11638.0,44.87,45.01,44.87,45.0,11638.0
2018-01-29 11:40:00,45.01,45.13,45.0,45.1,16953.0,45.01,45.13,45.0,45.1,16953.0
2018-01-29 11:50:00,45.11,45.15,45.1,45.11,10828.0,45.11,45.15,45.1,45.11,10828.0
2018-01-29 12:00:00,45.11,45.19,45.09,45.18,16127.0,45.11,45.19,45.09,45.18,16127.0
2018-01-29 12:10:00,45.19,45.2,45.09,45.1,21546.0,45.19,45.2,45.09,45.1,21546.0
2018-01-29 12:20:00,45.09,45.11,45.06,45.1,17977.0,45.09,45.11,45.06,45.1,17977.0
2018-01-29 12:30:00,45.11,45.12,45.09,45.11,10245.0,45.11,45.12,45.09,45.11,10245.0
2018-01-29 12:40:00,45.12,45.12,45.05,45.08,13798.0,45.12,45.12,45.05,45.08,13798.0
2018-01-29 12:50:00,45.07,45.13,45.07,45.08,23397.0,45.07,45.13,45.07,45.08,23397.0
2018-01-29 13:00:00,45.08,45.13,45.08,45.11,13346.0,45.08,45.13,45.08,45.11,13346.0
2018-01-29 13:10:00,45.11,45.14,45.08,45.11,12613.0,45.11,45.14,45.08,45.11,12613.0
2018-01-29 13:20:00,45.1,45.1,45.02,45.03,8553.0,45.1,45.1,45.02,45.03,8553.0
2018-01-29 13:30:00,45.02,45.04,44.96,44.98,15602.0,45.02,45.04,44.96,44.98,15602.0
2018-01-29 13:40:00,44.98,44.99,44.95,44.95,8100.0,44.98,44.99,44.95,44.95,8100.0
2018-01-29 13:50:00,44.95,44.95,44.83,44.84,21881.0,44.95,44.95,44.83,44.84,21881.0
2018-01-29 14:00:00,44.83,44.87,44.78,44.79,28466.0,44.83,44.87,44.78,44.79,28466.0
2018-01-29 14:10:00,44.79,44.9,44.78,44.87,17728.0,44.79,44.9,44.78,44.87,17728.0
2018-01-29 14:20:00,44.88,44.91,44.86,44.89,19397.0,44.88,44.91,44.86,44.89,19397.0
2018-01-29 14:30:00,44.89,44.89,44.84,44.86,24698.0,44.89,44.89,44.84,44.86,24698.0
2018-01-29 14:40:00,44.85,44.88,44.83,44.84,19572.0,44.85,44.88,44.83,44.84,19572.0
2018-01-29 14:50:00,44.84,44.85,44.71,44.75,41984.0,44.84,44.85,44.71,44.75,41984.0
2018-01-29 15:00:00,44.75,44.76,44.65,44.76,40872.0,44.75,44.76,44.65,44.76,40872.0
2018-01-29 15:10:00,44.76,44.82,44.74,44.77,34613.0,44.76,44.82,44.74,44.77,34613.0
2018-01-29 15:20:00,44.77,44.79,44.65,44.66,44238.0,44.77,44.79,44.65,44.66,44238.0
2018-01-29 15:30:00,44.65,44.71,44.62,44.63,63779.0,44.65,44.71,44.62,44.63,63779.0
2018-01-29 15:40:00,44.63,44.66,44.47,44.48,107201.0,44.63,44.66,44.47,44.48,107201.0
2018-01-29 15:50:00,44.49,44.69,44.48,44.56,284802.0,44.49,44.69,44.48,44.56,284802.0
2018-01-30 09:30:00,44.36,44.71,44.34,44.56,48803.0,44.36,44.71,44.34,44.56,48803.0
2018-01-30 09:40:00,44.57,44.67,44.45,44.48,25224.0,44.57,44.67,44.45,44.48,25224.0
2018-01-30 09:50:00,44.46,44.5,44.25,44.25,20382.0,44.46,44.5,44.25,44.25,20382.0
2018-01-30 10:00:00,44.23,44.27,43.99,44.03,50666.0,44.23,44.27,43.99,44.03,50666.0
2018-01-30 10:10:00,44.03,44.05,43.84,43.88,52132.0,44.03,44.05,43.84,43.88,52132.0
2018-01-30 10:20:00,43.85,44.06,43.82,44.06,57932.0,43.85,44.06,43.82,44.06,57932.0
2018-01-30 10:30:00,44.06,44.21,44.05,44.19,26079.0,44.06,44.21,44.05,44.19,26079.0
2018-01-30 10:40:00,44.18,44.19,44.06,44.07,23378.0,44.18,44.19,44.06,44.07,23378.0
2018-01-30 10:50:00,44.06,44.31,44.01,44.27,33437.0,44.06,44.31,44.01,44.27,33437.0
2018-01-30 11:00:00,44.27,44.34,44.21,44.34,31839.0,44.27,44.34,44.21,44.34,31839.0
2018-01-30 11:10:00,44.34,44.35,44.19,44.2,29117.0,44.34,44.35,44.19,44.2,29117.0
2018-01-30 11:20:00,44.21,44.26,44.18,44.21,35001.0,44.21,44.26,44.18,44.21,35001.0
2018-01-30 11:30:00,44.2,44.25,44.18,44.2,29732.0,44.2,44.25,44.18,44.2,29732.0
2018-01-30 11:40:00,44.2,44.3,44.19,44.22,27443.0,44.2,44.3,44.19,44.22,27443.0
2018-01-30 11:50:00,44.22,44.24,44.1,44.1,38297.0,44.22,44.24,44.1,44.1,38297.0
2018-01-30 12:00:00,44.1,44.15,44.06,44.12,32702.0,44.1,44.15,44.06,44.12,32702.0
2018-01-30 12:10:00,44.12,44.19,44.11,44.14,25432.0,44.12,44.19,44.11,44.14,25432.0
2018-01-30 12:20:00,44.15,44.17,44.04,44.04,27052.0,44.15,44.17,44.04,44.04,27052.0
2018-01-30 12:30:00,44.02,44.1,44.01,44.01,28285.0,44.02,44.1,44.01,44.01,28285.0
2018-01-30 12:40:00,44.01,44.04,43.96,43.96,29356.0,44.01,44.04,43.96,43.96,29356.0
2018-01-30 12:50:00,43.95,44.05,43.95,44.05,26400.0,43.95,44.05,43.95,44.05,26400.0
2018-01-30 13:00:00,44.05,44.06,43.97,44.01,19718.0,44.05,44.06,43.97,44.01,19718.0
2018-01-30 13:10:00,44.01,44.05,44.01,44.02,21310.0,44.01,44.05,44.01,44.02,21310.0
2018-01-30 13:20:00,44.02,44.05,43.98,44.02,16970.0,44.02,44.05,43.98,44.02,16970.0
2018-01-30 13:30:00,44.01,44.07,44.0,44.06,17619.0,44.01,44.07,44.0,44.06,17619.0
2018-01-30 13:40:00,44.07,44.1,44.06,44.08,36521.0,44.07,44.1,44.06,44.08,36521.0
2018-01-30 13:50:00,44.07,44.12,44.06,44.1,41104.0,44.07,44.12,44.06,44.1,41104.0
2018-01-30 14:00:00,44.1,44.12,44.03,44.06,63013.0,44.1,44.12,44.03,44.06,63013.0
2018-01-30 14:10:00,44.05,44.15,44.04,44.08,53766.0,44.05,44.15,44.04,44.08,53766.0
2018-01-30 14:20:00,44.08,44.09,43.95,44.02,62260.0,44.08,44.09,43.95,44.02,62260.0
2018-01-30 14:30:00,44.02,44.02,43.92,43.94,46364.0,44.02,44.02,43.92,43.94,46364.0
2018-01-30 14:40:00,43.94,43.97,43.91,43.93,41042.0,43.94,43.97,43.91,43.93,41042.0
2018-01-30 14:50:00,43.94,43.94,43.85,43.92,51076.0,43.94,43.94,43.85,43.92,51076.0
2018-01-30 15:00:00,43.92,44.0,43.88,44.0,42986.0,43.92,44.0,43.88,44.0,42986.0
2018-01-30 15:10:00,44.0,44.08,43.99,44.05,47670.0,44.0,44.08,43.99,44.05,47670.0
2018-01-30 15:20:00,44.05,44.08,43.99,44.08,53030.0,44.05,44.08,43.99,44.08,53030.0
2018-01-30 15:30:00,44.08,44.13,44.03,44.12,75549.0,44.08,44.13,44.03,44.12,75549.0
2018-01-30 15:40:00,44.12,44.14,44.08,44.1,90200.0,44.12,44.14,44.08,44.1,90200.0
2018-01-30 15:50:00,44.11,44.11,43.96,43.98,283436.0,44.11,44.11,43.96,43.98,283436.0
2018-01-31 09:30:00,44.06,44.42,43.92,44.34,45608.0,44.06,44.42,43.92,44.34,45608.0
2018-01-31 09:40:00,44.32,44.35,44.19,44.26,35971.0,44.32,44.35,44.19,44.26,35971.0
2018-01-31 09:50:00,44.27,44.35,44.23,44.34,37126.0,44.27,44.35,44.23,44.34,37126.0
2018-01-31 10:00:00,44.32,44.57,44.32,44.53,75066.0,44.32,44.57,44.32,44.53,75066.0
2018-01-31 10:10:00,44.54,44.63,44.51,44.54,51547.0,44.54,44.63,44.51,44.54,51547.0
2018-01-31 10:20:00,44.55,44.79,44.53,44.57,70983.0,44.55,44.79,44.53,44.57,70983.0
2018-01-31 10:30:00,44.57,44.67,44.57,44.59,38280.0,44.57,44.67,44.57,44.59,38280.0
2018-01-31 10:40:00,44.61,44.81,44.56,44.8,53609.0,44.61,44.81,44.56,44.8,53609.0
2018-01-31 10:50:00,44.81,44.85,44.65,44.72,53685.0,44.81,44.85,44.65,44.72,53685.0
2018-01-31 11:00:00,44.71,44.74,44.59,44.73,62268.0,44.71,44.74,44.59,44.73,62268.0
2018-01-31 11:10:00,44.73,44.79,44.64,44.79,93527.0,44.73,44.79,44.64,44.79,93527.0
2018-01-31 11:20:00,44.79,44.81,44.69,44.7,35723.0,44.79,44.81,44.69,44.7,35723.0
2018-01-31 11:30:00,44.69,45.03,44.67,44.78,61873.0,44.69,45.03,44.67,44.78,61873.0
2018-01-31 11:40:00,44.77,44.96,44.74,44.89,49685.0,44.77,44.96,44.74,44.89,49685.0
2018-01-31 11:50:00,44.87,44.89,44.7,44.7,28806.0,44.87,44.89,44.7,44.7,28806.0
2018-01-31 12:00:00,44.71,44.77,44.7,44.73,30052.0,44.71,44.77,44.7,44.73,30052.0
2018-01-31 12:10:00,44.72,44.75,44.67,44.68,24323.0,44.72,44.75,44.67,44.68,24323.0
2018-01-31 12:20:00,44.68,44.89,44.68,44.86,31580.0,44.68,44.89,44.68,44.86,31580.0
2018-01-31 12:30:00,44.86,44.86,44.78,44.82,33264.0,44.86,44.86,44.78,44.82,33264.0
2018-01-31 12:40:00,44.82,44.88,44.8,44.81,42852.0,44.82,44.88,44.8,44.81,42852.0
2018-01-31 12:50:00,44.81,44.86,44.77,44.86,37656.0,44.81,44.86,44.77,44.86,37656.0
2018-01-31 13:00:00,44.86,44.89,44.84,44.87,28841.0,44.86,44.89,44.84,44.87,28841.0
2018-01-31 13:10:00,44.87,44.94,44.86,44.94,23641.0,44.87,44.94,44.86,44.94,23641.0
2018-01-31 13:20:00,44.95,45.03,44.91,45.03,32096.0,44.95,45.03,44.91,45.03,32096.0
2018-01-31 13:30:00,45.03,45.03,44.91,44.93,43753.0,45.03,45.03,44.91,44.93,43753.0
2018-01-31 13:40:00,44.93,44.93,44.83,44.85,100271.0,44.93,44.93,44.83,44.85,100271.0
2018-01-31 13:50:00,44.85,44.85,44.72,44.73,32812.0,44.85,44.85,44.72,44.73,32812.0
2018-01-31 14:00:00,44.75,44.86,44.69,44.73,54890.0,44.75,44.86,44.69,44.73,54890.0
2018-01-31 14:10:00,44.73,44.74,44.66,44.72,46544.0,44.73,44.74,44.66,44.72,46544.0
2018-01-31 14:20:00,44.72,44.72,44.49,44.59,42460.0,44.72,44.72,44.49,44.59,42460.0
2018-01-31 14:30:00,44.61,44.65,44.52,44.53,156128.0,44.61,44.65,44.52,44.53,156128.0
2018-01-31 14:40:00,44.54,44.61,44.45,44.47,51925.0,44.54,44.61,44.45,44.47,51925.0
2018-01-31 14:50:00,44.48,44.66,44.44,44.64,227352.0,44.48,44.66,44.44,44.64,227352.0
2018-01-31 15:00:00,44.63,44.66,44.43,44.5,65112.0,44.63,44.66,44.43,44.5,65112.0
2018-01-31 15:10:00,44.51,44.61,44.5,44.58,132677.0,44.51,44.61,44.5,44.58,132677.0
2018-01-31 15:20:00,44.58,44.66,44.55,44.64,86444.0,44.58,44.66,44.55,44.64,86444.0
2018-01-31 15:30:00,44.64,44.68,44.59,44.65,90136.0,44.64,44.68,44.59,44.65,90136.0
2018-01-31 15:40:00,44.65,44.84,44.65,44.81,183299.0,44.65,44.84,44.65,44.81,183299.0
2018-01-31 15:50:00,44.8,44.89,44.73,44.86,387682.0,44.8,44.89,44.73,44.86,387682.0
2018-02-01 09:30:00,44.4,45.25,43.44,44.7,297298.0,44.4,45.25,43.44,44.7,297298.0
2018-02-01 09:40:00,44.7,44.89,43.91,43.91,299421.0,44.7,44.89,43.91,43.91,299421.0
2018-02-01 09:50:00,43.91,43.91,43.3,43.38,395501.0,43.91,43.91,43.3,43.38,395501.0
2018-02-01 10:00:00,43.39,43.59,43.07,43.08,265596.0,43.39,43.59,43.07,43.08,265596.0
2018-02-01 10:10:00,43.08,43.46,42.91,43.38,207618.0,43.08,43.46,42.91,43.38,207618.0
2018-02-01 10:20:00,43.36,43.63,42.9,43.11,223746.0,43.36,43.63,42.9,43.11,223746.0
2018-02-01 10:30:00,43.09,43.34,43.01,43.01,155875.0,43.09,43.34,43.01,43.01,155875.0
2018-02-01 10:40:00,43.0,43.33,43.0,43.32,78502.0,43.0,43.33,43.0,43.32,78502.0
2018-02-01 10:50:00,43.3,43.37,42.99,43.03,91623.0,43.3,43.37,42.99,43.03,91623.0
2018-02-01 11:00:00,43.03,43.11,42.87,42.98,116686.0,43.03,43.11,42.87,42.98,116686.0
2018-02-01 11:10:00,42.98,42.99,42.5,42.55,137745.0,42.98,42.99,42.5,42.55,137745.0
2018-02-01 11:20:00,42.57,42.72,42.27,42.52,116494.0,42.57,42.72,42.27,42.52,116494.0
2018-02-01 11:30:00,42.48,42.62,42.41,42.5,60304.0,42.48,42.62,42.41,42.5,60304.0
2018-02-01 11:40:00,42.53,42.74,42.44,42.69,65855.0,42.53,42.74,42.44,42.69,65855.0
2018-02-01 11:50:00,42.68,42.77,42.38,42.77,81289.0,42.68,42.77,42.38,42.77,81289.0
2018-02-01 12:00:00,42.73,42.75,42.62,42.68,72834.0,42.73,42.75,42.62,42.68,72834.0
2018-02-01 12:10:00,42.69,42.95,42.68,42.9,99733.0,42.69,42.95,42.68,42.9,99733.0
2018-02-01 12:20:00,42.92,43.0,42.83,42.93,147317.0,42.92,43.0,42.83,42.93,147317.0
2018-02-01 12:30:00,42.93,43.05,42.86,42.91,231370.0,42.93,43.05,42.86,42.91,231370.0
2018-02-01 12:40:00,42.9,43.02,42.83,42.97,150960.0,42.9,43.02,42.83,42.97,150960.0
2018-02-01 12:50:00,42.96,43.17,42.96,43.01,125579.0,42.96,43.17,42.96,43.01,125579.0
2018-02-01 13:00:00,43.01,43.12,42.87,42.9,96766.0,43.01,43.12,42.87,42.9,96766.0
2018-02-01 13:10:00,42.9,43.07,42.9,43.05,55767.0,42.9,43.07,42.9,43.05,55767.0
2018-02-01 13:20:00,43.04,43.04,42.88,42.9,151301.0,43.04,43.04,42.88,42.9,151301.0
2018-02-01 13:30:00,42.92,42.99,42.55,42.58,99489.0,42.92,42.99,42.55,42.58,99489.0
2018-02-01 13:40:00,42.62,42.72,42.57,42.72,50037.0,42.62,42.72,42.57,42.72,50037.0
2018-02-01 13:50:00,42.72,42.77,42.46,42.51,81642.0,42.72,42.77,42.46,42.51,81642.0
2018-02-01 14:00:00,42.51,42.54,42.17,42.26,114086.0,42.51,42.54,42.17,42.26,114086.0
2018-02-01 14:10:00,42.24,42.26,41.93,42.05,127251.0,42.24,42.26,41.93,42.05,127251.0
2018-02-01 14:20:00,42.04,42.26,41.96,42.16,149454.0,42.04,42.26,41.96,42.16,149454.0
2018-02-01 14:30:00,42.18,42.29,42.09,42.28,138422.0,42.18,42.29,42.09,42.28,138422.0
2018-02-01 14:40:00,42.28,42.34,42.13,42.23,92706.0,42.28,42.34,42.13,42.23,92706.0
2018-02-01 14:50:00,42.23,42.29,41.93,42.04,92608.0,42.23,42.29,41.93,42.04,92608.0
2018-02-01 15:00:00,42.05,42.16,41.93,42.04,116626.0,42.05,42.16,41.93,42.04,116626.0
2018-02-01 15:10:00,42.03,42.3,41.98,42.21,138520.0,42.03,42.3,41.98,42.21,138520.0
2018-02-01 15:20:00,42.2,42.31,42.15,42.21,129621.0,42.2,42.31,42.15,42.21,129621.0
2018-02-01 15:30:00,42.21,42.21,41.99,42.14,146238.0,42.21,42.21,41.99,42.14,146238.0
2018-02-01 15:40:00,42.14,42.14,41.9,42.02,217055.0,42.14,42.14,41.9,42.02,217055.0
2018-02-01 15:50:00,42.03,42.37,42.02,42.22,595374.0,42.03,42.37,42.02,42.22,595374.0
2018-02-02 09:30:00,42.04,42.15,41.72,41.72,80930.0,42.04,42.15,41.72,41.72,80930.0
2018-02-02 09:40:00,41.72,42.06,41.7,41.95,88083.0,41.72,42.06,41.7,41.95,88083.0
2018-02-02 09:50:00,41.94,41.95,41.67,41.73,52401.0,41.94,41.95,41.67,41.73,52401.0
2018-02-02 10:00:00,41.74,41.74,41.43,41.69,76317.0,41.74,41.74,41.43,41.69,76317.0
2018-02-02 10:10:00,41.68,41.73,41.35,41.39,119467.0,41.68,41.73,41.35,41.39,119467.0
2018-02-02 10:20:00,41.39,41.53,41.35,41.5,62259.0,41.39,41.53,41.35,41.5,62259.0
2018-02-02 10:30:00,41.5,41.51,41.29,41.31,75835.0,41.5,41.51,41.29,41.31,75835.0
2018-02-02 10:40:00,41.3,41.38,41.24,41.37,68545.0,41.3,41.38,41.24,41.37,68545.0
2018-02-02 10:50:00,41.36,41.44,41.33,41.38,79298.0,41.36,41.44,41.33,41.38,79298.0
2018-02-02 11:00:00,41.4,41.44,41.35,41.44,54683.0,41.4,41.44,41.35,41.44,54683.0
2018-02-02 11:10:00,41.44,41.58,41.43,41.5,53952.0,41.44,41.58,41.43,41.5,53952.0
2018-02-02 11:20:00,41.5,41.69,41.48,41.59,59000.0,41.5,41.69,41.48,41.59,59000.0
2018-02-02 11:30:00,41.59,41.63,41.46,41.55,86949.0,41.59,41.63,41.46,41.55,86949.0
2018-02-02 11:40:00,41.55,41.61,41.42,41.48,57115.0,41.55,41.61,41.42,41.48,57115.0
2018-02-02 11:50:00,41.49,41.51,41.41,41.41,43761.0,41.49,41.51,41.41,41.41,43761.0
2018-02-02 12:00:00,41.41,41.44,41.37,41.41,45458.0,41.41,41.44,41.37,41.41,45458.0
2018-02-02 12:10:00,41.41,41.62,41.4,41.62,52965.0,41.41,41.62,41.4,41.62,52965.0
2018-02-02 12:20:00,41.62,41.74,41.57,41.73,50870.0,41.62,41.74,41.57,41.73,50870.0
2018-02-02 12:30:00,41.72,41.72,41.66,41.68,40188.0,41.72,41.72,41.66,41.68,40188.0
2018-02-02 12:40:00,41.68,41.71,41.65,41.69,26860.0,41.68,41.71,41.65,41.69,26860.0
2018-02-02 12:50:00,41.69,41.74,41.6,41.6,40875.0,41.69,41.74,41.6,41.6,40875.0
2018-02-02 13:00:00,41.59,41.61,41.52,41.52,34154.0,41.59,41.61,41.52,41.52,34154.0
2018-02-02 13:10:00,41.51,41.61,41.51,41.58,78180.0,41.51,41.61,41.51,41.58,78180.0
2018-02-02 13:20:00,41.58,41.58,41.44,41.54,131400.0,41.58,41.58,41.44,41.54,131400.0
2018-02-02 13:30:00,41.54,41.64,41.53,41.58,54852.0,41.54,41.64,41.53,41.58,54852.0
2018-02-02 13:40:00,41.57,41.58,41.48,41.51,46514.0,41.57,41.58,41.48,41.51,46514.0
2018-02-02 13:50:00,41.51,41.6,41.51,41.55,63169.0,41.51,41.6,41.51,41.55,63169.0
2018-02-02 14:00:00,41.56,41.58,41.5,41.52,53501.0,41.56,41.58,41.5,41.52,53501.0
2018-02-02 14:10:00,41.52,41.53,41.34,41.38,58401.0,41.52,41.53,41.34,41.38,58401.0
2018-02-02 14:20:00,41.37,41.4,41.31,41.33,66310.0,41.37,41.4,41.31,41.33,66310.0
2018-02-02 14:30:00,41.33,41.51,41.32,41.43,67233.0,41.33,41.51,41.32,41.43,67233.0
2018-02-02 14:40:00,41.44,41.56,41.41,41.46,52474.0,41.44,41.56,41.41,41.46,52474.0
2018-02-02 14:50:00,41.46,41.47,41.35,41.39,51915.0,41.46,41.47,41.35,41.39,51915.0
2018-02-02 15:00:00,41.38,41.41,41.27,41.28,69495.0,41.38,41.41,41.27,41.28,69495.0
2018-02-02 15:10:00,41.27,41.36,41.26,41.3,74039.0,41.27,41.36,41.26,41.3,74039.0
2018-02-02 15:20:00,41.3,41.37,41.28,41.28,79280.0,41.3,41.37,41.28,41.28,79280.0
2018-02-02 15:30:00,41.28,41.34,41.22,41.31,152904.0,41.28,41.34,41.22,41.31,152904.0
2018-02-02 15:40:00,41.31,41.31,41.22,41.24,136134.0,41.31,41.31,41.22,41.24,136134.0
2018-02-02 15:50:00,41.24,41.26,41.08,41.11,401135.0,41.24,41.26,41.08,41.11,401135.0
2018-02-05 09:30:00,40.93,40.99,40.43,40.75,124093.0,40.93,40.99,40.43,40.75,124093.0
2018-02-05 09:40:00,40.78,40.96,40.72,40.96,45813.0,40.78,40.96,40.72,40.96,45813.0
2018-02-05 09:50:00,40.96,41.05,40.93,40.97,48974.0,40.96,41.05,40.93,40.97,48974.0
2018-02-05 10:00:00,40.97,41.14,40.9,41.14,65890.0,40.97,41.14,40.9,41.14,65890.0
2018-02-05 10:10:00,41.12,41.33,41.11,41.3,51299.0,41.12,41.33,41.11,41.3,51299.0
2018-02-05 10:20:00,41.31,41.41,41.27,41.33,42249.0,41.31,41.41,41.27,41.33,42249.0
2018-02-05 10:30:00,41.33,41.34,41.18,41.22,32479.0,41.33,41.34,41.18,41.22,32479.0
2018-02-05 10:40:00,41.23,41.41,41.23,41.32,23969.0,41.23,41.41,41.23,41.32,23969.0
2018-02-05 10:50:00,41.32,41.32,41.2,41.22,31187.0,41.32,41.32,41.2,41.22,31187.0
2018-02-05 11:00:00,41.25,41.28,41.12,41.14,39107.0,41.25,41.28,41.12,41.14,39107.0
2018-02-05 11:10:00,41.14,41.18,41.08,41.08,48957.0,41.14,41.18,41.08,41.08,48957.0
2018-02-05 11:20:00,41.07,41.11,41.03,41.03,59221.0,41.07,41.11,41.03,41.03,59221.0
2018-02-05 11:30:00,41.03,41.09,41.01,41.05,29700.0,41.03,41.09,41.01,41.05,29700.0
2018-02-05 11:40:00,41.04,41.06,41.0,41.01,29166.0,41.04,41.06,41.0,41.01,29166.0
2018-02-05 11:50:00,41.01,41.1,41.01,41.09,31534.0,41.01,41.1,41.01,41.09,31534.0
2018-02-05 12:00:00,41.09,41.09,40.97,40.98,29749.0,41.09,41.09,40.97,40.98,29749.0
2018-02-05 12:10:00,40.97,41.0,40.9,40.94,38248.0,40.97,41.0,40.9,40.94,38248.0
2018-02-05 12:20:00,40.93,40.96,40.85,40.94,38865.0,40.93,40.96,40.85,40.94,38865.0
2018-02-05 12:30:00,40.94,41.02,40.88,40.92,30505.0,40.94,41.02,40.88,40.92,30505.0
2018-02-05 12:40:00,40.92,41.01,40.9,40.9,47932.0,40.92,41.01,40.9,40.9,47932.0
2018-02-05 12:50:00,40.9,40.99,40.88,40.89,30778.0,40.9,40.99,40.88,40.89,30778.0
2018-02-05 13:00:00,40.88,40.88,40.71,40.73,43566.0,40.88,40.88,40.71,40.73,43566.0
2018-02-05 13:10:00,40.73,40.77,40.65,40.65,67372.0,40.73,40.77,40.65,40.65,67372.0
2018-02-05 13:20:00,40.64,40.7,40.59,40.66,37449.0,40.64,40.7,40.59,40.66,37449.0
2018-02-05 13:30:00,40.66,40.74,40.55,40.57,32518.0,40.66,40.74,40.55,40.57,32518.0
2018-02-05 13:40:00,40.58,40.66,40.57,40.65,29881.0,40.58,40.66,40.57,40.65,29881.0
2018-02-05 13:50:00,40.65,40.77,40.63,40.75,38797.0,40.65,40.77,40.63,40.75,38797.0
2018-02-05 14:00:00,40.76,40.78,40.59,40.6,50095.0,40.76,40.78,40.59,40.6,50095.0
2018-02-05 14:10:00,40.61,40.68,40.5,40.52,57856.0,40.61,40.68,40.5,40.52,57856.0
2018-02-05 14:20:00,40.51,40.57,40.43,40.47,41561.0,40.51,40.57,40.43,40.47,41561.0
2018-02-05 14:30:00,40.46,40.46,40.32,40.38,51322.0,40.46,40.46,40.32,40.38,51322.0
2018-02-05 14:40:00,40.37,40.43,40.28,40.32,46871.0,40.37,40.43,40.28,40.32,46871.0
2018-02-05 14:50:00,40.31,40.31,40.11,40.16,58456.0,40.31,40.31,40.11,40.16,58456.0
2018-02-05 15:00:00,40.15,40.2,39.62,39.65,116482.0,40.15,40.2,39.62,39.65,116482.0
2018-02-05 15:10:00,39.64,40.17,39.51,40.05,136292.0,39.64,40.17,39.51,40.05,136292.0
2018-02-05 15:20:00,40.08,40.19,39.89,40.14,126748.0,40.08,40.19,39.89,40.14,126748.0
2018-02-05 15:30:00,40.14,40.22,39.92,39.94,141990.0,40.14,40.22,39.92,39.94,141990.0
2018-02-05 15:40:00,39.93,40.02,39.59,39.61,170473.0,39.93,40.02,39.59,39.61,170473.0
2018-02-05 15:50:00,39.6,39.72,39.27,39.28,377131.0,39.6,39.72,39.27,39.28,377131.0
2018-02-06 09:30:00,38.73,38.73,37.78,38.53,164078.0,38.73,38.73,37.78,38.53,164078.0
2018-02-06 09:40:00,38.56,38.98,38.56,38.71,97078.0,38.56,38.98,38.56,38.71,97078.0
2018-02-06 09:50:00,38.71,39.07,38.63,38.77,62343.0,38.71,39.07,38.63,38.77,62343.0
2018-02-06 10:00:00,38.74,38.96,38.43,38.44,116631.0,38.74,38.96,38.43,38.44,116631.0
2018-02-06 10:10:00,38.43,38.66,38.27,38.35,105771.0,38.43,38.66,38.27,38.35,105771.0
2018-02-06 10:20:00,38.35,38.6,38.05,38.44,211702.0,38.35,38.6,38.05,38.44,211702.0
2018-02-06 10:30:00,38.44,38.48,38.01,38.16,115313.0,38.44,38.48,38.01,38.16,115313.0
2018-02-06 10:40:00,38.17,38.74,38.1,38.6,133678.0,38.17,38.74,38.1,38.6,133678.0
2018-02-06 10:50:00,38.66,38.91,38.52,38.69,60362.0,38.66,38.91,38.52,38.69,60362.0
2018-02-06 11:00:00,38.68,38.71,38.5,38.6,53954.0,38.68,38.71,38.5,38.6,53954.0
2018-02-06 11:10:00,38.62,38.76,38.55,38.75,48483.0,38.62,38.76,38.55,38.75,48483.0
2018-02-06 11:20:00,38.75,38.84,38.63,38.69,42775.0,38.75,38.84,38.63,38.69,42775.0
2018-02-06 11:30:00,38.7,38.7,38.46,38.64,51695.0,38.7,38.7,38.46,38.64,51695.0
2018-02-06 11:40:00,38.63,38.86,38.62,38.84,54130.0,38.63,38.86,38.62,38.84,54130.0
2018-02-06 11:50:00,38.87,38.99,38.8,38.82,38221.0,38.87,38.99,38.8,38.82,38221.0
2018-02-06 12:00:00,38.82,39.09,38.82,39.05,83918.0,38.82,39.09,38.82,39.05,83918.0
2018-02-06 12:10:00,39.04,39.05,38.82,38.84,79276.0,39.04,39.05,38.82,38.84,79276.0
2018-02-06 12:20:00,38.82,39.02,38.79,38.97,48806.0,38.82,39.02,38.79,38.97,48806.0
2018-02-06 12:30:00,38.98,39.26,38.88,39.26,77918.0,38.98,39.26,38.88,39.26,77918.0
2018-02-06 12:40:00,39.25,39.25,38.95,39.0,44027.0,39.25,39.25,38.95,39.0,44027.0
2018-02-06 12:50:00,39.0,39.1,38.86,39.07,30010.0,39.0,39.1,38.86,39.07,30010.0
2018-02-06 13:00:00,39.06,39.06,38.71,38.71,48126.0,39.06,39.06,38.71,38.71,48126.0
2018-02-06 13:10:00,38.72,38.97,38.69,38.89,47481.0,38.72,38.97,38.69,38.89,47481.0
2018-02-06 13:20:00,38.91,38.95,38.81,38.89,47068.0,38.91,38.95,38.81,38.89,47068.0
2018-02-06 13:30:00,38.89,38.9,38.62,38.75,42725.0,38.89,38.9,38.62,38.75,42725.0
2018-02-06 13:40:00,38.76,38.77,38.56,38.61,40295.0,38.76,38.77,38.56,38.61,40295.0
2018-02-06 13:50:00,38.61,38.62,38.51,38.57,73403.0,38.61,38.62,38.51,38.57,73403.0
2018-02-06 14:00:00,38.56,38.66,38.49,38.5,49329.0,38.56,38.66,38.49,38.5,49329.0
2018-02-06 14:10:00,38.51,38.78,38.49,38.53,54666.0,38.51,38.78,38.49,38.53,54666.0
2018-02-06 14:20:00,38.52,38.61,38.5,38.57,40345.0,38.52,38.61,38.5,38.57,40345.0
2018-02-06 14:30:00,38.57,38.81,38.54,38.7,60810.0,38.57,38.81,38.54,38.7,60810.0
2018-02-06 14:40:00,38.7,39.05,38.68,39.05,47080.0,38.7,39.05,38.68,39.05,47080.0
2018-02-06 14:50:00,39.03,39.33,38.99,39.3,56161.0,39.03,39.33,38.99,39.3,56161.0
2018-02-06 15:00:00,39.31,39.51,39.3,39.48,85768.0,39.31,39.51,39.3,39.48,85768.0
2018-02-06 15:10:00,39.47,39.47,39.27,39.31,61487.0,39.47,39.47,39.27,39.31,61487.0
2018-02-06 15:20:00,39.31,39.47,39.25,39.42,79637.0,39.31,39.47,39.25,39.42,79637.0
2018-02-06 15:30:00,39.41,39.62,39.27,39.61,102281.0,39.41,39.62,39.27,39.61,102281.0
2018-02-06 15:40:00,39.61,39.66,39.41,39.42,152105.0,39.61,39.66,39.41,39.42,152105.0
2018-02-06 15:50:00,39.42,39.59,39.36,39.59,324483.0,39.42,39.59,39.36,39.59,324483.0
2018-02-07 09:30:00,37.91,38.92,37.61,38.75,278743.0,37.91,38.92,37.61,38.75,278743.0
2018-02-07 09:40:00,38.79,39.08,38.78,38.92,70967.0,38.79,39.08,38.78,38.92,70967.0
2018-02-07 09:50:00,38.9,39.08,38.87,39.06,42281.0,38.9,39.08,38.87,39.06,42281.0
2018-02-07 10:00:00,39.06,39.41,39.05,39.41,54023.0,39.06,39.41,39.05,39.41,54023.0
2018-02-07 10:10:00,39.41,39.41,39.26,39.35,50965.0,39.41,39.41,39.26,39.35,50965.0
2018-02-07 10:20:00,39.36,39.39,39.16,39.2,44559.0,39.36,39.39,39.16,39.2,44559.0
2018-02-07 10:30:00,39.22,39.25,39.15,39.19,42155.0,39.22,39.25,39.15,39.19,42155.0
2018-02-07 10:40:00,39.19,39.32,39.09,39.32,34431.0,39.19,39.32,39.09,39.32,34431.0
2018-02-07 10:50:00,39.33,39.63,39.33,39.61,44029.0,39.33,39.63,39.33,39.61,44029.0
2018-02-07 11:00:00,39.62,39.72,39.55,39.69,41035.0,39.62,39.72,39.55,39.69,41035.0
2018-02-07 11:10:00,39.7,39.7,39.5,39.53,32671.0,39.7,39.7,39.5,39.53,32671.0
2018-02-07 11:20:00,39.53,39.67,39.51,39.66,41075.0,39.53,39.67,39.51,39.66,41075.0
2018-02-07 11:30:00,39.64,39.64,39.32,39.37,32452.0,39.64,39.64,39.32,39.37,32452.0
2018-02-07 11:40:00,39.36,39.41,39.3,39.31,31022.0,39.36,39.41,39.3,39.31,31022.0
2018-02-07 11:50:00,39.29,39.37,39.21,39.36,36210.0,39.29,39.37,39.21,39.36,36210.0
2018-02-07 12:00:00,39.36,39.41,39.28,39.32,25479.0,39.36,39.41,39.28,39.32,25479.0
2018-02-07 12:10:00,39.33,39.39,39.19,39.25,19793.0,39.33,39.39,39.19,39.25,19793.0
2018-02-07 12:20:00,39.25,39.26,39.16,39.25,20349.0,39.25,39.26,39.16,39.25,20349.0
2018-02-07 12:30:00,39.25,39.26,39.12,39.16,24116.0,39.25,39.26,39.12,39.16,24116.0
2018-02-07 12:40:00,39.16,39.26,39.05,39.05,27445.0,39.16,39.26,39.05,39.05,27445.0
2018-02-07 12:50:00,39.04,39.16,39.04,39.04,26093.0,39.04,39.16,39.04,39.04,26093.0
2018-02-07 13:00:00,39.09,39.12,38.87,38.94,31264.0,39.09,39.12,38.87,38.94,31264.0
2018-02-07 13:10:00,38.92,38.99,38.69,38.99,38115.0,38.92,38.99,38.69,38.99,38115.0
2018-02-07 13:20:00,39.0,39.01,38.79,38.82,35526.0,39.0,39.01,38.79,38.82,35526.0
2018-02-07 13:30:00,38.82,39.06,38.82,38.97,28540.0,38.82,39.06,38.82,38.97,28540.0
2018-02-07 13:40:00,38.99,39.04,38.93,38.93,34959.0,38.99,39.04,38.93,38.93,34959.0
2018-02-07 13:50:00,38.92,38.94,38.81,38.85,29030.0,38.92,38.94,38.81,38.85,29030.0
2018-02-07 14:00:00,38.85,38.85,38.67,38.73,43370.0,38.85,38.85,38.67,38.73,43370.0
2018-02-07 14:10:00,38.73,38.89,38.73,38.87,38337.0,38.73,38.89,38.73,38.87,38337.0
2018-02-07 14:20:00,38.89,38.95,38.84,38.94,48691.0,38.89,38.95,38.84,38.94,48691.0
2018-02-07 14:30:00,38.96,38.97,38.87,38.87,30159.0,38.96,38.97,38.87,38.87,30159.0
2018-02-07 14:40:00,38.87,38.9,38.64,38.68,38290.0,38.87,38.9,38.64,38.68,38290.0
2018-02-07 14:50:00,38.67,38.71,38.51,38.7,46288.0,38.67,38.71,38.51,38.7,46288.0
2018-02-07 15:00:00,38.7,38.87,38.69,38.83,44724.0,38.7,38.87,38.69,38.83,44724.0
2018-02-07 15:10:00,38.83,39.0,38.81,38.91,52365.0,38.83,39.0,38.81,38.91,52365.0
2018-02-07 15:20:00,38.91,39.02,38.88,38.99,53773.0,38.91,39.02,38.88,38.99,53773.0
2018-02-07 15:30:00,39.0,39.1,38.92,39.05,123331.0,39.0,39.1,38.92,39.05,123331.0
2018-02-07 15:40:00,39.05,39.07,38.82,38.85,134122.0,39.05,39.07,38.82,38.85,134122.0
2018-02-07 15:50:00,38.85,38.86,38.56,38.56,306719.0,38.85,38.86,38.56,38.56,306719.0
2018-02-08 09:30:00,38.48,38.49,38.05,38.4,76780.0,38.48,38.49,38.05,38.4,76780.0
2018-02-08 09:40:00,38.4,38.42,37.92,38.12,54605.0,38.4,38.42,37.92,38.12,54605.0
2018-02-08 09:50:00,38.11,38.3,38.02,38.2,48682.0,38.11,38.3,38.02,38.2,48682.0
2018-02-08 10:00:00,38.19,38.28,38.04,38.26,45657.0,38.19,38.28,38.04,38.26,45657.0
2018-02-08 10:10:00,38.24,38.27,38.09,38.1,29601.0,38.24,38.27,38.09,38.1,29601.0
2018-02-08 10:20:00,38.13,38.23,38.02,38.03,28395.0,38.13,38.23,38.02,38.03,28395.0
2018-02-08 10:30:00,38.04,38.14,37.97,38.06,44227.0,38.04,38.14,37.97,38.06,44227.0
2018-02-08 10:40:00,38.08,38.12,37.87,37.9,27862.0,38.08,38.12,37.87,37.9,27862.0
2018-02-08 10:50:00,37.91,37.91,37.67,37.75,45652.0,37.91,37.91,37.67,37.75,45652.0
2018-02-08 11:00:00,37.75,37.85,37.69,37.71,51096.0,37.75,37.85,37.69,37.71,51096.0
2018-02-08 11:10:00,37.71,37.73,37.54,37.55,50126.0,37.71,37.73,37.54,37.55,50126.0
2018-02-08 11:20:00,37.57,37.59,37.41,37.51,46735.0,37.57,37.59,37.41,37.51,46735.0
2018-02-08 11:30:00,37.52,37.85,37.47,37.83,34941.0,37.52,37.85,37.47,37.83,34941.0
2018-02-08 11:40:00,37.83,37.84,37.71,37.77,33769.0,37.83,37.84,37.71,37.77,33769.0
2018-02-08 11:50:00,37.77,37.99,37.77,37.91,44682.0,37.77,37.99,37.77,37.91,44682.0
2018-02-08 12:00:00,37.91,38.07,37.88,37.93,27333.0,37.91,38.07,37.88,37.93,27333.0
2018-02-08 12:10:00,37.93,37.93,37.82,37.83,38106.0,37.93,37.93,37.82,37.83,38106.0
2018-02-08 12:20:00,37.81,37.81,37.61,37.7,48337.0,37.81,37.81,37.61,37.7,48337.0
2018-02-08 12:30:00,37.7,37.77,37.58,37.62,51721.0,37.7,37.77,37.58,37.62,51721.0
2018-02-08 12:40:00,37.62,37.76,37.4,37.46,47343.0,37.62,37.76,37.4,37.46,47343.0
2018-02-08 12:50:00,37.46,37.46,37.2,37.39,60305.0,37.46,37.46,37.2,37.39,60305.0
2018-02-08 13:00:00,37.35,37.48,37.25,37.44,47523.0,37.35,37.48,37.25,37.44,47523.0
2018-02-08 13:10:00,37.46,37.59,37.37,37.57,36601.0,37.46,37.59,37.37,37.57,36601.0
2018-02-08 13:20:00,37.54,37.64,37.34,37.35,36944.0,37.54,37.64,37.34,37.35,36944.0
2018-02-08 13:30:00,37.34,37.57,37.3,37.54,53586.0,37.34,37.57,37.3,37.54,53586.0
2018-02-08 13:40:00,37.59,37.78,37.52,37.69,62172.0,37.59,37.78,37.52,37.69,62172.0
2018-02-08 13:50:00,37.69,37.82,37.64,37.7,48737.0,37.69,37.82,37.64,37.7,48737.0
2018-02-08 14:00:00,37.7,37.7,37.53,37.64,49476.0,37.7,37.7,37.53,37.64,49476.0
2018-02-08 14:10:00,37.64,37.85,37.64,37.8,62813.0,37.64,37.85,37.64,37.8,62813.0
2018-02-08 14:20:00,37.8,37.84,37.59,37.63,52626.0,37.8,37.84,37.59,37.63,52626.0
2018-02-08 14:30:00,37.62,37.62,37.47,37.62,54640.0,37.62,37.62,37.47,37.62,54640.0
2018-02-08 14:40:00,37.61,37.62,37.51,37.55,48690.0,37.61,37.62,37.51,37.55,48690.0
2018-02-08 14:50:00,37.57,37.57,37.35,37.47,53650.0,37.57,37.57,37.35,37.47,53650.0
2018-02-08 15:00:00,37.48,37.7,37.4,37.4,82525.0,37.48,37.7,37.4,37.4,82525.0
2018-02-08 15:10:00,37.4,37.47,37.32,37.39,65022.0,37.4,37.47,37.32,37.39,65022.0
2018-02-08 15:20:00,37.41,37.61,37.34,37.47,85853.0,37.41,37.61,37.34,37.47,85853.0
2018-02-08 15:30:00,37.47,37.53,37.26,37.3,138098.0,37.47,37.53,37.26,37.3,138098.0
2018-02-08 15:40:00,37.3,37.43,37.17,37.27,236156.0,37.3,37.43,37.17,37.27,236156.0
2018-02-08 15:50:00,37.27,37.27,36.79,36.82,519988.0,37.27,37.27,36.79,36.82,519988.0
2018-02-09 09:30:00,37.33,37.74,37.33,37.38,101344.0,37.33,37.74,37.33,37.38,101344.0
2018-02-09 09:40:00,37.36,37.78,37.29,37.59,42543.0,37.36,37.78,37.29,37.59,42543.0
2018-02-09 09:50:00,37.63,37.88,37.52,37.68,47392.0,37.63,37.88,37.52,37.68,47392.0
2018-02-09 10:00:00,37.68,37.82,37.51,37.63,60115.0,37.68,37.82,37.51,37.63,60115.0
2018-02-09 10:10:00,37.62,37.66,37.5,37.64,47672.0,37.62,37.66,37.5,37.64,47672.0
2018-02-09 10:20:00,37.64,37.65,37.45,37.46,47133.0,37.64,37.65,37.45,37.46,47133.0
2018-02-09 10:30:00,37.45,37.47,37.2,37.21,46672.0,37.45,37.47,37.2,37.21,46672.0
2018-02-09 10:40:00,37.2,37.2,36.82,36.9,82473.0,37.2,37.2,36.82,36.9,82473.0
2018-02-09 10:50:00,36.88,37.28,36.86,37.2,64287.0,36.88,37.28,36.86,37.2,64287.0
2018-02-09 11:00:00,37.18,37.48,37.16,37.33,42104.0,37.18,37.48,37.16,37.33,42104.0
2018-02-09 11:10:00,37.35,37.46,37.13,37.27,45927.0,37.35,37.46,37.13,37.27,45927.0
2018-02-09 11:20:00,37.24,37.36,37.12,37.23,34187.0,37.24,37.36,37.12,37.23,34187.0
2018-02-09 11:30:00,37.23,37.38,37.19,37.27,24921.0,37.23,37.38,37.19,37.27,24921.0
2018-02-09 11:40:00,37.27,37.28,37.06,37.06,43330.0,37.27,37.28,37.06,37.06,43330.0
2018-02-09 11:50:00,37.05,37.1,36.96,36.96,53036.0,37.05,37.1,36.96,36.96,53036.0
2018-02-09 12:00:00,36.99,36.99,36.63,36.63,41677.0,36.99,36.99,36.63,36.63,41677.0
2018-02-09 12:10:00,36.63,36.8,36.63,36.76,52852.0,36.63,36.8,36.63,36.76,52852.0
2018-02-09 12:20:00,36.77,36.95,36.58,36.58,44123.0,36.77,36.95,36.58,36.58,44123.0
2018-02-09 12:30:00,36.59,36.7,36.42,36.53,53734.0,36.59,36.7,36.42,36.53,53734.0
2018-02-09 12:40:00,36.53,36.53,36.31,36.36,39223.0,36.53,36.53,36.31,36.36,39223.0
2018-02-09 12:50:00,36.35,36.84,36.34,36.8,39257.0,36.35,36.84,36.34,36.8,39257.0
2018-02-09 13:00:00,36.78,36.78,36.47,36.48,39324.0,36.78,36.78,36.47,36.48,39324.0
2018-02-09 13:10:00,36.47,36.59,36.36,36.59,30842.0,36.47,36.59,36.36,36.59,30842.0
2018-02-09 13:20:00,36.61,36.64,36.35,36.43,43625.0,36.61,36.64,36.35,36.43,43625.0
2018-02-09 13:30:00,36.43,36.48,36.23,36.27,38068.0,36.43,36.48,36.23,36.27,38068.0
2018-02-09 13:40:00,36.27,36.51,36.27,36.48,48624.0,36.27,36.51,36.27,36.48,48624.0
2018-02-09 13:50:00,36.47,36.78,36.46,36.6,70878.0,36.47,36.78,36.46,36.6,70878.0
2018-02-09 14:00:00,36.58,36.99,36.58,36.88,70467.0,36.58,36.99,36.58,36.88,70467.0
2018-02-09 14:10:00,36.89,37.14,36.85,37.1,64060.0,36.89,37.14,36.85,37.1,64060.0
2018-02-09 14:20:00,37.11,37.32,37.01,37.02,97084.0,37.11,37.32,37.01,37.02,97084.0
2018-02-09 14:30:00,37.02,37.08,36.88,37.05,53565.0,37.02,37.08,36.88,37.05,53565.0
2018-02-09 14:40:00,37.1,37.2,37.0,37.12,49048.0,37.1,37.2,37.0,37.12,49048.0
2018-02-09 14:50:00,37.1,37.28,37.07,37.14,45162.0,37.1,37.28,37.07,37.14,45162.0
2018-02-09 15:00:00,37.15,37.15,36.82,36.91,118001.0,37.15,37.15,36.82,36.91,118001.0
2018-02-09 15:10:00,36.92,37.26,36.83,37.19,66421.0,36.92,37.26,36.83,37.19,66421.0
2018-02-09 15:20:00,37.22,37.37,37.18,37.29,68350.0,37.22,37.37,37.18,37.29,68350.0
2018-02-09 15:30:00,37.27,37.47,37.26,37.41,105786.0,37.27,37.47,37.26,37.41,105786.0
2018-02-09 15:40:00,37.41,37.87,37.39,37.84,186207.0,37.41,37.87,37.39,37.84,186207.0
2018-02-09 15:50:00,37.85,38.02,37.59,37.66,405912.0,37.85,38.02,37.59,37.66,405912.0
2018-02-12 09:30:00,37.92,38.5,37.92,38.45,67909.0,37.92,38.5,37.92,38.45,67909.0
2018-02-12 09:40:00,38.47,38.75,38.42,38.56,72161.0,38.47,38.75,38.42,38.56,72161.0
2018-02-12 09:50:00,38.55,38.6,38.42,38.46,86311.0,38.55,38.6,38.42,38.46,86311.0
2018-02-12 10:00:00,38.46,38.63,38.39,38.44,60805.0,38.46,38.63,38.39,38.44,60805.0
2018-02-12 10:10:00,38.44,38.45,38.12,38.14,41767.0,38.44,38.45,38.12,38.14,41767.0
2018-02-12 10:20:00,38.14,38.26,38.06,38.26,44000.0,38.14,38.26,38.06,38.26,44000.0
2018-02-12 10:30:00,38.26,38.38,38.13,38.31,54440.0,38.26,38.38,38.13,38.31,54440.0
2018-02-12 10:40:00,38.31,38.33,38.1,38.25,37048.0,38.31,38.33,38.1,38.25,37048.0
2018-02-12 10:50:00,38.27,38.29,38.09,38.29,44426.0,38.27,38.29,38.09,38.29,44426.0
2018-02-12 11:00:00,38.3,38.36,38.14,38.29,40826.0,38.3,38.36,38.14,38.29,40826.0
2018-02-12 11:10:00,38.29,38.34,38.14,38.25,41640.0,38.29,38.34,38.14,38.25,41640.0
2018-02-12 11:20:00,38.28,38.31,38.21,38.29,27343.0,38.28,38.31,38.21,38.29,27343.0
2018-02-12 11:30:00,38.29,38.4,38.19,38.4,31259.0,38.29,38.4,38.19,38.4,31259.0
2018-02-12 11:40:00,38.4,38.48,38.39,38.45,39794.0,38.4,38.48,38.39,38.45,39794.0
2018-02-12 11:50:00,38.44,38.56,38.34,38.55,28321.0,38.44,38.56,38.34,38.55,28321.0
2018-02-12 12:00:00,38.54,38.55,38.42,38.49,29158.0,38.54,38.55,38.42,38.49,29158.0
2018-02-12 12:10:00,38.49,38.66,38.47,38.58,41122.0,38.49,38.66,38.47,38.58,41122.0
2018-02-12 12:20:00,38.58,38.6,38.51,38.55,24128.0,38.58,38.6,38.51,38.55,24128.0
2018-02-12 12:30:00,38.54,38.56,38.46,38.48,18894.0,38.54,38.56,38.46,38.48,18894.0
2018-02-12 12:40:00,38.5,38.5,38.4,38.41,25240.0,38.5,38.5,38.4,38.41,25240.0
2018-02-12 12:50:00,38.41,38.5,38.41,38.43,23663.0,38.41,38.5,38.41,38.43,23663.0
2018-02-12 13:00:00,38.44,38.51,38.36,38.4,36270.0,38.44,38.51,38.36,38.4,36270.0
2018-02-12 13:10:00,38.4,38.52,38.39,38.47,33802.0,38.4,38.52,38.39,38.47,33802.0
2018-02-12 13:20:00,38.47,38.55,38.46,38.54,25036.0,38.47,38.55,38.46,38.54,25036.0
2018-02-12 13:30:00,38.56,38.57,38.48,38.52,25434.0,38.56,38.57,38.48,38.52,25434.0
2018-02-12 13:40:00,38.52,38.56,38.5,38.56,16175.0,38.52,38.56,38.5,38.56,16175.0
2018-02-12 13:50:00,38.56,38.72,38.54,38.65,31648.0,38.56,38.72,38.54,38.65,31648.0
2018-02-12 14:00:00,38.66,38.69,38.51,38.51,28708.0,38.66,38.69,38.51,38.51,28708.0
2018-02-12 14:10:00,38.52,38.56,38.5,38.5,25781.0,38.52,38.56,38.5,38.5,25781.0
2018-02-12 14:20:00,38.51,38.63,38.51,38.63,30021.0,38.51,38.63,38.51,38.63,30021.0
2018-02-12 14:30:00,38.63,38.71,38.62,38.66,32951.0,38.63,38.71,38.62,38.66,32951.0
2018-02-12 14:40:00,38.66,38.71,38.57,38.57,33743.0,38.66,38.71,38.57,38.57,33743.0
2018-02-12 14:50:00,38.57,38.62,38.51,38.59,34076.0,38.57,38.62,38.51,38.59,34076.0
2018-02-12 15:00:00,38.59,38.69,38.58,38.67,40771.0,38.59,38.69,38.58,38.67,40771.0
2018-02-12 15:10:00,38.67,38.77,38.65,38.76,55768.0,38.67,38.77,38.65,38.76,55768.0
2018-02-12 15:20:00,38.76,38.84,38.71,38.76,53134.0,38.76,38.84,38.71,38.76,53134.0
2018-02-12 15:30:00,38.76,38.81,38.68,38.73,153318.0,38.76,38.81,38.68,38.73,153318.0
2018-02-12 15:40:00,38.74,38.81,38.51,38.55,179293.0,38.74,38.81,38.51,38.55,179293.0
2018-02-12 15:50:00,38.55,38.72,38.53,38.61,242903.0,38.55,38.72,38.53,38.61,242903.0
2018-02-13 09:30:00,39.13,39.13,38.0,38.17,53914.0,39.13,39.13,38.0,38.17,53914.0
2018-02-13 09:40:00,38.2,38.26,38.05,38.06,34368.0,38.2,38.26,38.05,38.06,34368.0
2018-02-13 09:50:00,38.04,38.12,37.99,38.05,27140.0,38.04,38.12,37.99,38.05,27140.0
2018-02-13 10:00:00,38.05,38.21,37.91,37.92,65407.0,38.05,38.21,37.91,37.92,65407.0
2018-02-13 10:10:00,37.93,37.98,37.92,37.96,33306.0,37.93,37.98,37.92,37.96,33306.0
2018-02-13 10:20:00,37.97,38.05,37.82,37.82,56529.0,37.97,38.05,37.82,37.82,56529.0
2018-02-13 10:30:00,37.82,37.87,37.74,37.87,46284.0,37.82,37.87,37.74,37.87,46284.0
2018-02-13 10:40:00,37.88,38.01,37.82,37.98,38891.0,37.88,38.01,37.82,37.98,38891.0
2018-02-13 10:50:00,38.0,38.0,37.88,37.88,24002.0,38.0,38.0,37.88,37.88,24002.0
2018-02-13 11:00:00,37.88,37.88,37.7,37.75,27384.0,37.88,37.88,37.7,37.75,27384.0
2018-02-13 11:10:00,37.76,37.8,37.71,37.76,26059.0,37.76,37.8,37.71,37.76,26059.0
2018-02-13 11:20:00,37.76,37.78,37.63,37.64,52547.0,37.76,37.78,37.63,37.64,52547.0
2018-02-13 11:30:00,37.64,37.68,37.58,37.62,33714.0,37.64,37.68,37.58,37.62,33714.0
2018-02-13 11:40:00,37.62,37.67,37.56,37.66,42607.0,37.62,37.67,37.56,37.66,42607.0
2018-02-13 11:50:00,37.66,37.75,37.65,37.74,29310.0,37.66,37.75,37.65,37.74,29310.0
2018-02-13 12:00:00,37.72,37.76,37.69,37.71,14912.0,37.72,37.76,37.69,37.71,14912.0
2018-02-13 12:10:00,37.71,37.76,37.71,37.72,22174.0,37.71,37.76,37.71,37.72,22174.0
2018-02-13 12:20:00,37.72,37.72,37.62,37.62,18008.0,37.72,37.72,37.62,37.62,18008.0
2018-02-13 12:30:00,37.62,37.65,37.57,37.59,46189.0,37.62,37.65,37.57,37.59,46189.0
2018-02-13 12:40:00,37.59,37.6,37.55,37.58,108604.0,37.59,37.6,37.55,37.58,108604.0
2018-02-13 12:50:00,37.58,37.59,37.55,37.55,25961.0,37.58,37.59,37.55,37.55,25961.0
2018-02-13 13:00:00,37.54,37.72,37.54,37.7,80749.0,37.54,37.72,37.54,37.7,80749.0
2018-02-13 13:10:00,37.7,37.81,37.68,37.71,58138.0,37.7,37.81,37.68,37.71,58138.0
2018-02-13 13:20:00,37.72,37.86,37.7,37.84,70337.0,37.72,37.86,37.7,37.84,70337.0
2018-02-13 13:30:00,37.83,37.93,37.82,37.84,47625.0,37.83,37.93,37.82,37.84,47625.0
2018-02-13 13:40:00,37.84,37.95,37.81,37.9,130171.0,37.84,37.95,37.81,37.9,130171.0
2018-02-13 13:50:00,37.89,37.91,37.73,37.75,45126.0,37.89,37.91,37.73,37.75,45126.0
2018-02-13 14:00:00,37.76,37.91,37.71,37.9,41329.0,37.76,37.91,37.71,37.9,41329.0
2018-02-13 14:10:00,37.91,37.99,37.91,37.93,19405.0,37.91,37.99,37.91,37.93,19405.0
2018-02-13 14:20:00,37.92,37.97,37.91,37.94,14072.0,37.92,37.97,37.91,37.94,14072.0
2018-02-13 14:30:00,37.93,37.94,37.86,37.87,38369.0,37.93,37.94,37.86,37.87,38369.0
2018-02-13 14:40:00,37.88,37.91,37.83,37.9,18842.0,37.88,37.91,37.83,37.9,18842.0
2018-02-13 14:50:00,37.9,37.96,37.9,37.95,54033.0,37.9,37.96,37.9,37.95,54033.0
2018-02-13 15:00:00,37.95,37.95,37.86,37.89,41403.0,37.95,37.95,37.86,37.89,41403.0
2018-02-13 15:10:00,37.88,37.97,37.82,37.96,43770.0,37.88,37.97,37.82,37.96,43770.0
2018-02-13 15:20:00,37.97,37.98,37.93,37.96,37154.0,37.97,37.98,37.93,37.96,37154.0
2018-02-13 15:30:00,37.97,38.04,37.93,38.03,56753.0,37.97,38.04,37.93,38.03,56753.0
2018-02-13 15:40:00,38.02,38.04,37.91,37.94,101288.0,38.02,38.04,37.91,37.94,101288.0
2018-02-13 15:50:00,37.94,37.96,37.86,37.91,211735.0,37.94,37.96,37.86,37.91,211735.0
2018-02-14 09:30:00,37.55,38.03,37.42,37.95,291430.0,37.55,38.03,37.42,37.95,291430.0
2018-02-14 09:40:00,37.96,38.08,37.78,37.86,31941.0,37.96,38.08,37.78,37.86,31941.0
2018-02-14 09:50:00,37.86,38.04,37.74,37.77,34957.0,37.86,38.04,37.74,37.77,34957.0
2018-02-14 10:00:00,37.78,38.02,37.78,38.02,61033.0,37.78,38.02,37.78,38.02,61033.0
2018-02-14 10:10:00,38.02,38.16,37.9,38.02,60126.0,38.02,38.16,37.9,38.02,60126.0
2018-02-14 10:20:00,38.02,38.14,37.93,38.08,48699.0,38.02,38.14,37.93,38.08,48699.0
2018-02-14 10:30:00,38.09,38.13,37.89,38.1,51728.0,38.09,38.13,37.89,38.1,51728.0
2018-02-14 10:40:00,38.1,38.12,37.93,37.96,34601.0,38.1,38.12,37.93,37.96,34601.0
2018-02-14 10:50:00,37.95,38.02,37.89,37.98,29374.0,37.95,38.02,37.89,37.98,29374.0
2018-02-14 11:00:00,37.98,38.03,37.89,37.97,36226.0,37.98,38.03,37.89,37.97,36226.0
2018-02-14 11:10:00,37.97,38.06,37.94,38.05,35803.0,37.97,38.06,37.94,38.05,35803.0
2018-02-14 11:20:00,38.05,38.05,37.96,38.01,31663.0,38.05,38.05,37.96,38.01,31663.0
2018-02-14 11:30:00,38.01,38.04,37.9,38.03,34591.0,38.01,38.04,37.9,38.03,34591.0
2018-02-14 11:40:00,38.03,38.1,37.95,37.95,45671.0,38.03,38.1,37.95,37.95,45671.0
2018-02-14 11:50:00,37.94,37.94,37.88,37.9,34115.0,37.94,37.94,37.88,37.9,34115.0
2018-02-14 12:00:00,37.9,38.0,37.89,37.89,24353.0,37.9,38.0,37.89,37.89,24353.0
2018-02-14 12:10:00,37.89,37.92,37.82,37.82,25238.0,37.89,37.92,37.82,37.82,25238.0
2018-02-14 12:20:00,37.82,38.0,37.8,37.99,35880.0,37.82,38.0,37.8,37.99,35880.0
2018-02-14 12:30:00,37.99,38.08,37.99,37.99,42206.0,37.99,38.08,37.99,37.99,42206.0
2018-02-14 12:40:00,38.0,38.01,37.88,37.88,18610.0,38.0,38.01,37.88,37.88,18610.0
2018-02-14 12:50:00,37.88,38.01,37.87,38.0,75675.0,37.88,38.01,37.87,38.0,75675.0
2018-02-14 13:00:00,38.01,38.16,37.99,38.1,21698.0,38.01,38.16,37.99,38.1,21698.0
2018-02-14 13:10:00,38.11,38.17,38.06,38.06,26026.0,38.11,38.17,38.06,38.06,26026.0
2018-02-14 13:20:00,38.07,38.15,38.05,38.05,24059.0,38.07,38.15,38.05,38.05,24059.0
2018-02-14 13:30:00,38.04,38.14,38.04,38.13,22324.0,38.04,38.14,38.04,38.13,22324.0
2018-02-14 13:40:00,38.13,38.2,38.13,38.18,25753.0,38.13,38.2,38.13,38.18,25753.0
2018-02-14 13:50:00,38.17,38.17,38.1,38.11,33652.0,38.17,38.17,38.1,38.11,33652.0
2018-02-14 14:00:00,38.11,38.21,38.1,38.2,57032.0,38.11,38.21,38.1,38.2,57032.0
2018-02-14 14:10:00,38.2,38.25,38.18,38.24,30018.0,38.2,38.25,38.18,38.24,30018.0
2018-02-14 14:20:00,38.24,38.25,38.14,38.15,42176.0,38.24,38.25,38.14,38.15,42176.0
2018-02-14 14:30:00,38.14,38.29,38.14,38.29,37774.0,38.14,38.29,38.14,38.29,37774.0
2018-02-14 14:40:00,38.29,38.36,38.28,38.34,66574.0,38.29,38.36,38.28,38.34,66574.0
2018-02-14 14:50:00,38.34,38.43,38.33,38.41,36857.0,38.34,38.43,38.33,38.41,36857.0
2018-02-14 15:00:00,38.42,38.54,38.42,38.49,53579.0,38.42,38.54,38.42,38.49,53579.0
2018-02-14 15:10:00,38.48,38.62,38.48,38.61,61743.0,38.48,38.62,38.48,38.61,61743.0
2018-02-14 15:20:00,38.61,38.62,38.52,38.57,68354.0,38.61,38.62,38.52,38.57,68354.0
2018-02-14 15:30:00,38.57,38.63,38.53,38.59,98091.0,38.57,38.63,38.53,38.59,98091.0
2018-02-14 15:40:00,38.59,38.64,38.56,38.61,129002.0,38.59,38.64,38.56,38.61,129002.0
2018-02-14 15:50:00,38.62,38.72,38.61,38.63,233959.0,38.62,38.72,38.61,38.63,233959.0
2018-02-15 09:30:00,38.78,38.86,38.42,38.52,56702.0,38.78,38.86,38.42,38.52,56702.0
2018-02-15 09:40:00,38.52,38.52,38.3,38.45,57983.0,38.52,38.52,38.3,38.45,57983.0
2018-02-15 09:50:00,38.46,38.66,38.45,38.64,43846.0,38.46,38.66,38.45,38.64,43846.0
2018-02-15 10:00:00,38.64,38.75,38.6,38.63,21328.0,38.64,38.75,38.6,38.63,21328.0
2018-02-15 10:10:00,38.64,38.7,38.6,38.67,34556.0,38.64,38.7,38.6,38.67,34556.0
2018-02-15 10:20:00,38.67,38.83,38.67,38.77,27939.0,38.67,38.83,38.67,38.77,27939.0
2018-02-15 10:30:00,38.76,38.76,38.61,38.61,28576.0,38.76,38.76,38.61,38.61,28576.0
2018-02-15 10:40:00,38.6,38.64,38.5,38.52,39093.0,38.6,38.64,38.5,38.52,39093.0
2018-02-15 10:50:00,38.56,38.64,38.4,38.4,29907.0,38.56,38.64,38.4,38.4,29907.0
2018-02-15 11:00:00,38.4,38.69,38.37,38.67,43314.0,38.4,38.69,38.37,38.67,43314.0
2018-02-15 11:10:00,38.67,38.72,38.64,38.65,20450.0,38.67,38.72,38.64,38.65,20450.0
2018-02-15 11:20:00,38.66,38.76,38.66,38.75,18684.0,38.66,38.76,38.66,38.75,18684.0
2018-02-15 11:30:00,38.73,38.73,38.63,38.73,47526.0,38.73,38.73,38.63,38.73,47526.0
2018-02-15 11:40:00,38.74,38.78,38.69,38.71,17434.0,38.74,38.78,38.69,38.71,17434.0
2018-02-15 11:50:00,38.7,38.78,38.68,38.73,20348.0,38.7,38.78,38.68,38.73,20348.0
2018-02-15 12:00:00,38.73,38.8,38.71,38.72,18874.0,38.73,38.8,38.71,38.72,18874.0
2018-02-15 12:10:00,38.74,38.85,38.74,38.85,9909.0,38.74,38.85,38.74,38.85,9909.0
2018-02-15 12:20:00,38.85,38.91,38.82,38.89,24779.0,38.85,38.91,38.82,38.89,24779.0
2018-02-15 12:30:00,38.9,38.99,38.9,38.97,13575.0,38.9,38.99,38.9,38.97,13575.0
2018-02-15 12:40:00,38.98,38.99,38.87,38.91,15275.0,38.98,38.99,38.87,38.91,15275.0
2018-02-15 12:50:00,38.91,38.94,38.89,38.89,22553.0,38.91,38.94,38.89,38.89,22553.0
2018-02-15 13:00:00,38.89,39.01,38.89,38.96,31317.0,38.89,39.01,38.89,38.96,31317.0
2018-02-15 13:10:00,38.96,39.06,38.96,39.03,72452.0,38.96,39.06,38.96,39.03,72452.0
2018-02-15 13:20:00,39.02,39.02,38.93,38.95,12809.0,39.02,39.02,38.93,38.95,12809.0
2018-02-15 13:30:00,38.95,38.95,38.85,38.85,14893.0,38.95,38.95,38.85,38.85,14893.0
2018-02-15 13:40:00,38.85,39.0,38.84,38.98,19073.0,38.85,39.0,38.84,38.98,19073.0
2018-02-15 13:50:00,38.98,39.04,38.96,38.98,31552.0,38.98,39.04,38.96,38.98,31552.0
2018-02-15 14:00:00,38.98,39.09,38.98,39.09,13303.0,38.98,39.09,38.98,39.09,13303.0
2018-02-15 14:10:00,39.08,39.12,39.05,39.12,51591.0,39.08,39.12,39.05,39.12,51591.0
2018-02-15 14:20:00,39.12,39.17,39.06,39.16,39005.0,39.12,39.17,39.06,39.16,39005.0
2018-02-15 14:30:00,39.16,39.19,39.12,39.12,31727.0,39.16,39.19,39.12,39.12,31727.0
2018-02-15 14:40:00,39.12,39.15,39.06,39.09,18861.0,39.12,39.15,39.06,39.09,18861.0
2018-02-15 14:50:00,39.09,39.1,38.99,39.09,39339.0,39.09,39.1,38.99,39.09,39339.0
2018-02-15 15:00:00,39.09,39.21,39.09,39.13,28727.0,39.09,39.21,39.09,39.13,28727.0
2018-02-15 15:10:00,39.13,39.13,38.98,39.01,85332.0,39.13,39.13,38.98,39.01,85332.0
2018-02-15 15:20:00,39.01,39.04,38.95,38.99,76191.0,39.01,39.04,38.95,38.99,76191.0
2018-02-15 15:30:00,38.99,39.07,38.95,39.06,50909.0,38.99,39.07,38.95,39.06,50909.0
2018-02-15 15:40:00,39.07,39.11,39.03,39.07,81746.0,39.07,39.11,39.03,39.07,81746.0
2018-02-15 15:50:00,39.07,39.08,38.99,39.08,253574.0,39.07,39.08,38.99,39.08,253574.0
2018-02-16 09:30:00,39.11,39.34,39.11,39.34,128313.0,39.11,39.34,39.11,39.34,128313.0
2018-02-16 09:40:00,39.31,39.31,39.09,39.09,24875.0,39.31,39.31,39.09,39.09,24875.0
2018-02-16 09:50:00,39.09,39.15,38.94,38.94,16399.0,39.09,39.15,38.94,38.94,16399.0
2018-02-16 10:00:00,38.9,38.97,38.81,38.96,27776.0,38.9,38.97,38.81,38.96,27776.0
2018-02-16 10:10:00,38.96,39.03,38.85,39.01,17486.0,38.96,39.03,38.85,39.01,17486.0
2018-02-16 10:20:00,39.0,39.08,38.97,39.06,18768.0,39.0,39.08,38.97,39.06,18768.0
2018-02-16 10:30:00,39.08,39.15,39.06,39.11,20733.0,39.08,39.15,39.06,39.11,20733.0
2018-02-16 10:40:00,39.12,39.15,39.03,39.15,27724.0,39.12,39.15,39.03,39.15,27724.0
2018-02-16 10:50:00,39.16,39.17,39.05,39.09,15699.0,39.16,39.17,39.05,39.09,15699.0
2018-02-16 11:00:00,39.09,39.1,39.01,39.1,14976.0,39.09,39.1,39.01,39.1,14976.0
2018-02-16 11:10:00,39.09,39.16,39.05,39.07,11912.0,39.09,39.16,39.05,39.07,11912.0
2018-02-16 11:20:00,39.08,39.08,38.99,38.99,10458.0,39.08,39.08,38.99,38.99,10458.0
2018-02-16 11:30:00,39.0,39.17,39.0,39.17,21616.0,39.0,39.17,39.0,39.17,21616.0
2018-02-16 11:40:00,39.16,39.21,39.13,39.17,13195.0,39.16,39.21,39.13,39.17,13195.0
2018-02-16 11:50:00,39.18,39.27,39.18,39.25,19411.0,39.18,39.27,39.18,39.25,19411.0
2018-02-16 12:00:00,39.24,39.28,39.2,39.23,10987.0,39.24,39.28,39.2,39.23,10987.0
2018-02-16 12:10:00,39.22,39.35,39.22,39.31,31994.0,39.22,39.35,39.22,39.31,31994.0
2018-02-16 12:20:00,39.31,39.34,39.29,39.34,17537.0,39.31,39.34,39.29,39.34,17537.0
2018-02-16 12:30:00,39.34,39.46,39.34,39.44,24970.0,39.34,39.46,39.34,39.44,24970.0
2018-02-16 12:40:00,39.43,39.46,39.39,39.39,20655.0,39.43,39.46,39.39,39.39,20655.0
2018-02-16 12:50:00,39.38,39.38,39.2,39.3,17964.0,39.38,39.38,39.2,39.3,17964.0
2018-02-16 13:00:00,39.3,39.36,39.29,39.31,12759.0,39.3,39.36,39.29,39.31,12759.0
2018-02-16 13:10:00,39.31,39.33,39.21,39.25,20827.0,39.31,39.33,39.21,39.25,20827.0
2018-02-16 13:20:00,39.24,39.29,39.18,39.18,40665.0,39.24,39.29,39.18,39.18,40665.0
2018-02-16 13:30:00,39.2,39.29,39.07,39.22,29514.0,39.2,39.29,39.07,39.22,29514.0
2018-02-16 13:40:00,39.21,39.31,39.2,39.23,17701.0,39.21,39.31,39.2,39.23,17701.0
2018-02-16 13:50:00,39.2,39.21,39.06,39.11,15338.0,39.2,39.21,39.06,39.11,15338.0
2018-02-16 14:00:00,39.09,39.18,39.04,39.04,13666.0,39.09,39.18,39.04,39.04,13666.0
2018-02-16 14:10:00,39.02,39.08,38.9,39.0,20380.0,39.02,39.08,38.9,39.0,20380.0
2018-02-16 14:20:00,39.0,39.1,38.91,39.08,212532.0,39.0,39.1,38.91,39.08,212532.0
2018-02-16 14:30:00,39.1,39.27,39.06,39.24,33078.0,39.1,39.27,39.06,39.24,33078.0
2018-02-16 14:40:00,39.21,39.23,39.11,39.2,14936.0,39.21,39.23,39.11,39.2,14936.0
2018-02-16 14:50:00,39.19,39.31,39.1,39.3,66106.0,39.19,39.31,39.1,39.3,66106.0
2018-02-16 15:00:00,39.3,39.39,39.26,39.38,47019.0,39.3,39.39,39.26,39.38,47019.0
2018-02-16 15:10:00,39.4,39.42,39.32,39.35,53508.0,39.4,39.42,39.32,39.35,53508.0
2018-02-16 15:20:00,39.36,39.45,39.34,39.4,57278.0,39.36,39.45,39.34,39.4,57278.0
2018-02-16 15:30:00,39.39,39.41,39.27,39.29,79013.0,39.39,39.41,39.27,39.29,79013.0
2018-02-16 15:40:00,39.28,39.34,39.21,39.31,61625.0,39.28,39.34,39.21,39.31,61625.0
2018-02-16 15:50:00,39.3,39.32,39.14,39.16,137943.0,39.3,39.32,39.14,39.16,137943.0
2018-02-20 09:30:00,38.91,39.69,38.9,39.63,142852.0,38.91,39.69,38.9,39.63,142852.0
2018-02-20 09:40:00,39.63,39.73,39.54,39.66,54577.0,39.63,39.73,39.54,39.66,54577.0
2018-02-20 09:50:00,39.68,39.68,39.29,39.3,49490.0,39.68,39.68,39.29,39.3,49490.0
2018-02-20 10:00:00,39.31,39.68,39.31,39.63,72053.0,39.31,39.68,39.31,39.63,72053.0
2018-02-20 10:10:00,39.63,39.74,39.62,39.72,39919.0,39.63,39.74,39.62,39.72,39919.0
2018-02-20 10:20:00,39.71,39.77,39.61,39.62,33398.0,39.71,39.77,39.61,39.62,33398.0
2018-02-20 10:30:00,39.61,39.62,39.49,39.53,25472.0,39.61,39.62,39.49,39.53,25472.0
2018-02-20 10:40:00,39.54,39.66,39.52,39.66,36215.0,39.54,39.66,39.52,39.66,36215.0
2018-02-20 10:50:00,39.65,39.65,39.5,39.5,29435.0,39.65,39.65,39.5,39.5,29435.0
2018-02-20 11:00:00,39.52,39.72,39.49,39.65,29685.0,39.52,39.72,39.49,39.65,29685.0
2018-02-20 11:10:00,39.65,39.67,39.58,39.65,30402.0,39.65,39.67,39.58,39.65,30402.0
2018-02-20 11:20:00,39.66,39.85,39.66,39.84,32700.0,39.66,39.85,39.66,39.84,32700.0
2018-02-20 11:30:00,39.85,39.87,39.8,39.81,30015.0,39.85,39.87,39.8,39.81,30015.0
2018-02-20 11:40:00,39.81,39.87,39.79,39.86,23944.0,39.81,39.87,39.79,39.86,23944.0
2018-02-20 11:50:00,39.87,39.98,39.86,39.97,35112.0,39.87,39.98,39.86,39.97,35112.0
2018-02-20 12:00:00,39.97,40.09,39.97,40.09,61794.0,39.97,40.09,39.97,40.09,61794.0
2018-02-20 12:10:00,40.09,40.17,40.07,40.12,46486.0,40.09,40.17,40.07,40.12,46486.0
2018-02-20 12:20:00,40.13,40.18,40.12,40.14,38158.0,40.13,40.18,40.12,40.14,38158.0
2018-02-20 12:30:00,40.15,40.18,40.08,40.09,41366.0,40.15,40.18,40.08,40.09,41366.0
2018-02-20 12:40:00,40.09,40.17,40.08,40.16,36444.0,40.09,40.17,40.08,40.16,36444.0
2018-02-20 12:50:00,40.17,40.19,40.12,40.12,41982.0,40.17,40.19,40.12,40.12,41982.0
2018-02-20 13:00:00,40.11,40.13,40.01,40.02,29519.0,40.11,40.13,40.01,40.02,29519.0
2018-02-20 13:10:00,40.02,40.14,40.01,40.13,29165.0,40.02,40.14,40.01,40.13,29165.0
2018-02-20 13:20:00,40.14,40.15,40.08,40.12,26262.0,40.14,40.15,40.08,40.12,26262.0
2018-02-20 13:30:00,40.12,40.24,40.1,40.21,26719.0,40.12,40.24,40.1,40.21,26719.0
2018-02-20 13:40:00,40.22,40.29,40.21,40.28,27566.0,40.22,40.29,40.21,40.28,27566.0
2018-02-20 13:50:00,40.27,40.29,40.16,40.2,34689.0,40.27,40.29,40.16,40.2,34689.0
2018-02-20 14:00:00,40.21,40.24,40.16,40.18,44401.0,40.21,40.24,40.16,40.18,44401.0
2018-02-20 14:10:00,40.18,40.19,40.12,40.17,47212.0,40.18,40.19,40.12,40.17,47212.0
2018-02-20 14:20:00,40.17,40.28,40.16,40.22,45891.0,40.17,40.28,40.16,40.22,45891.0
2018-02-20 14:30:00,40.21,40.3,40.21,40.29,36279.0,40.21,40.3,40.21,40.29,36279.0
2018-02-20 14:40:00,40.29,40.31,40.24,40.27,44727.0,40.29,40.31,40.24,40.27,44727.0
2018-02-20 14:50:00,40.27,40.29,40.12,40.13,87104.0,40.27,40.29,40.12,40.13,87104.0
2018-02-20 15:00:00,40.13,40.19,40.02,40.04,76120.0,40.13,40.19,40.02,40.04,76120.0
2018-02-20 15:10:00,40.03,40.11,39.99,40.08,91307.0,40.03,40.11,39.99,40.08,91307.0
2018-02-20 15:20:00,40.08,40.13,39.96,40.13,83087.0,40.08,40.13,39.96,40.13,83087.0
2018-02-20 15:30:00,40.13,40.18,40.07,40.1,111621.0,40.13,40.18,40.07,40.1,111621.0
2018-02-20 15:40:00,40.1,40.2,40.04,40.2,147732.0,40.1,40.2,40.04,40.2,147732.0
2018-02-20 15:50:00,40.2,40.24,40.15,40.17,210077.0,40.2,40.24,40.15,40.17,210077.0
2018-02-21 09:30:00,40.18,40.34,40.03,40.2,57336.0,40.18,40.34,40.03,40.2,57336.0
2018-02-21 09:40:00,40.19,40.34,40.1,40.26,31300.0,40.19,40.34,40.1,40.26,31300.0
2018-02-21 09:50:00,40.25,40.29,40.06,40.07,33951.0,40.25,40.29,40.06,40.07,33951.0
2018-02-21 10:00:00,40.08,40.13,39.92,40.02,30429.0,40.08,40.13,39.92,40.02,30429.0
2018-02-21 10:10:00,40.01,40.09,39.91,40.05,21705.0,40.01,40.09,39.91,40.05,21705.0
2018-02-21 10:20:00,40.05,40.06,40.01,40.03,21510.0,40.05,40.06,40.01,40.03,21510.0
2018-02-21 10:30:00,40.03,40.19,39.99,40.18,23389.0,40.03,40.19,39.99,40.18,23389.0
2018-02-21 10:40:00,40.18,40.18,40.11,40.11,13865.0,40.18,40.18,40.11,40.11,13865.0
2018-02-21 10:50:00,40.12,40.19,40.08,40.12,29369.0,40.12,40.19,40.08,40.12,29369.0
2018-02-21 11:00:00,40.13,40.2,40.11,40.15,57211.0,40.13,40.2,40.11,40.15,57211.0
2018-02-21 11:10:00,40.15,40.16,40.09,40.11,23963.0,40.15,40.16,40.09,40.11,23963.0
2018-02-21 11:20:00,40.11,40.17,40.11,40.16,25939.0,40.11,40.17,40.11,40.16,25939.0
2018-02-21 11:30:00,40.16,40.21,40.11,40.12,28970.0,40.16,40.21,40.11,40.12,28970.0
2018-02-21 11:40:00,40.12,40.14,40.04,40.1,18175.0,40.12,40.14,40.04,40.1,18175.0
2018-02-21 11:50:00,40.1,40.11,40.0,40.03,19939.0,40.1,40.11,40.0,40.03,19939.0
2018-02-21 12:00:00,40.03,40.03,39.92,40.02,49376.0,40.03,40.03,39.92,40.02,49376.0
2018-02-21 12:10:00,40.02,40.24,40.01,40.23,42318.0,40.02,40.24,40.01,40.23,42318.0
2018-02-21 12:20:00,40.23,40.24,40.08,40.1,19236.0,40.23,40.24,40.08,40.1,19236.0
2018-02-21 12:30:00,40.11,40.15,40.06,40.14,17356.0,40.11,40.15,40.06,40.14,17356.0
2018-02-21 12:40:00,40.15,40.2,40.11,40.11,69907.0,40.15,40.2,40.11,40.11,69907.0
2018-02-21 12:50:00,40.12,40.15,40.11,40.13,16935.0,40.12,40.15,40.11,40.13,16935.0
2018-02-21 13:00:00,40.13,40.14,40.09,40.12,17287.0,40.13,40.14,40.09,40.12,17287.0
2018-02-21 13:10:00,40.12,40.13,40.08,40.1,33270.0,40.12,40.13,40.08,40.1,33270.0
2018-02-21 13:20:00,40.1,40.1,40.02,40.09,17536.0,40.1,40.1,40.02,40.09,17536.0
2018-02-21 13:30:00,40.09,40.13,40.04,40.05,22826.0,40.09,40.13,40.04,40.05,22826.0
2018-02-21 13:40:00,40.05,40.05,39.99,40.02,22064.0,40.05,40.05,39.99,40.02,22064.0
2018-02-21 13:50:00,40.02,40.08,40.0,40.01,28375.0,40.02,40.08,40.0,40.01,28375.0
2018-02-21 14:00:00,40.01,40.22,39.96,40.14,42873.0,40.01,40.22,39.96,40.14,42873.0
2018-02-21 14:10:00,40.14,40.19,40.13,40.16,29720.0,40.14,40.19,40.13,40.16,29720.0
2018-02-21 14:20:00,40.16,40.23,40.11,40.15,37251.0,40.16,40.23,40.11,40.15,37251.0
2018-02-21 14:30:00,40.16,40.17,40.07,40.1,55761.0,40.16,40.17,40.07,40.1,55761.0
2018-02-21 14:40:00,40.11,40.13,39.91,39.91,35526.0,40.11,40.13,39.91,39.91,35526.0
2018-02-21 14:50:00,39.91,39.98,39.85,39.9,37116.0,39.91,39.98,39.85,39.9,37116.0
2018-02-21 15:00:00,39.89,39.89,39.71,39.73,87592.0,39.89,39.89,39.71,39.73,87592.0
2018-02-21 15:10:00,39.72,39.75,39.64,39.71,84603.0,39.72,39.75,39.64,39.71,84603.0
2018-02-21 15:20:00,39.71,39.79,39.66,39.75,67830.0,39.71,39.79,39.66,39.75,67830.0
2018-02-21 15:30:00,39.75,39.8,39.6,39.61,96039.0,39.75,39.8,39.6,39.61,96039.0
2018-02-21 15:40:00,39.6,39.61,39.43,39.47,162089.0,39.6,39.61,39.43,39.47,162089.0
2018-02-21 15:50:00,39.46,39.46,39.25,39.27,272733.0,39.46,39.46,39.25,39.27,272733.0
2018-02-22 09:30:00,39.42,39.75,39.42,39.67,69629.0,39.42,39.75,39.42,39.67,69629.0
2018-02-22 09:40:00,39.67,39.67,39.24,39.24,50324.0,39.67,39.67,39.24,39.24,50324.0
2018-02-22 09:50:00,39.21,39.21,38.95,39.1,85534.0,39.21,39.21,38.95,39.1,85534.0
2018-02-22 10:00:00,39.1,39.19,39.0,39.11,46845.0,39.1,39.19,39.0,39.11,46845.0
2018-02-22 10:10:00,39.1,39.17,39.04,39.04,45867.0,39.1,39.17,39.04,39.04,45867.0
2018-02-22 10:20:00,39.04,39.28,39.04,39.26,71959.0,39.04,39.28,39.04,39.26,71959.0
2018-02-22 10:30:00,39.25,39.25,39.1,39.15,62173.0,39.25,39.25,39.1,39.15,62173.0
2018-02-22 10:40:00,39.17,39.17,38.95,39.11,31024.0,39.17,39.17,38.95,39.11,31024.0
2018-02-22 10:50:00,39.12,39.14,39.03,39.04,33931.0,39.12,39.14,39.03,39.04,33931.0
2018-02-22 11:00:00,39.04,39.1,39.0,39.08,26892.0,39.04,39.1,39.0,39.08,26892.0
2018-02-22 11:10:00,39.07,39.12,39.0,39.06,30039.0,39.07,39.12,39.0,39.06,30039.0
2018-02-22 11:20:00,39.06,39.14,39.04,39.08,47891.0,39.06,39.14,39.04,39.08,47891.0
2018-02-22 11:30:00,39.07,39.12,38.97,39.12,31243.0,39.07,39.12,38.97,39.12,31243.0
2018-02-22 11:40:00,39.13,39.21,39.12,39.2,29909.0,39.13,39.21,39.12,39.2,29909.0
2018-02-22 11:50:00,39.21,39.34,39.16,39.34,55593.0,39.21,39.34,39.16,39.34,55593.0
2018-02-22 12:00:00,39.34,39.4,39.32,39.33,41925.0,39.34,39.4,39.32,39.33,41925.0
2018-02-22 12:10:00,39.33,39.36,39.25,39.33,29989.0,39.33,39.36,39.25,39.33,29989.0
2018-02-22 12:20:00,39.34,39.37,39.25,39.26,35355.0,39.34,39.37,39.25,39.26,35355.0
2018-02-22 12:30:00,39.25,39.25,39.15,39.16,24573.0,39.25,39.25,39.15,39.16,24573.0
2018-02-22 12:40:00,39.15,39.19,39.05,39.05,25518.0,39.15,39.19,39.05,39.05,25518.0
2018-02-22 12:50:00,39.05,39.12,39.0,39.02,35924.0,39.05,39.12,39.0,39.02,35924.0
2018-02-22 13:00:00,39.01,39.09,39.01,39.03,21375.0,39.01,39.09,39.01,39.03,21375.0
2018-02-22 13:10:00,39.04,39.04,38.88,38.97,38141.0,39.04,39.04,38.88,38.97,38141.0
2018-02-22 13:20:00,38.99,39.02,38.91,38.94,41091.0,38.99,39.02,38.91,38.94,41091.0
2018-02-22 13:30:00,38.93,38.95,38.85,38.89,27041.0,38.93,38.95,38.85,38.89,27041.0
2018-02-22 13:40:00,38.88,38.88,38.74,38.77,35358.0,38.88,38.88,38.74,38.77,35358.0
2018-02-22 13:50:00,38.77,38.96,38.73,38.92,30576.0,38.77,38.96,38.73,38.92,30576.0
2018-02-22 14:00:00,38.91,39.06,38.9,38.97,37733.0,38.91,39.06,38.9,38.97,37733.0
2018-02-22 14:10:00,38.98,39.08,38.96,39.07,38969.0,38.98,39.08,38.96,39.07,38969.0
2018-02-22 14:20:00,39.08,39.17,39.01,39.17,27042.0,39.08,39.17,39.01,39.17,27042.0
2018-02-22 14:30:00,39.17,39.19,39.1,39.1,21882.0,39.17,39.19,39.1,39.1,21882.0
2018-02-22 14:40:00,39.1,39.1,39.01,39.05,29769.0,39.1,39.1,39.01,39.05,29769.0
2018-02-22 14:50:00,39.04,39.07,38.87,38.87,39148.0,39.04,39.07,38.87,38.87,39148.0
2018-02-22 15:00:00,38.86,38.95,38.85,38.88,39009.0,38.86,38.95,38.85,38.88,39009.0
2018-02-22 15:10:00,38.88,39.0,38.86,38.98,31874.0,38.88,39.0,38.86,38.98,31874.0
2018-02-22 15:20:00,38.98,39.02,38.94,38.95,42635.0,38.98,39.02,38.94,38.95,42635.0
2018-02-22 15:30:00,38.95,38.96,38.87,38.91,71530.0,38.95,38.96,38.87,38.91,71530.0
2018-02-22 15:40:00,38.92,38.97,38.74,38.74,105682.0,38.92,38.97,38.74,38.74,105682.0
2018-02-22 15:50:00,38.73,38.87,38.61,38.8,384853.0,38.73,38.87,38.61,38.8,384853.0
2018-02-23 09:30:00,39.04,39.46,39.04,39.28,52034.0,39.04,39.46,39.04,39.28,52034.0
2018-02-23 09:40:00,39.29,39.35,39.08,39.08,16491.0,39.29,39.35,39.08,39.08,16491.0
2018-02-23 09:50:00,39.1,39.32,39.1,39.3,16400.0,39.1,39.32,39.1,39.3,16400.0
2018-02-23 10:00:00,39.28,39.3,39.19,39.25,21536.0,39.28,39.3,39.19,39.25,21536.0
2018-02-23 10:10:00,39.26,39.27,39.09,39.13,23617.0,39.26,39.27,39.09,39.13,23617.0
2018-02-23 10:20:00,39.13,39.15,39.06,39.07,14923.0,39.13,39.15,39.06,39.07,14923.0
2018-02-23 10:30:00,39.07,39.16,39.05,39.16,17545.0,39.07,39.16,39.05,39.16,17545.0
2018-02-23 10:40:00,39.17,39.24,39.15,39.21,16332.0,39.17,39.24,39.15,39.21,16332.0
2018-02-23 10:50:00,39.21,39.31,39.2,39.29,13988.0,39.21,39.31,39.2,39.29,13988.0
2018-02-23 11:00:00,39.28,39.39,39.27,39.39,24290.0,39.28,39.39,39.27,39.39,24290.0
2018-02-23 11:10:00,39.38,39.39,39.25,39.25,15007.0,39.38,39.39,39.25,39.25,15007.0
2018-02-23 11:20:00,39.25,39.29,39.24,39.25,15555.0,39.25,39.29,39.24,39.25,15555.0
2018-02-23 11:30:00,39.25,39.31,39.23,39.31,13100.0,39.25,39.31,39.23,39.31,13100.0
2018-02-23 11:40:00,39.31,39.31,39.26,39.27,13534.0,39.31,39.31,39.26,39.27,13534.0
2018-02-23 11:50:00,39.26,39.39,39.26,39.38,16377.0,39.26,39.39,39.26,39.38,16377.0
2018-02-23 12:00:00,39.36,39.4,39.3,39.3,14595.0,39.36,39.4,39.3,39.3,14595.0
2018-02-23 12:10:00,39.32,39.35,39.31,39.34,10443.0,39.32,39.35,39.31,39.34,10443.0
2018-02-23 12:20:00,39.35,39.36,39.28,39.28,12940.0,39.35,39.36,39.28,39.28,12940.0
2018-02-23 12:30:00,39.28,39.31,39.26,39.31,11100.0,39.28,39.31,39.26,39.31,11100.0
2018-02-23 12:40:00,39.31,39.32,39.25,39.32,19093.0,39.31,39.32,39.25,39.32,19093.0
2018-02-23 12:50:00,39.32,39.35,39.29,39.33,20712.0,39.32,39.35,39.29,39.33,20712.0
2018-02-23 13:00:00,39.33,39.34,39.27,39.27,15006.0,39.33,39.34,39.27,39.27,15006.0
2018-02-23 13:10:00,39.27,39.28,39.21,39.22,15084.0,39.27,39.28,39.21,39.22,15084.0
2018-02-23 13:20:00,39.23,39.3,39.23,39.28,16052.0,39.23,39.3,39.23,39.28,16052.0
2018-02-23 13:30:00,39.29,39.33,39.27,39.29,20159.0,39.29,39.33,39.27,39.29,20159.0
2018-02-23 13:40:00,39.3,39.3,39.26,39.26,13474.0,39.3,39.3,39.26,39.26,13474.0
2018-02-23 13:50:00,39.26,39.26,39.21,39.26,13331.0,39.26,39.26,39.21,39.26,13331.0
2018-02-23 14:00:00,39.26,39.28,39.19,39.22,18969.0,39.26,39.28,39.19,39.22,18969.0
2018-02-23 14:10:00,39.22,39.3,39.22,39.29,153619.0,39.22,39.3,39.22,39.29,153619.0
2018-02-23 14:20:00,39.28,39.35,39.27,39.35,22480.0,39.28,39.35,39.27,39.35,22480.0
2018-02-23 14:30:00,39.34,39.38,39.32,39.37,19768.0,39.34,39.38,39.32,39.37,19768.0
2018-02-23 14:40:00,39.36,39.47,39.35,39.47,22283.0,39.36,39.47,39.35,39.47,22283.0
2018-02-23 14:50:00,39.47,39.54,39.46,39.5,41316.0,39.47,39.54,39.46,39.5,41316.0
2018-02-23 15:00:00,39.51,39.57,39.5,39.51,27635.0,39.51,39.57,39.5,39.51,27635.0
2018-02-23 15:10:00,39.51,39.56,39.48,39.55,25839.0,39.51,39.56,39.48,39.55,25839.0
2018-02-23 15:20:00,39.55,39.62,39.55,39.61,39585.0,39.55,39.62,39.55,39.61,39585.0
2018-02-23 15:30:00,39.62,39.68,39.61,39.66,103349.0,39.62,39.68,39.61,39.66,103349.0
2018-02-23 15:40:00,39.67,39.72,39.64,39.66,68568.0,39.67,39.72,39.64,39.66,68568.0
2018-02-23 15:50:00,39.66,39.76,39.65,39.76,158308.0,39.66,39.76,39.65,39.76,158308.0
2018-02-26 09:30:00,39.83,40.01,39.74,40.0,33938.0,39.83,40.01,39.74,40.0,33938.0
2018-02-26 09:40:00,40.0,40.04,39.9,40.04,33179.0,40.0,40.04,39.9,40.04,33179.0
2018-02-26 09:50:00,40.09,40.11,40.01,40.02,21252.0,40.09,40.11,40.01,40.02,21252.0
2018-02-26 10:00:00,40.01,40.07,39.94,39.99,40830.0,40.01,40.07,39.94,39.99,40830.0
2018-02-26 10:10:00,39.98,40.0,39.9,39.93,74371.0,39.98,40.0,39.9,39.93,74371.0
2018-02-26 10:20:00,39.92,39.97,39.82,39.83,51560.0,39.92,39.97,39.82,39.83,51560.0
2018-02-26 10:30:00,39.83,39.85,39.74,39.82,61315.0,39.83,39.85,39.74,39.82,61315.0
2018-02-26 10:40:00,39.81,39.88,39.71,39.75,24112.0,39.81,39.88,39.71,39.75,24112.0
2018-02-26 10:50:00,39.75,39.75,39.64,39.72,45062.0,39.75,39.75,39.64,39.72,45062.0
2018-02-26 11:00:00,39.7,39.85,39.67,39.84,12770.0,39.7,39.85,39.67,39.84,12770.0
2018-02-26 11:10:00,39.83,39.87,39.79,39.86,16348.0,39.83,39.87,39.79,39.86,16348.0
2018-02-26 11:20:00,39.86,39.86,39.8,39.85,17911.0,39.86,39.86,39.8,39.85,17911.0
2018-02-26 11:30:00,39.85,39.87,39.79,39.82,43605.0,39.85,39.87,39.79,39.82,43605.0
2018-02-26 11:40:00,39.82,39.83,39.76,39.77,9542.0,39.82,39.83,39.76,39.77,9542.0
2018-02-26 11:50:00,39.77,39.79,39.76,39.78,9728.0,39.77,39.79,39.76,39.78,9728.0
2018-02-26 12:00:00,39.77,39.9,39.76,39.89,38813.0,39.77,39.9,39.76,39.89,38813.0
2018-02-26 12:10:00,39.89,39.91,39.83,39.87,22907.0,39.89,39.91,39.83,39.87,22907.0
2018-02-26 12:20:00,39.87,39.89,39.84,39.89,29521.0,39.87,39.89,39.84,39.89,29521.0
2018-02-26 12:30:00,39.89,39.9,39.77,39.82,39913.0,39.89,39.9,39.77,39.82,39913.0
2018-02-26 12:40:00,39.81,39.81,39.76,39.81,16477.0,39.81,39.81,39.76,39.81,16477.0
2018-02-26 12:50:00,39.8,39.83,39.78,39.8,15341.0,39.8,39.83,39.78,39.8,15341.0
2018-02-26 13:00:00,39.81,39.81,39.76,39.79,17552.0,39.81,39.81,39.76,39.79,17552.0
2018-02-26 13:10:00,39.79,39.8,39.74,39.74,11314.0,39.79,39.8,39.74,39.74,11314.0
2018-02-26 13:20:00,39.75,39.79,39.75,39.78,13764.0,39.75,39.79,39.75,39.78,13764.0
2018-02-26 13:30:00,39.79,39.8,39.72,39.72,20363.0,39.79,39.8,39.72,39.72,20363.0
2018-02-26 13:40:00,39.71,39.75,39.7,39.7,16432.0,39.71,39.75,39.7,39.7,16432.0
2018-02-26 13:50:00,39.7,39.71,39.68,39.7,14675.0,39.7,39.71,39.68,39.7,14675.0
2018-02-26 14:00:00,39.71,39.76,39.69,39.76,17739.0,39.71,39.76,39.69,39.76,17739.0
2018-02-26 14:10:00,39.76,39.82,39.76,39.81,17898.0,39.76,39.82,39.76,39.81,17898.0
2018-02-26 14:20:00,39.8,39.8,39.76,39.76,12765.0,39.8,39.8,39.76,39.76,12765.0
2018-02-26 14:30:00,39.76,39.83,39.75,39.82,20899.0,39.76,39.83,39.75,39.82,20899.0
2018-02-26 14:40:00,39.82,39.84,39.78,39.78,17444.0,39.82,39.84,39.78,39.78,17444.0
2018-02-26 14:50:00,39.78,39.82,39.77,39.8,19400.0,39.78,39.82,39.77,39.8,19400.0
2018-02-26 15:00:00,39.81,39.91,39.8,39.89,30380.0,39.81,39.91,39.8,39.89,30380.0
2018-02-26 15:10:00,39.9,39.92,39.87,39.91,26165.0,39.9,39.92,39.87,39.91,26165.0
2018-02-26 15:20:00,39.91,39.92,39.85,39.9,41022.0,39.91,39.92,39.85,39.9,41022.0
2018-02-26 15:30:00,39.89,39.9,39.85,39.89,41002.0,39.89,39.9,39.85,39.89,41002.0
2018-02-26 15:40:00,39.9,39.91,39.87,39.88,141651.0,39.9,39.91,39.87,39.88,141651.0
2018-02-26 15:50:00,39.89,39.9,39.81,39.89,172606.0,39.89,39.9,39.81,39.89,172606.0
2018-02-27 09:30:00,40.01,40.1,39.87,39.98,61829.0,40.01,40.1,39.87,39.98,61829.0
2018-02-27 09:40:00,39.96,40.0,39.72,39.75,36161.0,39.96,40.0,39.72,39.75,36161.0
2018-02-27 09:50:00,39.75,39.84,39.73,39.78,11758.0,39.75,39.84,39.73,39.78,11758.0
2018-02-27 10:00:00,39.76,39.94,39.76,39.93,15648.0,39.76,39.94,39.76,39.93,15648.0
2018-02-27 10:10:00,39.92,40.01,39.89,39.91,76885.0,39.92,40.01,39.89,39.91,76885.0
2018-02-27 10:20:00,39.91,39.94,39.86,39.88,17898.0,39.91,39.94,39.86,39.88,17898.0
2018-02-27 10:30:00,39.89,39.96,39.84,39.9,39546.0,39.89,39.96,39.84,39.9,39546.0
2018-02-27 10:40:00,39.91,39.95,39.84,39.84,25916.0,39.91,39.95,39.84,39.84,25916.0
2018-02-27 10:50:00,39.82,39.85,39.62,39.67,14275.0,39.82,39.85,39.62,39.67,14275.0
2018-02-27 11:00:00,39.66,39.7,39.59,39.68,8476.0,39.66,39.7,39.59,39.68,8476.0
2018-02-27 11:10:00,39.7,39.77,39.69,39.69,8900.0,39.7,39.77,39.69,39.69,8900.0
2018-02-27 11:20:00,39.67,39.68,39.58,39.62,22984.0,39.67,39.68,39.58,39.62,22984.0
2018-02-27 11:30:00,39.61,39.66,39.51,39.51,20423.0,39.61,39.66,39.51,39.51,20423.0
2018-02-27 11:40:00,39.52,39.6,39.48,39.6,19291.0,39.52,39.6,39.48,39.6,19291.0
2018-02-27 11:50:00,39.62,39.65,39.54,39.54,27102.0,39.62,39.65,39.54,39.54,27102.0
2018-02-27 12:00:00,39.56,39.65,39.55,39.63,38788.0,39.56,39.65,39.55,39.63,38788.0
2018-02-27 12:10:00,39.63,39.63,39.54,39.54,27600.0,39.63,39.63,39.54,39.54,27600.0
2018-02-27 12:20:00,39.54,39.55,39.47,39.55,25099.0,39.54,39.55,39.47,39.55,25099.0
2018-02-27 12:30:00,39.54,39.59,39.47,39.53,25000.0,39.54,39.59,39.47,39.53,25000.0
2018-02-27 12:40:00,39.54,39.58,39.49,39.56,13498.0,39.54,39.58,39.49,39.56,13498.0
2018-02-27 12:50:00,39.58,39.7,39.58,39.7,13205.0,39.58,39.7,39.58,39.7,13205.0
2018-02-27 13:00:00,39.7,39.71,39.62,39.71,12883.0,39.7,39.71,39.62,39.71,12883.0
2018-02-27 13:10:00,39.7,39.73,39.64,39.68,9105.0,39.7,39.73,39.64,39.68,9105.0
2018-02-27 13:20:00,39.68,39.75,39.68,39.69,10308.0,39.68,39.75,39.68,39.69,10308.0
2018-02-27 13:30:00,39.68,39.71,39.64,39.66,10338.0,39.68,39.71,39.64,39.66,10338.0
2018-02-27 13:40:00,39.66,39.72,39.64,39.69,8553.0,39.66,39.72,39.64,39.69,8553.0
2018-02-27 13:50:00,39.67,39.67,39.6,39.6,40731.0,39.67,39.67,39.6,39.6,40731.0
2018-02-27 14:00:00,39.6,39.63,39.5,39.59,18795.0,39.6,39.63,39.5,39.59,18795.0
2018-02-27 14:10:00,39.6,39.61,39.55,39.6,16704.0,39.6,39.61,39.55,39.6,16704.0
2018-02-27 14:20:00,39.59,39.67,39.55,39.65,13038.0,39.59,39.67,39.55,39.65,13038.0
2018-02-27 14:30:00,39.65,39.76,39.63,39.74,68388.0,39.65,39.76,39.63,39.74,68388.0
2018-02-27 14:40:00,39.75,39.75,39.63,39.65,22282.0,39.75,39.75,39.63,39.65,22282.0
2018-02-27 14:50:00,39.66,39.73,39.65,39.71,10900.0,39.66,39.73,39.65,39.71,10900.0
2018-02-27 15:00:00,39.7,39.72,39.57,39.57,21312.0,39.7,39.72,39.57,39.57,21312.0
2018-02-27 15:10:00,39.57,39.61,39.5,39.52,17586.0,39.57,39.61,39.5,39.52,17586.0
2018-02-27 15:20:00,39.51,39.56,39.46,39.55,32665.0,39.51,39.56,39.46,39.55,32665.0
2018-02-27 15:30:00,39.55,39.58,39.44,39.52,61631.0,39.55,39.58,39.44,39.52,61631.0
2018-02-27 15:40:00,39.51,39.61,39.44,39.6,103729.0,39.51,39.61,39.44,39.6,103729.0
2018-02-27 15:50:00,39.59,39.59,39.39,39.41,231651.0,39.59,39.59,39.39,39.41,231651.0
2018-02-28 09:30:00,39.64,39.94,39.64,39.8,38059.0,39.64,39.94,39.64,39.8,38059.0
2018-02-28 09:40:00,39.78,39.83,39.7,39.73,21701.0,39.78,39.83,39.7,39.73,21701.0
2018-02-28 09:50:00,39.74,39.76,39.66,39.7,65405.0,39.74,39.76,39.66,39.7,65405.0
2018-02-28 10:00:00,39.72,39.76,39.56,39.57,37706.0,39.72,39.76,39.56,39.57,37706.0
2018-02-28 10:10:00,39.56,39.66,39.53,39.66,26978.0,39.56,39.66,39.53,39.66,26978.0
2018-02-28 10:20:00,39.67,39.76,39.62,39.67,85824.0,39.67,39.76,39.62,39.67,85824.0
2018-02-28 10:30:00,39.67,39.78,39.65,39.7,90201.0,39.67,39.78,39.65,39.7,90201.0
2018-02-28 10:40:00,39.71,39.71,39.63,39.67,33977.0,39.71,39.71,39.63,39.67,33977.0
2018-02-28 10:50:00,39.68,39.69,39.53,39.63,18334.0,39.68,39.69,39.53,39.63,18334.0
2018-02-28 11:00:00,39.63,39.63,39.45,39.45,22639.0,39.63,39.63,39.45,39.45,22639.0
2018-02-28 11:10:00,39.43,39.5,39.4,39.5,24231.0,39.43,39.5,39.4,39.5,24231.0
2018-02-28 11:20:00,39.5,39.53,39.41,39.5,30340.0,39.5,39.53,39.41,39.5,30340.0
2018-02-28 11:30:00,39.51,39.51,39.31,39.31,31827.0,39.51,39.51,39.31,39.31,31827.0
2018-02-28 11:40:00,39.3,39.36,39.27,39.32,19516.0,39.3,39.36,39.27,39.32,19516.0
2018-02-28 11:50:00,39.33,39.44,39.32,39.43,16053.0,39.33,39.44,39.32,39.43,16053.0
2018-02-28 12:00:00,39.44,39.51,39.42,39.51,9184.0,39.44,39.51,39.42,39.51,9184.0
2018-02-28 12:10:00,39.52,39.53,39.45,39.45,13000.0,39.52,39.53,39.45,39.45,13000.0
2018-02-28 12:20:00,39.44,39.52,39.43,39.48,11929.0,39.44,39.52,39.43,39.48,11929.0
2018-02-28 12:30:00,39.48,39.53,39.44,39.51,21942.0,39.48,39.53,39.44,39.51,21942.0
2018-02-28 12:40:00,39.51,39.57,39.43,39.57,18646.0,39.51,39.57,39.43,39.57,18646.0
2018-02-28 12:50:00,39.57,39.61,39.53,39.57,30986.0,39.57,39.61,39.53,39.57,30986.0
2018-02-28 13:00:00,39.57,39.6,39.56,39.59,10300.0,39.57,39.6,39.56,39.59,10300.0
2018-02-28 13:10:00,39.58,39.61,39.49,39.55,54230.0,39.58,39.61,39.49,39.55,54230.0
2018-02-28 13:20:00,39.55,39.63,39.54,39.61,15797.0,39.55,39.63,39.54,39.61,15797.0
2018-02-28 13:30:00,39.61,39.65,39.6,39.63,19275.0,39.61,39.65,39.6,39.63,19275.0
2018-02-28 13:40:00,39.63,39.65,39.57,39.57,20221.0,39.63,39.65,39.57,39.57,20221.0
2018-02-28 13:50:00,39.54,39.66,39.54,39.64,33736.0,39.54,39.66,39.54,39.64,33736.0
2018-02-28 14:00:00,39.64,39.66,39.57,39.6,49115.0,39.64,39.66,39.57,39.6,49115.0
2018-02-28 14:10:00,39.6,39.62,39.47,39.61,138797.0,39.6,39.62,39.47,39.61,138797.0
2018-02-28 14:20:00,39.61,39.62,39.56,39.57,30516.0,39.61,39.62,39.56,39.57,30516.0
2018-02-28 14:30:00,39.57,39.58,39.46,39.47,27577.0,39.57,39.58,39.46,39.47,27577.0
2018-02-28 14:40:00,39.46,39.48,39.38,39.4,24663.0,39.46,39.48,39.38,39.4,24663.0
2018-02-28 14:50:00,39.4,39.4,39.26,39.26,46749.0,39.4,39.4,39.26,39.26,46749.0
2018-02-28 15:00:00,39.27,39.31,39.12,39.19,49366.0,39.27,39.31,39.12,39.19,49366.0
2018-02-28 15:10:00,39.19,39.2,39.12,39.16,44074.0,39.19,39.2,39.12,39.16,44074.0
2018-02-28 15:20:00,39.15,39.19,39.09,39.15,38132.0,39.15,39.19,39.09,39.15,38132.0
2018-02-28 15:30:00,39.15,39.18,39.08,39.18,67619.0,39.15,39.18,39.08,39.18,67619.0
2018-02-28 15:40:00,39.18,39.19,38.98,38.99,72532.0,39.18,39.19,38.98,38.99,72532.0
2018-02-28 15:50:00,38.99,38.99,38.76,38.78,436375.0,38.99,38.99,38.76,38.78,436375.0
2018-03-01 09:30:00,38.84,39.02,38.68,38.78,48383.0,38.84,39.02,38.68,38.78,48383.0
2018-03-01 09:40:00,38.75,38.8,38.48,38.6,55750.0,38.75,38.8,38.48,38.6,55750.0
2018-03-01 09:50:00,38.59,38.65,38.3,38.35,51008.0,38.59,38.65,38.3,38.35,51008.0
2018-03-01 10:00:00,38.33,38.5,38.26,38.42,67420.0,38.33,38.5,38.26,38.42,67420.0
2018-03-01 10:10:00,38.41,38.6,38.25,38.59,78867.0,38.41,38.6,38.25,38.59,78867.0
2018-03-01 10:20:00,38.6,38.64,38.34,38.59,95491.0,38.6,38.64,38.34,38.59,95491.0
2018-03-01 10:30:00,38.6,38.78,38.51,38.63,97356.0,38.6,38.78,38.51,38.63,97356.0
2018-03-01 10:40:00,38.64,38.69,38.44,38.51,130157.0,38.64,38.69,38.44,38.51,130157.0
2018-03-01 10:50:00,38.52,38.56,38.32,38.35,64350.0,38.52,38.56,38.32,38.35,64350.0
2018-03-01 11:00:00,38.34,38.54,38.33,38.48,48657.0,38.34,38.54,38.33,38.48,48657.0
2018-03-01 11:10:00,38.49,38.57,38.35,38.57,63770.0,38.49,38.57,38.35,38.57,63770.0
2018-03-01 11:20:00,38.58,38.61,38.34,38.41,50776.0,38.58,38.61,38.34,38.41,50776.0
2018-03-01 11:30:00,38.41,38.57,38.41,38.51,54484.0,38.41,38.57,38.41,38.51,54484.0
2018-03-01 11:40:00,38.52,38.66,38.49,38.64,32717.0,38.52,38.66,38.49,38.64,32717.0
2018-03-01 11:50:00,38.63,38.77,38.62,38.66,39885.0,38.63,38.77,38.62,38.66,39885.0
2018-03-01 12:00:00,38.66,38.66,38.49,38.61,43468.0,38.66,38.66,38.49,38.61,43468.0
2018-03-01 12:10:00,38.61,38.65,38.54,38.54,35972.0,38.61,38.65,38.54,38.54,35972.0
2018-03-01 12:20:00,38.53,38.58,38.47,38.54,33594.0,38.53,38.58,38.47,38.54,33594.0
2018-03-01 12:30:00,38.54,38.54,38.4,38.5,36282.0,38.54,38.54,38.4,38.5,36282.0
2018-03-01 12:40:00,38.51,38.64,38.46,38.58,39747.0,38.51,38.64,38.46,38.58,39747.0
2018-03-01 12:50:00,38.59,38.6,38.47,38.51,26832.0,38.59,38.6,38.47,38.51,26832.0
2018-03-01 13:00:00,38.5,38.5,38.27,38.34,74911.0,38.5,38.5,38.27,38.34,74911.0
2018-03-01 13:10:00,38.35,38.42,38.31,38.38,39751.0,38.35,38.42,38.31,38.38,39751.0
2018-03-01 13:20:00,38.38,38.46,38.33,38.4,43541.0,38.38,38.46,38.33,38.4,43541.0
2018-03-01 13:30:00,38.39,38.42,38.29,38.34,33779.0,38.39,38.42,38.29,38.34,33779.0
2018-03-01 13:40:00,38.34,38.34,38.17,38.22,31919.0,38.34,38.34,38.17,38.22,31919.0
2018-03-01 13:50:00,38.23,38.28,38.13,38.16,32311.0,38.23,38.28,38.13,38.16,32311.0
2018-03-01 14:00:00,38.16,38.19,37.96,38.03,60163.0,38.16,38.19,37.96,38.03,60163.0
2018-03-01 14:10:00,38.02,38.1,37.91,38.09,54159.0,38.02,38.1,37.91,38.09,54159.0
2018-03-01 14:20:00,38.09,38.16,38.02,38.16,52555.0,38.09,38.16,38.02,38.16,52555.0
2018-03-01 14:30:00,38.16,38.19,38.01,38.04,61052.0,38.16,38.19,38.01,38.04,61052.0
2018-03-01 14:40:00,38.05,38.29,38.03,38.17,41010.0,38.05,38.29,38.03,38.17,41010.0
2018-03-01 14:50:00,38.18,38.27,38.15,38.26,42255.0,38.18,38.27,38.15,38.26,42255.0
2018-03-01 15:00:00,38.24,38.31,38.1,38.29,62838.0,38.24,38.31,38.1,38.29,62838.0
2018-03-01 15:10:00,38.29,38.48,38.24,38.48,58004.0,38.29,38.48,38.24,38.48,58004.0
2018-03-01 15:20:00,38.47,38.5,38.37,38.44,67451.0,38.47,38.5,38.37,38.44,67451.0
2018-03-01 15:30:00,38.43,38.49,38.26,38.26,92838.0,38.43,38.49,38.26,38.26,92838.0
2018-03-01 15:40:00,38.26,38.4,38.2,38.34,145862.0,38.26,38.4,38.2,38.34,145862.0
2018-03-01 15:50:00,38.35,38.39,38.21,38.23,322260.0,38.35,38.39,38.21,38.23,322260.0
2018-03-02 09:30:00,37.89,38.23,37.8,38.09,63129.0,37.89,38.23,37.8,38.09,63129.0
2018-03-02 09:40:00,38.09,38.32,38.03,38.12,139088.0,38.09,38.32,38.03,38.12,139088.0
2018-03-02 09:50:00,38.12,38.43,38.11,38.42,154247.0,38.12,38.43,38.11,38.42,154247.0
2018-03-02 10:00:00,38.44,38.56,38.29,38.36,50022.0,38.44,38.56,38.29,38.36,50022.0
2018-03-02 10:10:00,38.36,38.41,38.2,38.2,33204.0,38.36,38.41,38.2,38.2,33204.0
2018-03-02 10:20:00,38.2,38.29,38.15,38.19,44965.0,38.2,38.29,38.15,38.19,44965.0
2018-03-02 10:30:00,38.19,38.34,38.13,38.34,29164.0,38.19,38.34,38.13,38.34,29164.0
2018-03-02 10:40:00,38.35,38.41,38.3,38.34,23333.0,38.35,38.41,38.3,38.34,23333.0
2018-03-02 10:50:00,38.35,38.36,38.23,38.24,24403.0,38.35,38.36,38.23,38.24,24403.0
2018-03-02 11:00:00,38.23,38.32,38.22,38.23,22845.0,38.23,38.32,38.22,38.23,22845.0
2018-03-02 11:10:00,38.22,38.35,38.2,38.22,30054.0,38.22,38.35,38.2,38.22,30054.0
2018-03-02 11:20:00,38.23,38.5,38.21,38.5,21425.0,38.23,38.5,38.21,38.5,21425.0
2018-03-02 11:30:00,38.51,38.55,38.44,38.51,33341.0,38.51,38.55,38.44,38.51,33341.0
2018-03-02 11:40:00,38.52,38.69,38.52,38.68,22247.0,38.52,38.69,38.52,38.68,22247.0
2018-03-02 11:50:00,38.68,38.75,38.64,38.74,24681.0,38.68,38.75,38.64,38.74,24681.0
2018-03-02 12:00:00,38.73,38.8,38.71,38.75,26078.0,38.73,38.8,38.71,38.75,26078.0
2018-03-02 12:10:00,38.74,38.76,38.66,38.68,20718.0,38.74,38.76,38.66,38.68,20718.0
2018-03-02 12:20:00,38.69,38.82,38.65,38.82,29185.0,38.69,38.82,38.65,38.82,29185.0
2018-03-02 12:30:00,38.82,38.86,38.78,38.84,41390.0,38.82,38.86,38.78,38.84,41390.0
2018-03-02 12:40:00,38.84,39.02,38.83,39.01,35609.0,38.84,39.02,38.83,39.01,35609.0
2018-03-02 12:50:00,39.01,39.08,38.98,39.07,46736.0,39.01,39.08,38.98,39.07,46736.0
2018-03-02 13:00:00,39.05,39.09,38.94,38.95,32451.0,39.05,39.09,38.94,38.95,32451.0
2018-03-02 13:10:00,38.94,38.94,38.8,38.86,50766.0,38.94,38.94,38.8,38.86,50766.0
2018-03-02 13:20:00,38.88,38.89,38.8,38.8,29164.0,38.88,38.89,38.8,38.8,29164.0
2018-03-02 13:30:00,38.81,38.87,38.74,38.82,35608.0,38.81,38.87,38.74,38.82,35608.0
2018-03-02 13:40:00,38.82,38.99,38.81,38.97,26600.0,38.82,38.99,38.81,38.97,26600.0
2018-03-02 13:50:00,38.97,38.99,38.84,38.95,24116.0,38.97,38.99,38.84,38.95,24116.0
2018-03-02 14:00:00,38.93,39.06,38.93,39.04,32437.0,38.93,39.06,38.93,39.04,32437.0
2018-03-02 14:10:00,39.05,39.1,38.99,38.99,31292.0,39.05,39.1,38.99,38.99,31292.0
2018-03-02 14:20:00,38.99,39.0,38.88,38.97,36921.0,38.99,39.0,38.88,38.97,36921.0
2018-03-02 14:30:00,38.97,39.02,38.88,39.02,31448.0,38.97,39.02,38.88,39.02,31448.0
2018-03-02 14:40:00,39.02,39.15,39.0,39.14,48360.0,39.02,39.15,39.0,39.14,48360.0
2018-03-02 14:50:00,39.14,39.2,39.1,39.1,39901.0,39.14,39.2,39.1,39.1,39901.0
2018-03-02 15:00:00,39.1,39.18,39.05,39.17,82916.0,39.1,39.18,39.05,39.17,82916.0
2018-03-02 15:10:00,39.18,39.2,39.1,39.19,47788.0,39.18,39.2,39.1,39.19,47788.0
2018-03-02 15:20:00,39.2,39.27,39.18,39.26,50811.0,39.2,39.27,39.18,39.26,50811.0
2018-03-02 15:30:00,39.26,39.32,39.23,39.3,51030.0,39.26,39.32,39.23,39.3,51030.0
2018-03-02 15:40:00,39.31,39.35,39.21,39.24,111539.0,39.31,39.35,39.21,39.24,111539.0
2018-03-02 15:50:00,39.24,39.37,39.23,39.3,196026.0,39.24,39.37,39.23,39.3,196026.0
2018-03-05 09:30:00,38.96,39.07,38.81,38.95,58399.0,38.96,39.07,38.81,38.95,58399.0
2018-03-05 09:40:00,38.97,39.06,38.95,38.97,19801.0,38.97,39.06,38.95,38.97,19801.0
2018-03-05 09:50:00,38.98,39.04,38.91,39.01,26920.0,38.98,39.04,38.91,39.01,26920.0
2018-03-05 10:00:00,39.03,39.09,38.98,39.02,37269.0,39.03,39.09,38.98,39.02,37269.0
2018-03-05 10:10:00,39.01,39.01,38.73,38.78,27612.0,39.01,39.01,38.73,38.78,27612.0
2018-03-05 10:20:00,38.78,38.83,38.76,38.82,24665.0,38.78,38.83,38.76,38.82,24665.0
2018-03-05 10:30:00,38.82,38.94,38.8,38.93,19613.0,38.82,38.94,38.8,38.93,19613.0
2018-03-05 10:40:00,38.92,39.08,38.91,39.08,21600.0,38.92,39.08,38.91,39.08,21600.0
2018-03-05 10:50:00,39.08,39.24,39.04,39.24,24437.0,39.08,39.24,39.04,39.24,24437.0
2018-03-05 11:00:00,39.25,39.49,39.25,39.44,47100.0,39.25,39.49,39.25,39.44,47100.0
2018-03-05 11:10:00,39.46,39.46,39.3,39.35,30063.0,39.46,39.46,39.3,39.35,30063.0
2018-03-05 11:20:00,39.36,39.43,39.35,39.36,20500.0,39.36,39.43,39.35,39.36,20500.0
2018-03-05 11:30:00,39.34,39.43,39.34,39.43,18194.0,39.34,39.43,39.34,39.43,18194.0
2018-03-05 11:40:00,39.44,39.48,39.4,39.45,12845.0,39.44,39.48,39.4,39.45,12845.0
2018-03-05 11:50:00,39.46,39.56,39.41,39.54,29183.0,39.46,39.56,39.41,39.54,29183.0
2018-03-05 12:00:00,39.53,39.61,39.49,39.49,15179.0,39.53,39.61,39.49,39.49,15179.0
2018-03-05 12:10:00,39.5,39.55,39.47,39.49,10461.0,39.5,39.55,39.47,39.49,10461.0
2018-03-05 12:20:00,39.47,39.49,39.42,39.47,12100.0,39.47,39.49,39.42,39.47,12100.0
2018-03-05 12:30:00,39.47,39.53,39.46,39.52,23438.0,39.47,39.53,39.46,39.52,23438.0
2018-03-05 12:40:00,39.52,39.58,39.51,39.55,24740.0,39.52,39.58,39.51,39.55,24740.0
2018-03-05 12:50:00,39.55,39.56,39.5,39.55,15545.0,39.55,39.56,39.5,39.55,15545.0
2018-03-05 13:00:00,39.54,39.65,39.54,39.6,15919.0,39.54,39.65,39.54,39.6,15919.0
2018-03-05 13:10:00,39.6,39.62,39.53,39.54,18235.0,39.6,39.62,39.53,39.54,18235.0
2018-03-05 13:20:00,39.54,39.59,39.5,39.53,9400.0,39.54,39.59,39.5,39.53,9400.0
2018-03-05 13:30:00,39.53,39.54,39.48,39.49,33574.0,39.53,39.54,39.48,39.49,33574.0
2018-03-05 13:40:00,39.49,39.6,39.49,39.55,23044.0,39.49,39.6,39.49,39.55,23044.0
2018-03-05 13:50:00,39.55,39.58,39.54,39.57,13286.0,39.55,39.58,39.54,39.57,13286.0
2018-03-05 14:00:00,39.57,39.59,39.49,39.54,14431.0,39.57,39.59,39.49,39.54,14431.0
2018-03-05 14:10:00,39.55,39.55,39.42,39.42,25456.0,39.55,39.55,39.42,39.42,25456.0
2018-03-05 14:20:00,39.42,39.52,39.42,39.47,22699.0,39.42,39.52,39.42,39.47,22699.0
2018-03-05 14:30:00,39.47,39.63,39.46,39.62,33315.0,39.47,39.63,39.46,39.62,33315.0
2018-03-05 14:40:00,39.62,39.73,39.62,39.73,39174.0,39.62,39.73,39.62,39.73,39174.0
2018-03-05 14:50:00,39.73,39.77,39.7,39.77,48499.0,39.73,39.77,39.7,39.77,48499.0
2018-03-05 15:00:00,39.76,39.82,39.73,39.75,49043.0,39.76,39.82,39.73,39.75,49043.0
2018-03-05 15:10:00,39.75,39.8,39.74,39.8,47859.0,39.75,39.8,39.74,39.8,47859.0
2018-03-05 15:20:00,39.8,39.8,39.63,39.65,73438.0,39.8,39.8,39.63,39.65,73438.0
2018-03-05 15:30:00,39.65,39.78,39.63,39.73,98577.0,39.65,39.78,39.63,39.73,98577.0
2018-03-05 15:40:00,39.74,39.78,39.67,39.67,64812.0,39.74,39.78,39.67,39.67,64812.0
2018-03-05 15:50:00,39.66,39.66,39.5,39.5,389399.0,39.66,39.66,39.5,39.5,389399.0
2018-03-06 09:30:00,39.51,39.57,39.31,39.32,103730.0,39.51,39.57,39.31,39.32,103730.0
2018-03-06 09:40:00,39.31,39.36,39.16,39.32,66476.0,39.31,39.36,39.16,39.32,66476.0
2018-03-06 09:50:00,39.33,39.41,39.22,39.38,56055.0,39.33,39.41,39.22,39.38,56055.0
2018-03-06 10:00:00,39.39,39.44,39.2,39.22,51386.0,39.39,39.44,39.2,39.22,51386.0
2018-03-06 10:10:00,39.22,39.29,39.17,39.25,51557.0,39.22,39.29,39.17,39.25,51557.0
2018-03-06 10:20:00,39.24,39.42,39.21,39.41,45802.0,39.24,39.42,39.21,39.41,45802.0
2018-03-06 10:30:00,39.42,39.43,39.29,39.37,40385.0,39.42,39.43,39.29,39.37,40385.0
2018-03-06 10:40:00,39.36,39.41,39.25,39.25,34453.0,39.36,39.41,39.25,39.25,34453.0
2018-03-06 10:50:00,39.26,39.29,39.08,39.1,39993.0,39.26,39.29,39.08,39.1,39993.0
2018-03-06 11:00:00,39.1,39.25,39.08,39.19,34701.0,39.1,39.25,39.08,39.19,34701.0
2018-03-06 11:10:00,39.2,39.21,39.1,39.18,38131.0,39.2,39.21,39.1,39.18,38131.0
2018-03-06 11:20:00,39.18,39.19,39.02,39.02,24579.0,39.18,39.19,39.02,39.02,24579.0
2018-03-06 11:30:00,39.04,39.09,39.01,39.01,23775.0,39.04,39.09,39.01,39.01,23775.0
2018-03-06 11:40:00,39.0,39.1,38.95,39.08,26673.0,39.0,39.1,38.95,39.08,26673.0
2018-03-06 11:50:00,39.06,39.17,39.03,39.17,29632.0,39.06,39.17,39.03,39.17,29632.0
2018-03-06 12:00:00,39.17,39.19,39.08,39.08,27167.0,39.17,39.19,39.08,39.08,27167.0
2018-03-06 12:10:00,39.09,39.09,39.03,39.04,31926.0,39.09,39.09,39.03,39.04,31926.0
2018-03-06 12:20:00,39.04,39.05,38.95,38.95,35140.0,39.04,39.05,38.95,38.95,35140.0
2018-03-06 12:30:00,38.95,39.06,38.94,39.03,38448.0,38.95,39.06,38.94,39.03,38448.0
2018-03-06 12:40:00,39.02,39.15,39.02,39.12,66903.0,39.02,39.15,39.02,39.12,66903.0
2018-03-06 12:50:00,39.13,39.17,39.1,39.13,30235.0,39.13,39.17,39.1,39.13,30235.0
2018-03-06 13:00:00,39.13,39.15,39.1,39.1,31177.0,39.13,39.15,39.1,39.1,31177.0
2018-03-06 13:10:00,39.09,39.16,39.09,39.12,33173.0,39.09,39.16,39.09,39.12,33173.0
2018-03-06 13:20:00,39.11,39.2,39.09,39.18,31321.0,39.11,39.2,39.09,39.18,31321.0
2018-03-06 13:30:00,39.19,39.22,39.18,39.19,23205.0,39.19,39.22,39.18,39.19,23205.0
2018-03-06 13:40:00,39.18,39.21,39.07,39.07,22185.0,39.18,39.21,39.07,39.07,22185.0
2018-03-06 13:50:00,39.07,39.09,39.01,39.05,30632.0,39.07,39.09,39.01,39.05,30632.0
2018-03-06 14:00:00,39.06,39.09,39.0,39.02,25566.0,39.06,39.09,39.0,39.02,25566.0
2018-03-06 14:10:00,39.02,39.03,38.94,38.95,34923.0,39.02,39.03,38.94,38.95,34923.0
2018-03-06 14:20:00,38.95,38.98,38.88,38.9,37038.0,38.95,38.98,38.88,38.9,37038.0
2018-03-06 14:30:00,38.9,39.06,38.9,39.05,27175.0,38.9,39.06,38.9,39.05,27175.0
2018-03-06 14:40:00,39.05,39.08,39.01,39.08,25203.0,39.05,39.08,39.01,39.08,25203.0
2018-03-06 14:50:00,39.08,39.08,38.99,38.99,29052.0,39.08,39.08,38.99,38.99,29052.0
2018-03-06 15:00:00,38.99,39.0,38.92,39.0,43880.0,38.99,39.0,38.92,39.0,43880.0
2018-03-06 15:10:00,39.0,39.02,38.94,38.96,44417.0,39.0,39.02,38.94,38.96,44417.0
2018-03-06 15:20:00,38.96,39.0,38.94,38.97,48785.0,38.96,39.0,38.94,38.97,48785.0
2018-03-06 15:30:00,38.97,39.01,38.97,38.98,64072.0,38.97,39.01,38.97,38.98,64072.0
2018-03-06 15:40:00,38.98,39.0,38.91,38.94,112954.0,38.98,39.0,38.91,38.94,112954.0
2018-03-06 15:50:00,38.94,39.0,38.86,38.99,360907.0,38.94,39.0,38.86,38.99,360907.0
2018-03-07 09:30:00,38.8,39.57,38.73,39.51,67585.0,38.8,39.57,38.73,39.51,67585.0
2018-03-07 09:40:00,39.51,39.63,39.35,39.35,48432.0,39.51,39.63,39.35,39.35,48432.0
2018-03-07 09:50:00,39.34,39.38,39.23,39.31,25415.0,39.34,39.38,39.23,39.31,25415.0
2018-03-07 10:00:00,39.3,39.39,39.25,39.27,35226.0,39.3,39.39,39.25,39.27,35226.0
2018-03-07 10:10:00,39.27,39.37,39.25,39.3,37649.0,39.27,39.37,39.25,39.3,37649.0
2018-03-07 10:20:00,39.31,39.42,39.27,39.36,17740.0,39.31,39.42,39.27,39.36,17740.0
2018-03-07 10:30:00,39.36,39.41,39.28,39.28,36818.0,39.36,39.41,39.28,39.28,36818.0
2018-03-07 10:40:00,39.29,39.34,39.26,39.27,41683.0,39.29,39.34,39.26,39.27,41683.0
2018-03-07 10:50:00,39.27,39.33,39.16,39.22,26123.0,39.27,39.33,39.16,39.22,26123.0
2018-03-07 11:00:00,39.21,39.21,39.1,39.16,24140.0,39.21,39.21,39.1,39.16,24140.0
2018-03-07 11:10:00,39.15,39.23,39.1,39.11,21685.0,39.15,39.23,39.1,39.11,21685.0
2018-03-07 11:20:00,39.1,39.16,39.06,39.16,21106.0,39.1,39.16,39.06,39.16,21106.0
2018-03-07 11:30:00,39.16,39.23,39.16,39.21,21308.0,39.16,39.23,39.16,39.21,21308.0
2018-03-07 11:40:00,39.2,39.22,39.11,39.11,20942.0,39.2,39.22,39.11,39.11,20942.0
2018-03-07 11:50:00,39.11,39.12,38.96,38.96,24258.0,39.11,39.12,38.96,38.96,24258.0
2018-03-07 12:00:00,38.96,39.0,38.91,38.96,26100.0,38.96,39.0,38.91,38.96,26100.0
2018-03-07 12:10:00,38.95,39.04,38.89,39.03,26400.0,38.95,39.04,38.89,39.03,26400.0
2018-03-07 12:20:00,39.03,39.05,38.95,39.02,28257.0,39.03,39.05,38.95,39.02,28257.0
2018-03-07 12:30:00,39.03,39.08,38.98,39.03,26497.0,39.03,39.08,38.98,39.03,26497.0
2018-03-07 12:40:00,39.03,39.12,38.97,39.1,25736.0,39.03,39.12,38.97,39.1,25736.0
2018-03-07 12:50:00,39.11,39.17,39.1,39.15,20154.0,39.11,39.17,39.1,39.15,20154.0
2018-03-07 13:00:00,39.15,39.15,38.99,39.06,22402.0,39.15,39.15,38.99,39.06,22402.0
2018-03-07 13:10:00,39.05,39.11,39.0,39.11,23112.0,39.05,39.11,39.0,39.11,23112.0
2018-03-07 13:20:00,39.11,39.22,39.09,39.22,28681.0,39.11,39.22,39.09,39.22,28681.0
2018-03-07 13:30:00,39.23,39.27,39.17,39.19,18674.0,39.23,39.27,39.17,39.19,18674.0
2018-03-07 13:40:00,39.18,39.2,39.14,39.2,22023.0,39.18,39.2,39.14,39.2,22023.0
2018-03-07 13:50:00,39.2,39.24,39.18,39.19,25787.0,39.2,39.24,39.18,39.19,25787.0
2018-03-07 14:00:00,39.19,39.24,39.16,39.22,32199.0,39.19,39.24,39.16,39.22,32199.0
2018-03-07 14:10:00,39.23,39.32,39.22,39.26,20999.0,39.23,39.32,39.22,39.26,20999.0
2018-03-07 14:20:00,39.26,39.31,39.24,39.24,32635.0,39.26,39.31,39.24,39.24,32635.0
2018-03-07 14:30:00,39.26,39.34,39.24,39.31,25695.0,39.26,39.34,39.24,39.31,25695.0
2018-03-07 14:40:00,39.31,39.32,39.29,39.29,29648.0,39.31,39.32,39.29,39.29,29648.0
2018-03-07 14:50:00,39.3,39.34,39.22,39.23,38331.0,39.3,39.34,39.22,39.23,38331.0
2018-03-07 15:00:00,39.24,39.35,39.23,39.33,50045.0,39.24,39.35,39.23,39.33,50045.0
2018-03-07 15:10:00,39.32,39.36,39.32,39.36,28454.0,39.32,39.36,39.32,39.36,28454.0
2018-03-07 15:20:00,39.35,39.4,39.33,39.4,40216.0,39.35,39.4,39.33,39.4,40216.0
2018-03-07 15:30:00,39.4,39.44,39.4,39.44,46286.0,39.4,39.44,39.4,39.44,46286.0
2018-03-07 15:40:00,39.44,39.48,39.41,39.42,83026.0,39.44,39.48,39.41,39.42,83026.0
2018-03-07 15:50:00,39.41,39.41,39.33,39.38,225552.0,39.41,39.41,39.33,39.38,225552.0
2018-03-08 09:30:00,39.38,39.81,39.38,39.59,34649.0,39.38,39.81,39.38,39.59,34649.0
2018-03-08 09:40:00,39.58,39.63,39.45,39.48,26530.0,39.58,39.63,39.45,39.48,26530.0
2018-03-08 09:50:00,39.48,39.56,39.37,39.38,38105.0,39.48,39.56,39.37,39.38,38105.0
2018-03-08 10:00:00,39.39,39.48,39.37,39.46,100202.0,39.39,39.48,39.37,39.46,100202.0
2018-03-08 10:10:00,39.45,39.54,39.44,39.52,260892.0,39.45,39.54,39.44,39.52,260892.0
2018-03-08 10:20:00,39.52,39.55,39.39,39.41,212407.0,39.52,39.55,39.39,39.41,212407.0
2018-03-08 10:30:00,39.41,39.51,39.37,39.38,87218.0,39.41,39.51,39.37,39.38,87218.0
2018-03-08 10:40:00,39.36,39.48,39.32,39.44,56252.0,39.36,39.48,39.32,39.44,56252.0
2018-03-08 10:50:00,39.45,39.46,39.32,39.35,43877.0,39.45,39.46,39.32,39.35,43877.0
2018-03-08 11:00:00,39.36,39.4,39.32,39.4,109380.0,39.36,39.4,39.32,39.4,109380.0
2018-03-08 11:10:00,39.4,39.45,39.36,39.42,147786.0,39.4,39.45,39.36,39.42,147786.0
2018-03-08 11:20:00,39.43,39.45,39.37,39.4,50787.0,39.43,39.45,39.37,39.4,50787.0
2018-03-08 11:30:00,39.4,39.41,39.34,39.35,33528.0,39.4,39.41,39.34,39.35,33528.0
2018-03-08 11:40:00,39.35,39.37,39.29,39.36,102074.0,39.35,39.37,39.29,39.36,102074.0
2018-03-08 11:50:00,39.36,39.4,39.3,39.4,20155.0,39.36,39.4,39.3,39.4,20155.0
2018-03-08 12:00:00,39.4,39.4,39.25,39.25,35254.0,39.4,39.4,39.25,39.25,35254.0
2018-03-08 12:10:00,39.23,39.28,39.21,39.25,23689.0,39.23,39.28,39.21,39.25,23689.0
2018-03-08 12:20:00,39.25,39.3,39.25,39.29,13873.0,39.25,39.3,39.25,39.29,13873.0
2018-03-08 12:30:00,39.28,39.3,39.22,39.25,30777.0,39.28,39.3,39.22,39.25,30777.0
2018-03-08 12:40:00,39.25,39.26,39.2,39.25,36723.0,39.25,39.26,39.2,39.25,36723.0
2018-03-08 12:50:00,39.25,39.25,39.14,39.14,34512.0,39.25,39.25,39.14,39.14,34512.0
2018-03-08 13:00:00,39.15,39.22,39.11,39.22,106795.0,39.15,39.22,39.11,39.22,106795.0
2018-03-08 13:10:00,39.23,39.24,39.2,39.2,13619.0,39.23,39.24,39.2,39.2,13619.0
2018-03-08 13:20:00,39.2,39.2,39.08,39.08,26822.0,39.2,39.2,39.08,39.08,26822.0
2018-03-08 13:30:00,39.08,39.13,39.07,39.09,16740.0,39.08,39.13,39.07,39.09,16740.0
2018-03-08 13:40:00,39.09,39.11,39.06,39.08,21276.0,39.09,39.11,39.06,39.08,21276.0
2018-03-08 13:50:00,39.09,39.15,39.09,39.12,23134.0,39.09,39.15,39.09,39.12,23134.0
2018-03-08 14:00:00,39.13,39.15,39.12,39.13,21560.0,39.13,39.15,39.12,39.13,21560.0
2018-03-08 14:10:00,39.13,39.19,39.12,39.18,20448.0,39.13,39.19,39.12,39.18,20448.0
2018-03-08 14:20:00,39.19,39.26,39.17,39.25,26557.0,39.19,39.26,39.17,39.25,26557.0
2018-03-08 14:30:00,39.24,39.26,39.2,39.23,34824.0,39.24,39.26,39.2,39.23,34824.0
2018-03-08 14:40:00,39.23,39.24,39.19,39.22,131308.0,39.23,39.24,39.19,39.22,131308.0
2018-03-08 14:50:00,39.21,39.23,39.18,39.19,50334.0,39.21,39.23,39.18,39.19,50334.0
2018-03-08 15:00:00,39.2,39.21,39.19,39.2,55228.0,39.2,39.21,39.19,39.2,55228.0
2018-03-08 15:10:00,39.21,39.26,39.2,39.25,184010.0,39.21,39.26,39.2,39.25,184010.0
2018-03-08 15:20:00,39.25,39.25,39.23,39.24,55649.0,39.25,39.25,39.23,39.24,55649.0
2018-03-08 15:30:00,39.25,39.26,39.2,39.21,121069.0,39.25,39.26,39.2,39.21,121069.0
2018-03-08 15:40:00,39.2,39.23,39.13,39.16,126490.0,39.2,39.23,39.13,39.16,126490.0
2018-03-08 15:50:00,39.16,39.31,39.15,39.3,437519.0,39.16,39.31,39.15,39.3,437519.0
2018-03-09 09:30:00,39.65,39.76,38.76,39.66,91416.0,39.65,39.76,38.76,39.66,91416.0
2018-03-09 09:40:00,39.65,39.65,39.53,39.65,46676.0,39.65,39.65,39.53,39.65,46676.0
2018-03-09 09:50:00,39.65,39.65,39.52,39.52,108899.0,39.65,39.65,39.52,39.52,108899.0
2018-03-09 10:00:00,39.52,39.52,39.45,39.5,47784.0,39.52,39.52,39.45,39.5,47784.0
2018-03-09 10:10:00,39.5,39.55,39.48,39.54,60752.0,39.5,39.55,39.48,39.54,60752.0
2018-03-09 10:20:00,39.54,39.56,39.47,39.48,41156.0,39.54,39.56,39.47,39.48,41156.0
2018-03-09 10:30:00,39.48,39.51,39.42,39.5,51937.0,39.48,39.51,39.42,39.5,51937.0
2018-03-09 10:40:00,39.5,39.55,39.49,39.54,28828.0,39.5,39.55,39.49,39.54,28828.0
2018-03-09 10:50:00,39.55,39.55,39.53,39.55,25739.0,39.55,39.55,39.53,39.55,25739.0
2018-03-09 11:00:00,39.55,39.55,39.48,39.49,64890.0,39.55,39.55,39.48,39.49,64890.0
2018-03-09 11:10:00,39.5,39.56,39.48,39.53,35493.0,39.5,39.56,39.48,39.53,35493.0
2018-03-09 11:20:00,39.54,39.54,39.48,39.49,24886.0,39.54,39.54,39.48,39.49,24886.0
2018-03-09 11:30:00,39.5,39.54,39.49,39.52,24427.0,39.5,39.54,39.49,39.52,24427.0
2018-03-09 11:40:00,39.53,39.54,39.46,39.5,27190.0,39.53,39.54,39.46,39.5,27190.0
2018-03-09 11:50:00,39.5,39.5,39.47,39.5,49659.0,39.5,39.5,39.47,39.5,49659.0
2018-03-09 12:00:00,39.5,39.56,39.5,39.54,93349.0,39.5,39.56,39.5,39.54,93349.0
2018-03-09 12:10:00,39.54,39.58,39.53,39.55,45688.0,39.54,39.58,39.53,39.55,45688.0
2018-03-09 12:20:00,39.55,39.56,39.52,39.54,27700.0,39.55,39.56,39.52,39.54,27700.0
2018-03-09 12:30:00,39.54,39.62,39.52,39.61,83924.0,39.54,39.62,39.52,39.61,83924.0
2018-03-09 12:40:00,39.61,39.62,39.58,39.61,23112.0,39.61,39.62,39.58,39.61,23112.0
2018-03-09 12:50:00,39.61,39.61,39.57,39.57,22464.0,39.61,39.61,39.57,39.57,22464.0
2018-03-09 13:00:00,39.57,39.62,39.57,39.6,26180.0,39.57,39.62,39.57,39.6,26180.0
2018-03-09 13:10:00,39.6,39.68,39.59,39.67,71838.0,39.6,39.68,39.59,39.67,71838.0
2018-03-09 13:20:00,39.67,39.73,39.67,39.72,20958.0,39.67,39.73,39.67,39.72,20958.0
2018-03-09 13:30:00,39.72,39.74,39.67,39.68,57649.0,39.72,39.74,39.67,39.68,57649.0
2018-03-09 13:40:00,39.68,39.71,39.67,39.7,35747.0,39.68,39.71,39.67,39.7,35747.0
2018-03-09 13:50:00,39.7,39.77,39.7,39.77,16509.0,39.7,39.77,39.7,39.77,16509.0
2018-03-09 14:00:00,39.78,39.8,39.75,39.76,21233.0,39.78,39.8,39.75,39.76,21233.0
2018-03-09 14:10:00,39.76,39.78,39.73,39.73,26284.0,39.76,39.78,39.73,39.73,26284.0
2018-03-09 14:20:00,39.73,39.73,39.65,39.66,47049.0,39.73,39.73,39.65,39.66,47049.0
2018-03-09 14:30:00,39.66,39.71,39.65,39.69,49771.0,39.66,39.71,39.65,39.69,49771.0
2018-03-09 14:40:00,39.69,39.69,39.67,39.69,38280.0,39.69,39.69,39.67,39.69,38280.0
2018-03-09 14:50:00,39.69,39.71,39.68,39.69,77461.0,39.69,39.71,39.68,39.69,77461.0
2018-03-09 15:00:00,39.69,39.77,39.68,39.76,44441.0,39.69,39.77,39.68,39.76,44441.0
2018-03-09 15:10:00,39.75,39.78,39.75,39.77,24068.0,39.75,39.78,39.75,39.77,24068.0
2018-03-09 15:20:00,39.77,39.78,39.75,39.78,68864.0,39.77,39.78,39.75,39.78,68864.0
2018-03-09 15:30:00,39.78,39.8,39.76,39.76,67664.0,39.78,39.8,39.76,39.76,67664.0
2018-03-09 15:40:00,39.77,39.77,39.67,39.69,93296.0,39.77,39.77,39.67,39.69,93296.0
2018-03-09 15:50:00,39.69,39.71,39.63,39.68,253354.0,39.69,39.71,39.63,39.68,253354.0
2018-03-12 09:30:00,39.79,39.94,39.75,39.89,79057.0,39.79,39.94,39.75,39.89,79057.0
2018-03-12 09:40:00,39.87,39.91,39.74,39.85,56760.0,39.87,39.91,39.74,39.85,56760.0
2018-03-12 09:50:00,39.84,39.84,39.75,39.79,18039.0,39.84,39.84,39.75,39.79,18039.0
2018-03-12 10:00:00,39.8,39.8,39.69,39.75,64474.0,39.8,39.8,39.69,39.75,64474.0
2018-03-12 10:10:00,39.74,40.05,39.73,40.02,111706.0,39.74,40.05,39.73,40.02,111706.0
2018-03-12 10:20:00,40.02,40.03,39.91,39.98,40922.0,40.02,40.03,39.91,39.98,40922.0
2018-03-12 10:30:00,39.98,40.02,39.9,39.91,30282.0,39.98,40.02,39.9,39.91,30282.0
2018-03-12 10:40:00,39.92,39.93,39.81,39.84,23087.0,39.92,39.93,39.81,39.84,23087.0
2018-03-12 10:50:00,39.85,39.85,39.71,39.75,38186.0,39.85,39.85,39.71,39.75,38186.0
2018-03-12 11:00:00,39.76,39.79,39.61,39.67,52123.0,39.76,39.79,39.61,39.67,52123.0
2018-03-12 11:10:00,39.68,39.75,39.68,39.75,32947.0,39.68,39.75,39.68,39.75,32947.0
2018-03-12 11:20:00,39.75,39.75,39.61,39.62,32724.0,39.75,39.75,39.61,39.62,32724.0
2018-03-12 11:30:00,39.62,39.8,39.62,39.79,34938.0,39.62,39.8,39.62,39.79,34938.0
2018-03-12 11:40:00,39.79,39.87,39.76,39.86,30355.0,39.79,39.87,39.76,39.86,30355.0
2018-03-12 11:50:00,39.86,39.87,39.81,39.82,20889.0,39.86,39.87,39.81,39.82,20889.0
2018-03-12 12:00:00,39.83,39.9,39.82,39.87,15700.0,39.83,39.9,39.82,39.87,15700.0
2018-03-12 12:10:00,39.87,39.94,39.86,39.9,23593.0,39.87,39.94,39.86,39.9,23593.0
2018-03-12 12:20:00,39.9,39.94,39.86,39.91,27607.0,39.9,39.94,39.86,39.91,27607.0
2018-03-12 12:30:00,39.9,39.95,39.84,39.85,26807.0,39.9,39.95,39.84,39.85,26807.0
2018-03-12 12:40:00,39.85,39.92,39.85,39.91,14225.0,39.85,39.92,39.85,39.91,14225.0
2018-03-12 12:50:00,39.9,39.95,39.9,39.92,17871.0,39.9,39.95,39.9,39.92,17871.0
2018-03-12 13:00:00,39.93,40.01,39.92,40.0,26905.0,39.93,40.01,39.92,40.0,26905.0
2018-03-12 13:10:00,39.99,40.01,39.97,40.01,25285.0,39.99,40.01,39.97,40.01,25285.0
2018-03-12 13:20:00,40.0,40.03,39.98,39.99,28104.0,40.0,40.03,39.98,39.99,28104.0
2018-03-12 13:30:00,39.98,40.03,39.98,40.01,20250.0,39.98,40.03,39.98,40.01,20250.0
2018-03-12 13:40:00,40.02,40.02,39.94,39.96,17137.0,40.02,40.02,39.94,39.96,17137.0
2018-03-12 13:50:00,39.96,39.96,39.84,39.84,15787.0,39.96,39.96,39.84,39.84,15787.0
2018-03-12 14:00:00,39.84,39.9,39.84,39.84,14857.0,39.84,39.9,39.84,39.84,14857.0
2018-03-12 14:10:00,39.84,39.87,39.82,39.87,31670.0,39.84,39.87,39.82,39.87,31670.0
2018-03-12 14:20:00,39.87,39.88,39.81,39.82,49905.0,39.87,39.88,39.81,39.82,49905.0
2018-03-12 14:30:00,39.82,39.84,39.78,39.84,27054.0,39.82,39.84,39.78,39.84,27054.0
2018-03-12 14:40:00,39.84,39.85,39.8,39.83,26220.0,39.84,39.85,39.8,39.83,26220.0
2018-03-12 14:50:00,39.83,39.86,39.77,39.79,19667.0,39.83,39.86,39.77,39.79,19667.0
2018-03-12 15:00:00,39.79,39.83,39.78,39.81,22671.0,39.79,39.83,39.78,39.81,22671.0
2018-03-12 15:10:00,39.81,39.82,39.77,39.79,26779.0,39.81,39.82,39.77,39.79,26779.0
2018-03-12 15:20:00,39.78,39.83,39.78,39.81,36412.0,39.78,39.83,39.78,39.81,36412.0
2018-03-12 15:30:00,39.8,39.85,39.79,39.84,42689.0,39.8,39.85,39.79,39.84,42689.0
2018-03-12 15:40:00,39.84,39.92,39.83,39.92,81856.0,39.84,39.92,39.83,39.92,81856.0
2018-03-12 15:50:00,39.91,39.92,39.7,39.7,288309.0,39.91,39.92,39.7,39.7,288309.0
2018-03-13 09:30:00,39.96,40.09,39.91,39.98,68514.0,39.96,40.09,39.91,39.98,68514.0
2018-03-13 09:40:00,39.99,40.16,39.99,40.03,59713.0,39.99,40.16,39.99,40.03,59713.0
2018-03-13 09:50:00,40.04,40.2,40.01,40.15,22709.0,40.04,40.2,40.01,40.15,22709.0
2018-03-13 10:00:00,40.13,40.18,40.01,40.17,30758.0,40.13,40.18,40.01,40.17,30758.0
2018-03-13 10:10:00,40.18,40.25,40.14,40.23,33638.0,40.18,40.25,40.14,40.23,33638.0
2018-03-13 10:20:00,40.23,40.3,40.16,40.18,65176.0,40.23,40.3,40.16,40.18,65176.0
2018-03-13 10:30:00,40.17,40.22,40.1,40.12,32655.0,40.17,40.22,40.1,40.12,32655.0
2018-03-13 10:40:00,40.12,40.18,40.01,40.01,33958.0,40.12,40.18,40.01,40.01,33958.0
2018-03-13 10:50:00,40.0,40.0,39.89,39.91,28775.0,40.0,40.0,39.89,39.91,28775.0
2018-03-13 11:00:00,39.91,39.91,39.72,39.72,40490.0,39.91,39.91,39.72,39.72,40490.0
2018-03-13 11:10:00,39.72,39.77,39.66,39.69,37231.0,39.72,39.77,39.66,39.69,37231.0
2018-03-13 11:20:00,39.69,39.7,39.54,39.6,36668.0,39.69,39.7,39.54,39.6,36668.0
2018-03-13 11:30:00,39.63,39.68,39.56,39.62,58412.0,39.63,39.68,39.56,39.62,58412.0
2018-03-13 11:40:00,39.63,39.69,39.58,39.67,29018.0,39.63,39.69,39.58,39.67,29018.0
2018-03-13 11:50:00,39.68,39.68,39.51,39.51,26290.0,39.68,39.68,39.51,39.51,26290.0
2018-03-13 12:00:00,39.51,39.54,39.29,39.35,42192.0,39.51,39.54,39.29,39.35,42192.0
2018-03-13 12:10:00,39.34,39.37,39.28,39.37,37934.0,39.34,39.37,39.28,39.37,37934.0
2018-03-13 12:20:00,39.37,39.4,39.29,39.34,30825.0,39.37,39.4,39.29,39.34,30825.0
2018-03-13 12:30:00,39.34,39.42,39.31,39.37,45945.0,39.34,39.42,39.31,39.37,45945.0
2018-03-13 12:40:00,39.38,39.43,39.3,39.42,29495.0,39.38,39.43,39.3,39.42,29495.0
2018-03-13 12:50:00,39.39,39.53,39.39,39.49,30711.0,39.39,39.53,39.39,39.49,30711.0
2018-03-13 13:00:00,39.5,39.6,39.5,39.58,28291.0,39.5,39.6,39.5,39.58,28291.0
2018-03-13 13:10:00,39.58,39.63,39.54,39.54,20731.0,39.58,39.63,39.54,39.54,20731.0
2018-03-13 13:20:00,39.55,39.56,39.51,39.55,14247.0,39.55,39.56,39.51,39.55,14247.0
2018-03-13 13:30:00,39.57,39.6,39.55,39.58,16081.0,39.57,39.6,39.55,39.58,16081.0
2018-03-13 13:40:00,39.58,39.61,39.44,39.47,21810.0,39.58,39.61,39.44,39.47,21810.0
2018-03-13 13:50:00,39.46,39.46,39.41,39.44,26401.0,39.46,39.46,39.41,39.44,26401.0
2018-03-13 14:00:00,39.44,39.49,39.43,39.46,20113.0,39.44,39.49,39.43,39.46,20113.0
2018-03-13 14:10:00,39.46,39.46,39.36,39.41,18778.0,39.46,39.46,39.36,39.41,18778.0
2018-03-13 14:20:00,39.41,39.45,39.35,39.41,37869.0,39.41,39.45,39.35,39.41,37869.0
2018-03-13 14:30:00,39.42,39.51,39.39,39.4,21756.0,39.42,39.51,39.39,39.4,21756.0
2018-03-13 14:40:00,39.41,39.42,39.25,39.25,39127.0,39.41,39.42,39.25,39.25,39127.0
2018-03-13 14:50:00,39.25,39.32,39.21,39.29,43722.0,39.25,39.32,39.21,39.29,43722.0
2018-03-13 15:00:00,39.3,39.32,39.2,39.23,38855.0,39.3,39.32,39.2,39.23,38855.0
2018-03-13 15:10:00,39.23,39.25,39.18,39.21,39421.0,39.23,39.25,39.18,39.21,39421.0
2018-03-13 15:20:00,39.22,39.22,39.15,39.2,49152.0,39.22,39.22,39.15,39.2,49152.0
2018-03-13 15:30:00,39.2,39.27,39.17,39.18,68085.0,39.2,39.27,39.17,39.18,68085.0
2018-03-13 15:40:00,39.18,39.21,39.08,39.11,102833.0,39.18,39.21,39.08,39.11,102833.0
2018-03-13 15:50:00,39.11,39.19,39.03,39.17,321736.0,39.11,39.19,39.03,39.17,321736.0
2018-03-14 09:30:00,39.25,39.54,39.04,39.04,74259.0,39.25,39.54,39.04,39.04,74259.0
2018-03-14 09:40:00,39.04,39.31,39.0,39.06,66292.0,39.04,39.31,39.0,39.06,66292.0
2018-03-14 09:50:00,39.07,39.1,38.85,39.0,57214.0,39.07,39.1,38.85,39.0,57214.0
2018-03-14 10:00:00,39.0,39.12,38.96,39.06,34914.0,39.0,39.12,38.96,39.06,34914.0
2018-03-14 10:10:00,39.05,39.08,38.87,38.87,30759.0,39.05,39.08,38.87,38.87,30759.0
2018-03-14 10:20:00,38.89,39.0,38.86,38.91,51899.0,38.89,39.0,38.86,38.91,51899.0
2018-03-14 10:30:00,38.89,38.97,38.85,38.88,44977.0,38.89,38.97,38.85,38.88,44977.0
2018-03-14 10:40:00,38.87,39.04,38.87,39.02,31559.0,38.87,39.04,38.87,39.02,31559.0
2018-03-14 10:50:00,39.02,39.05,38.99,39.02,27120.0,39.02,39.05,38.99,39.02,27120.0
2018-03-14 11:00:00,39.03,39.06,38.9,38.98,29978.0,39.03,39.06,38.9,38.98,29978.0
2018-03-14 11:10:00,38.98,39.01,38.88,38.9,26162.0,38.98,39.01,38.88,38.9,26162.0
2018-03-14 11:20:00,38.89,38.92,38.82,38.89,28629.0,38.89,38.92,38.82,38.89,28629.0
2018-03-14 11:30:00,38.89,38.89,38.67,38.71,45916.0,38.89,38.89,38.67,38.71,45916.0
2018-03-14 11:40:00,38.71,38.77,38.67,38.71,35272.0,38.71,38.77,38.67,38.71,35272.0
2018-03-14 11:50:00,38.71,38.84,38.71,38.73,27510.0,38.71,38.84,38.71,38.73,27510.0
2018-03-14 12:00:00,38.74,38.81,38.74,38.76,24505.0,38.74,38.81,38.74,38.76,24505.0
2018-03-14 12:10:00,38.75,38.9,38.75,38.89,23515.0,38.75,38.9,38.75,38.89,23515.0
2018-03-14 12:20:00,38.89,38.92,38.86,38.89,19901.0,38.89,38.92,38.86,38.89,19901.0
2018-03-14 12:30:00,38.9,38.99,38.88,38.96,22903.0,38.9,38.99,38.88,38.96,22903.0
2018-03-14 12:40:00,38.95,39.0,38.87,38.9,29664.0,38.95,39.0,38.87,38.9,29664.0
2018-03-14 12:50:00,38.9,38.93,38.87,38.91,23473.0,38.9,38.93,38.87,38.91,23473.0
2018-03-14 13:00:00,38.91,38.91,38.83,38.84,28327.0,38.91,38.91,38.83,38.84,28327.0
2018-03-14 13:10:00,38.85,38.89,38.83,38.89,20300.0,38.85,38.89,38.83,38.89,20300.0
2018-03-14 13:20:00,38.89,38.96,38.88,38.93,20250.0,38.89,38.96,38.88,38.93,20250.0
2018-03-14 13:30:00,38.93,39.01,38.92,39.0,17724.0,38.93,39.01,38.92,39.0,17724.0
2018-03-14 13:40:00,39.0,39.1,39.0,39.08,21052.0,39.0,39.1,39.0,39.08,21052.0
2018-03-14 13:50:00,39.09,39.12,39.06,39.06,22704.0,39.09,39.12,39.06,39.06,22704.0
2018-03-14 14:00:00,39.07,39.08,39.0,39.04,23061.0,39.07,39.08,39.0,39.04,23061.0
2018-03-14 14:10:00,39.04,39.05,38.95,38.96,20850.0,39.04,39.05,38.95,38.96,20850.0
2018-03-14 14:20:00,38.94,38.97,38.93,38.95,19885.0,38.94,38.97,38.93,38.95,19885.0
2018-03-14 14:30:00,38.94,38.98,38.77,38.78,21957.0,38.94,38.98,38.77,38.78,21957.0
2018-03-14 14:40:00,38.78,38.83,38.73,38.78,32970.0,38.78,38.83,38.73,38.78,32970.0
2018-03-14 14:50:00,38.78,38.93,38.74,38.89,50669.0,38.78,38.93,38.74,38.89,50669.0
2018-03-14 15:00:00,38.89,38.89,38.81,38.81,33927.0,38.89,38.89,38.81,38.81,33927.0
2018-03-14 15:10:00,38.82,38.89,38.76,38.83,50428.0,38.82,38.89,38.76,38.83,50428.0
2018-03-14 15:20:00,38.83,38.9,38.8,38.82,38874.0,38.83,38.9,38.8,38.82,38874.0
2018-03-14 15:30:00,38.82,38.85,38.8,38.84,63165.0,38.82,38.85,38.8,38.84,63165.0
2018-03-14 15:40:00,38.83,38.9,38.81,38.86,77418.0,38.83,38.9,38.81,38.86,77418.0
2018-03-14 15:50:00,38.85,38.85,38.78,38.84,235167.0,38.85,38.85,38.78,38.84,235167.0
2018-03-15 09:30:00,38.75,38.99,38.75,38.92,68559.0,38.75,38.99,38.75,38.92,68559.0
2018-03-15 09:40:00,38.93,39.03,38.84,38.84,45140.0,38.93,39.03,38.84,38.84,45140.0
2018-03-15 09:50:00,38.84,38.98,38.83,38.96,37657.0,38.84,38.98,38.83,38.96,37657.0
2018-03-15 10:00:00,38.97,39.04,38.9,38.9,36119.0,38.97,39.04,38.9,38.9,36119.0
2018-03-15 10:10:00,38.91,38.98,38.88,38.88,31207.0,38.91,38.98,38.88,38.88,31207.0
2018-03-15 10:20:00,38.89,39.06,38.87,39.06,29688.0,38.89,39.06,38.87,39.06,29688.0
2018-03-15 10:30:00,39.07,39.11,38.96,38.96,53122.0,39.07,39.11,38.96,38.96,53122.0
2018-03-15 10:40:00,38.97,39.15,38.95,39.1,63601.0,38.97,39.15,38.95,39.1,63601.0
2018-03-15 10:50:00,39.1,39.19,39.09,39.13,60930.0,39.1,39.19,39.09,39.13,60930.0
2018-03-15 11:00:00,39.13,39.23,39.11,39.15,110921.0,39.13,39.23,39.11,39.15,110921.0
2018-03-15 11:10:00,39.17,39.18,39.05,39.09,164983.0,39.17,39.18,39.05,39.09,164983.0
2018-03-15 11:20:00,39.1,39.29,39.1,39.21,50167.0,39.1,39.29,39.1,39.21,50167.0
2018-03-15 11:30:00,39.21,39.34,39.21,39.3,20984.0,39.21,39.34,39.21,39.3,20984.0
2018-03-15 11:40:00,39.3,39.34,39.26,39.32,26505.0,39.3,39.34,39.26,39.32,26505.0
2018-03-15 11:50:00,39.31,39.39,39.3,39.37,33366.0,39.31,39.39,39.3,39.37,33366.0
2018-03-15 12:00:00,39.39,39.39,39.19,39.19,33730.0,39.39,39.39,39.19,39.19,33730.0
2018-03-15 12:10:00,39.18,39.23,39.14,39.19,14081.0,39.18,39.23,39.14,39.19,14081.0
2018-03-15 12:20:00,39.19,39.21,39.12,39.14,24540.0,39.19,39.21,39.12,39.14,24540.0
2018-03-15 12:30:00,39.14,39.17,39.09,39.09,16638.0,39.14,39.17,39.09,39.09,16638.0
2018-03-15 12:40:00,39.08,39.19,39.08,39.17,22020.0,39.08,39.19,39.08,39.17,22020.0
2018-03-15 12:50:00,39.18,39.19,39.09,39.1,20423.0,39.18,39.19,39.09,39.1,20423.0
2018-03-15 13:00:00,39.1,39.19,39.1,39.17,16242.0,39.1,39.19,39.1,39.17,16242.0
2018-03-15 13:10:00,39.19,39.21,39.1,39.13,16211.0,39.19,39.21,39.1,39.13,16211.0
2018-03-15 13:20:00,39.13,39.17,39.12,39.17,19741.0,39.13,39.17,39.12,39.17,19741.0
2018-03-15 13:30:00,39.16,39.19,39.14,39.17,14786.0,39.16,39.19,39.14,39.17,14786.0
2018-03-15 13:40:00,39.17,39.18,39.07,39.08,24931.0,39.17,39.18,39.07,39.08,24931.0
2018-03-15 13:50:00,39.08,39.08,38.95,38.96,26214.0,39.08,39.08,38.95,38.96,26214.0
2018-03-15 14:00:00,38.96,39.04,38.92,39.02,22460.0,38.96,39.04,38.92,39.02,22460.0
2018-03-15 14:10:00,39.02,39.03,38.97,38.98,20208.0,39.02,39.03,38.97,38.98,20208.0
2018-03-15 14:20:00,38.97,39.0,38.96,38.97,23691.0,38.97,39.0,38.96,38.97,23691.0
2018-03-15 14:30:00,38.97,38.99,38.96,38.97,21276.0,38.97,38.99,38.96,38.97,21276.0
2018-03-15 14:40:00,38.98,38.99,38.93,38.96,26593.0,38.98,38.99,38.93,38.96,26593.0
2018-03-15 14:50:00,38.96,39.05,38.96,39.05,31984.0,38.96,39.05,38.96,39.05,31984.0
2018-03-15 15:00:00,39.05,39.11,39.03,39.07,37383.0,39.05,39.11,39.03,39.07,37383.0
2018-03-15 15:10:00,39.07,39.08,39.01,39.04,39759.0,39.07,39.08,39.01,39.04,39759.0
2018-03-15 15:20:00,39.04,39.08,39.03,39.08,41800.0,39.04,39.08,39.03,39.08,41800.0
2018-03-15 15:30:00,39.08,39.1,39.06,39.07,50221.0,39.08,39.1,39.06,39.07,50221.0
2018-03-15 15:40:00,39.08,39.15,39.07,39.14,61781.0,39.08,39.15,39.07,39.14,61781.0
2018-03-15 15:50:00,39.14,39.14,39.08,39.08,152654.0,39.14,39.14,39.08,39.08,152654.0
2018-03-16 09:30:00,39.21,39.33,39.1,39.15,283896.0,39.21,39.33,39.1,39.15,283896.0
2018-03-16 09:40:00,39.11,39.12,39.0,39.07,11857.0,39.11,39.12,39.0,39.07,11857.0
2018-03-16 09:50:00,39.09,39.25,39.08,39.2,14663.0,39.09,39.25,39.08,39.2,14663.0
2018-03-16 10:00:00,39.2,39.25,39.08,39.23,14707.0,39.2,39.25,39.08,39.23,14707.0
2018-03-16 10:10:00,39.21,39.21,39.14,39.18,81284.0,39.21,39.21,39.14,39.18,81284.0
2018-03-16 10:20:00,39.18,39.23,39.15,39.17,39925.0,39.18,39.23,39.15,39.17,39925.0
2018-03-16 10:30:00,39.18,39.24,39.07,39.09,163550.0,39.18,39.24,39.07,39.09,163550.0
2018-03-16 10:40:00,39.09,39.12,39.03,39.06,40576.0,39.09,39.12,39.03,39.06,40576.0
2018-03-16 10:50:00,39.08,39.08,39.0,39.04,129779.0,39.08,39.08,39.0,39.04,129779.0
2018-03-16 11:00:00,39.04,39.04,38.94,38.97,38271.0,39.04,39.04,38.94,38.97,38271.0
2018-03-16 11:10:00,38.97,38.97,38.87,38.89,28507.0,38.97,38.97,38.87,38.89,28507.0
2018-03-16 11:20:00,38.89,38.92,38.81,38.88,32900.0,38.89,38.92,38.81,38.88,32900.0
2018-03-16 11:30:00,38.89,38.9,38.75,38.78,39942.0,38.89,38.9,38.75,38.78,39942.0
2018-03-16 11:40:00,38.79,38.79,38.58,38.59,112397.0,38.79,38.79,38.58,38.59,112397.0
2018-03-16 11:50:00,38.59,38.6,38.44,38.46,55399.0,38.59,38.6,38.44,38.46,55399.0
2018-03-16 12:00:00,38.46,38.54,38.42,38.45,58467.0,38.46,38.54,38.42,38.45,58467.0
2018-03-16 12:10:00,38.46,38.48,38.41,38.46,39979.0,38.46,38.48,38.41,38.46,39979.0
2018-03-16 12:20:00,38.46,38.58,38.46,38.52,53147.0,38.46,38.58,38.46,38.52,53147.0
2018-03-16 12:30:00,38.51,38.53,38.42,38.46,55900.0,38.51,38.53,38.42,38.46,55900.0
2018-03-16 12:40:00,38.46,38.51,38.44,38.48,39321.0,38.46,38.51,38.44,38.48,39321.0
2018-03-16 12:50:00,38.49,38.51,38.46,38.49,28635.0,38.49,38.51,38.46,38.49,28635.0
2018-03-16 13:00:00,38.49,38.6,38.48,38.59,23218.0,38.49,38.6,38.48,38.59,23218.0
2018-03-16 13:10:00,38.58,38.62,38.56,38.59,21287.0,38.58,38.62,38.56,38.59,21287.0
2018-03-16 13:20:00,38.59,38.63,38.57,38.61,26926.0,38.59,38.63,38.57,38.61,26926.0
2018-03-16 13:30:00,38.61,38.63,38.59,38.62,24890.0,38.61,38.63,38.59,38.62,24890.0
2018-03-16 13:40:00,38.63,38.65,38.59,38.65,82045.0,38.63,38.65,38.59,38.65,82045.0
2018-03-16 13:50:00,38.65,38.72,38.64,38.68,23866.0,38.65,38.72,38.64,38.68,23866.0
2018-03-16 14:00:00,38.69,38.72,38.59,38.61,47379.0,38.69,38.72,38.59,38.61,47379.0
2018-03-16 14:10:00,38.61,38.61,38.53,38.57,47519.0,38.61,38.61,38.53,38.57,47519.0
2018-03-16 14:20:00,38.56,38.63,38.55,38.6,30691.0,38.56,38.63,38.55,38.6,30691.0
2018-03-16 14:30:00,38.6,38.64,38.6,38.64,39658.0,38.6,38.64,38.6,38.64,39658.0
2018-03-16 14:40:00,38.63,38.64,38.53,38.56,69717.0,38.63,38.64,38.53,38.56,69717.0
2018-03-16 14:50:00,38.55,38.75,38.55,38.74,62634.0,38.55,38.75,38.55,38.74,62634.0
2018-03-16 15:00:00,38.74,38.78,38.72,38.77,95369.0,38.74,38.78,38.72,38.77,95369.0
2018-03-16 15:10:00,38.77,38.8,38.73,38.73,83847.0,38.77,38.8,38.73,38.73,83847.0
2018-03-16 15:20:00,38.74,38.75,38.67,38.71,81019.0,38.74,38.75,38.67,38.71,81019.0
2018-03-16 15:30:00,38.71,38.72,38.67,38.7,135680.0,38.71,38.72,38.67,38.7,135680.0
2018-03-16 15:40:00,38.7,38.71,38.65,38.68,202312.0,38.7,38.71,38.65,38.68,202312.0
2018-03-16 15:50:00,38.68,38.75,38.56,38.6,502346.0,38.68,38.75,38.56,38.6,502346.0
2018-03-19 09:30:00,38.3,38.52,38.08,38.5,46255.0,38.3,38.52,38.08,38.5,46255.0
2018-03-19 09:40:00,38.51,38.73,38.39,38.68,98618.0,38.51,38.73,38.39,38.68,98618.0
2018-03-19 09:50:00,38.68,38.79,38.61,38.66,56859.0,38.68,38.79,38.61,38.66,56859.0
2018-03-19 10:00:00,38.66,38.75,38.54,38.65,33657.0,38.66,38.75,38.54,38.65,33657.0
2018-03-19 10:10:00,38.65,38.65,38.5,38.56,39048.0,38.65,38.65,38.5,38.56,39048.0
2018-03-19 10:20:00,38.58,38.59,38.3,38.31,48943.0,38.58,38.59,38.3,38.31,48943.0
2018-03-19 10:30:00,38.3,38.44,38.28,38.38,74202.0,38.3,38.44,38.28,38.38,74202.0
2018-03-19 10:40:00,38.38,38.4,38.23,38.3,44321.0,38.38,38.4,38.23,38.3,44321.0
2018-03-19 10:50:00,38.3,38.3,38.19,38.26,59035.0,38.3,38.3,38.19,38.26,59035.0
2018-03-19 11:00:00,38.24,38.26,38.19,38.21,31224.0,38.24,38.26,38.19,38.21,31224.0
2018-03-19 11:10:00,38.22,38.24,38.19,38.23,47246.0,38.22,38.24,38.19,38.23,47246.0
2018-03-19 11:20:00,38.23,38.25,38.12,38.14,24885.0,38.23,38.25,38.12,38.14,24885.0
2018-03-19 11:30:00,38.14,38.14,38.03,38.04,34199.0,38.14,38.14,38.03,38.04,34199.0
2018-03-19 11:40:00,38.04,38.07,38.0,38.01,96966.0,38.04,38.07,38.0,38.01,96966.0
2018-03-19 11:50:00,38.01,38.03,37.91,38.01,65813.0,38.01,38.03,37.91,38.01,65813.0
2018-03-19 12:00:00,38.02,38.16,37.98,38.11,37103.0,38.02,38.16,37.98,38.11,37103.0
2018-03-19 12:10:00,38.09,38.1,37.94,37.99,50079.0,38.09,38.1,37.94,37.99,50079.0
2018-03-19 12:20:00,37.98,38.01,37.95,37.98,55535.0,37.98,38.01,37.95,37.98,55535.0
2018-03-19 12:30:00,37.99,38.0,37.93,37.98,17028.0,37.99,38.0,37.93,37.98,17028.0
2018-03-19 12:40:00,37.96,37.99,37.82,37.82,24302.0,37.96,37.99,37.82,37.82,24302.0
2018-03-19 12:50:00,37.83,37.89,37.83,37.84,36916.0,37.83,37.89,37.83,37.84,36916.0
2018-03-19 13:00:00,37.84,37.9,37.79,37.79,25653.0,37.84,37.9,37.79,37.79,25653.0
2018-03-19 13:10:00,37.79,37.88,37.75,37.84,46444.0,37.79,37.88,37.75,37.84,46444.0
2018-03-19 13:20:00,37.83,37.87,37.81,37.87,49442.0,37.83,37.87,37.81,37.87,49442.0
2018-03-19 13:30:00,37.86,38.0,37.85,38.0,26505.0,37.86,38.0,37.85,38.0,26505.0
2018-03-19 13:40:00,38.0,38.0,37.94,37.97,34361.0,38.0,38.0,37.94,37.97,34361.0
2018-03-19 13:50:00,37.97,38.0,37.94,38.0,50711.0,37.97,38.0,37.94,38.0,50711.0
2018-03-19 14:00:00,37.99,38.08,37.97,38.06,76501.0,37.99,38.08,37.97,38.06,76501.0
2018-03-19 14:10:00,38.06,38.12,38.03,38.08,74253.0,38.06,38.12,38.03,38.08,74253.0
2018-03-19 14:20:00,38.08,38.09,37.95,37.96,56044.0,38.08,38.09,37.95,37.96,56044.0
2018-03-19 14:30:00,37.95,37.99,37.88,37.94,55659.0,37.95,37.99,37.88,37.94,55659.0
2018-03-19 14:40:00,37.93,37.99,37.87,37.99,59119.0,37.93,37.99,37.87,37.99,59119.0
2018-03-19 14:50:00,37.98,38.16,37.95,38.11,70255.0,37.98,38.16,37.95,38.11,70255.0
2018-03-19 15:00:00,38.11,38.12,38.02,38.06,71134.0,38.11,38.12,38.02,38.06,71134.0
2018-03-19 15:10:00,38.07,38.21,38.05,38.19,95003.0,38.07,38.21,38.05,38.19,95003.0
2018-03-19 15:20:00,38.2,38.22,38.12,38.15,72718.0,38.2,38.22,38.12,38.15,72718.0
2018-03-19 15:30:00,38.16,38.23,38.12,38.22,53916.0,38.16,38.23,38.12,38.22,53916.0
2018-03-19 15:40:00,38.22,38.33,38.19,38.28,120366.0,38.22,38.33,38.19,38.28,120366.0
2018-03-19 15:50:00,38.28,38.28,38.06,38.23,418443.0,38.28,38.28,38.06,38.23,418443.0
2018-03-20 09:30:00,38.29,38.5,38.11,38.29,60670.0,38.29,38.5,38.11,38.29,60670.0
2018-03-20 09:40:00,38.28,38.5,38.27,38.36,137369.0,38.28,38.5,38.27,38.36,137369.0
2018-03-20 09:50:00,38.35,38.42,38.25,38.34,46144.0,38.35,38.42,38.25,38.34,46144.0
2018-03-20 10:00:00,38.34,38.4,38.16,38.19,60979.0,38.34,38.4,38.16,38.19,60979.0
2018-03-20 10:10:00,38.18,38.19,38.07,38.17,42660.0,38.18,38.19,38.07,38.17,42660.0
2018-03-20 10:20:00,38.16,38.22,38.1,38.17,44530.0,38.16,38.22,38.1,38.17,44530.0
2018-03-20 10:30:00,38.16,38.25,38.09,38.12,61541.0,38.16,38.25,38.09,38.12,61541.0
2018-03-20 10:40:00,38.11,38.13,37.99,37.99,36839.0,38.11,38.13,37.99,37.99,36839.0
2018-03-20 10:50:00,37.99,38.09,37.98,38.09,33846.0,37.99,38.09,37.98,38.09,33846.0
2018-03-20 11:00:00,38.1,38.15,38.03,38.05,64703.0,38.1,38.15,38.03,38.05,64703.0
2018-03-20 11:10:00,38.04,38.07,37.91,37.95,166489.0,38.04,38.07,37.91,37.95,166489.0
2018-03-20 11:20:00,37.96,37.99,37.91,37.92,66181.0,37.96,37.99,37.91,37.92,66181.0
2018-03-20 11:30:00,37.93,37.96,37.86,37.9,59837.0,37.93,37.96,37.86,37.9,59837.0
2018-03-20 11:40:00,37.89,37.89,37.74,37.77,50351.0,37.89,37.89,37.74,37.77,50351.0
2018-03-20 11:50:00,37.77,37.84,37.74,37.81,35716.0,37.77,37.84,37.74,37.81,35716.0
2018-03-20 12:00:00,37.81,37.81,37.74,37.77,39518.0,37.81,37.81,37.74,37.77,39518.0
2018-03-20 12:10:00,37.76,37.91,37.76,37.89,26427.0,37.76,37.91,37.76,37.89,26427.0
2018-03-20 12:20:00,37.89,38.0,37.89,37.97,57259.0,37.89,38.0,37.89,37.97,57259.0
2018-03-20 12:30:00,37.97,38.1,37.95,37.95,176071.0,37.97,38.1,37.95,37.95,176071.0
2018-03-20 12:40:00,37.95,37.96,37.91,37.95,82659.0,37.95,37.96,37.91,37.95,82659.0
2018-03-20 12:50:00,37.95,38.0,37.93,37.99,44656.0,37.95,38.0,37.93,37.99,44656.0
2018-03-20 13:00:00,38.0,38.09,38.0,38.07,83223.0,38.0,38.09,38.0,38.07,83223.0
2018-03-20 13:10:00,38.07,38.1,38.02,38.03,59047.0,38.07,38.1,38.02,38.03,59047.0
2018-03-20 13:20:00,38.02,38.09,38.01,38.06,34000.0,38.02,38.09,38.01,38.06,34000.0
2018-03-20 13:30:00,38.06,38.09,38.03,38.08,29974.0,38.06,38.09,38.03,38.08,29974.0
2018-03-20 13:40:00,38.08,38.08,38.0,38.03,42280.0,38.08,38.08,38.0,38.03,42280.0
2018-03-20 13:50:00,38.04,38.06,38.01,38.02,39938.0,38.04,38.06,38.01,38.02,39938.0
2018-03-20 14:00:00,38.02,38.09,37.98,38.07,39098.0,38.02,38.09,37.98,38.07,39098.0
2018-03-20 14:10:00,38.06,38.1,37.99,38.03,62004.0,38.06,38.1,37.99,38.03,62004.0
2018-03-20 14:20:00,38.04,38.06,38.02,38.05,40884.0,38.04,38.06,38.02,38.05,40884.0
2018-03-20 14:30:00,38.05,38.08,38.0,38.01,43870.0,38.05,38.08,38.0,38.01,43870.0
2018-03-20 14:40:00,38.0,38.03,37.99,38.01,36085.0,38.0,38.03,37.99,38.01,36085.0
2018-03-20 14:50:00,38.01,38.09,38.01,38.06,59281.0,38.01,38.09,38.01,38.06,59281.0
2018-03-20 15:00:00,38.05,38.12,38.04,38.09,54345.0,38.05,38.12,38.04,38.09,54345.0
2018-03-20 15:10:00,38.1,38.1,38.04,38.05,57237.0,38.1,38.1,38.04,38.05,57237.0
2018-03-20 15:20:00,38.05,38.08,38.04,38.04,36666.0,38.05,38.08,38.04,38.04,36666.0
2018-03-20 15:30:00,38.04,38.05,38.0,38.02,80437.0,38.04,38.05,38.0,38.02,80437.0
2018-03-20 15:40:00,38.02,38.03,37.97,38.0,68043.0,38.02,38.03,37.97,38.0,68043.0
2018-03-20 15:50:00,37.99,37.99,37.93,37.97,200286.0,37.99,37.99,37.93,37.97,200286.0
2018-03-21 09:30:00,37.96,37.96,37.7,37.81,38419.0,37.96,37.96,37.7,37.81,38419.0
2018-03-21 09:40:00,37.8,38.0,37.78,37.93,51716.0,37.8,38.0,37.78,37.93,51716.0
2018-03-21 09:50:00,37.94,38.13,37.93,38.07,73432.0,37.94,38.13,37.93,38.07,73432.0
2018-03-21 10:00:00,38.06,38.22,38.06,38.19,111460.0,38.06,38.22,38.06,38.19,111460.0
2018-03-21 10:10:00,38.2,38.32,38.18,38.19,104822.0,38.2,38.32,38.18,38.19,104822.0
2018-03-21 10:20:00,38.2,38.3,38.19,38.25,115244.0,38.2,38.3,38.19,38.25,115244.0
2018-03-21 10:30:00,38.24,38.31,38.16,38.31,78146.0,38.24,38.31,38.16,38.31,78146.0
2018-03-21 10:40:00,38.31,38.39,38.27,38.32,81632.0,38.31,38.39,38.27,38.32,81632.0
2018-03-21 10:50:00,38.32,38.38,38.3,38.32,47493.0,38.32,38.38,38.3,38.32,47493.0
2018-03-21 11:00:00,38.33,38.37,38.28,38.37,40467.0,38.33,38.37,38.28,38.37,40467.0
2018-03-21 11:10:00,38.36,38.36,38.28,38.28,61749.0,38.36,38.36,38.28,38.28,61749.0
2018-03-21 11:20:00,38.28,38.34,38.27,38.33,52348.0,38.28,38.34,38.27,38.33,52348.0
2018-03-21 11:30:00,38.32,38.34,38.28,38.34,40506.0,38.32,38.34,38.28,38.34,40506.0
2018-03-21 11:40:00,38.34,38.36,38.27,38.34,49722.0,38.34,38.36,38.27,38.34,49722.0
2018-03-21 11:50:00,38.34,38.45,38.34,38.4,42323.0,38.34,38.45,38.34,38.4,42323.0
2018-03-21 12:00:00,38.4,38.4,38.33,38.37,32025.0,38.4,38.4,38.33,38.37,32025.0
2018-03-21 12:10:00,38.37,38.38,38.32,38.38,27904.0,38.37,38.38,38.32,38.38,27904.0
2018-03-21 12:20:00,38.37,38.41,38.36,38.39,36306.0,38.37,38.41,38.36,38.39,36306.0
2018-03-21 12:30:00,38.4,38.44,38.38,38.44,33591.0,38.4,38.44,38.38,38.44,33591.0
2018-03-21 12:40:00,38.44,38.48,38.42,38.44,30628.0,38.44,38.48,38.42,38.44,30628.0
2018-03-21 12:50:00,38.44,38.5,38.44,38.47,34029.0,38.44,38.5,38.44,38.47,34029.0
2018-03-21 13:00:00,38.48,38.49,38.43,38.43,25402.0,38.48,38.49,38.43,38.43,25402.0
2018-03-21 13:10:00,38.43,38.46,38.42,38.44,23801.0,38.43,38.46,38.42,38.44,23801.0
2018-03-21 13:20:00,38.45,38.46,38.4,38.45,29995.0,38.45,38.46,38.4,38.45,29995.0
2018-03-21 13:30:00,38.45,38.48,38.43,38.44,21431.0,38.45,38.48,38.43,38.44,21431.0
2018-03-21 13:40:00,38.44,38.45,38.37,38.45,38627.0,38.44,38.45,38.37,38.45,38627.0
2018-03-21 13:50:00,38.45,38.51,38.43,38.5,27399.0,38.45,38.51,38.43,38.5,27399.0
2018-03-21 14:00:00,38.5,38.71,38.44,38.62,67590.0,38.5,38.71,38.44,38.62,67590.0
2018-03-21 14:10:00,38.6,38.75,38.59,38.67,47973.0,38.6,38.75,38.59,38.67,47973.0
2018-03-21 14:20:00,38.68,38.68,38.48,38.55,46416.0,38.68,38.68,38.48,38.55,46416.0
2018-03-21 14:30:00,38.55,38.56,38.31,38.31,61283.0,38.55,38.56,38.31,38.31,61283.0
2018-03-21 14:40:00,38.32,38.34,38.16,38.16,63100.0,38.32,38.34,38.16,38.16,63100.0
2018-03-21 14:50:00,38.17,38.3,38.09,38.3,107740.0,38.17,38.3,38.09,38.3,107740.0
2018-03-21 15:00:00,38.3,38.44,38.28,38.44,91446.0,38.3,38.44,38.28,38.44,91446.0
2018-03-21 15:10:00,38.44,38.55,38.39,38.49,82441.0,38.44,38.55,38.39,38.49,82441.0
2018-03-21 15:20:00,38.49,38.53,38.46,38.48,124140.0,38.49,38.53,38.46,38.48,124140.0
2018-03-21 15:30:00,38.48,38.56,38.44,38.51,89384.0,38.48,38.56,38.44,38.51,89384.0
2018-03-21 15:40:00,38.51,38.54,38.41,38.44,155071.0,38.51,38.54,38.41,38.44,155071.0
2018-03-21 15:50:00,38.43,38.43,38.33,38.35,267659.0,38.43,38.43,38.33,38.35,267659.0
2018-03-22 09:30:00,37.86,38.02,37.51,37.99,104132.0,37.86,38.02,37.51,37.99,104132.0
2018-03-22 09:40:00,37.99,38.19,37.99,38.15,37786.0,37.99,38.19,37.99,38.15,37786.0
2018-03-22 09:50:00,38.15,38.21,38.02,38.07,27778.0,38.15,38.21,38.02,38.07,27778.0
2018-03-22 10:00:00,38.07,38.15,38.01,38.12,28198.0,38.07,38.15,38.01,38.12,28198.0
2018-03-22 10:10:00,38.12,38.24,38.11,38.2,26093.0,38.12,38.24,38.11,38.2,26093.0
2018-03-22 10:20:00,38.2,38.28,38.18,38.23,22176.0,38.2,38.28,38.18,38.23,22176.0
2018-03-22 10:30:00,38.23,38.23,38.1,38.21,29816.0,38.23,38.23,38.1,38.21,29816.0
2018-03-22 10:40:00,38.2,38.21,38.04,38.04,26575.0,38.2,38.21,38.04,38.04,26575.0
2018-03-22 10:50:00,38.04,38.06,37.91,37.97,26322.0,38.04,38.06,37.91,37.97,26322.0
2018-03-22 11:00:00,37.98,38.0,37.89,37.98,56991.0,37.98,38.0,37.89,37.98,56991.0
2018-03-22 11:10:00,37.98,38.09,37.98,38.05,25526.0,37.98,38.09,37.98,38.05,25526.0
2018-03-22 11:20:00,38.03,38.03,37.86,37.92,13164.0,38.03,38.03,37.86,37.92,13164.0
2018-03-22 11:30:00,37.92,37.92,37.78,37.78,20429.0,37.92,37.92,37.78,37.78,20429.0
2018-03-22 11:40:00,37.8,37.81,37.71,37.79,41318.0,37.8,37.81,37.71,37.79,41318.0
2018-03-22 11:50:00,37.78,37.9,37.78,37.82,25522.0,37.78,37.9,37.78,37.82,25522.0
2018-03-22 12:00:00,37.82,37.87,37.78,37.83,30717.0,37.82,37.87,37.78,37.83,30717.0
2018-03-22 12:10:00,37.84,37.98,37.8,37.91,30710.0,37.84,37.98,37.8,37.91,30710.0
2018-03-22 12:20:00,37.92,38.12,37.89,38.08,103713.0,37.92,38.12,37.89,38.08,103713.0
2018-03-22 12:30:00,38.07,38.11,38.0,38.04,23915.0,38.07,38.11,38.0,38.04,23915.0
2018-03-22 12:40:00,38.04,38.08,37.95,37.97,76332.0,38.04,38.08,37.95,37.97,76332.0
2018-03-22 12:50:00,37.98,38.06,37.9,37.95,24192.0,37.98,38.06,37.9,37.95,24192.0
2018-03-22 13:00:00,37.94,37.94,37.78,37.85,19928.0,37.94,37.94,37.78,37.85,19928.0
2018-03-22 13:10:00,37.85,37.9,37.79,37.86,19195.0,37.85,37.9,37.79,37.86,19195.0
2018-03-22 13:20:00,37.86,38.05,37.84,38.01,26073.0,37.86,38.05,37.84,38.01,26073.0
2018-03-22 13:30:00,38.02,38.06,37.98,38.02,23911.0,38.02,38.06,37.98,38.02,23911.0
2018-03-22 13:40:00,38.03,38.07,38.0,38.03,14997.0,38.03,38.07,38.0,38.03,14997.0
2018-03-22 13:50:00,38.04,38.05,37.98,38.0,16641.0,38.04,38.05,37.98,38.0,16641.0
2018-03-22 14:00:00,38.02,38.03,37.97,38.01,20046.0,38.02,38.03,37.97,38.01,20046.0
2018-03-22 14:10:00,38.0,38.04,37.99,38.01,16810.0,38.0,38.04,37.99,38.01,16810.0
2018-03-22 14:20:00,38.0,38.01,37.88,37.9,20129.0,38.0,38.01,37.88,37.9,20129.0
2018-03-22 14:30:00,37.89,37.93,37.84,37.91,36246.0,37.89,37.93,37.84,37.91,36246.0
2018-03-22 14:40:00,37.92,37.95,37.85,37.92,31373.0,37.92,37.95,37.85,37.92,31373.0
2018-03-22 14:50:00,37.92,37.93,37.77,37.81,26505.0,37.92,37.93,37.77,37.81,26505.0
2018-03-22 15:00:00,37.8,37.9,37.76,37.78,35193.0,37.8,37.9,37.76,37.78,35193.0
2018-03-22 15:10:00,37.79,37.8,37.67,37.7,36479.0,37.79,37.8,37.67,37.7,36479.0
2018-03-22 15:20:00,37.72,37.81,37.71,37.72,39240.0,37.72,37.81,37.71,37.72,39240.0
2018-03-22 15:30:00,37.72,37.72,37.51,37.54,71350.0,37.72,37.72,37.51,37.54,71350.0
2018-03-22 15:40:00,37.53,37.56,37.42,37.48,114562.0,37.53,37.56,37.42,37.48,114562.0
2018-03-22 15:50:00,37.48,37.52,37.38,37.39,280174.0,37.48,37.52,37.38,37.39,280174.0
2018-03-23 09:30:00,37.29,37.5,37.0,37.31,61404.0,37.29,37.5,37.0,37.31,61404.0
2018-03-23 09:40:00,37.3,37.4,37.12,37.16,41185.0,37.3,37.4,37.12,37.16,41185.0
2018-03-23 09:50:00,37.16,37.37,37.05,37.29,62012.0,37.16,37.37,37.05,37.29,62012.0
2018-03-23 10:00:00,37.29,37.38,37.14,37.2,21402.0,37.29,37.38,37.14,37.2,21402.0
2018-03-23 10:10:00,37.19,37.29,37.14,37.19,18300.0,37.19,37.29,37.14,37.19,18300.0
2018-03-23 10:20:00,37.17,37.29,37.15,37.26,15666.0,37.17,37.29,37.15,37.26,15666.0
2018-03-23 10:30:00,37.26,37.33,37.2,37.2,27454.0,37.26,37.33,37.2,37.2,27454.0
2018-03-23 10:40:00,37.22,37.36,37.22,37.28,17511.0,37.22,37.36,37.22,37.28,17511.0
2018-03-23 10:50:00,37.25,37.37,37.21,37.36,19107.0,37.25,37.37,37.21,37.36,19107.0
2018-03-23 11:00:00,37.38,37.42,37.25,37.27,25554.0,37.38,37.42,37.25,37.27,25554.0
2018-03-23 11:10:00,37.27,37.29,37.2,37.26,23795.0,37.27,37.29,37.2,37.26,23795.0
2018-03-23 11:20:00,37.26,37.3,37.21,37.23,23078.0,37.26,37.3,37.21,37.23,23078.0
2018-03-23 11:30:00,37.22,37.26,37.14,37.14,20685.0,37.22,37.26,37.14,37.14,20685.0
2018-03-23 11:40:00,37.13,37.15,37.02,37.02,21578.0,37.13,37.15,37.02,37.02,21578.0
2018-03-23 11:50:00,37.03,37.03,36.9,36.93,20903.0,37.03,37.03,36.9,36.93,20903.0
2018-03-23 12:00:00,36.91,37.07,36.91,37.06,20424.0,36.91,37.07,36.91,37.06,20424.0
2018-03-23 12:10:00,37.06,37.08,36.99,37.02,23041.0,37.06,37.08,36.99,37.02,23041.0
2018-03-23 12:20:00,37.02,37.16,37.01,37.14,28393.0,37.02,37.16,37.01,37.14,28393.0
2018-03-23 12:30:00,37.13,37.16,37.05,37.05,15845.0,37.13,37.16,37.05,37.05,15845.0
2018-03-23 12:40:00,37.05,37.12,37.04,37.11,14824.0,37.05,37.12,37.04,37.11,14824.0
2018-03-23 12:50:00,37.12,37.13,37.07,37.11,16836.0,37.12,37.13,37.07,37.11,16836.0
2018-03-23 13:00:00,37.1,37.24,37.07,37.24,16698.0,37.1,37.24,37.07,37.24,16698.0
2018-03-23 13:10:00,37.24,37.29,37.22,37.29,11947.0,37.24,37.29,37.22,37.29,11947.0
2018-03-23 13:20:00,37.29,37.35,37.24,37.28,22254.0,37.29,37.35,37.24,37.28,22254.0
2018-03-23 13:30:00,37.29,37.36,37.22,37.22,14961.0,37.29,37.36,37.22,37.22,14961.0
2018-03-23 13:40:00,37.23,37.35,37.21,37.35,24426.0,37.23,37.35,37.21,37.35,24426.0
2018-03-23 13:50:00,37.34,37.4,37.34,37.36,52645.0,37.34,37.4,37.34,37.36,52645.0
2018-03-23 14:00:00,37.36,37.4,37.3,37.32,79373.0,37.36,37.4,37.3,37.32,79373.0
2018-03-23 14:10:00,37.31,37.32,37.17,37.19,98507.0,37.31,37.32,37.17,37.19,98507.0
2018-03-23 14:20:00,37.19,37.22,37.14,37.2,82647.0,37.19,37.22,37.14,37.2,82647.0
2018-03-23 14:30:00,37.2,37.23,37.12,37.16,27657.0,37.2,37.23,37.12,37.16,27657.0
2018-03-23 14:40:00,37.16,37.19,37.07,37.08,64818.0,37.16,37.19,37.07,37.08,64818.0
2018-03-23 14:50:00,37.08,37.08,36.8,36.83,52343.0,37.08,37.08,36.8,36.83,52343.0
2018-03-23 15:00:00,36.84,36.87,36.71,36.71,52557.0,36.84,36.87,36.71,36.71,52557.0
2018-03-23 15:10:00,36.72,36.93,36.7,36.87,56867.0,36.72,36.93,36.7,36.87,56867.0
2018-03-23 15:20:00,36.87,36.88,36.73,36.74,53522.0,36.87,36.88,36.73,36.74,53522.0
2018-03-23 15:30:00,36.74,36.74,36.58,36.65,106325.0,36.74,36.74,36.58,36.65,106325.0
2018-03-23 15:40:00,36.64,36.67,36.51,36.52,146524.0,36.64,36.67,36.51,36.52,146524.0
2018-03-23 15:50:00,36.52,36.52,36.38,36.39,273233.0,36.52,36.52,36.38,36.39,273233.0
2018-03-26 09:30:00,36.97,38.0,36.97,37.2,63986.0,36.97,38.0,36.97,37.2,63986.0
2018-03-26 09:40:00,37.17,37.22,37.02,37.06,44118.0,37.17,37.22,37.02,37.06,44118.0
2018-03-26 09:50:00,37.09,37.21,37.0,37.16,31129.0,37.09,37.21,37.0,37.16,31129.0
2018-03-26 10:00:00,37.16,37.23,37.04,37.07,32276.0,37.16,37.23,37.04,37.07,32276.0
2018-03-26 10:10:00,37.06,37.06,36.9,36.94,35594.0,37.06,37.06,36.9,36.94,35594.0
2018-03-26 10:20:00,36.94,36.95,36.8,36.8,34014.0,36.94,36.95,36.8,36.8,34014.0
2018-03-26 10:30:00,36.79,36.86,36.77,36.84,53148.0,36.79,36.86,36.77,36.84,53148.0
2018-03-26 10:40:00,36.85,36.87,36.72,36.76,42684.0,36.85,36.87,36.72,36.76,42684.0
2018-03-26 10:50:00,36.77,36.89,36.77,36.79,28673.0,36.77,36.89,36.77,36.79,28673.0
2018-03-26 11:00:00,36.8,36.82,36.66,36.66,34694.0,36.8,36.82,36.66,36.66,34694.0
2018-03-26 11:10:00,36.67,36.74,36.58,36.59,26136.0,36.67,36.74,36.58,36.59,26136.0
2018-03-26 11:20:00,36.57,36.79,36.56,36.74,21405.0,36.57,36.79,36.56,36.74,21405.0
2018-03-26 11:30:00,36.73,36.85,36.7,36.85,26945.0,36.73,36.85,36.7,36.85,26945.0
2018-03-26 11:40:00,36.86,36.93,36.85,36.89,28786.0,36.86,36.93,36.85,36.89,28786.0
2018-03-26 11:50:00,36.9,37.0,36.89,36.92,19585.0,36.9,37.0,36.89,36.92,19585.0
2018-03-26 12:00:00,36.92,37.05,36.87,37.05,35647.0,36.92,37.05,36.87,37.05,35647.0
2018-03-26 12:10:00,37.05,37.12,37.01,37.09,30323.0,37.05,37.12,37.01,37.09,30323.0
2018-03-26 12:20:00,37.08,37.19,37.06,37.14,41863.0,37.08,37.19,37.06,37.14,41863.0
2018-03-26 12:30:00,37.15,37.24,37.13,37.14,113672.0,37.15,37.24,37.13,37.14,113672.0
2018-03-26 12:40:00,37.14,37.17,37.13,37.14,29400.0,37.14,37.17,37.13,37.14,29400.0
2018-03-26 12:50:00,37.14,37.17,37.12,37.16,44676.0,37.14,37.17,37.12,37.16,44676.0
2018-03-26 13:00:00,37.16,37.23,37.14,37.17,27217.0,37.16,37.23,37.14,37.17,27217.0
2018-03-26 13:10:00,37.18,37.29,37.18,37.26,13421.0,37.18,37.29,37.18,37.26,13421.0
2018-03-26 13:20:00,37.27,37.29,37.21,37.23,18365.0,37.27,37.29,37.21,37.23,18365.0
2018-03-26 13:30:00,37.24,37.25,37.14,37.21,24647.0,37.24,37.25,37.14,37.21,24647.0
2018-03-26 13:40:00,37.22,37.28,37.2,37.23,16230.0,37.22,37.28,37.2,37.23,16230.0
2018-03-26 13:50:00,37.22,37.23,37.12,37.16,17036.0,37.22,37.23,37.12,37.16,17036.0
2018-03-26 14:00:00,37.15,37.25,37.14,37.23,28474.0,37.15,37.25,37.14,37.23,28474.0
2018-03-26 14:10:00,37.23,37.35,37.23,37.34,38248.0,37.23,37.35,37.23,37.34,38248.0
2018-03-26 14:20:00,37.34,37.46,37.34,37.46,24977.0,37.34,37.46,37.34,37.46,24977.0
2018-03-26 14:30:00,37.47,37.5,37.4,37.42,22096.0,37.47,37.5,37.4,37.42,22096.0
2018-03-26 14:40:00,37.43,37.47,37.35,37.36,37400.0,37.43,37.47,37.35,37.36,37400.0
2018-03-26 14:50:00,37.36,37.44,37.3,37.3,70820.0,37.36,37.44,37.3,37.3,70820.0
2018-03-26 15:00:00,37.29,37.37,37.29,37.36,45786.0,37.29,37.37,37.29,37.36,45786.0
2018-03-26 15:10:00,37.37,37.51,37.34,37.5,43541.0,37.37,37.51,37.34,37.5,43541.0
2018-03-26 15:20:00,37.5,37.52,37.4,37.44,42171.0,37.5,37.52,37.4,37.44,42171.0
2018-03-26 15:30:00,37.43,37.48,37.37,37.39,168789.0,37.43,37.48,37.37,37.39,168789.0
2018-03-26 15:40:00,37.39,37.51,37.39,37.48,97138.0,37.39,37.51,37.39,37.48,97138.0
2018-03-26 15:50:00,37.48,37.52,37.43,37.45,494578.0,37.48,37.52,37.43,37.45,494578.0
2018-03-27 09:30:00,37.6,37.66,37.25,37.41,85953.0,37.6,37.66,37.25,37.41,85953.0
2018-03-27 09:40:00,37.37,37.39,37.17,37.21,38854.0,37.37,37.39,37.17,37.21,38854.0
2018-03-27 09:50:00,37.22,37.36,37.22,37.35,29985.0,37.22,37.36,37.22,37.35,29985.0
2018-03-27 10:00:00,37.34,37.43,37.27,37.37,37765.0,37.34,37.43,37.27,37.37,37765.0
2018-03-27 10:10:00,37.37,37.37,37.26,37.32,40873.0,37.37,37.37,37.26,37.32,40873.0
2018-03-27 10:20:00,37.31,37.34,37.22,37.33,32400.0,37.31,37.34,37.22,37.33,32400.0
2018-03-27 10:30:00,37.32,37.32,37.2,37.31,36156.0,37.32,37.32,37.2,37.31,36156.0
2018-03-27 10:40:00,37.33,37.44,37.3,37.39,13845.0,37.33,37.44,37.3,37.39,13845.0
2018-03-27 10:50:00,37.38,37.41,37.24,37.28,22120.0,37.38,37.41,37.24,37.28,22120.0
2018-03-27 11:00:00,37.28,37.31,37.21,37.29,20296.0,37.28,37.31,37.21,37.29,20296.0
2018-03-27 11:10:00,37.28,37.37,37.27,37.32,42580.0,37.28,37.37,37.27,37.32,42580.0
2018-03-27 11:20:00,37.31,37.35,37.25,37.29,72606.0,37.31,37.35,37.25,37.29,72606.0
2018-03-27 11:30:00,37.3,37.46,37.29,37.45,25547.0,37.3,37.46,37.29,37.45,25547.0
2018-03-27 11:40:00,37.45,37.56,37.45,37.55,26432.0,37.45,37.56,37.45,37.55,26432.0
2018-03-27 11:50:00,37.56,37.63,37.55,37.62,25446.0,37.56,37.63,37.55,37.62,25446.0
2018-03-27 12:00:00,37.61,37.65,37.54,37.56,22311.0,37.61,37.65,37.54,37.56,22311.0
2018-03-27 12:10:00,37.56,37.61,37.54,37.58,21199.0,37.56,37.61,37.54,37.58,21199.0
2018-03-27 12:20:00,37.58,37.58,37.44,37.46,30464.0,37.58,37.58,37.44,37.46,30464.0
2018-03-27 12:30:00,37.45,37.46,37.33,37.36,22895.0,37.45,37.46,37.33,37.36,22895.0
2018-03-27 12:40:00,37.37,37.4,37.29,37.35,19223.0,37.37,37.4,37.29,37.35,19223.0
2018-03-27 12:50:00,37.34,37.4,37.28,37.39,15673.0,37.34,37.4,37.28,37.39,15673.0
2018-03-27 13:00:00,37.42,37.47,37.4,37.46,19997.0,37.42,37.47,37.4,37.46,19997.0
2018-03-27 13:10:00,37.45,37.56,37.42,37.51,17746.0,37.45,37.56,37.42,37.51,17746.0
2018-03-27 13:20:00,37.51,37.53,37.38,37.38,17561.0,37.51,37.53,37.38,37.38,17561.0
2018-03-27 13:30:00,37.37,37.43,37.3,37.31,22354.0,37.37,37.43,37.3,37.31,22354.0
2018-03-27 13:40:00,37.3,37.36,37.28,37.28,22342.0,37.3,37.36,37.28,37.28,22342.0
2018-03-27 13:50:00,37.26,37.27,37.16,37.25,20900.0,37.26,37.27,37.16,37.25,20900.0
2018-03-27 14:00:00,37.25,37.25,37.03,37.03,28122.0,37.25,37.25,37.03,37.03,28122.0
2018-03-27 14:10:00,37.03,37.18,37.01,37.16,37391.0,37.03,37.18,37.01,37.16,37391.0
2018-03-27 14:20:00,37.16,37.17,36.96,36.98,24896.0,37.16,37.17,36.96,36.98,24896.0
2018-03-27 14:30:00,36.96,37.07,36.92,37.04,23202.0,36.96,37.07,36.92,37.04,23202.0
2018-03-27 14:40:00,37.06,37.09,36.9,36.93,22431.0,37.06,37.09,36.9,36.93,22431.0
2018-03-27 14:50:00,36.94,36.99,36.82,36.84,26133.0,36.94,36.99,36.82,36.84,26133.0
2018-03-27 15:00:00,36.83,36.84,36.55,36.64,37749.0,36.83,36.84,36.55,36.64,37749.0
2018-03-27 15:10:00,36.65,36.75,36.57,36.7,43554.0,36.65,36.75,36.57,36.7,43554.0
2018-03-27 15:20:00,36.68,36.73,36.48,36.5,46793.0,36.68,36.73,36.48,36.5,46793.0
2018-03-27 15:30:00,36.5,36.51,36.25,36.49,130967.0,36.5,36.51,36.25,36.49,130967.0
2018-03-27 15:40:00,36.49,36.5,36.22,36.3,107067.0,36.49,36.5,36.22,36.3,107067.0
2018-03-27 15:50:00,36.3,36.48,36.24,36.41,228201.0,36.3,36.48,36.24,36.41,228201.0
2018-03-28 09:30:00,36.51,36.62,36.16,36.25,59298.0,36.51,36.62,36.16,36.25,59298.0
2018-03-28 09:40:00,36.21,36.46,36.05,36.45,46164.0,36.21,36.46,36.05,36.45,46164.0
2018-03-28 09:50:00,36.46,36.64,36.37,36.58,53402.0,36.46,36.64,36.37,36.58,53402.0
2018-03-28 10:00:00,36.64,36.8,36.57,36.73,59724.0,36.64,36.8,36.57,36.73,59724.0
2018-03-28 10:10:00,36.7,36.72,36.44,36.47,52486.0,36.7,36.72,36.44,36.47,52486.0
2018-03-28 10:20:00,36.49,36.54,36.33,36.42,39626.0,36.49,36.54,36.33,36.42,39626.0
2018-03-28 10:30:00,36.42,36.5,36.29,36.35,34999.0,36.42,36.5,36.29,36.35,34999.0
2018-03-28 10:40:00,36.34,36.34,36.15,36.23,37467.0,36.34,36.34,36.15,36.23,37467.0
2018-03-28 10:50:00,36.23,36.34,36.16,36.32,42794.0,36.23,36.34,36.16,36.32,42794.0
2018-03-28 11:00:00,36.34,36.48,36.31,36.45,33539.0,36.34,36.48,36.31,36.45,33539.0
2018-03-28 11:10:00,36.45,36.55,36.36,36.51,24154.0,36.45,36.55,36.36,36.51,24154.0
2018-03-28 11:20:00,36.51,36.51,36.28,36.28,26870.0,36.51,36.51,36.28,36.28,26870.0
2018-03-28 11:30:00,36.29,36.48,36.19,36.39,52962.0,36.29,36.48,36.19,36.39,52962.0
2018-03-28 11:40:00,36.42,36.6,36.41,36.56,20116.0,36.42,36.6,36.41,36.56,20116.0
2018-03-28 11:50:00,36.56,36.56,36.35,36.39,30435.0,36.56,36.56,36.35,36.39,30435.0
2018-03-28 12:00:00,36.41,36.47,36.34,36.42,20859.0,36.41,36.47,36.34,36.42,20859.0
2018-03-28 12:10:00,36.44,36.8,36.44,36.8,42107.0,36.44,36.8,36.44,36.8,42107.0
2018-03-28 12:20:00,36.79,36.84,36.53,36.53,43290.0,36.79,36.84,36.53,36.53,43290.0
2018-03-28 12:30:00,36.54,36.62,36.5,36.58,16911.0,36.54,36.62,36.5,36.58,16911.0
2018-03-28 12:40:00,36.59,36.68,36.47,36.51,26300.0,36.59,36.68,36.47,36.51,26300.0
2018-03-28 12:50:00,36.49,36.51,36.35,36.36,18909.0,36.49,36.51,36.35,36.36,18909.0
2018-03-28 13:00:00,36.35,36.43,36.26,36.42,33653.0,36.35,36.43,36.26,36.42,33653.0
2018-03-28 13:10:00,36.42,36.42,36.28,36.31,21544.0,36.42,36.42,36.28,36.31,21544.0
2018-03-28 13:20:00,36.32,36.52,36.31,36.42,28165.0,36.32,36.52,36.31,36.42,28165.0
2018-03-28 13:30:00,36.44,36.46,36.35,36.44,21950.0,36.44,36.46,36.35,36.44,21950.0
2018-03-28 13:40:00,36.44,36.58,36.38,36.54,29682.0,36.44,36.58,36.38,36.54,29682.0
2018-03-28 13:50:00,36.53,36.53,36.36,36.39,31682.0,36.53,36.53,36.36,36.39,31682.0
2018-03-28 14:00:00,36.41,36.45,36.23,36.29,34021.0,36.41,36.45,36.23,36.29,34021.0
2018-03-28 14:10:00,36.26,36.36,36.21,36.34,23390.0,36.26,36.36,36.21,36.34,23390.0
2018-03-28 14:20:00,36.37,36.45,36.26,36.26,24222.0,36.37,36.45,36.26,36.26,24222.0
2018-03-28 14:30:00,36.24,36.42,36.23,36.39,34935.0,36.24,36.42,36.23,36.39,34935.0
2018-03-28 14:40:00,36.41,36.49,36.26,36.31,20173.0,36.41,36.49,36.26,36.31,20173.0
2018-03-28 14:50:00,36.31,36.34,36.16,36.18,26646.0,36.31,36.34,36.16,36.18,26646.0
2018-03-28 15:00:00,36.18,36.21,36.02,36.03,49885.0,36.18,36.21,36.02,36.03,49885.0
2018-03-28 15:10:00,36.03,36.21,36.03,36.17,46314.0,36.03,36.21,36.03,36.17,46314.0
2018-03-28 15:20:00,36.18,36.25,36.11,36.23,61178.0,36.18,36.25,36.11,36.23,61178.0
2018-03-28 15:30:00,36.22,36.36,36.17,36.33,72501.0,36.22,36.36,36.17,36.33,72501.0
2018-03-28 15:40:00,36.33,36.33,36.15,36.23,75425.0,36.33,36.33,36.15,36.23,75425.0
2018-03-28 15:50:00,36.24,36.29,36.13,36.14,182534.0,36.24,36.29,36.13,36.14,182534.0
2018-03-29 09:30:00,36.4,36.68,36.37,36.67,52434.0,36.4,36.68,36.37,36.67,52434.0
2018-03-29 09:40:00,36.66,36.69,36.58,36.65,47103.0,36.66,36.69,36.58,36.65,47103.0
2018-03-29 09:50:00,36.63,36.73,36.58,36.68,56574.0,36.63,36.73,36.58,36.68,56574.0
2018-03-29 10:00:00,36.7,36.87,36.65,36.71,63396.0,36.7,36.87,36.65,36.71,63396.0
2018-03-29 10:10:00,36.71,36.89,36.71,36.88,33962.0,36.71,36.89,36.71,36.88,33962.0
2018-03-29 10:20:00,36.88,36.99,36.82,36.96,47260.0,36.88,36.99,36.82,36.96,47260.0
2018-03-29 10:30:00,36.97,37.14,36.95,37.14,42841.0,36.97,37.14,36.95,37.14,42841.0
2018-03-29 10:40:00,37.14,37.26,37.11,37.22,71374.0,37.14,37.26,37.11,37.22,71374.0
2018-03-29 10:50:00,37.22,37.35,37.19,37.35,45533.0,37.22,37.35,37.19,37.35,45533.0
2018-03-29 11:00:00,37.35,37.39,37.29,37.32,76813.0,37.35,37.39,37.29,37.32,76813.0
2018-03-29 11:10:00,37.31,37.32,37.1,37.11,29133.0,37.31,37.32,37.1,37.11,29133.0
2018-03-29 11:20:00,37.11,37.14,37.04,37.06,20879.0,37.11,37.14,37.04,37.06,20879.0
2018-03-29 11:30:00,37.06,37.06,36.96,37.0,19755.0,37.06,37.06,36.96,37.0,19755.0
2018-03-29 11:40:00,37.01,37.11,37.0,37.09,22706.0,37.01,37.11,37.0,37.09,22706.0
2018-03-29 11:50:00,37.11,37.13,37.06,37.11,24248.0,37.11,37.13,37.06,37.11,24248.0
2018-03-29 12:00:00,37.12,37.14,36.99,37.0,24349.0,37.12,37.14,36.99,37.0,24349.0
2018-03-29 12:10:00,37.0,37.04,36.97,37.02,29770.0,37.0,37.04,36.97,37.02,29770.0
2018-03-29 12:20:00,37.02,37.1,37.0,37.1,25322.0,37.02,37.1,37.0,37.1,25322.0
2018-03-29 12:30:00,37.09,37.1,37.05,37.07,46498.0,37.09,37.1,37.05,37.07,46498.0
2018-03-29 12:40:00,37.05,37.05,37.0,37.03,16791.0,37.05,37.05,37.0,37.03,16791.0
2018-03-29 12:50:00,37.05,37.15,37.04,37.1,18056.0,37.05,37.15,37.04,37.1,18056.0
2018-03-29 13:00:00,37.11,37.13,36.98,37.01,17512.0,37.11,37.13,36.98,37.01,17512.0
2018-03-29 13:10:00,37.01,37.04,36.96,37.01,20408.0,37.01,37.04,36.96,37.01,20408.0
2018-03-29 13:20:00,37.01,37.07,37.0,37.07,17951.0,37.01,37.07,37.0,37.07,17951.0
2018-03-29 13:30:00,37.09,37.14,37.04,37.09,19337.0,37.09,37.14,37.04,37.09,19337.0
2018-03-29 13:40:00,37.08,37.19,37.07,37.18,22228.0,37.08,37.19,37.07,37.18,22228.0
2018-03-29 13:50:00,37.18,37.27,37.17,37.24,39901.0,37.18,37.27,37.17,37.24,39901.0
2018-03-29 14:00:00,37.24,37.29,37.17,37.27,29437.0,37.24,37.29,37.17,37.27,29437.0
2018-03-29 14:10:00,37.28,37.34,37.24,37.26,51633.0,37.28,37.34,37.24,37.26,51633.0
2018-03-29 14:20:00,37.26,37.33,37.23,37.33,46338.0,37.26,37.33,37.23,37.33,46338.0
2018-03-29 14:30:00,37.34,37.43,37.34,37.41,38234.0,37.34,37.43,37.34,37.41,38234.0
2018-03-29 14:40:00,37.41,37.5,37.39,37.49,30028.0,37.41,37.5,37.39,37.49,30028.0
2018-03-29 14:50:00,37.5,37.51,37.43,37.43,34822.0,37.5,37.51,37.43,37.43,34822.0
2018-03-29 15:00:00,37.44,37.45,37.34,37.41,62643.0,37.44,37.45,37.34,37.41,62643.0
2018-03-29 15:10:00,37.4,37.44,37.32,37.33,45964.0,37.4,37.44,37.32,37.33,45964.0
2018-03-29 15:20:00,37.33,37.35,37.1,37.15,50014.0,37.33,37.35,37.1,37.15,50014.0
2018-03-29 15:30:00,37.15,37.16,36.92,36.99,94398.0,37.15,37.16,36.92,36.99,94398.0
2018-03-29 15:40:00,36.99,37.17,36.98,37.16,92617.0,36.99,37.17,36.98,37.16,92617.0
2018-03-29 15:50:00,37.16,37.17,36.77,36.77,668857.0,37.16,37.17,36.77,36.77,668857.0
2018-04-02 09:30:00,36.69,37.05,36.67,36.89,42520.0,36.69,37.05,36.67,36.89,42520.0
2018-04-02 09:40:00,36.86,36.9,36.69,36.71,19653.0,36.86,36.9,36.69,36.71,19653.0
2018-04-02 09:50:00,36.7,36.75,36.64,36.64,17418.0,36.7,36.75,36.64,36.64,17418.0
2018-04-02 10:00:00,36.65,36.65,36.45,36.57,23100.0,36.65,36.65,36.45,36.57,23100.0
2018-04-02 10:10:00,36.59,36.62,36.46,36.59,29752.0,36.59,36.62,36.46,36.59,29752.0
2018-04-02 10:20:00,36.58,36.61,36.37,36.42,29847.0,36.58,36.61,36.37,36.42,29847.0
2018-04-02 10:30:00,36.42,36.45,36.33,36.41,30580.0,36.42,36.45,36.33,36.41,30580.0
2018-04-02 10:40:00,36.43,36.47,36.36,36.45,20724.0,36.43,36.47,36.36,36.45,20724.0
2018-04-02 10:50:00,36.44,36.58,36.35,36.36,53451.0,36.44,36.58,36.35,36.36,53451.0
2018-04-02 11:00:00,36.36,36.36,36.18,36.25,33502.0,36.36,36.36,36.18,36.25,33502.0
2018-04-02 11:10:00,36.26,36.34,36.21,36.3,23629.0,36.26,36.34,36.21,36.3,23629.0
2018-04-02 11:20:00,36.3,36.33,36.21,36.33,17571.0,36.3,36.33,36.21,36.33,17571.0
2018-04-02 11:30:00,36.32,36.33,35.97,36.08,35027.0,36.32,36.33,35.97,36.08,35027.0
2018-04-02 11:40:00,36.08,36.17,35.97,36.14,32483.0,36.08,36.17,35.97,36.14,32483.0
2018-04-02 11:50:00,36.14,36.2,36.06,36.07,25895.0,36.14,36.2,36.06,36.07,25895.0
2018-04-02 12:00:00,36.06,36.11,35.92,35.94,58959.0,36.06,36.11,35.92,35.94,58959.0
2018-04-02 12:10:00,35.93,36.02,35.84,36.0,29800.0,35.93,36.02,35.84,36.0,29800.0
2018-04-02 12:20:00,35.99,36.09,35.97,36.03,27090.0,35.99,36.09,35.97,36.03,27090.0
2018-04-02 12:30:00,36.03,36.16,36.03,36.1,18404.0,36.03,36.16,36.03,36.1,18404.0
2018-04-02 12:40:00,36.1,36.26,36.06,36.21,24718.0,36.1,36.26,36.06,36.21,24718.0
2018-04-02 12:50:00,36.21,36.21,36.06,36.12,18658.0,36.21,36.21,36.06,36.12,18658.0
2018-04-02 13:00:00,36.12,36.14,35.93,35.95,27968.0,36.12,36.14,35.93,35.95,27968.0
2018-04-02 13:10:00,35.93,36.02,35.91,35.91,24808.0,35.93,36.02,35.91,35.91,24808.0
2018-04-02 13:20:00,35.91,35.94,35.83,35.85,24310.0,35.91,35.94,35.83,35.85,24310.0
2018-04-02 13:30:00,35.86,35.98,35.83,35.92,23400.0,35.86,35.98,35.83,35.92,23400.0
2018-04-02 13:40:00,35.91,35.92,35.7,35.72,32009.0,35.91,35.92,35.7,35.72,32009.0
2018-04-02 13:50:00,35.73,35.88,35.72,35.73,42644.0,35.73,35.88,35.72,35.73,42644.0
2018-04-02 14:00:00,35.72,35.74,35.56,35.7,45659.0,35.72,35.74,35.56,35.7,45659.0
2018-04-02 14:10:00,35.69,35.76,35.6,35.73,41705.0,35.69,35.76,35.6,35.73,41705.0
2018-04-02 14:20:00,35.73,35.78,35.55,35.59,42944.0,35.73,35.78,35.55,35.59,42944.0
2018-04-02 14:30:00,35.57,35.72,35.53,35.63,61297.0,35.57,35.72,35.53,35.63,61297.0
2018-04-02 14:40:00,35.62,35.63,35.49,35.63,37401.0,35.62,35.63,35.49,35.63,37401.0
2018-04-02 14:50:00,35.62,35.77,35.62,35.75,47299.0,35.62,35.77,35.62,35.75,47299.0
2018-04-02 15:00:00,35.75,35.77,35.66,35.69,40245.0,35.75,35.77,35.66,35.69,40245.0
2018-04-02 15:10:00,35.68,35.87,35.67,35.87,49213.0,35.68,35.87,35.67,35.87,49213.0
2018-04-02 15:20:00,35.87,35.89,35.68,35.7,44279.0,35.87,35.89,35.68,35.7,44279.0
2018-04-02 15:30:00,35.71,35.75,35.59,35.69,83856.0,35.71,35.75,35.59,35.69,83856.0
2018-04-02 15:40:00,35.68,35.94,35.65,35.91,134695.0,35.68,35.94,35.65,35.91,134695.0
2018-04-02 15:50:00,35.91,36.01,35.83,35.86,282359.0,35.91,36.01,35.83,35.86,282359.0
2018-04-03 09:30:00,36.01,36.47,35.78,35.89,61731.0,36.01,36.47,35.78,35.89,61731.0
2018-04-03 09:40:00,35.89,35.98,35.86,35.89,44093.0,35.89,35.98,35.86,35.89,44093.0
2018-04-03 09:50:00,35.89,35.89,35.67,35.89,62979.0,35.89,35.89,35.67,35.89,62979.0
2018-04-03 10:00:00,35.89,36.01,35.81,35.9,42762.0,35.89,36.01,35.81,35.9,42762.0
2018-04-03 10:10:00,35.89,36.03,35.74,35.76,66357.0,35.89,36.03,35.74,35.76,66357.0
2018-04-03 10:20:00,35.74,35.82,35.68,35.81,45221.0,35.74,35.82,35.68,35.81,45221.0
2018-04-03 10:30:00,35.83,36.02,35.82,35.93,45317.0,35.83,36.02,35.82,35.93,45317.0
2018-04-03 10:40:00,35.94,36.03,35.93,35.99,41782.0,35.94,36.03,35.93,35.99,41782.0
2018-04-03 10:50:00,35.99,36.19,35.96,36.13,51859.0,35.99,36.19,35.96,36.13,51859.0
2018-04-03 11:00:00,36.13,36.35,36.13,36.31,43183.0,36.13,36.35,36.13,36.31,43183.0
2018-04-03 11:10:00,36.31,36.32,36.05,36.17,64651.0,36.31,36.32,36.05,36.17,64651.0
2018-04-03 11:20:00,36.17,36.19,36.09,36.15,26701.0,36.17,36.19,36.09,36.15,26701.0
2018-04-03 11:30:00,36.14,36.16,36.0,36.01,24407.0,36.14,36.16,36.0,36.01,24407.0
2018-04-03 11:40:00,36.01,36.02,35.9,35.9,15912.0,36.01,36.02,35.9,35.9,15912.0
2018-04-03 11:50:00,35.87,35.94,35.81,35.81,46279.0,35.87,35.94,35.81,35.81,46279.0
2018-04-03 12:00:00,35.8,35.94,35.8,35.93,19922.0,35.8,35.94,35.8,35.93,19922.0
2018-04-03 12:10:00,35.94,35.94,35.81,35.84,28350.0,35.94,35.94,35.81,35.84,28350.0
2018-04-03 12:20:00,35.82,35.85,35.69,35.71,11700.0,35.82,35.85,35.69,35.71,11700.0
2018-04-03 12:30:00,35.71,35.81,35.7,35.79,18916.0,35.71,35.81,35.7,35.79,18916.0
2018-04-03 12:40:00,35.79,35.85,35.75,35.75,15189.0,35.79,35.85,35.75,35.75,15189.0
2018-04-03 12:50:00,35.76,35.82,35.72,35.8,16645.0,35.76,35.82,35.72,35.8,16645.0
2018-04-03 13:00:00,35.81,35.84,35.73,35.78,23072.0,35.81,35.84,35.73,35.78,23072.0
2018-04-03 13:10:00,35.78,35.84,35.73,35.8,25734.0,35.78,35.84,35.73,35.8,25734.0
2018-04-03 13:20:00,35.82,35.9,35.81,35.86,21182.0,35.82,35.9,35.81,35.86,21182.0
2018-04-03 13:30:00,35.88,35.9,35.74,35.77,35251.0,35.88,35.9,35.74,35.77,35251.0
2018-04-03 13:40:00,35.76,35.83,35.73,35.74,21152.0,35.76,35.83,35.73,35.74,21152.0
2018-04-03 13:50:00,35.74,35.88,35.74,35.85,22180.0,35.74,35.88,35.74,35.85,22180.0
2018-04-03 14:00:00,35.86,35.9,35.82,35.86,25029.0,35.86,35.9,35.82,35.86,25029.0
2018-04-03 14:10:00,35.86,35.86,35.74,35.77,28313.0,35.86,35.86,35.74,35.77,28313.0
2018-04-03 14:20:00,35.76,35.82,35.73,35.78,31926.0,35.76,35.82,35.73,35.78,31926.0
2018-04-03 14:30:00,35.78,35.82,35.67,35.82,52313.0,35.78,35.82,35.67,35.82,52313.0
2018-04-03 14:40:00,35.81,35.99,35.74,35.96,92699.0,35.81,35.99,35.74,35.96,92699.0
2018-04-03 14:50:00,35.96,36.08,35.92,36.06,78697.0,35.96,36.08,35.92,36.06,78697.0
2018-04-03 15:00:00,36.05,36.37,36.02,36.33,115245.0,36.05,36.37,36.02,36.33,115245.0
2018-04-03 15:10:00,36.34,36.39,36.2,36.27,64231.0,36.34,36.39,36.2,36.27,64231.0
2018-04-03 15:20:00,36.27,36.38,36.22,36.36,57017.0,36.27,36.38,36.22,36.36,57017.0
2018-04-03 15:30:00,36.37,36.37,36.15,36.22,71033.0,36.37,36.37,36.15,36.22,71033.0
2018-04-03 15:40:00,36.23,36.37,36.22,36.29,154086.0,36.23,36.37,36.22,36.29,154086.0
2018-04-03 15:50:00,36.29,36.33,36.18,36.31,384766.0,36.29,36.33,36.18,36.31,384766.0
2018-04-04 09:30:00,35.75,35.82,35.63,35.68,85533.0,35.75,35.82,35.63,35.68,85533.0
2018-04-04 09:40:00,35.68,35.82,35.59,35.75,58692.0,35.68,35.82,35.59,35.75,58692.0
2018-04-04 09:50:00,35.73,35.8,35.64,35.75,31730.0,35.73,35.8,35.64,35.75,31730.0
2018-04-04 10:00:00,35.74,35.87,35.63,35.79,39189.0,35.74,35.87,35.63,35.79,39189.0
2018-04-04 10:10:00,35.79,35.89,35.79,35.88,40342.0,35.79,35.89,35.79,35.88,40342.0
2018-04-04 10:20:00,35.88,35.95,35.79,35.88,43199.0,35.88,35.95,35.79,35.88,43199.0
2018-04-04 10:30:00,35.89,35.92,35.76,35.8,48273.0,35.89,35.92,35.76,35.8,48273.0
2018-04-04 10:40:00,35.8,35.98,35.78,35.98,27081.0,35.8,35.98,35.78,35.98,27081.0
2018-04-04 10:50:00,35.99,36.05,35.94,36.0,31591.0,35.99,36.05,35.94,36.0,31591.0
2018-04-04 11:00:00,35.99,36.02,35.89,35.95,27139.0,35.99,36.02,35.89,35.95,27139.0
2018-04-04 11:10:00,35.94,36.1,35.92,36.08,66323.0,35.94,36.1,35.92,36.08,66323.0
2018-04-04 11:20:00,36.09,36.18,36.08,36.16,34076.0,36.09,36.18,36.08,36.16,34076.0
2018-04-04 11:30:00,36.16,36.31,36.15,36.18,63514.0,36.16,36.31,36.15,36.18,63514.0
2018-04-04 11:40:00,36.18,36.24,36.14,36.15,59934.0,36.18,36.24,36.14,36.15,59934.0
2018-04-04 11:50:00,36.15,36.18,36.09,36.17,32336.0,36.15,36.18,36.09,36.17,32336.0
2018-04-04 12:00:00,36.16,36.19,36.07,36.17,15400.0,36.16,36.19,36.07,36.17,15400.0
2018-04-04 12:10:00,36.17,36.26,36.17,36.17,26939.0,36.17,36.26,36.17,36.17,26939.0
2018-04-04 12:20:00,36.18,36.24,36.13,36.21,30838.0,36.18,36.24,36.13,36.21,30838.0
2018-04-04 12:30:00,36.22,36.23,36.1,36.17,31502.0,36.22,36.23,36.1,36.17,31502.0
2018-04-04 12:40:00,36.18,36.24,36.13,36.16,23508.0,36.18,36.24,36.13,36.16,23508.0
2018-04-04 12:50:00,36.16,36.18,36.11,36.11,15268.0,36.16,36.18,36.11,36.11,15268.0
2018-04-04 13:00:00,36.11,36.12,36.01,36.01,18758.0,36.11,36.12,36.01,36.01,18758.0
2018-04-04 13:10:00,36.01,36.06,35.98,36.01,19124.0,36.01,36.06,35.98,36.01,19124.0
2018-04-04 13:20:00,36.0,36.02,35.93,36.0,22975.0,36.0,36.02,35.93,36.0,22975.0
2018-04-04 13:30:00,36.0,36.06,35.97,36.06,14801.0,36.0,36.06,35.97,36.06,14801.0
2018-04-04 13:40:00,36.06,36.11,36.01,36.02,12165.0,36.06,36.11,36.01,36.02,12165.0
2018-04-04 13:50:00,36.01,36.04,35.99,36.04,17600.0,36.01,36.04,35.99,36.04,17600.0
2018-04-04 14:00:00,36.05,36.16,36.03,36.16,21703.0,36.05,36.16,36.03,36.16,21703.0
2018-04-04 14:10:00,36.17,36.29,36.13,36.29,47298.0,36.17,36.29,36.13,36.29,47298.0
2018-04-04 14:20:00,36.28,36.39,36.24,36.38,69033.0,36.28,36.39,36.24,36.38,69033.0
2018-04-04 14:30:00,36.37,36.43,36.33,36.34,32369.0,36.37,36.43,36.33,36.34,32369.0
2018-04-04 14:40:00,36.34,36.5,36.32,36.43,92714.0,36.34,36.5,36.32,36.43,92714.0
2018-04-04 14:50:00,36.44,36.54,36.44,36.53,31983.0,36.44,36.54,36.44,36.53,31983.0
2018-04-04 15:00:00,36.53,36.6,36.52,36.6,27723.0,36.53,36.6,36.52,36.6,27723.0
2018-04-04 15:10:00,36.6,36.6,36.46,36.47,73271.0,36.6,36.6,36.46,36.47,73271.0
2018-04-04 15:20:00,36.47,36.64,36.47,36.61,49095.0,36.47,36.64,36.47,36.61,49095.0
2018-04-04 15:30:00,36.61,36.68,36.61,36.66,75114.0,36.61,36.68,36.61,36.66,75114.0
2018-04-04 15:40:00,36.66,36.71,36.64,36.68,93800.0,36.66,36.71,36.64,36.68,93800.0
2018-04-04 15:50:00,36.68,36.78,36.66,36.67,181601.0,36.68,36.78,36.66,36.67,181601.0
2018-04-05 09:30:00,37.41,37.52,37.1,37.17,89014.0,37.41,37.52,37.1,37.17,89014.0
2018-04-05 09:40:00,37.15,37.36,37.12,37.21,128275.0,37.15,37.36,37.12,37.21,128275.0
2018-04-05 09:50:00,37.22,37.44,37.17,37.41,49294.0,37.22,37.44,37.17,37.41,49294.0
2018-04-05 10:00:00,37.41,37.43,37.25,37.33,43193.0,37.41,37.43,37.25,37.33,43193.0
2018-04-05 10:10:00,37.34,37.37,37.21,37.22,37954.0,37.34,37.37,37.21,37.22,37954.0
2018-04-05 10:20:00,37.23,37.26,37.11,37.25,34189.0,37.23,37.26,37.11,37.25,34189.0
2018-04-05 10:30:00,37.24,37.33,37.2,37.23,33610.0,37.24,37.33,37.2,37.23,33610.0
2018-04-05 10:40:00,37.21,37.21,37.12,37.18,70203.0,37.21,37.21,37.12,37.18,70203.0
2018-04-05 10:50:00,37.17,37.23,37.12,37.13,27907.0,37.17,37.23,37.12,37.13,27907.0
2018-04-05 11:00:00,37.13,37.35,37.13,37.34,33298.0,37.13,37.35,37.13,37.34,33298.0
2018-04-05 11:10:00,37.35,37.4,37.26,37.3,43916.0,37.35,37.4,37.26,37.3,43916.0
2018-04-05 11:20:00,37.3,37.39,37.3,37.32,26421.0,37.3,37.39,37.3,37.32,26421.0
2018-04-05 11:30:00,37.31,37.33,37.25,37.29,44680.0,37.31,37.33,37.25,37.29,44680.0
2018-04-05 11:40:00,37.3,37.32,37.2,37.23,26006.0,37.3,37.32,37.2,37.23,26006.0
2018-04-05 11:50:00,37.23,37.24,37.17,37.24,25790.0,37.23,37.24,37.17,37.24,25790.0
2018-04-05 12:00:00,37.23,37.24,37.11,37.12,26844.0,37.23,37.24,37.11,37.12,26844.0
2018-04-05 12:10:00,37.12,37.13,37.0,37.03,39148.0,37.12,37.13,37.0,37.03,39148.0
2018-04-05 12:20:00,37.03,37.06,37.0,37.05,26573.0,37.03,37.06,37.0,37.05,26573.0
2018-04-05 12:30:00,37.05,37.14,37.03,37.14,27471.0,37.05,37.14,37.03,37.14,27471.0
2018-04-05 12:40:00,37.14,37.16,37.04,37.15,36839.0,37.14,37.16,37.04,37.15,36839.0
2018-04-05 12:50:00,37.15,37.2,37.13,37.17,30586.0,37.15,37.2,37.13,37.17,30586.0
2018-04-05 13:00:00,37.18,37.24,37.18,37.2,18864.0,37.18,37.24,37.18,37.2,18864.0
2018-04-05 13:10:00,37.19,37.19,37.03,37.04,36283.0,37.19,37.19,37.03,37.04,36283.0
2018-04-05 13:20:00,37.03,37.05,36.9,36.95,65522.0,37.03,37.05,36.9,36.95,65522.0
2018-04-05 13:30:00,36.94,36.98,36.87,36.89,25953.0,36.94,36.98,36.87,36.89,25953.0
2018-04-05 13:40:00,36.87,36.91,36.8,36.89,94494.0,36.87,36.91,36.8,36.89,94494.0
2018-04-05 13:50:00,36.89,37.0,36.88,36.93,34585.0,36.89,37.0,36.88,36.93,34585.0
2018-04-05 14:00:00,36.94,37.02,36.88,36.89,32241.0,36.94,37.02,36.88,36.89,32241.0
2018-04-05 14:10:00,36.9,37.05,36.9,37.03,36179.0,36.9,37.05,36.9,37.03,36179.0
2018-04-05 14:20:00,37.02,37.02,36.95,36.99,27425.0,37.02,37.02,36.95,36.99,27425.0
2018-04-05 14:30:00,36.98,37.03,36.97,36.97,35450.0,36.98,37.03,36.97,36.97,35450.0
2018-04-05 14:40:00,36.97,37.03,36.91,37.01,27823.0,36.97,37.03,36.91,37.01,27823.0
2018-04-05 14:50:00,37.02,37.07,37.01,37.07,29517.0,37.02,37.07,37.01,37.07,29517.0
2018-04-05 15:00:00,37.08,37.09,37.01,37.09,28566.0,37.08,37.09,37.01,37.09,28566.0
2018-04-05 15:10:00,37.09,37.13,37.08,37.11,31591.0,37.09,37.13,37.08,37.11,31591.0
2018-04-05 15:20:00,37.1,37.13,37.04,37.04,33140.0,37.1,37.13,37.04,37.04,33140.0
2018-04-05 15:30:00,37.05,37.05,36.9,36.91,55093.0,37.05,37.05,36.9,36.91,55093.0
2018-04-05 15:40:00,36.92,37.09,36.92,37.09,61694.0,36.92,37.09,36.92,37.09,61694.0
2018-04-05 15:50:00,37.09,37.11,36.97,36.98,215595.0,37.09,37.11,36.97,36.98,215595.0
2018-04-06 09:30:00,36.71,36.8,36.38,36.77,28601.0,36.71,36.8,36.38,36.77,28601.0
2018-04-06 09:40:00,36.76,36.77,36.6,36.69,26203.0,36.76,36.77,36.6,36.69,26203.0
2018-04-06 09:50:00,36.7,36.75,36.58,36.59,17385.0,36.7,36.75,36.58,36.59,17385.0
2018-04-06 10:00:00,36.59,36.61,36.45,36.47,12271.0,36.59,36.61,36.45,36.47,12271.0
2018-04-06 10:10:00,36.48,36.64,36.46,36.64,11731.0,36.48,36.64,36.46,36.64,11731.0
2018-04-06 10:20:00,36.63,36.68,36.57,36.59,12130.0,36.63,36.68,36.57,36.59,12130.0
2018-04-06 10:30:00,36.59,36.67,36.54,36.64,24044.0,36.59,36.67,36.54,36.64,24044.0
2018-04-06 10:40:00,36.65,36.65,36.46,36.5,20225.0,36.65,36.65,36.46,36.5,20225.0
2018-04-06 10:50:00,36.48,36.53,36.44,36.47,15076.0,36.48,36.53,36.44,36.47,15076.0
2018-04-06 11:00:00,36.46,36.46,36.28,36.35,29896.0,36.46,36.46,36.28,36.35,29896.0
2018-04-06 11:10:00,36.35,36.45,36.34,36.4,34083.0,36.35,36.45,36.34,36.4,34083.0
2018-04-06 11:20:00,36.44,36.45,36.28,36.37,26872.0,36.44,36.45,36.28,36.37,26872.0
2018-04-06 11:30:00,36.37,36.48,36.35,36.48,15570.0,36.37,36.48,36.35,36.48,15570.0
2018-04-06 11:40:00,36.48,36.54,36.4,36.41,11091.0,36.48,36.54,36.4,36.41,11091.0
2018-04-06 11:50:00,36.42,36.61,36.41,36.58,13017.0,36.42,36.61,36.41,36.58,13017.0
2018-04-06 12:00:00,36.56,36.59,36.49,36.55,17591.0,36.56,36.59,36.49,36.55,17591.0
2018-04-06 12:10:00,36.56,36.56,36.45,36.45,15684.0,36.56,36.56,36.45,36.45,15684.0
2018-04-06 12:20:00,36.44,36.49,36.41,36.41,19733.0,36.44,36.49,36.41,36.41,19733.0
2018-04-06 12:30:00,36.41,36.51,36.4,36.49,11193.0,36.41,36.51,36.4,36.49,11193.0
2018-04-06 12:40:00,36.5,36.55,36.49,36.5,9700.0,36.5,36.55,36.49,36.5,9700.0
2018-04-06 12:50:00,36.5,36.6,36.49,36.59,11926.0,36.5,36.6,36.49,36.59,11926.0
2018-04-06 13:00:00,36.59,36.59,36.44,36.44,17198.0,36.59,36.59,36.44,36.44,17198.0
2018-04-06 13:10:00,36.43,36.43,36.35,36.41,14713.0,36.43,36.43,36.35,36.41,14713.0
2018-04-06 13:20:00,36.39,36.47,36.37,36.44,11088.0,36.39,36.47,36.37,36.44,11088.0
2018-04-06 13:30:00,36.43,36.47,36.29,36.3,13351.0,36.43,36.47,36.29,36.3,13351.0
2018-04-06 13:40:00,36.29,36.31,36.16,36.17,20241.0,36.29,36.31,36.16,36.17,20241.0
2018-04-06 13:50:00,36.18,36.18,36.05,36.05,20780.0,36.18,36.18,36.05,36.05,20780.0
2018-04-06 14:00:00,36.04,36.12,36.0,36.05,47798.0,36.04,36.12,36.0,36.05,47798.0
2018-04-06 14:10:00,36.06,36.14,36.03,36.03,16105.0,36.06,36.14,36.03,36.03,16105.0
2018-04-06 14:20:00,36.03,36.08,35.9,35.96,24383.0,36.03,36.08,35.9,35.96,24383.0
2018-04-06 14:30:00,35.94,36.0,35.78,35.79,30743.0,35.94,36.0,35.78,35.79,30743.0
2018-04-06 14:40:00,35.79,35.92,35.77,35.88,17136.0,35.79,35.92,35.77,35.88,17136.0
2018-04-06 14:50:00,35.87,35.87,35.68,35.73,28997.0,35.87,35.87,35.68,35.73,28997.0
2018-04-06 15:00:00,35.75,35.82,35.66,35.74,26665.0,35.75,35.82,35.66,35.74,26665.0
2018-04-06 15:10:00,35.73,35.92,35.71,35.83,39459.0,35.73,35.92,35.71,35.83,39459.0
2018-04-06 15:20:00,35.83,35.91,35.77,35.79,27451.0,35.83,35.91,35.77,35.79,27451.0
2018-04-06 15:30:00,35.78,35.95,35.77,35.93,42912.0,35.78,35.95,35.77,35.93,42912.0
2018-04-06 15:40:00,35.93,36.02,35.92,35.95,90116.0,35.93,36.02,35.92,35.95,90116.0
2018-04-06 15:50:00,35.95,36.12,35.88,35.91,251824.0,35.95,36.12,35.88,35.91,251824.0
2018-04-09 09:30:00,36.16,36.27,36.03,36.17,60762.0,36.16,36.27,36.03,36.17,60762.0
2018-04-09 09:40:00,36.17,36.42,36.16,36.42,27543.0,36.17,36.42,36.16,36.42,27543.0
2018-04-09 09:50:00,36.39,36.61,36.35,36.57,31603.0,36.39,36.61,36.35,36.57,31603.0
2018-04-09 10:00:00,36.56,36.61,36.45,36.56,27710.0,36.56,36.61,36.45,36.56,27710.0
2018-04-09 10:10:00,36.57,36.7,36.56,36.62,29911.0,36.57,36.7,36.56,36.62,29911.0
2018-04-09 10:20:00,36.6,36.76,36.59,36.74,38203.0,36.6,36.76,36.59,36.74,38203.0
2018-04-09 10:30:00,36.73,36.77,36.68,36.71,24277.0,36.73,36.77,36.68,36.71,24277.0
2018-04-09 10:40:00,36.71,36.77,36.68,36.75,26453.0,36.71,36.77,36.68,36.75,26453.0
2018-04-09 10:50:00,36.76,36.82,36.71,36.72,23523.0,36.76,36.82,36.71,36.72,23523.0
2018-04-09 11:00:00,36.73,36.75,36.69,36.71,24082.0,36.73,36.75,36.69,36.71,24082.0
2018-04-09 11:10:00,36.73,36.89,36.73,36.87,26417.0,36.73,36.89,36.73,36.87,26417.0
2018-04-09 11:20:00,36.89,36.91,36.85,36.88,33368.0,36.89,36.91,36.85,36.88,33368.0
2018-04-09 11:30:00,36.88,36.97,36.87,36.91,29151.0,36.88,36.97,36.87,36.91,29151.0
2018-04-09 11:40:00,36.91,37.01,36.91,37.0,37329.0,36.91,37.01,36.91,37.0,37329.0
2018-04-09 11:50:00,37.0,37.03,36.92,37.01,28113.0,37.0,37.03,36.92,37.01,28113.0
2018-04-09 12:00:00,37.01,37.09,36.96,37.08,21900.0,37.01,37.09,36.96,37.08,21900.0
2018-04-09 12:10:00,37.08,37.13,37.05,37.06,22884.0,37.08,37.13,37.05,37.06,22884.0
2018-04-09 12:20:00,37.06,37.07,36.95,36.97,21787.0,37.06,37.07,36.95,36.97,21787.0
2018-04-09 12:30:00,36.96,37.02,36.92,36.97,23335.0,36.96,37.02,36.92,36.97,23335.0
2018-04-09 12:40:00,36.96,37.03,36.94,37.0,23511.0,36.96,37.03,36.94,37.0,23511.0
2018-04-09 12:50:00,36.98,37.02,36.92,36.95,18887.0,36.98,37.02,36.92,36.95,18887.0
2018-04-09 13:00:00,36.96,37.04,36.95,37.04,22290.0,36.96,37.04,36.95,37.04,22290.0
2018-04-09 13:10:00,37.05,37.05,36.98,37.02,22392.0,37.05,37.05,36.98,37.02,22392.0
2018-04-09 13:20:00,37.01,37.05,36.97,37.04,28837.0,37.01,37.05,36.97,37.04,28837.0
2018-04-09 13:30:00,37.04,37.06,36.93,36.97,28044.0,37.04,37.06,36.93,36.97,28044.0
2018-04-09 13:40:00,36.98,36.98,36.89,36.93,16994.0,36.98,36.98,36.89,36.93,16994.0
2018-04-09 13:50:00,36.94,36.99,36.93,36.96,23812.0,36.94,36.99,36.93,36.96,23812.0
2018-04-09 14:00:00,36.97,36.98,36.83,36.84,32585.0,36.97,36.98,36.83,36.84,32585.0
2018-04-09 14:10:00,36.84,36.88,36.82,36.88,24066.0,36.84,36.88,36.82,36.88,24066.0
2018-04-09 14:20:00,36.87,36.87,36.7,36.76,25230.0,36.87,36.87,36.7,36.76,25230.0
2018-04-09 14:30:00,36.76,36.81,36.68,36.69,23756.0,36.76,36.81,36.68,36.69,23756.0
2018-04-09 14:40:00,36.69,36.72,36.6,36.69,34298.0,36.69,36.72,36.6,36.69,34298.0
2018-04-09 14:50:00,36.69,36.76,36.69,36.74,29418.0,36.69,36.76,36.69,36.74,29418.0
2018-04-09 15:00:00,36.73,36.73,36.65,36.66,29026.0,36.73,36.73,36.65,36.66,29026.0
2018-04-09 15:10:00,36.67,36.68,36.51,36.53,54703.0,36.67,36.68,36.51,36.53,54703.0
2018-04-09 15:20:00,36.52,36.54,36.46,36.52,36196.0,36.52,36.54,36.46,36.52,36196.0
2018-04-09 15:30:00,36.51,36.55,36.43,36.45,48345.0,36.51,36.55,36.43,36.45,48345.0
2018-04-09 15:40:00,36.45,36.47,36.38,36.39,65863.0,36.45,36.47,36.38,36.39,65863.0
2018-04-09 15:50:00,36.38,36.41,36.23,36.26,225730.0,36.38,36.41,36.23,36.26,225730.0
2018-04-10 09:30:00,36.82,37.16,36.8,36.88,47915.0,36.82,37.16,36.8,36.88,47915.0
2018-04-10 09:40:00,36.92,36.95,36.63,36.83,82697.0,36.92,36.95,36.63,36.83,82697.0
2018-04-10 09:50:00,36.82,36.82,36.55,36.6,29002.0,36.82,36.82,36.55,36.6,29002.0
2018-04-10 10:00:00,36.61,36.79,36.58,36.68,33324.0,36.61,36.79,36.58,36.68,33324.0
2018-04-10 10:10:00,36.68,36.93,36.68,36.87,42256.0,36.68,36.93,36.68,36.87,42256.0
2018-04-10 10:20:00,36.87,37.0,36.85,36.92,36218.0,36.87,37.0,36.85,36.92,36218.0
2018-04-10 10:30:00,36.92,37.07,36.92,37.01,73725.0,36.92,37.07,36.92,37.01,73725.0
2018-04-10 10:40:00,37.01,37.18,37.0,37.15,53222.0,37.01,37.18,37.0,37.15,53222.0
2018-04-10 10:50:00,37.14,37.14,36.99,37.0,31760.0,37.14,37.14,36.99,37.0,31760.0
2018-04-10 11:00:00,37.01,37.06,36.87,36.88,36124.0,37.01,37.06,36.87,36.88,36124.0
2018-04-10 11:10:00,36.87,36.99,36.84,36.92,63114.0,36.87,36.99,36.84,36.92,63114.0
2018-04-10 11:20:00,36.93,37.05,36.91,36.96,35459.0,36.93,37.05,36.91,36.96,35459.0
2018-04-10 11:30:00,36.96,37.08,36.95,37.08,34301.0,36.96,37.08,36.95,37.08,34301.0
2018-04-10 11:40:00,37.09,37.15,36.88,36.91,36796.0,37.09,37.15,36.88,36.91,36796.0
2018-04-10 11:50:00,36.9,37.01,36.84,36.97,32936.0,36.9,37.01,36.84,36.97,32936.0
2018-04-10 12:00:00,36.97,36.99,36.88,36.95,33031.0,36.97,36.99,36.88,36.95,33031.0
2018-04-10 12:10:00,36.95,36.98,36.82,36.83,32164.0,36.95,36.98,36.82,36.83,32164.0
2018-04-10 12:20:00,36.83,36.87,36.61,36.75,56314.0,36.83,36.87,36.61,36.75,56314.0
2018-04-10 12:30:00,36.74,36.87,36.71,36.83,48290.0,36.74,36.87,36.71,36.83,48290.0
2018-04-10 12:40:00,36.83,36.88,36.76,36.86,44327.0,36.83,36.88,36.76,36.86,44327.0
2018-04-10 12:50:00,36.86,36.87,36.76,36.76,32170.0,36.86,36.87,36.76,36.76,32170.0
2018-04-10 13:00:00,36.75,36.94,36.73,36.91,29273.0,36.75,36.94,36.73,36.91,29273.0
2018-04-10 13:10:00,36.91,36.98,36.91,36.95,36619.0,36.91,36.98,36.91,36.95,36619.0
2018-04-10 13:20:00,36.95,37.02,36.93,37.0,25307.0,36.95,37.02,36.93,37.0,25307.0
2018-04-10 13:30:00,37.0,37.08,36.96,37.05,26484.0,37.0,37.08,36.96,37.05,26484.0
2018-04-10 13:40:00,37.04,37.04,36.89,36.95,22134.0,37.04,37.04,36.89,36.95,22134.0
2018-04-10 13:50:00,36.95,37.1,36.94,37.09,23401.0,36.95,37.1,36.94,37.09,23401.0
2018-04-10 14:00:00,37.1,37.16,37.07,37.14,26535.0,37.1,37.16,37.07,37.14,26535.0
2018-04-10 14:10:00,37.16,37.2,37.11,37.11,26943.0,37.16,37.2,37.11,37.11,26943.0
2018-04-10 14:20:00,37.11,37.12,37.01,37.02,22479.0,37.11,37.12,37.01,37.02,22479.0
2018-04-10 14:30:00,37.03,37.11,36.97,37.02,37490.0,37.03,37.11,36.97,37.02,37490.0
2018-04-10 14:40:00,37.01,37.1,36.96,37.02,31923.0,37.01,37.1,36.96,37.02,31923.0
2018-04-10 14:50:00,37.03,37.12,37.03,37.12,24985.0,37.03,37.12,37.03,37.12,24985.0
2018-04-10 15:00:00,37.13,37.21,37.07,37.2,31544.0,37.13,37.21,37.07,37.2,31544.0
2018-04-10 15:10:00,37.21,37.28,37.19,37.26,48347.0,37.21,37.28,37.19,37.26,48347.0
2018-04-10 15:20:00,37.27,37.28,37.1,37.2,52356.0,37.27,37.28,37.1,37.2,52356.0
2018-04-10 15:30:00,37.19,37.19,37.07,37.13,114746.0,37.19,37.19,37.07,37.13,114746.0
2018-04-10 15:40:00,37.13,37.13,37.05,37.09,110044.0,37.13,37.13,37.05,37.09,110044.0
2018-04-10 15:50:00,37.09,37.1,36.99,37.01,197821.0,37.09,37.1,36.99,37.01,197821.0
2018-04-11 09:30:00,36.69,36.89,36.25,36.89,32662.0,36.69,36.89,36.25,36.89,32662.0
2018-04-11 09:40:00,36.9,36.93,36.79,36.79,21958.0,36.9,36.93,36.79,36.79,21958.0
2018-04-11 09:50:00,36.78,36.87,36.76,36.81,16948.0,36.78,36.87,36.76,36.81,16948.0
2018-04-11 10:00:00,36.81,36.85,36.68,36.68,23227.0,36.81,36.85,36.68,36.68,23227.0
2018-04-11 10:10:00,36.67,36.8,36.62,36.76,47123.0,36.67,36.8,36.62,36.76,47123.0
2018-04-11 10:20:00,36.78,36.94,36.77,36.91,22444.0,36.78,36.94,36.77,36.91,22444.0
2018-04-11 10:30:00,36.91,36.94,36.86,36.94,19412.0,36.91,36.94,36.86,36.94,19412.0
2018-04-11 10:40:00,36.93,36.93,36.86,36.89,26749.0,36.93,36.93,36.86,36.89,26749.0
2018-04-11 10:50:00,36.89,36.93,36.81,36.81,21262.0,36.89,36.93,36.81,36.81,21262.0
2018-04-11 11:00:00,36.79,36.87,36.71,36.85,68791.0,36.79,36.87,36.71,36.85,68791.0
2018-04-11 11:10:00,36.85,36.98,36.81,36.95,23206.0,36.85,36.98,36.81,36.95,23206.0
2018-04-11 11:20:00,36.96,37.03,36.91,36.98,21254.0,36.96,37.03,36.91,36.98,21254.0
2018-04-11 11:30:00,36.97,36.98,36.88,36.91,134399.0,36.97,36.98,36.88,36.91,134399.0
2018-04-11 11:40:00,36.92,36.99,36.87,36.91,43238.0,36.92,36.99,36.87,36.91,43238.0
2018-04-11 11:50:00,36.92,36.98,36.9,36.92,31858.0,36.92,36.98,36.9,36.92,31858.0
2018-04-11 12:00:00,36.91,37.05,36.91,37.01,22581.0,36.91,37.05,36.91,37.01,22581.0
2018-04-11 12:10:00,37.01,37.08,36.99,37.0,85488.0,37.01,37.08,36.99,37.0,85488.0
2018-04-11 12:20:00,37.01,37.03,36.88,36.9,33757.0,37.01,37.03,36.88,36.9,33757.0
2018-04-11 12:30:00,36.92,36.93,36.86,36.87,19454.0,36.92,36.93,36.86,36.87,19454.0
2018-04-11 12:40:00,36.88,36.9,36.83,36.85,21918.0,36.88,36.9,36.83,36.85,21918.0
2018-04-11 12:50:00,36.86,36.87,36.79,36.81,14763.0,36.86,36.87,36.79,36.81,14763.0
2018-04-11 13:00:00,36.81,36.86,36.79,36.83,36963.0,36.81,36.86,36.79,36.83,36963.0
2018-04-11 13:10:00,36.85,36.85,36.78,36.85,18789.0,36.85,36.85,36.78,36.85,18789.0
2018-04-11 13:20:00,36.84,36.88,36.8,36.8,13442.0,36.84,36.88,36.8,36.8,13442.0
2018-04-11 13:30:00,36.8,36.85,36.72,36.85,13266.0,36.8,36.85,36.72,36.85,13266.0
2018-04-11 13:40:00,36.84,36.85,36.76,36.85,14664.0,36.84,36.85,36.76,36.85,14664.0
2018-04-11 13:50:00,36.84,36.9,36.83,36.89,9912.0,36.84,36.9,36.83,36.89,9912.0
2018-04-11 14:00:00,36.9,36.92,36.78,36.78,17184.0,36.9,36.92,36.78,36.78,17184.0
2018-04-11 14:10:00,36.78,36.92,36.78,36.91,15021.0,36.78,36.92,36.78,36.91,15021.0
2018-04-11 14:20:00,36.91,36.91,36.82,36.82,21232.0,36.91,36.91,36.82,36.82,21232.0
2018-04-11 14:30:00,36.83,36.91,36.83,36.84,18625.0,36.83,36.91,36.83,36.84,18625.0
2018-04-11 14:40:00,36.84,36.88,36.76,36.78,18731.0,36.84,36.88,36.76,36.78,18731.0
2018-04-11 14:50:00,36.78,36.81,36.73,36.79,18335.0,36.78,36.81,36.73,36.79,18335.0
2018-04-11 15:00:00,36.81,36.81,36.67,36.67,21733.0,36.81,36.81,36.67,36.67,21733.0
2018-04-11 15:10:00,36.68,36.7,36.62,36.67,22896.0,36.68,36.7,36.62,36.67,22896.0
2018-04-11 15:20:00,36.67,36.67,36.58,36.61,28523.0,36.67,36.67,36.58,36.61,28523.0
2018-04-11 15:30:00,36.62,36.71,36.62,36.71,30881.0,36.62,36.71,36.62,36.71,30881.0
2018-04-11 15:40:00,36.71,36.73,36.66,36.66,48262.0,36.71,36.73,36.66,36.66,48262.0
2018-04-11 15:50:00,36.66,36.72,36.64,36.7,186218.0,36.66,36.72,36.64,36.7,186218.0
2018-04-12 09:30:00,36.81,36.91,36.78,36.81,25890.0,36.81,36.91,36.78,36.81,25890.0
2018-04-12 09:40:00,36.83,37.01,36.81,36.95,13062.0,36.83,37.01,36.81,36.95,13062.0
2018-04-12 09:50:00,36.95,37.02,36.83,37.02,10450.0,36.95,37.02,36.83,37.02,10450.0
2018-04-12 10:00:00,37.02,37.18,37.01,37.1,31946.0,37.02,37.18,37.01,37.1,31946.0
2018-04-12 10:10:00,37.11,37.19,37.11,37.17,43590.0,37.11,37.19,37.11,37.17,43590.0
2018-04-12 10:20:00,37.19,37.27,37.17,37.27,65173.0,37.19,37.27,37.17,37.27,65173.0
2018-04-12 10:30:00,37.29,37.32,37.17,37.17,24758.0,37.29,37.32,37.17,37.17,24758.0
2018-04-12 10:40:00,37.18,37.2,37.04,37.1,49206.0,37.18,37.2,37.04,37.1,49206.0
2018-04-12 10:50:00,37.09,37.25,37.09,37.24,23427.0,37.09,37.25,37.09,37.24,23427.0
2018-04-12 11:00:00,37.23,37.38,37.21,37.36,40314.0,37.23,37.38,37.21,37.36,40314.0
2018-04-12 11:10:00,37.36,37.49,37.35,37.49,61943.0,37.36,37.49,37.35,37.49,61943.0
2018-04-12 11:20:00,37.48,37.53,37.42,37.51,32379.0,37.48,37.53,37.42,37.51,32379.0
2018-04-12 11:30:00,37.5,37.52,37.44,37.5,30823.0,37.5,37.52,37.44,37.5,30823.0
2018-04-12 11:40:00,37.5,37.52,37.37,37.37,24101.0,37.5,37.52,37.37,37.37,24101.0
2018-04-12 11:50:00,37.37,37.4,37.32,37.38,18308.0,37.37,37.4,37.32,37.38,18308.0
2018-04-12 12:00:00,37.39,37.4,37.33,37.4,16333.0,37.39,37.4,37.33,37.4,16333.0
2018-04-12 12:10:00,37.4,37.47,37.4,37.47,20841.0,37.4,37.47,37.4,37.47,20841.0
2018-04-12 12:20:00,37.47,37.48,37.44,37.46,17627.0,37.47,37.48,37.44,37.46,17627.0
2018-04-12 12:30:00,37.45,37.51,37.45,37.5,52023.0,37.45,37.51,37.45,37.5,52023.0
2018-04-12 12:40:00,37.5,37.6,37.49,37.59,47058.0,37.5,37.6,37.49,37.59,47058.0
2018-04-12 12:50:00,37.59,37.64,37.58,37.61,33377.0,37.59,37.64,37.58,37.61,33377.0
2018-04-12 13:00:00,37.6,37.66,37.56,37.58,41207.0,37.6,37.66,37.56,37.58,41207.0
2018-04-12 13:10:00,37.59,37.63,37.5,37.58,31242.0,37.59,37.63,37.5,37.58,31242.0
2018-04-12 13:20:00,37.59,37.61,37.45,37.46,31566.0,37.59,37.61,37.45,37.46,31566.0
2018-04-12 13:30:00,37.44,37.58,37.42,37.57,18014.0,37.44,37.58,37.42,37.57,18014.0
2018-04-12 13:40:00,37.57,37.6,37.52,37.55,20469.0,37.57,37.6,37.52,37.55,20469.0
2018-04-12 13:50:00,37.55,37.59,37.51,37.54,30228.0,37.55,37.59,37.51,37.54,30228.0
2018-04-12 14:00:00,37.54,37.58,37.53,37.57,24333.0,37.54,37.58,37.53,37.57,24333.0
2018-04-12 14:10:00,37.58,37.62,37.55,37.62,22528.0,37.58,37.62,37.55,37.62,22528.0
2018-04-12 14:20:00,37.62,37.64,37.6,37.61,37549.0,37.62,37.64,37.6,37.61,37549.0
2018-04-12 14:30:00,37.61,37.64,37.6,37.62,31744.0,37.61,37.64,37.6,37.62,31744.0
2018-04-12 14:40:00,37.62,37.66,37.55,37.59,78254.0,37.62,37.66,37.55,37.59,78254.0
2018-04-12 14:50:00,37.59,37.64,37.58,37.63,36160.0,37.59,37.64,37.58,37.63,36160.0
2018-04-12 15:00:00,37.63,37.67,37.54,37.54,29577.0,37.63,37.67,37.54,37.54,29577.0
2018-04-12 15:10:00,37.54,37.65,37.53,37.63,33831.0,37.54,37.65,37.53,37.63,33831.0
2018-04-12 15:20:00,37.62,37.68,37.62,37.67,41663.0,37.62,37.68,37.62,37.67,41663.0
2018-04-12 15:30:00,37.66,37.68,37.6,37.67,54673.0,37.66,37.68,37.6,37.67,54673.0
2018-04-12 15:40:00,37.67,37.67,37.5,37.54,113696.0,37.67,37.67,37.5,37.54,113696.0
2018-04-12 15:50:00,37.54,37.56,37.47,37.48,204110.0,37.54,37.56,37.47,37.48,204110.0
2018-04-13 09:30:00,37.68,37.78,37.5,37.65,30825.0,37.68,37.78,37.5,37.65,30825.0
2018-04-13 09:40:00,37.68,37.75,37.54,37.58,15036.0,37.68,37.75,37.54,37.58,15036.0
2018-04-13 09:50:00,37.58,37.61,37.49,37.53,13412.0,37.58,37.61,37.49,37.53,13412.0
2018-04-13 10:00:00,37.52,37.58,37.41,37.41,16850.0,37.52,37.58,37.41,37.41,16850.0
2018-04-13 10:10:00,37.4,37.5,37.39,37.48,12500.0,37.4,37.5,37.39,37.48,12500.0
2018-04-13 10:20:00,37.47,37.48,37.3,37.34,13185.0,37.47,37.48,37.3,37.34,13185.0
2018-04-13 10:30:00,37.32,37.37,37.25,37.33,19681.0,37.32,37.37,37.25,37.33,19681.0
2018-04-13 10:40:00,37.34,37.48,37.33,37.46,22807.0,37.34,37.48,37.33,37.46,22807.0
2018-04-13 10:50:00,37.45,37.48,37.37,37.37,14294.0,37.45,37.48,37.37,37.37,14294.0
2018-04-13 11:00:00,37.36,37.38,37.28,37.38,14120.0,37.36,37.38,37.28,37.38,14120.0
2018-04-13 11:10:00,37.39,37.42,37.33,37.34,10475.0,37.39,37.42,37.33,37.34,10475.0
2018-04-13 11:20:00,37.35,37.47,37.32,37.45,10552.0,37.35,37.47,37.32,37.45,10552.0
2018-04-13 11:30:00,37.45,37.49,37.39,37.4,11632.0,37.45,37.49,37.39,37.4,11632.0
2018-04-13 11:40:00,37.39,37.49,37.36,37.46,13603.0,37.39,37.49,37.36,37.46,13603.0
2018-04-13 11:50:00,37.45,37.52,37.44,37.51,32919.0,37.45,37.52,37.44,37.51,32919.0
2018-04-13 12:00:00,37.51,37.57,37.42,37.43,24349.0,37.51,37.57,37.42,37.43,24349.0
2018-04-13 12:10:00,37.44,37.47,37.4,37.45,10261.0,37.44,37.47,37.4,37.45,10261.0
2018-04-13 12:20:00,37.45,37.52,37.43,37.51,19356.0,37.45,37.52,37.43,37.51,19356.0
2018-04-13 12:30:00,37.49,37.51,37.45,37.45,12366.0,37.49,37.51,37.45,37.45,12366.0
2018-04-13 12:40:00,37.45,37.48,37.42,37.44,9903.0,37.45,37.48,37.42,37.44,9903.0
2018-04-13 12:50:00,37.45,37.49,37.45,37.48,7975.0,37.45,37.49,37.45,37.48,7975.0
2018-04-13 13:00:00,37.48,37.53,37.48,37.51,11002.0,37.48,37.53,37.48,37.51,11002.0
2018-04-13 13:10:00,37.48,37.51,37.46,37.5,7414.0,37.48,37.51,37.46,37.5,7414.0
2018-04-13 13:20:00,37.5,37.59,37.5,37.55,15877.0,37.5,37.59,37.5,37.55,15877.0
2018-04-13 13:30:00,37.55,37.55,37.47,37.5,19884.0,37.55,37.55,37.47,37.5,19884.0
2018-04-13 13:40:00,37.51,37.53,37.48,37.5,11059.0,37.51,37.53,37.48,37.5,11059.0
2018-04-13 13:50:00,37.49,37.5,37.46,37.48,13094.0,37.49,37.5,37.46,37.48,13094.0
2018-04-13 14:00:00,37.47,37.52,37.45,37.52,14076.0,37.47,37.52,37.45,37.52,14076.0
2018-04-13 14:10:00,37.52,37.55,37.42,37.44,21899.0,37.52,37.55,37.42,37.44,21899.0
2018-04-13 14:20:00,37.44,37.48,37.44,37.48,8221.0,37.44,37.48,37.44,37.48,8221.0
2018-04-13 14:30:00,37.48,37.53,37.43,37.47,24786.0,37.48,37.53,37.43,37.47,24786.0
2018-04-13 14:40:00,37.46,37.49,37.43,37.44,17299.0,37.46,37.49,37.43,37.44,17299.0
2018-04-13 14:50:00,37.43,37.43,37.37,37.38,9610.0,37.43,37.43,37.37,37.38,9610.0
2018-04-13 15:00:00,37.38,37.38,37.24,37.29,34532.0,37.38,37.38,37.24,37.29,34532.0
2018-04-13 15:10:00,37.28,37.34,37.16,37.16,28040.0,37.28,37.34,37.16,37.16,28040.0
2018-04-13 15:20:00,37.17,37.24,37.17,37.23,24578.0,37.17,37.24,37.17,37.23,24578.0
2018-04-13 15:30:00,37.22,37.27,37.17,37.27,36323.0,37.22,37.27,37.17,37.27,36323.0
2018-04-13 15:40:00,37.27,37.37,37.27,37.33,60246.0,37.27,37.37,37.27,37.33,60246.0
2018-04-13 15:50:00,37.34,37.39,37.3,37.3,146719.0,37.34,37.39,37.3,37.3,146719.0
2018-04-16 09:30:00,37.58,37.59,37.27,37.51,34466.0,37.58,37.59,37.27,37.51,34466.0
2018-04-16 09:40:00,37.5,37.51,37.38,37.43,16638.0,37.5,37.51,37.38,37.43,16638.0
2018-04-16 09:50:00,37.41,37.41,37.29,37.35,8009.0,37.41,37.41,37.29,37.35,8009.0
2018-04-16 10:00:00,37.41,37.44,37.33,37.38,25276.0,37.41,37.44,37.33,37.38,25276.0
2018-04-16 10:10:00,37.37,37.4,37.32,37.4,16528.0,37.37,37.4,37.32,37.4,16528.0
2018-04-16 10:20:00,37.4,37.49,37.38,37.49,18291.0,37.4,37.49,37.38,37.49,18291.0
2018-04-16 10:30:00,37.49,37.52,37.41,37.48,14017.0,37.49,37.52,37.41,37.48,14017.0
2018-04-16 10:40:00,37.48,37.48,37.28,37.28,24006.0,37.48,37.48,37.28,37.28,24006.0
2018-04-16 10:50:00,37.28,37.45,37.26,37.43,28609.0,37.28,37.45,37.26,37.43,28609.0
2018-04-16 11:00:00,37.44,37.52,37.44,37.45,22994.0,37.44,37.52,37.44,37.45,22994.0
2018-04-16 11:10:00,37.44,37.45,37.27,37.36,29234.0,37.44,37.45,37.27,37.36,29234.0
2018-04-16 11:20:00,37.36,37.42,37.33,37.38,17085.0,37.36,37.42,37.33,37.38,17085.0
2018-04-16 11:30:00,37.39,37.46,37.35,37.46,18893.0,37.39,37.46,37.35,37.46,18893.0
2018-04-16 11:40:00,37.45,37.45,37.23,37.28,51720.0,37.45,37.45,37.23,37.28,51720.0
2018-04-16 11:50:00,37.27,37.38,37.27,37.38,16108.0,37.27,37.38,37.27,37.38,16108.0
2018-04-16 12:00:00,37.4,37.47,37.39,37.44,21765.0,37.4,37.47,37.39,37.44,21765.0
2018-04-16 12:10:00,37.44,37.48,37.41,37.45,20128.0,37.44,37.48,37.41,37.45,20128.0
2018-04-16 12:20:00,37.45,37.48,37.4,37.46,22705.0,37.45,37.48,37.4,37.46,22705.0
2018-04-16 12:30:00,37.47,37.52,37.39,37.42,20787.0,37.47,37.52,37.39,37.42,20787.0
2018-04-16 12:40:00,37.42,37.45,37.4,37.44,21320.0,37.42,37.45,37.4,37.44,21320.0
2018-04-16 12:50:00,37.44,37.48,37.4,37.44,22361.0,37.44,37.48,37.4,37.44,22361.0
2018-04-16 13:00:00,37.44,37.46,37.38,37.45,28911.0,37.44,37.46,37.38,37.45,28911.0
2018-04-16 13:10:00,37.45,37.48,37.44,37.45,13441.0,37.45,37.48,37.44,37.45,13441.0
2018-04-16 13:20:00,37.45,37.45,37.38,37.38,19318.0,37.45,37.45,37.38,37.38,19318.0
2018-04-16 13:30:00,37.38,37.46,37.38,37.46,38785.0,37.38,37.46,37.38,37.46,38785.0
2018-04-16 13:40:00,37.47,37.48,37.43,37.45,15344.0,37.47,37.48,37.43,37.45,15344.0
2018-04-16 13:50:00,37.46,37.47,37.36,37.39,24511.0,37.46,37.47,37.36,37.39,24511.0
2018-04-16 14:00:00,37.4,37.44,37.39,37.44,36522.0,37.4,37.44,37.39,37.44,36522.0
2018-04-16 14:10:00,37.44,37.5,37.43,37.48,35910.0,37.44,37.5,37.43,37.48,35910.0
2018-04-16 14:20:00,37.49,37.54,37.45,37.48,22281.0,37.49,37.54,37.45,37.48,22281.0
2018-04-16 14:30:00,37.48,37.54,37.47,37.52,17115.0,37.48,37.54,37.47,37.52,17115.0
2018-04-16 14:40:00,37.52,37.53,37.46,37.5,18904.0,37.52,37.53,37.46,37.5,18904.0
2018-04-16 14:50:00,37.5,37.53,37.46,37.49,15438.0,37.5,37.53,37.46,37.49,15438.0
2018-04-16 15:00:00,37.5,37.52,37.49,37.5,19354.0,37.5,37.52,37.49,37.5,19354.0
2018-04-16 15:10:00,37.51,37.51,37.46,37.47,26209.0,37.51,37.51,37.46,37.47,26209.0
2018-04-16 15:20:00,37.47,37.52,37.45,37.51,25998.0,37.47,37.52,37.45,37.51,25998.0
2018-04-16 15:30:00,37.51,37.52,37.48,37.5,31822.0,37.51,37.52,37.48,37.5,31822.0
2018-04-16 15:40:00,37.5,37.57,37.5,37.53,54012.0,37.5,37.57,37.5,37.53,54012.0
2018-04-16 15:50:00,37.53,37.58,37.52,37.54,137855.0,37.53,37.58,37.52,37.54,137855.0
2018-04-17 09:30:00,37.79,37.98,36.99,37.86,72159.0,37.79,37.98,36.99,37.86,72159.0
2018-04-17 09:40:00,37.89,37.96,37.83,37.83,40690.0,37.89,37.96,37.83,37.83,40690.0
2018-04-17 09:50:00,37.84,37.89,37.8,37.88,46157.0,37.84,37.89,37.8,37.88,46157.0
2018-04-17 10:00:00,37.88,37.97,37.79,37.81,114041.0,37.88,37.97,37.79,37.81,114041.0
2018-04-17 10:10:00,37.83,37.84,37.76,37.8,29324.0,37.83,37.84,37.76,37.8,29324.0
2018-04-17 10:20:00,37.78,37.8,37.72,37.72,23000.0,37.78,37.8,37.72,37.72,23000.0
2018-04-17 10:30:00,37.74,37.81,37.72,37.74,26573.0,37.74,37.81,37.72,37.74,26573.0
2018-04-17 10:40:00,37.77,37.77,37.7,37.72,18802.0,37.77,37.77,37.7,37.72,18802.0
2018-04-17 10:50:00,37.72,37.83,37.72,37.77,77614.0,37.72,37.83,37.72,37.77,77614.0
2018-04-17 11:00:00,37.78,37.89,37.78,37.85,40125.0,37.78,37.89,37.78,37.85,40125.0
2018-04-17 11:10:00,37.86,37.9,37.8,37.88,43082.0,37.86,37.9,37.8,37.88,43082.0
2018-04-17 11:20:00,37.87,37.97,37.85,37.94,20553.0,37.87,37.97,37.85,37.94,20553.0
2018-04-17 11:30:00,37.94,37.94,37.85,37.89,15394.0,37.94,37.94,37.85,37.89,15394.0
2018-04-17 11:40:00,37.88,37.95,37.86,37.91,22044.0,37.88,37.95,37.86,37.91,22044.0
2018-04-17 11:50:00,37.9,37.93,37.81,37.82,34997.0,37.9,37.93,37.81,37.82,34997.0
2018-04-17 12:00:00,37.83,37.9,37.83,37.87,17961.0,37.83,37.9,37.83,37.87,17961.0
2018-04-17 12:10:00,37.87,37.89,37.86,37.88,15486.0,37.87,37.89,37.86,37.88,15486.0
2018-04-17 12:20:00,37.88,37.92,37.84,37.92,10772.0,37.88,37.92,37.84,37.92,10772.0
2018-04-17 12:30:00,37.92,37.92,37.82,37.83,9822.0,37.92,37.92,37.82,37.83,9822.0
2018-04-17 12:40:00,37.84,37.9,37.84,37.88,13985.0,37.84,37.9,37.84,37.88,13985.0
2018-04-17 12:50:00,37.87,37.9,37.85,37.87,11504.0,37.87,37.9,37.85,37.87,11504.0
2018-04-17 13:00:00,37.87,37.9,37.85,37.88,14690.0,37.87,37.9,37.85,37.88,14690.0
2018-04-17 13:10:00,37.87,37.91,37.77,37.78,39291.0,37.87,37.91,37.77,37.78,39291.0
2018-04-17 13:20:00,37.79,37.88,37.79,37.88,12045.0,37.79,37.88,37.79,37.88,12045.0
2018-04-17 13:30:00,37.89,37.9,37.87,37.9,10923.0,37.89,37.9,37.87,37.9,10923.0
2018-04-17 13:40:00,37.9,37.95,37.86,37.91,16393.0,37.9,37.95,37.86,37.91,16393.0
2018-04-17 13:50:00,37.89,37.94,37.85,37.92,13936.0,37.89,37.94,37.85,37.92,13936.0
2018-04-17 14:00:00,37.92,37.97,37.91,37.93,22285.0,37.92,37.97,37.91,37.93,22285.0
2018-04-17 14:10:00,37.94,37.97,37.91,37.96,56590.0,37.94,37.97,37.91,37.96,56590.0
2018-04-17 14:20:00,37.95,37.99,37.92,37.99,51462.0,37.95,37.99,37.92,37.99,51462.0
2018-04-17 14:30:00,37.99,38.02,37.96,37.99,61653.0,37.99,38.02,37.96,37.99,61653.0
2018-04-17 14:40:00,38.0,38.1,38.0,38.09,25917.0,38.0,38.1,38.0,38.09,25917.0
2018-04-17 14:50:00,38.09,38.12,38.05,38.08,34769.0,38.09,38.12,38.05,38.08,34769.0
2018-04-17 15:00:00,38.07,38.11,38.05,38.11,26955.0,38.07,38.11,38.05,38.11,26955.0
2018-04-17 15:10:00,38.11,38.17,38.1,38.16,26481.0,38.11,38.17,38.1,38.16,26481.0
2018-04-17 15:20:00,38.16,38.22,38.16,38.2,45690.0,38.16,38.22,38.16,38.2,45690.0
2018-04-17 15:30:00,38.2,38.21,38.13,38.14,55543.0,38.2,38.21,38.13,38.14,55543.0
2018-04-17 15:40:00,38.14,38.16,38.1,38.15,75326.0,38.14,38.16,38.1,38.15,75326.0
2018-04-17 15:50:00,38.16,38.17,38.05,38.1,224279.0,38.16,38.17,38.05,38.1,224279.0
2018-04-18 09:30:00,38.09,38.09,37.68,37.68,50106.0,38.09,38.09,37.68,37.68,50106.0
2018-04-18 09:40:00,37.66,37.75,37.53,37.61,26719.0,37.66,37.75,37.53,37.61,26719.0
2018-04-18 09:50:00,37.61,37.67,37.52,37.64,64901.0,37.61,37.67,37.52,37.64,64901.0
2018-04-18 10:00:00,37.65,37.69,37.6,37.67,70107.0,37.65,37.69,37.6,37.67,70107.0
2018-04-18 10:10:00,37.68,37.69,37.58,37.62,40013.0,37.68,37.69,37.58,37.62,40013.0
2018-04-18 10:20:00,37.63,37.94,37.63,37.94,34351.0,37.63,37.94,37.63,37.94,34351.0
2018-04-18 10:30:00,37.95,37.98,37.89,37.93,21746.0,37.95,37.98,37.89,37.93,21746.0
2018-04-18 10:40:00,37.94,38.02,37.92,38.01,20244.0,37.94,38.02,37.92,38.01,20244.0
2018-04-18 10:50:00,37.99,38.04,37.94,38.04,18125.0,37.99,38.04,37.94,38.04,18125.0
2018-04-18 11:00:00,38.05,38.09,37.99,38.08,17948.0,38.05,38.09,37.99,38.08,17948.0
2018-04-18 11:10:00,38.07,38.07,37.98,38.04,17158.0,38.07,38.07,37.98,38.04,17158.0
2018-04-18 11:20:00,38.06,38.11,38.06,38.1,11030.0,38.06,38.11,38.06,38.1,11030.0
2018-04-18 11:30:00,38.08,38.1,38.03,38.05,18152.0,38.08,38.1,38.03,38.05,18152.0
2018-04-18 11:40:00,38.06,38.09,38.0,38.02,14564.0,38.06,38.09,38.0,38.02,14564.0
2018-04-18 11:50:00,38.03,38.12,38.01,38.03,16491.0,38.03,38.12,38.01,38.03,16491.0
2018-04-18 12:00:00,38.04,38.13,38.04,38.11,11912.0,38.04,38.13,38.04,38.11,11912.0
2018-04-18 12:10:00,38.11,38.14,38.09,38.11,15080.0,38.11,38.14,38.09,38.11,15080.0
2018-04-18 12:20:00,38.11,38.13,38.05,38.11,14898.0,38.11,38.13,38.05,38.11,14898.0
2018-04-18 12:30:00,38.11,38.17,38.09,38.1,31949.0,38.11,38.17,38.09,38.1,31949.0
2018-04-18 12:40:00,38.11,38.17,38.09,38.16,18709.0,38.11,38.17,38.09,38.16,18709.0
2018-04-18 12:50:00,38.17,38.21,38.17,38.19,13435.0,38.17,38.21,38.17,38.19,13435.0
2018-04-18 13:00:00,38.18,38.21,38.16,38.16,12027.0,38.18,38.21,38.16,38.16,12027.0
2018-04-18 13:10:00,38.16,38.2,38.16,38.19,11660.0,38.16,38.2,38.16,38.19,11660.0
2018-04-18 13:20:00,38.19,38.22,38.13,38.16,13876.0,38.19,38.22,38.13,38.16,13876.0
2018-04-18 13:30:00,38.16,38.18,38.11,38.17,15171.0,38.16,38.18,38.11,38.17,15171.0
2018-04-18 13:40:00,38.15,38.15,38.12,38.14,10158.0,38.15,38.15,38.12,38.14,10158.0
2018-04-18 13:50:00,38.14,38.15,38.09,38.1,19050.0,38.14,38.15,38.09,38.1,19050.0
2018-04-18 14:00:00,38.09,38.19,38.05,38.17,26231.0,38.09,38.19,38.05,38.17,26231.0
2018-04-18 14:10:00,38.18,38.23,38.17,38.18,20016.0,38.18,38.23,38.17,38.18,20016.0
2018-04-18 14:20:00,38.19,38.25,38.18,38.23,18718.0,38.19,38.25,38.18,38.23,18718.0
2018-04-18 14:30:00,38.23,38.28,38.22,38.24,17885.0,38.23,38.28,38.22,38.24,17885.0
2018-04-18 14:40:00,38.23,38.28,38.22,38.27,23018.0,38.23,38.28,38.22,38.27,23018.0
2018-04-18 14:50:00,38.27,38.33,38.23,38.23,21899.0,38.27,38.33,38.23,38.23,21899.0
2018-04-18 15:00:00,38.24,38.28,38.2,38.27,21007.0,38.24,38.28,38.2,38.27,21007.0
2018-04-18 15:10:00,38.27,38.31,38.26,38.3,26650.0,38.27,38.31,38.26,38.3,26650.0
2018-04-18 15:20:00,38.3,38.31,38.28,38.29,25632.0,38.3,38.31,38.28,38.29,25632.0
2018-04-18 15:30:00,38.29,38.3,38.21,38.23,28857.0,38.29,38.3,38.21,38.23,28857.0
2018-04-18 15:40:00,38.22,38.25,38.15,38.15,65567.0,38.22,38.25,38.15,38.15,65567.0
2018-04-18 15:50:00,38.14,38.21,38.05,38.18,147834.0,38.14,38.21,38.05,38.18,147834.0
2018-04-19 09:30:00,37.65,37.89,37.41,37.85,42818.0,37.65,37.89,37.41,37.85,42818.0
2018-04-19 09:40:00,37.89,37.89,37.55,37.6,33632.0,37.89,37.89,37.55,37.6,33632.0
2018-04-19 09:50:00,37.58,37.62,37.47,37.61,42834.0,37.58,37.62,37.47,37.61,42834.0
2018-04-19 10:00:00,37.62,37.67,37.49,37.54,37670.0,37.62,37.67,37.49,37.54,37670.0
2018-04-19 10:10:00,37.55,37.73,37.45,37.69,32311.0,37.55,37.73,37.45,37.69,32311.0
2018-04-19 10:20:00,37.66,37.66,37.54,37.6,21512.0,37.66,37.66,37.54,37.6,21512.0
2018-04-19 10:30:00,37.6,37.77,37.52,37.77,142018.0,37.6,37.77,37.52,37.77,142018.0
2018-04-19 10:40:00,37.77,37.86,37.63,37.66,39113.0,37.77,37.86,37.63,37.66,39113.0
2018-04-19 10:50:00,37.67,37.7,37.48,37.56,32365.0,37.67,37.7,37.48,37.56,32365.0
2018-04-19 11:00:00,37.57,37.57,37.42,37.51,39810.0,37.57,37.57,37.42,37.51,39810.0
2018-04-19 11:10:00,37.53,37.53,37.4,37.49,35537.0,37.53,37.53,37.4,37.49,35537.0
2018-04-19 11:20:00,37.5,37.57,37.44,37.56,24810.0,37.5,37.57,37.44,37.56,24810.0
2018-04-19 11:30:00,37.57,37.58,37.49,37.49,18858.0,37.57,37.58,37.49,37.49,18858.0
2018-04-19 11:40:00,37.49,37.55,37.45,37.53,43007.0,37.49,37.55,37.45,37.53,43007.0
2018-04-19 11:50:00,37.55,37.55,37.38,37.38,24266.0,37.55,37.55,37.38,37.38,24266.0
2018-04-19 12:00:00,37.38,37.41,37.32,37.4,21407.0,37.38,37.41,37.32,37.4,21407.0
2018-04-19 12:10:00,37.39,37.45,37.37,37.43,30652.0,37.39,37.45,37.37,37.43,30652.0
2018-04-19 12:20:00,37.44,37.48,37.41,37.41,22124.0,37.44,37.48,37.41,37.41,22124.0
2018-04-19 12:30:00,37.42,37.5,37.4,37.48,18646.0,37.42,37.5,37.4,37.48,18646.0
2018-04-19 12:40:00,37.46,37.48,37.41,37.46,20561.0,37.46,37.48,37.41,37.46,20561.0
2018-04-19 12:50:00,37.47,37.49,37.39,37.39,29563.0,37.47,37.49,37.39,37.39,29563.0
2018-04-19 13:00:00,37.39,37.39,37.3,37.31,41369.0,37.39,37.39,37.3,37.31,41369.0
2018-04-19 13:10:00,37.3,37.32,37.24,37.31,49067.0,37.3,37.32,37.24,37.31,49067.0
2018-04-19 13:20:00,37.31,37.31,37.23,37.23,29404.0,37.31,37.31,37.23,37.23,29404.0
2018-04-19 13:30:00,37.24,37.39,37.22,37.39,56431.0,37.24,37.39,37.22,37.39,56431.0
2018-04-19 13:40:00,37.38,37.44,37.35,37.37,22349.0,37.38,37.44,37.35,37.37,22349.0
2018-04-19 13:50:00,37.37,37.41,37.35,37.36,17167.0,37.37,37.41,37.35,37.36,17167.0
2018-04-19 14:00:00,37.37,37.39,37.3,37.34,26479.0,37.37,37.39,37.3,37.34,26479.0
2018-04-19 14:10:00,37.34,37.37,37.3,37.3,28736.0,37.34,37.37,37.3,37.3,28736.0
2018-04-19 14:20:00,37.31,37.33,37.29,37.32,44548.0,37.31,37.33,37.29,37.32,44548.0
2018-04-19 14:30:00,37.32,37.35,37.29,37.34,39886.0,37.32,37.35,37.29,37.34,39886.0
2018-04-19 14:40:00,37.35,37.35,37.28,37.28,27954.0,37.35,37.35,37.28,37.28,27954.0
2018-04-19 14:50:00,37.28,37.3,37.24,37.29,50237.0,37.28,37.3,37.24,37.29,50237.0
2018-04-19 15:00:00,37.29,37.39,37.27,37.38,44685.0,37.29,37.39,37.27,37.38,44685.0
2018-04-19 15:10:00,37.38,37.38,37.29,37.34,63655.0,37.38,37.38,37.29,37.34,63655.0
2018-04-19 15:20:00,37.34,37.37,37.28,37.28,65953.0,37.34,37.37,37.28,37.28,65953.0
2018-04-19 15:30:00,37.29,37.43,37.27,37.41,161692.0,37.29,37.43,37.27,37.41,161692.0
2018-04-19 15:40:00,37.41,37.43,37.36,37.41,93763.0,37.41,37.43,37.36,37.41,93763.0
2018-04-19 15:50:00,37.41,37.43,37.34,37.39,325395.0,37.41,37.43,37.34,37.39,325395.0
2018-04-20 09:30:00,37.02,37.53,37.01,37.53,151850.0,37.02,37.53,37.01,37.53,151850.0
2018-04-20 09:40:00,37.51,37.62,37.36,37.4,62405.0,37.51,37.62,37.36,37.4,62405.0
2018-04-20 09:50:00,37.4,37.47,37.17,37.32,59764.0,37.4,37.47,37.17,37.32,59764.0
2018-04-20 10:00:00,37.32,37.33,37.2,37.26,24270.0,37.32,37.33,37.2,37.26,24270.0
2018-04-20 10:10:00,37.26,37.47,37.24,37.47,81326.0,37.26,37.47,37.24,37.47,81326.0
2018-04-20 10:20:00,37.47,37.48,37.36,37.39,56764.0,37.47,37.48,37.36,37.39,56764.0
2018-04-20 10:30:00,37.38,37.51,37.32,37.49,51474.0,37.38,37.51,37.32,37.49,51474.0
2018-04-20 10:40:00,37.49,37.49,37.33,37.33,42430.0,37.49,37.49,37.33,37.33,42430.0
2018-04-20 10:50:00,37.33,37.33,37.21,37.25,42061.0,37.33,37.33,37.21,37.25,42061.0
2018-04-20 11:00:00,37.25,37.25,37.05,37.06,26018.0,37.25,37.25,37.05,37.06,26018.0
2018-04-20 11:10:00,37.06,37.06,36.96,37.01,37492.0,37.06,37.06,36.96,37.01,37492.0
2018-04-20 11:20:00,37.01,37.02,36.85,36.85,42208.0,37.01,37.02,36.85,36.85,42208.0
2018-04-20 11:30:00,36.86,37.04,36.85,37.0,36914.0,36.86,37.04,36.85,37.0,36914.0
2018-04-20 11:40:00,37.0,37.07,36.96,36.97,26816.0,37.0,37.07,36.96,36.97,26816.0
2018-04-20 11:50:00,36.97,36.99,36.9,36.99,34722.0,36.97,36.99,36.9,36.99,34722.0
2018-04-20 12:00:00,36.99,37.0,36.92,36.97,23961.0,36.99,37.0,36.92,36.97,23961.0
2018-04-20 12:10:00,36.98,36.98,36.83,36.86,40838.0,36.98,36.98,36.83,36.86,40838.0
2018-04-20 12:20:00,36.86,36.9,36.84,36.84,28051.0,36.86,36.9,36.84,36.84,28051.0
2018-04-20 12:30:00,36.84,36.89,36.78,36.8,44197.0,36.84,36.89,36.78,36.8,44197.0
2018-04-20 12:40:00,36.79,36.86,36.77,36.81,51762.0,36.79,36.86,36.77,36.81,51762.0
2018-04-20 12:50:00,36.81,36.96,36.79,36.91,44278.0,36.81,36.96,36.79,36.91,44278.0
2018-04-20 13:00:00,36.9,36.94,36.84,36.89,39440.0,36.9,36.94,36.84,36.89,39440.0
2018-04-20 13:10:00,36.88,36.98,36.85,36.97,46191.0,36.88,36.98,36.85,36.97,46191.0
2018-04-20 13:20:00,36.98,37.06,36.95,37.06,39187.0,36.98,37.06,36.95,37.06,39187.0
2018-04-20 13:30:00,37.06,37.1,37.03,37.09,15303.0,37.06,37.1,37.03,37.09,15303.0
2018-04-20 13:40:00,37.1,37.11,37.02,37.04,24914.0,37.1,37.11,37.02,37.04,24914.0
2018-04-20 13:50:00,37.03,37.12,37.02,37.06,44780.0,37.03,37.12,37.02,37.06,44780.0
2018-04-20 14:00:00,37.06,37.1,37.02,37.08,27286.0,37.06,37.1,37.02,37.08,27286.0
2018-04-20 14:10:00,37.07,37.07,37.02,37.04,25506.0,37.07,37.07,37.02,37.04,25506.0
2018-04-20 14:20:00,37.03,37.08,37.01,37.08,42795.0,37.03,37.08,37.01,37.08,42795.0
2018-04-20 14:30:00,37.06,37.08,36.98,36.99,121024.0,37.06,37.08,36.98,36.99,121024.0
2018-04-20 14:40:00,36.99,37.03,36.94,36.96,52439.0,36.99,37.03,36.94,36.96,52439.0
2018-04-20 14:50:00,36.95,37.02,36.94,37.01,34904.0,36.95,37.02,36.94,37.01,34904.0
2018-04-20 15:00:00,37.01,37.01,36.88,36.88,44312.0,37.01,37.01,36.88,36.88,44312.0
2018-04-20 15:10:00,36.88,36.95,36.85,36.88,61770.0,36.88,36.95,36.85,36.88,61770.0
2018-04-20 15:20:00,36.88,36.91,36.83,36.89,113965.0,36.88,36.91,36.83,36.89,113965.0
2018-04-20 15:30:00,36.89,36.99,36.88,36.98,75298.0,36.89,36.99,36.88,36.98,75298.0
2018-04-20 15:40:00,36.98,37.03,36.97,37.03,72626.0,36.98,37.03,36.97,37.03,72626.0
2018-04-20 15:50:00,37.03,37.06,36.99,37.03,290521.0,37.03,37.06,36.99,37.03,290521.0
2018-04-23 09:30:00,37.21,37.47,36.89,37.45,40387.0,37.21,37.47,36.89,37.45,40387.0
2018-04-23 09:40:00,37.45,37.45,37.16,37.18,43267.0,37.45,37.45,37.16,37.18,43267.0
2018-04-23 09:50:00,37.18,37.21,37.12,37.18,90433.0,37.18,37.21,37.12,37.18,90433.0
2018-04-23 10:00:00,37.2,37.26,37.14,37.16,97302.0,37.2,37.26,37.14,37.16,97302.0
2018-04-23 10:10:00,37.18,37.23,37.1,37.13,37312.0,37.18,37.23,37.1,37.13,37312.0
2018-04-23 10:20:00,37.13,37.2,37.09,37.1,36684.0,37.13,37.2,37.09,37.1,36684.0
2018-04-23 10:30:00,37.1,37.16,37.04,37.13,49997.0,37.1,37.16,37.04,37.13,49997.0
2018-04-23 10:40:00,37.13,37.16,37.09,37.13,65051.0,37.13,37.16,37.09,37.13,65051.0
2018-04-23 10:50:00,37.14,37.18,37.09,37.1,40492.0,37.14,37.18,37.09,37.1,40492.0
2018-04-23 11:00:00,37.09,37.16,37.08,37.13,64805.0,37.09,37.16,37.08,37.13,64805.0
2018-04-23 11:10:00,37.14,37.17,37.12,37.16,135944.0,37.14,37.17,37.12,37.16,135944.0
2018-04-23 11:20:00,37.16,37.2,37.12,37.19,97489.0,37.16,37.2,37.12,37.19,97489.0
2018-04-23 11:30:00,37.19,37.19,37.11,37.15,54924.0,37.19,37.19,37.11,37.15,54924.0
2018-04-23 11:40:00,37.15,37.16,37.07,37.07,54637.0,37.15,37.16,37.07,37.07,54637.0
2018-04-23 11:50:00,37.07,37.13,37.06,37.1,43090.0,37.07,37.13,37.06,37.1,43090.0
2018-04-23 12:00:00,37.1,37.14,37.06,37.07,30391.0,37.1,37.14,37.06,37.07,30391.0
2018-04-23 12:10:00,37.07,37.1,36.99,36.99,33243.0,37.07,37.1,36.99,36.99,33243.0
2018-04-23 12:20:00,36.97,36.98,36.9,36.96,39215.0,36.97,36.98,36.9,36.96,39215.0
2018-04-23 12:30:00,36.95,36.98,36.92,36.97,25767.0,36.95,36.98,36.92,36.97,25767.0
2018-04-23 12:40:00,36.97,36.99,36.75,36.77,58584.0,36.97,36.99,36.75,36.77,58584.0
2018-04-23 12:50:00,36.78,36.83,36.74,36.79,53348.0,36.78,36.83,36.74,36.79,53348.0
2018-04-23 13:00:00,36.79,36.92,36.78,36.84,142073.0,36.79,36.92,36.78,36.84,142073.0
2018-04-23 13:10:00,36.84,36.91,36.79,36.86,54528.0,36.84,36.91,36.79,36.86,54528.0
2018-04-23 13:20:00,36.86,36.89,36.84,36.89,27104.0,36.86,36.89,36.84,36.89,27104.0
2018-04-23 13:30:00,36.89,36.93,36.86,36.86,32894.0,36.89,36.93,36.86,36.86,32894.0
2018-04-23 13:40:00,36.86,36.87,36.8,36.83,44455.0,36.86,36.87,36.8,36.83,44455.0
2018-04-23 13:50:00,36.82,36.89,36.77,36.8,53609.0,36.82,36.89,36.77,36.8,53609.0
2018-04-23 14:00:00,36.8,36.83,36.7,36.7,40846.0,36.8,36.83,36.7,36.7,40846.0
2018-04-23 14:10:00,36.7,36.75,36.67,36.74,30561.0,36.7,36.75,36.67,36.74,30561.0
2018-04-23 14:20:00,36.74,36.75,36.71,36.75,27881.0,36.74,36.75,36.71,36.75,27881.0
2018-04-23 14:30:00,36.75,36.78,36.71,36.76,59058.0,36.75,36.78,36.71,36.76,59058.0
2018-04-23 14:40:00,36.77,36.81,36.73,36.73,37881.0,36.77,36.81,36.73,36.73,37881.0
2018-04-23 14:50:00,36.73,36.76,36.66,36.71,31389.0,36.73,36.76,36.66,36.71,31389.0
2018-04-23 15:00:00,36.71,36.8,36.7,36.75,35021.0,36.71,36.8,36.7,36.75,35021.0
2018-04-23 15:10:00,36.75,36.8,36.71,36.71,54445.0,36.75,36.8,36.71,36.71,54445.0
2018-04-23 15:20:00,36.71,36.73,36.65,36.71,120299.0,36.71,36.73,36.65,36.71,120299.0
2018-04-23 15:30:00,36.72,36.73,36.68,36.7,122065.0,36.72,36.73,36.68,36.7,122065.0
2018-04-23 15:40:00,36.7,36.73,36.64,36.73,200930.0,36.7,36.73,36.64,36.73,200930.0
2018-04-23 15:50:00,36.72,36.87,36.67,36.75,423147.0,36.72,36.87,36.67,36.75,423147.0
2018-04-24 09:30:00,40.11,41.49,40.11,41.27,973131.0,40.11,41.49,40.11,41.27,973131.0
2018-04-24 09:40:00,41.31,41.44,40.86,41.35,728953.0,41.31,41.44,40.86,41.35,728953.0
2018-04-24 09:50:00,41.34,41.34,40.75,41.07,535598.0,41.34,41.34,40.75,41.07,535598.0
2018-04-24 10:00:00,41.07,41.39,40.99,41.25,369856.0,41.07,41.39,40.99,41.25,369856.0
2018-04-24 10:10:00,41.26,41.38,41.15,41.24,298078.0,41.26,41.38,41.15,41.24,298078.0
2018-04-24 10:20:00,41.25,41.36,40.86,40.89,289253.0,41.25,41.36,40.86,40.89,289253.0
2018-04-24 10:30:00,40.88,40.94,40.51,40.66,241653.0,40.88,40.94,40.51,40.66,241653.0
2018-04-24 10:40:00,40.67,40.81,40.55,40.81,194261.0,40.67,40.81,40.55,40.81,194261.0
2018-04-24 10:50:00,40.8,40.99,40.77,40.86,178188.0,40.8,40.99,40.77,40.86,178188.0
2018-04-24 11:00:00,40.87,40.95,40.79,40.94,124644.0,40.87,40.95,40.79,40.94,124644.0
2018-04-24 11:10:00,40.95,40.97,40.77,40.87,149733.0,40.95,40.97,40.77,40.87,149733.0
2018-04-24 11:20:00,40.87,40.95,40.77,40.91,77081.0,40.87,40.95,40.77,40.91,77081.0
2018-04-24 11:30:00,40.91,40.94,40.8,40.85,116701.0,40.91,40.94,40.8,40.85,116701.0
2018-04-24 11:40:00,40.84,40.92,40.81,40.89,162633.0,40.84,40.92,40.81,40.89,162633.0
2018-04-24 11:50:00,40.9,40.97,40.86,40.91,117971.0,40.9,40.97,40.86,40.91,117971.0
2018-04-24 12:00:00,40.91,41.13,40.89,40.98,176396.0,40.91,41.13,40.89,40.98,176396.0
2018-04-24 12:10:00,40.98,41.1,40.83,40.83,127941.0,40.98,41.1,40.83,40.83,127941.0
2018-04-24 12:20:00,40.84,40.85,40.52,40.57,125344.0,40.84,40.85,40.52,40.57,125344.0
2018-04-24 12:30:00,40.57,40.58,40.47,40.54,102765.0,40.57,40.58,40.47,40.54,102765.0
2018-04-24 12:40:00,40.55,40.55,40.35,40.41,119497.0,40.55,40.55,40.35,40.41,119497.0
2018-04-24 12:50:00,40.41,40.43,40.24,40.25,83382.0,40.41,40.43,40.24,40.25,83382.0
2018-04-24 13:00:00,40.25,40.43,40.25,40.42,92671.0,40.25,40.43,40.25,40.42,92671.0
2018-04-24 13:10:00,40.42,40.42,40.32,40.35,68600.0,40.42,40.42,40.32,40.35,68600.0
2018-04-24 13:20:00,40.34,40.37,40.23,40.24,51650.0,40.34,40.37,40.23,40.24,51650.0
2018-04-24 13:30:00,40.23,40.3,40.17,40.17,78511.0,40.23,40.3,40.17,40.17,78511.0
2018-04-24 13:40:00,40.16,40.31,40.14,40.29,82894.0,40.16,40.31,40.14,40.29,82894.0
2018-04-24 13:50:00,40.29,40.3,40.12,40.19,84441.0,40.29,40.3,40.12,40.19,84441.0
2018-04-24 14:00:00,40.19,40.21,39.94,40.02,170531.0,40.19,40.21,39.94,40.02,170531.0
2018-04-24 14:10:00,40.03,40.07,39.92,39.96,115945.0,40.03,40.07,39.92,39.96,115945.0
2018-04-24 14:20:00,39.96,40.04,39.85,39.86,72522.0,39.96,40.04,39.85,39.86,72522.0
2018-04-24 14:30:00,39.86,39.89,39.79,39.79,93403.0,39.86,39.89,39.79,39.79,93403.0
2018-04-24 14:40:00,39.78,39.98,39.78,39.93,81634.0,39.78,39.98,39.78,39.93,81634.0
2018-04-24 14:50:00,39.94,40.0,39.85,39.87,81729.0,39.94,40.0,39.85,39.87,81729.0
2018-04-24 15:00:00,39.88,39.93,39.84,39.84,115624.0,39.88,39.93,39.84,39.84,115624.0
2018-04-24 15:10:00,39.84,39.86,39.77,39.77,142181.0,39.84,39.86,39.77,39.77,142181.0
2018-04-24 15:20:00,39.76,39.84,39.74,39.78,125469.0,39.76,39.84,39.74,39.78,125469.0
2018-04-24 15:30:00,39.77,39.78,39.62,39.68,164964.0,39.77,39.78,39.62,39.68,164964.0
2018-04-24 15:40:00,39.68,39.86,39.62,39.84,253821.0,39.68,39.86,39.62,39.84,253821.0
2018-04-24 15:50:00,39.84,40.1,39.84,40.1,664863.0,39.84,40.1,39.84,40.1,664863.0
2018-04-25 09:30:00,39.96,39.99,39.49,39.52,93338.0,39.96,39.99,39.49,39.52,93338.0
2018-04-25 09:40:00,39.49,39.62,39.19,39.29,82614.0,39.49,39.62,39.19,39.29,82614.0
2018-04-25 09:50:00,39.28,39.28,38.74,38.74,175667.0,39.28,39.28,38.74,38.74,175667.0
2018-04-25 10:00:00,38.73,38.88,38.58,38.66,122176.0,38.73,38.88,38.58,38.66,122176.0
2018-04-25 10:10:00,38.66,38.77,38.58,38.69,103383.0,38.66,38.77,38.58,38.69,103383.0
2018-04-25 10:20:00,38.69,39.16,38.68,39.14,109681.0,38.69,39.16,38.68,39.14,109681.0
2018-04-25 10:30:00,39.14,39.2,39.02,39.12,90663.0,39.14,39.2,39.02,39.12,90663.0
2018-04-25 10:40:00,39.12,39.32,39.05,39.16,80003.0,39.12,39.32,39.05,39.16,80003.0
2018-04-25 10:50:00,39.16,39.17,38.97,39.17,64779.0,39.16,39.17,38.97,39.17,64779.0
2018-04-25 11:00:00,39.19,39.38,39.15,39.38,57113.0,39.19,39.38,39.15,39.38,57113.0
2018-04-25 11:10:00,39.39,39.45,39.31,39.36,61427.0,39.39,39.45,39.31,39.36,61427.0
2018-04-25 11:20:00,39.36,39.72,39.34,39.66,88601.0,39.36,39.72,39.34,39.66,88601.0
2018-04-25 11:30:00,39.66,39.71,39.48,39.5,215598.0,39.66,39.71,39.48,39.5,215598.0
2018-04-25 11:40:00,39.51,39.52,39.35,39.35,49006.0,39.51,39.52,39.35,39.35,49006.0
2018-04-25 11:50:00,39.35,39.52,39.34,39.41,41863.0,39.35,39.52,39.34,39.41,41863.0
2018-04-25 12:00:00,39.41,39.47,39.36,39.4,48638.0,39.41,39.47,39.36,39.4,48638.0
2018-04-25 12:10:00,39.4,39.53,39.38,39.51,55736.0,39.4,39.53,39.38,39.51,55736.0
2018-04-25 12:20:00,39.52,39.58,39.49,39.54,35268.0,39.52,39.58,39.49,39.54,35268.0
2018-04-25 12:30:00,39.54,39.65,39.53,39.64,39266.0,39.54,39.65,39.53,39.64,39266.0
2018-04-25 12:40:00,39.64,39.64,39.56,39.61,38484.0,39.64,39.64,39.56,39.61,38484.0
2018-04-25 12:50:00,39.6,39.61,39.5,39.52,37793.0,39.6,39.61,39.5,39.52,37793.0
2018-04-25 13:00:00,39.52,39.62,39.51,39.61,44466.0,39.52,39.62,39.51,39.61,44466.0
2018-04-25 13:10:00,39.6,39.63,39.53,39.56,70782.0,39.6,39.63,39.53,39.56,70782.0
2018-04-25 13:20:00,39.55,39.58,39.52,39.57,51772.0,39.55,39.58,39.52,39.57,51772.0
2018-04-25 13:30:00,39.57,39.67,39.55,39.63,39350.0,39.57,39.67,39.55,39.63,39350.0
2018-04-25 13:40:00,39.63,39.67,39.54,39.55,27007.0,39.63,39.67,39.54,39.55,27007.0
2018-04-25 13:50:00,39.56,39.65,39.55,39.65,30772.0,39.56,39.65,39.55,39.65,30772.0
2018-04-25 14:00:00,39.65,39.69,39.62,39.64,61481.0,39.65,39.69,39.62,39.64,61481.0
2018-04-25 14:10:00,39.65,39.67,39.53,39.55,52210.0,39.65,39.67,39.53,39.55,52210.0
2018-04-25 14:20:00,39.53,39.53,39.4,39.44,40169.0,39.53,39.53,39.4,39.44,40169.0
2018-04-25 14:30:00,39.45,39.56,39.4,39.55,45946.0,39.45,39.56,39.4,39.55,45946.0
2018-04-25 14:40:00,39.54,39.62,39.53,39.59,45361.0,39.54,39.62,39.53,39.59,45361.0
2018-04-25 14:50:00,39.59,39.68,39.59,39.66,38475.0,39.59,39.68,39.59,39.66,38475.0
2018-04-25 15:00:00,39.67,39.68,39.58,39.6,45256.0,39.67,39.68,39.58,39.6,45256.0
2018-04-25 15:10:00,39.6,39.64,39.53,39.53,53677.0,39.6,39.64,39.53,39.53,53677.0
2018-04-25 15:20:00,39.52,39.58,39.51,39.56,70924.0,39.52,39.58,39.51,39.56,70924.0
2018-04-25 15:30:00,39.57,39.57,39.45,39.46,103903.0,39.57,39.57,39.45,39.46,103903.0
2018-04-25 15:40:00,39.45,39.48,39.4,39.47,113783.0,39.45,39.48,39.4,39.47,113783.0
2018-04-25 15:50:00,39.46,39.58,39.42,39.56,331361.0,39.46,39.58,39.42,39.56,331361.0
2018-04-26 09:30:00,39.85,40.05,39.31,39.94,104711.0,39.85,40.05,39.31,39.94,104711.0
2018-04-26 09:40:00,39.98,40.08,39.85,40.07,26874.0,39.98,40.08,39.85,40.07,26874.0
2018-04-26 09:50:00,40.03,40.29,39.99,40.21,100351.0,40.03,40.29,39.99,40.21,100351.0
2018-04-26 10:00:00,40.22,40.36,40.12,40.24,111692.0,40.22,40.36,40.12,40.24,111692.0
2018-04-26 10:10:00,40.24,40.4,40.18,40.3,68470.0,40.24,40.4,40.18,40.3,68470.0
2018-04-26 10:20:00,40.3,40.34,40.17,40.3,42235.0,40.3,40.34,40.17,40.3,42235.0
2018-04-26 10:30:00,40.3,40.37,40.27,40.34,37685.0,40.3,40.37,40.27,40.34,37685.0
2018-04-26 10:40:00,40.33,40.33,40.2,40.24,53385.0,40.33,40.33,40.2,40.24,53385.0
2018-04-26 10:50:00,40.21,40.45,40.2,40.45,42458.0,40.21,40.45,40.2,40.45,42458.0
2018-04-26 11:00:00,40.45,40.48,40.36,40.37,36854.0,40.45,40.48,40.36,40.37,36854.0
2018-04-26 11:10:00,40.38,40.4,40.22,40.26,44870.0,40.38,40.4,40.22,40.26,44870.0
2018-04-26 11:20:00,40.25,40.26,40.17,40.23,42723.0,40.25,40.26,40.17,40.23,42723.0
2018-04-26 11:30:00,40.23,40.25,40.13,40.15,43742.0,40.23,40.25,40.13,40.15,43742.0
2018-04-26 11:40:00,40.14,40.15,39.99,40.03,32148.0,40.14,40.15,39.99,40.03,32148.0
2018-04-26 11:50:00,40.03,40.05,39.88,39.94,38977.0,40.03,40.05,39.88,39.94,38977.0
2018-04-26 12:00:00,39.95,40.03,39.95,40.02,24118.0,39.95,40.03,39.95,40.02,24118.0
2018-04-26 12:10:00,40.01,40.1,40.0,40.09,55017.0,40.01,40.1,40.0,40.09,55017.0
2018-04-26 12:20:00,40.09,40.18,40.06,40.09,28334.0,40.09,40.18,40.06,40.09,28334.0
2018-04-26 12:30:00,40.09,40.14,40.07,40.13,32554.0,40.09,40.14,40.07,40.13,32554.0
2018-04-26 12:40:00,40.12,40.14,40.03,40.06,26552.0,40.12,40.14,40.03,40.06,26552.0
2018-04-26 12:50:00,40.06,40.14,40.04,40.04,33256.0,40.06,40.14,40.04,40.04,33256.0
2018-04-26 13:00:00,40.04,40.1,40.03,40.07,23312.0,40.04,40.1,40.03,40.07,23312.0
2018-04-26 13:10:00,40.08,40.08,39.97,40.02,34663.0,40.08,40.08,39.97,40.02,34663.0
2018-04-26 13:20:00,40.01,40.1,40.0,40.04,26796.0,40.01,40.1,40.0,40.04,26796.0
2018-04-26 13:30:00,40.05,40.1,39.99,39.99,20202.0,40.05,40.1,39.99,39.99,20202.0
2018-04-26 13:40:00,40.0,40.09,39.99,40.06,26669.0,40.0,40.09,39.99,40.06,26669.0
2018-04-26 13:50:00,40.07,40.18,40.07,40.16,39868.0,40.07,40.18,40.07,40.16,39868.0
2018-04-26 14:00:00,40.17,40.17,40.09,40.13,31172.0,40.17,40.17,40.09,40.13,31172.0
2018-04-26 14:10:00,40.13,40.17,40.09,40.11,44342.0,40.13,40.17,40.09,40.11,44342.0
2018-04-26 14:20:00,40.12,40.12,40.03,40.09,72012.0,40.12,40.12,40.03,40.09,72012.0
2018-04-26 14:30:00,40.09,40.1,40.0,40.02,30474.0,40.09,40.1,40.0,40.02,30474.0
2018-04-26 14:40:00,40.02,40.14,40.01,40.09,77466.0,40.02,40.14,40.01,40.09,77466.0
2018-04-26 14:50:00,40.1,40.11,40.06,40.07,31869.0,40.1,40.11,40.06,40.07,31869.0
2018-04-26 15:00:00,40.07,40.14,40.03,40.04,42766.0,40.07,40.14,40.03,40.04,42766.0
2018-04-26 15:10:00,40.04,40.11,40.04,40.06,36038.0,40.04,40.11,40.04,40.06,36038.0
2018-04-26 15:20:00,40.07,40.07,39.96,39.97,55623.0,40.07,40.07,39.96,39.97,55623.0
2018-04-26 15:30:00,39.98,39.99,39.93,39.95,87234.0,39.98,39.99,39.93,39.95,87234.0
2018-04-26 15:40:00,39.95,39.95,39.82,39.93,302901.0,39.95,39.95,39.82,39.93,302901.0
2018-04-26 15:50:00,39.92,39.92,39.81,39.89,469507.0,39.92,39.92,39.81,39.89,469507.0
2018-04-27 09:30:00,40.04,40.19,39.88,40.03,86397.0,40.04,40.19,39.88,40.03,86397.0
2018-04-27 09:40:00,40.03,40.13,39.94,40.07,49393.0,40.03,40.13,39.94,40.07,49393.0
2018-04-27 09:50:00,40.07,40.08,39.82,39.89,198755.0,40.07,40.08,39.82,39.89,198755.0
2018-04-27 10:00:00,39.89,39.99,39.85,39.92,72273.0,39.89,39.99,39.85,39.92,72273.0
2018-04-27 10:10:00,39.92,40.0,39.82,39.95,129861.0,39.92,40.0,39.82,39.95,129861.0
2018-04-27 10:20:00,39.93,39.99,39.85,39.91,155307.0,39.93,39.99,39.85,39.91,155307.0
2018-04-27 10:30:00,39.9,39.97,39.8,39.93,125734.0,39.9,39.97,39.8,39.93,125734.0
2018-04-27 10:40:00,39.93,40.05,39.92,40.0,67627.0,39.93,40.05,39.92,40.0,67627.0
2018-04-27 10:50:00,39.99,40.02,39.9,39.99,80855.0,39.99,40.02,39.9,39.99,80855.0
2018-04-27 11:00:00,39.98,40.15,39.96,40.14,66910.0,39.98,40.15,39.96,40.14,66910.0
2018-04-27 11:10:00,40.13,40.2,40.02,40.15,60971.0,40.13,40.2,40.02,40.15,60971.0
2018-04-27 11:20:00,40.14,40.22,40.05,40.22,38511.0,40.14,40.22,40.05,40.22,38511.0
2018-04-27 11:30:00,40.22,40.22,40.09,40.15,48562.0,40.22,40.22,40.09,40.15,48562.0
2018-04-27 11:40:00,40.16,40.17,40.0,40.01,23573.0,40.16,40.17,40.0,40.01,23573.0
2018-04-27 11:50:00,40.01,40.05,39.96,39.96,26719.0,40.01,40.05,39.96,39.96,26719.0
2018-04-27 12:00:00,39.97,40.05,39.95,40.03,26972.0,39.97,40.05,39.95,40.03,26972.0
2018-04-27 12:10:00,40.03,40.08,40.0,40.05,28633.0,40.03,40.08,40.0,40.05,28633.0
2018-04-27 12:20:00,40.07,40.07,40.01,40.02,24587.0,40.07,40.07,40.01,40.02,24587.0
2018-04-27 12:30:00,40.01,40.05,39.9,39.95,36749.0,40.01,40.05,39.9,39.95,36749.0
2018-04-27 12:40:00,39.95,40.04,39.93,40.01,25629.0,39.95,40.04,39.93,40.01,25629.0
2018-04-27 12:50:00,40.01,40.11,40.0,40.08,23498.0,40.01,40.11,40.0,40.08,23498.0
2018-04-27 13:00:00,40.08,40.12,40.06,40.1,25337.0,40.08,40.12,40.06,40.1,25337.0
2018-04-27 13:10:00,40.11,40.16,40.07,40.11,26393.0,40.11,40.16,40.07,40.11,26393.0
2018-04-27 13:20:00,40.1,40.11,39.95,39.97,52592.0,40.1,40.11,39.95,39.97,52592.0
2018-04-27 13:30:00,39.96,39.97,39.91,39.94,25327.0,39.96,39.97,39.91,39.94,25327.0
2018-04-27 13:40:00,39.95,39.96,39.9,39.92,22000.0,39.95,39.96,39.9,39.92,22000.0
2018-04-27 13:50:00,39.92,39.98,39.91,39.92,25122.0,39.92,39.98,39.91,39.92,25122.0
2018-04-27 14:00:00,39.93,39.95,39.9,39.94,50117.0,39.93,39.95,39.9,39.94,50117.0
2018-04-27 14:10:00,39.95,40.04,39.94,40.02,22717.0,39.95,40.04,39.94,40.02,22717.0
2018-04-27 14:20:00,40.03,40.09,40.02,40.08,22500.0,40.03,40.09,40.02,40.08,22500.0
2018-04-27 14:30:00,40.08,40.12,40.04,40.04,30959.0,40.08,40.12,40.04,40.04,30959.0
2018-04-27 14:40:00,40.05,40.06,39.98,40.0,22391.0,40.05,40.06,39.98,40.0,22391.0
2018-04-27 14:50:00,40.0,40.01,39.96,40.01,28921.0,40.0,40.01,39.96,40.01,28921.0
2018-04-27 15:00:00,40.01,40.07,39.99,40.01,32752.0,40.01,40.07,39.99,40.01,32752.0
2018-04-27 15:10:00,40.01,40.02,39.93,39.93,64233.0,40.01,40.02,39.93,39.93,64233.0
2018-04-27 15:20:00,39.93,39.95,39.88,39.93,105306.0,39.93,39.95,39.88,39.93,105306.0
2018-04-27 15:30:00,39.93,39.98,39.92,39.97,80345.0,39.93,39.98,39.92,39.97,80345.0
2018-04-27 15:40:00,39.97,40.01,39.92,39.97,96418.0,39.97,40.01,39.92,39.97,96418.0
2018-04-27 15:50:00,39.98,39.99,39.89,39.97,267867.0,39.98,39.99,39.89,39.97,267867.0
2018-04-30 09:30:00,40.11,40.27,40.01,40.11,68064.0,40.11,40.27,40.01,40.11,68064.0
2018-04-30 09:40:00,40.14,40.22,40.12,40.17,29990.0,40.14,40.22,40.12,40.17,29990.0
2018-04-30 09:50:00,40.17,40.23,40.16,40.16,47134.0,40.17,40.23,40.16,40.16,47134.0
2018-04-30 10:00:00,40.16,40.28,40.16,40.22,17331.0,40.16,40.28,40.16,40.22,17331.0
2018-04-30 10:10:00,40.22,40.26,40.18,40.22,21213.0,40.22,40.26,40.18,40.22,21213.0
2018-04-30 10:20:00,40.22,40.3,40.17,40.28,29775.0,40.22,40.3,40.17,40.28,29775.0
2018-04-30 10:30:00,40.27,40.36,40.18,40.27,66547.0,40.27,40.36,40.18,40.27,66547.0
2018-04-30 10:40:00,40.27,40.35,40.2,40.27,43893.0,40.27,40.35,40.2,40.27,43893.0
2018-04-30 10:50:00,40.28,40.31,40.23,40.27,24470.0,40.28,40.31,40.23,40.27,24470.0
2018-04-30 11:00:00,40.27,40.31,40.26,40.27,25336.0,40.27,40.31,40.26,40.27,25336.0
2018-04-30 11:10:00,40.28,40.29,40.22,40.27,45596.0,40.28,40.29,40.22,40.27,45596.0
2018-04-30 11:20:00,40.27,40.33,40.26,40.3,43190.0,40.27,40.33,40.26,40.3,43190.0
2018-04-30 11:30:00,40.3,40.31,40.1,40.15,100036.0,40.3,40.31,40.1,40.15,100036.0
2018-04-30 11:40:00,40.15,40.16,39.99,40.01,177072.0,40.15,40.16,39.99,40.01,177072.0
2018-04-30 11:50:00,40.02,40.09,39.99,40.0,137605.0,40.02,40.09,39.99,40.0,137605.0
2018-04-30 12:00:00,40.0,40.11,39.98,40.05,188502.0,40.0,40.11,39.98,40.05,188502.0
2018-04-30 12:10:00,40.05,40.07,39.96,40.03,105378.0,40.05,40.07,39.96,40.03,105378.0
2018-04-30 12:20:00,40.04,40.11,40.0,40.09,67970.0,40.04,40.11,40.0,40.09,67970.0
2018-04-30 12:30:00,40.09,40.14,40.03,40.12,52791.0,40.09,40.14,40.03,40.12,52791.0
2018-04-30 12:40:00,40.12,40.12,39.99,40.08,63461.0,40.12,40.12,39.99,40.08,63461.0
2018-04-30 12:50:00,40.09,40.09,40.03,40.09,85541.0,40.09,40.09,40.03,40.09,85541.0
2018-04-30 13:00:00,40.09,40.1,40.07,40.1,26738.0,40.09,40.1,40.07,40.1,26738.0
2018-04-30 13:10:00,40.09,40.15,40.06,40.1,34191.0,40.09,40.15,40.06,40.1,34191.0
2018-04-30 13:20:00,40.08,40.15,40.07,40.13,32007.0,40.08,40.15,40.07,40.13,32007.0
2018-04-30 13:30:00,40.12,40.15,40.07,40.13,21076.0,40.12,40.15,40.07,40.13,21076.0
2018-04-30 13:40:00,40.13,40.16,40.11,40.12,17065.0,40.13,40.16,40.11,40.12,17065.0
2018-04-30 13:50:00,40.14,40.15,40.09,40.13,19962.0,40.14,40.15,40.09,40.13,19962.0
2018-04-30 14:00:00,40.13,40.14,40.05,40.07,48004.0,40.13,40.14,40.05,40.07,48004.0
2018-04-30 14:10:00,40.07,40.13,40.05,40.05,53757.0,40.07,40.13,40.05,40.05,53757.0
2018-04-30 14:20:00,40.05,40.16,40.05,40.15,25085.0,40.05,40.16,40.05,40.15,25085.0
2018-04-30 14:30:00,40.14,40.17,40.08,40.09,28677.0,40.14,40.17,40.08,40.09,28677.0
2018-04-30 14:40:00,40.09,40.12,40.04,40.1,49726.0,40.09,40.12,40.04,40.1,49726.0
2018-04-30 14:50:00,40.12,40.13,40.07,40.07,36944.0,40.12,40.13,40.07,40.07,36944.0
2018-04-30 15:00:00,40.05,40.09,40.01,40.08,54351.0,40.05,40.09,40.01,40.08,54351.0
2018-04-30 15:10:00,40.07,40.13,40.07,40.09,41887.0,40.07,40.13,40.07,40.09,41887.0
2018-04-30 15:20:00,40.09,40.11,40.03,40.1,71814.0,40.09,40.11,40.03,40.1,71814.0
2018-04-30 15:30:00,40.08,40.14,40.07,40.12,49144.0,40.08,40.14,40.07,40.12,49144.0
2018-04-30 15:40:00,40.13,40.2,40.1,40.19,101303.0,40.13,40.2,40.1,40.19,101303.0
2018-04-30 15:50:00,40.19,40.19,40.06,40.06,274389.0,40.19,40.19,40.06,40.06,274389.0
2018-05-01 09:30:00,40.06,40.06,39.76,39.86,95520.0,40.06,40.06,39.76,39.86,95520.0
2018-05-01 09:40:00,39.87,39.91,39.76,39.81,75507.0,39.87,39.91,39.76,39.81,75507.0
2018-05-01 09:50:00,39.8,39.89,39.78,39.88,119836.0,39.8,39.89,39.78,39.88,119836.0
2018-05-01 10:00:00,39.86,39.87,39.58,39.59,65066.0,39.86,39.87,39.58,39.59,65066.0
2018-05-01 10:10:00,39.59,39.87,39.57,39.77,90396.0,39.59,39.87,39.57,39.77,90396.0
2018-05-01 10:20:00,39.77,39.83,39.76,39.81,31377.0,39.77,39.83,39.76,39.81,31377.0
2018-05-01 10:30:00,39.78,39.82,39.74,39.78,51677.0,39.78,39.82,39.74,39.78,51677.0
2018-05-01 10:40:00,39.79,39.92,39.79,39.87,28656.0,39.79,39.92,39.79,39.87,28656.0
2018-05-01 10:50:00,39.88,39.9,39.78,39.78,23463.0,39.88,39.9,39.78,39.78,23463.0
2018-05-01 11:00:00,39.78,39.79,39.73,39.79,27631.0,39.78,39.79,39.73,39.79,27631.0
2018-05-01 11:10:00,39.78,39.94,39.78,39.89,24783.0,39.78,39.94,39.78,39.89,24783.0
2018-05-01 11:20:00,39.9,39.98,39.88,39.97,25695.0,39.9,39.98,39.88,39.97,25695.0
2018-05-01 11:30:00,39.95,39.98,39.87,39.95,18860.0,39.95,39.98,39.87,39.95,18860.0
2018-05-01 11:40:00,39.95,39.99,39.9,39.93,51231.0,39.95,39.99,39.9,39.93,51231.0
2018-05-01 11:50:00,39.93,39.96,39.83,39.85,66902.0,39.93,39.96,39.83,39.85,66902.0
2018-05-01 12:00:00,39.85,39.89,39.82,39.89,179902.0,39.85,39.89,39.82,39.89,179902.0
2018-05-01 12:10:00,39.89,39.92,39.83,39.87,16092.0,39.89,39.92,39.83,39.87,16092.0
2018-05-01 12:20:00,39.88,39.98,39.87,39.97,35767.0,39.88,39.98,39.87,39.97,35767.0
2018-05-01 12:30:00,39.97,39.98,39.9,39.91,37335.0,39.97,39.98,39.9,39.91,37335.0
2018-05-01 12:40:00,39.91,39.96,39.89,39.89,65539.0,39.91,39.96,39.89,39.89,65539.0
2018-05-01 12:50:00,39.89,39.96,39.88,39.92,20565.0,39.89,39.96,39.88,39.92,20565.0
2018-05-01 13:00:00,39.92,39.92,39.78,39.81,15021.0,39.92,39.92,39.78,39.81,15021.0
2018-05-01 13:10:00,39.8,39.86,39.8,39.83,13022.0,39.8,39.86,39.8,39.83,13022.0
2018-05-01 13:20:00,39.82,39.82,39.77,39.81,15980.0,39.82,39.82,39.77,39.81,15980.0
2018-05-01 13:30:00,39.79,39.88,39.78,39.85,46057.0,39.79,39.88,39.78,39.85,46057.0
2018-05-01 13:40:00,39.85,39.99,39.84,39.97,15216.0,39.85,39.99,39.84,39.97,15216.0
2018-05-01 13:50:00,39.97,40.11,39.95,40.11,21370.0,39.97,40.11,39.95,40.11,21370.0
2018-05-01 14:00:00,40.11,40.14,40.1,40.12,28225.0,40.11,40.14,40.1,40.12,28225.0
2018-05-01 14:10:00,40.13,40.16,40.11,40.13,30624.0,40.13,40.16,40.11,40.13,30624.0
2018-05-01 14:20:00,40.14,40.22,40.13,40.22,38361.0,40.14,40.22,40.13,40.22,38361.0
2018-05-01 14:30:00,40.23,40.26,40.2,40.2,20920.0,40.23,40.26,40.2,40.2,20920.0
2018-05-01 14:40:00,40.2,40.23,40.17,40.21,18224.0,40.2,40.23,40.17,40.21,18224.0
2018-05-01 14:50:00,40.22,40.22,40.15,40.2,51161.0,40.22,40.22,40.15,40.2,51161.0
2018-05-01 15:00:00,40.21,40.25,40.16,40.2,30586.0,40.21,40.25,40.16,40.2,30586.0
2018-05-01 15:10:00,40.2,40.2,40.14,40.15,34457.0,40.2,40.2,40.14,40.15,34457.0
2018-05-01 15:20:00,40.16,40.2,40.15,40.18,90997.0,40.16,40.2,40.15,40.18,90997.0
2018-05-01 15:30:00,40.19,40.27,40.19,40.2,57610.0,40.19,40.27,40.19,40.2,57610.0
2018-05-01 15:40:00,40.21,40.26,40.2,40.24,49492.0,40.21,40.26,40.2,40.24,49492.0
2018-05-01 15:50:00,40.25,40.38,40.25,40.33,204644.0,40.25,40.38,40.25,40.33,204644.0
2018-05-02 09:30:00,39.89,40.2,39.89,40.07,101727.0,39.89,40.2,39.89,40.07,101727.0
2018-05-02 09:40:00,40.09,40.35,40.08,40.22,40973.0,40.09,40.35,40.08,40.22,40973.0
2018-05-02 09:50:00,40.22,40.33,40.16,40.16,32559.0,40.22,40.33,40.16,40.16,32559.0
2018-05-02 10:00:00,40.16,40.25,40.13,40.18,19825.0,40.16,40.25,40.13,40.18,19825.0
2018-05-02 10:10:00,40.19,40.27,40.13,40.23,23703.0,40.19,40.27,40.13,40.23,23703.0
2018-05-02 10:20:00,40.23,40.26,40.12,40.14,24089.0,40.23,40.26,40.12,40.14,24089.0
2018-05-02 10:30:00,40.14,40.22,40.1,40.18,20629.0,40.14,40.22,40.1,40.18,20629.0
2018-05-02 10:40:00,40.19,40.25,40.15,40.18,38274.0,40.19,40.25,40.15,40.18,38274.0
2018-05-02 10:50:00,40.19,40.19,40.09,40.13,19880.0,40.19,40.19,40.09,40.13,19880.0
2018-05-02 11:00:00,40.14,40.16,40.12,40.14,22376.0,40.14,40.16,40.12,40.14,22376.0
2018-05-02 11:10:00,40.13,40.15,39.98,40.01,33396.0,40.13,40.15,39.98,40.01,33396.0
2018-05-02 11:20:00,40.01,40.02,40.01,40.01,25849.0,40.01,40.02,40.01,40.01,25849.0
2018-05-02 11:30:00,40.02,40.02,39.88,39.91,62087.0,40.02,40.02,39.88,39.91,62087.0
2018-05-02 11:40:00,39.9,39.9,39.75,39.84,67341.0,39.9,39.9,39.75,39.84,67341.0
2018-05-02 11:50:00,39.85,39.98,39.84,39.98,82585.0,39.85,39.98,39.84,39.98,82585.0
2018-05-02 12:00:00,39.96,39.98,39.95,39.98,36437.0,39.96,39.98,39.95,39.98,36437.0
2018-05-02 12:10:00,39.99,40.05,39.98,40.0,18514.0,39.99,40.05,39.98,40.0,18514.0
2018-05-02 12:20:00,40.0,40.07,39.98,40.07,13160.0,40.0,40.07,39.98,40.07,13160.0
2018-05-02 12:30:00,40.06,40.13,40.03,40.09,20290.0,40.06,40.13,40.03,40.09,20290.0
2018-05-02 12:40:00,40.09,40.11,40.05,40.07,14055.0,40.09,40.11,40.05,40.07,14055.0
2018-05-02 12:50:00,40.05,40.16,40.05,40.12,19572.0,40.05,40.16,40.05,40.12,19572.0
2018-05-02 13:00:00,40.13,40.13,40.06,40.07,13911.0,40.13,40.13,40.06,40.07,13911.0
2018-05-02 13:10:00,40.07,40.15,40.07,40.11,22228.0,40.07,40.15,40.07,40.11,22228.0
2018-05-02 13:20:00,40.11,40.13,40.07,40.07,14942.0,40.11,40.13,40.07,40.07,14942.0
2018-05-02 13:30:00,40.08,40.08,40.03,40.03,15940.0,40.08,40.08,40.03,40.03,15940.0
2018-05-02 13:40:00,40.04,40.05,40.0,40.01,16505.0,40.04,40.05,40.0,40.01,16505.0
2018-05-02 13:50:00,40.02,40.1,39.99,40.1,29341.0,40.02,40.1,39.99,40.1,29341.0
2018-05-02 14:00:00,40.09,40.27,40.03,40.24,33313.0,40.09,40.27,40.03,40.24,33313.0
2018-05-02 14:10:00,40.25,40.25,40.17,40.17,25514.0,40.25,40.25,40.17,40.17,25514.0
2018-05-02 14:20:00,40.16,40.26,40.11,40.24,33283.0,40.16,40.26,40.11,40.24,33283.0
2018-05-02 14:30:00,40.23,40.27,40.16,40.21,33491.0,40.23,40.27,40.16,40.21,33491.0
2018-05-02 14:40:00,40.2,40.21,40.1,40.11,27208.0,40.2,40.21,40.1,40.11,27208.0
2018-05-02 14:50:00,40.12,40.13,40.01,40.06,42415.0,40.12,40.13,40.01,40.06,42415.0
2018-05-02 15:00:00,40.07,40.09,40.03,40.08,71515.0,40.07,40.09,40.03,40.08,71515.0
2018-05-02 15:10:00,40.08,40.08,39.97,39.99,51420.0,40.08,40.08,39.97,39.99,51420.0
2018-05-02 15:20:00,39.98,40.0,39.91,39.98,120058.0,39.98,40.0,39.91,39.98,120058.0
2018-05-02 15:30:00,39.98,40.0,39.92,39.99,132631.0,39.98,40.0,39.92,39.99,132631.0
2018-05-02 15:40:00,39.98,40.0,39.84,39.84,168638.0,39.98,40.0,39.84,39.84,168638.0
2018-05-02 15:50:00,39.85,40.0,39.85,39.97,371035.0,39.85,40.0,39.85,39.97,371035.0
2018-05-03 09:30:00,39.7,39.9,39.66,39.85,61312.0,39.7,39.9,39.66,39.85,61312.0
2018-05-03 09:40:00,39.81,39.88,39.73,39.84,43517.0,39.81,39.88,39.73,39.84,43517.0
2018-05-03 09:50:00,39.83,39.99,39.82,39.95,17188.0,39.83,39.99,39.82,39.95,17188.0
2018-05-03 10:00:00,39.94,39.99,39.8,39.86,17360.0,39.94,39.99,39.8,39.86,17360.0
2018-05-03 10:10:00,39.88,39.88,39.68,39.68,27285.0,39.88,39.88,39.68,39.68,27285.0
2018-05-03 10:20:00,39.69,39.75,39.6,39.69,135845.0,39.69,39.75,39.6,39.69,135845.0
2018-05-03 10:30:00,39.71,39.73,39.58,39.65,102380.0,39.71,39.73,39.58,39.65,102380.0
2018-05-03 10:40:00,39.66,39.69,39.63,39.68,52429.0,39.66,39.69,39.63,39.68,52429.0
2018-05-03 10:50:00,39.69,39.72,39.58,39.68,63434.0,39.69,39.72,39.58,39.68,63434.0
2018-05-03 11:00:00,39.69,39.73,39.63,39.72,60153.0,39.69,39.73,39.63,39.72,60153.0
2018-05-03 11:10:00,39.72,39.83,39.7,39.72,38955.0,39.72,39.83,39.7,39.72,38955.0
2018-05-03 11:20:00,39.7,39.72,39.64,39.67,67189.0,39.7,39.72,39.64,39.67,67189.0
2018-05-03 11:30:00,39.67,39.7,39.63,39.66,25438.0,39.67,39.7,39.63,39.66,25438.0
2018-05-03 11:40:00,39.67,39.84,39.63,39.84,23145.0,39.67,39.84,39.63,39.84,23145.0
2018-05-03 11:50:00,39.84,39.86,39.78,39.79,23189.0,39.84,39.86,39.78,39.79,23189.0
2018-05-03 12:00:00,39.78,39.88,39.78,39.83,21250.0,39.78,39.88,39.78,39.83,21250.0
2018-05-03 12:10:00,39.83,39.83,39.76,39.79,21030.0,39.83,39.83,39.76,39.79,21030.0
2018-05-03 12:20:00,39.78,39.8,39.68,39.7,23515.0,39.78,39.8,39.68,39.7,23515.0
2018-05-03 12:30:00,39.71,39.8,39.69,39.78,65630.0,39.71,39.8,39.69,39.78,65630.0
2018-05-03 12:40:00,39.77,40.0,39.76,39.99,37687.0,39.77,40.0,39.76,39.99,37687.0
2018-05-03 12:50:00,39.99,40.19,39.97,40.17,28627.0,39.99,40.19,39.97,40.17,28627.0
2018-05-03 13:00:00,40.17,40.18,40.05,40.13,31268.0,40.17,40.18,40.05,40.13,31268.0
2018-05-03 13:10:00,40.11,40.2,40.07,40.14,25852.0,40.11,40.2,40.07,40.14,25852.0
2018-05-03 13:20:00,40.12,40.13,40.0,40.02,16772.0,40.12,40.13,40.0,40.02,16772.0
2018-05-03 13:30:00,40.03,40.12,40.02,40.04,47942.0,40.03,40.12,40.02,40.04,47942.0
2018-05-03 13:40:00,40.04,40.08,40.01,40.02,20097.0,40.04,40.08,40.01,40.02,20097.0
2018-05-03 13:50:00,40.02,40.09,39.94,40.05,34158.0,40.02,40.09,39.94,40.05,34158.0
2018-05-03 14:00:00,40.04,40.06,39.96,40.04,17056.0,40.04,40.06,39.96,40.04,17056.0
2018-05-03 14:10:00,40.04,40.04,39.96,40.0,20494.0,40.04,40.04,39.96,40.0,20494.0
2018-05-03 14:20:00,40.0,40.0,39.9,39.97,17750.0,40.0,40.0,39.9,39.97,17750.0
2018-05-03 14:30:00,39.98,40.32,39.98,40.26,46081.0,39.98,40.32,39.98,40.26,46081.0
2018-05-03 14:40:00,40.27,40.28,40.13,40.13,31276.0,40.27,40.28,40.13,40.13,31276.0
2018-05-03 14:50:00,40.12,40.17,40.07,40.1,26516.0,40.12,40.17,40.07,40.1,26516.0
2018-05-03 15:00:00,40.1,40.2,40.1,40.11,32071.0,40.1,40.2,40.1,40.11,32071.0
2018-05-03 15:10:00,40.09,40.16,40.05,40.1,32587.0,40.09,40.16,40.05,40.1,32587.0
2018-05-03 15:20:00,40.11,40.2,40.08,40.2,38203.0,40.11,40.2,40.08,40.2,38203.0
2018-05-03 15:30:00,40.2,40.28,40.11,40.16,53761.0,40.2,40.28,40.11,40.16,53761.0
2018-05-03 15:40:00,40.15,40.2,40.1,40.11,58299.0,40.15,40.2,40.1,40.11,58299.0
2018-05-03 15:50:00,40.1,40.27,40.09,40.24,254625.0,40.1,40.27,40.09,40.24,254625.0
2018-05-04 09:30:00,40.15,40.19,39.95,40.18,83381.0,40.15,40.19,39.95,40.18,83381.0
2018-05-04 09:40:00,40.17,40.26,40.15,40.18,51418.0,40.17,40.26,40.15,40.18,51418.0
2018-05-04 09:50:00,40.18,40.32,40.15,40.3,26635.0,40.18,40.32,40.15,40.3,26635.0
2018-05-04 10:00:00,40.28,40.28,40.15,40.28,22354.0,40.28,40.28,40.15,40.28,22354.0
2018-05-04 10:10:00,40.28,40.35,40.24,40.33,18593.0,40.28,40.35,40.24,40.33,18593.0
2018-05-04 10:20:00,40.33,40.48,40.29,40.46,23139.0,40.33,40.48,40.29,40.46,23139.0
2018-05-04 10:30:00,40.45,40.56,40.39,40.56,26528.0,40.45,40.56,40.39,40.56,26528.0
2018-05-04 10:40:00,40.57,40.65,40.53,40.61,26571.0,40.57,40.65,40.53,40.61,26571.0
2018-05-04 10:50:00,40.61,40.65,40.56,40.6,50823.0,40.61,40.65,40.56,40.6,50823.0
2018-05-04 11:00:00,40.6,40.67,40.6,40.62,25957.0,40.6,40.67,40.6,40.62,25957.0
2018-05-04 11:10:00,40.63,40.65,40.55,40.59,35192.0,40.63,40.65,40.55,40.59,35192.0
2018-05-04 11:20:00,40.59,40.68,40.57,40.67,33845.0,40.59,40.68,40.57,40.67,33845.0
2018-05-04 11:30:00,40.67,40.76,40.66,40.66,22034.0,40.67,40.76,40.66,40.66,22034.0
2018-05-04 11:40:00,40.67,40.67,40.57,40.59,79664.0,40.67,40.67,40.57,40.59,79664.0
2018-05-04 11:50:00,40.6,40.64,40.58,40.62,21770.0,40.6,40.64,40.58,40.62,21770.0
2018-05-04 12:00:00,40.62,40.62,40.55,40.59,28424.0,40.62,40.62,40.55,40.59,28424.0
2018-05-04 12:10:00,40.59,40.62,40.52,40.62,62000.0,40.59,40.62,40.52,40.62,62000.0
2018-05-04 12:20:00,40.62,40.68,40.6,40.6,38714.0,40.62,40.68,40.6,40.6,38714.0
2018-05-04 12:30:00,40.61,40.64,40.56,40.62,104987.0,40.61,40.64,40.56,40.62,104987.0
2018-05-04 12:40:00,40.62,40.64,40.55,40.59,58109.0,40.62,40.64,40.55,40.59,58109.0
2018-05-04 12:50:00,40.59,40.61,40.55,40.59,22485.0,40.59,40.61,40.55,40.59,22485.0
2018-05-04 13:00:00,40.58,40.6,40.55,40.59,21390.0,40.58,40.6,40.55,40.59,21390.0
2018-05-04 13:10:00,40.59,40.65,40.57,40.59,31839.0,40.59,40.65,40.57,40.59,31839.0
2018-05-04 13:20:00,40.59,40.64,40.59,40.63,14734.0,40.59,40.64,40.59,40.63,14734.0
2018-05-04 13:30:00,40.63,40.66,40.62,40.65,19196.0,40.63,40.66,40.62,40.65,19196.0
2018-05-04 13:40:00,40.66,40.71,40.65,40.69,6302.0,40.66,40.71,40.65,40.69,6302.0
2018-05-04 13:50:00,40.69,40.74,40.69,40.71,17290.0,40.69,40.74,40.69,40.71,17290.0
2018-05-04 14:00:00,40.71,40.77,40.69,40.77,28085.0,40.71,40.77,40.69,40.77,28085.0
2018-05-04 14:10:00,40.75,40.75,40.67,40.68,18864.0,40.75,40.75,40.67,40.68,18864.0
2018-05-04 14:20:00,40.68,40.8,40.67,40.8,33609.0,40.68,40.8,40.67,40.8,33609.0
2018-05-04 14:30:00,40.8,40.82,40.77,40.8,25766.0,40.8,40.82,40.77,40.8,25766.0
2018-05-04 14:40:00,40.82,40.88,40.81,40.81,24311.0,40.82,40.88,40.81,40.81,24311.0
2018-05-04 14:50:00,40.83,40.84,40.75,40.75,20732.0,40.83,40.84,40.75,40.75,20732.0
2018-05-04 15:00:00,40.75,40.83,40.74,40.75,32758.0,40.75,40.83,40.74,40.75,32758.0
2018-05-04 15:10:00,40.75,40.77,40.7,40.71,36101.0,40.75,40.77,40.7,40.71,36101.0
2018-05-04 15:20:00,40.71,40.76,40.66,40.75,32138.0,40.71,40.76,40.66,40.75,32138.0
2018-05-04 15:30:00,40.77,40.85,40.76,40.79,51918.0,40.77,40.85,40.76,40.79,51918.0
2018-05-04 15:40:00,40.78,40.83,40.76,40.79,126555.0,40.78,40.83,40.76,40.79,126555.0
2018-05-04 15:50:00,40.8,40.88,40.71,40.79,261791.0,40.8,40.88,40.71,40.79,261791.0
2018-05-07 09:30:00,40.84,41.0,40.84,40.96,59514.0,40.84,41.0,40.84,40.96,59514.0
2018-05-07 09:40:00,40.96,41.22,40.96,41.12,43627.0,40.96,41.22,40.96,41.12,43627.0
2018-05-07 09:50:00,41.15,41.22,41.1,41.21,22273.0,41.15,41.22,41.1,41.21,22273.0
2018-05-07 10:00:00,41.17,41.21,41.15,41.19,17933.0,41.17,41.21,41.15,41.19,17933.0
2018-05-07 10:10:00,41.2,41.21,40.99,41.06,33195.0,41.2,41.21,40.99,41.06,33195.0
2018-05-07 10:20:00,41.06,41.23,41.05,41.23,40754.0,41.06,41.23,41.05,41.23,40754.0
2018-05-07 10:30:00,41.22,41.27,41.12,41.13,39954.0,41.22,41.27,41.12,41.13,39954.0
2018-05-07 10:40:00,41.13,41.19,41.12,41.15,20430.0,41.13,41.19,41.12,41.15,20430.0
2018-05-07 10:50:00,41.15,41.22,41.11,41.13,27547.0,41.15,41.22,41.11,41.13,27547.0
2018-05-07 11:00:00,41.13,41.15,41.07,41.14,25804.0,41.13,41.15,41.07,41.14,25804.0
2018-05-07 11:10:00,41.13,41.15,41.09,41.09,29725.0,41.13,41.15,41.09,41.09,29725.0
2018-05-07 11:20:00,41.09,41.12,41.09,41.11,15209.0,41.09,41.12,41.09,41.11,15209.0
2018-05-07 11:30:00,41.11,41.12,41.06,41.06,34162.0,41.11,41.12,41.06,41.06,34162.0
2018-05-07 11:40:00,41.08,41.09,41.06,41.08,19900.0,41.08,41.09,41.06,41.08,19900.0
2018-05-07 11:50:00,41.09,41.12,41.07,41.12,44590.0,41.09,41.12,41.07,41.12,44590.0
2018-05-07 12:00:00,41.12,41.12,41.08,41.09,14450.0,41.12,41.12,41.08,41.09,14450.0
2018-05-07 12:10:00,41.08,41.11,41.08,41.1,15701.0,41.08,41.11,41.08,41.1,15701.0
2018-05-07 12:20:00,41.11,41.13,41.06,41.06,21720.0,41.11,41.13,41.06,41.06,21720.0
2018-05-07 12:30:00,41.06,41.07,41.02,41.04,21545.0,41.06,41.07,41.02,41.04,21545.0
2018-05-07 12:40:00,41.03,41.05,41.0,41.05,30684.0,41.03,41.05,41.0,41.05,30684.0
2018-05-07 12:50:00,41.04,41.05,41.03,41.04,14718.0,41.04,41.05,41.03,41.04,14718.0
2018-05-07 13:00:00,41.05,41.07,41.03,41.04,20590.0,41.05,41.07,41.03,41.04,20590.0
2018-05-07 13:10:00,41.04,41.06,41.04,41.05,20270.0,41.04,41.06,41.04,41.05,20270.0
2018-05-07 13:20:00,41.06,41.07,41.04,41.05,16970.0,41.06,41.07,41.04,41.05,16970.0
2018-05-07 13:30:00,41.06,41.06,41.03,41.06,24601.0,41.06,41.06,41.03,41.06,24601.0
2018-05-07 13:40:00,41.07,41.09,41.05,41.06,10849.0,41.07,41.09,41.05,41.06,10849.0
2018-05-07 13:50:00,41.07,41.08,41.04,41.04,20688.0,41.07,41.08,41.04,41.04,20688.0
2018-05-07 14:00:00,41.03,41.06,41.0,41.04,54354.0,41.03,41.06,41.0,41.04,54354.0
2018-05-07 14:10:00,41.03,41.06,41.03,41.06,21714.0,41.03,41.06,41.03,41.06,21714.0
2018-05-07 14:20:00,41.04,41.06,41.03,41.06,21547.0,41.04,41.06,41.03,41.06,21547.0
2018-05-07 14:30:00,41.05,41.08,41.04,41.06,22178.0,41.05,41.08,41.04,41.06,22178.0
2018-05-07 14:40:00,41.07,41.09,41.03,41.04,40624.0,41.07,41.09,41.03,41.04,40624.0
2018-05-07 14:50:00,41.04,41.05,41.0,41.03,47044.0,41.04,41.05,41.0,41.03,47044.0
2018-05-07 15:00:00,41.03,41.06,41.01,41.04,44014.0,41.03,41.06,41.01,41.04,44014.0
2018-05-07 15:10:00,41.04,41.06,40.95,41.0,108918.0,41.04,41.06,40.95,41.0,108918.0
2018-05-07 15:20:00,41.0,41.05,40.99,41.04,77674.0,41.0,41.05,40.99,41.04,77674.0
2018-05-07 15:30:00,41.04,41.1,41.0,41.07,51573.0,41.04,41.1,41.0,41.07,51573.0
2018-05-07 15:40:00,41.07,41.07,41.0,41.06,75351.0,41.07,41.07,41.0,41.06,75351.0
2018-05-07 15:50:00,41.06,41.1,41.02,41.06,186183.0,41.06,41.1,41.02,41.06,186183.0
2018-05-08 09:30:00,40.89,41.2,40.88,41.06,50396.0,40.89,41.2,40.88,41.06,50396.0
2018-05-08 09:40:00,41.08,41.1,40.95,40.95,23583.0,41.08,41.1,40.95,40.95,23583.0
2018-05-08 09:50:00,40.95,40.97,40.88,40.94,24188.0,40.95,40.97,40.88,40.94,24188.0
2018-05-08 10:00:00,40.95,41.01,40.94,40.94,27772.0,40.95,41.01,40.94,40.94,27772.0
2018-05-08 10:10:00,40.94,40.97,40.89,40.94,40282.0,40.94,40.97,40.89,40.94,40282.0
2018-05-08 10:20:00,40.93,40.97,40.9,40.96,15304.0,40.93,40.97,40.9,40.96,15304.0
2018-05-08 10:30:00,40.97,40.99,40.84,40.86,80708.0,40.97,40.99,40.84,40.86,80708.0
2018-05-08 10:40:00,40.88,40.92,40.88,40.9,34956.0,40.88,40.92,40.88,40.9,34956.0
2018-05-08 10:50:00,40.9,40.99,40.88,40.92,35019.0,40.9,40.99,40.88,40.92,35019.0
2018-05-08 11:00:00,40.91,40.95,40.86,40.88,64035.0,40.91,40.95,40.86,40.88,64035.0
2018-05-08 11:10:00,40.89,41.09,40.88,41.04,337781.0,40.89,41.09,40.88,41.04,337781.0
2018-05-08 11:20:00,41.03,41.04,40.91,40.93,66133.0,41.03,41.04,40.91,40.93,66133.0
2018-05-08 11:30:00,40.92,40.93,40.88,40.88,33839.0,40.92,40.93,40.88,40.88,33839.0
2018-05-08 11:40:00,40.89,40.91,40.88,40.88,48655.0,40.89,40.91,40.88,40.88,48655.0
2018-05-08 11:50:00,40.87,40.87,40.78,40.86,83206.0,40.87,40.87,40.78,40.86,83206.0
2018-05-08 12:00:00,40.86,40.88,40.79,40.85,86590.0,40.86,40.88,40.79,40.85,86590.0
2018-05-08 12:10:00,40.85,40.86,40.79,40.83,35545.0,40.85,40.86,40.79,40.83,35545.0
2018-05-08 12:20:00,40.84,40.86,40.82,40.84,45928.0,40.84,40.86,40.82,40.84,45928.0
2018-05-08 12:30:00,40.85,40.87,40.82,40.84,35499.0,40.85,40.87,40.82,40.84,35499.0
2018-05-08 12:40:00,40.84,40.86,40.79,40.8,38978.0,40.84,40.86,40.79,40.8,38978.0
2018-05-08 12:50:00,40.8,40.84,40.76,40.82,68967.0,40.8,40.84,40.76,40.82,68967.0
2018-05-08 13:00:00,40.81,40.86,40.79,40.82,31629.0,40.81,40.86,40.79,40.82,31629.0
2018-05-08 13:10:00,40.83,40.85,40.82,40.82,82743.0,40.83,40.85,40.82,40.82,82743.0
2018-05-08 13:20:00,40.82,40.84,40.77,40.77,52915.0,40.82,40.84,40.77,40.77,52915.0
2018-05-08 13:30:00,40.78,40.79,40.66,40.7,112296.0,40.78,40.79,40.66,40.7,112296.0
2018-05-08 13:40:00,40.7,40.84,40.68,40.84,69555.0,40.7,40.84,40.68,40.84,69555.0
2018-05-08 13:50:00,40.84,40.85,40.76,40.76,51087.0,40.84,40.85,40.76,40.76,51087.0
2018-05-08 14:00:00,40.77,40.85,40.76,40.84,43204.0,40.77,40.85,40.76,40.84,43204.0
2018-05-08 14:10:00,40.84,40.95,40.78,40.88,162629.0,40.84,40.95,40.78,40.88,162629.0
2018-05-08 14:20:00,40.88,40.93,40.82,40.84,184383.0,40.88,40.93,40.82,40.84,184383.0
2018-05-08 14:30:00,40.85,40.85,40.77,40.77,30715.0,40.85,40.85,40.77,40.77,30715.0
2018-05-08 14:40:00,40.77,40.81,40.69,40.8,60604.0,40.77,40.81,40.69,40.8,60604.0
2018-05-08 14:50:00,40.8,40.9,40.8,40.86,27648.0,40.8,40.9,40.8,40.86,27648.0
2018-05-08 15:00:00,40.88,40.93,40.83,40.91,25662.0,40.88,40.93,40.83,40.91,25662.0
2018-05-08 15:10:00,40.91,40.92,40.84,40.9,67793.0,40.91,40.92,40.84,40.9,67793.0
2018-05-08 15:20:00,40.9,40.91,40.81,40.81,143562.0,40.9,40.91,40.81,40.81,143562.0
2018-05-08 15:30:00,40.81,40.89,40.8,40.88,61785.0,40.81,40.89,40.8,40.88,61785.0
2018-05-08 15:40:00,40.88,40.89,40.82,40.83,78108.0,40.88,40.89,40.82,40.83,78108.0
2018-05-08 15:50:00,40.84,40.91,40.72,40.91,589610.0,40.84,40.91,40.72,40.91,589610.0
2018-05-09 09:30:00,41.0,41.17,40.96,40.97,48575.0,41.0,41.17,40.96,40.97,48575.0
2018-05-09 09:40:00,40.96,41.12,40.96,41.08,17060.0,40.96,41.12,40.96,41.08,17060.0
2018-05-09 09:50:00,41.1,41.14,40.99,41.04,23463.0,41.1,41.14,40.99,41.04,23463.0
2018-05-09 10:00:00,41.03,41.09,41.03,41.08,15900.0,41.03,41.09,41.03,41.08,15900.0
2018-05-09 10:10:00,41.07,41.19,41.06,41.19,14600.0,41.07,41.19,41.06,41.19,14600.0
2018-05-09 10:20:00,41.19,41.22,41.03,41.04,42745.0,41.19,41.22,41.03,41.04,42745.0
2018-05-09 10:30:00,41.04,41.09,41.03,41.07,30798.0,41.04,41.09,41.03,41.07,30798.0
2018-05-09 10:40:00,41.08,41.1,41.05,41.08,22867.0,41.08,41.1,41.05,41.08,22867.0
2018-05-09 10:50:00,41.09,41.09,40.99,41.01,45483.0,41.09,41.09,40.99,41.01,45483.0
2018-05-09 11:00:00,41.01,41.12,41.01,41.12,19014.0,41.01,41.12,41.01,41.12,19014.0
2018-05-09 11:10:00,41.1,41.16,41.07,41.16,11107.0,41.1,41.16,41.07,41.16,11107.0
2018-05-09 11:20:00,41.16,41.26,41.16,41.26,19811.0,41.16,41.26,41.16,41.26,19811.0
2018-05-09 11:30:00,41.25,41.33,41.25,41.29,22801.0,41.25,41.33,41.25,41.29,22801.0
2018-05-09 11:40:00,41.29,41.34,41.25,41.33,15676.0,41.29,41.34,41.25,41.33,15676.0
2018-05-09 11:50:00,41.33,41.34,41.3,41.3,12923.0,41.33,41.34,41.3,41.3,12923.0
2018-05-09 12:00:00,41.3,41.34,41.29,41.32,15617.0,41.3,41.34,41.29,41.32,15617.0
2018-05-09 12:10:00,41.32,41.36,41.31,41.36,12818.0,41.32,41.36,41.31,41.36,12818.0
2018-05-09 12:20:00,41.37,41.53,41.37,41.51,36503.0,41.37,41.53,41.37,41.51,36503.0
2018-05-09 12:30:00,41.52,41.56,41.47,41.47,33523.0,41.52,41.56,41.47,41.47,33523.0
2018-05-09 12:40:00,41.45,41.55,41.44,41.55,12292.0,41.45,41.55,41.44,41.55,12292.0
2018-05-09 12:50:00,41.54,41.54,41.51,41.53,10170.0,41.54,41.54,41.51,41.53,10170.0
2018-05-09 13:00:00,41.53,41.6,41.53,41.59,17655.0,41.53,41.6,41.53,41.59,17655.0
2018-05-09 13:10:00,41.59,41.64,41.58,41.62,19987.0,41.59,41.64,41.58,41.62,19987.0
2018-05-09 13:20:00,41.61,41.69,41.6,41.69,11916.0,41.61,41.69,41.6,41.69,11916.0
2018-05-09 13:30:00,41.69,41.71,41.67,41.7,14839.0,41.69,41.71,41.67,41.7,14839.0
2018-05-09 13:40:00,41.7,41.73,41.69,41.72,8310.0,41.7,41.73,41.69,41.72,8310.0
2018-05-09 13:50:00,41.72,41.75,41.67,41.68,14348.0,41.72,41.75,41.67,41.68,14348.0
2018-05-09 14:00:00,41.68,41.69,41.65,41.68,13211.0,41.68,41.69,41.65,41.68,13211.0
2018-05-09 14:10:00,41.67,41.71,41.67,41.68,19619.0,41.67,41.71,41.67,41.68,19619.0
2018-05-09 14:20:00,41.68,41.84,41.68,41.83,56621.0,41.68,41.84,41.68,41.83,56621.0
2018-05-09 14:30:00,41.84,41.87,41.77,41.79,29642.0,41.84,41.87,41.77,41.79,29642.0
2018-05-09 14:40:00,41.79,41.84,41.77,41.84,24575.0,41.79,41.84,41.77,41.84,24575.0
2018-05-09 14:50:00,41.84,41.89,41.83,41.88,45022.0,41.84,41.89,41.83,41.88,45022.0
2018-05-09 15:00:00,41.87,41.88,41.81,41.86,28019.0,41.87,41.88,41.81,41.86,28019.0
2018-05-09 15:10:00,41.85,41.86,41.75,41.75,33058.0,41.85,41.86,41.75,41.75,33058.0
2018-05-09 15:20:00,41.75,41.8,41.73,41.78,43406.0,41.75,41.8,41.73,41.78,43406.0
2018-05-09 15:30:00,41.78,41.81,41.76,41.76,35273.0,41.78,41.81,41.76,41.76,35273.0
2018-05-09 15:40:00,41.75,41.8,41.74,41.76,63338.0,41.75,41.8,41.74,41.76,63338.0
2018-05-09 15:50:00,41.76,41.79,41.72,41.76,218716.0,41.76,41.79,41.72,41.76,218716.0
2018-05-10 09:30:00,41.86,41.87,41.56,41.86,37280.0,41.86,41.87,41.56,41.86,37280.0
2018-05-10 09:40:00,41.86,41.92,41.82,41.83,31670.0,41.86,41.92,41.82,41.83,31670.0
2018-05-10 09:50:00,41.82,41.96,41.82,41.93,15534.0,41.82,41.96,41.82,41.93,15534.0
2018-05-10 10:00:00,41.93,41.94,41.8,41.81,25514.0,41.93,41.94,41.8,41.81,25514.0
2018-05-10 10:10:00,41.82,41.86,41.81,41.84,92196.0,41.82,41.86,41.81,41.84,92196.0
2018-05-10 10:20:00,41.86,41.9,41.84,41.87,21401.0,41.86,41.9,41.84,41.87,21401.0
2018-05-10 10:30:00,41.89,41.9,41.84,41.84,17919.0,41.89,41.9,41.84,41.84,17919.0
2018-05-10 10:40:00,41.84,41.99,41.84,41.98,72511.0,41.84,41.99,41.84,41.98,72511.0
2018-05-10 10:50:00,41.97,41.98,41.94,41.96,19029.0,41.97,41.98,41.94,41.96,19029.0
2018-05-10 11:00:00,41.96,41.98,41.93,41.94,25475.0,41.96,41.98,41.93,41.94,25475.0
2018-05-10 11:10:00,41.94,42.24,41.94,42.08,131011.0,41.94,42.24,41.94,42.08,131011.0
2018-05-10 11:20:00,42.1,42.1,42.01,42.06,116713.0,42.1,42.1,42.01,42.06,116713.0
2018-05-10 11:30:00,42.05,42.07,42.02,42.04,24299.0,42.05,42.07,42.02,42.04,24299.0
2018-05-10 11:40:00,42.05,42.07,41.99,42.02,50021.0,42.05,42.07,41.99,42.02,50021.0
2018-05-10 11:50:00,42.03,42.12,42.01,42.09,77162.0,42.03,42.12,42.01,42.09,77162.0
2018-05-10 12:00:00,42.09,42.1,42.05,42.1,8318.0,42.09,42.1,42.05,42.1,8318.0
2018-05-10 12:10:00,42.09,42.19,42.08,42.17,30194.0,42.09,42.19,42.08,42.17,30194.0
2018-05-10 12:20:00,42.18,42.22,42.16,42.19,11498.0,42.18,42.22,42.16,42.19,11498.0
2018-05-10 12:30:00,42.2,42.23,42.19,42.21,20322.0,42.2,42.23,42.19,42.21,20322.0
2018-05-10 12:40:00,42.21,42.23,42.17,42.22,20360.0,42.21,42.23,42.17,42.22,20360.0
2018-05-10 12:50:00,42.23,42.25,42.22,42.24,36820.0,42.23,42.25,42.22,42.24,36820.0
2018-05-10 13:00:00,42.24,42.26,42.21,42.24,10100.0,42.24,42.26,42.21,42.24,10100.0
2018-05-10 13:10:00,42.25,42.26,42.2,42.21,8734.0,42.25,42.26,42.2,42.21,8734.0
2018-05-10 13:20:00,42.22,42.26,42.2,42.24,78031.0,42.22,42.26,42.2,42.24,78031.0
2018-05-10 13:30:00,42.23,42.28,42.21,42.23,18808.0,42.23,42.28,42.21,42.23,18808.0
2018-05-10 13:40:00,42.23,42.24,42.11,42.15,24702.0,42.23,42.24,42.11,42.15,24702.0
2018-05-10 13:50:00,42.14,42.17,42.08,42.1,9452.0,42.14,42.17,42.08,42.1,9452.0
2018-05-10 14:00:00,42.11,42.23,42.05,42.23,19308.0,42.11,42.23,42.05,42.23,19308.0
2018-05-10 14:10:00,42.22,42.27,42.2,42.23,39105.0,42.22,42.27,42.2,42.23,39105.0
2018-05-10 14:20:00,42.23,42.26,42.21,42.26,62045.0,42.23,42.26,42.21,42.26,62045.0
2018-05-10 14:30:00,42.26,42.27,42.15,42.16,13097.0,42.26,42.27,42.15,42.16,13097.0
2018-05-10 14:40:00,42.15,42.23,42.12,42.23,16674.0,42.15,42.23,42.12,42.23,16674.0
2018-05-10 14:50:00,42.22,42.24,42.18,42.22,9984.0,42.22,42.24,42.18,42.22,9984.0
2018-05-10 15:00:00,42.23,42.24,42.18,42.21,14806.0,42.23,42.24,42.18,42.21,14806.0
2018-05-10 15:10:00,42.2,42.24,42.17,42.19,21546.0,42.2,42.24,42.17,42.19,21546.0
2018-05-10 15:20:00,42.18,42.2,42.16,42.19,10763.0,42.18,42.2,42.16,42.19,10763.0
2018-05-10 15:30:00,42.19,42.22,42.16,42.19,76220.0,42.19,42.22,42.16,42.19,76220.0
2018-05-10 15:40:00,42.19,42.22,42.16,42.18,70953.0,42.19,42.22,42.16,42.18,70953.0
2018-05-10 15:50:00,42.19,42.25,42.14,42.24,252093.0,42.19,42.25,42.14,42.24,252093.0
2018-05-11 09:30:00,42.27,42.41,42.22,42.4,53916.0,42.27,42.41,42.22,42.4,53916.0
2018-05-11 09:40:00,42.4,42.41,42.12,42.16,56123.0,42.4,42.41,42.12,42.16,56123.0
2018-05-11 09:50:00,42.16,42.27,42.16,42.27,44624.0,42.16,42.27,42.16,42.27,44624.0
2018-05-11 10:00:00,42.28,42.43,42.25,42.43,25408.0,42.28,42.43,42.25,42.43,25408.0
2018-05-11 10:10:00,42.42,42.47,42.31,42.34,29984.0,42.42,42.47,42.31,42.34,29984.0
2018-05-11 10:20:00,42.33,42.4,42.31,42.37,16798.0,42.33,42.4,42.31,42.37,16798.0
2018-05-11 10:30:00,42.37,42.39,42.28,42.3,34022.0,42.37,42.39,42.28,42.3,34022.0
2018-05-11 10:40:00,42.31,42.33,42.23,42.27,19984.0,42.31,42.33,42.23,42.27,19984.0
2018-05-11 10:50:00,42.26,42.3,42.22,42.25,14203.0,42.26,42.3,42.22,42.25,14203.0
2018-05-11 11:00:00,42.26,42.32,42.24,42.26,52060.0,42.26,42.32,42.24,42.26,52060.0
2018-05-11 11:10:00,42.27,42.27,42.24,42.24,16396.0,42.27,42.27,42.24,42.24,16396.0
2018-05-11 11:20:00,42.26,42.27,42.24,42.24,19343.0,42.26,42.27,42.24,42.24,19343.0
2018-05-11 11:30:00,42.24,42.25,42.11,42.13,23379.0,42.24,42.25,42.11,42.13,23379.0
2018-05-11 11:40:00,42.15,42.15,42.06,42.07,40877.0,42.15,42.15,42.06,42.07,40877.0
2018-05-11 11:50:00,42.08,42.21,42.08,42.2,28888.0,42.08,42.21,42.08,42.2,28888.0
2018-05-11 12:00:00,42.2,42.22,42.2,42.21,14212.0,42.2,42.22,42.2,42.21,14212.0
2018-05-11 12:10:00,42.21,42.21,42.12,42.18,61947.0,42.21,42.21,42.12,42.18,61947.0
2018-05-11 12:20:00,42.18,42.2,42.14,42.16,36573.0,42.18,42.2,42.14,42.16,36573.0
2018-05-11 12:30:00,42.14,42.16,42.08,42.14,43467.0,42.14,42.16,42.08,42.14,43467.0
2018-05-11 12:40:00,42.15,42.22,42.1,42.22,50495.0,42.15,42.22,42.1,42.22,50495.0
2018-05-11 12:50:00,42.23,42.42,42.22,42.23,109276.0,42.23,42.42,42.22,42.23,109276.0
2018-05-11 13:00:00,42.22,42.27,42.21,42.24,9813.0,42.22,42.27,42.21,42.24,9813.0
2018-05-11 13:10:00,42.25,42.27,42.19,42.22,13891.0,42.25,42.27,42.19,42.22,13891.0
2018-05-11 13:20:00,42.22,42.28,42.22,42.22,17036.0,42.22,42.28,42.22,42.22,17036.0
2018-05-11 13:30:00,42.21,42.22,42.16,42.2,18999.0,42.21,42.22,42.16,42.2,18999.0
2018-05-11 13:40:00,42.2,42.22,42.18,42.21,11867.0,42.2,42.22,42.18,42.21,11867.0
2018-05-11 13:50:00,42.2,42.21,42.19,42.2,8126.0,42.2,42.21,42.19,42.2,8126.0
2018-05-11 14:00:00,42.21,42.21,42.18,42.19,18017.0,42.21,42.21,42.18,42.19,18017.0
2018-05-11 14:10:00,42.19,42.19,42.1,42.18,17171.0,42.19,42.19,42.1,42.18,17171.0
2018-05-11 14:20:00,42.18,42.2,42.15,42.18,13597.0,42.18,42.2,42.15,42.18,13597.0
2018-05-11 14:30:00,42.18,42.2,42.18,42.19,19191.0,42.18,42.2,42.18,42.19,19191.0
2018-05-11 14:40:00,42.2,42.2,42.18,42.18,26908.0,42.2,42.2,42.18,42.18,26908.0
2018-05-11 14:50:00,42.19,42.22,42.18,42.19,26359.0,42.19,42.22,42.18,42.19,26359.0
2018-05-11 15:00:00,42.22,42.24,42.21,42.23,29143.0,42.22,42.24,42.21,42.23,29143.0
2018-05-11 15:10:00,42.23,42.26,42.21,42.25,38401.0,42.23,42.26,42.21,42.25,38401.0
2018-05-11 15:20:00,42.26,42.26,42.22,42.24,26594.0,42.26,42.26,42.22,42.24,26594.0
2018-05-11 15:30:00,42.24,42.28,42.24,42.27,41592.0,42.24,42.28,42.24,42.27,41592.0
2018-05-11 15:40:00,42.27,42.28,42.23,42.27,39580.0,42.27,42.28,42.23,42.27,39580.0
2018-05-11 15:50:00,42.27,42.28,42.21,42.26,202704.0,42.27,42.28,42.21,42.26,202704.0
2018-05-14 09:30:00,42.37,42.54,42.18,42.39,158133.0,42.37,42.54,42.18,42.39,158133.0
2018-05-14 09:40:00,42.36,42.49,42.33,42.45,36164.0,42.36,42.49,42.33,42.45,36164.0
2018-05-14 09:50:00,42.45,42.45,42.25,42.3,180648.0,42.45,42.45,42.25,42.3,180648.0
2018-05-14 10:00:00,42.3,42.34,42.14,42.16,106492.0,42.3,42.34,42.14,42.16,106492.0
2018-05-14 10:10:00,42.16,42.23,42.14,42.22,85509.0,42.16,42.23,42.14,42.22,85509.0
2018-05-14 10:20:00,42.22,42.26,42.18,42.26,155936.0,42.22,42.26,42.18,42.26,155936.0
2018-05-14 10:30:00,42.25,42.32,42.2,42.3,59456.0,42.25,42.32,42.2,42.3,59456.0
2018-05-14 10:40:00,42.29,42.31,42.24,42.28,63600.0,42.29,42.31,42.24,42.28,63600.0
2018-05-14 10:50:00,42.27,42.31,42.23,42.26,66412.0,42.27,42.31,42.23,42.26,66412.0
2018-05-14 11:00:00,42.24,42.36,42.22,42.31,34901.0,42.24,42.36,42.22,42.31,34901.0
2018-05-14 11:10:00,42.3,42.35,42.26,42.35,12517.0,42.3,42.35,42.26,42.35,12517.0
2018-05-14 11:20:00,42.34,42.36,42.25,42.29,18648.0,42.34,42.36,42.25,42.29,18648.0
2018-05-14 11:30:00,42.29,42.31,42.27,42.29,11466.0,42.29,42.31,42.27,42.29,11466.0
2018-05-14 11:40:00,42.28,42.29,42.27,42.29,35687.0,42.28,42.29,42.27,42.29,35687.0
2018-05-14 11:50:00,42.28,42.29,42.1,42.18,69057.0,42.28,42.29,42.1,42.18,69057.0
2018-05-14 12:00:00,42.19,42.3,42.18,42.3,21834.0,42.19,42.3,42.18,42.3,21834.0
2018-05-14 12:10:00,42.31,42.41,42.29,42.32,18105.0,42.31,42.41,42.29,42.32,18105.0
2018-05-14 12:20:00,42.33,42.35,42.31,42.33,11581.0,42.33,42.35,42.31,42.33,11581.0
2018-05-14 12:30:00,42.33,42.33,42.27,42.27,12180.0,42.33,42.33,42.27,42.27,12180.0
2018-05-14 12:40:00,42.27,42.27,42.2,42.21,15112.0,42.27,42.27,42.2,42.21,15112.0
2018-05-14 12:50:00,42.21,42.22,42.12,42.18,34295.0,42.21,42.22,42.12,42.18,34295.0
2018-05-14 13:00:00,42.18,42.21,42.13,42.19,79426.0,42.18,42.21,42.13,42.19,79426.0
2018-05-14 13:10:00,42.19,42.2,42.02,42.02,212408.0,42.19,42.2,42.02,42.02,212408.0
2018-05-14 13:20:00,42.01,42.19,42.0,42.08,200696.0,42.01,42.19,42.0,42.08,200696.0
2018-05-14 13:30:00,42.07,42.1,42.03,42.08,31511.0,42.07,42.1,42.03,42.08,31511.0
2018-05-14 13:40:00,42.08,42.15,42.05,42.05,24073.0,42.08,42.15,42.05,42.05,24073.0
2018-05-14 13:50:00,42.05,42.16,42.02,42.1,72832.0,42.05,42.16,42.02,42.1,72832.0
2018-05-14 14:00:00,42.1,42.15,42.05,42.09,130257.0,42.1,42.15,42.05,42.09,130257.0
2018-05-14 14:10:00,42.08,42.14,42.01,42.08,137275.0,42.08,42.14,42.01,42.08,137275.0
2018-05-14 14:20:00,42.08,42.11,42.01,42.1,63155.0,42.08,42.11,42.01,42.1,63155.0
2018-05-14 14:30:00,42.11,42.11,42.05,42.11,28521.0,42.11,42.11,42.05,42.11,28521.0
2018-05-14 14:40:00,42.11,42.11,42.05,42.1,38114.0,42.11,42.11,42.05,42.1,38114.0
2018-05-14 14:50:00,42.1,42.12,42.1,42.11,25476.0,42.1,42.12,42.1,42.11,25476.0
2018-05-14 15:00:00,42.1,42.18,42.1,42.18,27759.0,42.1,42.18,42.1,42.18,27759.0
2018-05-14 15:10:00,42.18,42.21,42.12,42.19,53568.0,42.18,42.21,42.12,42.19,53568.0
2018-05-14 15:20:00,42.19,42.22,42.15,42.16,29131.0,42.19,42.22,42.15,42.16,29131.0
2018-05-14 15:30:00,42.16,42.18,42.16,42.17,36851.0,42.16,42.18,42.16,42.17,36851.0
2018-05-14 15:40:00,42.16,42.17,42.1,42.15,216015.0,42.16,42.17,42.1,42.15,216015.0
2018-05-14 15:50:00,42.14,42.2,42.12,42.2,275922.0,42.14,42.2,42.12,42.2,275922.0
2018-05-15 09:30:00,41.83,41.96,41.62,41.65,33200.0,41.83,41.96,41.62,41.65,33200.0
2018-05-15 09:40:00,41.61,41.66,41.48,41.5,27723.0,41.61,41.66,41.48,41.5,27723.0
2018-05-15 09:50:00,41.51,41.53,41.34,41.38,39206.0,41.51,41.53,41.34,41.38,39206.0
2018-05-15 10:00:00,41.37,41.41,41.3,41.35,35939.0,41.37,41.41,41.3,41.35,35939.0
2018-05-15 10:10:00,41.34,41.36,41.31,41.33,22752.0,41.34,41.36,41.31,41.33,22752.0
2018-05-15 10:20:00,41.32,41.32,41.27,41.31,32980.0,41.32,41.32,41.27,41.31,32980.0
2018-05-15 10:30:00,41.29,41.45,41.28,41.44,58571.0,41.29,41.45,41.28,41.44,58571.0
2018-05-15 10:40:00,41.43,41.43,41.31,41.35,46676.0,41.43,41.43,41.31,41.35,46676.0
2018-05-15 10:50:00,41.34,41.36,41.25,41.34,45347.0,41.34,41.36,41.25,41.34,45347.0
2018-05-15 11:00:00,41.33,41.41,41.28,41.29,45499.0,41.33,41.41,41.28,41.29,45499.0
2018-05-15 11:10:00,41.28,41.33,41.25,41.32,53011.0,41.28,41.33,41.25,41.32,53011.0
2018-05-15 11:20:00,41.32,41.32,41.24,41.24,41130.0,41.32,41.32,41.24,41.24,41130.0
2018-05-15 11:30:00,41.24,41.28,41.21,41.25,47359.0,41.24,41.28,41.21,41.25,47359.0
2018-05-15 11:40:00,41.25,41.29,41.21,41.29,37274.0,41.25,41.29,41.21,41.29,37274.0
2018-05-15 11:50:00,41.28,41.35,41.21,41.21,34175.0,41.28,41.35,41.21,41.21,34175.0
2018-05-15 12:00:00,41.22,41.26,41.13,41.18,38933.0,41.22,41.26,41.13,41.18,38933.0
2018-05-15 12:10:00,41.17,41.18,41.13,41.14,28569.0,41.17,41.18,41.13,41.14,28569.0
2018-05-15 12:20:00,41.15,41.2,41.1,41.18,46712.0,41.15,41.2,41.1,41.18,46712.0
2018-05-15 12:30:00,41.17,41.22,41.13,41.15,89156.0,41.17,41.22,41.13,41.15,89156.0
2018-05-15 12:40:00,41.16,41.22,41.07,41.2,37636.0,41.16,41.22,41.07,41.2,37636.0
2018-05-15 12:50:00,41.18,41.27,41.15,41.15,38658.0,41.18,41.27,41.15,41.15,38658.0
2018-05-15 13:00:00,41.15,41.25,41.12,41.13,43714.0,41.15,41.25,41.12,41.13,43714.0
2018-05-15 13:10:00,41.14,41.18,41.08,41.09,60055.0,41.14,41.18,41.08,41.09,60055.0
2018-05-15 13:20:00,41.09,41.24,41.06,41.22,26368.0,41.09,41.24,41.06,41.22,26368.0
2018-05-15 13:30:00,41.22,41.22,41.12,41.18,21216.0,41.22,41.22,41.12,41.18,21216.0
2018-05-15 13:40:00,41.18,41.24,41.15,41.23,29142.0,41.18,41.24,41.15,41.23,29142.0
2018-05-15 13:50:00,41.23,41.24,41.05,41.07,48829.0,41.23,41.24,41.05,41.07,48829.0
2018-05-15 14:00:00,41.05,41.09,40.97,40.98,32599.0,41.05,41.09,40.97,40.98,32599.0
2018-05-15 14:10:00,40.98,41.04,40.98,41.02,36614.0,40.98,41.04,40.98,41.02,36614.0
2018-05-15 14:20:00,41.03,41.09,40.95,41.08,74773.0,41.03,41.09,40.95,41.08,74773.0
2018-05-15 14:30:00,41.07,41.24,41.07,41.18,33283.0,41.07,41.24,41.07,41.18,33283.0
2018-05-15 14:40:00,41.17,41.19,41.09,41.12,31339.0,41.17,41.19,41.09,41.12,31339.0
2018-05-15 14:50:00,41.13,41.14,41.05,41.08,51143.0,41.13,41.14,41.05,41.08,51143.0
2018-05-15 15:00:00,41.08,41.1,41.0,41.01,113240.0,41.08,41.1,41.0,41.01,113240.0
2018-05-15 15:10:00,41.0,41.03,40.98,40.98,32277.0,41.0,41.03,40.98,40.98,32277.0
2018-05-15 15:20:00,40.99,41.0,40.95,40.99,68539.0,40.99,41.0,40.95,40.99,68539.0
2018-05-15 15:30:00,40.99,41.0,40.96,40.96,85689.0,40.99,41.0,40.96,40.96,85689.0
2018-05-15 15:40:00,40.96,41.07,40.92,41.01,437615.0,40.96,41.07,40.92,41.01,437615.0
2018-05-15 15:50:00,40.98,41.12,40.98,41.09,457209.0,40.98,41.12,40.98,41.09,457209.0
2018-05-16 09:30:00,41.16,41.26,41.01,41.1,24285.0,41.16,41.26,41.01,41.1,24285.0
2018-05-16 09:40:00,41.1,41.1,40.93,41.02,14762.0,41.1,41.1,40.93,41.02,14762.0
2018-05-16 09:50:00,41.02,41.09,40.98,41.03,145823.0,41.02,41.09,40.98,41.03,145823.0
2018-05-16 10:00:00,41.04,41.12,41.0,41.03,28890.0,41.04,41.12,41.0,41.03,28890.0
2018-05-16 10:10:00,41.05,41.07,40.97,40.98,24567.0,41.05,41.07,40.97,40.98,24567.0
2018-05-16 10:20:00,40.99,41.01,40.92,40.93,16365.0,40.99,41.01,40.92,40.93,16365.0
2018-05-16 10:30:00,40.94,40.96,40.88,40.91,44502.0,40.94,40.96,40.88,40.91,44502.0
2018-05-16 10:40:00,40.91,41.0,40.9,40.96,26613.0,40.91,41.0,40.9,40.96,26613.0
2018-05-16 10:50:00,40.98,40.99,40.89,40.96,14472.0,40.98,40.99,40.89,40.96,14472.0
2018-05-16 11:00:00,40.97,41.03,40.93,40.98,32053.0,40.97,41.03,40.93,40.98,32053.0
2018-05-16 11:10:00,40.99,41.02,40.94,41.02,25314.0,40.99,41.02,40.94,41.02,25314.0
2018-05-16 11:20:00,41.01,41.02,40.91,40.94,27871.0,41.01,41.02,40.91,40.94,27871.0
2018-05-16 11:30:00,40.95,41.0,40.93,40.95,35070.0,40.95,41.0,40.93,40.95,35070.0
2018-05-16 11:40:00,40.94,41.01,40.92,41.01,64701.0,40.94,41.01,40.92,41.01,64701.0
2018-05-16 11:50:00,41.01,41.09,40.98,41.08,53500.0,41.01,41.09,40.98,41.08,53500.0
2018-05-16 12:00:00,41.09,41.2,41.08,41.2,8461.0,41.09,41.2,41.08,41.2,8461.0
2018-05-16 12:10:00,41.2,41.24,41.19,41.23,9557.0,41.2,41.24,41.19,41.23,9557.0
2018-05-16 12:20:00,41.22,41.24,41.2,41.23,13126.0,41.22,41.24,41.2,41.23,13126.0
2018-05-16 12:30:00,41.23,41.28,41.22,41.24,9739.0,41.23,41.28,41.22,41.24,9739.0
2018-05-16 12:40:00,41.24,41.26,41.19,41.19,16652.0,41.24,41.26,41.19,41.19,16652.0
2018-05-16 12:50:00,41.2,41.21,41.17,41.2,18684.0,41.2,41.21,41.17,41.2,18684.0
2018-05-16 13:00:00,41.21,41.23,41.19,41.19,9047.0,41.21,41.23,41.19,41.19,9047.0
2018-05-16 13:10:00,41.19,41.21,41.17,41.19,11765.0,41.19,41.21,41.17,41.19,11765.0
2018-05-16 13:20:00,41.19,41.22,41.18,41.21,8492.0,41.19,41.22,41.18,41.21,8492.0
2018-05-16 13:30:00,41.2,41.24,41.2,41.22,14810.0,41.2,41.24,41.2,41.22,14810.0
2018-05-16 13:40:00,41.22,41.23,41.18,41.2,20161.0,41.22,41.23,41.18,41.2,20161.0
2018-05-16 13:50:00,41.2,41.24,41.19,41.24,52018.0,41.2,41.24,41.19,41.24,52018.0
2018-05-16 14:00:00,41.23,41.27,41.2,41.2,36688.0,41.23,41.27,41.2,41.2,36688.0
2018-05-16 14:10:00,41.22,41.23,41.19,41.21,19156.0,41.22,41.23,41.19,41.21,19156.0
2018-05-16 14:20:00,41.2,41.2,41.11,41.11,27624.0,41.2,41.2,41.11,41.11,27624.0
2018-05-16 14:30:00,41.12,41.13,41.05,41.09,47062.0,41.12,41.13,41.05,41.09,47062.0
2018-05-16 14:40:00,41.1,41.14,41.08,41.09,38132.0,41.1,41.14,41.08,41.09,38132.0
2018-05-16 14:50:00,41.09,41.1,41.05,41.07,23942.0,41.09,41.1,41.05,41.07,23942.0
2018-05-16 15:00:00,41.08,41.11,41.03,41.11,145648.0,41.08,41.11,41.03,41.11,145648.0
2018-05-16 15:10:00,41.1,41.1,41.03,41.08,52183.0,41.1,41.1,41.03,41.08,52183.0
2018-05-16 15:20:00,41.08,41.08,41.02,41.03,56365.0,41.08,41.08,41.02,41.03,56365.0
2018-05-16 15:30:00,41.03,41.04,40.99,41.01,59651.0,41.03,41.04,40.99,41.01,59651.0
2018-05-16 15:40:00,41.01,41.01,40.94,40.96,92870.0,41.01,41.01,40.94,40.96,92870.0
2018-05-16 15:50:00,40.96,41.04,40.95,41.03,361979.0,40.96,41.04,40.95,41.03,361979.0
2018-05-17 09:30:00,40.97,41.06,40.9,41.03,23008.0,40.97,41.06,40.9,41.03,23008.0
2018-05-17 09:40:00,41.0,41.06,40.97,40.98,18720.0,41.0,41.06,40.97,40.98,18720.0
2018-05-17 09:50:00,41.0,41.05,40.93,40.94,11064.0,41.0,41.05,40.93,40.94,11064.0
2018-05-17 10:00:00,40.94,41.08,40.94,41.07,121002.0,40.94,41.08,40.94,41.07,121002.0
2018-05-17 10:10:00,41.07,41.14,41.06,41.12,94250.0,41.07,41.14,41.06,41.12,94250.0
2018-05-17 10:20:00,41.12,41.14,41.06,41.12,38918.0,41.12,41.14,41.06,41.12,38918.0
2018-05-17 10:30:00,41.11,41.26,41.09,41.24,17963.0,41.11,41.26,41.09,41.24,17963.0
2018-05-17 10:40:00,41.24,41.33,41.24,41.32,14302.0,41.24,41.33,41.24,41.32,14302.0
2018-05-17 10:50:00,41.32,41.41,41.28,41.4,17015.0,41.32,41.41,41.28,41.4,17015.0
2018-05-17 11:00:00,41.4,41.45,41.36,41.42,23846.0,41.4,41.45,41.36,41.42,23846.0
2018-05-17 11:10:00,41.43,41.5,41.41,41.45,30335.0,41.43,41.5,41.41,41.45,30335.0
2018-05-17 11:20:00,41.45,41.49,41.42,41.44,21514.0,41.45,41.49,41.42,41.44,21514.0
2018-05-17 11:30:00,41.44,41.45,41.38,41.44,14654.0,41.44,41.45,41.38,41.44,14654.0
2018-05-17 11:40:00,41.43,41.47,41.42,41.45,20435.0,41.43,41.47,41.42,41.45,20435.0
2018-05-17 11:50:00,41.45,41.53,41.42,41.49,41308.0,41.45,41.53,41.42,41.49,41308.0
2018-05-17 12:00:00,41.5,41.57,41.5,41.55,28174.0,41.5,41.57,41.5,41.55,28174.0
2018-05-17 12:10:00,41.55,41.65,41.55,41.62,38792.0,41.55,41.65,41.55,41.62,38792.0
2018-05-17 12:20:00,41.61,41.65,41.58,41.59,23485.0,41.61,41.65,41.58,41.59,23485.0
2018-05-17 12:30:00,41.59,41.59,41.49,41.49,16345.0,41.59,41.59,41.49,41.49,16345.0
2018-05-17 12:40:00,41.5,41.5,41.38,41.4,61812.0,41.5,41.5,41.38,41.4,61812.0
2018-05-17 12:50:00,41.39,41.48,41.39,41.46,62353.0,41.39,41.48,41.39,41.46,62353.0
2018-05-17 13:00:00,41.46,41.53,41.45,41.52,33521.0,41.46,41.53,41.45,41.52,33521.0
2018-05-17 13:10:00,41.52,41.57,41.49,41.53,31376.0,41.52,41.57,41.49,41.53,31376.0
2018-05-17 13:20:00,41.52,41.58,41.51,41.52,25025.0,41.52,41.58,41.51,41.52,25025.0
2018-05-17 13:30:00,41.54,41.58,41.48,41.5,20330.0,41.54,41.58,41.48,41.5,20330.0
2018-05-17 13:40:00,41.51,41.51,41.41,41.46,23510.0,41.51,41.51,41.41,41.46,23510.0
2018-05-17 13:50:00,41.46,41.5,41.39,41.41,93000.0,41.46,41.5,41.39,41.41,93000.0
2018-05-17 14:00:00,41.41,41.44,41.29,41.4,129467.0,41.41,41.44,41.29,41.4,129467.0
2018-05-17 14:10:00,41.41,41.53,41.4,41.53,31698.0,41.41,41.53,41.4,41.53,31698.0
2018-05-17 14:20:00,41.53,41.56,41.52,41.54,32288.0,41.53,41.56,41.52,41.54,32288.0
2018-05-17 14:30:00,41.55,41.62,41.55,41.61,23024.0,41.55,41.62,41.55,41.61,23024.0
2018-05-17 14:40:00,41.61,41.68,41.6,41.66,26112.0,41.61,41.68,41.6,41.66,26112.0
2018-05-17 14:50:00,41.67,41.74,41.66,41.74,32047.0,41.67,41.74,41.66,41.74,32047.0
2018-05-17 15:00:00,41.74,41.75,41.69,41.69,44298.0,41.74,41.75,41.69,41.69,44298.0
2018-05-17 15:10:00,41.69,41.69,41.6,41.61,23932.0,41.69,41.69,41.6,41.61,23932.0
2018-05-17 15:20:00,41.62,41.65,41.56,41.56,25681.0,41.62,41.65,41.56,41.56,25681.0
2018-05-17 15:30:00,41.56,41.57,41.54,41.56,28568.0,41.56,41.57,41.54,41.56,28568.0
2018-05-17 15:40:00,41.55,41.57,41.52,41.55,54287.0,41.55,41.57,41.52,41.55,54287.0
2018-05-17 15:50:00,41.55,41.56,41.47,41.52,161420.0,41.55,41.56,41.47,41.52,161420.0
2018-05-18 09:30:00,41.45,41.45,41.17,41.37,94272.0,41.45,41.45,41.17,41.37,94272.0
2018-05-18 09:40:00,41.36,41.49,41.36,41.38,27188.0,41.36,41.49,41.36,41.38,27188.0
2018-05-18 09:50:00,41.35,41.41,41.26,41.36,84902.0,41.35,41.41,41.26,41.36,84902.0
2018-05-18 10:00:00,41.36,41.51,41.35,41.5,61374.0,41.36,41.51,41.35,41.5,61374.0
2018-05-18 10:10:00,41.5,41.65,41.5,41.65,31258.0,41.5,41.65,41.5,41.65,31258.0
2018-05-18 10:20:00,41.65,41.73,41.65,41.7,24145.0,41.65,41.73,41.65,41.7,24145.0
2018-05-18 10:30:00,41.71,41.71,41.55,41.64,39873.0,41.71,41.71,41.55,41.64,39873.0
2018-05-18 10:40:00,41.63,41.8,41.57,41.76,52385.0,41.63,41.8,41.57,41.76,52385.0
2018-05-18 10:50:00,41.75,41.83,41.73,41.77,39254.0,41.75,41.83,41.73,41.77,39254.0
2018-05-18 11:00:00,41.76,41.86,41.73,41.85,49700.0,41.76,41.86,41.73,41.85,49700.0
2018-05-18 11:10:00,41.85,41.85,41.76,41.83,18729.0,41.85,41.85,41.76,41.83,18729.0
2018-05-18 11:20:00,41.84,41.86,41.8,41.86,28064.0,41.84,41.86,41.8,41.86,28064.0
2018-05-18 11:30:00,41.86,41.89,41.8,41.87,162150.0,41.86,41.89,41.8,41.87,162150.0
2018-05-18 11:40:00,41.86,41.89,41.82,41.87,17033.0,41.86,41.89,41.82,41.87,17033.0
2018-05-18 11:50:00,41.85,41.88,41.82,41.83,13754.0,41.85,41.88,41.82,41.83,13754.0
2018-05-18 12:00:00,41.83,41.85,41.76,41.78,30139.0,41.83,41.85,41.76,41.78,30139.0
2018-05-18 12:10:00,41.77,41.8,41.74,41.8,24053.0,41.77,41.8,41.74,41.8,24053.0
2018-05-18 12:20:00,41.8,41.8,41.75,41.75,18840.0,41.8,41.8,41.75,41.75,18840.0
2018-05-18 12:30:00,41.76,41.78,41.73,41.75,16470.0,41.76,41.78,41.73,41.75,16470.0
2018-05-18 12:40:00,41.75,41.81,41.74,41.79,10278.0,41.75,41.81,41.74,41.79,10278.0
2018-05-18 12:50:00,41.79,41.8,41.71,41.72,22912.0,41.79,41.8,41.71,41.72,22912.0
2018-05-18 13:00:00,41.72,41.72,41.68,41.71,25600.0,41.72,41.72,41.68,41.71,25600.0
2018-05-18 13:10:00,41.71,41.74,41.65,41.74,30151.0,41.71,41.74,41.65,41.74,30151.0
2018-05-18 13:20:00,41.74,41.77,41.73,41.76,20376.0,41.74,41.77,41.73,41.76,20376.0
2018-05-18 13:30:00,41.74,41.75,41.69,41.74,15140.0,41.74,41.75,41.69,41.74,15140.0
2018-05-18 13:40:00,41.73,41.76,41.71,41.76,26172.0,41.73,41.76,41.71,41.76,26172.0
2018-05-18 13:50:00,41.76,41.79,41.74,41.78,17204.0,41.76,41.79,41.74,41.78,17204.0
2018-05-18 14:00:00,41.77,41.8,41.75,41.8,37104.0,41.77,41.8,41.75,41.8,37104.0
2018-05-18 14:10:00,41.8,41.84,41.78,41.83,22890.0,41.8,41.84,41.78,41.83,22890.0
2018-05-18 14:20:00,41.84,41.87,41.82,41.86,29941.0,41.84,41.87,41.82,41.86,29941.0
2018-05-18 14:30:00,41.86,41.87,41.82,41.86,12599.0,41.86,41.87,41.82,41.86,12599.0
2018-05-18 14:40:00,41.86,41.88,41.83,41.85,24598.0,41.86,41.88,41.83,41.85,24598.0
2018-05-18 14:50:00,41.85,41.87,41.81,41.83,19857.0,41.85,41.87,41.81,41.83,19857.0
2018-05-18 15:00:00,41.84,41.85,41.82,41.84,21705.0,41.84,41.85,41.82,41.84,21705.0
2018-05-18 15:10:00,41.84,41.84,41.79,41.79,26222.0,41.84,41.84,41.79,41.79,26222.0
2018-05-18 15:20:00,41.8,41.81,41.78,41.78,49998.0,41.8,41.81,41.78,41.78,49998.0
2018-05-18 15:30:00,41.79,41.87,41.79,41.86,47150.0,41.79,41.87,41.79,41.86,47150.0
2018-05-18 15:40:00,41.86,41.86,41.79,41.83,62634.0,41.86,41.86,41.79,41.83,62634.0
2018-05-18 15:50:00,41.82,41.83,41.79,41.8,229868.0,41.82,41.83,41.79,41.8,229868.0
2018-05-21 09:30:00,41.99,42.01,41.87,41.91,45881.0,41.99,42.01,41.87,41.91,45881.0
2018-05-21 09:40:00,41.89,41.95,41.85,41.92,23212.0,41.89,41.95,41.85,41.92,23212.0
2018-05-21 09:50:00,41.91,42.03,41.91,41.98,31477.0,41.91,42.03,41.91,41.98,31477.0
2018-05-21 10:00:00,41.99,42.03,41.94,41.98,43633.0,41.99,42.03,41.94,41.98,43633.0
2018-05-21 10:10:00,41.96,41.98,41.81,41.83,32588.0,41.96,41.98,41.81,41.83,32588.0
2018-05-21 10:20:00,41.83,42.02,41.83,42.01,62928.0,41.83,42.02,41.83,42.01,62928.0
2018-05-21 10:30:00,42.0,42.04,42.0,42.0,17109.0,42.0,42.04,42.0,42.0,17109.0
2018-05-21 10:40:00,42.01,42.06,42.0,42.06,24289.0,42.01,42.06,42.0,42.06,24289.0
2018-05-21 10:50:00,42.05,42.1,42.05,42.08,17310.0,42.05,42.1,42.05,42.08,17310.0
2018-05-21 11:00:00,42.09,42.13,42.01,42.02,22287.0,42.09,42.13,42.01,42.02,22287.0
2018-05-21 11:10:00,42.02,42.04,41.96,41.98,146686.0,42.02,42.04,41.96,41.98,146686.0
2018-05-21 11:20:00,41.98,42.0,41.83,41.86,145094.0,41.98,42.0,41.83,41.86,145094.0
2018-05-21 11:30:00,41.86,41.88,41.77,41.83,49792.0,41.86,41.88,41.77,41.83,49792.0
2018-05-21 11:40:00,41.82,41.97,41.81,41.97,35556.0,41.82,41.97,41.81,41.97,35556.0
2018-05-21 11:50:00,41.95,41.97,41.9,41.9,20762.0,41.95,41.97,41.9,41.9,20762.0
2018-05-21 12:00:00,41.91,41.92,41.85,41.92,21222.0,41.91,41.92,41.85,41.92,21222.0
2018-05-21 12:10:00,41.93,42.03,41.93,41.97,19288.0,41.93,42.03,41.93,41.97,19288.0
2018-05-21 12:20:00,41.97,42.0,41.94,41.95,19524.0,41.97,42.0,41.94,41.95,19524.0
2018-05-21 12:30:00,41.95,42.02,41.94,42.0,15898.0,41.95,42.02,41.94,42.0,15898.0
2018-05-21 12:40:00,41.98,42.03,41.97,41.98,18097.0,41.98,42.03,41.97,41.98,18097.0
2018-05-21 12:50:00,41.97,41.98,41.86,41.86,218679.0,41.97,41.98,41.86,41.86,218679.0
2018-05-21 13:00:00,41.87,41.96,41.87,41.96,23611.0,41.87,41.96,41.87,41.96,23611.0
2018-05-21 13:10:00,41.96,42.0,41.94,41.97,19351.0,41.96,42.0,41.94,41.97,19351.0
2018-05-21 13:20:00,41.97,41.97,41.89,41.9,25021.0,41.97,41.97,41.89,41.9,25021.0
2018-05-21 13:30:00,41.9,41.94,41.86,41.9,20509.0,41.9,41.94,41.86,41.9,20509.0
2018-05-21 13:40:00,41.89,41.93,41.85,41.9,45895.0,41.89,41.93,41.85,41.9,45895.0
2018-05-21 13:50:00,41.9,41.91,41.89,41.9,18818.0,41.9,41.91,41.89,41.9,18818.0
2018-05-21 14:00:00,41.91,41.93,41.84,41.91,21742.0,41.91,41.93,41.84,41.91,21742.0
2018-05-21 14:10:00,41.92,41.93,41.81,41.85,79771.0,41.92,41.93,41.81,41.85,79771.0
2018-05-21 14:20:00,41.84,41.88,41.84,41.85,34601.0,41.84,41.88,41.84,41.85,34601.0
2018-05-21 14:30:00,41.85,41.86,41.78,41.81,30578.0,41.85,41.86,41.78,41.81,30578.0
2018-05-21 14:40:00,41.82,41.88,41.8,41.87,24150.0,41.82,41.88,41.8,41.87,24150.0
2018-05-21 14:50:00,41.87,41.91,41.86,41.89,55244.0,41.87,41.91,41.86,41.89,55244.0
2018-05-21 15:00:00,41.88,41.91,41.85,41.9,30620.0,41.88,41.91,41.85,41.9,30620.0
2018-05-21 15:10:00,41.9,41.93,41.88,41.91,32771.0,41.9,41.93,41.88,41.91,32771.0
2018-05-21 15:20:00,41.92,41.94,41.91,41.93,37129.0,41.92,41.94,41.91,41.93,37129.0
2018-05-21 15:30:00,41.94,41.94,41.89,41.9,46644.0,41.94,41.94,41.89,41.9,46644.0
2018-05-21 15:40:00,41.9,41.94,41.88,41.94,68064.0,41.9,41.94,41.88,41.94,68064.0
2018-05-21 15:50:00,41.94,42.03,41.93,42.02,159401.0,41.94,42.03,41.93,42.02,159401.0
2018-05-22 09:30:00,42.03,42.36,42.03,42.35,60205.0,42.03,42.36,42.03,42.35,60205.0
2018-05-22 09:40:00,42.35,42.55,42.28,42.49,114819.0,42.35,42.55,42.28,42.49,114819.0
2018-05-22 09:50:00,42.48,42.57,42.41,42.53,87441.0,42.48,42.57,42.41,42.53,87441.0
2018-05-22 10:00:00,42.53,42.63,42.41,42.44,142734.0,42.53,42.63,42.41,42.44,142734.0
2018-05-22 10:10:00,42.43,42.51,42.31,42.36,130425.0,42.43,42.51,42.31,42.36,130425.0
2018-05-22 10:20:00,42.34,42.45,42.19,42.22,169848.0,42.34,42.45,42.19,42.22,169848.0
2018-05-22 10:30:00,42.2,42.31,42.14,42.31,86442.0,42.2,42.31,42.14,42.31,86442.0
2018-05-22 10:40:00,42.31,42.42,42.31,42.37,69361.0,42.31,42.42,42.31,42.37,69361.0
2018-05-22 10:50:00,42.37,42.41,42.35,42.41,45135.0,42.37,42.41,42.35,42.41,45135.0
2018-05-22 11:00:00,42.4,42.49,42.4,42.47,57944.0,42.4,42.49,42.4,42.47,57944.0
2018-05-22 11:10:00,42.47,42.55,42.47,42.53,49360.0,42.47,42.55,42.47,42.53,49360.0
2018-05-22 11:20:00,42.51,42.51,42.37,42.42,65449.0,42.51,42.51,42.37,42.42,65449.0
2018-05-22 11:30:00,42.41,42.45,42.32,42.33,58560.0,42.41,42.45,42.32,42.33,58560.0
2018-05-22 11:40:00,42.32,42.34,42.25,42.3,24989.0,42.32,42.34,42.25,42.3,24989.0
2018-05-22 11:50:00,42.29,42.31,42.29,42.31,21225.0,42.29,42.31,42.29,42.31,21225.0
2018-05-22 12:00:00,42.3,42.34,42.29,42.33,19335.0,42.3,42.34,42.29,42.33,19335.0
2018-05-22 12:10:00,42.33,42.41,42.31,42.35,36212.0,42.33,42.41,42.31,42.35,36212.0
2018-05-22 12:20:00,42.35,42.37,42.33,42.35,33567.0,42.35,42.37,42.33,42.35,33567.0
2018-05-22 12:30:00,42.34,42.38,42.34,42.38,36002.0,42.34,42.38,42.34,42.38,36002.0
2018-05-22 12:40:00,42.37,42.4,42.31,42.33,43400.0,42.37,42.4,42.31,42.33,43400.0
2018-05-22 12:50:00,42.32,42.36,42.31,42.34,86314.0,42.32,42.36,42.31,42.34,86314.0
2018-05-22 13:00:00,42.34,42.36,42.33,42.34,37124.0,42.34,42.36,42.33,42.34,37124.0
2018-05-22 13:10:00,42.34,42.39,42.34,42.38,26556.0,42.34,42.39,42.34,42.38,26556.0
2018-05-22 13:20:00,42.38,42.39,42.37,42.39,20079.0,42.38,42.39,42.37,42.39,20079.0
2018-05-22 13:30:00,42.39,42.41,42.37,42.38,30187.0,42.39,42.41,42.37,42.38,30187.0
2018-05-22 13:40:00,42.38,42.39,42.37,42.38,14324.0,42.38,42.39,42.37,42.38,14324.0
2018-05-22 13:50:00,42.38,42.38,42.36,42.38,58355.0,42.38,42.38,42.36,42.38,58355.0
2018-05-22 14:00:00,42.38,42.42,42.37,42.4,21881.0,42.38,42.42,42.37,42.4,21881.0
2018-05-22 14:10:00,42.4,42.43,42.38,42.38,35596.0,42.4,42.43,42.38,42.38,35596.0
2018-05-22 14:20:00,42.39,42.44,42.38,42.41,57420.0,42.39,42.44,42.38,42.41,57420.0
2018-05-22 14:30:00,42.4,42.49,42.4,42.45,71104.0,42.4,42.49,42.4,42.45,71104.0
2018-05-22 14:40:00,42.45,42.47,42.39,42.41,44235.0,42.45,42.47,42.39,42.41,44235.0
2018-05-22 14:50:00,42.39,42.42,42.27,42.28,54229.0,42.39,42.42,42.27,42.28,54229.0
2018-05-22 15:00:00,42.27,42.31,42.25,42.27,45700.0,42.27,42.31,42.25,42.27,45700.0
2018-05-22 15:10:00,42.27,42.27,42.17,42.21,56230.0,42.27,42.27,42.17,42.21,56230.0
2018-05-22 15:20:00,42.21,42.21,42.16,42.16,47311.0,42.21,42.21,42.16,42.16,47311.0
2018-05-22 15:30:00,42.16,42.17,42.06,42.07,90347.0,42.16,42.17,42.06,42.07,90347.0
2018-05-22 15:40:00,42.08,42.11,42.07,42.11,96332.0,42.08,42.11,42.07,42.11,96332.0
2018-05-22 15:50:00,42.11,42.11,42.01,42.06,357196.0,42.11,42.11,42.01,42.06,357196.0
2018-05-23 09:30:00,41.72,41.88,41.54,41.78,27941.0,41.72,41.88,41.54,41.78,27941.0
2018-05-23 09:40:00,41.78,41.87,41.72,41.85,23961.0,41.78,41.87,41.72,41.85,23961.0
2018-05-23 09:50:00,41.86,42.08,41.84,41.98,128535.0,41.86,42.08,41.84,41.98,128535.0
2018-05-23 10:00:00,41.98,42.05,41.83,42.05,97210.0,41.98,42.05,41.83,42.05,97210.0
2018-05-23 10:10:00,42.04,42.09,42.01,42.05,21644.0,42.04,42.09,42.01,42.05,21644.0
2018-05-23 10:20:00,42.05,42.06,42.02,42.03,18814.0,42.05,42.06,42.02,42.03,18814.0
2018-05-23 10:30:00,42.03,42.08,42.0,42.05,22126.0,42.03,42.08,42.0,42.05,22126.0
2018-05-23 10:40:00,42.04,42.04,42.0,42.04,18074.0,42.04,42.04,42.0,42.04,18074.0
2018-05-23 10:50:00,42.03,42.07,41.97,42.06,26355.0,42.03,42.07,41.97,42.06,26355.0
2018-05-23 11:00:00,42.06,42.14,42.06,42.13,18739.0,42.06,42.14,42.06,42.13,18739.0
2018-05-23 11:10:00,42.12,42.17,42.07,42.16,15537.0,42.12,42.17,42.07,42.16,15537.0
2018-05-23 11:20:00,42.15,42.2,42.14,42.19,14427.0,42.15,42.2,42.14,42.19,14427.0
2018-05-23 11:30:00,42.19,42.2,42.12,42.15,23855.0,42.19,42.2,42.12,42.15,23855.0
2018-05-23 11:40:00,42.14,42.31,42.12,42.29,151504.0,42.14,42.31,42.12,42.29,151504.0
2018-05-23 11:50:00,42.29,42.3,42.16,42.16,18689.0,42.29,42.3,42.16,42.16,18689.0
2018-05-23 12:00:00,42.16,42.22,42.15,42.21,15244.0,42.16,42.22,42.15,42.21,15244.0
2018-05-23 12:10:00,42.2,42.23,42.13,42.13,11184.0,42.2,42.23,42.13,42.13,11184.0
2018-05-23 12:20:00,42.13,42.14,42.1,42.11,15386.0,42.13,42.14,42.1,42.11,15386.0
2018-05-23 12:30:00,42.12,42.17,42.11,42.17,13339.0,42.12,42.17,42.11,42.17,13339.0
2018-05-23 12:40:00,42.16,42.2,42.16,42.18,17140.0,42.16,42.2,42.16,42.18,17140.0
2018-05-23 12:50:00,42.17,42.19,42.16,42.19,9994.0,42.17,42.19,42.16,42.19,9994.0
2018-05-23 13:00:00,42.19,42.19,42.15,42.17,19214.0,42.19,42.19,42.15,42.17,19214.0
2018-05-23 13:10:00,42.16,42.16,42.03,42.03,33702.0,42.16,42.16,42.03,42.03,33702.0
2018-05-23 13:20:00,42.02,42.09,42.02,42.09,20719.0,42.02,42.09,42.02,42.09,20719.0
2018-05-23 13:30:00,42.09,42.11,42.07,42.1,30767.0,42.09,42.11,42.07,42.1,30767.0
2018-05-23 13:40:00,42.1,42.12,42.08,42.09,19158.0,42.1,42.12,42.08,42.09,19158.0
2018-05-23 13:50:00,42.09,42.11,42.08,42.11,25489.0,42.09,42.11,42.08,42.11,25489.0
2018-05-23 14:00:00,42.11,42.25,42.06,42.23,41159.0,42.11,42.25,42.06,42.23,41159.0
2018-05-23 14:10:00,42.25,42.27,42.21,42.23,20409.0,42.25,42.27,42.21,42.23,20409.0
2018-05-23 14:20:00,42.23,42.23,42.17,42.17,15484.0,42.23,42.23,42.17,42.17,15484.0
2018-05-23 14:30:00,42.18,42.2,42.17,42.19,14558.0,42.18,42.2,42.17,42.19,14558.0
2018-05-23 14:40:00,42.19,42.21,42.18,42.18,28239.0,42.19,42.21,42.18,42.18,28239.0
2018-05-23 14:50:00,42.18,42.24,42.18,42.24,26101.0,42.18,42.24,42.18,42.24,26101.0
2018-05-23 15:00:00,42.24,42.3,42.23,42.26,17740.0,42.24,42.3,42.23,42.26,17740.0
2018-05-23 15:10:00,42.28,42.3,42.25,42.29,18930.0,42.28,42.3,42.25,42.29,18930.0
2018-05-23 15:20:00,42.29,42.33,42.25,42.3,25978.0,42.29,42.33,42.25,42.3,25978.0
2018-05-23 15:30:00,42.31,42.34,42.3,42.31,29320.0,42.31,42.34,42.3,42.31,29320.0
2018-05-23 15:40:00,42.31,42.33,42.28,42.29,65295.0,42.31,42.33,42.28,42.29,65295.0
2018-05-23 15:50:00,42.29,42.34,42.21,42.33,226097.0,42.29,42.34,42.21,42.33,226097.0
2018-05-24 09:30:00,42.21,42.38,42.11,42.27,69574.0,42.21,42.38,42.11,42.27,69574.0
2018-05-24 09:40:00,42.31,42.4,42.15,42.15,32298.0,42.31,42.4,42.15,42.15,32298.0
2018-05-24 09:50:00,42.14,42.15,41.92,41.98,89408.0,42.14,42.15,41.92,41.98,89408.0
2018-05-24 10:00:00,41.99,42.07,41.92,42.0,119293.0,41.99,42.07,41.92,42.0,119293.0
2018-05-24 10:10:00,42.0,42.08,41.96,41.97,59415.0,42.0,42.08,41.96,41.97,59415.0
2018-05-24 10:20:00,41.97,42.07,41.95,41.95,55154.0,41.97,42.07,41.95,41.95,55154.0
2018-05-24 10:30:00,41.96,41.98,41.83,41.93,190979.0,41.96,41.98,41.83,41.93,190979.0
2018-05-24 10:40:00,41.93,42.05,41.93,42.02,44729.0,41.93,42.05,41.93,42.02,44729.0
2018-05-24 10:50:00,42.03,42.04,41.9,41.95,66931.0,42.03,42.04,41.9,41.95,66931.0
2018-05-24 11:00:00,41.95,42.01,41.89,41.96,144607.0,41.95,42.01,41.89,41.96,144607.0
2018-05-24 11:10:00,41.95,42.08,41.93,42.06,38753.0,41.95,42.08,41.93,42.06,38753.0
2018-05-24 11:20:00,42.06,42.15,42.05,42.15,20320.0,42.06,42.15,42.05,42.15,20320.0
2018-05-24 11:30:00,42.15,42.23,42.14,42.22,28746.0,42.15,42.23,42.14,42.22,28746.0
2018-05-24 11:40:00,42.23,42.24,42.18,42.18,30673.0,42.23,42.24,42.18,42.18,30673.0
2018-05-24 11:50:00,42.19,42.32,42.17,42.32,41360.0,42.19,42.32,42.17,42.32,41360.0
2018-05-24 12:00:00,42.31,42.32,42.27,42.3,18200.0,42.31,42.32,42.27,42.3,18200.0
2018-05-24 12:10:00,42.3,42.34,42.3,42.3,20694.0,42.3,42.34,42.3,42.3,20694.0
2018-05-24 12:20:00,42.3,42.33,42.29,42.3,16181.0,42.3,42.33,42.29,42.3,16181.0
2018-05-24 12:30:00,42.31,42.33,42.23,42.26,27818.0,42.31,42.33,42.23,42.26,27818.0
2018-05-24 12:40:00,42.27,42.32,42.25,42.3,29156.0,42.27,42.32,42.25,42.3,29156.0
2018-05-24 12:50:00,42.31,42.34,42.3,42.31,33251.0,42.31,42.34,42.3,42.31,33251.0
2018-05-24 13:00:00,42.31,42.35,42.29,42.32,22373.0,42.31,42.35,42.29,42.32,22373.0
2018-05-24 13:10:00,42.32,42.37,42.32,42.37,12320.0,42.32,42.37,42.32,42.37,12320.0
2018-05-24 13:20:00,42.37,42.43,42.37,42.4,21109.0,42.37,42.43,42.37,42.4,21109.0
2018-05-24 13:30:00,42.39,42.4,42.31,42.36,13300.0,42.39,42.4,42.31,42.36,13300.0
2018-05-24 13:40:00,42.36,42.37,42.31,42.32,23844.0,42.36,42.37,42.31,42.32,23844.0
2018-05-24 13:50:00,42.32,42.39,42.3,42.39,16488.0,42.32,42.39,42.3,42.39,16488.0
2018-05-24 14:00:00,42.39,42.39,42.31,42.32,17884.0,42.39,42.39,42.31,42.32,17884.0
2018-05-24 14:10:00,42.32,42.35,42.31,42.35,14542.0,42.32,42.35,42.31,42.35,14542.0
2018-05-24 14:20:00,42.35,42.4,42.34,42.37,21962.0,42.35,42.4,42.34,42.37,21962.0
2018-05-24 14:30:00,42.36,42.38,42.35,42.37,21326.0,42.36,42.38,42.35,42.37,21326.0
2018-05-24 14:40:00,42.37,42.42,42.3,42.34,43762.0,42.37,42.42,42.3,42.34,43762.0
2018-05-24 14:50:00,42.33,42.39,42.29,42.37,55644.0,42.33,42.39,42.29,42.37,55644.0
2018-05-24 15:00:00,42.36,42.39,42.29,42.38,72073.0,42.36,42.39,42.29,42.38,72073.0
2018-05-24 15:10:00,42.38,42.39,42.36,42.38,45958.0,42.38,42.39,42.36,42.38,45958.0
2018-05-24 15:20:00,42.38,42.4,42.36,42.37,31398.0,42.38,42.4,42.36,42.37,31398.0
2018-05-24 15:30:00,42.36,42.39,42.28,42.28,38233.0,42.36,42.39,42.28,42.28,38233.0
2018-05-24 15:40:00,42.28,42.31,42.22,42.29,113359.0,42.28,42.31,42.22,42.29,113359.0
2018-05-24 15:50:00,42.28,42.28,42.14,42.23,428303.0,42.28,42.28,42.14,42.23,428303.0
2018-05-25 09:30:00,42.15,42.27,41.97,41.99,41694.0,42.15,42.27,41.97,41.99,41694.0
2018-05-25 09:40:00,41.97,42.2,41.96,42.19,55395.0,41.97,42.2,41.96,42.19,55395.0
2018-05-25 09:50:00,42.2,42.21,42.09,42.15,49774.0,42.2,42.21,42.09,42.15,49774.0
2018-05-25 10:00:00,42.14,42.14,41.98,42.13,80101.0,42.14,42.14,41.98,42.13,80101.0
2018-05-25 10:10:00,42.13,42.25,42.1,42.25,18173.0,42.13,42.25,42.1,42.25,18173.0
2018-05-25 10:20:00,42.25,42.27,42.14,42.14,37565.0,42.25,42.27,42.14,42.14,37565.0
2018-05-25 10:30:00,42.15,42.21,42.14,42.19,62498.0,42.15,42.21,42.14,42.19,62498.0
2018-05-25 10:40:00,42.21,42.21,42.19,42.19,27118.0,42.21,42.21,42.19,42.19,27118.0
2018-05-25 10:50:00,42.18,42.19,42.07,42.14,56391.0,42.18,42.19,42.07,42.14,56391.0
2018-05-25 11:00:00,42.12,42.15,42.1,42.12,38734.0,42.12,42.15,42.1,42.12,38734.0
2018-05-25 11:10:00,42.13,42.17,42.11,42.15,29598.0,42.13,42.17,42.11,42.15,29598.0
2018-05-25 11:20:00,42.16,42.2,42.14,42.19,41507.0,42.16,42.2,42.14,42.19,41507.0
2018-05-25 11:30:00,42.2,42.24,42.19,42.23,41567.0,42.2,42.24,42.19,42.23,41567.0
2018-05-25 11:40:00,42.23,42.23,42.18,42.18,31034.0,42.23,42.23,42.18,42.18,31034.0
2018-05-25 11:50:00,42.18,42.22,42.15,42.18,24582.0,42.18,42.22,42.15,42.18,24582.0
2018-05-25 12:00:00,42.18,42.18,42.11,42.13,59691.0,42.18,42.18,42.11,42.13,59691.0
2018-05-25 12:10:00,42.12,42.14,42.05,42.07,136977.0,42.12,42.14,42.05,42.07,136977.0
2018-05-25 12:20:00,42.07,42.14,42.07,42.14,32486.0,42.07,42.14,42.07,42.14,32486.0
2018-05-25 12:30:00,42.14,42.19,42.13,42.13,16607.0,42.14,42.19,42.13,42.13,16607.0
2018-05-25 12:40:00,42.14,42.15,42.13,42.14,18205.0,42.14,42.15,42.13,42.14,18205.0
2018-05-25 12:50:00,42.13,42.14,42.12,42.13,31154.0,42.13,42.14,42.12,42.13,31154.0
2018-05-25 13:00:00,42.14,42.17,42.13,42.17,19569.0,42.14,42.17,42.13,42.17,19569.0
2018-05-25 13:10:00,42.17,42.17,42.15,42.16,24777.0,42.17,42.17,42.15,42.16,24777.0
2018-05-25 13:20:00,42.16,42.16,42.14,42.15,18897.0,42.16,42.16,42.14,42.15,18897.0
2018-05-25 13:30:00,42.15,42.16,42.12,42.12,28590.0,42.15,42.16,42.12,42.12,28590.0
2018-05-25 13:40:00,42.12,42.14,42.11,42.14,10469.0,42.12,42.14,42.11,42.14,10469.0
2018-05-25 13:50:00,42.14,42.15,42.09,42.11,24210.0,42.14,42.15,42.09,42.11,24210.0
2018-05-25 14:00:00,42.1,42.12,42.1,42.1,13114.0,42.1,42.12,42.1,42.1,13114.0
2018-05-25 14:10:00,42.11,42.12,42.07,42.07,18627.0,42.11,42.12,42.07,42.07,18627.0
2018-05-25 14:20:00,42.08,42.16,42.05,42.16,22778.0,42.08,42.16,42.05,42.16,22778.0
2018-05-25 14:30:00,42.16,42.16,42.11,42.12,22318.0,42.16,42.16,42.11,42.12,22318.0
2018-05-25 14:40:00,42.12,42.12,42.05,42.09,62968.0,42.12,42.12,42.05,42.09,62968.0
2018-05-25 14:50:00,42.08,42.08,42.06,42.07,20315.0,42.08,42.08,42.06,42.07,20315.0
2018-05-25 15:00:00,42.07,42.14,42.06,42.13,116606.0,42.07,42.14,42.06,42.13,116606.0
2018-05-25 15:10:00,42.13,42.21,42.12,42.21,23195.0,42.13,42.21,42.12,42.21,23195.0
2018-05-25 15:20:00,42.21,42.25,42.18,42.25,22720.0,42.21,42.25,42.18,42.25,22720.0
2018-05-25 15:30:00,42.24,42.27,42.22,42.26,21245.0,42.24,42.27,42.22,42.26,21245.0
2018-05-25 15:40:00,42.26,42.26,42.19,42.2,48207.0,42.26,42.26,42.19,42.2,48207.0
2018-05-25 15:50:00,42.2,42.29,42.19,42.24,180931.0,42.2,42.29,42.19,42.24,180931.0
2018-05-29 09:30:00,42.02,42.14,42.01,42.04,45297.0,42.02,42.14,42.01,42.04,45297.0
2018-05-29 09:40:00,42.05,42.24,42.04,42.11,46462.0,42.05,42.24,42.04,42.11,46462.0
2018-05-29 09:50:00,42.12,42.24,42.11,42.21,20986.0,42.12,42.24,42.11,42.21,20986.0
2018-05-29 10:00:00,42.2,42.29,42.14,42.16,25669.0,42.2,42.29,42.14,42.16,25669.0
2018-05-29 10:10:00,42.17,42.17,42.07,42.07,17578.0,42.17,42.17,42.07,42.07,17578.0
2018-05-29 10:20:00,42.07,42.11,42.06,42.1,23656.0,42.07,42.11,42.06,42.1,23656.0
2018-05-29 10:30:00,42.09,42.11,41.95,42.06,25767.0,42.09,42.11,41.95,42.06,25767.0
2018-05-29 10:40:00,42.06,42.13,42.06,42.12,23381.0,42.06,42.13,42.06,42.12,23381.0
2018-05-29 10:50:00,42.13,42.13,42.07,42.07,14674.0,42.13,42.13,42.07,42.07,14674.0
2018-05-29 11:00:00,42.07,42.08,41.96,42.05,53823.0,42.07,42.08,41.96,42.05,53823.0
2018-05-29 11:10:00,42.04,42.17,42.04,42.15,15552.0,42.04,42.17,42.04,42.15,15552.0
2018-05-29 11:20:00,42.14,42.18,42.11,42.12,14443.0,42.14,42.18,42.11,42.12,14443.0
2018-05-29 11:30:00,42.13,42.13,42.02,42.03,10943.0,42.13,42.13,42.02,42.03,10943.0
2018-05-29 11:40:00,42.01,42.02,41.83,41.91,35227.0,42.01,42.02,41.83,41.91,35227.0
2018-05-29 11:50:00,41.92,41.93,41.9,41.91,19278.0,41.92,41.93,41.9,41.91,19278.0
2018-05-29 12:00:00,41.9,41.92,41.82,41.83,33163.0,41.9,41.92,41.82,41.83,33163.0
2018-05-29 12:10:00,41.84,41.91,41.83,41.9,44800.0,41.84,41.91,41.83,41.9,44800.0
2018-05-29 12:20:00,41.9,41.95,41.9,41.93,29697.0,41.9,41.95,41.9,41.93,29697.0
2018-05-29 12:30:00,41.93,42.02,41.93,41.98,12670.0,41.93,42.02,41.93,41.98,12670.0
2018-05-29 12:40:00,41.99,42.03,41.97,42.0,12493.0,41.99,42.03,41.97,42.0,12493.0
2018-05-29 12:50:00,42.01,42.03,41.98,42.01,12611.0,42.01,42.03,41.98,42.01,12611.0
2018-05-29 13:00:00,42.01,42.01,41.98,41.98,16200.0,42.01,42.01,41.98,41.98,16200.0
2018-05-29 13:10:00,41.99,41.99,41.92,41.99,37530.0,41.99,41.99,41.92,41.99,37530.0
2018-05-29 13:20:00,41.99,42.06,41.99,42.02,13578.0,41.99,42.06,41.99,42.02,13578.0
2018-05-29 13:30:00,42.02,42.02,41.98,41.99,18125.0,42.02,42.02,41.98,41.99,18125.0
2018-05-29 13:40:00,42.0,42.09,41.98,42.05,19505.0,42.0,42.09,41.98,42.05,19505.0
2018-05-29 13:50:00,42.06,42.08,42.03,42.03,10802.0,42.06,42.08,42.03,42.03,10802.0
2018-05-29 14:00:00,42.03,42.03,41.95,41.97,17644.0,42.03,42.03,41.95,41.97,17644.0
2018-05-29 14:10:00,41.98,42.02,41.95,41.99,14833.0,41.98,42.02,41.95,41.99,14833.0
2018-05-29 14:20:00,41.99,42.04,41.95,42.04,14567.0,41.99,42.04,41.95,42.04,14567.0
2018-05-29 14:30:00,42.03,42.06,41.99,41.99,19698.0,42.03,42.06,41.99,41.99,19698.0
2018-05-29 14:40:00,41.99,42.02,41.94,41.97,31532.0,41.99,42.02,41.94,41.97,31532.0
2018-05-29 14:50:00,41.97,41.99,41.95,41.99,21119.0,41.97,41.99,41.95,41.99,21119.0
2018-05-29 15:00:00,41.97,42.03,41.96,41.98,24687.0,41.97,42.03,41.96,41.98,24687.0
2018-05-29 15:10:00,41.99,42.0,41.96,41.97,18933.0,41.99,42.0,41.96,41.97,18933.0
2018-05-29 15:20:00,41.97,42.02,41.96,42.02,34944.0,41.97,42.02,41.96,42.02,34944.0
2018-05-29 15:30:00,42.01,42.09,41.99,42.06,35771.0,42.01,42.09,41.99,42.06,35771.0
2018-05-29 15:40:00,42.07,42.11,42.03,42.04,97198.0,42.07,42.11,42.03,42.04,97198.0
2018-05-29 15:50:00,42.06,42.06,41.98,42.02,242476.0,42.06,42.06,41.98,42.02,242476.0
2018-05-30 09:30:00,42.2,42.55,42.09,42.49,71845.0,42.2,42.55,42.09,42.49,71845.0
2018-05-30 09:40:00,42.47,42.49,42.37,42.41,28306.0,42.47,42.49,42.37,42.41,28306.0
2018-05-30 09:50:00,42.4,42.43,42.24,42.24,53686.0,42.4,42.43,42.24,42.24,53686.0
2018-05-30 10:00:00,42.25,42.32,42.18,42.23,67869.0,42.25,42.32,42.18,42.23,67869.0
2018-05-30 10:10:00,42.23,42.4,42.23,42.32,50595.0,42.23,42.4,42.23,42.32,50595.0
2018-05-30 10:20:00,42.32,42.33,42.26,42.32,22101.0,42.32,42.33,42.26,42.32,22101.0
2018-05-30 10:30:00,42.32,42.41,42.32,42.37,16381.0,42.32,42.41,42.32,42.37,16381.0
2018-05-30 10:40:00,42.37,42.48,42.36,42.44,17361.0,42.37,42.48,42.36,42.44,17361.0
2018-05-30 10:50:00,42.44,42.47,42.43,42.45,16620.0,42.44,42.47,42.43,42.45,16620.0
2018-05-30 11:00:00,42.45,42.5,42.43,42.45,16667.0,42.45,42.5,42.43,42.45,16667.0
2018-05-30 11:10:00,42.45,42.48,42.36,42.37,18020.0,42.45,42.48,42.36,42.37,18020.0
2018-05-30 11:20:00,42.37,42.37,42.33,42.33,13829.0,42.37,42.37,42.33,42.33,13829.0
2018-05-30 11:30:00,42.33,42.39,42.33,42.37,10161.0,42.33,42.39,42.33,42.37,10161.0
2018-05-30 11:40:00,42.37,42.38,42.33,42.34,8372.0,42.37,42.38,42.33,42.34,8372.0
2018-05-30 11:50:00,42.34,42.41,42.34,42.38,20863.0,42.34,42.41,42.34,42.38,20863.0
2018-05-30 12:00:00,42.38,42.39,42.33,42.34,14800.0,42.38,42.39,42.33,42.34,14800.0
2018-05-30 12:10:00,42.33,42.33,42.2,42.2,50595.0,42.33,42.33,42.2,42.2,50595.0
2018-05-30 12:20:00,42.22,42.3,42.2,42.28,53502.0,42.22,42.3,42.2,42.28,53502.0
2018-05-30 12:30:00,42.29,42.29,42.28,42.28,20300.0,42.29,42.29,42.28,42.28,20300.0
2018-05-30 12:40:00,42.28,42.28,42.03,42.07,42752.0,42.28,42.28,42.03,42.07,42752.0
2018-05-30 12:50:00,42.07,42.17,42.02,42.12,80910.0,42.07,42.17,42.02,42.12,80910.0
2018-05-30 13:00:00,42.12,42.21,42.09,42.21,40772.0,42.12,42.21,42.09,42.21,40772.0
2018-05-30 13:10:00,42.21,42.26,42.14,42.23,22995.0,42.21,42.26,42.14,42.23,22995.0
2018-05-30 13:20:00,42.23,42.27,42.22,42.25,19935.0,42.23,42.27,42.22,42.25,19935.0
2018-05-30 13:30:00,42.25,42.26,42.2,42.2,11504.0,42.25,42.26,42.2,42.2,11504.0
2018-05-30 13:40:00,42.2,42.2,42.12,42.19,53941.0,42.2,42.2,42.12,42.19,53941.0
2018-05-30 13:50:00,42.18,42.21,42.15,42.15,31099.0,42.18,42.21,42.15,42.15,31099.0
2018-05-30 14:00:00,42.16,42.2,42.15,42.18,25979.0,42.16,42.2,42.15,42.18,25979.0
2018-05-30 14:10:00,42.18,42.21,42.13,42.14,28996.0,42.18,42.21,42.13,42.14,28996.0
2018-05-30 14:20:00,42.14,42.2,42.1,42.15,39677.0,42.14,42.2,42.1,42.15,39677.0
2018-05-30 14:30:00,42.15,42.21,42.14,42.21,14141.0,42.15,42.21,42.14,42.21,14141.0
2018-05-30 14:40:00,42.21,42.21,42.19,42.2,22578.0,42.21,42.21,42.19,42.2,22578.0
2018-05-30 14:50:00,42.2,42.21,42.2,42.21,18938.0,42.2,42.21,42.2,42.21,18938.0
2018-05-30 15:00:00,42.21,42.22,42.14,42.15,57116.0,42.21,42.22,42.14,42.15,57116.0
2018-05-30 15:10:00,42.15,42.21,42.15,42.19,31005.0,42.15,42.21,42.15,42.19,31005.0
2018-05-30 15:20:00,42.2,42.2,42.14,42.16,21385.0,42.2,42.2,42.14,42.16,21385.0
2018-05-30 15:30:00,42.16,42.2,42.13,42.16,61088.0,42.16,42.2,42.13,42.16,61088.0
2018-05-30 15:40:00,42.16,42.17,42.12,42.16,108558.0,42.16,42.17,42.12,42.16,108558.0
2018-05-30 15:50:00,42.17,42.18,42.12,42.17,322955.0,42.17,42.18,42.12,42.17,322955.0
2018-05-31 09:30:00,42.15,42.53,42.05,42.53,66360.0,42.15,42.53,42.05,42.53,66360.0
2018-05-31 09:40:00,42.55,42.7,42.55,42.56,69148.0,42.55,42.7,42.55,42.56,69148.0
2018-05-31 09:50:00,42.54,42.68,42.52,42.61,34608.0,42.54,42.68,42.52,42.61,34608.0
2018-05-31 10:00:00,42.61,42.65,42.53,42.58,42939.0,42.61,42.65,42.53,42.58,42939.0
2018-05-31 10:10:00,42.57,42.58,42.52,42.54,43439.0,42.57,42.58,42.52,42.54,43439.0
2018-05-31 10:20:00,42.52,42.59,42.52,42.59,42003.0,42.52,42.59,42.52,42.59,42003.0
2018-05-31 10:30:00,42.58,42.62,42.49,42.49,42834.0,42.58,42.62,42.49,42.49,42834.0
2018-05-31 10:40:00,42.5,42.51,42.4,42.41,54260.0,42.5,42.51,42.4,42.41,54260.0
2018-05-31 10:50:00,42.4,42.5,42.39,42.49,35606.0,42.4,42.5,42.39,42.49,35606.0
2018-05-31 11:00:00,42.49,42.53,42.46,42.52,56101.0,42.49,42.53,42.46,42.52,56101.0
2018-05-31 11:10:00,42.52,42.53,42.44,42.45,36527.0,42.52,42.53,42.44,42.45,36527.0
2018-05-31 11:20:00,42.44,42.61,42.44,42.61,104874.0,42.44,42.61,42.44,42.61,104874.0
2018-05-31 11:30:00,42.61,42.68,42.52,42.66,53562.0,42.61,42.68,42.52,42.66,53562.0
2018-05-31 11:40:00,42.66,42.8,42.66,42.76,38903.0,42.66,42.8,42.66,42.76,38903.0
2018-05-31 11:50:00,42.75,42.76,42.68,42.72,28778.0,42.75,42.76,42.68,42.72,28778.0
2018-05-31 12:00:00,42.71,42.71,42.63,42.63,25954.0,42.71,42.71,42.63,42.63,25954.0
2018-05-31 12:10:00,42.63,42.67,42.63,42.67,17741.0,42.63,42.67,42.63,42.67,17741.0
2018-05-31 12:20:00,42.68,42.68,42.53,42.55,43564.0,42.68,42.68,42.53,42.55,43564.0
2018-05-31 12:30:00,42.55,42.55,42.5,42.52,19040.0,42.55,42.55,42.5,42.52,19040.0
2018-05-31 12:40:00,42.52,42.59,42.5,42.58,21300.0,42.52,42.59,42.5,42.58,21300.0
2018-05-31 12:50:00,42.58,42.6,42.55,42.59,22712.0,42.58,42.6,42.55,42.59,22712.0
2018-05-31 13:00:00,42.6,42.62,42.51,42.55,31574.0,42.6,42.62,42.51,42.55,31574.0
2018-05-31 13:10:00,42.54,42.55,42.49,42.53,18032.0,42.54,42.55,42.49,42.53,18032.0
2018-05-31 13:20:00,42.52,42.53,42.49,42.52,15141.0,42.52,42.53,42.49,42.52,15141.0
2018-05-31 13:30:00,42.51,42.53,42.49,42.51,47018.0,42.51,42.53,42.49,42.51,47018.0
2018-05-31 13:40:00,42.51,42.58,42.51,42.52,41351.0,42.51,42.58,42.51,42.52,41351.0
2018-05-31 13:50:00,42.53,42.53,42.45,42.47,53479.0,42.53,42.53,42.45,42.47,53479.0
2018-05-31 14:00:00,42.45,42.45,42.32,42.36,59865.0,42.45,42.45,42.32,42.36,59865.0
2018-05-31 14:10:00,42.35,42.43,42.34,42.43,26178.0,42.35,42.43,42.34,42.43,26178.0
2018-05-31 14:20:00,42.43,42.46,42.42,42.42,30442.0,42.43,42.46,42.42,42.42,30442.0
2018-05-31 14:30:00,42.43,42.43,42.34,42.38,51147.0,42.43,42.43,42.34,42.38,51147.0
2018-05-31 14:40:00,42.38,42.42,42.37,42.39,35351.0,42.38,42.42,42.37,42.39,35351.0
2018-05-31 14:50:00,42.4,42.43,42.39,42.43,45573.0,42.4,42.43,42.39,42.43,45573.0
2018-05-31 15:00:00,42.42,42.44,42.33,42.41,62588.0,42.42,42.44,42.33,42.41,62588.0
2018-05-31 15:10:00,42.4,42.42,42.39,42.41,48213.0,42.4,42.42,42.39,42.41,48213.0
2018-05-31 15:20:00,42.41,42.42,42.31,42.35,99232.0,42.41,42.42,42.31,42.35,99232.0
2018-05-31 15:30:00,42.35,42.38,42.31,42.34,106660.0,42.35,42.38,42.31,42.34,106660.0
2018-05-31 15:40:00,42.34,42.4,42.31,42.39,135246.0,42.34,42.4,42.31,42.39,135246.0
2018-05-31 15:50:00,42.39,42.51,42.35,42.44,445304.0,42.39,42.51,42.35,42.44,445304.0
2018-06-01 09:30:00,42.71,42.91,42.67,42.69,39646.0,42.71,42.91,42.67,42.69,39646.0
2018-06-01 09:40:00,42.7,42.77,42.68,42.74,33914.0,42.7,42.77,42.68,42.74,33914.0
2018-06-01 09:50:00,42.75,42.85,42.74,42.83,25110.0,42.75,42.85,42.74,42.83,25110.0
2018-06-01 10:00:00,42.82,42.92,42.8,42.85,32941.0,42.82,42.92,42.8,42.85,32941.0
2018-06-01 10:10:00,42.86,42.88,42.74,42.81,33783.0,42.86,42.88,42.74,42.81,33783.0
2018-06-01 10:20:00,42.82,42.98,42.82,42.91,32993.0,42.82,42.98,42.82,42.91,32993.0
2018-06-01 10:30:00,42.92,42.93,42.8,42.88,23393.0,42.92,42.93,42.8,42.88,23393.0
2018-06-01 10:40:00,42.88,42.89,42.8,42.89,20748.0,42.88,42.89,42.8,42.89,20748.0
2018-06-01 10:50:00,42.89,43.01,42.89,42.98,44938.0,42.89,43.01,42.89,42.98,44938.0
2018-06-01 11:00:00,42.97,42.98,42.86,42.86,19190.0,42.97,42.98,42.86,42.86,19190.0
2018-06-01 11:10:00,42.87,42.89,42.79,42.82,35084.0,42.87,42.89,42.79,42.82,35084.0
2018-06-01 11:20:00,42.82,42.87,42.8,42.8,22077.0,42.82,42.87,42.8,42.8,22077.0
2018-06-01 11:30:00,42.81,42.86,42.81,42.81,20117.0,42.81,42.86,42.81,42.81,20117.0
2018-06-01 11:40:00,42.81,42.85,42.81,42.84,12810.0,42.81,42.85,42.81,42.84,12810.0
2018-06-01 11:50:00,42.85,42.91,42.84,42.85,18132.0,42.85,42.91,42.84,42.85,18132.0
2018-06-01 12:00:00,42.85,42.92,42.85,42.9,19040.0,42.85,42.92,42.85,42.9,19040.0
2018-06-01 12:10:00,42.9,43.0,42.89,42.99,19834.0,42.9,43.0,42.89,42.99,19834.0
2018-06-01 12:20:00,43.0,43.09,42.98,43.07,16923.0,43.0,43.09,42.98,43.07,16923.0
2018-06-01 12:30:00,43.07,43.09,43.03,43.06,20230.0,43.07,43.09,43.03,43.06,20230.0
2018-06-01 12:40:00,43.07,43.07,43.04,43.05,16556.0,43.07,43.07,43.04,43.05,16556.0
2018-06-01 12:50:00,43.04,43.08,43.03,43.06,20889.0,43.04,43.08,43.03,43.06,20889.0
2018-06-01 13:00:00,43.05,43.13,43.05,43.12,19773.0,43.05,43.13,43.05,43.12,19773.0
2018-06-01 13:10:00,43.13,43.16,43.12,43.14,17644.0,43.13,43.16,43.12,43.14,17644.0
2018-06-01 13:20:00,43.15,43.16,43.12,43.14,15776.0,43.15,43.16,43.12,43.14,15776.0
2018-06-01 13:30:00,43.14,43.16,43.14,43.15,10129.0,43.14,43.16,43.14,43.15,10129.0
2018-06-01 13:40:00,43.15,43.2,43.14,43.14,24775.0,43.15,43.2,43.14,43.14,24775.0
2018-06-01 13:50:00,43.15,43.18,43.14,43.17,22738.0,43.15,43.18,43.14,43.17,22738.0
2018-06-01 14:00:00,43.17,43.2,43.13,43.14,25540.0,43.17,43.2,43.13,43.14,25540.0
2018-06-01 14:10:00,43.14,43.15,43.1,43.11,14860.0,43.14,43.15,43.1,43.11,14860.0
2018-06-01 14:20:00,43.12,43.18,43.1,43.13,21881.0,43.12,43.18,43.1,43.13,21881.0
2018-06-01 14:30:00,43.13,43.13,43.07,43.11,45175.0,43.13,43.13,43.07,43.11,45175.0
2018-06-01 14:40:00,43.11,43.16,43.1,43.12,22135.0,43.11,43.16,43.1,43.12,22135.0
2018-06-01 14:50:00,43.12,43.12,43.1,43.11,15093.0,43.12,43.12,43.1,43.11,15093.0
2018-06-01 15:00:00,43.1,43.1,43.03,43.04,19558.0,43.1,43.1,43.03,43.04,19558.0
2018-06-01 15:10:00,43.05,43.09,43.0,43.09,71727.0,43.05,43.09,43.0,43.09,71727.0
2018-06-01 15:20:00,43.09,43.12,43.05,43.11,26122.0,43.09,43.12,43.05,43.11,26122.0
2018-06-01 15:30:00,43.11,43.17,43.11,43.17,28833.0,43.11,43.17,43.11,43.17,28833.0
2018-06-01 15:40:00,43.17,43.18,43.14,43.16,31416.0,43.17,43.18,43.14,43.16,31416.0
2018-06-01 15:50:00,43.16,43.26,43.15,43.22,208039.0,43.16,43.26,43.15,43.22,208039.0
2018-06-04 09:30:00,43.41,43.58,43.2,43.24,50115.0,43.41,43.58,43.2,43.24,50115.0
2018-06-04 09:40:00,43.24,43.29,43.14,43.19,20092.0,43.24,43.29,43.14,43.19,20092.0
2018-06-04 09:50:00,43.2,43.22,43.06,43.12,33406.0,43.2,43.22,43.06,43.12,33406.0
2018-06-04 10:00:00,43.11,43.12,42.97,42.98,39566.0,43.11,43.12,42.97,42.98,39566.0
2018-06-04 10:10:00,43.0,43.04,42.88,43.01,33885.0,43.0,43.04,42.88,43.01,33885.0
2018-06-04 10:20:00,43.01,43.05,42.94,43.05,31657.0,43.01,43.05,42.94,43.05,31657.0
2018-06-04 10:30:00,43.05,43.11,43.02,43.07,20535.0,43.05,43.11,43.02,43.07,20535.0
2018-06-04 10:40:00,43.08,43.15,43.08,43.13,15524.0,43.08,43.15,43.08,43.13,15524.0
2018-06-04 10:50:00,43.12,43.15,43.05,43.11,23073.0,43.12,43.15,43.05,43.11,23073.0
2018-06-04 11:00:00,43.11,43.16,43.1,43.13,24735.0,43.11,43.16,43.1,43.13,24735.0
2018-06-04 11:10:00,43.13,43.16,43.08,43.11,15828.0,43.13,43.16,43.08,43.11,15828.0
2018-06-04 11:20:00,43.11,43.17,43.1,43.17,18142.0,43.11,43.17,43.1,43.17,18142.0
2018-06-04 11:30:00,43.17,43.17,43.12,43.12,15921.0,43.17,43.17,43.12,43.12,15921.0
2018-06-04 11:40:00,43.12,43.16,43.1,43.16,15814.0,43.12,43.16,43.1,43.16,15814.0
2018-06-04 11:50:00,43.16,43.19,43.13,43.19,8914.0,43.16,43.19,43.13,43.19,8914.0
2018-06-04 12:00:00,43.18,43.31,43.18,43.29,21140.0,43.18,43.31,43.18,43.29,21140.0
2018-06-04 12:10:00,43.27,43.39,43.26,43.37,12281.0,43.27,43.39,43.26,43.37,12281.0
2018-06-04 12:20:00,43.38,43.42,43.35,43.36,15895.0,43.38,43.42,43.35,43.36,15895.0
2018-06-04 12:30:00,43.36,43.39,43.35,43.37,7775.0,43.36,43.39,43.35,43.37,7775.0
2018-06-04 12:40:00,43.38,43.38,43.36,43.38,7239.0,43.38,43.38,43.36,43.38,7239.0
2018-06-04 12:50:00,43.38,43.39,43.36,43.36,8076.0,43.38,43.39,43.36,43.36,8076.0
2018-06-04 13:00:00,43.36,43.36,43.3,43.33,16702.0,43.36,43.36,43.3,43.33,16702.0
2018-06-04 13:10:00,43.34,43.36,43.32,43.36,8670.0,43.34,43.36,43.32,43.36,8670.0
2018-06-04 13:20:00,43.35,43.36,43.33,43.34,13393.0,43.35,43.36,43.33,43.34,13393.0
2018-06-04 13:30:00,43.34,43.34,43.28,43.29,14090.0,43.34,43.34,43.28,43.29,14090.0
2018-06-04 13:40:00,43.29,43.29,43.22,43.24,15928.0,43.29,43.29,43.22,43.24,15928.0
2018-06-04 13:50:00,43.24,43.26,43.23,43.26,9958.0,43.24,43.26,43.23,43.26,9958.0
2018-06-04 14:00:00,43.26,43.32,43.24,43.31,21581.0,43.26,43.32,43.24,43.31,21581.0
2018-06-04 14:10:00,43.32,43.36,43.31,43.32,20819.0,43.32,43.36,43.31,43.32,20819.0
2018-06-04 14:20:00,43.32,43.33,43.31,43.32,6012.0,43.32,43.33,43.31,43.32,6012.0
2018-06-04 14:30:00,43.32,43.32,43.27,43.3,24485.0,43.32,43.32,43.27,43.3,24485.0
2018-06-04 14:40:00,43.3,43.37,43.3,43.37,73224.0,43.3,43.37,43.3,43.37,73224.0
2018-06-04 14:50:00,43.38,43.44,43.36,43.43,13306.0,43.38,43.44,43.36,43.43,13306.0
2018-06-04 15:00:00,43.43,43.45,43.42,43.43,20426.0,43.43,43.45,43.42,43.43,20426.0
2018-06-04 15:10:00,43.42,43.51,43.42,43.5,26604.0,43.42,43.51,43.42,43.5,26604.0
2018-06-04 15:20:00,43.49,43.5,43.39,43.4,70885.0,43.49,43.5,43.39,43.4,70885.0
2018-06-04 15:30:00,43.41,43.42,43.34,43.38,46305.0,43.41,43.42,43.34,43.38,46305.0
2018-06-04 15:40:00,43.37,43.38,43.34,43.34,40404.0,43.37,43.38,43.34,43.34,40404.0
2018-06-04 15:50:00,43.35,43.43,43.34,43.41,164329.0,43.35,43.43,43.34,43.41,164329.0
2018-06-05 09:30:00,43.21,43.43,43.19,43.4,79559.0,43.21,43.43,43.19,43.4,79559.0
2018-06-05 09:40:00,43.4,43.57,43.38,43.53,8755.0,43.4,43.57,43.38,43.53,8755.0
2018-06-05 09:50:00,43.55,43.67,43.54,43.65,9585.0,43.55,43.67,43.54,43.65,9585.0
2018-06-05 10:00:00,43.67,43.71,43.65,43.69,13350.0,43.67,43.71,43.65,43.69,13350.0
2018-06-05 10:10:00,43.69,43.69,43.61,43.62,52033.0,43.69,43.69,43.61,43.62,52033.0
2018-06-05 10:20:00,43.61,43.65,43.58,43.62,13456.0,43.61,43.65,43.58,43.62,13456.0
2018-06-05 10:30:00,43.62,43.65,43.56,43.59,14671.0,43.62,43.65,43.56,43.59,14671.0
2018-06-05 10:40:00,43.59,43.59,43.43,43.44,34983.0,43.59,43.59,43.43,43.44,34983.0
2018-06-05 10:50:00,43.44,43.46,43.4,43.41,21742.0,43.44,43.46,43.4,43.41,21742.0
2018-06-05 11:00:00,43.41,43.52,43.41,43.43,31850.0,43.41,43.52,43.41,43.43,31850.0
2018-06-05 11:10:00,43.43,43.48,43.42,43.47,6858.0,43.43,43.48,43.42,43.47,6858.0
2018-06-05 11:20:00,43.48,43.54,43.47,43.51,18547.0,43.48,43.54,43.47,43.51,18547.0
2018-06-05 11:30:00,43.52,43.53,43.47,43.52,42512.0,43.52,43.53,43.47,43.52,42512.0
2018-06-05 11:40:00,43.52,43.54,43.49,43.54,20344.0,43.52,43.54,43.49,43.54,20344.0
2018-06-05 11:50:00,43.54,43.6,43.54,43.58,22911.0,43.54,43.6,43.54,43.58,22911.0
2018-06-05 12:00:00,43.58,43.58,43.46,43.55,37741.0,43.58,43.58,43.46,43.55,37741.0
2018-06-05 12:10:00,43.55,43.56,43.46,43.5,22921.0,43.55,43.56,43.46,43.5,22921.0
2018-06-05 12:20:00,43.49,43.49,43.44,43.47,11193.0,43.49,43.49,43.44,43.47,11193.0
2018-06-05 12:30:00,43.48,43.49,43.47,43.48,11599.0,43.48,43.49,43.47,43.48,11599.0
2018-06-05 12:40:00,43.48,43.5,43.47,43.5,25224.0,43.48,43.5,43.47,43.5,25224.0
2018-06-05 12:50:00,43.5,43.56,43.49,43.55,24548.0,43.5,43.56,43.49,43.55,24548.0
2018-06-05 13:00:00,43.55,43.55,43.52,43.54,16241.0,43.55,43.55,43.52,43.54,16241.0
2018-06-05 13:10:00,43.55,43.57,43.53,43.54,29651.0,43.55,43.57,43.53,43.54,29651.0
2018-06-05 13:20:00,43.54,43.6,43.52,43.59,36457.0,43.54,43.6,43.52,43.59,36457.0
2018-06-05 13:30:00,43.59,43.61,43.58,43.61,13966.0,43.59,43.61,43.58,43.61,13966.0
2018-06-05 13:40:00,43.61,43.61,43.59,43.59,22927.0,43.61,43.61,43.59,43.59,22927.0
2018-06-05 13:50:00,43.59,43.61,43.57,43.58,18030.0,43.59,43.61,43.57,43.58,18030.0
2018-06-05 14:00:00,43.58,43.58,43.51,43.52,25187.0,43.58,43.58,43.51,43.52,25187.0
2018-06-05 14:10:00,43.52,43.66,43.51,43.64,73408.0,43.52,43.66,43.51,43.64,73408.0
2018-06-05 14:20:00,43.63,43.65,43.63,43.65,13535.0,43.63,43.65,43.63,43.65,13535.0
2018-06-05 14:30:00,43.64,43.75,43.64,43.7,99342.0,43.64,43.75,43.64,43.7,99342.0
2018-06-05 14:40:00,43.71,43.73,43.68,43.71,28453.0,43.71,43.73,43.68,43.71,28453.0
2018-06-05 14:50:00,43.71,43.72,43.64,43.66,25922.0,43.71,43.72,43.64,43.66,25922.0
2018-06-05 15:00:00,43.65,43.74,43.65,43.74,23381.0,43.65,43.74,43.65,43.74,23381.0
2018-06-05 15:10:00,43.74,43.75,43.71,43.71,35453.0,43.74,43.75,43.71,43.71,35453.0
2018-06-05 15:20:00,43.72,43.74,43.66,43.69,55776.0,43.72,43.74,43.66,43.69,55776.0
2018-06-05 15:30:00,43.69,43.69,43.66,43.66,30870.0,43.69,43.69,43.66,43.66,30870.0
2018-06-05 15:40:00,43.66,43.67,43.63,43.64,75599.0,43.66,43.67,43.63,43.64,75599.0
2018-06-05 15:50:00,43.63,43.71,43.62,43.68,235173.0,43.63,43.71,43.62,43.68,235173.0
2018-06-06 09:30:00,43.86,44.03,43.81,43.81,58172.0,43.86,44.03,43.81,43.81,58172.0
2018-06-06 09:40:00,43.83,43.92,43.83,43.87,49722.0,43.83,43.92,43.83,43.87,49722.0
2018-06-06 09:50:00,43.87,43.96,43.75,43.77,20664.0,43.87,43.96,43.75,43.77,20664.0
2018-06-06 10:00:00,43.77,43.88,43.75,43.88,31729.0,43.77,43.88,43.75,43.88,31729.0
2018-06-06 10:10:00,43.89,43.92,43.82,43.82,13000.0,43.89,43.92,43.82,43.82,13000.0
2018-06-06 10:20:00,43.83,43.9,43.82,43.85,9090.0,43.83,43.9,43.82,43.85,9090.0
2018-06-06 10:30:00,43.86,43.89,43.82,43.89,15093.0,43.86,43.89,43.82,43.89,15093.0
2018-06-06 10:40:00,43.88,43.95,43.86,43.87,48744.0,43.88,43.95,43.86,43.87,48744.0
2018-06-06 10:50:00,43.87,43.93,43.87,43.92,28618.0,43.87,43.93,43.87,43.92,28618.0
2018-06-06 11:00:00,43.93,44.0,43.93,43.97,13648.0,43.93,44.0,43.93,43.97,13648.0
2018-06-06 11:10:00,43.98,44.07,43.97,44.05,39232.0,43.98,44.07,43.97,44.05,39232.0
2018-06-06 11:20:00,44.06,44.1,44.04,44.1,11248.0,44.06,44.1,44.04,44.1,11248.0
2018-06-06 11:30:00,44.1,44.15,44.1,44.11,17382.0,44.1,44.15,44.1,44.11,17382.0
2018-06-06 11:40:00,44.12,44.18,44.11,44.12,20257.0,44.12,44.18,44.11,44.12,20257.0
2018-06-06 11:50:00,44.13,44.13,44.0,44.02,8914.0,44.13,44.13,44.0,44.02,8914.0
2018-06-06 12:00:00,44.01,44.01,43.88,43.91,11268.0,44.01,44.01,43.88,43.91,11268.0
2018-06-06 12:10:00,43.91,43.93,43.9,43.92,6194.0,43.91,43.93,43.9,43.92,6194.0
2018-06-06 12:20:00,43.93,43.95,43.89,43.92,7742.0,43.93,43.95,43.89,43.92,7742.0
2018-06-06 12:30:00,43.91,43.96,43.91,43.94,11312.0,43.91,43.96,43.91,43.94,11312.0
2018-06-06 12:40:00,43.95,43.97,43.92,43.94,11447.0,43.95,43.97,43.92,43.94,11447.0
2018-06-06 12:50:00,43.93,43.96,43.92,43.96,19947.0,43.93,43.96,43.92,43.96,19947.0
2018-06-06 13:00:00,43.96,43.97,43.92,43.93,11615.0,43.96,43.97,43.92,43.93,11615.0
2018-06-06 13:10:00,43.92,43.93,43.89,43.9,14796.0,43.92,43.93,43.89,43.9,14796.0
2018-06-06 13:20:00,43.9,43.92,43.85,43.88,14905.0,43.9,43.92,43.85,43.88,14905.0
2018-06-06 13:30:00,43.88,43.9,43.88,43.89,15182.0,43.88,43.9,43.88,43.89,15182.0
2018-06-06 13:40:00,43.89,43.9,43.88,43.89,12127.0,43.89,43.9,43.88,43.89,12127.0
2018-06-06 13:50:00,43.88,43.9,43.88,43.89,16495.0,43.88,43.9,43.88,43.89,16495.0
2018-06-06 14:00:00,43.89,43.93,43.88,43.93,9086.0,43.89,43.93,43.88,43.93,9086.0
2018-06-06 14:10:00,43.94,44.01,43.93,43.96,21825.0,43.94,44.01,43.93,43.96,21825.0
2018-06-06 14:20:00,43.96,43.98,43.96,43.98,12330.0,43.96,43.98,43.96,43.98,12330.0
2018-06-06 14:30:00,43.98,44.04,43.97,44.04,13746.0,43.98,44.04,43.97,44.04,13746.0
2018-06-06 14:40:00,44.04,44.07,44.02,44.07,19012.0,44.04,44.07,44.02,44.07,19012.0
2018-06-06 14:50:00,44.07,44.08,44.04,44.06,12962.0,44.07,44.08,44.04,44.06,12962.0
2018-06-06 15:00:00,44.07,44.08,44.05,44.05,47033.0,44.07,44.08,44.05,44.05,47033.0
2018-06-06 15:10:00,44.06,44.12,44.04,44.09,21779.0,44.06,44.12,44.04,44.09,21779.0
2018-06-06 15:20:00,44.09,44.14,44.09,44.14,11680.0,44.09,44.14,44.09,44.14,11680.0
2018-06-06 15:30:00,44.13,44.17,44.09,44.09,27544.0,44.13,44.17,44.09,44.09,27544.0
2018-06-06 15:40:00,44.1,44.1,44.02,44.05,56644.0,44.1,44.1,44.02,44.05,56644.0
2018-06-06 15:50:00,44.05,44.13,44.01,44.13,195477.0,44.05,44.13,44.01,44.13,195477.0
2018-06-07 09:30:00,44.06,44.5,44.06,44.36,62715.0,44.06,44.5,44.06,44.36,62715.0
2018-06-07 09:40:00,44.39,44.4,44.29,44.32,30413.0,44.39,44.4,44.29,44.32,30413.0
2018-06-07 09:50:00,44.31,44.33,44.22,44.22,30502.0,44.31,44.33,44.22,44.22,30502.0
2018-06-07 10:00:00,44.21,44.3,44.21,44.27,32984.0,44.21,44.3,44.21,44.27,32984.0
2018-06-07 10:10:00,44.27,44.28,44.14,44.18,51870.0,44.27,44.28,44.14,44.18,51870.0
2018-06-07 10:20:00,44.19,44.22,44.04,44.1,105165.0,44.19,44.22,44.04,44.1,105165.0
2018-06-07 10:30:00,44.1,44.21,44.1,44.2,171461.0,44.1,44.21,44.1,44.2,171461.0
2018-06-07 10:40:00,44.2,44.24,44.07,44.11,152094.0,44.2,44.24,44.07,44.11,152094.0
2018-06-07 10:50:00,44.11,44.11,44.01,44.08,24010.0,44.11,44.11,44.01,44.08,24010.0
2018-06-07 11:00:00,44.08,44.15,44.06,44.09,49644.0,44.08,44.15,44.06,44.09,49644.0
2018-06-07 11:10:00,44.09,44.19,44.01,44.18,93877.0,44.09,44.19,44.01,44.18,93877.0
2018-06-07 11:20:00,44.18,44.28,44.17,44.19,51550.0,44.18,44.28,44.17,44.19,51550.0
2018-06-07 11:30:00,44.18,44.2,44.06,44.13,45574.0,44.18,44.2,44.06,44.13,45574.0
2018-06-07 11:40:00,44.15,44.25,44.14,44.15,12748.0,44.15,44.25,44.14,44.15,12748.0
2018-06-07 11:50:00,44.13,44.15,44.1,44.14,23705.0,44.13,44.15,44.1,44.14,23705.0
2018-06-07 12:00:00,44.14,44.17,44.13,44.14,16675.0,44.14,44.17,44.13,44.14,16675.0
2018-06-07 12:10:00,44.14,44.15,44.04,44.04,39998.0,44.14,44.15,44.04,44.04,39998.0
2018-06-07 12:20:00,44.04,44.18,44.03,44.16,58492.0,44.04,44.18,44.03,44.16,58492.0
2018-06-07 12:30:00,44.14,44.15,44.07,44.11,29066.0,44.14,44.15,44.07,44.11,29066.0
2018-06-07 12:40:00,44.1,44.14,44.08,44.08,47848.0,44.1,44.14,44.08,44.08,47848.0
2018-06-07 12:50:00,44.06,44.06,43.9,43.99,30511.0,44.06,44.06,43.9,43.99,30511.0
2018-06-07 13:00:00,43.98,44.01,43.93,43.93,11997.0,43.98,44.01,43.93,43.93,11997.0
2018-06-07 13:10:00,43.92,43.96,43.84,43.87,13275.0,43.92,43.96,43.84,43.87,13275.0
2018-06-07 13:20:00,43.87,43.98,43.87,43.91,73104.0,43.87,43.98,43.87,43.91,73104.0
2018-06-07 13:30:00,43.91,44.03,43.89,43.89,145726.0,43.91,44.03,43.89,43.89,145726.0
2018-06-07 13:40:00,43.88,43.91,43.79,43.9,155793.0,43.88,43.91,43.79,43.9,155793.0
2018-06-07 13:50:00,43.89,44.01,43.88,43.97,79737.0,43.89,44.01,43.88,43.97,79737.0
2018-06-07 14:00:00,43.98,44.04,43.89,44.03,204861.0,43.98,44.04,43.89,44.03,204861.0
2018-06-07 14:10:00,44.04,44.04,43.93,43.99,35719.0,44.04,44.04,43.93,43.99,35719.0
2018-06-07 14:20:00,43.97,44.02,43.94,44.0,20069.0,43.97,44.02,43.94,44.0,20069.0
2018-06-07 14:30:00,44.0,44.04,43.98,44.02,44330.0,44.0,44.04,43.98,44.02,44330.0
2018-06-07 14:40:00,44.02,44.12,44.0,44.12,16074.0,44.02,44.12,44.0,44.12,16074.0
2018-06-07 14:50:00,44.13,44.14,44.08,44.09,15468.0,44.13,44.14,44.08,44.09,15468.0
2018-06-07 15:00:00,44.09,44.18,44.08,44.14,21442.0,44.09,44.18,44.08,44.14,21442.0
2018-06-07 15:10:00,44.13,44.15,44.09,44.1,29991.0,44.13,44.15,44.09,44.1,29991.0
2018-06-07 15:20:00,44.1,44.18,44.1,44.16,29987.0,44.1,44.18,44.1,44.16,29987.0
2018-06-07 15:30:00,44.16,44.23,44.14,44.2,20681.0,44.16,44.23,44.14,44.2,20681.0
2018-06-07 15:40:00,44.21,44.22,44.15,44.16,50241.0,44.21,44.22,44.15,44.16,50241.0
2018-06-07 15:50:00,44.18,44.19,44.06,44.09,224356.0,44.18,44.19,44.06,44.09,224356.0
2018-06-08 09:30:00,44.04,44.15,43.72,43.9,53143.0,44.04,44.15,43.72,43.9,53143.0
2018-06-08 09:40:00,43.9,44.03,43.87,43.92,48623.0,43.9,44.03,43.87,43.92,48623.0
2018-06-08 09:50:00,43.93,44.0,43.84,43.99,21120.0,43.93,44.0,43.84,43.99,21120.0
2018-06-08 10:00:00,43.99,44.04,43.96,44.03,17624.0,43.99,44.04,43.96,44.03,17624.0
2018-06-08 10:10:00,44.02,44.04,43.93,43.97,14918.0,44.02,44.04,43.93,43.97,14918.0
2018-06-08 10:20:00,43.98,44.02,43.87,43.87,16475.0,43.98,44.02,43.87,43.87,16475.0
2018-06-08 10:30:00,43.87,43.9,43.78,43.78,45377.0,43.87,43.9,43.78,43.78,45377.0
2018-06-08 10:40:00,43.78,43.78,43.66,43.75,84418.0,43.78,43.78,43.66,43.75,84418.0
2018-06-08 10:50:00,43.75,43.84,43.75,43.82,61128.0,43.75,43.84,43.75,43.82,61128.0
2018-06-08 11:00:00,43.83,43.87,43.78,43.84,27103.0,43.83,43.87,43.78,43.84,27103.0
2018-06-08 11:10:00,43.85,43.92,43.84,43.88,29339.0,43.85,43.92,43.84,43.88,29339.0
2018-06-08 11:20:00,43.87,43.89,43.81,43.81,16586.0,43.87,43.89,43.81,43.81,16586.0
2018-06-08 11:30:00,43.82,43.82,43.77,43.79,27943.0,43.82,43.82,43.77,43.79,27943.0
2018-06-08 11:40:00,43.8,43.83,43.76,43.76,35652.0,43.8,43.83,43.76,43.76,35652.0
2018-06-08 11:50:00,43.75,43.87,43.71,43.85,31983.0,43.75,43.87,43.71,43.85,31983.0
2018-06-08 12:00:00,43.84,43.91,43.84,43.89,13093.0,43.84,43.91,43.84,43.89,13093.0
2018-06-08 12:10:00,43.89,43.89,43.85,43.87,9558.0,43.89,43.89,43.85,43.87,9558.0
2018-06-08 12:20:00,43.89,43.97,43.88,43.95,11615.0,43.89,43.97,43.88,43.95,11615.0
2018-06-08 12:30:00,43.95,43.99,43.91,43.92,19016.0,43.95,43.99,43.91,43.92,19016.0
2018-06-08 12:40:00,43.92,44.0,43.91,43.98,12543.0,43.92,44.0,43.91,43.98,12543.0
2018-06-08 12:50:00,43.99,44.01,43.98,43.99,12835.0,43.99,44.01,43.98,43.99,12835.0
2018-06-08 13:00:00,43.98,43.99,43.95,43.98,14999.0,43.98,43.99,43.95,43.98,14999.0
2018-06-08 13:10:00,43.99,44.03,43.98,44.02,11846.0,43.99,44.03,43.98,44.02,11846.0
2018-06-08 13:20:00,44.03,44.05,44.02,44.05,8783.0,44.03,44.05,44.02,44.05,8783.0
2018-06-08 13:30:00,44.05,44.07,44.04,44.05,15777.0,44.05,44.07,44.04,44.05,15777.0
2018-06-08 13:40:00,44.06,44.07,44.05,44.06,8573.0,44.06,44.07,44.05,44.06,8573.0
2018-06-08 13:50:00,44.06,44.06,43.97,44.02,19776.0,44.06,44.06,43.97,44.02,19776.0
2018-06-08 14:00:00,44.03,44.06,44.03,44.04,11748.0,44.03,44.06,44.03,44.04,11748.0
2018-06-08 14:10:00,44.05,44.1,44.04,44.07,16393.0,44.05,44.1,44.04,44.07,16393.0
2018-06-08 14:20:00,44.08,44.11,44.06,44.11,11178.0,44.08,44.11,44.06,44.11,11178.0
2018-06-08 14:30:00,44.1,44.12,44.03,44.06,17783.0,44.1,44.12,44.03,44.06,17783.0
2018-06-08 14:40:00,44.05,44.07,44.05,44.07,11504.0,44.05,44.07,44.05,44.07,11504.0
2018-06-08 14:50:00,44.07,44.08,44.03,44.04,19340.0,44.07,44.08,44.03,44.04,19340.0
2018-06-08 15:00:00,44.04,44.06,44.03,44.04,19894.0,44.04,44.06,44.03,44.04,19894.0
2018-06-08 15:10:00,44.03,44.07,44.02,44.02,22496.0,44.03,44.07,44.02,44.02,22496.0
2018-06-08 15:20:00,44.02,44.07,44.02,44.07,34805.0,44.02,44.07,44.02,44.07,34805.0
2018-06-08 15:30:00,44.07,44.1,44.05,44.09,29858.0,44.07,44.1,44.05,44.09,29858.0
2018-06-08 15:40:00,44.09,44.1,44.04,44.05,52372.0,44.09,44.1,44.04,44.05,52372.0
2018-06-08 15:50:00,44.05,44.14,44.05,44.06,155001.0,44.05,44.14,44.05,44.06,155001.0
2018-06-11 09:30:00,44.14,44.21,43.91,44.02,49796.0,44.14,44.21,43.91,44.02,49796.0
2018-06-11 09:40:00,44.04,44.16,44.03,44.12,27454.0,44.04,44.16,44.03,44.12,27454.0
2018-06-11 09:50:00,44.11,44.17,44.1,44.16,17516.0,44.11,44.17,44.1,44.16,17516.0
2018-06-11 10:00:00,44.15,44.22,44.12,44.12,18500.0,44.15,44.22,44.12,44.12,18500.0
2018-06-11 10:10:00,44.11,44.18,44.08,44.12,35874.0,44.11,44.18,44.08,44.12,35874.0
2018-06-11 10:20:00,44.13,44.2,44.11,44.14,58296.0,44.13,44.2,44.11,44.14,58296.0
2018-06-11 10:30:00,44.14,44.16,44.11,44.12,23237.0,44.14,44.16,44.11,44.12,23237.0
2018-06-11 10:40:00,44.12,44.13,44.03,44.1,24754.0,44.12,44.13,44.03,44.1,24754.0
2018-06-11 10:50:00,44.1,44.19,44.09,44.18,21023.0,44.1,44.19,44.09,44.18,21023.0
2018-06-11 11:00:00,44.18,44.21,44.16,44.2,19804.0,44.18,44.21,44.16,44.2,19804.0
2018-06-11 11:10:00,44.2,44.21,44.18,44.18,8699.0,44.2,44.21,44.18,44.18,8699.0
2018-06-11 11:20:00,44.18,44.3,44.18,44.26,20555.0,44.18,44.3,44.18,44.26,20555.0
2018-06-11 11:30:00,44.26,44.26,44.19,44.19,6568.0,44.26,44.26,44.19,44.19,6568.0
2018-06-11 11:40:00,44.2,44.21,44.17,44.18,16790.0,44.2,44.21,44.17,44.18,16790.0
2018-06-11 11:50:00,44.19,44.19,44.14,44.16,14151.0,44.19,44.19,44.14,44.16,14151.0
2018-06-11 12:00:00,44.16,44.27,44.16,44.27,11897.0,44.16,44.27,44.16,44.27,11897.0
2018-06-11 12:10:00,44.27,44.31,44.26,44.29,8806.0,44.27,44.31,44.26,44.29,8806.0
2018-06-11 12:20:00,44.3,44.33,44.29,44.3,8335.0,44.3,44.33,44.29,44.3,8335.0
2018-06-11 12:30:00,44.3,44.3,44.26,44.26,11278.0,44.3,44.3,44.26,44.26,11278.0
2018-06-11 12:40:00,44.26,44.28,44.24,44.24,6746.0,44.26,44.28,44.24,44.24,6746.0
2018-06-11 12:50:00,44.25,44.26,44.21,44.21,9230.0,44.25,44.26,44.21,44.21,9230.0
2018-06-11 13:00:00,44.21,44.22,44.16,44.18,13111.0,44.21,44.22,44.16,44.18,13111.0
2018-06-11 13:10:00,44.19,44.2,44.15,44.17,15196.0,44.19,44.2,44.15,44.17,15196.0
2018-06-11 13:20:00,44.17,44.19,44.16,44.19,6504.0,44.17,44.19,44.16,44.19,6504.0
2018-06-11 13:30:00,44.19,44.21,44.18,44.21,5451.0,44.19,44.21,44.18,44.21,5451.0
2018-06-11 13:40:00,44.2,44.2,44.11,44.15,15325.0,44.2,44.2,44.11,44.15,15325.0
2018-06-11 13:50:00,44.16,44.17,44.14,44.17,7481.0,44.16,44.17,44.14,44.17,7481.0
2018-06-11 14:00:00,44.17,44.19,44.16,44.17,12703.0,44.17,44.19,44.16,44.17,12703.0
2018-06-11 14:10:00,44.18,44.2,44.16,44.18,13447.0,44.18,44.2,44.16,44.18,13447.0
2018-06-11 14:20:00,44.19,44.24,44.18,44.21,10466.0,44.19,44.24,44.18,44.21,10466.0
2018-06-11 14:30:00,44.21,44.23,44.2,44.21,10708.0,44.21,44.23,44.2,44.21,10708.0
2018-06-11 14:40:00,44.2,44.24,44.19,44.21,10448.0,44.2,44.24,44.19,44.21,10448.0
2018-06-11 14:50:00,44.21,44.22,44.2,44.22,8127.0,44.21,44.22,44.2,44.22,8127.0
2018-06-11 15:00:00,44.23,44.26,44.22,44.22,12304.0,44.23,44.26,44.22,44.22,12304.0
2018-06-11 15:10:00,44.22,44.25,44.2,44.24,11790.0,44.22,44.25,44.2,44.24,11790.0
2018-06-11 15:20:00,44.24,44.26,44.24,44.25,12057.0,44.24,44.26,44.24,44.25,12057.0
2018-06-11 15:30:00,44.24,44.29,44.24,44.28,34268.0,44.24,44.29,44.24,44.28,34268.0
2018-06-11 15:40:00,44.28,44.28,44.24,44.27,29621.0,44.28,44.28,44.24,44.27,29621.0
2018-06-11 15:50:00,44.26,44.29,44.22,44.25,116238.0,44.26,44.29,44.22,44.25,116238.0
2018-06-12 09:30:00,44.2,44.4,44.18,44.22,40445.0,44.2,44.4,44.18,44.22,40445.0
2018-06-12 09:40:00,44.22,44.26,44.13,44.23,76796.0,44.22,44.26,44.13,44.23,76796.0
2018-06-12 09:50:00,44.23,44.24,44.13,44.22,44885.0,44.23,44.24,44.13,44.22,44885.0
2018-06-12 10:00:00,44.2,44.27,44.2,44.26,17825.0,44.2,44.27,44.2,44.26,17825.0
2018-06-12 10:10:00,44.26,44.31,44.23,44.31,19010.0,44.26,44.31,44.23,44.31,19010.0
2018-06-12 10:20:00,44.32,44.33,44.25,44.26,38495.0,44.32,44.33,44.25,44.26,38495.0
2018-06-12 10:30:00,44.25,44.27,44.21,44.22,13849.0,44.25,44.27,44.21,44.22,13849.0
2018-06-12 10:40:00,44.22,44.29,44.22,44.25,16105.0,44.22,44.29,44.22,44.25,16105.0
2018-06-12 10:50:00,44.27,44.27,44.21,44.24,16505.0,44.27,44.27,44.21,44.24,16505.0
2018-06-12 11:00:00,44.23,44.31,44.22,44.29,13100.0,44.23,44.31,44.22,44.29,13100.0
2018-06-12 11:10:00,44.29,44.29,44.23,44.24,15713.0,44.29,44.29,44.23,44.24,15713.0
2018-06-12 11:20:00,44.23,44.3,44.23,44.28,13761.0,44.23,44.3,44.23,44.28,13761.0
2018-06-12 11:30:00,44.27,44.38,44.27,44.37,18031.0,44.27,44.38,44.27,44.37,18031.0
2018-06-12 11:40:00,44.37,44.43,44.36,44.39,16686.0,44.37,44.43,44.36,44.39,16686.0
2018-06-12 11:50:00,44.39,44.46,44.39,44.46,7600.0,44.39,44.46,44.39,44.46,7600.0
2018-06-12 12:00:00,44.46,44.48,44.44,44.46,15352.0,44.46,44.48,44.44,44.46,15352.0
2018-06-12 12:10:00,44.45,44.5,44.45,44.46,15137.0,44.45,44.5,44.45,44.46,15137.0
2018-06-12 12:20:00,44.45,44.46,44.38,44.4,12329.0,44.45,44.46,44.38,44.4,12329.0
2018-06-12 12:30:00,44.4,44.42,44.36,44.38,12265.0,44.4,44.42,44.36,44.38,12265.0
2018-06-12 12:40:00,44.38,44.41,44.38,44.41,8271.0,44.38,44.41,44.38,44.41,8271.0
2018-06-12 12:50:00,44.4,44.44,44.4,44.42,7007.0,44.4,44.44,44.4,44.42,7007.0
2018-06-12 13:00:00,44.42,44.49,44.42,44.42,13828.0,44.42,44.49,44.42,44.42,13828.0
2018-06-12 13:10:00,44.42,44.45,44.4,44.41,8775.0,44.42,44.45,44.4,44.41,8775.0
2018-06-12 13:20:00,44.41,44.43,44.38,44.38,9588.0,44.41,44.43,44.38,44.38,9588.0
2018-06-12 13:30:00,44.39,44.42,44.38,44.41,9133.0,44.39,44.42,44.38,44.41,9133.0
2018-06-12 13:40:00,44.4,44.46,44.4,44.46,7752.0,44.4,44.46,44.4,44.46,7752.0
2018-06-12 13:50:00,44.47,44.51,44.45,44.5,15771.0,44.47,44.51,44.45,44.5,15771.0
2018-06-12 14:00:00,44.5,44.52,44.46,44.46,18470.0,44.5,44.52,44.46,44.46,18470.0
2018-06-12 14:10:00,44.46,44.46,44.42,44.45,11548.0,44.46,44.46,44.42,44.45,11548.0
2018-06-12 14:20:00,44.45,44.45,44.29,44.32,22441.0,44.45,44.45,44.29,44.32,22441.0
2018-06-12 14:30:00,44.32,44.36,44.31,44.36,17180.0,44.32,44.36,44.31,44.36,17180.0
2018-06-12 14:40:00,44.35,44.38,44.35,44.37,15874.0,44.35,44.38,44.35,44.37,15874.0
2018-06-12 14:50:00,44.37,44.39,44.33,44.33,20660.0,44.37,44.39,44.33,44.33,20660.0
2018-06-12 15:00:00,44.32,44.36,44.31,44.34,26928.0,44.32,44.36,44.31,44.34,26928.0
2018-06-12 15:10:00,44.34,44.38,44.31,44.37,93272.0,44.34,44.38,44.31,44.37,93272.0
2018-06-12 15:20:00,44.37,44.38,44.34,44.37,66070.0,44.37,44.38,44.34,44.37,66070.0
2018-06-12 15:30:00,44.37,44.43,44.37,44.42,59010.0,44.37,44.43,44.37,44.42,59010.0
2018-06-12 15:40:00,44.43,44.44,44.41,44.43,42530.0,44.43,44.44,44.41,44.43,42530.0
2018-06-12 15:50:00,44.43,44.53,44.43,44.51,146586.0,44.43,44.53,44.43,44.51,146586.0
2018-06-13 09:30:00,44.4,44.61,44.39,44.45,32415.0,44.4,44.61,44.39,44.45,32415.0
2018-06-13 09:40:00,44.45,44.49,44.39,44.45,18407.0,44.45,44.49,44.39,44.45,18407.0
2018-06-13 09:50:00,44.46,44.5,44.43,44.45,20495.0,44.46,44.5,44.43,44.45,20495.0
2018-06-13 10:00:00,44.45,44.71,44.45,44.71,33879.0,44.45,44.71,44.45,44.71,33879.0
2018-06-13 10:10:00,44.69,44.8,44.69,44.75,26271.0,44.69,44.8,44.69,44.75,26271.0
2018-06-13 10:20:00,44.75,44.76,44.7,44.72,13696.0,44.75,44.76,44.7,44.72,13696.0
2018-06-13 10:30:00,44.73,44.79,44.72,44.73,15103.0,44.73,44.79,44.72,44.73,15103.0
2018-06-13 10:40:00,44.71,44.74,44.69,44.69,10106.0,44.71,44.74,44.69,44.69,10106.0
2018-06-13 10:50:00,44.7,44.71,44.64,44.69,20544.0,44.7,44.71,44.64,44.69,20544.0
2018-06-13 11:00:00,44.7,44.74,44.66,44.69,19933.0,44.7,44.74,44.66,44.69,19933.0
2018-06-13 11:10:00,44.7,44.75,44.65,44.73,12691.0,44.7,44.75,44.65,44.73,12691.0
2018-06-13 11:20:00,44.72,44.75,44.7,44.74,19383.0,44.72,44.75,44.7,44.74,19383.0
2018-06-13 11:30:00,44.73,44.75,44.68,44.7,16876.0,44.73,44.75,44.68,44.7,16876.0
2018-06-13 11:40:00,44.7,44.71,44.66,44.66,12691.0,44.7,44.71,44.66,44.66,12691.0
2018-06-13 11:50:00,44.66,44.67,44.6,44.61,14340.0,44.66,44.67,44.6,44.61,14340.0
2018-06-13 12:00:00,44.61,44.62,44.54,44.58,39487.0,44.61,44.62,44.54,44.58,39487.0
2018-06-13 12:10:00,44.59,44.62,44.57,44.57,13099.0,44.59,44.62,44.57,44.57,13099.0
2018-06-13 12:20:00,44.57,44.59,44.56,44.59,6885.0,44.57,44.59,44.56,44.59,6885.0
2018-06-13 12:30:00,44.58,44.59,44.57,44.58,6065.0,44.58,44.59,44.57,44.58,6065.0
2018-06-13 12:40:00,44.57,44.59,44.57,44.59,4013.0,44.57,44.59,44.57,44.59,4013.0
2018-06-13 12:50:00,44.59,44.63,44.58,44.58,14644.0,44.59,44.63,44.58,44.58,14644.0
2018-06-13 13:00:00,44.57,44.59,44.57,44.57,17589.0,44.57,44.59,44.57,44.57,17589.0
2018-06-13 13:10:00,44.58,44.63,44.56,44.62,33983.0,44.58,44.63,44.56,44.62,33983.0
2018-06-13 13:20:00,44.63,44.65,44.62,44.63,12400.0,44.63,44.65,44.62,44.63,12400.0
2018-06-13 13:30:00,44.63,44.63,44.58,44.61,9146.0,44.63,44.63,44.58,44.61,9146.0
2018-06-13 13:40:00,44.62,44.63,44.61,44.63,3993.0,44.62,44.63,44.61,44.63,3993.0
2018-06-13 13:50:00,44.62,44.63,44.59,44.62,19691.0,44.62,44.63,44.59,44.62,19691.0
2018-06-13 14:00:00,44.61,44.64,44.44,44.51,231611.0,44.61,44.64,44.44,44.51,231611.0
2018-06-13 14:10:00,44.51,44.67,44.51,44.59,28313.0,44.51,44.67,44.51,44.59,28313.0
2018-06-13 14:20:00,44.6,44.61,44.48,44.48,66991.0,44.6,44.61,44.48,44.48,66991.0
2018-06-13 14:30:00,44.47,44.53,44.37,44.53,88076.0,44.47,44.53,44.37,44.53,88076.0
2018-06-13 14:40:00,44.52,44.55,44.51,44.51,40122.0,44.52,44.55,44.51,44.51,40122.0
2018-06-13 14:50:00,44.51,44.63,44.51,44.6,21740.0,44.51,44.63,44.51,44.6,21740.0
2018-06-13 15:00:00,44.6,44.68,44.6,44.64,25792.0,44.6,44.68,44.6,44.64,25792.0
2018-06-13 15:10:00,44.64,44.66,44.61,44.62,22448.0,44.64,44.66,44.61,44.62,22448.0
2018-06-13 15:20:00,44.63,44.64,44.47,44.54,58779.0,44.63,44.64,44.47,44.54,58779.0
2018-06-13 15:30:00,44.54,44.6,44.5,44.6,72115.0,44.54,44.6,44.5,44.6,72115.0
2018-06-13 15:40:00,44.6,44.64,44.57,44.59,99273.0,44.6,44.64,44.57,44.59,99273.0
2018-06-13 15:50:00,44.57,44.68,44.57,44.57,245555.0,44.57,44.68,44.57,44.57,245555.0
2018-06-14 09:30:00,44.81,44.9,44.64,44.82,32688.0,44.81,44.9,44.64,44.82,32688.0
2018-06-14 09:40:00,44.84,44.84,44.69,44.77,24691.0,44.84,44.84,44.69,44.77,24691.0
2018-06-14 09:50:00,44.76,44.8,44.6,44.69,34455.0,44.76,44.8,44.6,44.69,34455.0
2018-06-14 10:00:00,44.7,44.9,44.7,44.88,17437.0,44.7,44.9,44.7,44.88,17437.0
2018-06-14 10:10:00,44.88,44.96,44.87,44.94,32158.0,44.88,44.96,44.87,44.94,32158.0
2018-06-14 10:20:00,44.95,45.0,44.95,44.98,26474.0,44.95,45.0,44.95,44.98,26474.0
2018-06-14 10:30:00,44.99,44.99,44.89,44.94,22496.0,44.99,44.99,44.89,44.94,22496.0
2018-06-14 10:40:00,44.95,45.05,44.91,45.0,85653.0,44.95,45.05,44.91,45.0,85653.0
2018-06-14 10:50:00,45.0,45.0,44.91,44.92,41795.0,45.0,45.0,44.91,44.92,41795.0
2018-06-14 11:00:00,44.91,44.96,44.83,44.96,17583.0,44.91,44.96,44.83,44.96,17583.0
2018-06-14 11:10:00,44.97,44.97,44.92,44.97,31364.0,44.97,44.97,44.92,44.97,31364.0
2018-06-14 11:20:00,44.97,44.97,44.92,44.96,19323.0,44.97,44.97,44.92,44.96,19323.0
2018-06-14 11:30:00,44.96,45.14,44.96,45.14,19699.0,44.96,45.14,44.96,45.14,19699.0
2018-06-14 11:40:00,45.15,45.17,45.11,45.13,54189.0,45.15,45.17,45.11,45.13,54189.0
2018-06-14 11:50:00,45.14,45.15,45.06,45.09,18735.0,45.14,45.15,45.06,45.09,18735.0
2018-06-14 12:00:00,45.1,45.15,45.1,45.14,14950.0,45.1,45.15,45.1,45.14,14950.0
2018-06-14 12:10:00,45.14,45.17,45.13,45.14,13766.0,45.14,45.17,45.13,45.14,13766.0
2018-06-14 12:20:00,45.13,45.13,45.07,45.11,17104.0,45.13,45.13,45.07,45.11,17104.0
2018-06-14 12:30:00,45.11,45.13,45.05,45.05,16720.0,45.11,45.13,45.05,45.05,16720.0
2018-06-14 12:40:00,45.06,45.07,45.02,45.06,17627.0,45.06,45.07,45.02,45.06,17627.0
2018-06-14 12:50:00,45.06,45.1,45.05,45.06,17162.0,45.06,45.1,45.05,45.06,17162.0
2018-06-14 13:00:00,45.06,45.13,45.05,45.13,13100.0,45.06,45.13,45.05,45.13,13100.0
2018-06-14 13:10:00,45.13,45.13,45.06,45.06,11687.0,45.13,45.13,45.06,45.06,11687.0
2018-06-14 13:20:00,45.07,45.13,45.06,45.12,17104.0,45.07,45.13,45.06,45.12,17104.0
2018-06-14 13:30:00,45.12,45.14,45.1,45.1,11143.0,45.12,45.14,45.1,45.1,11143.0
2018-06-14 13:40:00,45.09,45.14,45.09,45.11,10365.0,45.09,45.14,45.09,45.11,10365.0
2018-06-14 13:50:00,45.1,45.11,45.06,45.07,12083.0,45.1,45.11,45.06,45.07,12083.0
2018-06-14 14:00:00,45.07,45.1,45.03,45.03,38970.0,45.07,45.1,45.03,45.03,38970.0
2018-06-14 14:10:00,45.01,45.05,44.99,45.0,10307.0,45.01,45.05,44.99,45.0,10307.0
2018-06-14 14:20:00,45.01,45.03,45.0,45.03,14029.0,45.01,45.03,45.0,45.03,14029.0
2018-06-14 14:30:00,45.03,45.05,45.01,45.03,10828.0,45.03,45.05,45.01,45.03,10828.0
2018-06-14 14:40:00,45.02,45.04,44.97,44.97,26958.0,45.02,45.04,44.97,44.97,26958.0
2018-06-14 14:50:00,44.98,44.98,44.85,44.9,31887.0,44.98,44.98,44.85,44.9,31887.0
2018-06-14 15:00:00,44.91,44.91,44.85,44.9,46305.0,44.91,44.91,44.85,44.9,46305.0
2018-06-14 15:10:00,44.9,44.97,44.9,44.94,26067.0,44.9,44.97,44.9,44.94,26067.0
2018-06-14 15:20:00,44.95,44.99,44.93,44.98,24830.0,44.95,44.99,44.93,44.98,24830.0
2018-06-14 15:30:00,44.99,44.99,44.94,44.95,36225.0,44.99,44.99,44.94,44.95,36225.0
2018-06-14 15:40:00,44.95,44.98,44.94,44.97,35617.0,44.95,44.98,44.94,44.97,35617.0
2018-06-14 15:50:00,44.97,44.98,44.91,44.94,186163.0,44.97,44.98,44.91,44.94,186163.0
2018-06-15 09:30:00,44.91,44.91,44.5,44.6,424965.0,44.91,44.91,44.5,44.6,424965.0
2018-06-15 09:40:00,44.6,44.62,44.46,44.62,49097.0,44.6,44.62,44.46,44.62,49097.0
2018-06-15 09:50:00,44.63,44.71,44.6,44.63,34200.0,44.63,44.71,44.6,44.63,34200.0
2018-06-15 10:00:00,44.64,44.75,44.62,44.67,28807.0,44.64,44.75,44.62,44.67,28807.0
2018-06-15 10:10:00,44.68,44.76,44.68,44.73,21484.0,44.68,44.76,44.68,44.73,21484.0
2018-06-15 10:20:00,44.73,44.76,44.67,44.68,28861.0,44.73,44.76,44.67,44.68,28861.0
2018-06-15 10:30:00,44.66,44.67,44.6,44.62,26666.0,44.66,44.67,44.6,44.62,26666.0
2018-06-15 10:40:00,44.63,44.79,44.63,44.79,18559.0,44.63,44.79,44.63,44.79,18559.0
2018-06-15 10:50:00,44.79,44.86,44.75,44.78,28451.0,44.79,44.86,44.75,44.78,28451.0
2018-06-15 11:00:00,44.78,44.9,44.73,44.81,166362.0,44.78,44.9,44.73,44.81,166362.0
2018-06-15 11:10:00,44.8,44.88,44.8,44.83,14203.0,44.8,44.88,44.8,44.83,14203.0
2018-06-15 11:20:00,44.84,44.9,44.77,44.78,17338.0,44.84,44.9,44.77,44.78,17338.0
2018-06-15 11:30:00,44.77,44.8,44.77,44.8,20392.0,44.77,44.8,44.77,44.8,20392.0
2018-06-15 11:40:00,44.79,44.82,44.77,44.77,31476.0,44.79,44.82,44.77,44.77,31476.0
2018-06-15 11:50:00,44.77,44.86,44.74,44.86,16538.0,44.77,44.86,44.74,44.86,16538.0
2018-06-15 12:00:00,44.85,44.86,44.8,44.82,9660.0,44.85,44.86,44.8,44.82,9660.0
2018-06-15 12:10:00,44.82,44.82,44.78,44.8,9962.0,44.82,44.82,44.78,44.8,9962.0
2018-06-15 12:20:00,44.8,44.81,44.78,44.8,9542.0,44.8,44.81,44.78,44.8,9542.0
2018-06-15 12:30:00,44.81,44.84,44.81,44.82,13776.0,44.81,44.84,44.81,44.82,13776.0
2018-06-15 12:40:00,44.83,44.85,44.83,44.84,9186.0,44.83,44.85,44.83,44.84,9186.0
2018-06-15 12:50:00,44.85,44.92,44.83,44.91,13833.0,44.85,44.92,44.83,44.91,13833.0
2018-06-15 13:00:00,44.9,44.93,44.88,44.91,13787.0,44.9,44.93,44.88,44.91,13787.0
2018-06-15 13:10:00,44.89,44.91,44.87,44.87,9388.0,44.89,44.91,44.87,44.87,9388.0
2018-06-15 13:20:00,44.87,44.87,44.82,44.83,8290.0,44.87,44.87,44.82,44.83,8290.0
2018-06-15 13:30:00,44.83,44.85,44.8,44.84,8803.0,44.83,44.85,44.8,44.84,8803.0
2018-06-15 13:40:00,44.84,44.85,44.79,44.79,14887.0,44.84,44.85,44.79,44.79,14887.0
2018-06-15 13:50:00,44.79,44.81,44.78,44.8,15600.0,44.79,44.81,44.78,44.8,15600.0
2018-06-15 14:00:00,44.81,44.83,44.81,44.83,13800.0,44.81,44.83,44.81,44.83,13800.0
2018-06-15 14:10:00,44.83,44.84,44.81,44.82,12444.0,44.83,44.84,44.81,44.82,12444.0
2018-06-15 14:20:00,44.83,44.87,44.81,44.82,14420.0,44.83,44.87,44.81,44.82,14420.0
2018-06-15 14:30:00,44.82,44.85,44.81,44.84,20627.0,44.82,44.85,44.81,44.84,20627.0
2018-06-15 14:40:00,44.84,44.85,44.81,44.82,22696.0,44.84,44.85,44.81,44.82,22696.0
2018-06-15 14:50:00,44.81,44.82,44.8,44.8,15710.0,44.81,44.82,44.8,44.8,15710.0
2018-06-15 15:00:00,44.81,44.84,44.81,44.84,20928.0,44.81,44.84,44.81,44.84,20928.0
2018-06-15 15:10:00,44.84,44.85,44.83,44.83,11781.0,44.84,44.85,44.83,44.83,11781.0
2018-06-15 15:20:00,44.83,44.9,44.83,44.9,26307.0,44.83,44.9,44.83,44.9,26307.0
2018-06-15 15:30:00,44.9,44.94,44.88,44.93,49104.0,44.9,44.94,44.88,44.93,49104.0
2018-06-15 15:40:00,44.93,44.97,44.91,44.97,67626.0,44.93,44.97,44.91,44.97,67626.0
2018-06-15 15:50:00,44.97,45.14,44.96,45.01,283182.0,44.97,45.14,44.96,45.01,283182.0
2018-06-18 09:30:00,44.7,44.83,44.2,44.71,41193.0,44.7,44.83,44.2,44.71,41193.0
2018-06-18 09:40:00,44.7,44.78,44.62,44.76,33758.0,44.7,44.78,44.62,44.76,33758.0
2018-06-18 09:50:00,44.78,44.82,44.73,44.73,17565.0,44.78,44.82,44.73,44.73,17565.0
2018-06-18 10:00:00,44.73,44.77,44.67,44.77,16189.0,44.73,44.77,44.67,44.77,16189.0
2018-06-18 10:10:00,44.75,44.87,44.73,44.82,18241.0,44.75,44.87,44.73,44.82,18241.0
2018-06-18 10:20:00,44.83,44.94,44.81,44.85,21732.0,44.83,44.94,44.81,44.85,21732.0
2018-06-18 10:30:00,44.84,44.97,44.84,44.94,14988.0,44.84,44.97,44.84,44.94,14988.0
2018-06-18 10:40:00,44.94,45.05,44.91,45.02,13371.0,44.94,45.05,44.91,45.02,13371.0
2018-06-18 10:50:00,45.02,45.06,44.99,45.02,15166.0,45.02,45.06,44.99,45.02,15166.0
2018-06-18 11:00:00,45.02,45.1,45.01,45.04,11003.0,45.02,45.1,45.01,45.04,11003.0
2018-06-18 11:10:00,45.05,45.07,45.02,45.03,9546.0,45.05,45.07,45.02,45.03,9546.0
2018-06-18 11:20:00,45.02,45.05,45.0,45.01,9025.0,45.02,45.05,45.0,45.01,9025.0
2018-06-18 11:30:00,45.01,45.03,44.97,44.99,8302.0,45.01,45.03,44.97,44.99,8302.0
2018-06-18 11:40:00,44.98,45.03,44.97,45.0,8295.0,44.98,45.03,44.97,45.0,8295.0
2018-06-18 11:50:00,45.01,45.04,44.9,44.91,14799.0,45.01,45.04,44.9,44.91,14799.0
2018-06-18 12:00:00,44.92,44.96,44.9,44.9,17073.0,44.92,44.96,44.9,44.9,17073.0
2018-06-18 12:10:00,44.9,44.94,44.9,44.91,5500.0,44.9,44.94,44.9,44.91,5500.0
2018-06-18 12:20:00,44.9,44.91,44.88,44.9,6833.0,44.9,44.91,44.88,44.9,6833.0
2018-06-18 12:30:00,44.9,44.92,44.88,44.89,9042.0,44.9,44.92,44.88,44.89,9042.0
2018-06-18 12:40:00,44.9,44.92,44.9,44.92,3900.0,44.9,44.92,44.9,44.92,3900.0
2018-06-18 12:50:00,44.92,44.95,44.89,44.93,10692.0,44.92,44.95,44.89,44.93,10692.0
2018-06-18 13:00:00,44.93,44.98,44.93,44.98,6205.0,44.93,44.98,44.93,44.98,6205.0
2018-06-18 13:10:00,44.97,44.99,44.96,44.97,11712.0,44.97,44.99,44.96,44.97,11712.0
2018-06-18 13:20:00,44.97,45.03,44.97,45.03,11738.0,44.97,45.03,44.97,45.03,11738.0
2018-06-18 13:30:00,45.03,45.07,45.01,45.01,8528.0,45.03,45.07,45.01,45.01,8528.0
2018-06-18 13:40:00,45.0,45.04,44.99,45.0,11936.0,45.0,45.04,44.99,45.0,11936.0
2018-06-18 13:50:00,45.0,45.0,44.94,44.97,12028.0,45.0,45.0,44.94,44.97,12028.0
2018-06-18 14:00:00,44.97,45.0,44.92,44.99,15889.0,44.97,45.0,44.92,44.99,15889.0
2018-06-18 14:10:00,45.0,45.01,44.98,45.0,10936.0,45.0,45.01,44.98,45.0,10936.0
2018-06-18 14:20:00,44.99,45.01,44.98,45.0,10128.0,44.99,45.01,44.98,45.0,10128.0
2018-06-18 14:30:00,45.01,45.08,45.01,45.03,12599.0,45.01,45.08,45.01,45.03,12599.0
2018-06-18 14:40:00,45.04,45.09,45.03,45.05,18702.0,45.04,45.09,45.03,45.05,18702.0
2018-06-18 14:50:00,45.05,45.08,45.01,45.07,16438.0,45.05,45.08,45.01,45.07,16438.0
2018-06-18 15:00:00,45.07,45.13,45.05,45.11,20312.0,45.07,45.13,45.05,45.11,20312.0
2018-06-18 15:10:00,45.11,45.15,45.1,45.15,16304.0,45.11,45.15,45.1,45.15,16304.0
2018-06-18 15:20:00,45.15,45.18,45.12,45.14,20983.0,45.15,45.18,45.12,45.14,20983.0
2018-06-18 15:30:00,45.14,45.15,45.11,45.11,26007.0,45.14,45.15,45.11,45.11,26007.0
2018-06-18 15:40:00,45.12,45.2,45.09,45.19,81293.0,45.12,45.2,45.09,45.19,81293.0
2018-06-18 15:50:00,45.19,45.23,45.17,45.17,139158.0,45.19,45.23,45.17,45.17,139158.0
2018-06-19 09:30:00,44.69,44.83,44.46,44.75,33332.0,44.69,44.83,44.46,44.75,33332.0
2018-06-19 09:40:00,44.75,44.88,44.73,44.86,18015.0,44.75,44.88,44.73,44.86,18015.0
2018-06-19 09:50:00,44.84,44.88,44.72,44.77,34676.0,44.84,44.88,44.72,44.77,34676.0
2018-06-19 10:00:00,44.74,44.74,44.52,44.54,29587.0,44.74,44.74,44.52,44.54,29587.0
2018-06-19 10:10:00,44.55,44.65,44.48,44.62,39194.0,44.55,44.65,44.48,44.62,39194.0
2018-06-19 10:20:00,44.61,44.61,44.45,44.45,72883.0,44.61,44.61,44.45,44.45,72883.0
2018-06-19 10:30:00,44.47,44.57,44.4,44.55,48763.0,44.47,44.57,44.4,44.55,48763.0
2018-06-19 10:40:00,44.55,44.75,44.52,44.71,24205.0,44.55,44.75,44.52,44.71,24205.0
2018-06-19 10:50:00,44.71,44.75,44.65,44.68,24888.0,44.71,44.75,44.65,44.68,24888.0
2018-06-19 11:00:00,44.68,44.69,44.63,44.67,15994.0,44.68,44.69,44.63,44.67,15994.0
2018-06-19 11:10:00,44.67,44.71,44.61,44.69,48167.0,44.67,44.71,44.61,44.69,48167.0
2018-06-19 11:20:00,44.69,44.72,44.64,44.7,17263.0,44.69,44.72,44.64,44.7,17263.0
2018-06-19 11:30:00,44.7,44.72,44.63,44.69,10558.0,44.7,44.72,44.63,44.69,10558.0
2018-06-19 11:40:00,44.68,44.73,44.65,44.71,11542.0,44.68,44.73,44.65,44.71,11542.0
2018-06-19 11:50:00,44.71,44.8,44.71,44.76,11058.0,44.71,44.8,44.71,44.76,11058.0
2018-06-19 12:00:00,44.75,44.77,44.71,44.75,21189.0,44.75,44.77,44.71,44.75,21189.0
2018-06-19 12:10:00,44.74,44.75,44.7,44.72,59982.0,44.74,44.75,44.7,44.72,59982.0
2018-06-19 12:20:00,44.72,44.82,44.71,44.77,15082.0,44.72,44.82,44.71,44.77,15082.0
2018-06-19 12:30:00,44.77,44.78,44.68,44.69,20030.0,44.77,44.78,44.68,44.69,20030.0
2018-06-19 12:40:00,44.67,44.7,44.64,44.68,11400.0,44.67,44.7,44.64,44.68,11400.0
2018-06-19 12:50:00,44.68,44.7,44.61,44.7,12004.0,44.68,44.7,44.61,44.7,12004.0
2018-06-19 13:00:00,44.7,44.72,44.66,44.67,9613.0,44.7,44.72,44.66,44.67,9613.0
2018-06-19 13:10:00,44.66,44.73,44.66,44.72,8800.0,44.66,44.73,44.66,44.72,8800.0
2018-06-19 13:20:00,44.73,44.77,44.7,44.77,12922.0,44.73,44.77,44.7,44.77,12922.0
2018-06-19 13:30:00,44.76,44.77,44.72,44.77,14076.0,44.76,44.77,44.72,44.77,14076.0
2018-06-19 13:40:00,44.78,44.82,44.76,44.82,8274.0,44.78,44.82,44.76,44.82,8274.0
2018-06-19 13:50:00,44.82,44.84,44.77,44.8,11396.0,44.82,44.84,44.77,44.8,11396.0
2018-06-19 14:00:00,44.81,44.86,44.81,44.85,4706.0,44.81,44.86,44.81,44.85,4706.0
2018-06-19 14:10:00,44.86,44.86,44.83,44.84,7283.0,44.86,44.86,44.83,44.84,7283.0
2018-06-19 14:20:00,44.84,44.86,44.83,44.84,10167.0,44.84,44.86,44.83,44.84,10167.0
2018-06-19 14:30:00,44.83,44.85,44.83,44.84,12627.0,44.83,44.85,44.83,44.84,12627.0
2018-06-19 14:40:00,44.84,44.89,44.79,44.86,12021.0,44.84,44.89,44.79,44.86,12021.0
2018-06-19 14:50:00,44.86,44.91,44.85,44.88,19418.0,44.86,44.91,44.85,44.88,19418.0
2018-06-19 15:00:00,44.89,44.9,44.85,44.86,13812.0,44.89,44.9,44.85,44.86,13812.0
2018-06-19 15:10:00,44.87,44.9,44.86,44.86,16112.0,44.87,44.9,44.86,44.86,16112.0
2018-06-19 15:20:00,44.85,44.87,44.83,44.84,22273.0,44.85,44.87,44.83,44.84,22273.0
2018-06-19 15:30:00,44.83,44.85,44.8,44.82,26785.0,44.83,44.85,44.8,44.82,26785.0
2018-06-19 15:40:00,44.82,44.85,44.8,44.83,39857.0,44.82,44.85,44.8,44.83,39857.0
2018-06-19 15:50:00,44.84,44.97,44.84,44.91,142524.0,44.84,44.97,44.84,44.91,142524.0
2018-06-20 09:30:00,44.87,45.15,44.87,45.08,41392.0,44.87,45.15,44.87,45.08,41392.0
2018-06-20 09:40:00,45.05,45.13,44.92,44.94,30369.0,45.05,45.13,44.92,44.94,30369.0
2018-06-20 09:50:00,44.93,45.07,44.93,45.03,30585.0,44.93,45.07,44.93,45.03,30585.0
2018-06-20 10:00:00,45.03,45.16,45.03,45.05,20731.0,45.03,45.16,45.03,45.05,20731.0
2018-06-20 10:10:00,45.04,45.12,45.04,45.12,28266.0,45.04,45.12,45.04,45.12,28266.0
2018-06-20 10:20:00,45.11,45.13,44.93,44.93,43262.0,45.11,45.13,44.93,44.93,43262.0
2018-06-20 10:30:00,44.94,45.05,44.88,45.05,27756.0,44.94,45.05,44.88,45.05,27756.0
2018-06-20 10:40:00,45.04,45.07,45.0,45.03,20562.0,45.04,45.07,45.0,45.03,20562.0
2018-06-20 10:50:00,45.03,45.12,45.02,45.1,83689.0,45.03,45.12,45.02,45.1,83689.0
2018-06-20 11:00:00,45.09,45.1,45.01,45.07,22785.0,45.09,45.1,45.01,45.07,22785.0
2018-06-20 11:10:00,45.08,45.11,45.06,45.06,26320.0,45.08,45.11,45.06,45.06,26320.0
2018-06-20 11:20:00,45.07,45.15,45.07,45.12,23656.0,45.07,45.15,45.07,45.12,23656.0
2018-06-20 11:30:00,45.12,45.16,45.11,45.14,22226.0,45.12,45.16,45.11,45.14,22226.0
2018-06-20 11:40:00,45.14,45.21,45.13,45.2,20685.0,45.14,45.21,45.13,45.2,20685.0
2018-06-20 11:50:00,45.21,45.26,45.2,45.26,22091.0,45.21,45.26,45.2,45.26,22091.0
2018-06-20 12:00:00,45.26,45.31,45.25,45.3,22510.0,45.26,45.31,45.25,45.3,22510.0
2018-06-20 12:10:00,45.3,45.31,45.27,45.3,12171.0,45.3,45.31,45.27,45.3,12171.0
2018-06-20 12:20:00,45.3,45.31,45.25,45.28,29276.0,45.3,45.31,45.25,45.28,29276.0
2018-06-20 12:30:00,45.28,45.31,45.26,45.3,13664.0,45.28,45.31,45.26,45.3,13664.0
2018-06-20 12:40:00,45.3,45.38,45.3,45.38,17507.0,45.3,45.38,45.3,45.38,17507.0
2018-06-20 12:50:00,45.38,45.38,45.35,45.36,11827.0,45.38,45.38,45.35,45.36,11827.0
2018-06-20 13:00:00,45.36,45.37,45.32,45.33,15856.0,45.36,45.37,45.32,45.33,15856.0
2018-06-20 13:10:00,45.33,45.33,45.29,45.3,10009.0,45.33,45.33,45.29,45.3,10009.0
2018-06-20 13:20:00,45.3,45.3,45.23,45.25,30699.0,45.3,45.3,45.23,45.25,30699.0
2018-06-20 13:30:00,45.25,45.27,45.22,45.22,13689.0,45.25,45.27,45.22,45.22,13689.0
2018-06-20 13:40:00,45.23,45.23,45.19,45.21,29770.0,45.23,45.23,45.19,45.21,29770.0
2018-06-20 13:50:00,45.2,45.22,45.19,45.22,10424.0,45.2,45.22,45.19,45.22,10424.0
2018-06-20 14:00:00,45.22,45.22,45.15,45.2,20879.0,45.22,45.22,45.15,45.2,20879.0
2018-06-20 14:10:00,45.2,45.28,45.19,45.23,31170.0,45.2,45.28,45.19,45.23,31170.0
2018-06-20 14:20:00,45.23,45.28,45.22,45.25,14612.0,45.23,45.28,45.22,45.25,14612.0
2018-06-20 14:30:00,45.25,45.25,45.19,45.21,13938.0,45.25,45.25,45.19,45.21,13938.0
2018-06-20 14:40:00,45.22,45.22,45.19,45.21,17866.0,45.22,45.22,45.19,45.21,17866.0
2018-06-20 14:50:00,45.21,45.24,45.18,45.19,36555.0,45.21,45.24,45.18,45.19,36555.0
2018-06-20 15:00:00,45.19,45.21,45.14,45.18,33251.0,45.19,45.21,45.14,45.18,33251.0
2018-06-20 15:10:00,45.18,45.19,45.12,45.12,34097.0,45.18,45.19,45.12,45.12,34097.0
2018-06-20 15:20:00,45.13,45.14,45.1,45.14,29006.0,45.13,45.14,45.1,45.14,29006.0
2018-06-20 15:30:00,45.14,45.17,45.12,45.13,35288.0,45.14,45.17,45.12,45.13,35288.0
2018-06-20 15:40:00,45.14,45.2,45.12,45.18,210443.0,45.14,45.2,45.12,45.18,210443.0
2018-06-20 15:50:00,45.19,45.23,45.14,45.21,297837.0,45.19,45.23,45.14,45.21,297837.0
2018-06-21 09:30:00,45.22,45.38,45.12,45.36,31510.0,45.22,45.38,45.12,45.36,31510.0
2018-06-21 09:40:00,45.34,45.4,45.23,45.33,72189.0,45.34,45.4,45.23,45.33,72189.0
2018-06-21 09:50:00,45.32,45.46,45.28,45.28,44425.0,45.32,45.46,45.28,45.28,44425.0
2018-06-21 10:00:00,45.28,45.31,44.91,44.91,44252.0,45.28,45.31,44.91,44.91,44252.0
2018-06-21 10:10:00,44.91,45.09,44.86,44.86,55933.0,44.91,45.09,44.86,44.86,55933.0
2018-06-21 10:20:00,44.87,44.97,44.82,44.95,21142.0,44.87,44.97,44.82,44.95,21142.0
2018-06-21 10:30:00,44.95,45.0,44.86,44.87,26258.0,44.95,45.0,44.86,44.87,26258.0
2018-06-21 10:40:00,44.85,44.95,44.85,44.92,23753.0,44.85,44.95,44.85,44.92,23753.0
2018-06-21 10:50:00,44.93,45.07,44.93,45.05,22302.0,44.93,45.07,44.93,45.05,22302.0
2018-06-21 11:00:00,45.05,45.07,44.99,45.02,25553.0,45.05,45.07,44.99,45.02,25553.0
2018-06-21 11:10:00,45.03,45.09,44.99,45.06,23841.0,45.03,45.09,44.99,45.06,23841.0
2018-06-21 11:20:00,45.06,45.1,45.03,45.08,17832.0,45.06,45.1,45.03,45.08,17832.0
2018-06-21 11:30:00,45.08,45.15,45.08,45.13,20900.0,45.08,45.15,45.08,45.13,20900.0
2018-06-21 11:40:00,45.13,45.19,45.12,45.18,16560.0,45.13,45.19,45.12,45.18,16560.0
2018-06-21 11:50:00,45.18,45.19,45.08,45.08,24168.0,45.18,45.19,45.08,45.08,24168.0
2018-06-21 12:00:00,45.08,45.1,45.01,45.05,22555.0,45.08,45.1,45.01,45.05,22555.0
2018-06-21 12:10:00,45.05,45.1,45.05,45.08,19495.0,45.05,45.1,45.05,45.08,19495.0
2018-06-21 12:20:00,45.08,45.1,45.06,45.07,15262.0,45.08,45.1,45.06,45.07,15262.0
2018-06-21 12:30:00,45.07,45.07,44.99,45.0,17655.0,45.07,45.07,44.99,45.0,17655.0
2018-06-21 12:40:00,45.01,45.01,44.97,44.99,12807.0,45.01,45.01,44.97,44.99,12807.0
2018-06-21 12:50:00,44.98,45.02,44.94,44.94,23666.0,44.98,45.02,44.94,44.94,23666.0
2018-06-21 13:00:00,44.94,44.96,44.89,44.96,14421.0,44.94,44.96,44.89,44.96,14421.0
2018-06-21 13:10:00,44.97,44.99,44.93,44.95,16962.0,44.97,44.99,44.93,44.95,16962.0
2018-06-21 13:20:00,44.95,45.03,44.95,45.01,21794.0,44.95,45.03,44.95,45.01,21794.0
2018-06-21 13:30:00,45.02,45.04,44.96,44.96,15985.0,45.02,45.04,44.96,44.96,15985.0
2018-06-21 13:40:00,44.96,45.0,44.94,44.94,18527.0,44.96,45.0,44.94,44.94,18527.0
2018-06-21 13:50:00,44.93,44.98,44.91,44.97,20478.0,44.93,44.98,44.91,44.97,20478.0
2018-06-21 14:00:00,44.96,45.04,44.95,44.99,22021.0,44.96,45.04,44.95,44.99,22021.0
2018-06-21 14:10:00,44.99,45.05,44.99,45.03,15437.0,44.99,45.05,44.99,45.03,15437.0
2018-06-21 14:20:00,45.03,45.06,45.0,45.0,16592.0,45.03,45.06,45.0,45.0,16592.0
2018-06-21 14:30:00,45.01,45.05,44.99,45.0,22472.0,45.01,45.05,44.99,45.0,22472.0
2018-06-21 14:40:00,45.0,45.0,44.97,44.98,15208.0,45.0,45.0,44.97,44.98,15208.0
2018-06-21 14:50:00,44.98,44.98,44.93,44.94,18950.0,44.98,44.98,44.93,44.94,18950.0
2018-06-21 15:00:00,44.93,45.0,44.92,45.0,25213.0,44.93,45.0,44.92,45.0,25213.0
2018-06-21 15:10:00,44.99,45.0,44.94,44.96,32391.0,44.99,45.0,44.94,44.96,32391.0
2018-06-21 15:20:00,44.95,44.99,44.86,44.99,37352.0,44.95,44.99,44.86,44.99,37352.0
2018-06-21 15:30:00,44.98,44.99,44.89,44.95,34517.0,44.98,44.99,44.89,44.95,34517.0
2018-06-21 15:40:00,44.94,44.96,44.85,44.96,78141.0,44.94,44.96,44.85,44.96,78141.0
2018-06-21 15:50:00,44.95,44.95,44.88,44.91,157244.0,44.95,44.95,44.88,44.91,157244.0
2018-06-22 09:30:00,44.92,45.0,44.56,44.58,36349.0,44.92,45.0,44.56,44.58,36349.0
2018-06-22 09:40:00,44.6,44.6,44.32,44.48,23117.0,44.6,44.6,44.32,44.48,23117.0
2018-06-22 09:50:00,44.45,44.47,44.29,44.33,27041.0,44.45,44.47,44.29,44.33,27041.0
2018-06-22 10:00:00,44.33,44.53,44.32,44.46,31927.0,44.33,44.53,44.32,44.46,31927.0
2018-06-22 10:10:00,44.44,44.48,44.36,44.36,16876.0,44.44,44.48,44.36,44.36,16876.0
2018-06-22 10:20:00,44.35,44.36,44.12,44.2,25368.0,44.35,44.36,44.12,44.2,25368.0
2018-06-22 10:30:00,44.18,44.19,44.07,44.15,27076.0,44.18,44.19,44.07,44.15,27076.0
2018-06-22 10:40:00,44.15,44.22,44.11,44.16,18910.0,44.15,44.22,44.11,44.16,18910.0
2018-06-22 10:50:00,44.15,44.19,44.12,44.19,16529.0,44.15,44.19,44.12,44.19,16529.0
2018-06-22 11:00:00,44.18,44.28,44.15,44.24,21218.0,44.18,44.28,44.15,44.24,21218.0
2018-06-22 11:10:00,44.24,44.26,44.18,44.22,19482.0,44.24,44.26,44.18,44.22,19482.0
2018-06-22 11:20:00,44.22,44.23,44.12,44.16,21767.0,44.22,44.23,44.12,44.16,21767.0
2018-06-22 11:30:00,44.16,44.17,44.11,44.12,15915.0,44.16,44.17,44.11,44.12,15915.0
2018-06-22 11:40:00,44.11,44.19,44.09,44.13,20117.0,44.11,44.19,44.09,44.13,20117.0
2018-06-22 11:50:00,44.13,44.18,44.12,44.18,25817.0,44.13,44.18,44.12,44.18,25817.0
2018-06-22 12:00:00,44.16,44.16,44.11,44.12,14874.0,44.16,44.16,44.11,44.12,14874.0
2018-06-22 12:10:00,44.13,44.15,44.11,44.12,18990.0,44.13,44.15,44.11,44.12,18990.0
2018-06-22 12:20:00,44.11,44.12,44.09,44.1,11957.0,44.11,44.12,44.09,44.1,11957.0
2018-06-22 12:30:00,44.1,44.11,44.09,44.1,14978.0,44.1,44.11,44.09,44.1,14978.0
2018-06-22 12:40:00,44.09,44.14,44.08,44.1,22920.0,44.09,44.14,44.08,44.1,22920.0
2018-06-22 12:50:00,44.09,44.11,44.08,44.09,12932.0,44.09,44.11,44.08,44.09,12932.0
2018-06-22 13:00:00,44.09,44.19,44.09,44.18,13892.0,44.09,44.19,44.09,44.18,13892.0
2018-06-22 13:10:00,44.18,44.22,44.18,44.2,12654.0,44.18,44.22,44.18,44.2,12654.0
2018-06-22 13:20:00,44.19,44.24,44.19,44.23,14033.0,44.19,44.24,44.19,44.23,14033.0
2018-06-22 13:30:00,44.23,44.23,44.19,44.21,22122.0,44.23,44.23,44.19,44.21,22122.0
2018-06-22 13:40:00,44.21,44.21,44.16,44.17,13861.0,44.21,44.21,44.16,44.17,13861.0
2018-06-22 13:50:00,44.16,44.2,44.16,44.18,11822.0,44.16,44.2,44.16,44.18,11822.0
2018-06-22 14:00:00,44.18,44.2,44.14,44.14,18495.0,44.18,44.2,44.14,44.14,18495.0
2018-06-22 14:10:00,44.15,44.17,44.14,44.14,16523.0,44.15,44.17,44.14,44.14,16523.0
2018-06-22 14:20:00,44.13,44.16,44.09,44.09,17079.0,44.13,44.16,44.09,44.09,17079.0
2018-06-22 14:30:00,44.09,44.13,44.07,44.12,9870.0,44.09,44.13,44.07,44.12,9870.0
2018-06-22 14:40:00,44.11,44.18,44.11,44.17,16548.0,44.11,44.18,44.11,44.17,16548.0
2018-06-22 14:50:00,44.16,44.19,44.15,44.17,16094.0,44.16,44.19,44.15,44.17,16094.0
2018-06-22 15:00:00,44.18,44.18,44.15,44.18,19783.0,44.18,44.18,44.15,44.18,19783.0
2018-06-22 15:10:00,44.18,44.28,44.17,44.24,24117.0,44.18,44.28,44.17,44.24,24117.0
2018-06-22 15:20:00,44.25,44.25,44.2,44.22,32709.0,44.25,44.25,44.2,44.22,32709.0
2018-06-22 15:30:00,44.23,44.23,44.13,44.14,42793.0,44.23,44.23,44.13,44.14,42793.0
2018-06-22 15:40:00,44.14,44.16,44.11,44.14,56416.0,44.14,44.16,44.11,44.14,56416.0
2018-06-22 15:50:00,44.13,44.15,43.86,43.87,443161.0,44.13,44.15,43.86,43.87,443161.0
2018-06-25 09:30:00,43.54,43.79,43.44,43.45,51376.0,43.54,43.79,43.44,43.45,51376.0
2018-06-25 09:40:00,43.46,43.59,43.31,43.37,79701.0,43.46,43.59,43.31,43.37,79701.0
2018-06-25 09:50:00,43.36,43.57,43.35,43.52,33480.0,43.36,43.57,43.35,43.52,33480.0
2018-06-25 10:00:00,43.53,43.55,43.33,43.33,29542.0,43.53,43.55,43.33,43.33,29542.0
2018-06-25 10:10:00,43.31,43.36,43.21,43.27,29000.0,43.31,43.36,43.21,43.27,29000.0
2018-06-25 10:20:00,43.28,43.48,43.28,43.46,37684.0,43.28,43.48,43.28,43.46,37684.0
2018-06-25 10:30:00,43.45,43.55,43.42,43.5,22409.0,43.45,43.55,43.42,43.5,22409.0
2018-06-25 10:40:00,43.5,43.66,43.44,43.66,42571.0,43.5,43.66,43.44,43.66,42571.0
2018-06-25 10:50:00,43.66,43.66,43.31,43.34,44962.0,43.66,43.66,43.31,43.34,44962.0
2018-06-25 11:00:00,43.35,43.39,43.27,43.33,22624.0,43.35,43.39,43.27,43.33,22624.0
2018-06-25 11:10:00,43.34,43.39,43.32,43.32,17169.0,43.34,43.39,43.32,43.32,17169.0
2018-06-25 11:20:00,43.33,43.34,43.25,43.25,62166.0,43.33,43.34,43.25,43.25,62166.0
2018-06-25 11:30:00,43.27,43.28,43.17,43.18,22132.0,43.27,43.28,43.17,43.18,22132.0
2018-06-25 11:40:00,43.18,43.3,43.18,43.25,60857.0,43.18,43.3,43.18,43.25,60857.0
2018-06-25 11:50:00,43.25,43.3,43.19,43.23,38910.0,43.25,43.3,43.19,43.23,38910.0
2018-06-25 12:00:00,43.23,43.23,43.02,43.02,37535.0,43.23,43.23,43.02,43.02,37535.0
2018-06-25 12:10:00,43.0,43.06,42.96,43.0,29711.0,43.0,43.06,42.96,43.0,29711.0
2018-06-25 12:20:00,43.0,43.16,43.0,43.11,21154.0,43.0,43.16,43.0,43.11,21154.0
2018-06-25 12:30:00,43.12,43.14,42.99,43.05,28417.0,43.12,43.14,42.99,43.05,28417.0
2018-06-25 12:40:00,43.07,43.12,43.05,43.1,12819.0,43.07,43.12,43.05,43.1,12819.0
2018-06-25 12:50:00,43.09,43.22,43.05,43.22,13800.0,43.09,43.22,43.05,43.22,13800.0
2018-06-25 13:00:00,43.21,43.22,43.14,43.21,19100.0,43.21,43.22,43.14,43.21,19100.0
2018-06-25 13:10:00,43.22,43.25,43.13,43.16,23530.0,43.22,43.25,43.13,43.16,23530.0
2018-06-25 13:20:00,43.16,43.21,43.11,43.2,14939.0,43.16,43.21,43.11,43.2,14939.0
2018-06-25 13:30:00,43.2,43.36,43.2,43.36,18462.0,43.2,43.36,43.2,43.36,18462.0
2018-06-25 13:40:00,43.35,43.44,43.34,43.41,11500.0,43.35,43.44,43.34,43.41,11500.0
2018-06-25 13:50:00,43.4,43.42,43.31,43.31,24113.0,43.4,43.42,43.31,43.31,24113.0
2018-06-25 14:00:00,43.31,43.33,43.26,43.28,12887.0,43.31,43.33,43.26,43.28,12887.0
2018-06-25 14:10:00,43.28,43.28,43.25,43.26,13744.0,43.28,43.28,43.25,43.26,13744.0
2018-06-25 14:20:00,43.27,43.29,43.23,43.28,10160.0,43.27,43.29,43.23,43.28,10160.0
2018-06-25 14:30:00,43.27,43.28,43.17,43.17,16615.0,43.27,43.28,43.17,43.17,16615.0
2018-06-25 14:40:00,43.17,43.18,43.13,43.15,18155.0,43.17,43.18,43.13,43.15,18155.0
2018-06-25 14:50:00,43.14,43.16,43.07,43.14,27909.0,43.14,43.16,43.07,43.14,27909.0
2018-06-25 15:00:00,43.13,43.16,43.11,43.14,20189.0,43.13,43.16,43.11,43.14,20189.0
2018-06-25 15:10:00,43.14,43.2,43.11,43.14,38425.0,43.14,43.2,43.11,43.14,38425.0
2018-06-25 15:20:00,43.14,43.18,43.1,43.1,42405.0,43.14,43.18,43.1,43.1,42405.0
2018-06-25 15:30:00,43.1,43.33,43.04,43.31,60228.0,43.1,43.33,43.04,43.31,60228.0
2018-06-25 15:40:00,43.3,43.39,43.29,43.33,41780.0,43.3,43.39,43.29,43.33,41780.0
2018-06-25 15:50:00,43.32,43.4,43.25,43.35,184980.0,43.32,43.4,43.25,43.35,184980.0
2018-06-26 09:30:00,43.35,43.56,43.27,43.34,32081.0,43.35,43.56,43.27,43.34,32081.0
2018-06-26 09:40:00,43.33,43.64,43.3,43.58,73414.0,43.33,43.64,43.3,43.58,73414.0
2018-06-26 09:50:00,43.57,43.58,43.39,43.43,47940.0,43.57,43.58,43.39,43.43,47940.0
2018-06-26 10:00:00,43.43,43.55,43.4,43.48,80250.0,43.43,43.55,43.4,43.48,80250.0
2018-06-26 10:10:00,43.47,43.6,43.46,43.48,71433.0,43.47,43.6,43.46,43.48,71433.0
2018-06-26 10:20:00,43.47,43.53,43.38,43.42,24042.0,43.47,43.53,43.38,43.42,24042.0
2018-06-26 10:30:00,43.41,43.51,43.41,43.5,22764.0,43.41,43.51,43.41,43.5,22764.0
2018-06-26 10:40:00,43.49,43.51,43.34,43.39,21831.0,43.49,43.51,43.34,43.39,21831.0
2018-06-26 10:50:00,43.41,43.51,43.41,43.43,30693.0,43.41,43.51,43.41,43.43,30693.0
2018-06-26 11:00:00,43.42,43.45,43.35,43.37,90110.0,43.42,43.45,43.35,43.37,90110.0
2018-06-26 11:10:00,43.38,43.39,43.36,43.37,85233.0,43.38,43.39,43.36,43.37,85233.0
2018-06-26 11:20:00,43.38,43.39,43.32,43.36,49839.0,43.38,43.39,43.32,43.36,49839.0
2018-06-26 11:30:00,43.38,43.39,43.35,43.37,50299.0,43.38,43.39,43.35,43.37,50299.0
2018-06-26 11:40:00,43.38,43.46,43.37,43.46,57870.0,43.38,43.46,43.37,43.46,57870.0
2018-06-26 11:50:00,43.46,43.53,43.42,43.49,83466.0,43.46,43.53,43.42,43.49,83466.0
2018-06-26 12:00:00,43.48,43.52,43.43,43.46,53669.0,43.48,43.52,43.43,43.46,53669.0
2018-06-26 12:10:00,43.47,43.62,43.47,43.61,32544.0,43.47,43.62,43.47,43.61,32544.0
2018-06-26 12:20:00,43.64,43.64,43.56,43.59,16654.0,43.64,43.64,43.56,43.59,16654.0
2018-06-26 12:30:00,43.59,43.7,43.59,43.68,56939.0,43.59,43.7,43.59,43.68,56939.0
2018-06-26 12:40:00,43.67,43.69,43.62,43.65,19284.0,43.67,43.69,43.62,43.65,19284.0
2018-06-26 12:50:00,43.67,43.76,43.65,43.72,19464.0,43.67,43.76,43.65,43.72,19464.0
2018-06-26 13:00:00,43.73,43.74,43.66,43.68,20016.0,43.73,43.74,43.66,43.68,20016.0
2018-06-26 13:10:00,43.68,43.76,43.68,43.76,27908.0,43.68,43.76,43.68,43.76,27908.0
2018-06-26 13:20:00,43.79,43.79,43.67,43.7,22151.0,43.79,43.79,43.67,43.7,22151.0
2018-06-26 13:30:00,43.69,43.72,43.68,43.71,186122.0,43.69,43.72,43.68,43.71,186122.0
2018-06-26 13:40:00,43.71,43.75,43.66,43.75,14592.0,43.71,43.75,43.66,43.75,14592.0
2018-06-26 13:50:00,43.75,43.75,43.63,43.66,30752.0,43.75,43.75,43.63,43.66,30752.0
2018-06-26 14:00:00,43.66,43.66,43.57,43.63,28273.0,43.66,43.66,43.57,43.63,28273.0
2018-06-26 14:10:00,43.63,43.69,43.61,43.69,12964.0,43.63,43.69,43.61,43.69,12964.0
2018-06-26 14:20:00,43.7,43.71,43.67,43.7,15762.0,43.7,43.71,43.67,43.7,15762.0
2018-06-26 14:30:00,43.7,43.7,43.63,43.65,24187.0,43.7,43.7,43.63,43.65,24187.0
2018-06-26 14:40:00,43.66,43.68,43.59,43.59,18533.0,43.66,43.68,43.59,43.59,18533.0
2018-06-26 14:50:00,43.6,43.62,43.56,43.6,26054.0,43.6,43.62,43.56,43.6,26054.0
2018-06-26 15:00:00,43.59,43.6,43.53,43.55,26435.0,43.59,43.6,43.53,43.55,26435.0
2018-06-26 15:10:00,43.56,43.61,43.55,43.57,18768.0,43.56,43.61,43.55,43.57,18768.0
2018-06-26 15:20:00,43.57,43.57,43.5,43.52,27194.0,43.57,43.57,43.5,43.52,27194.0
2018-06-26 15:30:00,43.52,43.61,43.52,43.6,33794.0,43.52,43.61,43.52,43.6,33794.0
2018-06-26 15:40:00,43.59,43.63,43.56,43.56,44275.0,43.59,43.63,43.56,43.56,44275.0
2018-06-26 15:50:00,43.56,43.56,43.42,43.53,173044.0,43.56,43.56,43.42,43.53,173044.0
2018-06-27 09:30:00,43.57,44.11,43.48,43.97,72919.0,43.57,44.11,43.48,43.97,72919.0
2018-06-27 09:40:00,43.98,44.01,43.84,43.89,49296.0,43.98,44.01,43.84,43.89,49296.0
2018-06-27 09:50:00,43.89,43.89,43.75,43.79,12841.0,43.89,43.89,43.75,43.79,12841.0
2018-06-27 10:00:00,43.76,43.78,43.65,43.72,65258.0,43.76,43.78,43.65,43.72,65258.0
2018-06-27 10:10:00,43.73,43.85,43.7,43.7,47149.0,43.73,43.85,43.7,43.7,47149.0
2018-06-27 10:20:00,43.71,43.79,43.66,43.72,49612.0,43.71,43.79,43.66,43.72,49612.0
2018-06-27 10:30:00,43.74,43.86,43.72,43.86,68106.0,43.74,43.86,43.72,43.86,68106.0
2018-06-27 10:40:00,43.85,43.86,43.64,43.66,102874.0,43.85,43.86,43.64,43.66,102874.0
2018-06-27 10:50:00,43.67,43.77,43.65,43.74,48799.0,43.67,43.77,43.65,43.74,48799.0
2018-06-27 11:00:00,43.74,43.74,43.57,43.65,96956.0,43.74,43.74,43.57,43.65,96956.0
2018-06-27 11:10:00,43.66,43.66,43.55,43.62,30956.0,43.66,43.66,43.55,43.62,30956.0
2018-06-27 11:20:00,43.62,43.64,43.57,43.57,32988.0,43.62,43.64,43.57,43.57,32988.0
2018-06-27 11:30:00,43.57,43.66,43.54,43.61,30919.0,43.57,43.66,43.54,43.61,30919.0
2018-06-27 11:40:00,43.61,43.67,43.58,43.66,25357.0,43.61,43.67,43.58,43.66,25357.0
2018-06-27 11:50:00,43.65,43.75,43.65,43.74,21527.0,43.65,43.75,43.65,43.74,21527.0
2018-06-27 12:00:00,43.73,43.75,43.72,43.73,17794.0,43.73,43.75,43.72,43.73,17794.0
2018-06-27 12:10:00,43.73,43.79,43.72,43.78,21582.0,43.73,43.79,43.72,43.78,21582.0
2018-06-27 12:20:00,43.78,43.78,43.71,43.72,27307.0,43.78,43.78,43.71,43.72,27307.0
2018-06-27 12:30:00,43.72,43.72,43.64,43.69,62698.0,43.72,43.72,43.64,43.69,62698.0
2018-06-27 12:40:00,43.69,43.69,43.55,43.63,123531.0,43.69,43.69,43.55,43.63,123531.0
2018-06-27 12:50:00,43.63,43.63,43.48,43.5,71650.0,43.63,43.63,43.48,43.5,71650.0
2018-06-27 13:00:00,43.49,43.54,43.42,43.42,42288.0,43.49,43.54,43.42,43.42,42288.0
2018-06-27 13:10:00,43.42,43.44,43.29,43.3,29643.0,43.42,43.44,43.29,43.3,29643.0
2018-06-27 13:20:00,43.29,43.39,43.28,43.28,38292.0,43.29,43.39,43.28,43.28,38292.0
2018-06-27 13:30:00,43.27,43.31,43.22,43.28,25929.0,43.27,43.31,43.22,43.28,25929.0
2018-06-27 13:40:00,43.28,43.33,43.14,43.14,36756.0,43.28,43.33,43.14,43.14,36756.0
2018-06-27 13:50:00,43.11,43.12,43.02,43.05,45079.0,43.11,43.12,43.02,43.05,45079.0
2018-06-27 14:00:00,43.05,43.13,42.95,42.96,69606.0,43.05,43.13,42.95,42.96,69606.0
2018-06-27 14:10:00,42.95,43.01,42.93,42.98,26159.0,42.95,43.01,42.93,42.98,26159.0
2018-06-27 14:20:00,43.0,43.07,43.0,43.02,16221.0,43.0,43.07,43.0,43.02,16221.0
2018-06-27 14:30:00,43.01,43.12,42.98,43.12,21563.0,43.01,43.12,42.98,43.12,21563.0
2018-06-27 14:40:00,43.14,43.16,43.08,43.09,26961.0,43.14,43.16,43.08,43.09,26961.0
2018-06-27 14:50:00,43.09,43.1,42.99,43.0,20026.0,43.09,43.1,42.99,43.0,20026.0
2018-06-27 15:00:00,43.01,43.02,42.95,42.98,29698.0,43.01,43.02,42.95,42.98,29698.0
2018-06-27 15:10:00,42.98,43.02,42.87,42.98,71126.0,42.98,43.02,42.87,42.98,71126.0
2018-06-27 15:20:00,42.98,43.13,42.93,43.11,43118.0,42.98,43.13,42.93,43.11,43118.0
2018-06-27 15:30:00,43.11,43.14,43.06,43.09,40376.0,43.11,43.14,43.06,43.09,40376.0
2018-06-27 15:40:00,43.09,43.16,42.96,42.97,61198.0,43.09,43.16,42.96,42.97,61198.0
2018-06-27 15:50:00,42.96,43.0,42.85,42.86,161588.0,42.96,43.0,42.85,42.86,161588.0
2018-06-28 09:30:00,42.72,43.02,42.61,42.84,38092.0,42.72,43.02,42.61,42.84,38092.0
2018-06-28 09:40:00,42.82,42.92,42.59,42.66,19981.0,42.82,42.92,42.59,42.66,19981.0
2018-06-28 09:50:00,42.64,42.85,42.52,42.79,34985.0,42.64,42.85,42.52,42.79,34985.0
2018-06-28 10:00:00,42.8,42.81,42.63,42.71,25079.0,42.8,42.81,42.63,42.71,25079.0
2018-06-28 10:10:00,42.71,42.73,42.59,42.64,25706.0,42.71,42.73,42.59,42.64,25706.0
2018-06-28 10:20:00,42.64,42.73,42.58,42.67,20470.0,42.64,42.73,42.58,42.67,20470.0
2018-06-28 10:30:00,42.66,42.66,42.49,42.62,24647.0,42.66,42.66,42.49,42.62,24647.0
2018-06-28 10:40:00,42.62,42.74,42.58,42.67,24825.0,42.62,42.74,42.58,42.67,24825.0
2018-06-28 10:50:00,42.66,42.78,42.59,42.76,23954.0,42.66,42.78,42.59,42.76,23954.0
2018-06-28 11:00:00,42.77,42.8,42.72,42.76,22504.0,42.77,42.8,42.72,42.76,22504.0
2018-06-28 11:10:00,42.78,42.78,42.67,42.75,17890.0,42.78,42.78,42.67,42.75,17890.0
2018-06-28 11:20:00,42.75,42.86,42.7,42.82,21256.0,42.75,42.86,42.7,42.82,21256.0
2018-06-28 11:30:00,42.82,42.9,42.8,42.89,18664.0,42.82,42.9,42.8,42.89,18664.0
2018-06-28 11:40:00,42.88,42.89,42.77,42.8,17586.0,42.88,42.89,42.77,42.8,17586.0
2018-06-28 11:50:00,42.78,42.85,42.77,42.83,19049.0,42.78,42.85,42.77,42.83,19049.0
2018-06-28 12:00:00,42.84,42.86,42.76,42.77,11230.0,42.84,42.86,42.76,42.77,11230.0
2018-06-28 12:10:00,42.77,42.79,42.76,42.78,11018.0,42.77,42.79,42.76,42.78,11018.0
2018-06-28 12:20:00,42.78,42.78,42.68,42.71,10738.0,42.78,42.78,42.68,42.71,10738.0
2018-06-28 12:30:00,42.7,42.73,42.68,42.73,10277.0,42.7,42.73,42.68,42.73,10277.0
2018-06-28 12:40:00,42.72,42.75,42.7,42.75,10050.0,42.72,42.75,42.7,42.75,10050.0
2018-06-28 12:50:00,42.77,42.89,42.77,42.85,20913.0,42.77,42.89,42.77,42.85,20913.0
2018-06-28 13:00:00,42.85,42.87,42.84,42.85,18430.0,42.85,42.87,42.84,42.85,18430.0
2018-06-28 13:10:00,42.85,42.87,42.79,42.79,29953.0,42.85,42.87,42.79,42.79,29953.0
2018-06-28 13:20:00,42.79,42.86,42.79,42.85,35807.0,42.79,42.86,42.79,42.85,35807.0
2018-06-28 13:30:00,42.85,42.9,42.84,42.86,25065.0,42.85,42.9,42.84,42.86,25065.0
2018-06-28 13:40:00,42.86,42.91,42.85,42.87,14846.0,42.86,42.91,42.85,42.87,14846.0
2018-06-28 13:50:00,42.87,42.9,42.86,42.9,14228.0,42.87,42.9,42.86,42.9,14228.0
2018-06-28 14:00:00,42.9,42.97,42.88,42.93,14857.0,42.9,42.97,42.88,42.93,14857.0
2018-06-28 14:10:00,42.93,42.93,42.88,42.91,14773.0,42.93,42.93,42.88,42.91,14773.0
2018-06-28 14:20:00,42.92,43.03,42.92,43.02,18708.0,42.92,43.03,42.92,43.02,18708.0
2018-06-28 14:30:00,43.02,43.07,43.01,43.01,15700.0,43.02,43.07,43.01,43.01,15700.0
2018-06-28 14:40:00,43.02,43.08,43.01,43.03,15995.0,43.02,43.08,43.01,43.03,15995.0
2018-06-28 14:50:00,43.04,43.15,43.02,43.15,15281.0,43.04,43.15,43.02,43.15,15281.0
2018-06-28 15:00:00,43.15,43.15,43.08,43.13,21546.0,43.15,43.15,43.08,43.13,21546.0
2018-06-28 15:10:00,43.13,43.18,43.12,43.14,22680.0,43.13,43.18,43.12,43.14,22680.0
2018-06-28 15:20:00,43.14,43.16,43.06,43.06,23817.0,43.14,43.16,43.06,43.06,23817.0
2018-06-28 15:30:00,43.07,43.12,43.05,43.09,32248.0,43.07,43.12,43.05,43.09,32248.0
2018-06-28 15:40:00,43.09,43.1,43.07,43.09,31346.0,43.09,43.1,43.07,43.09,31346.0
2018-06-28 15:50:00,43.08,43.12,43.05,43.09,114577.0,43.08,43.12,43.05,43.09,114577.0
2018-06-29 09:30:00,43.24,43.41,43.09,43.22,24653.0,43.24,43.41,43.09,43.22,24653.0
2018-06-29 09:40:00,43.21,43.4,43.21,43.29,16679.0,43.21,43.4,43.21,43.29,16679.0
2018-06-29 09:50:00,43.29,43.44,43.24,43.44,9185.0,43.29,43.44,43.24,43.44,9185.0
2018-06-29 10:00:00,43.46,43.52,43.34,43.34,28268.0,43.46,43.52,43.34,43.34,28268.0
2018-06-29 10:10:00,43.36,43.38,43.23,43.32,11500.0,43.36,43.38,43.23,43.32,11500.0
2018-06-29 10:20:00,43.33,43.39,43.32,43.36,14627.0,43.33,43.39,43.32,43.36,14627.0
2018-06-29 10:30:00,43.35,43.48,43.34,43.42,20245.0,43.35,43.48,43.34,43.42,20245.0
2018-06-29 10:40:00,43.43,43.5,43.41,43.46,13394.0,43.43,43.5,43.41,43.46,13394.0
2018-06-29 10:50:00,43.47,43.53,43.46,43.51,5931.0,43.47,43.53,43.46,43.51,5931.0
2018-06-29 11:00:00,43.5,43.51,43.41,43.45,12445.0,43.5,43.51,43.41,43.45,12445.0
2018-06-29 11:10:00,43.44,43.45,43.36,43.39,57159.0,43.44,43.45,43.36,43.39,57159.0
2018-06-29 11:20:00,43.4,43.42,43.34,43.34,27943.0,43.4,43.42,43.34,43.34,27943.0
2018-06-29 11:30:00,43.34,43.35,43.21,43.23,21315.0,43.34,43.35,43.21,43.23,21315.0
2018-06-29 11:40:00,43.22,43.28,43.2,43.25,21468.0,43.22,43.28,43.2,43.25,21468.0
2018-06-29 11:50:00,43.27,43.28,43.18,43.19,21193.0,43.27,43.28,43.18,43.19,21193.0
2018-06-29 12:00:00,43.2,43.25,43.19,43.25,14970.0,43.2,43.25,43.19,43.25,14970.0
2018-06-29 12:10:00,43.26,43.3,43.25,43.29,12545.0,43.26,43.3,43.25,43.29,12545.0
2018-06-29 12:20:00,43.29,43.32,43.26,43.27,16444.0,43.29,43.32,43.26,43.27,16444.0
2018-06-29 12:30:00,43.27,43.27,43.23,43.23,54100.0,43.27,43.27,43.23,43.23,54100.0
2018-06-29 12:40:00,43.23,43.24,43.21,43.23,14169.0,43.23,43.24,43.21,43.23,14169.0
2018-06-29 12:50:00,43.23,43.23,43.15,43.2,19446.0,43.23,43.23,43.15,43.2,19446.0
2018-06-29 13:00:00,43.21,43.36,43.21,43.36,22992.0,43.21,43.36,43.21,43.36,22992.0
2018-06-29 13:10:00,43.36,43.41,43.35,43.41,8777.0,43.36,43.41,43.35,43.41,8777.0
2018-06-29 13:20:00,43.4,43.41,43.34,43.36,11532.0,43.4,43.41,43.34,43.36,11532.0
2018-06-29 13:30:00,43.35,43.4,43.34,43.39,11250.0,43.35,43.4,43.34,43.39,11250.0
2018-06-29 13:40:00,43.41,43.48,43.4,43.44,9446.0,43.41,43.48,43.4,43.44,9446.0
2018-06-29 13:50:00,43.44,43.48,43.43,43.46,11783.0,43.44,43.48,43.43,43.46,11783.0
2018-06-29 14:00:00,43.46,43.49,43.41,43.43,11200.0,43.46,43.49,43.41,43.43,11200.0
2018-06-29 14:10:00,43.44,43.45,43.39,43.43,9263.0,43.44,43.45,43.39,43.43,9263.0
2018-06-29 14:20:00,43.42,43.47,43.39,43.46,12276.0,43.42,43.47,43.39,43.46,12276.0
2018-06-29 14:30:00,43.45,43.48,43.42,43.45,16900.0,43.45,43.48,43.42,43.45,16900.0
2018-06-29 14:40:00,43.45,43.46,43.41,43.45,13879.0,43.45,43.46,43.41,43.45,13879.0
2018-06-29 14:50:00,43.45,43.49,43.42,43.48,9088.0,43.45,43.49,43.42,43.48,9088.0
2018-06-29 15:00:00,43.48,43.52,43.45,43.47,19988.0,43.48,43.52,43.45,43.47,19988.0
2018-06-29 15:10:00,43.47,43.48,43.4,43.4,59207.0,43.47,43.48,43.4,43.4,59207.0
2018-06-29 15:20:00,43.4,43.42,43.35,43.41,17784.0,43.4,43.42,43.35,43.41,17784.0
2018-06-29 15:30:00,43.41,43.42,43.36,43.38,24056.0,43.41,43.42,43.36,43.38,24056.0
2018-06-29 15:40:00,43.37,43.43,43.36,43.39,36998.0,43.37,43.43,43.36,43.39,36998.0
2018-06-29 15:50:00,43.38,43.38,43.22,43.32,199304.0,43.38,43.38,43.22,43.32,199304.0
2018-07-02 09:30:00,42.95,43.11,42.84,43.02,72996.0,42.95,43.11,42.84,43.02,72996.0
2018-07-02 09:40:00,43.05,43.13,42.98,43.13,11921.0,43.05,43.13,42.98,43.13,11921.0
2018-07-02 09:50:00,43.12,43.18,43.03,43.18,11056.0,43.12,43.18,43.03,43.18,11056.0
2018-07-02 10:00:00,43.16,43.26,43.15,43.2,46413.0,43.16,43.26,43.15,43.2,46413.0
2018-07-02 10:10:00,43.2,43.2,43.14,43.19,22892.0,43.2,43.2,43.14,43.19,22892.0
2018-07-02 10:20:00,43.19,43.29,43.15,43.28,17144.0,43.19,43.29,43.15,43.28,17144.0
2018-07-02 10:30:00,43.3,43.37,43.26,43.33,36183.0,43.3,43.37,43.26,43.33,36183.0
2018-07-02 10:40:00,43.32,43.36,43.28,43.3,21020.0,43.32,43.36,43.28,43.3,21020.0
2018-07-02 10:50:00,43.29,43.37,43.28,43.3,19902.0,43.29,43.37,43.28,43.3,19902.0
2018-07-02 11:00:00,43.3,43.36,43.29,43.31,15083.0,43.3,43.36,43.29,43.31,15083.0
2018-07-02 11:10:00,43.31,43.31,43.23,43.25,16722.0,43.31,43.31,43.23,43.25,16722.0
2018-07-02 11:20:00,43.24,43.35,43.23,43.3,18823.0,43.24,43.35,43.23,43.3,18823.0
2018-07-02 11:30:00,43.3,43.3,43.2,43.23,14990.0,43.3,43.3,43.2,43.23,14990.0
2018-07-02 11:40:00,43.22,43.27,43.17,43.22,12674.0,43.22,43.27,43.17,43.22,12674.0
2018-07-02 11:50:00,43.21,43.34,43.2,43.27,18391.0,43.21,43.34,43.2,43.27,18391.0
2018-07-02 12:00:00,43.28,43.31,43.25,43.27,10700.0,43.28,43.31,43.25,43.27,10700.0
2018-07-02 12:10:00,43.27,43.27,43.23,43.25,14819.0,43.27,43.27,43.23,43.25,14819.0
2018-07-02 12:20:00,43.26,43.31,43.25,43.29,12448.0,43.26,43.31,43.25,43.29,12448.0
2018-07-02 12:30:00,43.28,43.32,43.27,43.31,16896.0,43.28,43.32,43.27,43.31,16896.0
2018-07-02 12:40:00,43.31,43.36,43.27,43.35,14116.0,43.31,43.36,43.27,43.35,14116.0
2018-07-02 12:50:00,43.35,43.35,43.31,43.33,19177.0,43.35,43.35,43.31,43.33,19177.0
2018-07-02 13:00:00,43.33,43.34,43.29,43.31,11639.0,43.33,43.34,43.29,43.31,11639.0
2018-07-02 13:10:00,43.31,43.34,43.28,43.32,13003.0,43.31,43.34,43.28,43.32,13003.0
2018-07-02 13:20:00,43.32,43.38,43.31,43.33,15554.0,43.32,43.38,43.31,43.33,15554.0
2018-07-02 13:30:00,43.32,43.42,43.31,43.41,15640.0,43.32,43.42,43.31,43.41,15640.0
2018-07-02 13:40:00,43.41,43.53,43.4,43.52,16283.0,43.41,43.53,43.4,43.52,16283.0
2018-07-02 13:50:00,43.53,43.65,43.53,43.63,45256.0,43.53,43.65,43.53,43.63,45256.0
2018-07-02 14:00:00,43.64,43.67,43.6,43.61,23013.0,43.64,43.67,43.6,43.61,23013.0
2018-07-02 14:10:00,43.62,43.7,43.53,43.69,24062.0,43.62,43.7,43.53,43.69,24062.0
2018-07-02 14:20:00,43.67,43.7,43.62,43.65,15686.0,43.67,43.7,43.62,43.65,15686.0
2018-07-02 14:30:00,43.65,43.72,43.65,43.68,16500.0,43.65,43.72,43.65,43.68,16500.0
2018-07-02 14:40:00,43.67,43.68,43.58,43.58,13112.0,43.67,43.68,43.58,43.58,13112.0
2018-07-02 14:50:00,43.59,43.6,43.52,43.53,14299.0,43.59,43.6,43.52,43.53,14299.0
2018-07-02 15:00:00,43.55,43.57,43.54,43.55,14301.0,43.55,43.57,43.54,43.55,14301.0
2018-07-02 15:10:00,43.56,43.62,43.55,43.6,27235.0,43.56,43.62,43.55,43.6,27235.0
2018-07-02 15:20:00,43.59,43.67,43.56,43.65,18150.0,43.59,43.67,43.56,43.65,18150.0
2018-07-02 15:30:00,43.65,43.69,43.59,43.69,30551.0,43.65,43.69,43.59,43.69,30551.0
2018-07-02 15:40:00,43.68,43.68,43.62,43.64,55788.0,43.68,43.68,43.62,43.64,55788.0
2018-07-02 15:50:00,43.65,43.79,43.65,43.78,93488.0,43.65,43.79,43.65,43.78,93488.0
2018-07-03 09:30:00,44.04,44.22,43.93,44.0,49226.0,44.04,44.22,43.93,44.0,49226.0
2018-07-03 09:40:00,44.02,44.11,43.97,44.05,27367.0,44.02,44.11,43.97,44.05,27367.0
2018-07-03 09:50:00,44.04,44.22,44.0,44.19,21242.0,44.04,44.22,44.0,44.19,21242.0
2018-07-03 10:00:00,44.2,44.3,44.14,44.21,18178.0,44.2,44.3,44.14,44.21,18178.0
2018-07-03 10:10:00,44.22,44.27,44.18,44.27,21150.0,44.22,44.27,44.18,44.27,21150.0
2018-07-03 10:20:00,44.27,44.27,44.18,44.26,20919.0,44.27,44.27,44.18,44.26,20919.0
2018-07-03 10:30:00,44.26,44.36,44.26,44.3,26255.0,44.26,44.36,44.26,44.3,26255.0
2018-07-03 10:40:00,44.3,44.31,44.23,44.24,22039.0,44.3,44.31,44.23,44.24,22039.0
2018-07-03 10:50:00,44.24,44.26,44.19,44.22,17720.0,44.24,44.26,44.19,44.22,17720.0
2018-07-03 11:00:00,44.23,44.23,44.1,44.13,23128.0,44.23,44.23,44.1,44.13,23128.0
2018-07-03 11:10:00,44.14,44.17,44.11,44.13,18314.0,44.14,44.17,44.11,44.13,18314.0
2018-07-03 11:20:00,44.12,44.15,44.06,44.07,21321.0,44.12,44.15,44.06,44.07,21321.0
2018-07-03 11:30:00,44.09,44.19,44.09,44.15,19719.0,44.09,44.19,44.09,44.15,19719.0
2018-07-03 11:40:00,44.16,44.2,44.14,44.19,16311.0,44.16,44.2,44.14,44.19,16311.0
2018-07-03 11:50:00,44.19,44.19,44.06,44.15,23466.0,44.19,44.19,44.06,44.15,23466.0
2018-07-03 12:00:00,44.17,44.18,44.1,44.1,19820.0,44.17,44.18,44.1,44.1,19820.0
2018-07-03 12:10:00,44.09,44.11,44.0,44.04,20128.0,44.09,44.11,44.0,44.04,20128.0
2018-07-03 12:20:00,44.04,44.06,44.0,44.02,22662.0,44.04,44.06,44.0,44.02,22662.0
2018-07-03 12:30:00,44.03,44.03,43.92,43.93,25823.0,44.03,44.03,43.92,43.93,25823.0
2018-07-03 12:40:00,43.93,43.94,43.88,43.88,38543.0,43.93,43.94,43.88,43.88,38543.0
2018-07-03 12:50:00,43.89,43.91,43.78,43.81,106253.0,43.89,43.91,43.78,43.81,106253.0
2018-07-05 09:30:00,43.94,44.22,43.73,44.14,35231.0,43.94,44.22,43.73,44.14,35231.0
2018-07-05 09:40:00,44.18,44.18,44.04,44.04,11563.0,44.18,44.18,44.04,44.04,11563.0
2018-07-05 09:50:00,44.06,44.09,43.97,43.99,12888.0,44.06,44.09,43.97,43.99,12888.0
2018-07-05 10:00:00,44.0,44.05,43.97,44.03,17809.0,44.0,44.05,43.97,44.03,17809.0
2018-07-05 10:10:00,44.04,44.04,43.94,43.98,12190.0,44.04,44.04,43.94,43.98,12190.0
2018-07-05 10:20:00,43.96,43.97,43.86,43.88,14400.0,43.96,43.97,43.86,43.88,14400.0
2018-07-05 10:30:00,43.87,43.9,43.84,43.86,13196.0,43.87,43.9,43.84,43.86,13196.0
2018-07-05 10:40:00,43.86,43.98,43.86,43.96,15938.0,43.86,43.98,43.86,43.96,15938.0
2018-07-05 10:50:00,43.96,43.97,43.84,43.9,27753.0,43.96,43.97,43.84,43.9,27753.0
2018-07-05 11:00:00,43.9,43.93,43.86,43.92,20401.0,43.9,43.93,43.86,43.92,20401.0
2018-07-05 11:10:00,43.94,44.06,43.93,44.05,17820.0,43.94,44.06,43.93,44.05,17820.0
2018-07-05 11:20:00,44.06,44.14,44.05,44.14,17284.0,44.06,44.14,44.05,44.14,17284.0
2018-07-05 11:30:00,44.13,44.17,44.1,44.11,15185.0,44.13,44.17,44.1,44.11,15185.0
2018-07-05 11:40:00,44.1,44.16,44.09,44.15,12741.0,44.1,44.16,44.09,44.15,12741.0
2018-07-05 11:50:00,44.15,44.2,44.14,44.19,16141.0,44.15,44.2,44.14,44.19,16141.0
2018-07-05 12:00:00,44.18,44.32,44.14,44.24,74552.0,44.18,44.32,44.14,44.24,74552.0
2018-07-05 12:10:00,44.27,44.35,44.22,44.3,23863.0,44.27,44.35,44.22,44.3,23863.0
2018-07-05 12:20:00,44.29,44.33,44.26,44.32,35364.0,44.29,44.33,44.26,44.32,35364.0
2018-07-05 12:30:00,44.31,44.37,44.31,44.31,12766.0,44.31,44.37,44.31,44.31,12766.0
2018-07-05 12:40:00,44.3,44.33,44.25,44.26,11398.0,44.3,44.33,44.25,44.26,11398.0
2018-07-05 12:50:00,44.26,44.29,44.25,44.29,6726.0,44.26,44.29,44.25,44.29,6726.0
2018-07-05 13:00:00,44.29,44.36,44.29,44.34,17032.0,44.29,44.36,44.29,44.34,17032.0
2018-07-05 13:10:00,44.34,44.41,44.34,44.4,18379.0,44.34,44.41,44.34,44.4,18379.0
2018-07-05 13:20:00,44.41,44.45,44.39,44.39,19144.0,44.41,44.45,44.39,44.39,19144.0
2018-07-05 13:30:00,44.39,44.41,44.35,44.37,12363.0,44.39,44.41,44.35,44.37,12363.0
2018-07-05 13:40:00,44.36,44.4,44.35,44.38,13932.0,44.36,44.4,44.35,44.38,13932.0
2018-07-05 13:50:00,44.37,44.37,44.32,44.33,13609.0,44.37,44.37,44.32,44.33,13609.0
2018-07-05 14:00:00,44.36,44.4,44.27,44.27,11619.0,44.36,44.4,44.27,44.27,11619.0
2018-07-05 14:10:00,44.24,44.26,44.19,44.26,13256.0,44.24,44.26,44.19,44.26,13256.0
2018-07-05 14:20:00,44.26,44.28,44.24,44.28,12797.0,44.26,44.28,44.24,44.28,12797.0
2018-07-05 14:30:00,44.28,44.32,44.28,44.3,8099.0,44.28,44.32,44.28,44.3,8099.0
2018-07-05 14:40:00,44.29,44.29,44.25,44.26,10550.0,44.29,44.29,44.25,44.26,10550.0
2018-07-05 14:50:00,44.26,44.32,44.26,44.32,13079.0,44.26,44.32,44.26,44.32,13079.0
2018-07-05 15:00:00,44.31,44.43,44.31,44.37,27243.0,44.31,44.43,44.31,44.37,27243.0
2018-07-05 15:10:00,44.37,44.38,44.35,44.35,16179.0,44.37,44.38,44.35,44.35,16179.0
2018-07-05 15:20:00,44.36,44.37,44.32,44.35,23013.0,44.36,44.37,44.32,44.35,23013.0
2018-07-05 15:30:00,44.35,44.37,44.3,44.32,25504.0,44.35,44.37,44.3,44.32,25504.0
2018-07-05 15:40:00,44.33,44.36,44.31,44.32,37104.0,44.33,44.36,44.31,44.32,37104.0
2018-07-05 15:50:00,44.32,44.47,44.32,44.45,146675.0,44.32,44.47,44.32,44.45,146675.0
2018-07-06 09:30:00,44.54,44.7,44.54,44.7,17670.0,44.54,44.7,44.54,44.7,17670.0
2018-07-06 09:40:00,44.7,44.74,44.64,44.66,8780.0,44.7,44.74,44.64,44.66,8780.0
2018-07-06 09:50:00,44.66,44.7,44.57,44.65,11072.0,44.66,44.7,44.57,44.65,11072.0
2018-07-06 10:00:00,44.66,44.74,44.66,44.72,7261.0,44.66,44.74,44.66,44.72,7261.0
2018-07-06 10:10:00,44.73,44.74,44.65,44.66,6550.0,44.73,44.74,44.65,44.66,6550.0
2018-07-06 10:20:00,44.64,44.64,44.58,44.59,6292.0,44.64,44.64,44.58,44.59,6292.0
2018-07-06 10:30:00,44.58,44.59,44.51,44.55,6649.0,44.58,44.59,44.51,44.55,6649.0
2018-07-06 10:40:00,44.55,44.66,44.55,44.62,9705.0,44.55,44.66,44.55,44.62,9705.0
2018-07-06 10:50:00,44.61,44.66,44.58,44.65,4479.0,44.61,44.66,44.58,44.65,4479.0
2018-07-06 11:00:00,44.66,44.75,44.64,44.74,9221.0,44.66,44.75,44.64,44.74,9221.0
2018-07-06 11:10:00,44.76,44.81,44.74,44.81,9742.0,44.76,44.81,44.74,44.81,9742.0
2018-07-06 11:20:00,44.81,44.82,44.76,44.82,10623.0,44.81,44.82,44.76,44.82,10623.0
2018-07-06 11:30:00,44.81,44.88,44.8,44.88,10606.0,44.81,44.88,44.8,44.88,10606.0
2018-07-06 11:40:00,44.88,44.92,44.87,44.9,9550.0,44.88,44.92,44.87,44.9,9550.0
2018-07-06 11:50:00,44.88,44.88,44.83,44.84,7212.0,44.88,44.88,44.83,44.84,7212.0
2018-07-06 12:00:00,44.84,44.91,44.84,44.88,9265.0,44.84,44.91,44.84,44.88,9265.0
2018-07-06 12:10:00,44.89,44.93,44.89,44.91,6902.0,44.89,44.93,44.89,44.91,6902.0
2018-07-06 12:20:00,44.92,44.98,44.9,44.98,10079.0,44.92,44.98,44.9,44.98,10079.0
2018-07-06 12:30:00,44.98,45.04,44.98,45.03,41587.0,44.98,45.04,44.98,45.03,41587.0
2018-07-06 12:40:00,45.02,45.03,44.92,44.94,8116.0,45.02,45.03,44.92,44.94,8116.0
2018-07-06 12:50:00,44.95,44.96,44.92,44.96,11223.0,44.95,44.96,44.92,44.96,11223.0
2018-07-06 13:00:00,44.96,45.02,44.94,44.99,8583.0,44.96,45.02,44.94,44.99,8583.0
2018-07-06 13:10:00,44.99,45.02,44.97,45.01,7899.0,44.99,45.02,44.97,45.01,7899.0
2018-07-06 13:20:00,45.01,45.02,44.95,44.97,8598.0,45.01,45.02,44.95,44.97,8598.0
2018-07-06 13:30:00,44.96,44.97,44.93,44.95,8447.0,44.96,44.97,44.93,44.95,8447.0
2018-07-06 13:40:00,44.96,44.97,44.88,44.89,22674.0,44.96,44.97,44.88,44.89,22674.0
2018-07-06 13:50:00,44.89,44.93,44.87,44.87,12654.0,44.89,44.93,44.87,44.87,12654.0
2018-07-06 14:00:00,44.87,44.89,44.83,44.87,17711.0,44.87,44.89,44.83,44.87,17711.0
2018-07-06 14:10:00,44.87,44.89,44.86,44.87,16596.0,44.87,44.89,44.86,44.87,16596.0
2018-07-06 14:20:00,44.86,44.87,44.82,44.82,14607.0,44.86,44.87,44.82,44.82,14607.0
2018-07-06 14:30:00,44.83,44.83,44.8,44.8,14476.0,44.83,44.83,44.8,44.8,14476.0
2018-07-06 14:40:00,44.8,44.88,44.79,44.88,30399.0,44.8,44.88,44.79,44.88,30399.0
2018-07-06 14:50:00,44.87,44.93,44.87,44.88,21606.0,44.87,44.93,44.87,44.88,21606.0
2018-07-06 15:00:00,44.87,44.92,44.87,44.91,18362.0,44.87,44.92,44.87,44.91,18362.0
2018-07-06 15:10:00,44.91,44.95,44.9,44.94,15950.0,44.91,44.95,44.9,44.94,15950.0
2018-07-06 15:20:00,44.94,44.96,44.91,44.95,25689.0,44.94,44.96,44.91,44.95,25689.0
2018-07-06 15:30:00,44.96,44.98,44.89,44.91,28966.0,44.96,44.98,44.89,44.91,28966.0
2018-07-06 15:40:00,44.9,44.91,44.83,44.84,51980.0,44.9,44.91,44.83,44.84,51980.0
2018-07-06 15:50:00,44.83,44.91,44.8,44.89,144160.0,44.83,44.91,44.8,44.89,144160.0
2018-07-09 09:30:00,45.1,45.38,45.07,45.19,46290.0,45.1,45.38,45.07,45.19,46290.0
2018-07-09 09:40:00,45.18,45.23,45.03,45.05,16993.0,45.18,45.23,45.03,45.05,16993.0
2018-07-09 09:50:00,45.07,45.07,44.85,44.85,19973.0,45.07,45.07,44.85,44.85,19973.0
2018-07-09 10:00:00,44.87,44.89,44.79,44.81,16879.0,44.87,44.89,44.79,44.81,16879.0
2018-07-09 10:10:00,44.82,44.83,44.66,44.71,13776.0,44.82,44.83,44.66,44.71,13776.0
2018-07-09 10:20:00,44.71,44.81,44.7,44.75,16063.0,44.71,44.81,44.7,44.75,16063.0
2018-07-09 10:30:00,44.74,44.81,44.73,44.76,12578.0,44.74,44.81,44.73,44.76,12578.0
2018-07-09 10:40:00,44.77,44.78,44.67,44.7,17563.0,44.77,44.78,44.67,44.7,17563.0
2018-07-09 10:50:00,44.7,44.79,44.69,44.74,17244.0,44.7,44.79,44.69,44.74,17244.0
2018-07-09 11:00:00,44.73,44.74,44.69,44.71,13017.0,44.73,44.74,44.69,44.71,13017.0
2018-07-09 11:10:00,44.71,44.71,44.63,44.69,23950.0,44.71,44.71,44.63,44.69,23950.0
2018-07-09 11:20:00,44.69,44.7,44.6,44.63,15990.0,44.69,44.7,44.6,44.63,15990.0
2018-07-09 11:30:00,44.64,44.64,44.53,44.58,44311.0,44.64,44.64,44.53,44.58,44311.0
2018-07-09 11:40:00,44.58,44.61,44.56,44.59,27286.0,44.58,44.61,44.56,44.59,27286.0
2018-07-09 11:50:00,44.59,44.62,44.56,44.61,19972.0,44.59,44.62,44.56,44.61,19972.0
2018-07-09 12:00:00,44.62,44.73,44.58,44.67,30837.0,44.62,44.73,44.58,44.67,30837.0
2018-07-09 12:10:00,44.66,44.72,44.66,44.71,11684.0,44.66,44.72,44.66,44.71,11684.0
2018-07-09 12:20:00,44.7,44.71,44.68,44.69,6396.0,44.7,44.71,44.68,44.69,6396.0
2018-07-09 12:30:00,44.7,44.75,44.67,44.71,18983.0,44.7,44.75,44.67,44.71,18983.0
2018-07-09 12:40:00,44.7,44.72,44.69,44.7,9449.0,44.7,44.72,44.69,44.7,9449.0
2018-07-09 12:50:00,44.71,44.71,44.68,44.69,10700.0,44.71,44.71,44.68,44.69,10700.0
2018-07-09 13:00:00,44.7,44.76,44.69,44.72,23085.0,44.7,44.76,44.69,44.72,23085.0
2018-07-09 13:10:00,44.72,44.73,44.7,44.72,6255.0,44.72,44.73,44.7,44.72,6255.0
2018-07-09 13:20:00,44.72,44.74,44.72,44.73,13815.0,44.72,44.74,44.72,44.73,13815.0
2018-07-09 13:30:00,44.72,44.74,44.72,44.73,7800.0,44.72,44.74,44.72,44.73,7800.0
2018-07-09 13:40:00,44.73,44.73,44.71,44.72,9398.0,44.73,44.73,44.71,44.72,9398.0
2018-07-09 13:50:00,44.71,44.73,44.7,44.72,14022.0,44.71,44.73,44.7,44.72,14022.0
2018-07-09 14:00:00,44.71,44.71,44.68,44.68,9472.0,44.71,44.71,44.68,44.68,9472.0
2018-07-09 14:10:00,44.69,44.7,44.68,44.69,13371.0,44.69,44.7,44.68,44.69,13371.0
2018-07-09 14:20:00,44.69,44.7,44.68,44.7,11614.0,44.69,44.7,44.68,44.7,11614.0
2018-07-09 14:30:00,44.69,44.71,44.68,44.7,14559.0,44.69,44.71,44.68,44.7,14559.0
2018-07-09 14:40:00,44.69,44.71,44.68,44.7,17921.0,44.69,44.71,44.68,44.7,17921.0
2018-07-09 14:50:00,44.69,44.71,44.69,44.71,11788.0,44.69,44.71,44.69,44.71,11788.0
2018-07-09 15:00:00,44.72,44.74,44.7,44.74,18616.0,44.72,44.74,44.7,44.74,18616.0
2018-07-09 15:10:00,44.73,44.79,44.7,44.78,25770.0,44.73,44.79,44.7,44.78,25770.0
2018-07-09 15:20:00,44.78,44.78,44.72,44.73,35255.0,44.78,44.78,44.72,44.73,35255.0
2018-07-09 15:30:00,44.73,44.73,44.7,44.72,28547.0,44.73,44.73,44.7,44.72,28547.0
2018-07-09 15:40:00,44.72,44.81,44.71,44.81,91557.0,44.72,44.81,44.71,44.81,91557.0
2018-07-09 15:50:00,44.8,44.88,44.78,44.87,130609.0,44.8,44.88,44.78,44.87,130609.0
2018-07-10 09:30:00,44.71,44.94,44.7,44.78,30659.0,44.71,44.94,44.7,44.78,30659.0
2018-07-10 09:40:00,44.78,44.87,44.74,44.84,11409.0,44.78,44.87,44.74,44.84,11409.0
2018-07-10 09:50:00,44.83,44.87,44.68,44.7,18062.0,44.83,44.87,44.68,44.7,18062.0
2018-07-10 10:00:00,44.7,44.75,44.66,44.67,19109.0,44.7,44.75,44.66,44.67,19109.0
2018-07-10 10:10:00,44.63,44.65,44.54,44.58,25123.0,44.63,44.65,44.54,44.58,25123.0
2018-07-10 10:20:00,44.58,44.65,44.56,44.64,32026.0,44.58,44.65,44.56,44.64,32026.0
2018-07-10 10:30:00,44.63,44.74,44.62,44.7,36210.0,44.63,44.74,44.62,44.7,36210.0
2018-07-10 10:40:00,44.7,44.71,44.65,44.68,19214.0,44.7,44.71,44.65,44.68,19214.0
2018-07-10 10:50:00,44.68,44.71,44.65,44.66,19504.0,44.68,44.71,44.65,44.66,19504.0
2018-07-10 11:00:00,44.67,44.78,44.67,44.78,18734.0,44.67,44.78,44.67,44.78,18734.0
2018-07-10 11:10:00,44.78,44.78,44.69,44.71,19158.0,44.78,44.78,44.69,44.71,19158.0
2018-07-10 11:20:00,44.71,44.77,44.68,44.7,13522.0,44.71,44.77,44.68,44.7,13522.0
2018-07-10 11:30:00,44.69,44.75,44.68,44.73,13010.0,44.69,44.75,44.68,44.73,13010.0
2018-07-10 11:40:00,44.74,44.79,44.74,44.78,7476.0,44.74,44.79,44.74,44.78,7476.0
2018-07-10 11:50:00,44.78,44.86,44.77,44.86,13328.0,44.78,44.86,44.77,44.86,13328.0
2018-07-10 12:00:00,44.85,44.88,44.82,44.82,9704.0,44.85,44.88,44.82,44.82,9704.0
2018-07-10 12:10:00,44.83,44.84,44.82,44.83,5484.0,44.83,44.84,44.82,44.83,5484.0
2018-07-10 12:20:00,44.83,44.92,44.83,44.9,16036.0,44.83,44.92,44.83,44.9,16036.0
2018-07-10 12:30:00,44.9,44.91,44.86,44.87,10083.0,44.9,44.91,44.86,44.87,10083.0
2018-07-10 12:40:00,44.88,44.9,44.87,44.87,10510.0,44.88,44.9,44.87,44.87,10510.0
2018-07-10 12:50:00,44.88,44.89,44.85,44.87,7553.0,44.88,44.89,44.85,44.87,7553.0
2018-07-10 13:00:00,44.86,44.88,44.81,44.81,6979.0,44.86,44.88,44.81,44.81,6979.0
2018-07-10 13:10:00,44.81,44.88,44.8,44.88,18051.0,44.81,44.88,44.8,44.88,18051.0
2018-07-10 13:20:00,44.85,44.9,44.85,44.86,8469.0,44.85,44.9,44.85,44.86,8469.0
2018-07-10 13:30:00,44.85,44.85,44.74,44.74,10574.0,44.85,44.85,44.74,44.74,10574.0
2018-07-10 13:40:00,44.75,44.76,44.64,44.65,12482.0,44.75,44.76,44.64,44.65,12482.0
2018-07-10 13:50:00,44.65,44.65,44.61,44.61,19661.0,44.65,44.65,44.61,44.61,19661.0
2018-07-10 14:00:00,44.62,44.63,44.59,44.61,59130.0,44.62,44.63,44.59,44.61,59130.0
2018-07-10 14:10:00,44.62,44.7,44.61,44.66,38232.0,44.62,44.7,44.61,44.66,38232.0
2018-07-10 14:20:00,44.66,44.72,44.66,44.71,13144.0,44.66,44.72,44.66,44.71,13144.0
2018-07-10 14:30:00,44.7,44.7,44.66,44.68,11762.0,44.7,44.7,44.66,44.68,11762.0
2018-07-10 14:40:00,44.68,44.7,44.65,44.7,10897.0,44.68,44.7,44.65,44.7,10897.0
2018-07-10 14:50:00,44.7,44.72,44.67,44.69,18956.0,44.7,44.72,44.67,44.69,18956.0
2018-07-10 15:00:00,44.69,44.69,44.67,44.67,6069.0,44.69,44.69,44.67,44.67,6069.0
2018-07-10 15:10:00,44.68,44.7,44.67,44.69,24745.0,44.68,44.7,44.67,44.69,24745.0
2018-07-10 15:20:00,44.69,44.69,44.64,44.65,27875.0,44.69,44.69,44.64,44.65,27875.0
2018-07-10 15:30:00,44.65,44.69,44.63,44.66,49262.0,44.65,44.69,44.63,44.66,49262.0
2018-07-10 15:40:00,44.66,44.71,44.64,44.69,49979.0,44.66,44.71,44.64,44.69,49979.0
2018-07-10 15:50:00,44.69,44.81,44.69,44.77,125281.0,44.69,44.81,44.69,44.77,125281.0
2018-07-11 09:30:00,44.52,44.63,44.28,44.61,33284.0,44.52,44.63,44.28,44.61,33284.0
2018-07-11 09:40:00,44.6,44.61,44.36,44.4,18923.0,44.6,44.61,44.36,44.4,18923.0
2018-07-11 09:50:00,44.41,44.49,44.38,44.45,13500.0,44.41,44.49,44.38,44.45,13500.0
2018-07-11 10:00:00,44.49,44.57,44.47,44.55,15974.0,44.49,44.57,44.47,44.55,15974.0
2018-07-11 10:10:00,44.55,44.55,44.47,44.55,19838.0,44.55,44.55,44.47,44.55,19838.0
2018-07-11 10:20:00,44.56,44.64,44.56,44.6,17561.0,44.56,44.64,44.56,44.6,17561.0
2018-07-11 10:30:00,44.6,44.63,44.53,44.61,16663.0,44.6,44.63,44.53,44.61,16663.0
2018-07-11 10:40:00,44.6,44.61,44.46,44.48,20494.0,44.6,44.61,44.46,44.48,20494.0
2018-07-11 10:50:00,44.48,44.51,44.46,44.48,16072.0,44.48,44.51,44.46,44.48,16072.0
2018-07-11 11:00:00,44.49,44.58,44.49,44.57,12962.0,44.49,44.58,44.49,44.57,12962.0
2018-07-11 11:10:00,44.57,44.57,44.45,44.49,16329.0,44.57,44.57,44.45,44.49,16329.0
2018-07-11 11:20:00,44.47,44.47,44.39,44.4,15068.0,44.47,44.47,44.39,44.4,15068.0
2018-07-11 11:30:00,44.39,44.51,44.36,44.46,14742.0,44.39,44.51,44.36,44.46,14742.0
2018-07-11 11:40:00,44.45,44.47,44.41,44.46,11384.0,44.45,44.47,44.41,44.46,11384.0
2018-07-11 11:50:00,44.47,44.56,44.47,44.52,11259.0,44.47,44.56,44.47,44.52,11259.0
2018-07-11 12:00:00,44.53,44.53,44.48,44.48,11368.0,44.53,44.53,44.48,44.48,11368.0
2018-07-11 12:10:00,44.48,44.55,44.47,44.48,10919.0,44.48,44.55,44.47,44.48,10919.0
2018-07-11 12:20:00,44.48,44.53,44.48,44.53,6014.0,44.48,44.53,44.48,44.53,6014.0
2018-07-11 12:30:00,44.54,44.6,44.53,44.58,8190.0,44.54,44.6,44.53,44.58,8190.0
2018-07-11 12:40:00,44.58,44.59,44.56,44.58,7784.0,44.58,44.59,44.56,44.58,7784.0
2018-07-11 12:50:00,44.57,44.6,44.54,44.56,11254.0,44.57,44.6,44.54,44.56,11254.0
2018-07-11 13:00:00,44.57,44.58,44.55,44.58,5569.0,44.57,44.58,44.55,44.58,5569.0
2018-07-11 13:10:00,44.57,44.58,44.54,44.58,8194.0,44.57,44.58,44.54,44.58,8194.0
2018-07-11 13:20:00,44.57,44.63,44.57,44.61,13015.0,44.57,44.63,44.57,44.61,13015.0
2018-07-11 13:30:00,44.61,44.65,44.59,44.6,9094.0,44.61,44.65,44.59,44.6,9094.0
2018-07-11 13:40:00,44.63,44.63,44.56,44.56,10309.0,44.63,44.63,44.56,44.56,10309.0
2018-07-11 13:50:00,44.56,44.57,44.53,44.55,8085.0,44.56,44.57,44.53,44.55,8085.0
2018-07-11 14:00:00,44.55,44.59,44.55,44.57,12277.0,44.55,44.59,44.55,44.57,12277.0
2018-07-11 14:10:00,44.56,44.6,44.51,44.59,12262.0,44.56,44.6,44.51,44.59,12262.0
2018-07-11 14:20:00,44.59,44.65,44.59,44.63,7914.0,44.59,44.65,44.59,44.63,7914.0
2018-07-11 14:30:00,44.63,44.64,44.62,44.63,11495.0,44.63,44.64,44.62,44.63,11495.0
2018-07-11 14:40:00,44.63,44.67,44.62,44.62,9146.0,44.63,44.67,44.62,44.62,9146.0
2018-07-11 14:50:00,44.62,44.64,44.59,44.59,12060.0,44.62,44.64,44.59,44.59,12060.0
2018-07-11 15:00:00,44.58,44.66,44.56,44.66,21666.0,44.58,44.66,44.56,44.66,21666.0
2018-07-11 15:10:00,44.65,44.66,44.6,44.62,17275.0,44.65,44.66,44.6,44.62,17275.0
2018-07-11 15:20:00,44.63,44.63,44.59,44.6,21340.0,44.63,44.63,44.59,44.6,21340.0
2018-07-11 15:30:00,44.6,44.65,44.6,44.62,22521.0,44.6,44.65,44.6,44.62,22521.0
2018-07-11 15:40:00,44.61,44.63,44.6,44.63,20786.0,44.61,44.63,44.6,44.63,20786.0
2018-07-11 15:50:00,44.62,44.63,44.55,44.61,154374.0,44.62,44.63,44.55,44.61,154374.0
2018-07-12 09:30:00,44.77,45.02,44.77,44.94,18557.0,44.77,45.02,44.77,44.94,18557.0
2018-07-12 09:40:00,44.96,44.99,44.89,44.95,18900.0,44.96,44.99,44.89,44.95,18900.0
2018-07-12 09:50:00,44.97,45.11,44.94,45.11,12445.0,44.97,45.11,44.94,45.11,12445.0
2018-07-12 10:00:00,45.12,45.12,45.03,45.04,10462.0,45.12,45.12,45.03,45.04,10462.0
2018-07-12 10:10:00,45.05,45.1,45.03,45.09,15039.0,45.05,45.1,45.03,45.09,15039.0
2018-07-12 10:20:00,45.08,45.23,45.06,45.22,22760.0,45.08,45.23,45.06,45.22,22760.0
2018-07-12 10:30:00,45.22,45.39,45.22,45.39,22413.0,45.22,45.39,45.22,45.39,22413.0
2018-07-12 10:40:00,45.38,45.39,45.29,45.3,12021.0,45.38,45.39,45.29,45.3,12021.0
2018-07-12 10:50:00,45.32,45.44,45.3,45.43,47793.0,45.32,45.44,45.3,45.43,47793.0
2018-07-12 11:00:00,45.43,45.5,45.41,45.48,20742.0,45.43,45.5,45.41,45.48,20742.0
2018-07-12 11:10:00,45.49,45.5,45.42,45.47,40962.0,45.49,45.5,45.42,45.47,40962.0
2018-07-12 11:20:00,45.47,45.48,45.38,45.46,26825.0,45.47,45.48,45.38,45.46,26825.0
2018-07-12 11:30:00,45.45,45.47,45.4,45.45,26543.0,45.45,45.47,45.4,45.45,26543.0
2018-07-12 11:40:00,45.44,45.48,45.4,45.45,9675.0,45.44,45.48,45.4,45.45,9675.0
2018-07-12 11:50:00,45.46,45.58,45.45,45.55,23835.0,45.46,45.58,45.45,45.55,23835.0
2018-07-12 12:00:00,45.55,45.57,45.52,45.52,12498.0,45.55,45.57,45.52,45.52,12498.0
2018-07-12 12:10:00,45.53,45.55,45.49,45.5,8046.0,45.53,45.55,45.49,45.5,8046.0
2018-07-12 12:20:00,45.49,45.5,45.47,45.49,7051.0,45.49,45.5,45.47,45.49,7051.0
2018-07-12 12:30:00,45.49,45.5,45.44,45.44,16038.0,45.49,45.5,45.44,45.44,16038.0
2018-07-12 12:40:00,45.43,45.46,45.41,45.46,12324.0,45.43,45.46,45.41,45.46,12324.0
2018-07-12 12:50:00,45.45,45.49,45.45,45.49,5888.0,45.45,45.49,45.45,45.49,5888.0
2018-07-12 13:00:00,45.48,45.49,45.44,45.48,6263.0,45.48,45.49,45.44,45.48,6263.0
2018-07-12 13:10:00,45.5,45.5,45.45,45.49,6319.0,45.5,45.5,45.45,45.49,6319.0
2018-07-12 13:20:00,45.48,45.51,45.45,45.5,6620.0,45.48,45.51,45.45,45.5,6620.0
2018-07-12 13:30:00,45.51,45.51,45.47,45.48,6540.0,45.51,45.51,45.47,45.48,6540.0
2018-07-12 13:40:00,45.49,45.52,45.49,45.5,4648.0,45.49,45.52,45.49,45.5,4648.0
2018-07-12 13:50:00,45.5,45.5,45.43,45.44,11003.0,45.5,45.5,45.43,45.44,11003.0
2018-07-12 14:00:00,45.43,45.45,45.4,45.4,11371.0,45.43,45.45,45.4,45.4,11371.0
2018-07-12 14:10:00,45.4,45.45,45.4,45.43,5179.0,45.4,45.45,45.4,45.43,5179.0
2018-07-12 14:20:00,45.44,45.47,45.43,45.46,8508.0,45.44,45.47,45.43,45.46,8508.0
2018-07-12 14:30:00,45.45,45.48,45.43,45.47,7816.0,45.45,45.48,45.43,45.47,7816.0
2018-07-12 14:40:00,45.46,45.48,45.43,45.48,7758.0,45.46,45.48,45.43,45.48,7758.0
2018-07-12 14:50:00,45.47,45.51,45.47,45.51,10572.0,45.47,45.51,45.47,45.51,10572.0
2018-07-12 15:00:00,45.52,45.59,45.5,45.58,106945.0,45.52,45.59,45.5,45.58,106945.0
2018-07-12 15:10:00,45.58,45.64,45.57,45.62,38946.0,45.58,45.64,45.57,45.62,38946.0
2018-07-12 15:20:00,45.63,45.64,45.58,45.6,17896.0,45.63,45.64,45.58,45.6,17896.0
2018-07-12 15:30:00,45.6,45.62,45.56,45.57,18099.0,45.6,45.62,45.56,45.57,18099.0
2018-07-12 15:40:00,45.57,45.57,45.48,45.57,48078.0,45.57,45.57,45.48,45.57,48078.0
2018-07-12 15:50:00,45.57,45.59,45.51,45.57,150195.0,45.57,45.59,45.51,45.57,150195.0
2018-07-13 09:30:00,45.67,45.73,45.53,45.54,32116.0,45.67,45.73,45.53,45.54,32116.0
2018-07-13 09:40:00,45.52,45.54,45.35,45.47,10222.0,45.52,45.54,45.35,45.47,10222.0
2018-07-13 09:50:00,45.45,45.45,45.28,45.38,5224.0,45.45,45.45,45.28,45.38,5224.0
2018-07-13 10:00:00,45.4,45.51,45.4,45.47,10278.0,45.4,45.51,45.4,45.47,10278.0
2018-07-13 10:10:00,45.47,45.53,45.47,45.48,5192.0,45.47,45.53,45.47,45.48,5192.0
2018-07-13 10:20:00,45.49,45.53,45.47,45.48,9100.0,45.49,45.53,45.47,45.48,9100.0
2018-07-13 10:30:00,45.5,45.53,45.47,45.53,8841.0,45.5,45.53,45.47,45.53,8841.0
2018-07-13 10:40:00,45.53,45.53,45.47,45.47,10450.0,45.53,45.53,45.47,45.47,10450.0
2018-07-13 10:50:00,45.46,45.49,45.45,45.49,11285.0,45.46,45.49,45.45,45.49,11285.0
2018-07-13 11:00:00,45.49,45.49,45.45,45.47,9550.0,45.49,45.49,45.45,45.47,9550.0
2018-07-13 11:10:00,45.44,45.51,45.44,45.51,9608.0,45.44,45.51,45.44,45.51,9608.0
2018-07-13 11:20:00,45.51,45.52,45.46,45.47,8723.0,45.51,45.52,45.46,45.47,8723.0
2018-07-13 11:30:00,45.48,45.49,45.46,45.47,5515.0,45.48,45.49,45.46,45.47,5515.0
2018-07-13 11:40:00,45.47,45.48,45.39,45.4,11097.0,45.47,45.48,45.39,45.4,11097.0
2018-07-13 11:50:00,45.4,45.42,45.38,45.38,4600.0,45.4,45.42,45.38,45.38,4600.0
2018-07-13 12:00:00,45.39,45.44,45.38,45.44,4414.0,45.39,45.44,45.38,45.44,4414.0
2018-07-13 12:10:00,45.46,45.49,45.45,45.49,3967.0,45.46,45.49,45.45,45.49,3967.0
2018-07-13 12:20:00,45.51,45.51,45.39,45.47,10500.0,45.51,45.51,45.39,45.47,10500.0
2018-07-13 12:30:00,45.47,45.47,45.41,45.43,20910.0,45.47,45.47,45.41,45.43,20910.0
2018-07-13 12:40:00,45.44,45.44,45.4,45.41,10752.0,45.44,45.44,45.4,45.41,10752.0
2018-07-13 12:50:00,45.4,45.42,45.38,45.4,10200.0,45.4,45.42,45.38,45.4,10200.0
2018-07-13 13:00:00,45.4,45.4,45.36,45.37,6586.0,45.4,45.4,45.36,45.37,6586.0
2018-07-13 13:10:00,45.36,45.37,45.29,45.29,8229.0,45.36,45.37,45.29,45.29,8229.0
2018-07-13 13:20:00,45.3,45.35,45.3,45.35,3600.0,45.3,45.35,45.3,45.35,3600.0
2018-07-13 13:30:00,45.34,45.37,45.33,45.33,18500.0,45.34,45.37,45.33,45.33,18500.0
2018-07-13 13:40:00,45.34,45.35,45.3,45.3,30102.0,45.34,45.35,45.3,45.3,30102.0
2018-07-13 13:50:00,45.29,45.31,45.29,45.3,10176.0,45.29,45.31,45.29,45.3,10176.0
2018-07-13 14:00:00,45.31,45.34,45.29,45.32,6795.0,45.31,45.34,45.29,45.32,6795.0
2018-07-13 14:10:00,45.31,45.32,45.28,45.29,11144.0,45.31,45.32,45.28,45.29,11144.0
2018-07-13 14:20:00,45.29,45.31,45.27,45.29,36555.0,45.29,45.31,45.27,45.29,36555.0
2018-07-13 14:30:00,45.29,45.3,45.27,45.3,7990.0,45.29,45.3,45.27,45.3,7990.0
2018-07-13 14:40:00,45.3,45.3,45.28,45.3,17469.0,45.3,45.3,45.28,45.3,17469.0
2018-07-13 14:50:00,45.3,45.3,45.27,45.28,43462.0,45.3,45.3,45.27,45.28,43462.0
2018-07-13 15:00:00,45.28,45.29,45.26,45.27,11036.0,45.28,45.29,45.26,45.27,11036.0
2018-07-13 15:10:00,45.27,45.28,45.23,45.23,31899.0,45.27,45.28,45.23,45.23,31899.0
2018-07-13 15:20:00,45.23,45.25,45.2,45.21,36835.0,45.23,45.25,45.2,45.21,36835.0
2018-07-13 15:30:00,45.21,45.26,45.2,45.26,38733.0,45.21,45.26,45.2,45.26,38733.0
2018-07-13 15:40:00,45.26,45.26,45.21,45.22,43268.0,45.26,45.26,45.21,45.22,43268.0
2018-07-13 15:50:00,45.22,45.29,45.22,45.29,124570.0,45.22,45.29,45.22,45.29,124570.0
2018-07-16 09:30:00,45.31,45.37,45.18,45.28,18833.0,45.31,45.37,45.18,45.28,18833.0
2018-07-16 09:40:00,45.27,45.31,45.2,45.28,14723.0,45.27,45.31,45.2,45.28,14723.0
2018-07-16 09:50:00,45.3,45.3,45.21,45.23,14719.0,45.3,45.3,45.21,45.23,14719.0
2018-07-16 10:00:00,45.23,45.31,45.21,45.29,11391.0,45.23,45.31,45.21,45.29,11391.0
2018-07-16 10:10:00,45.3,45.3,45.2,45.22,12572.0,45.3,45.3,45.2,45.22,12572.0
2018-07-16 10:20:00,45.22,45.28,45.19,45.26,14971.0,45.22,45.28,45.19,45.26,14971.0
2018-07-16 10:30:00,45.27,45.3,45.26,45.26,20200.0,45.27,45.3,45.26,45.26,20200.0
2018-07-16 10:40:00,45.26,45.28,45.22,45.23,9000.0,45.26,45.28,45.22,45.23,9000.0
2018-07-16 10:50:00,45.23,45.23,45.2,45.21,11839.0,45.23,45.23,45.2,45.21,11839.0
2018-07-16 11:00:00,45.21,45.25,45.19,45.22,19821.0,45.21,45.25,45.19,45.22,19821.0
2018-07-16 11:10:00,45.22,45.26,45.2,45.22,18983.0,45.22,45.26,45.2,45.22,18983.0
2018-07-16 11:20:00,45.22,45.22,45.19,45.2,6463.0,45.22,45.22,45.19,45.2,6463.0
2018-07-16 11:30:00,45.19,45.22,45.19,45.21,4589.0,45.19,45.22,45.19,45.21,4589.0
2018-07-16 11:40:00,45.21,45.27,45.19,45.2,17395.0,45.21,45.27,45.19,45.2,17395.0
2018-07-16 11:50:00,45.21,45.24,45.2,45.2,10656.0,45.21,45.24,45.2,45.2,10656.0
2018-07-16 12:00:00,45.2,45.2,45.17,45.19,7218.0,45.2,45.2,45.17,45.19,7218.0
2018-07-16 12:10:00,45.19,45.21,45.17,45.19,9607.0,45.19,45.21,45.17,45.19,9607.0
2018-07-16 12:20:00,45.19,45.25,45.19,45.25,12784.0,45.19,45.25,45.19,45.25,12784.0
2018-07-16 12:30:00,45.25,45.25,45.21,45.23,11732.0,45.25,45.25,45.21,45.23,11732.0
2018-07-16 12:40:00,45.21,45.21,45.16,45.16,12345.0,45.21,45.21,45.16,45.16,12345.0
2018-07-16 12:50:00,45.16,45.18,45.15,45.17,7561.0,45.16,45.18,45.15,45.17,7561.0
2018-07-16 13:00:00,45.18,45.18,45.14,45.14,10357.0,45.18,45.18,45.14,45.14,10357.0
2018-07-16 13:10:00,45.15,45.17,45.13,45.14,10900.0,45.15,45.17,45.13,45.14,10900.0
2018-07-16 13:20:00,45.14,45.16,45.09,45.1,10063.0,45.14,45.16,45.09,45.1,10063.0
2018-07-16 13:30:00,45.11,45.18,45.1,45.17,11343.0,45.11,45.18,45.1,45.17,11343.0
2018-07-16 13:40:00,45.17,45.18,45.13,45.13,6160.0,45.17,45.18,45.13,45.13,6160.0
2018-07-16 13:50:00,45.13,45.13,45.09,45.09,9609.0,45.13,45.13,45.09,45.09,9609.0
2018-07-16 14:00:00,45.09,45.11,45.07,45.07,13469.0,45.09,45.11,45.07,45.07,13469.0
2018-07-16 14:10:00,45.07,45.08,45.03,45.04,14267.0,45.07,45.08,45.03,45.04,14267.0
2018-07-16 14:20:00,45.04,45.07,45.03,45.07,5698.0,45.04,45.07,45.03,45.07,5698.0
2018-07-16 14:30:00,45.07,45.08,45.05,45.06,6665.0,45.07,45.08,45.05,45.06,6665.0
2018-07-16 14:40:00,45.05,45.05,44.97,45.02,16300.0,45.05,45.05,44.97,45.02,16300.0
2018-07-16 14:50:00,45.02,45.03,45.01,45.02,7365.0,45.02,45.03,45.01,45.02,7365.0
2018-07-16 15:00:00,45.02,45.05,45.0,45.05,11175.0,45.02,45.05,45.0,45.05,11175.0
2018-07-16 15:10:00,45.05,45.05,45.03,45.03,8901.0,45.05,45.05,45.03,45.03,8901.0
2018-07-16 15:20:00,45.03,45.09,45.03,45.09,19212.0,45.03,45.09,45.03,45.09,19212.0
2018-07-16 15:30:00,45.09,45.1,45.08,45.09,14201.0,45.09,45.1,45.08,45.09,14201.0
2018-07-16 15:40:00,45.09,45.09,45.05,45.07,46081.0,45.09,45.09,45.05,45.07,46081.0
2018-07-16 15:50:00,45.06,45.1,45.05,45.07,96261.0,45.06,45.1,45.05,45.07,96261.0
2018-07-17 09:30:00,44.83,44.99,44.81,44.91,34853.0,44.83,44.99,44.81,44.91,34853.0
2018-07-17 09:40:00,44.95,45.14,44.94,45.11,20915.0,44.95,45.14,44.94,45.11,20915.0
2018-07-17 09:50:00,45.09,45.14,45.01,45.09,14000.0,45.09,45.14,45.01,45.09,14000.0
2018-07-17 10:00:00,45.1,45.2,44.99,45.19,20554.0,45.1,45.2,44.99,45.19,20554.0
2018-07-17 10:10:00,45.18,45.26,45.13,45.17,17422.0,45.18,45.26,45.13,45.17,17422.0
2018-07-17 10:20:00,45.17,45.3,45.16,45.27,13720.0,45.17,45.3,45.16,45.27,13720.0
2018-07-17 10:30:00,45.27,45.29,45.25,45.25,13375.0,45.27,45.29,45.25,45.25,13375.0
2018-07-17 10:40:00,45.24,45.35,45.23,45.33,40737.0,45.24,45.35,45.23,45.33,40737.0
2018-07-17 10:50:00,45.32,45.38,45.28,45.35,18867.0,45.32,45.38,45.28,45.35,18867.0
2018-07-17 11:00:00,45.36,45.43,45.35,45.42,20918.0,45.36,45.43,45.35,45.42,20918.0
2018-07-17 11:10:00,45.42,45.45,45.37,45.39,20500.0,45.42,45.45,45.37,45.39,20500.0
2018-07-17 11:20:00,45.4,45.45,45.37,45.38,9300.0,45.4,45.45,45.37,45.38,9300.0
2018-07-17 11:30:00,45.38,45.44,45.36,45.43,12500.0,45.38,45.44,45.36,45.43,12500.0
2018-07-17 11:40:00,45.44,45.44,45.38,45.42,17892.0,45.44,45.44,45.38,45.42,17892.0
2018-07-17 11:50:00,45.43,45.53,45.43,45.53,14515.0,45.43,45.53,45.43,45.53,14515.0
2018-07-17 12:00:00,45.53,45.53,45.42,45.42,8496.0,45.53,45.53,45.42,45.42,8496.0
2018-07-17 12:10:00,45.43,45.54,45.42,45.51,12982.0,45.43,45.54,45.42,45.51,12982.0
2018-07-17 12:20:00,45.51,45.57,45.47,45.56,13493.0,45.51,45.57,45.47,45.56,13493.0
2018-07-17 12:30:00,45.56,45.57,45.53,45.54,12468.0,45.56,45.57,45.53,45.54,12468.0
2018-07-17 12:40:00,45.54,45.59,45.53,45.56,10003.0,45.54,45.59,45.53,45.56,10003.0
2018-07-17 12:50:00,45.57,45.59,45.56,45.58,8343.0,45.57,45.59,45.56,45.58,8343.0
2018-07-17 13:00:00,45.58,45.64,45.58,45.62,15899.0,45.58,45.64,45.58,45.62,15899.0
2018-07-17 13:10:00,45.62,45.69,45.62,45.63,10059.0,45.62,45.69,45.62,45.63,10059.0
2018-07-17 13:20:00,45.62,45.64,45.58,45.63,10015.0,45.62,45.64,45.58,45.63,10015.0
2018-07-17 13:30:00,45.62,45.65,45.61,45.65,12332.0,45.62,45.65,45.61,45.65,12332.0
2018-07-17 13:40:00,45.64,45.68,45.63,45.66,6954.0,45.64,45.68,45.63,45.66,6954.0
2018-07-17 13:50:00,45.66,45.67,45.63,45.66,10705.0,45.66,45.67,45.63,45.66,10705.0
2018-07-17 14:00:00,45.65,45.7,45.6,45.66,11191.0,45.65,45.7,45.6,45.66,11191.0
2018-07-17 14:10:00,45.65,45.66,45.64,45.65,7777.0,45.65,45.66,45.64,45.65,7777.0
2018-07-17 14:20:00,45.66,45.69,45.65,45.68,8984.0,45.66,45.69,45.65,45.68,8984.0
2018-07-17 14:30:00,45.67,45.71,45.67,45.68,12100.0,45.67,45.71,45.67,45.68,12100.0
2018-07-17 14:40:00,45.68,45.74,45.67,45.73,16765.0,45.68,45.74,45.67,45.73,16765.0
2018-07-17 14:50:00,45.72,45.73,45.67,45.69,12258.0,45.72,45.73,45.67,45.69,12258.0
2018-07-17 15:00:00,45.68,45.69,45.66,45.67,12149.0,45.68,45.69,45.66,45.67,12149.0
2018-07-17 15:10:00,45.68,45.7,45.67,45.69,22307.0,45.68,45.7,45.67,45.69,22307.0
2018-07-17 15:20:00,45.69,45.72,45.68,45.7,18597.0,45.69,45.72,45.68,45.7,18597.0
2018-07-17 15:30:00,45.69,45.73,45.67,45.72,36018.0,45.69,45.73,45.67,45.72,36018.0
2018-07-17 15:40:00,45.73,45.76,45.71,45.73,40189.0,45.73,45.76,45.71,45.73,40189.0
2018-07-17 15:50:00,45.73,45.73,45.58,45.67,192575.0,45.73,45.73,45.58,45.67,192575.0
2018-07-18 09:30:00,45.52,45.72,45.43,45.5,36816.0,45.52,45.72,45.43,45.5,36816.0
2018-07-18 09:40:00,45.49,45.49,45.33,45.36,19066.0,45.49,45.49,45.33,45.36,19066.0
2018-07-18 09:50:00,45.35,45.46,45.31,45.46,14543.0,45.35,45.46,45.31,45.46,14543.0
2018-07-18 10:00:00,45.48,45.54,45.4,45.42,12761.0,45.48,45.54,45.4,45.42,12761.0
2018-07-18 10:10:00,45.41,45.42,45.26,45.29,12173.0,45.41,45.42,45.26,45.29,12173.0
2018-07-18 10:20:00,45.28,45.39,45.27,45.33,15011.0,45.28,45.39,45.27,45.33,15011.0
2018-07-18 10:30:00,45.34,45.34,45.25,45.32,11335.0,45.34,45.34,45.25,45.32,11335.0
2018-07-18 10:40:00,45.33,45.43,45.32,45.41,19665.0,45.33,45.43,45.32,45.41,19665.0
2018-07-18 10:50:00,45.42,45.44,45.35,45.35,14507.0,45.42,45.44,45.35,45.35,14507.0
2018-07-18 11:00:00,45.36,45.38,45.31,45.38,9400.0,45.36,45.38,45.31,45.38,9400.0
2018-07-18 11:10:00,45.39,45.44,45.38,45.44,8600.0,45.39,45.44,45.38,45.44,8600.0
2018-07-18 11:20:00,45.43,45.46,45.39,45.43,11311.0,45.43,45.46,45.39,45.43,11311.0
2018-07-18 11:30:00,45.43,45.45,45.39,45.41,15994.0,45.43,45.45,45.39,45.41,15994.0
2018-07-18 11:40:00,45.42,45.42,45.34,45.38,9952.0,45.42,45.42,45.34,45.38,9952.0
2018-07-18 11:50:00,45.38,45.41,45.37,45.4,4901.0,45.38,45.41,45.37,45.4,4901.0
2018-07-18 12:00:00,45.41,45.46,45.37,45.45,7124.0,45.41,45.46,45.37,45.45,7124.0
2018-07-18 12:10:00,45.45,45.45,45.37,45.37,7200.0,45.45,45.45,45.37,45.37,7200.0
2018-07-18 12:20:00,45.37,45.42,45.36,45.4,4949.0,45.37,45.42,45.36,45.4,4949.0
2018-07-18 12:30:00,45.41,45.45,45.39,45.42,7214.0,45.41,45.45,45.39,45.42,7214.0
2018-07-18 12:40:00,45.42,45.46,45.39,45.46,8600.0,45.42,45.46,45.39,45.46,8600.0
2018-07-18 12:50:00,45.45,45.47,45.43,45.47,9012.0,45.45,45.47,45.43,45.47,9012.0
2018-07-18 13:00:00,45.47,45.5,45.45,45.48,7420.0,45.47,45.5,45.45,45.48,7420.0
2018-07-18 13:10:00,45.47,45.51,45.47,45.49,9110.0,45.47,45.51,45.47,45.49,9110.0
2018-07-18 13:20:00,45.48,45.51,45.48,45.48,6063.0,45.48,45.51,45.48,45.48,6063.0
2018-07-18 13:30:00,45.49,45.49,45.43,45.44,8075.0,45.49,45.49,45.43,45.44,8075.0
2018-07-18 13:40:00,45.44,45.49,45.43,45.49,9293.0,45.44,45.49,45.43,45.49,9293.0
2018-07-18 13:50:00,45.5,45.5,45.45,45.46,14338.0,45.5,45.5,45.45,45.46,14338.0
2018-07-18 14:00:00,45.47,45.54,45.47,45.53,6424.0,45.47,45.54,45.47,45.53,6424.0
2018-07-18 14:10:00,45.52,45.52,45.47,45.48,5600.0,45.52,45.52,45.47,45.48,5600.0
2018-07-18 14:20:00,45.49,45.55,45.49,45.52,8456.0,45.49,45.55,45.49,45.52,8456.0
2018-07-18 14:30:00,45.51,45.51,45.46,45.48,4918.0,45.51,45.51,45.46,45.48,4918.0
2018-07-18 14:40:00,45.48,45.5,45.45,45.5,7750.0,45.48,45.5,45.45,45.5,7750.0
2018-07-18 14:50:00,45.49,45.51,45.45,45.51,6790.0,45.49,45.51,45.45,45.51,6790.0
2018-07-18 15:00:00,45.51,45.54,45.49,45.54,6600.0,45.51,45.54,45.49,45.54,6600.0
2018-07-18 15:10:00,45.54,45.55,45.51,45.54,10498.0,45.54,45.55,45.51,45.54,10498.0
2018-07-18 15:20:00,45.54,45.54,45.49,45.5,12120.0,45.54,45.54,45.49,45.5,12120.0
2018-07-18 15:30:00,45.51,45.52,45.47,45.51,14791.0,45.51,45.52,45.47,45.51,14791.0
2018-07-18 15:40:00,45.5,45.52,45.46,45.52,33111.0,45.5,45.52,45.46,45.52,33111.0
2018-07-18 15:50:00,45.52,45.55,45.51,45.52,80996.0,45.52,45.55,45.51,45.52,80996.0
2018-07-19 09:30:00,45.27,45.52,45.27,45.41,41102.0,45.27,45.52,45.27,45.41,41102.0
2018-07-19 09:40:00,45.36,45.41,45.15,45.15,17859.0,45.36,45.41,45.15,45.15,17859.0
2018-07-19 09:50:00,45.12,45.14,44.9,44.95,27749.0,45.12,45.14,44.9,44.95,27749.0
2018-07-19 10:00:00,44.94,44.99,44.88,44.89,16500.0,44.94,44.99,44.88,44.89,16500.0
2018-07-19 10:10:00,44.9,45.08,44.89,45.06,17273.0,44.9,45.08,44.89,45.06,17273.0
2018-07-19 10:20:00,45.07,45.08,45.03,45.08,12884.0,45.07,45.08,45.03,45.08,12884.0
2018-07-19 10:30:00,45.09,45.14,45.03,45.04,15169.0,45.09,45.14,45.03,45.04,15169.0
2018-07-19 10:40:00,45.06,45.1,45.0,45.08,20018.0,45.06,45.1,45.0,45.08,20018.0
2018-07-19 10:50:00,45.07,45.2,45.01,45.18,13364.0,45.07,45.2,45.01,45.18,13364.0
2018-07-19 11:00:00,45.19,45.21,45.16,45.19,15164.0,45.19,45.21,45.16,45.19,15164.0
2018-07-19 11:10:00,45.2,45.2,45.15,45.2,6000.0,45.2,45.2,45.15,45.2,6000.0
2018-07-19 11:20:00,45.19,45.28,45.19,45.26,24390.0,45.19,45.28,45.19,45.26,24390.0
2018-07-19 11:30:00,45.26,45.26,45.21,45.26,8509.0,45.26,45.26,45.21,45.26,8509.0
2018-07-19 11:40:00,45.27,45.34,45.26,45.34,8800.0,45.27,45.34,45.26,45.34,8800.0
2018-07-19 11:50:00,45.34,45.37,45.33,45.34,5108.0,45.34,45.37,45.33,45.34,5108.0
2018-07-19 12:00:00,45.34,45.36,45.25,45.25,7200.0,45.34,45.36,45.25,45.25,7200.0
2018-07-19 12:10:00,45.24,45.27,45.21,45.22,7608.0,45.24,45.27,45.21,45.22,7608.0
2018-07-19 12:20:00,45.22,45.25,45.22,45.23,3100.0,45.22,45.25,45.22,45.23,3100.0
2018-07-19 12:30:00,45.24,45.26,45.23,45.26,6600.0,45.24,45.26,45.23,45.26,6600.0
2018-07-19 12:40:00,45.25,45.26,45.14,45.14,11500.0,45.25,45.26,45.14,45.14,11500.0
2018-07-19 12:50:00,45.15,45.22,45.14,45.21,9209.0,45.15,45.22,45.14,45.21,9209.0
2018-07-19 13:00:00,45.21,45.28,45.18,45.23,9778.0,45.21,45.28,45.18,45.23,9778.0
2018-07-19 13:10:00,45.21,45.27,45.2,45.25,5371.0,45.21,45.27,45.2,45.25,5371.0
2018-07-19 13:20:00,45.26,45.29,45.25,45.28,18172.0,45.26,45.29,45.25,45.28,18172.0
2018-07-19 13:30:00,45.27,45.3,45.26,45.29,6597.0,45.27,45.3,45.26,45.29,6597.0
2018-07-19 13:40:00,45.3,45.31,45.29,45.3,6000.0,45.3,45.31,45.29,45.3,6000.0
2018-07-19 13:50:00,45.3,45.32,45.25,45.3,6230.0,45.3,45.32,45.25,45.3,6230.0
2018-07-19 14:00:00,45.3,45.32,45.29,45.3,6300.0,45.3,45.32,45.29,45.3,6300.0
2018-07-19 14:10:00,45.31,45.31,45.29,45.3,6716.0,45.31,45.31,45.29,45.3,6716.0
2018-07-19 14:20:00,45.29,45.31,45.27,45.28,6958.0,45.29,45.31,45.27,45.28,6958.0
2018-07-19 14:30:00,45.3,45.3,45.25,45.26,5407.0,45.3,45.3,45.25,45.26,5407.0
2018-07-19 14:40:00,45.27,45.27,45.21,45.23,6688.0,45.27,45.27,45.21,45.23,6688.0
2018-07-19 14:50:00,45.23,45.25,45.21,45.24,6574.0,45.23,45.25,45.21,45.24,6574.0
2018-07-19 15:00:00,45.26,45.27,45.23,45.27,5725.0,45.26,45.27,45.23,45.27,5725.0
2018-07-19 15:10:00,45.26,45.27,45.18,45.2,17015.0,45.26,45.27,45.18,45.2,17015.0
2018-07-19 15:20:00,45.18,45.24,45.18,45.24,7054.0,45.18,45.24,45.18,45.24,7054.0
2018-07-19 15:30:00,45.22,45.27,45.21,45.26,20488.0,45.22,45.27,45.21,45.26,20488.0
2018-07-19 15:40:00,45.25,45.27,45.22,45.22,28839.0,45.25,45.27,45.22,45.22,28839.0
2018-07-19 15:50:00,45.21,45.25,45.18,45.24,67834.0,45.21,45.25,45.18,45.24,67834.0
2018-07-20 09:30:00,44.92,45.6,44.92,45.08,100781.0,44.92,45.6,44.92,45.08,100781.0
2018-07-20 09:40:00,45.1,45.18,45.0,45.16,27866.0,45.1,45.18,45.0,45.16,27866.0
2018-07-20 09:50:00,45.15,45.27,45.13,45.17,13527.0,45.15,45.27,45.13,45.17,13527.0
2018-07-20 10:00:00,45.18,45.21,45.09,45.14,14588.0,45.18,45.21,45.09,45.14,14588.0
2018-07-20 10:10:00,45.15,45.21,45.11,45.18,10650.0,45.15,45.21,45.11,45.18,10650.0
2018-07-20 10:20:00,45.18,45.32,45.15,45.32,28451.0,45.18,45.32,45.15,45.32,28451.0
2018-07-20 10:30:00,45.32,45.32,45.24,45.28,8981.0,45.32,45.32,45.24,45.28,8981.0
2018-07-20 10:40:00,45.28,45.38,45.27,45.33,11614.0,45.28,45.38,45.27,45.33,11614.0
2018-07-20 10:50:00,45.32,45.33,45.23,45.24,12100.0,45.32,45.33,45.23,45.24,12100.0
2018-07-20 11:00:00,45.26,45.28,45.19,45.23,10458.0,45.26,45.28,45.19,45.23,10458.0
2018-07-20 11:10:00,45.25,45.26,45.21,45.24,14370.0,45.25,45.26,45.21,45.24,14370.0
2018-07-20 11:20:00,45.23,45.32,45.23,45.29,14920.0,45.23,45.32,45.23,45.29,14920.0
2018-07-20 11:30:00,45.3,45.36,45.27,45.32,19223.0,45.3,45.36,45.27,45.32,19223.0
2018-07-20 11:40:00,45.32,45.33,45.26,45.28,9212.0,45.32,45.33,45.26,45.28,9212.0
2018-07-20 11:50:00,45.28,45.3,45.22,45.24,13701.0,45.28,45.3,45.22,45.24,13701.0
2018-07-20 12:00:00,45.23,45.28,45.21,45.24,10700.0,45.23,45.28,45.21,45.24,10700.0
2018-07-20 12:10:00,45.25,45.27,45.2,45.24,13847.0,45.25,45.27,45.2,45.24,13847.0
2018-07-20 12:20:00,45.24,45.28,45.23,45.27,14632.0,45.24,45.28,45.23,45.27,14632.0
2018-07-20 12:30:00,45.25,45.26,45.2,45.23,15056.0,45.25,45.26,45.2,45.23,15056.0
2018-07-20 12:40:00,45.21,45.25,45.21,45.25,9199.0,45.21,45.25,45.21,45.25,9199.0
2018-07-20 12:50:00,45.25,45.27,45.23,45.25,9420.0,45.25,45.27,45.23,45.25,9420.0
2018-07-20 13:00:00,45.25,45.26,45.21,45.21,9049.0,45.25,45.26,45.21,45.21,9049.0
2018-07-20 13:10:00,45.21,45.26,45.2,45.25,17063.0,45.21,45.26,45.2,45.25,17063.0
2018-07-20 13:20:00,45.25,45.27,45.16,45.27,36154.0,45.25,45.27,45.16,45.27,36154.0
2018-07-20 13:30:00,45.26,45.34,45.23,45.27,38171.0,45.26,45.34,45.23,45.27,38171.0
2018-07-20 13:40:00,45.25,45.28,45.23,45.23,10272.0,45.25,45.28,45.23,45.23,10272.0
2018-07-20 13:50:00,45.24,45.25,45.21,45.22,12737.0,45.24,45.25,45.21,45.22,12737.0
2018-07-20 14:00:00,45.22,45.24,45.2,45.23,9174.0,45.22,45.24,45.2,45.23,9174.0
2018-07-20 14:10:00,45.23,45.23,45.19,45.19,9300.0,45.23,45.23,45.19,45.19,9300.0
2018-07-20 14:20:00,45.19,45.22,45.16,45.2,20626.0,45.19,45.22,45.16,45.2,20626.0
2018-07-20 14:30:00,45.21,45.21,45.12,45.13,14261.0,45.21,45.21,45.12,45.13,14261.0
2018-07-20 14:40:00,45.13,45.17,45.12,45.15,8283.0,45.13,45.17,45.12,45.15,8283.0
2018-07-20 14:50:00,45.15,45.17,45.14,45.15,14378.0,45.15,45.17,45.14,45.15,14378.0
2018-07-20 15:00:00,45.16,45.18,45.14,45.15,10838.0,45.16,45.18,45.14,45.15,10838.0
2018-07-20 15:10:00,45.15,45.22,45.14,45.21,67567.0,45.15,45.22,45.14,45.21,67567.0
2018-07-20 15:20:00,45.21,45.22,45.17,45.19,22081.0,45.21,45.22,45.17,45.19,22081.0
2018-07-20 15:30:00,45.2,45.22,45.16,45.16,38318.0,45.2,45.22,45.16,45.16,38318.0
2018-07-20 15:40:00,45.16,45.18,45.12,45.13,23895.0,45.16,45.18,45.12,45.13,23895.0
2018-07-20 15:50:00,45.12,45.16,45.09,45.14,93919.0,45.12,45.16,45.09,45.14,93919.0
2018-07-23 09:30:00,44.98,45.07,44.89,44.91,24084.0,44.98,45.07,44.89,44.91,24084.0
2018-07-23 09:40:00,44.87,44.96,44.81,44.83,11752.0,44.87,44.96,44.81,44.83,11752.0
2018-07-23 09:50:00,44.83,44.95,44.83,44.94,16449.0,44.83,44.95,44.83,44.94,16449.0
2018-07-23 10:00:00,44.94,45.03,44.93,44.98,24032.0,44.94,45.03,44.93,44.98,24032.0
2018-07-23 10:10:00,44.98,44.99,44.92,44.92,66530.0,44.98,44.99,44.92,44.92,66530.0
2018-07-23 10:20:00,44.92,45.09,44.92,45.0,20464.0,44.92,45.09,44.92,45.0,20464.0
2018-07-23 10:30:00,44.98,45.04,44.95,45.04,16336.0,44.98,45.04,44.95,45.04,16336.0
2018-07-23 10:40:00,45.06,45.1,45.0,45.0,13524.0,45.06,45.1,45.0,45.0,13524.0
2018-07-23 10:50:00,45.01,45.06,45.0,45.03,14791.0,45.01,45.06,45.0,45.03,14791.0
2018-07-23 11:00:00,45.03,45.07,45.0,45.02,14621.0,45.03,45.07,45.0,45.02,14621.0
2018-07-23 11:10:00,45.02,45.05,44.99,44.99,16094.0,45.02,45.05,44.99,44.99,16094.0
2018-07-23 11:20:00,44.99,45.02,44.95,44.97,10516.0,44.99,45.02,44.95,44.97,10516.0
2018-07-23 11:30:00,44.96,45.08,44.96,45.05,13039.0,44.96,45.08,44.96,45.05,13039.0
2018-07-23 11:40:00,45.04,45.06,45.02,45.05,5546.0,45.04,45.06,45.02,45.05,5546.0
2018-07-23 11:50:00,45.05,45.09,45.04,45.07,7122.0,45.05,45.09,45.04,45.07,7122.0
2018-07-23 12:00:00,45.07,45.08,45.04,45.04,8289.0,45.07,45.08,45.04,45.04,8289.0
2018-07-23 12:10:00,45.05,45.09,45.04,45.09,8694.0,45.05,45.09,45.04,45.09,8694.0
2018-07-23 12:20:00,45.08,45.15,45.08,45.09,10500.0,45.08,45.15,45.08,45.09,10500.0
2018-07-23 12:30:00,45.1,45.13,45.07,45.09,5972.0,45.1,45.13,45.07,45.09,5972.0
2018-07-23 12:40:00,45.09,45.1,45.07,45.07,5667.0,45.09,45.1,45.07,45.07,5667.0
2018-07-23 12:50:00,45.07,45.07,45.02,45.03,9457.0,45.07,45.07,45.02,45.03,9457.0
2018-07-23 13:00:00,45.03,45.03,44.98,45.01,10594.0,45.03,45.03,44.98,45.01,10594.0
2018-07-23 13:10:00,45.0,45.01,44.97,44.98,5490.0,45.0,45.01,44.97,44.98,5490.0
2018-07-23 13:20:00,44.98,44.98,44.94,44.96,14277.0,44.98,44.98,44.94,44.96,14277.0
2018-07-23 13:30:00,44.96,45.06,44.96,45.05,9680.0,44.96,45.06,44.96,45.05,9680.0
2018-07-23 13:40:00,45.05,45.09,45.03,45.06,12315.0,45.05,45.09,45.03,45.06,12315.0
2018-07-23 13:50:00,45.06,45.12,45.04,45.06,60181.0,45.06,45.12,45.04,45.06,60181.0
2018-07-23 14:00:00,45.07,45.15,45.05,45.14,28315.0,45.07,45.15,45.05,45.14,28315.0
2018-07-23 14:10:00,45.13,45.14,45.08,45.08,9144.0,45.13,45.14,45.08,45.08,9144.0
2018-07-23 14:20:00,45.09,45.13,45.07,45.13,30157.0,45.09,45.13,45.07,45.13,30157.0
2018-07-23 14:30:00,45.12,45.14,45.11,45.12,8992.0,45.12,45.14,45.11,45.12,8992.0
2018-07-23 14:40:00,45.12,45.17,45.11,45.16,10232.0,45.12,45.17,45.11,45.16,10232.0
2018-07-23 14:50:00,45.15,45.16,45.12,45.14,12289.0,45.15,45.16,45.12,45.14,12289.0
2018-07-23 15:00:00,45.14,45.14,45.09,45.09,23086.0,45.14,45.14,45.09,45.09,23086.0
2018-07-23 15:10:00,45.09,45.1,45.07,45.09,14300.0,45.09,45.1,45.07,45.09,14300.0
2018-07-23 15:20:00,45.09,45.09,45.03,45.07,25930.0,45.09,45.09,45.03,45.07,25930.0
2018-07-23 15:30:00,45.07,45.11,45.03,45.11,62313.0,45.07,45.11,45.03,45.11,62313.0
2018-07-23 15:40:00,45.11,45.14,45.05,45.11,66323.0,45.11,45.14,45.05,45.11,66323.0
2018-07-23 15:50:00,45.12,45.21,45.12,45.15,221641.0,45.12,45.21,45.12,45.15,221641.0
2018-07-24 09:30:00,45.8,46.49,45.61,46.35,199585.0,45.8,46.49,45.61,46.35,199585.0
2018-07-24 09:40:00,46.39,46.55,46.03,46.25,147554.0,46.39,46.55,46.03,46.25,147554.0
2018-07-24 09:50:00,46.25,46.34,45.81,45.97,110704.0,46.25,46.34,45.81,45.97,110704.0
2018-07-24 10:00:00,45.97,46.25,45.95,46.14,71001.0,45.97,46.25,45.95,46.14,71001.0
2018-07-24 10:10:00,46.14,46.4,46.14,46.36,100788.0,46.14,46.4,46.14,46.36,100788.0
2018-07-24 10:20:00,46.37,46.47,46.21,46.45,62671.0,46.37,46.47,46.21,46.45,62671.0
2018-07-24 10:30:00,46.45,46.45,46.2,46.2,120057.0,46.45,46.45,46.2,46.2,120057.0
2018-07-24 10:40:00,46.19,46.29,46.18,46.21,56153.0,46.19,46.29,46.18,46.21,56153.0
2018-07-24 10:50:00,46.21,46.28,46.1,46.26,55124.0,46.21,46.28,46.1,46.26,55124.0
2018-07-24 11:00:00,46.27,46.29,46.0,46.02,93760.0,46.27,46.29,46.0,46.02,93760.0
2018-07-24 11:10:00,46.01,46.02,45.83,45.96,79787.0,46.01,46.02,45.83,45.96,79787.0
2018-07-24 11:20:00,45.96,46.09,45.91,45.98,49534.0,45.96,46.09,45.91,45.98,49534.0
2018-07-24 11:30:00,45.98,46.01,45.91,45.92,34294.0,45.98,46.01,45.91,45.92,34294.0
2018-07-24 11:40:00,45.91,45.94,45.79,45.84,31686.0,45.91,45.94,45.79,45.84,31686.0
2018-07-24 11:50:00,45.82,45.87,45.79,45.84,28400.0,45.82,45.87,45.79,45.84,28400.0
2018-07-24 12:00:00,45.83,45.88,45.83,45.85,21002.0,45.83,45.88,45.83,45.85,21002.0
2018-07-24 12:10:00,45.85,45.86,45.73,45.78,53238.0,45.85,45.86,45.73,45.78,53238.0
2018-07-24 12:20:00,45.79,45.82,45.75,45.8,29637.0,45.79,45.82,45.75,45.8,29637.0
2018-07-24 12:30:00,45.79,45.87,45.77,45.77,18106.0,45.79,45.87,45.77,45.77,18106.0
2018-07-24 12:40:00,45.76,45.76,45.6,45.6,53976.0,45.76,45.76,45.6,45.6,53976.0
2018-07-24 12:50:00,45.6,45.6,45.49,45.49,27554.0,45.6,45.6,45.49,45.49,27554.0
2018-07-24 13:00:00,45.51,45.51,45.35,45.43,33266.0,45.51,45.51,45.35,45.43,33266.0
2018-07-24 13:10:00,45.42,45.51,45.4,45.41,24097.0,45.42,45.51,45.4,45.41,24097.0
2018-07-24 13:20:00,45.43,45.45,45.34,45.43,22735.0,45.43,45.45,45.34,45.43,22735.0
2018-07-24 13:30:00,45.44,45.46,45.28,45.28,41158.0,45.44,45.46,45.28,45.28,41158.0
2018-07-24 13:40:00,45.27,45.45,45.24,45.44,26880.0,45.27,45.45,45.24,45.44,26880.0
2018-07-24 13:50:00,45.44,45.46,45.4,45.42,29280.0,45.44,45.46,45.4,45.42,29280.0
2018-07-24 14:00:00,45.43,45.49,45.42,45.47,33956.0,45.43,45.49,45.42,45.47,33956.0
2018-07-24 14:10:00,45.48,45.63,45.48,45.55,27315.0,45.48,45.63,45.48,45.55,27315.0
2018-07-24 14:20:00,45.54,45.57,45.42,45.43,36060.0,45.54,45.57,45.42,45.43,36060.0
2018-07-24 14:30:00,45.43,45.56,45.41,45.48,31260.0,45.43,45.56,45.41,45.48,31260.0
2018-07-24 14:40:00,45.49,45.55,45.49,45.51,37758.0,45.49,45.55,45.49,45.51,37758.0
2018-07-24 14:50:00,45.52,45.56,45.48,45.55,40455.0,45.52,45.56,45.48,45.55,40455.0
2018-07-24 15:00:00,45.55,45.56,45.5,45.51,28005.0,45.55,45.56,45.5,45.51,28005.0
2018-07-24 15:10:00,45.51,45.55,45.48,45.5,53511.0,45.51,45.55,45.48,45.5,53511.0
2018-07-24 15:20:00,45.49,45.52,45.45,45.47,39147.0,45.49,45.52,45.45,45.47,39147.0
2018-07-24 15:30:00,45.47,45.49,45.43,45.49,55821.0,45.47,45.49,45.43,45.49,55821.0
2018-07-24 15:40:00,45.49,45.5,45.38,45.38,94457.0,45.49,45.5,45.38,45.38,94457.0
2018-07-24 15:50:00,45.38,45.54,45.37,45.5,243163.0,45.38,45.54,45.37,45.5,243163.0
2018-07-25 09:30:00,45.6,45.97,45.56,45.81,51183.0,45.6,45.97,45.56,45.81,51183.0
2018-07-25 09:40:00,45.8,45.86,45.74,45.84,26423.0,45.8,45.86,45.74,45.84,26423.0
2018-07-25 09:50:00,45.86,46.12,45.84,46.03,56951.0,45.86,46.12,45.84,46.03,56951.0
2018-07-25 10:00:00,46.01,46.12,45.94,45.94,37397.0,46.01,46.12,45.94,45.94,37397.0
2018-07-25 10:10:00,45.98,45.99,45.87,45.95,34467.0,45.98,45.99,45.87,45.95,34467.0
2018-07-25 10:20:00,45.94,45.99,45.86,45.97,34562.0,45.94,45.99,45.86,45.97,34562.0
2018-07-25 10:30:00,45.99,46.07,45.97,46.06,38999.0,45.99,46.07,45.97,46.06,38999.0
2018-07-25 10:40:00,46.07,46.08,45.95,46.02,51941.0,46.07,46.08,45.95,46.02,51941.0
2018-07-25 10:50:00,46.04,46.08,45.98,46.0,37122.0,46.04,46.08,45.98,46.0,37122.0
2018-07-25 11:00:00,45.98,46.04,45.94,46.0,45769.0,45.98,46.04,45.94,46.0,45769.0
2018-07-25 11:10:00,46.01,46.05,45.95,45.98,31148.0,46.01,46.05,45.95,45.98,31148.0
2018-07-25 11:20:00,45.98,46.04,45.94,46.04,33779.0,45.98,46.04,45.94,46.04,33779.0
2018-07-25 11:30:00,46.06,46.06,45.96,46.05,22927.0,46.06,46.06,45.96,46.05,22927.0
2018-07-25 11:40:00,46.07,46.21,46.07,46.16,23000.0,46.07,46.21,46.07,46.16,23000.0
2018-07-25 11:50:00,46.15,46.23,46.1,46.21,19078.0,46.15,46.23,46.1,46.21,19078.0
2018-07-25 12:00:00,46.21,46.3,46.18,46.28,41238.0,46.21,46.3,46.18,46.28,41238.0
2018-07-25 12:10:00,46.29,46.38,46.28,46.32,33257.0,46.29,46.38,46.28,46.32,33257.0
2018-07-25 12:20:00,46.33,46.45,46.3,46.42,32303.0,46.33,46.45,46.3,46.42,32303.0
2018-07-25 12:30:00,46.41,46.47,46.41,46.47,19324.0,46.41,46.47,46.41,46.47,19324.0
2018-07-25 12:40:00,46.46,46.5,46.46,46.49,19016.0,46.46,46.5,46.46,46.49,19016.0
2018-07-25 12:50:00,46.48,46.49,46.45,46.47,13931.0,46.48,46.49,46.45,46.47,13931.0
2018-07-25 13:00:00,46.46,46.51,46.45,46.47,17725.0,46.46,46.51,46.45,46.47,17725.0
2018-07-25 13:10:00,46.47,46.47,46.42,46.42,15298.0,46.47,46.47,46.42,46.42,15298.0
2018-07-25 13:20:00,46.41,46.42,46.37,46.39,14755.0,46.41,46.42,46.37,46.39,14755.0
2018-07-25 13:30:00,46.4,46.46,46.37,46.39,27766.0,46.4,46.46,46.37,46.39,27766.0
2018-07-25 13:40:00,46.39,46.43,46.38,46.41,21204.0,46.39,46.43,46.38,46.41,21204.0
2018-07-25 13:50:00,46.41,46.44,46.37,46.44,21385.0,46.41,46.44,46.37,46.44,21385.0
2018-07-25 14:00:00,46.43,46.49,46.43,46.47,21412.0,46.43,46.49,46.43,46.47,21412.0
2018-07-25 14:10:00,46.47,46.47,46.43,46.43,19145.0,46.47,46.47,46.43,46.43,19145.0
2018-07-25 14:20:00,46.44,46.48,46.43,46.46,20802.0,46.44,46.48,46.43,46.46,20802.0
2018-07-25 14:30:00,46.47,46.52,46.46,46.48,25576.0,46.47,46.52,46.46,46.48,25576.0
2018-07-25 14:40:00,46.48,46.52,46.46,46.52,23332.0,46.48,46.52,46.46,46.52,23332.0
2018-07-25 14:50:00,46.51,46.52,46.47,46.47,39380.0,46.51,46.52,46.47,46.47,39380.0
2018-07-25 15:00:00,46.47,46.47,46.43,46.46,28542.0,46.47,46.47,46.43,46.46,28542.0
2018-07-25 15:10:00,46.46,46.48,46.43,46.46,36702.0,46.46,46.48,46.43,46.46,36702.0
2018-07-25 15:20:00,46.47,46.49,46.39,46.41,60693.0,46.47,46.49,46.39,46.41,60693.0
2018-07-25 15:30:00,46.41,46.52,46.4,46.52,73765.0,46.41,46.52,46.4,46.52,73765.0
2018-07-25 15:40:00,46.52,46.6,46.49,46.6,108251.0,46.52,46.6,46.49,46.6,108251.0
2018-07-25 15:50:00,46.6,46.82,46.46,46.8,437981.0,46.6,46.82,46.46,46.8,437981.0
2018-07-26 09:30:00,46.84,46.99,46.69,46.7,74452.0,46.84,46.99,46.69,46.7,74452.0
2018-07-26 09:40:00,46.74,46.78,46.58,46.67,33072.0,46.74,46.78,46.58,46.67,33072.0
2018-07-26 09:50:00,46.66,46.68,46.45,46.52,48038.0,46.66,46.68,46.45,46.52,48038.0
2018-07-26 10:00:00,46.54,46.68,46.52,46.67,44862.0,46.54,46.68,46.52,46.67,44862.0
2018-07-26 10:10:00,46.68,46.77,46.62,46.62,35720.0,46.68,46.77,46.62,46.62,35720.0
2018-07-26 10:20:00,46.62,46.65,46.55,46.55,29142.0,46.62,46.65,46.55,46.55,29142.0
2018-07-26 10:30:00,46.54,46.66,46.53,46.63,33738.0,46.54,46.66,46.53,46.63,33738.0
2018-07-26 10:40:00,46.64,46.78,46.6,46.71,22347.0,46.64,46.78,46.6,46.71,22347.0
2018-07-26 10:50:00,46.72,46.73,46.64,46.7,17882.0,46.72,46.73,46.64,46.7,17882.0
2018-07-26 11:00:00,46.71,46.74,46.67,46.73,29635.0,46.71,46.74,46.67,46.73,29635.0
2018-07-26 11:10:00,46.74,46.78,46.73,46.76,18939.0,46.74,46.78,46.73,46.76,18939.0
2018-07-26 11:20:00,46.76,46.8,46.75,46.76,19009.0,46.76,46.8,46.75,46.76,19009.0
2018-07-26 11:30:00,46.76,46.76,46.61,46.64,23088.0,46.76,46.76,46.61,46.64,23088.0
2018-07-26 11:40:00,46.63,46.7,46.61,46.67,11978.0,46.63,46.7,46.61,46.67,11978.0
2018-07-26 11:50:00,46.67,46.74,46.66,46.7,15158.0,46.67,46.74,46.66,46.7,15158.0
2018-07-26 12:00:00,46.7,46.7,46.59,46.59,20651.0,46.7,46.7,46.59,46.59,20651.0
2018-07-26 12:10:00,46.6,46.6,46.53,46.53,15140.0,46.6,46.6,46.53,46.53,15140.0
2018-07-26 12:20:00,46.54,46.54,46.43,46.44,21725.0,46.54,46.54,46.43,46.44,21725.0
2018-07-26 12:30:00,46.45,46.49,46.42,46.49,21304.0,46.45,46.49,46.42,46.49,21304.0
2018-07-26 12:40:00,46.48,46.48,46.4,46.42,15577.0,46.48,46.48,46.4,46.42,15577.0
2018-07-26 12:50:00,46.42,46.45,46.38,46.44,15638.0,46.42,46.45,46.38,46.44,15638.0
2018-07-26 13:00:00,46.44,46.52,46.42,46.48,26166.0,46.44,46.52,46.42,46.48,26166.0
2018-07-26 13:10:00,46.48,46.57,46.48,46.55,18839.0,46.48,46.57,46.48,46.55,18839.0
2018-07-26 13:20:00,46.55,46.63,46.55,46.63,16652.0,46.55,46.63,46.55,46.63,16652.0
2018-07-26 13:30:00,46.63,46.64,46.58,46.62,23222.0,46.63,46.64,46.58,46.62,23222.0
2018-07-26 13:40:00,46.63,46.68,46.63,46.65,18954.0,46.63,46.68,46.63,46.65,18954.0
2018-07-26 13:50:00,46.65,46.65,46.61,46.61,11286.0,46.65,46.65,46.61,46.61,11286.0
2018-07-26 14:00:00,46.61,46.68,46.58,46.68,68739.0,46.61,46.68,46.58,46.68,68739.0
2018-07-26 14:10:00,46.68,46.69,46.59,46.59,16670.0,46.68,46.69,46.59,46.59,16670.0
2018-07-26 14:20:00,46.6,46.61,46.55,46.58,34927.0,46.6,46.61,46.55,46.58,34927.0
2018-07-26 14:30:00,46.59,46.59,46.53,46.54,15625.0,46.59,46.59,46.53,46.54,15625.0
2018-07-26 14:40:00,46.54,46.56,46.49,46.5,22873.0,46.54,46.56,46.49,46.5,22873.0
2018-07-26 14:50:00,46.49,46.5,46.38,46.38,38794.0,46.49,46.5,46.38,46.38,38794.0
2018-07-26 15:00:00,46.38,46.42,46.37,46.41,34294.0,46.38,46.42,46.37,46.41,34294.0
2018-07-26 15:10:00,46.4,46.41,46.34,46.36,36047.0,46.4,46.41,46.34,46.36,36047.0
2018-07-26 15:20:00,46.36,46.42,46.32,46.41,39546.0,46.36,46.42,46.32,46.41,39546.0
2018-07-26 15:30:00,46.41,46.42,46.37,46.37,35804.0,46.41,46.42,46.37,46.37,35804.0
2018-07-26 15:40:00,46.38,46.4,46.34,46.34,65000.0,46.38,46.4,46.34,46.34,65000.0
2018-07-26 15:50:00,46.34,46.34,46.23,46.27,281326.0,46.34,46.34,46.23,46.27,281326.0
2018-07-27 09:30:00,46.25,46.45,46.15,46.15,24182.0,46.25,46.45,46.15,46.15,24182.0
2018-07-27 09:40:00,46.15,46.2,46.04,46.14,17747.0,46.15,46.2,46.04,46.14,17747.0
2018-07-27 09:50:00,46.11,46.14,45.82,45.82,21118.0,46.11,46.14,45.82,45.82,21118.0
2018-07-27 10:00:00,45.84,45.92,45.79,45.81,28646.0,45.84,45.92,45.79,45.81,28646.0
2018-07-27 10:10:00,45.82,45.85,45.75,45.8,29371.0,45.82,45.85,45.75,45.8,29371.0
2018-07-27 10:20:00,45.77,45.86,45.74,45.76,32262.0,45.77,45.86,45.74,45.76,32262.0
2018-07-27 10:30:00,45.76,45.87,45.74,45.79,14288.0,45.76,45.87,45.74,45.79,14288.0
2018-07-27 10:40:00,45.78,45.78,45.55,45.55,21652.0,45.78,45.78,45.55,45.55,21652.0
2018-07-27 10:50:00,45.57,45.66,45.54,45.62,35539.0,45.57,45.66,45.54,45.62,35539.0
2018-07-27 11:00:00,45.62,45.71,45.61,45.62,17395.0,45.62,45.71,45.61,45.62,17395.0
2018-07-27 11:10:00,45.62,45.64,45.47,45.51,24292.0,45.62,45.64,45.47,45.51,24292.0
2018-07-27 11:20:00,45.51,45.53,45.4,45.41,21480.0,45.51,45.53,45.4,45.41,21480.0
2018-07-27 11:30:00,45.42,45.57,45.42,45.56,20511.0,45.42,45.57,45.42,45.56,20511.0
2018-07-27 11:40:00,45.56,45.61,45.47,45.51,11060.0,45.56,45.61,45.47,45.51,11060.0
2018-07-27 11:50:00,45.52,45.61,45.47,45.47,9100.0,45.52,45.61,45.47,45.47,9100.0
2018-07-27 12:00:00,45.47,45.47,45.36,45.43,11903.0,45.47,45.47,45.36,45.43,11903.0
2018-07-27 12:10:00,45.45,45.48,45.44,45.45,6798.0,45.45,45.48,45.44,45.45,6798.0
2018-07-27 12:20:00,45.44,45.44,45.33,45.33,16291.0,45.44,45.44,45.33,45.33,16291.0
2018-07-27 12:30:00,45.33,45.33,45.06,45.06,38462.0,45.33,45.33,45.06,45.06,38462.0
2018-07-27 12:40:00,45.05,45.14,45.05,45.07,27927.0,45.05,45.14,45.05,45.07,27927.0
2018-07-27 12:50:00,45.08,45.09,44.93,44.95,21040.0,45.08,45.09,44.93,44.95,21040.0
2018-07-27 13:00:00,44.95,44.97,44.83,44.95,31127.0,44.95,44.97,44.83,44.95,31127.0
2018-07-27 13:10:00,44.93,44.95,44.87,44.92,11607.0,44.93,44.95,44.87,44.92,11607.0
2018-07-27 13:20:00,44.9,44.97,44.88,44.94,19186.0,44.9,44.97,44.88,44.94,19186.0
2018-07-27 13:30:00,44.92,44.99,44.89,44.99,21371.0,44.92,44.99,44.89,44.99,21371.0
2018-07-27 13:40:00,44.99,45.11,44.96,45.11,16786.0,44.99,45.11,44.96,45.11,16786.0
2018-07-27 13:50:00,45.11,45.19,45.09,45.18,16047.0,45.11,45.19,45.09,45.18,16047.0
2018-07-27 14:00:00,45.18,45.19,45.12,45.16,31746.0,45.18,45.19,45.12,45.16,31746.0
2018-07-27 14:10:00,45.15,45.17,45.03,45.06,17097.0,45.15,45.17,45.03,45.06,17097.0
2018-07-27 14:20:00,45.06,45.06,44.99,45.05,13985.0,45.06,45.06,44.99,45.05,13985.0
2018-07-27 14:30:00,45.06,45.08,44.99,45.03,17838.0,45.06,45.08,44.99,45.03,17838.0
2018-07-27 14:40:00,45.03,45.12,45.03,45.05,19771.0,45.03,45.12,45.03,45.05,19771.0
2018-07-27 14:50:00,45.06,45.1,45.05,45.08,12126.0,45.06,45.1,45.05,45.08,12126.0
2018-07-27 15:00:00,45.09,45.18,45.09,45.17,22786.0,45.09,45.18,45.09,45.17,22786.0
2018-07-27 15:10:00,45.16,45.26,45.16,45.26,15016.0,45.16,45.26,45.16,45.26,15016.0
2018-07-27 15:20:00,45.24,45.26,45.19,45.19,19898.0,45.24,45.26,45.19,45.19,19898.0
2018-07-27 15:30:00,45.19,45.23,45.17,45.2,45739.0,45.19,45.23,45.17,45.2,45739.0
2018-07-27 15:40:00,45.19,45.27,45.18,45.23,58669.0,45.19,45.27,45.18,45.23,58669.0
2018-07-27 15:50:00,45.23,45.27,45.13,45.24,194214.0,45.23,45.27,45.13,45.24,194214.0
2018-07-30 09:30:00,45.02,45.29,44.9,44.95,41405.0,45.02,45.29,44.9,44.95,41405.0
2018-07-30 09:40:00,44.94,44.99,44.68,44.71,29631.0,44.94,44.99,44.68,44.71,29631.0
2018-07-30 09:50:00,44.73,44.89,44.64,44.72,33191.0,44.73,44.89,44.64,44.72,33191.0
2018-07-30 10:00:00,44.71,44.9,44.7,44.87,30788.0,44.71,44.9,44.7,44.87,30788.0
2018-07-30 10:10:00,44.88,44.88,44.69,44.72,17929.0,44.88,44.88,44.69,44.72,17929.0
2018-07-30 10:20:00,44.73,44.75,44.63,44.7,12628.0,44.73,44.75,44.63,44.7,12628.0
2018-07-30 10:30:00,44.7,44.7,44.58,44.66,14700.0,44.7,44.7,44.58,44.66,14700.0
2018-07-30 10:40:00,44.67,44.68,44.58,44.67,20630.0,44.67,44.68,44.58,44.67,20630.0
2018-07-30 10:50:00,44.66,44.67,44.45,44.48,16722.0,44.66,44.67,44.45,44.48,16722.0
2018-07-30 11:00:00,44.48,44.48,44.38,44.38,23288.0,44.48,44.48,44.38,44.38,23288.0
2018-07-30 11:10:00,44.33,44.43,44.3,44.43,22022.0,44.33,44.43,44.3,44.43,22022.0
2018-07-30 11:20:00,44.43,44.45,44.35,44.35,24210.0,44.43,44.45,44.35,44.35,24210.0
2018-07-30 11:30:00,44.36,44.42,44.33,44.33,13277.0,44.36,44.42,44.33,44.33,13277.0
2018-07-30 11:40:00,44.32,44.4,44.29,44.29,12799.0,44.32,44.4,44.29,44.29,12799.0
2018-07-30 11:50:00,44.27,44.4,44.26,44.34,23172.0,44.27,44.4,44.26,44.34,23172.0
2018-07-30 12:00:00,44.33,44.34,44.23,44.23,13441.0,44.33,44.34,44.23,44.23,13441.0
2018-07-30 12:10:00,44.25,44.26,44.12,44.13,17111.0,44.25,44.26,44.12,44.13,17111.0
2018-07-30 12:20:00,44.14,44.19,44.12,44.16,11031.0,44.14,44.19,44.12,44.16,11031.0
2018-07-30 12:30:00,44.16,44.16,44.09,44.11,18300.0,44.16,44.16,44.09,44.11,18300.0
2018-07-30 12:40:00,44.11,44.12,43.92,43.93,18556.0,44.11,44.12,43.92,43.93,18556.0
2018-07-30 12:50:00,43.92,44.12,43.91,44.12,20961.0,43.92,44.12,43.91,44.12,20961.0
2018-07-30 13:00:00,44.11,44.16,44.05,44.16,14364.0,44.11,44.16,44.05,44.16,14364.0
2018-07-30 13:10:00,44.17,44.19,44.13,44.13,9630.0,44.17,44.19,44.13,44.13,9630.0
2018-07-30 13:20:00,44.14,44.27,44.14,44.26,17324.0,44.14,44.27,44.14,44.26,17324.0
2018-07-30 13:30:00,44.27,44.31,44.25,44.3,11337.0,44.27,44.31,44.25,44.3,11337.0
2018-07-30 13:40:00,44.29,44.3,44.18,44.22,20870.0,44.29,44.3,44.18,44.22,20870.0
2018-07-30 13:50:00,44.23,44.35,44.23,44.33,21510.0,44.23,44.35,44.23,44.33,21510.0
2018-07-30 14:00:00,44.32,44.4,44.32,44.36,19393.0,44.32,44.4,44.32,44.36,19393.0
2018-07-30 14:10:00,44.36,44.36,44.29,44.34,71628.0,44.36,44.36,44.29,44.34,71628.0
2018-07-30 14:20:00,44.34,44.34,44.26,44.29,19339.0,44.34,44.34,44.26,44.29,19339.0
2018-07-30 14:30:00,44.3,44.32,44.21,44.23,39633.0,44.3,44.32,44.21,44.23,39633.0
2018-07-30 14:40:00,44.23,44.25,44.2,44.2,9664.0,44.23,44.25,44.2,44.2,9664.0
2018-07-30 14:50:00,44.21,44.26,44.2,44.2,13309.0,44.21,44.26,44.2,44.2,13309.0
2018-07-30 15:00:00,44.21,44.23,44.16,44.16,30954.0,44.21,44.23,44.16,44.16,30954.0
2018-07-30 15:10:00,44.16,44.17,44.09,44.11,36100.0,44.16,44.17,44.09,44.11,36100.0
2018-07-30 15:20:00,44.11,44.14,44.01,44.02,38900.0,44.11,44.14,44.01,44.02,38900.0
2018-07-30 15:30:00,44.02,44.16,44.01,44.12,64092.0,44.02,44.16,44.01,44.12,64092.0
2018-07-30 15:40:00,44.11,44.11,44.0,44.01,59447.0,44.11,44.11,44.0,44.01,59447.0
2018-07-30 15:50:00,44.0,44.0,43.86,43.92,319333.0,44.0,44.0,43.86,43.92,319333.0
2018-07-31 09:30:00,44.2,44.47,44.17,44.37,54149.0,44.2,44.47,44.17,44.37,54149.0
2018-07-31 09:40:00,44.38,44.38,44.19,44.23,52842.0,44.38,44.38,44.19,44.23,52842.0
2018-07-31 09:50:00,44.23,44.23,43.93,43.95,21498.0,44.23,44.23,43.93,43.95,21498.0
2018-07-31 10:00:00,43.95,44.16,43.95,44.03,33671.0,43.95,44.16,43.95,44.03,33671.0
2018-07-31 10:10:00,44.05,44.07,43.89,43.9,29438.0,44.05,44.07,43.89,43.9,29438.0
2018-07-31 10:20:00,43.89,44.09,43.83,43.96,42558.0,43.89,44.09,43.83,43.96,42558.0
2018-07-31 10:30:00,43.98,44.06,43.97,44.02,55346.0,43.98,44.06,43.97,44.02,55346.0
2018-07-31 10:40:00,44.02,44.06,43.94,44.06,47092.0,44.02,44.06,43.94,44.06,47092.0
2018-07-31 10:50:00,44.06,44.14,44.04,44.04,59806.0,44.06,44.14,44.04,44.04,59806.0
2018-07-31 11:00:00,44.05,44.16,44.05,44.12,66079.0,44.05,44.16,44.05,44.12,66079.0
2018-07-31 11:10:00,44.13,44.18,44.07,44.1,39310.0,44.13,44.18,44.07,44.1,39310.0
2018-07-31 11:20:00,44.11,44.14,44.07,44.07,24230.0,44.11,44.14,44.07,44.07,24230.0
2018-07-31 11:30:00,44.07,44.15,44.05,44.14,44691.0,44.07,44.15,44.05,44.14,44691.0
2018-07-31 11:40:00,44.14,44.29,44.14,44.28,24183.0,44.14,44.29,44.14,44.28,24183.0
2018-07-31 11:50:00,44.27,44.37,44.27,44.36,23500.0,44.27,44.37,44.27,44.36,23500.0
2018-07-31 12:00:00,44.36,44.47,44.35,44.35,47501.0,44.36,44.47,44.35,44.35,47501.0
2018-07-31 12:10:00,44.35,44.42,44.35,44.4,20016.0,44.35,44.42,44.35,44.4,20016.0
2018-07-31 12:20:00,44.4,44.47,44.38,44.47,29956.0,44.4,44.47,44.38,44.47,29956.0
2018-07-31 12:30:00,44.48,44.48,44.35,44.38,18259.0,44.48,44.48,44.35,44.38,18259.0
2018-07-31 12:40:00,44.39,44.39,44.29,44.31,16141.0,44.39,44.39,44.29,44.31,16141.0
2018-07-31 12:50:00,44.31,44.31,44.22,44.24,25687.0,44.31,44.31,44.22,44.24,25687.0
2018-07-31 13:00:00,44.24,44.31,44.2,44.23,17080.0,44.24,44.31,44.2,44.23,17080.0
2018-07-31 13:10:00,44.23,44.24,44.12,44.16,13916.0,44.23,44.24,44.12,44.16,13916.0
2018-07-31 13:20:00,44.16,44.22,44.16,44.21,13518.0,44.16,44.22,44.16,44.21,13518.0
2018-07-31 13:30:00,44.21,44.21,44.15,44.17,11474.0,44.21,44.21,44.15,44.17,11474.0
2018-07-31 13:40:00,44.17,44.22,44.11,44.22,14452.0,44.17,44.22,44.11,44.22,14452.0
2018-07-31 13:50:00,44.21,44.22,44.14,44.14,12057.0,44.21,44.22,44.14,44.14,12057.0
2018-07-31 14:00:00,44.14,44.15,44.1,44.13,37990.0,44.14,44.15,44.1,44.13,37990.0
2018-07-31 14:10:00,44.14,44.16,44.11,44.15,18118.0,44.14,44.16,44.11,44.15,18118.0
2018-07-31 14:20:00,44.16,44.24,44.15,44.23,17030.0,44.16,44.24,44.15,44.23,17030.0
2018-07-31 14:30:00,44.23,44.26,44.2,44.2,20676.0,44.23,44.26,44.2,44.2,20676.0
2018-07-31 14:40:00,44.2,44.21,44.14,44.19,15981.0,44.2,44.21,44.14,44.19,15981.0
2018-07-31 14:50:00,44.19,44.24,44.19,44.23,17000.0,44.19,44.24,44.19,44.23,17000.0
2018-07-31 15:00:00,44.21,44.21,44.12,44.14,27187.0,44.21,44.21,44.12,44.14,27187.0
2018-07-31 15:10:00,44.13,44.14,44.12,44.13,29050.0,44.13,44.14,44.12,44.13,29050.0
2018-07-31 15:20:00,44.13,44.15,44.12,44.12,27865.0,44.13,44.15,44.12,44.12,27865.0
2018-07-31 15:30:00,44.13,44.13,44.07,44.09,47565.0,44.13,44.13,44.07,44.09,47565.0
2018-07-31 15:40:00,44.09,44.12,44.05,44.08,69270.0,44.09,44.12,44.05,44.08,69270.0
2018-07-31 15:50:00,44.09,44.16,44.06,44.09,177252.0,44.09,44.16,44.06,44.09,177252.0
2018-08-01 09:30:00,44.21,44.58,44.15,44.44,76445.0,44.21,44.58,44.15,44.44,76445.0
2018-08-01 09:40:00,44.5,44.55,44.37,44.4,29821.0,44.5,44.55,44.37,44.4,29821.0
2018-08-01 09:50:00,44.37,44.38,44.25,44.29,26486.0,44.37,44.38,44.25,44.29,26486.0
2018-08-01 10:00:00,44.28,44.39,44.27,44.35,28383.0,44.28,44.39,44.27,44.35,28383.0
2018-08-01 10:10:00,44.37,44.48,44.37,44.43,34663.0,44.37,44.48,44.37,44.43,34663.0
2018-08-01 10:20:00,44.42,44.46,44.32,44.32,34017.0,44.42,44.46,44.32,44.32,34017.0
2018-08-01 10:30:00,44.33,44.37,44.27,44.34,28797.0,44.33,44.37,44.27,44.34,28797.0
2018-08-01 10:40:00,44.34,44.41,44.27,44.39,27136.0,44.34,44.41,44.27,44.39,27136.0
2018-08-01 10:50:00,44.39,44.4,44.26,44.32,33255.0,44.39,44.4,44.26,44.32,33255.0
2018-08-01 11:00:00,44.33,44.43,44.31,44.41,17916.0,44.33,44.43,44.31,44.41,17916.0
2018-08-01 11:10:00,44.41,44.45,44.38,44.38,28415.0,44.41,44.45,44.38,44.38,28415.0
2018-08-01 11:20:00,44.38,44.4,44.33,44.34,26047.0,44.38,44.4,44.33,44.34,26047.0
2018-08-01 11:30:00,44.34,44.34,44.2,44.24,15080.0,44.34,44.34,44.2,44.24,15080.0
2018-08-01 11:40:00,44.25,44.25,44.08,44.13,28640.0,44.25,44.25,44.08,44.13,28640.0
2018-08-01 11:50:00,44.12,44.17,44.08,44.11,26533.0,44.12,44.17,44.08,44.11,26533.0
2018-08-01 12:00:00,44.1,44.19,44.08,44.16,35261.0,44.1,44.19,44.08,44.16,35261.0
2018-08-01 12:10:00,44.16,44.17,44.09,44.11,17688.0,44.16,44.17,44.09,44.11,17688.0
2018-08-01 12:20:00,44.09,44.09,44.01,44.05,15437.0,44.09,44.09,44.01,44.05,15437.0
2018-08-01 12:30:00,44.03,44.11,44.02,44.06,16910.0,44.03,44.11,44.02,44.06,16910.0
2018-08-01 12:40:00,44.08,44.13,44.05,44.07,16181.0,44.08,44.13,44.05,44.07,16181.0
2018-08-01 12:50:00,44.07,44.1,44.03,44.03,24035.0,44.07,44.1,44.03,44.03,24035.0
2018-08-01 13:00:00,44.04,44.04,43.99,44.02,27425.0,44.04,44.04,43.99,44.02,27425.0
2018-08-01 13:10:00,44.01,44.03,43.97,44.01,22341.0,44.01,44.03,43.97,44.01,22341.0
2018-08-01 13:20:00,44.01,44.04,43.98,43.98,23304.0,44.01,44.04,43.98,43.98,23304.0
2018-08-01 13:30:00,43.99,44.02,43.98,44.01,29784.0,43.99,44.02,43.98,44.01,29784.0
2018-08-01 13:40:00,44.01,44.01,43.95,43.96,23051.0,44.01,44.01,43.95,43.96,23051.0
2018-08-01 13:50:00,43.97,44.06,43.96,44.02,50191.0,43.97,44.06,43.96,44.02,50191.0
2018-08-01 14:00:00,44.03,44.06,43.93,43.93,25096.0,44.03,44.06,43.93,43.93,25096.0
2018-08-01 14:10:00,43.95,44.03,43.87,44.02,29156.0,43.95,44.03,43.87,44.02,29156.0
2018-08-01 14:20:00,44.02,44.08,44.0,44.06,32367.0,44.02,44.08,44.0,44.06,32367.0
2018-08-01 14:30:00,44.07,44.09,43.99,44.01,27946.0,44.07,44.09,43.99,44.01,27946.0
2018-08-01 14:40:00,44.02,44.03,43.93,43.96,16940.0,44.02,44.03,43.93,43.96,16940.0
2018-08-01 14:50:00,43.96,44.0,43.94,43.99,22141.0,43.96,44.0,43.94,43.99,22141.0
2018-08-01 15:00:00,43.99,44.02,43.98,44.02,30684.0,43.99,44.02,43.98,44.02,30684.0
2018-08-01 15:10:00,44.03,44.03,43.99,44.01,26869.0,44.03,44.03,43.99,44.01,26869.0
2018-08-01 15:20:00,44.01,44.02,43.95,43.95,41581.0,44.01,44.02,43.95,43.95,41581.0
2018-08-01 15:30:00,43.97,44.03,43.96,44.01,52921.0,43.97,44.03,43.96,44.01,52921.0
2018-08-01 15:40:00,44.01,44.1,43.99,44.07,73881.0,44.01,44.1,43.99,44.07,73881.0
2018-08-01 15:50:00,44.07,44.07,43.95,44.0,235852.0,44.07,44.07,43.95,44.0,235852.0
2018-08-02 09:30:00,43.68,43.9,43.56,43.78,68157.0,43.68,43.9,43.56,43.78,68157.0
2018-08-02 09:40:00,43.8,43.88,43.67,43.85,34071.0,43.8,43.88,43.67,43.85,34071.0
2018-08-02 09:50:00,43.83,43.96,43.83,43.92,20122.0,43.83,43.96,43.83,43.92,20122.0
2018-08-02 10:00:00,43.92,44.0,43.85,44.0,40869.0,43.92,44.0,43.85,44.0,40869.0
2018-08-02 10:10:00,44.0,44.0,43.87,43.96,28909.0,44.0,44.0,43.87,43.96,28909.0
2018-08-02 10:20:00,43.96,44.01,43.95,43.98,32011.0,43.96,44.01,43.95,43.98,32011.0
2018-08-02 10:30:00,43.98,44.08,43.95,44.07,77002.0,43.98,44.08,43.95,44.07,77002.0
2018-08-02 10:40:00,44.07,44.14,44.05,44.11,20111.0,44.07,44.14,44.05,44.11,20111.0
2018-08-02 10:50:00,44.12,44.13,43.95,44.0,28038.0,44.12,44.13,43.95,44.0,28038.0
2018-08-02 11:00:00,44.0,44.06,43.93,43.93,26985.0,44.0,44.06,43.93,43.93,26985.0
2018-08-02 11:10:00,43.94,44.16,43.92,44.13,37965.0,43.94,44.16,43.92,44.13,37965.0
2018-08-02 11:20:00,44.13,44.24,44.12,44.23,19247.0,44.13,44.24,44.12,44.23,19247.0
2018-08-02 11:30:00,44.23,44.38,44.23,44.35,23009.0,44.23,44.38,44.23,44.35,23009.0
2018-08-02 11:40:00,44.35,44.42,44.28,44.35,24708.0,44.35,44.42,44.28,44.35,24708.0
2018-08-02 11:50:00,44.35,44.36,44.29,44.34,19338.0,44.35,44.36,44.29,44.34,19338.0
2018-08-02 12:00:00,44.34,44.47,44.29,44.45,21102.0,44.34,44.47,44.29,44.45,21102.0
2018-08-02 12:10:00,44.46,44.49,44.41,44.47,20764.0,44.46,44.49,44.41,44.47,20764.0
2018-08-02 12:20:00,44.46,44.48,44.42,44.43,25520.0,44.46,44.48,44.42,44.43,25520.0
2018-08-02 12:30:00,44.45,44.46,44.32,44.35,26109.0,44.45,44.46,44.32,44.35,26109.0
2018-08-02 12:40:00,44.35,44.4,44.35,44.38,21485.0,44.35,44.4,44.35,44.38,21485.0
2018-08-02 12:50:00,44.38,44.43,44.35,44.42,18493.0,44.38,44.43,44.35,44.42,18493.0
2018-08-02 13:00:00,44.43,44.54,44.43,44.54,24346.0,44.43,44.54,44.43,44.54,24346.0
2018-08-02 13:10:00,44.53,44.6,44.52,44.57,26562.0,44.53,44.6,44.52,44.57,26562.0
2018-08-02 13:20:00,44.58,44.61,44.54,44.61,15605.0,44.58,44.61,44.54,44.61,15605.0
2018-08-02 13:30:00,44.6,44.66,44.58,44.59,28316.0,44.6,44.66,44.58,44.59,28316.0
2018-08-02 13:40:00,44.59,44.59,44.52,44.55,11292.0,44.59,44.59,44.52,44.55,11292.0
2018-08-02 13:50:00,44.55,44.6,44.5,44.59,15646.0,44.55,44.6,44.5,44.59,15646.0
2018-08-02 14:00:00,44.57,44.64,44.56,44.62,18055.0,44.57,44.64,44.56,44.62,18055.0
2018-08-02 14:10:00,44.63,44.64,44.51,44.52,14267.0,44.63,44.64,44.51,44.52,14267.0
2018-08-02 14:20:00,44.53,44.59,44.51,44.57,20842.0,44.53,44.59,44.51,44.57,20842.0
2018-08-02 14:30:00,44.57,44.6,44.53,44.54,17893.0,44.57,44.6,44.53,44.54,17893.0
2018-08-02 14:40:00,44.54,44.54,44.48,44.49,18352.0,44.54,44.54,44.48,44.49,18352.0
2018-08-02 14:50:00,44.5,44.56,44.49,44.55,20076.0,44.5,44.56,44.49,44.55,20076.0
2018-08-02 15:00:00,44.55,44.61,44.54,44.58,23743.0,44.55,44.61,44.54,44.58,23743.0
2018-08-02 15:10:00,44.57,44.59,44.53,44.59,26937.0,44.57,44.59,44.53,44.59,26937.0
2018-08-02 15:20:00,44.6,44.6,44.55,44.58,25426.0,44.6,44.6,44.55,44.58,25426.0
2018-08-02 15:30:00,44.59,44.63,44.57,44.58,47290.0,44.59,44.63,44.57,44.58,47290.0
2018-08-02 15:40:00,44.58,44.71,44.58,44.7,57433.0,44.58,44.71,44.58,44.7,57433.0
2018-08-02 15:50:00,44.7,44.74,44.68,44.7,147527.0,44.7,44.74,44.68,44.7,147527.0
2018-08-03 09:30:00,44.84,44.96,44.61,44.68,27216.0,44.84,44.96,44.61,44.68,27216.0
2018-08-03 09:40:00,44.7,44.72,44.38,44.55,15817.0,44.7,44.72,44.38,44.55,15817.0
2018-08-03 09:50:00,44.54,44.76,44.51,44.76,11400.0,44.54,44.76,44.51,44.76,11400.0
2018-08-03 10:00:00,44.74,44.88,44.72,44.84,23807.0,44.74,44.88,44.72,44.84,23807.0
2018-08-03 10:10:00,44.82,44.92,44.8,44.84,26191.0,44.82,44.92,44.8,44.84,26191.0
2018-08-03 10:20:00,44.83,44.94,44.79,44.92,12949.0,44.83,44.94,44.79,44.92,12949.0
2018-08-03 10:30:00,44.91,44.92,44.81,44.83,10883.0,44.91,44.92,44.81,44.83,10883.0
2018-08-03 10:40:00,44.82,44.83,44.68,44.72,12302.0,44.82,44.83,44.68,44.72,12302.0
2018-08-03 10:50:00,44.71,44.73,44.59,44.71,15630.0,44.71,44.73,44.59,44.71,15630.0
2018-08-03 11:00:00,44.71,44.75,44.67,44.73,14408.0,44.71,44.75,44.67,44.73,14408.0
2018-08-03 11:10:00,44.74,44.81,44.71,44.71,12958.0,44.74,44.81,44.71,44.71,12958.0
2018-08-03 11:20:00,44.74,44.75,44.65,44.71,6057.0,44.74,44.75,44.65,44.71,6057.0
2018-08-03 11:30:00,44.69,44.7,44.62,44.66,6524.0,44.69,44.7,44.62,44.66,6524.0
2018-08-03 11:40:00,44.66,44.74,44.66,44.68,11100.0,44.66,44.74,44.66,44.68,11100.0
2018-08-03 11:50:00,44.68,44.71,44.61,44.62,7694.0,44.68,44.71,44.61,44.62,7694.0
2018-08-03 12:00:00,44.6,44.68,44.6,44.67,5952.0,44.6,44.68,44.6,44.67,5952.0
2018-08-03 12:10:00,44.67,44.74,44.65,44.68,6911.0,44.67,44.74,44.65,44.68,6911.0
2018-08-03 12:20:00,44.7,44.7,44.66,44.68,2879.0,44.7,44.7,44.66,44.68,2879.0
2018-08-03 12:30:00,44.68,44.71,44.66,44.68,9239.0,44.68,44.71,44.66,44.68,9239.0
2018-08-03 12:40:00,44.68,44.68,44.6,44.6,8231.0,44.68,44.68,44.6,44.6,8231.0
2018-08-03 12:50:00,44.59,44.62,44.58,44.62,5862.0,44.59,44.62,44.58,44.62,5862.0
2018-08-03 13:00:00,44.63,44.66,44.63,44.64,5900.0,44.63,44.66,44.63,44.64,5900.0
2018-08-03 13:10:00,44.64,44.69,44.63,44.65,6906.0,44.64,44.69,44.63,44.65,6906.0
2018-08-03 13:20:00,44.64,44.65,44.63,44.63,6500.0,44.64,44.65,44.63,44.63,6500.0
2018-08-03 13:30:00,44.64,44.64,44.61,44.64,6992.0,44.64,44.64,44.61,44.64,6992.0
2018-08-03 13:40:00,44.64,44.65,44.63,44.63,8953.0,44.64,44.65,44.63,44.63,8953.0
2018-08-03 13:50:00,44.65,44.7,44.64,44.69,9871.0,44.65,44.7,44.64,44.69,9871.0
2018-08-03 14:00:00,44.68,44.69,44.62,44.62,11450.0,44.68,44.69,44.62,44.62,11450.0
2018-08-03 14:10:00,44.63,44.65,44.61,44.65,12731.0,44.63,44.65,44.61,44.65,12731.0
2018-08-03 14:20:00,44.65,44.68,44.65,44.66,7365.0,44.65,44.68,44.65,44.66,7365.0
2018-08-03 14:30:00,44.66,44.67,44.64,44.65,9113.0,44.66,44.67,44.64,44.65,9113.0
2018-08-03 14:40:00,44.65,44.7,44.65,44.69,14159.0,44.65,44.7,44.65,44.69,14159.0
2018-08-03 14:50:00,44.7,44.79,44.69,44.79,10042.0,44.7,44.79,44.69,44.79,10042.0
2018-08-03 15:00:00,44.78,44.81,44.77,44.78,11752.0,44.78,44.81,44.77,44.78,11752.0
2018-08-03 15:10:00,44.79,44.81,44.73,44.74,50352.0,44.79,44.81,44.73,44.74,50352.0
2018-08-03 15:20:00,44.74,44.74,44.66,44.66,25144.0,44.74,44.74,44.66,44.66,25144.0
2018-08-03 15:30:00,44.66,44.72,44.66,44.71,13541.0,44.66,44.72,44.66,44.71,13541.0
2018-08-03 15:40:00,44.72,44.73,44.69,44.7,22770.0,44.72,44.73,44.69,44.7,22770.0
2018-08-03 15:50:00,44.7,44.78,44.69,44.77,65001.0,44.7,44.78,44.69,44.77,65001.0
2018-08-06 09:30:00,44.7,44.97,44.6,44.93,26805.0,44.7,44.97,44.6,44.93,26805.0
2018-08-06 09:40:00,44.96,44.99,44.82,44.89,19945.0,44.96,44.99,44.82,44.89,19945.0
2018-08-06 09:50:00,44.92,45.1,44.92,45.1,22210.0,44.92,45.1,44.92,45.1,22210.0
2018-08-06 10:00:00,45.09,45.16,45.08,45.08,15276.0,45.09,45.16,45.08,45.08,15276.0
2018-08-06 10:10:00,45.09,45.3,45.09,45.18,27745.0,45.09,45.3,45.09,45.18,27745.0
2018-08-06 10:20:00,45.19,45.22,45.08,45.08,8553.0,45.19,45.22,45.08,45.08,8553.0
2018-08-06 10:30:00,45.09,45.12,45.03,45.06,11441.0,45.09,45.12,45.03,45.06,11441.0
2018-08-06 10:40:00,45.05,45.07,44.96,44.97,7725.0,45.05,45.07,44.96,44.97,7725.0
2018-08-06 10:50:00,44.95,45.04,44.94,45.04,11752.0,44.95,45.04,44.94,45.04,11752.0
2018-08-06 11:00:00,45.03,45.07,44.97,45.0,6500.0,45.03,45.07,44.97,45.0,6500.0
2018-08-06 11:10:00,45.01,45.04,44.9,44.9,10632.0,45.01,45.04,44.9,44.9,10632.0
2018-08-06 11:20:00,44.89,44.97,44.88,44.89,24116.0,44.89,44.97,44.88,44.89,24116.0
2018-08-06 11:30:00,44.89,45.02,44.89,45.01,9454.0,44.89,45.02,44.89,45.01,9454.0
2018-08-06 11:40:00,45.01,45.01,44.98,44.99,4500.0,45.01,45.01,44.98,44.99,4500.0
2018-08-06 11:50:00,44.99,44.99,44.91,44.97,13895.0,44.99,44.99,44.91,44.97,13895.0
2018-08-06 12:00:00,44.96,44.98,44.95,44.97,10014.0,44.96,44.98,44.95,44.97,10014.0
2018-08-06 12:10:00,44.97,45.09,44.97,45.08,13674.0,44.97,45.09,44.97,45.08,13674.0
2018-08-06 12:20:00,45.07,45.07,45.01,45.01,9979.0,45.07,45.07,45.01,45.01,9979.0
2018-08-06 12:30:00,45.02,45.04,45.01,45.03,8600.0,45.02,45.04,45.01,45.03,8600.0
2018-08-06 12:40:00,45.03,45.05,45.01,45.04,6300.0,45.03,45.05,45.01,45.04,6300.0
2018-08-06 12:50:00,45.04,45.07,45.03,45.05,6713.0,45.04,45.07,45.03,45.05,6713.0
2018-08-06 13:00:00,45.05,45.12,45.05,45.1,13933.0,45.05,45.12,45.05,45.1,13933.0
2018-08-06 13:10:00,45.09,45.11,45.08,45.09,6608.0,45.09,45.11,45.08,45.09,6608.0
2018-08-06 13:20:00,45.09,45.09,45.05,45.06,8943.0,45.09,45.09,45.05,45.06,8943.0
2018-08-06 13:30:00,45.05,45.07,45.03,45.05,8991.0,45.05,45.07,45.03,45.05,8991.0
2018-08-06 13:40:00,45.04,45.05,45.03,45.05,5327.0,45.04,45.05,45.03,45.05,5327.0
2018-08-06 13:50:00,45.04,45.04,44.98,45.0,10553.0,45.04,45.04,44.98,45.0,10553.0
2018-08-06 14:00:00,44.99,45.02,44.98,45.01,16622.0,44.99,45.02,44.98,45.01,16622.0
2018-08-06 14:10:00,45.02,45.03,45.01,45.03,6600.0,45.02,45.03,45.01,45.03,6600.0
2018-08-06 14:20:00,45.01,45.06,44.99,45.06,13637.0,45.01,45.06,44.99,45.06,13637.0
2018-08-06 14:30:00,45.05,45.1,45.04,45.09,14150.0,45.05,45.1,45.04,45.09,14150.0
2018-08-06 14:40:00,45.09,45.11,45.08,45.1,7828.0,45.09,45.11,45.08,45.1,7828.0
2018-08-06 14:50:00,45.09,45.1,45.06,45.07,8863.0,45.09,45.1,45.06,45.07,8863.0
2018-08-06 15:00:00,45.06,45.07,45.03,45.07,10952.0,45.06,45.07,45.03,45.07,10952.0
2018-08-06 15:10:00,45.06,45.08,45.05,45.07,13679.0,45.06,45.08,45.05,45.07,13679.0
2018-08-06 15:20:00,45.07,45.13,45.06,45.11,14347.0,45.07,45.13,45.06,45.11,14347.0
2018-08-06 15:30:00,45.1,45.12,45.1,45.11,14850.0,45.1,45.12,45.1,45.11,14850.0
2018-08-06 15:40:00,45.11,45.12,45.05,45.07,39397.0,45.11,45.12,45.05,45.07,39397.0
2018-08-06 15:50:00,45.07,45.1,45.06,45.08,72920.0,45.07,45.1,45.06,45.08,72920.0
2018-08-07 09:30:00,45.08,45.47,45.07,45.31,40898.0,45.08,45.47,45.07,45.31,40898.0
2018-08-07 09:40:00,45.33,45.33,45.04,45.04,12842.0,45.33,45.33,45.04,45.04,12842.0
2018-08-07 09:50:00,45.04,45.28,45.03,45.27,5066.0,45.04,45.28,45.03,45.27,5066.0
2018-08-07 10:00:00,45.28,45.29,45.22,45.27,9700.0,45.28,45.29,45.22,45.27,9700.0
2018-08-07 10:10:00,45.26,45.28,45.19,45.22,15200.0,45.26,45.28,45.19,45.22,15200.0
2018-08-07 10:20:00,45.22,45.29,45.19,45.29,16763.0,45.22,45.29,45.19,45.29,16763.0
2018-08-07 10:30:00,45.3,45.32,45.22,45.26,36140.0,45.3,45.32,45.22,45.26,36140.0
2018-08-07 10:40:00,45.25,45.26,45.2,45.2,11100.0,45.25,45.26,45.2,45.2,11100.0
2018-08-07 10:50:00,45.2,45.22,45.16,45.18,9956.0,45.2,45.22,45.16,45.18,9956.0
2018-08-07 11:00:00,45.18,45.21,45.13,45.21,13571.0,45.18,45.21,45.13,45.21,13571.0
2018-08-07 11:10:00,45.2,45.2,45.16,45.17,9752.0,45.2,45.2,45.16,45.17,9752.0
2018-08-07 11:20:00,45.18,45.19,45.15,45.17,10883.0,45.18,45.19,45.15,45.17,10883.0
2018-08-07 11:30:00,45.16,45.23,45.15,45.23,9600.0,45.16,45.23,45.15,45.23,9600.0
2018-08-07 11:40:00,45.23,45.25,45.23,45.23,7100.0,45.23,45.25,45.23,45.23,7100.0
2018-08-07 11:50:00,45.23,45.26,45.22,45.23,10216.0,45.23,45.26,45.22,45.23,10216.0
2018-08-07 12:00:00,45.22,45.25,45.21,45.23,10940.0,45.22,45.25,45.21,45.23,10940.0
2018-08-07 12:10:00,45.24,45.28,45.23,45.26,4750.0,45.24,45.28,45.23,45.26,4750.0
2018-08-07 12:20:00,45.27,45.3,45.26,45.27,9527.0,45.27,45.3,45.26,45.27,9527.0
2018-08-07 12:30:00,45.25,45.25,45.23,45.23,4490.0,45.25,45.25,45.23,45.23,4490.0
2018-08-07 12:40:00,45.23,45.24,45.2,45.23,15993.0,45.23,45.24,45.2,45.23,15993.0
2018-08-07 12:50:00,45.23,45.25,45.21,45.23,29970.0,45.23,45.25,45.21,45.23,29970.0
2018-08-07 13:00:00,45.23,45.23,45.18,45.18,9789.0,45.23,45.23,45.18,45.18,9789.0
2018-08-07 13:10:00,45.19,45.2,45.17,45.17,12333.0,45.19,45.2,45.17,45.17,12333.0
2018-08-07 13:20:00,45.17,45.18,45.13,45.15,7328.0,45.17,45.18,45.13,45.15,7328.0
2018-08-07 13:30:00,45.15,45.19,45.13,45.15,14563.0,45.15,45.19,45.13,45.15,14563.0
2018-08-07 13:40:00,45.14,45.18,45.13,45.17,6293.0,45.14,45.18,45.13,45.17,6293.0
2018-08-07 13:50:00,45.17,45.23,45.17,45.2,9379.0,45.17,45.23,45.17,45.2,9379.0
2018-08-07 14:00:00,45.2,45.21,45.18,45.19,8586.0,45.2,45.21,45.18,45.19,8586.0
2018-08-07 14:10:00,45.19,45.19,45.16,45.17,9507.0,45.19,45.19,45.16,45.17,9507.0
2018-08-07 14:20:00,45.17,45.19,45.16,45.18,6035.0,45.17,45.19,45.16,45.18,6035.0
2018-08-07 14:30:00,45.19,45.19,45.15,45.16,9195.0,45.19,45.19,45.15,45.16,9195.0
2018-08-07 14:40:00,45.16,45.19,45.16,45.17,9937.0,45.16,45.19,45.16,45.17,9937.0
2018-08-07 14:50:00,45.18,45.2,45.17,45.19,5370.0,45.18,45.2,45.17,45.19,5370.0
2018-08-07 15:00:00,45.19,45.2,45.13,45.13,18561.0,45.19,45.2,45.13,45.13,18561.0
2018-08-07 15:10:00,45.12,45.16,45.1,45.15,20414.0,45.12,45.16,45.1,45.15,20414.0
2018-08-07 15:20:00,45.15,45.16,45.11,45.12,14600.0,45.15,45.16,45.11,45.12,14600.0
2018-08-07 15:30:00,45.12,45.14,45.1,45.13,20143.0,45.12,45.14,45.1,45.13,20143.0
2018-08-07 15:40:00,45.14,45.16,45.11,45.16,35732.0,45.14,45.16,45.11,45.16,35732.0
2018-08-07 15:50:00,45.16,45.2,45.13,45.16,126004.0,45.16,45.2,45.13,45.16,126004.0
2018-08-08 09:30:00,45.07,45.33,45.03,45.21,27011.0,45.07,45.33,45.03,45.21,27011.0
2018-08-08 09:40:00,45.23,45.24,45.15,45.23,17929.0,45.23,45.24,45.15,45.23,17929.0
2018-08-08 09:50:00,45.23,45.23,45.08,45.15,8159.0,45.23,45.23,45.08,45.15,8159.0
2018-08-08 10:00:00,45.19,45.19,45.08,45.12,9800.0,45.19,45.19,45.08,45.12,9800.0
2018-08-08 10:10:00,45.14,45.21,45.11,45.11,17906.0,45.14,45.21,45.11,45.11,17906.0
2018-08-08 10:20:00,45.09,45.11,45.05,45.05,14833.0,45.09,45.11,45.05,45.05,14833.0
2018-08-08 10:30:00,45.05,45.12,45.03,45.05,38987.0,45.05,45.12,45.03,45.05,38987.0
2018-08-08 10:40:00,45.06,45.17,45.04,45.15,48324.0,45.06,45.17,45.04,45.15,48324.0
2018-08-08 10:50:00,45.16,45.22,45.13,45.16,98263.0,45.16,45.22,45.13,45.16,98263.0
2018-08-08 11:00:00,45.15,45.17,45.08,45.1,36259.0,45.15,45.17,45.08,45.1,36259.0
2018-08-08 11:10:00,45.1,45.12,45.07,45.08,19839.0,45.1,45.12,45.07,45.08,19839.0
2018-08-08 11:20:00,45.08,45.1,45.0,45.03,21551.0,45.08,45.1,45.0,45.03,21551.0
2018-08-08 11:30:00,45.03,45.07,45.03,45.04,13727.0,45.03,45.07,45.03,45.04,13727.0
2018-08-08 11:40:00,45.05,45.05,44.98,44.98,17093.0,45.05,45.05,44.98,44.98,17093.0
2018-08-08 11:50:00,44.98,44.98,44.9,44.9,29044.0,44.98,44.98,44.9,44.9,29044.0
2018-08-08 12:00:00,44.89,44.93,44.86,44.93,22934.0,44.89,44.93,44.86,44.93,22934.0
2018-08-08 12:10:00,44.94,45.05,44.94,45.05,15679.0,44.94,45.05,44.94,45.05,15679.0
2018-08-08 12:20:00,45.05,45.06,45.02,45.03,18213.0,45.05,45.06,45.02,45.03,18213.0
2018-08-08 12:30:00,45.04,45.14,45.03,45.11,16020.0,45.04,45.14,45.03,45.11,16020.0
2018-08-08 12:40:00,45.12,45.13,45.08,45.1,14922.0,45.12,45.13,45.08,45.1,14922.0
2018-08-08 12:50:00,45.11,45.11,45.01,45.05,18393.0,45.11,45.11,45.01,45.05,18393.0
2018-08-08 13:00:00,45.06,45.13,45.06,45.09,14421.0,45.06,45.13,45.06,45.09,14421.0
2018-08-08 13:10:00,45.1,45.12,45.09,45.12,11486.0,45.1,45.12,45.09,45.12,11486.0
2018-08-08 13:20:00,45.12,45.13,45.06,45.07,16453.0,45.12,45.13,45.06,45.07,16453.0
2018-08-08 13:30:00,45.07,45.09,45.05,45.07,12592.0,45.07,45.09,45.05,45.07,12592.0
2018-08-08 13:40:00,45.06,45.09,45.05,45.08,15751.0,45.06,45.09,45.05,45.08,15751.0
2018-08-08 13:50:00,45.08,45.12,45.08,45.11,13230.0,45.08,45.12,45.08,45.11,13230.0
2018-08-08 14:00:00,45.12,45.12,45.05,45.06,17762.0,45.12,45.12,45.05,45.06,17762.0
2018-08-08 14:10:00,45.05,45.09,45.04,45.09,17708.0,45.05,45.09,45.04,45.09,17708.0
2018-08-08 14:20:00,45.08,45.15,45.06,45.14,22436.0,45.08,45.15,45.06,45.14,22436.0
2018-08-08 14:30:00,45.14,45.15,45.1,45.11,11708.0,45.14,45.15,45.1,45.11,11708.0
2018-08-08 14:40:00,45.11,45.12,45.08,45.08,16608.0,45.11,45.12,45.08,45.08,16608.0
2018-08-08 14:50:00,45.08,45.09,45.03,45.04,15174.0,45.08,45.09,45.03,45.04,15174.0
2018-08-08 15:00:00,45.04,45.07,45.02,45.05,23632.0,45.04,45.07,45.02,45.05,23632.0
2018-08-08 15:10:00,45.05,45.06,45.04,45.06,19768.0,45.05,45.06,45.04,45.06,19768.0
2018-08-08 15:20:00,45.05,45.12,45.05,45.11,33477.0,45.05,45.12,45.05,45.11,33477.0
2018-08-08 15:30:00,45.1,45.13,45.05,45.06,29238.0,45.1,45.13,45.05,45.06,29238.0
2018-08-08 15:40:00,45.07,45.07,45.04,45.07,41817.0,45.07,45.07,45.04,45.07,41817.0
2018-08-08 15:50:00,45.08,45.15,45.06,45.06,105054.0,45.08,45.15,45.06,45.06,105054.0
2018-08-09 09:30:00,45.19,45.43,44.97,45.09,49363.0,45.19,45.43,44.97,45.09,49363.0
2018-08-09 09:40:00,45.1,45.23,45.1,45.14,18781.0,45.1,45.23,45.1,45.14,18781.0
2018-08-09 09:50:00,45.15,45.24,45.14,45.21,53653.0,45.15,45.24,45.14,45.21,53653.0
2018-08-09 10:00:00,45.2,45.37,45.19,45.37,19488.0,45.2,45.37,45.19,45.37,19488.0
2018-08-09 10:10:00,45.36,45.37,45.3,45.35,17233.0,45.36,45.37,45.3,45.35,17233.0
2018-08-09 10:20:00,45.35,45.49,45.34,45.49,13351.0,45.35,45.49,45.34,45.49,13351.0
2018-08-09 10:30:00,45.48,45.5,45.44,45.44,8416.0,45.48,45.5,45.44,45.44,8416.0
2018-08-09 10:40:00,45.43,45.48,45.41,45.42,19427.0,45.43,45.48,45.41,45.42,19427.0
2018-08-09 10:50:00,45.42,45.44,45.37,45.43,8343.0,45.42,45.44,45.37,45.43,8343.0
2018-08-09 11:00:00,45.42,45.5,45.42,45.42,10102.0,45.42,45.5,45.42,45.42,10102.0
2018-08-09 11:10:00,45.43,45.49,45.37,45.47,33374.0,45.43,45.49,45.37,45.47,33374.0
2018-08-09 11:20:00,45.48,45.53,45.48,45.52,23911.0,45.48,45.53,45.48,45.52,23911.0
2018-08-09 11:30:00,45.52,45.56,45.51,45.55,18068.0,45.52,45.56,45.51,45.55,18068.0
2018-08-09 11:40:00,45.55,45.58,45.48,45.48,22931.0,45.55,45.58,45.48,45.48,22931.0
2018-08-09 11:50:00,45.47,45.48,45.43,45.45,15888.0,45.47,45.48,45.43,45.45,15888.0
2018-08-09 12:00:00,45.45,45.55,45.44,45.55,16257.0,45.45,45.55,45.44,45.55,16257.0
2018-08-09 12:10:00,45.54,45.54,45.5,45.51,12100.0,45.54,45.54,45.5,45.51,12100.0
2018-08-09 12:20:00,45.52,45.53,45.51,45.51,8096.0,45.52,45.53,45.51,45.51,8096.0
2018-08-09 12:30:00,45.51,45.55,45.49,45.55,8700.0,45.51,45.55,45.49,45.55,8700.0
2018-08-09 12:40:00,45.55,45.55,45.49,45.51,11648.0,45.55,45.55,45.49,45.51,11648.0
2018-08-09 12:50:00,45.51,45.55,45.5,45.53,12250.0,45.51,45.55,45.5,45.53,12250.0
2018-08-09 13:00:00,45.53,45.54,45.5,45.52,23444.0,45.53,45.54,45.5,45.52,23444.0
2018-08-09 13:10:00,45.52,45.54,45.51,45.53,20584.0,45.52,45.54,45.51,45.53,20584.0
2018-08-09 13:20:00,45.53,45.54,45.5,45.51,8042.0,45.53,45.54,45.5,45.51,8042.0
2018-08-09 13:30:00,45.51,45.51,45.48,45.5,6800.0,45.51,45.51,45.48,45.5,6800.0
2018-08-09 13:40:00,45.5,45.51,45.47,45.47,9015.0,45.5,45.51,45.47,45.47,9015.0
2018-08-09 13:50:00,45.47,45.48,45.44,45.46,8397.0,45.47,45.48,45.44,45.46,8397.0
2018-08-09 14:00:00,45.46,45.47,45.44,45.47,13530.0,45.46,45.47,45.44,45.47,13530.0
2018-08-09 14:10:00,45.48,45.5,45.41,45.41,8013.0,45.48,45.5,45.41,45.41,8013.0
2018-08-09 14:20:00,45.42,45.44,45.38,45.39,12166.0,45.42,45.44,45.38,45.39,12166.0
2018-08-09 14:30:00,45.39,45.4,45.38,45.4,4516.0,45.39,45.4,45.38,45.4,4516.0
2018-08-09 14:40:00,45.4,45.42,45.39,45.4,12668.0,45.4,45.42,45.39,45.4,12668.0
2018-08-09 14:50:00,45.41,45.41,45.32,45.34,7300.0,45.41,45.41,45.32,45.34,7300.0
2018-08-09 15:00:00,45.34,45.35,45.32,45.34,16104.0,45.34,45.35,45.32,45.34,16104.0
2018-08-09 15:10:00,45.34,45.35,45.33,45.34,10531.0,45.34,45.35,45.33,45.34,10531.0
2018-08-09 15:20:00,45.34,45.35,45.31,45.31,8800.0,45.34,45.35,45.31,45.31,8800.0
2018-08-09 15:30:00,45.3,45.37,45.3,45.37,34173.0,45.3,45.37,45.3,45.37,34173.0
2018-08-09 15:40:00,45.37,45.38,45.28,45.29,59904.0,45.37,45.38,45.28,45.29,59904.0
2018-08-09 15:50:00,45.29,45.35,45.28,45.32,111279.0,45.29,45.35,45.28,45.32,111279.0
2018-08-10 09:30:00,45.12,45.39,45.04,45.35,25225.0,45.12,45.39,45.04,45.35,25225.0
2018-08-10 09:40:00,45.3,45.39,45.21,45.25,8347.0,45.3,45.39,45.21,45.25,8347.0
2018-08-10 09:50:00,45.27,45.3,45.12,45.15,9576.0,45.27,45.3,45.12,45.15,9576.0
2018-08-10 10:00:00,45.14,45.26,45.1,45.26,12681.0,45.14,45.26,45.1,45.26,12681.0
2018-08-10 10:10:00,45.27,45.43,45.25,45.4,12800.0,45.27,45.43,45.25,45.4,12800.0
2018-08-10 10:20:00,45.41,45.42,45.34,45.38,10683.0,45.41,45.42,45.34,45.38,10683.0
2018-08-10 10:30:00,45.41,45.52,45.39,45.45,13238.0,45.41,45.52,45.39,45.45,13238.0
2018-08-10 10:40:00,45.45,45.45,45.26,45.38,8900.0,45.45,45.45,45.26,45.38,8900.0
2018-08-10 10:50:00,45.34,45.38,45.29,45.34,16481.0,45.34,45.38,45.29,45.34,16481.0
2018-08-10 11:00:00,45.35,45.45,45.35,45.4,15077.0,45.35,45.45,45.35,45.4,15077.0
2018-08-10 11:10:00,45.39,45.41,45.37,45.4,9500.0,45.39,45.41,45.37,45.4,9500.0
2018-08-10 11:20:00,45.4,45.45,45.39,45.41,9026.0,45.4,45.45,45.39,45.41,9026.0
2018-08-10 11:30:00,45.4,45.46,45.39,45.41,6832.0,45.4,45.46,45.39,45.41,6832.0
2018-08-10 11:40:00,45.43,45.43,45.35,45.39,6876.0,45.43,45.43,45.35,45.39,6876.0
2018-08-10 11:50:00,45.4,45.43,45.34,45.38,10695.0,45.4,45.43,45.34,45.38,10695.0
2018-08-10 12:00:00,45.37,45.37,45.31,45.33,9312.0,45.37,45.37,45.31,45.33,9312.0
2018-08-10 12:10:00,45.32,45.35,45.31,45.33,4067.0,45.32,45.35,45.31,45.33,4067.0
2018-08-10 12:20:00,45.33,45.4,45.33,45.39,13769.0,45.33,45.4,45.33,45.39,13769.0
2018-08-10 12:30:00,45.39,45.45,45.38,45.44,6933.0,45.39,45.45,45.38,45.44,6933.0
2018-08-10 12:40:00,45.44,45.48,45.39,45.43,10424.0,45.44,45.48,45.39,45.43,10424.0
2018-08-10 12:50:00,45.42,45.47,45.41,45.47,12150.0,45.42,45.47,45.41,45.47,12150.0
2018-08-10 13:00:00,45.46,45.46,45.36,45.39,10910.0,45.46,45.46,45.36,45.39,10910.0
2018-08-10 13:10:00,45.4,45.4,45.3,45.3,5402.0,45.4,45.4,45.3,45.3,5402.0
2018-08-10 13:20:00,45.29,45.34,45.29,45.33,6303.0,45.29,45.34,45.29,45.33,6303.0
2018-08-10 13:30:00,45.33,45.33,45.23,45.26,8200.0,45.33,45.33,45.23,45.26,8200.0
2018-08-10 13:40:00,45.26,45.29,45.14,45.18,6200.0,45.26,45.29,45.14,45.18,6200.0
2018-08-10 13:50:00,45.18,45.2,45.14,45.18,8106.0,45.18,45.2,45.14,45.18,8106.0
2018-08-10 14:00:00,45.18,45.24,45.17,45.23,16107.0,45.18,45.24,45.17,45.23,16107.0
2018-08-10 14:10:00,45.23,45.26,45.22,45.23,7524.0,45.23,45.26,45.22,45.23,7524.0
2018-08-10 14:20:00,45.22,45.23,45.13,45.13,16397.0,45.22,45.23,45.13,45.13,16397.0
2018-08-10 14:30:00,45.14,45.19,45.13,45.19,8116.0,45.14,45.19,45.13,45.19,8116.0
2018-08-10 14:40:00,45.17,45.19,45.16,45.16,8345.0,45.17,45.19,45.16,45.16,8345.0
2018-08-10 14:50:00,45.17,45.2,45.15,45.16,8947.0,45.17,45.2,45.15,45.16,8947.0
2018-08-10 15:00:00,45.16,45.16,45.11,45.14,11289.0,45.16,45.16,45.11,45.14,11289.0
2018-08-10 15:10:00,45.14,45.23,45.12,45.2,13589.0,45.14,45.23,45.12,45.2,13589.0
2018-08-10 15:20:00,45.21,45.3,45.21,45.27,20169.0,45.21,45.3,45.21,45.27,20169.0
2018-08-10 15:30:00,45.27,45.31,45.2,45.23,17434.0,45.27,45.31,45.2,45.23,17434.0
2018-08-10 15:40:00,45.24,45.24,45.18,45.2,25346.0,45.24,45.24,45.18,45.2,25346.0
2018-08-10 15:50:00,45.19,45.24,45.18,45.21,64851.0,45.19,45.24,45.18,45.21,64851.0
2018-08-13 09:30:00,45.31,45.53,45.29,45.45,19535.0,45.31,45.53,45.29,45.45,19535.0
2018-08-13 09:40:00,45.45,45.55,45.44,45.55,6400.0,45.45,45.55,45.44,45.55,6400.0
2018-08-13 09:50:00,45.53,45.63,45.53,45.61,12356.0,45.53,45.63,45.53,45.61,12356.0
2018-08-13 10:00:00,45.58,45.62,45.54,45.62,19135.0,45.58,45.62,45.54,45.62,19135.0
2018-08-13 10:10:00,45.62,45.68,45.59,45.6,12081.0,45.62,45.68,45.59,45.6,12081.0
2018-08-13 10:20:00,45.59,45.62,45.55,45.56,9812.0,45.59,45.62,45.55,45.56,9812.0
2018-08-13 10:30:00,45.56,45.61,45.53,45.53,13623.0,45.56,45.61,45.53,45.53,13623.0
2018-08-13 10:40:00,45.54,45.58,45.51,45.53,14317.0,45.54,45.58,45.51,45.53,14317.0
2018-08-13 10:50:00,45.54,45.55,45.45,45.46,13718.0,45.54,45.55,45.45,45.46,13718.0
2018-08-13 11:00:00,45.47,45.49,45.39,45.4,15915.0,45.47,45.49,45.39,45.4,15915.0
2018-08-13 11:10:00,45.41,45.42,45.28,45.29,16071.0,45.41,45.42,45.28,45.29,16071.0
2018-08-13 11:20:00,45.29,45.3,45.19,45.2,12532.0,45.29,45.3,45.19,45.2,12532.0
2018-08-13 11:30:00,45.19,45.25,45.17,45.19,15171.0,45.19,45.25,45.17,45.19,15171.0
2018-08-13 11:40:00,45.18,45.22,45.14,45.19,13042.0,45.18,45.22,45.14,45.19,13042.0
2018-08-13 11:50:00,45.17,45.17,45.09,45.11,17637.0,45.17,45.17,45.09,45.11,17637.0
2018-08-13 12:00:00,45.12,45.37,45.11,45.34,89619.0,45.12,45.37,45.11,45.34,89619.0
2018-08-13 12:10:00,45.36,45.53,45.36,45.39,122752.0,45.36,45.53,45.36,45.39,122752.0
2018-08-13 12:20:00,45.39,45.43,45.27,45.31,35970.0,45.39,45.43,45.27,45.31,35970.0
2018-08-13 12:30:00,45.32,45.4,45.3,45.36,38668.0,45.32,45.4,45.3,45.36,38668.0
2018-08-13 12:40:00,45.35,45.42,45.32,45.35,25345.0,45.35,45.42,45.32,45.35,25345.0
2018-08-13 12:50:00,45.35,45.4,45.32,45.36,20258.0,45.35,45.4,45.32,45.36,20258.0
2018-08-13 13:00:00,45.34,45.35,45.28,45.31,34701.0,45.34,45.35,45.28,45.31,34701.0
2018-08-13 13:10:00,45.32,45.42,45.31,45.42,30192.0,45.32,45.42,45.31,45.42,30192.0
2018-08-13 13:20:00,45.42,45.44,45.4,45.43,19989.0,45.42,45.44,45.4,45.43,19989.0
2018-08-13 13:30:00,45.44,45.47,45.43,45.43,12825.0,45.44,45.47,45.43,45.43,12825.0
2018-08-13 13:40:00,45.43,45.45,45.4,45.41,11358.0,45.43,45.45,45.4,45.41,11358.0
2018-08-13 13:50:00,45.4,45.44,45.36,45.36,18081.0,45.4,45.44,45.36,45.36,18081.0
2018-08-13 14:00:00,45.37,45.47,45.35,45.43,18083.0,45.37,45.47,45.35,45.43,18083.0
2018-08-13 14:10:00,45.43,45.51,45.43,45.47,18018.0,45.43,45.51,45.43,45.47,18018.0
2018-08-13 14:20:00,45.47,45.48,45.43,45.46,16301.0,45.47,45.48,45.43,45.46,16301.0
2018-08-13 14:30:00,45.46,45.48,45.38,45.4,23972.0,45.46,45.48,45.38,45.4,23972.0
2018-08-13 14:40:00,45.38,45.42,45.38,45.39,13955.0,45.38,45.42,45.38,45.39,13955.0
2018-08-13 14:50:00,45.39,45.39,45.29,45.36,25575.0,45.39,45.39,45.29,45.36,25575.0
2018-08-13 15:00:00,45.36,45.42,45.3,45.41,31078.0,45.36,45.42,45.3,45.41,31078.0
2018-08-13 15:10:00,45.41,45.42,45.34,45.35,32207.0,45.41,45.42,45.34,45.35,32207.0
2018-08-13 15:20:00,45.36,45.37,45.3,45.33,25489.0,45.36,45.37,45.3,45.33,25489.0
2018-08-13 15:30:00,45.33,45.39,45.31,45.37,49404.0,45.33,45.39,45.31,45.37,49404.0
2018-08-13 15:40:00,45.37,45.42,45.36,45.39,60656.0,45.37,45.42,45.36,45.39,60656.0
2018-08-13 15:50:00,45.39,45.4,45.34,45.37,135303.0,45.39,45.4,45.34,45.37,135303.0
2018-08-14 09:30:00,45.66,45.82,45.65,45.7,28558.0,45.66,45.82,45.65,45.7,28558.0
2018-08-14 09:40:00,45.73,45.73,45.54,45.54,12185.0,45.73,45.73,45.54,45.54,12185.0
2018-08-14 09:50:00,45.54,45.56,45.42,45.48,10959.0,45.54,45.56,45.42,45.48,10959.0
2018-08-14 10:00:00,45.5,45.57,45.42,45.54,47050.0,45.5,45.57,45.42,45.54,47050.0
2018-08-14 10:10:00,45.57,45.65,45.56,45.61,20989.0,45.57,45.65,45.56,45.61,20989.0
2018-08-14 10:20:00,45.61,45.66,45.56,45.62,38638.0,45.61,45.66,45.56,45.62,38638.0
2018-08-14 10:30:00,45.63,45.74,45.61,45.71,44503.0,45.63,45.74,45.61,45.71,44503.0
2018-08-14 10:40:00,45.71,45.78,45.69,45.78,14159.0,45.71,45.78,45.69,45.78,14159.0
2018-08-14 10:50:00,45.78,45.86,45.77,45.82,15738.0,45.78,45.86,45.77,45.82,15738.0
2018-08-14 11:00:00,45.84,45.9,45.81,45.88,23090.0,45.84,45.9,45.81,45.88,23090.0
2018-08-14 11:10:00,45.88,45.94,45.85,45.85,10441.0,45.88,45.94,45.85,45.85,10441.0
2018-08-14 11:20:00,45.84,45.92,45.84,45.89,13237.0,45.84,45.92,45.84,45.89,13237.0
2018-08-14 11:30:00,45.89,45.9,45.87,45.89,9827.0,45.89,45.9,45.87,45.89,9827.0
2018-08-14 11:40:00,45.9,45.97,45.85,45.96,13079.0,45.9,45.97,45.85,45.96,13079.0
2018-08-14 11:50:00,45.95,45.97,45.91,45.97,10000.0,45.95,45.97,45.91,45.97,10000.0
2018-08-14 12:00:00,45.97,46.03,45.96,46.0,30104.0,45.97,46.03,45.96,46.0,30104.0
2018-08-14 12:10:00,46.0,46.08,46.0,46.07,101386.0,46.0,46.08,46.0,46.07,101386.0
2018-08-14 12:20:00,46.06,46.08,46.03,46.05,9430.0,46.06,46.08,46.03,46.05,9430.0
2018-08-14 12:30:00,46.06,46.08,46.04,46.07,11980.0,46.06,46.08,46.04,46.07,11980.0
2018-08-14 12:40:00,46.07,46.1,46.07,46.07,9017.0,46.07,46.1,46.07,46.07,9017.0
2018-08-14 12:50:00,46.08,46.09,45.97,46.0,11241.0,46.08,46.09,45.97,46.0,11241.0
2018-08-14 13:00:00,46.0,46.01,45.92,45.96,10616.0,46.0,46.01,45.92,45.96,10616.0
2018-08-14 13:10:00,45.96,45.97,45.94,45.97,5591.0,45.96,45.97,45.94,45.97,5591.0
2018-08-14 13:20:00,45.96,45.97,45.88,45.92,10209.0,45.96,45.97,45.88,45.92,10209.0
2018-08-14 13:30:00,45.91,45.98,45.91,45.97,10516.0,45.91,45.98,45.91,45.97,10516.0
2018-08-14 13:40:00,45.97,46.0,45.97,46.0,8655.0,45.97,46.0,45.97,46.0,8655.0
2018-08-14 13:50:00,45.99,46.02,45.96,45.99,11433.0,45.99,46.02,45.96,45.99,11433.0
2018-08-14 14:00:00,45.99,46.01,45.91,45.92,8621.0,45.99,46.01,45.91,45.92,8621.0
2018-08-14 14:10:00,45.93,45.95,45.91,45.93,11243.0,45.93,45.95,45.91,45.93,11243.0
2018-08-14 14:20:00,45.93,45.94,45.88,45.9,10378.0,45.93,45.94,45.88,45.9,10378.0
2018-08-14 14:30:00,45.91,45.96,45.89,45.96,10626.0,45.91,45.96,45.89,45.96,10626.0
2018-08-14 14:40:00,45.96,45.96,45.91,45.93,8542.0,45.96,45.96,45.91,45.93,8542.0
2018-08-14 14:50:00,45.93,45.94,45.9,45.91,11386.0,45.93,45.94,45.9,45.91,11386.0
2018-08-14 15:00:00,45.91,45.94,45.9,45.92,11161.0,45.91,45.94,45.9,45.92,11161.0
2018-08-14 15:10:00,45.93,45.98,45.92,45.97,14651.0,45.93,45.98,45.92,45.97,14651.0
2018-08-14 15:20:00,45.96,46.0,45.95,45.98,16999.0,45.96,46.0,45.95,45.98,16999.0
2018-08-14 15:30:00,45.98,46.0,45.96,46.0,19902.0,45.98,46.0,45.96,46.0,19902.0
2018-08-14 15:40:00,46.0,46.0,45.94,45.96,35762.0,46.0,46.0,45.94,45.96,35762.0
2018-08-14 15:50:00,45.96,46.06,45.95,45.99,179047.0,45.96,46.06,45.95,45.99,179047.0
2018-08-15 09:30:00,45.61,45.81,45.55,45.69,22982.0,45.61,45.81,45.55,45.69,22982.0
2018-08-15 09:40:00,45.72,45.82,45.47,45.55,29498.0,45.72,45.82,45.47,45.55,29498.0
2018-08-15 09:50:00,45.54,45.6,45.45,45.49,34808.0,45.54,45.6,45.45,45.49,34808.0
2018-08-15 10:00:00,45.47,45.47,45.27,45.33,39674.0,45.47,45.47,45.27,45.33,39674.0
2018-08-15 10:10:00,45.32,45.38,45.1,45.26,45768.0,45.32,45.38,45.1,45.26,45768.0
2018-08-15 10:20:00,45.24,45.27,45.16,45.16,24753.0,45.24,45.27,45.16,45.16,24753.0
2018-08-15 10:30:00,45.15,45.32,45.1,45.31,23130.0,45.15,45.32,45.1,45.31,23130.0
2018-08-15 10:40:00,45.31,45.35,45.21,45.23,15700.0,45.31,45.35,45.21,45.23,15700.0
2018-08-15 10:50:00,45.22,45.22,45.12,45.16,25466.0,45.22,45.22,45.12,45.16,25466.0
2018-08-15 11:00:00,45.16,45.29,45.15,45.29,23466.0,45.16,45.29,45.15,45.29,23466.0
2018-08-15 11:10:00,45.3,45.37,45.28,45.36,21788.0,45.3,45.37,45.28,45.36,21788.0
2018-08-15 11:20:00,45.36,45.45,45.32,45.41,24097.0,45.36,45.45,45.32,45.41,24097.0
2018-08-15 11:30:00,45.42,45.47,45.34,45.34,24543.0,45.42,45.47,45.34,45.34,24543.0
2018-08-15 11:40:00,45.34,45.35,45.25,45.31,18893.0,45.34,45.35,45.25,45.31,18893.0
2018-08-15 11:50:00,45.33,45.33,45.24,45.26,18249.0,45.33,45.33,45.24,45.26,18249.0
2018-08-15 12:00:00,45.26,45.34,45.23,45.34,17809.0,45.26,45.34,45.23,45.34,17809.0
2018-08-15 12:10:00,45.33,45.38,45.31,45.37,17049.0,45.33,45.38,45.31,45.37,17049.0
2018-08-15 12:20:00,45.37,45.39,45.34,45.38,14736.0,45.37,45.39,45.34,45.38,14736.0
2018-08-15 12:30:00,45.39,45.49,45.39,45.49,17680.0,45.39,45.49,45.39,45.49,17680.0
2018-08-15 12:40:00,45.49,45.49,45.4,45.41,15516.0,45.49,45.49,45.4,45.41,15516.0
2018-08-15 12:50:00,45.41,45.42,45.38,45.4,13345.0,45.41,45.42,45.38,45.4,13345.0
2018-08-15 13:00:00,45.4,45.45,45.38,45.4,27097.0,45.4,45.45,45.38,45.4,27097.0
2018-08-15 13:10:00,45.4,45.41,45.34,45.35,13676.0,45.4,45.41,45.34,45.35,13676.0
2018-08-15 13:20:00,45.34,45.36,45.26,45.27,20350.0,45.34,45.36,45.26,45.27,20350.0
2018-08-15 13:30:00,45.27,45.31,45.24,45.31,12310.0,45.27,45.31,45.24,45.31,12310.0
2018-08-15 13:40:00,45.3,45.41,45.3,45.35,17950.0,45.3,45.41,45.3,45.35,17950.0
2018-08-15 13:50:00,45.35,45.39,45.33,45.33,14346.0,45.35,45.39,45.33,45.33,14346.0
2018-08-15 14:00:00,45.34,45.36,45.23,45.24,39470.0,45.34,45.36,45.23,45.24,39470.0
2018-08-15 14:10:00,45.24,45.28,45.19,45.26,18342.0,45.24,45.28,45.19,45.26,18342.0
2018-08-15 14:20:00,45.26,45.28,45.19,45.2,23284.0,45.26,45.28,45.19,45.2,23284.0
2018-08-15 14:30:00,45.2,45.25,45.17,45.22,23732.0,45.2,45.25,45.17,45.22,23732.0
2018-08-15 14:40:00,45.22,45.24,45.18,45.2,15981.0,45.22,45.24,45.18,45.2,15981.0
2018-08-15 14:50:00,45.2,45.29,45.19,45.29,19447.0,45.2,45.29,45.19,45.29,19447.0
2018-08-15 15:00:00,45.29,45.42,45.29,45.39,15308.0,45.29,45.42,45.29,45.39,15308.0
2018-08-15 15:10:00,45.4,45.42,45.37,45.39,14954.0,45.4,45.42,45.37,45.39,14954.0
2018-08-15 15:20:00,45.4,45.47,45.37,45.43,17494.0,45.4,45.47,45.37,45.43,17494.0
2018-08-15 15:30:00,45.44,45.53,45.42,45.48,27627.0,45.44,45.53,45.42,45.48,27627.0
2018-08-15 15:40:00,45.48,45.54,45.46,45.51,35566.0,45.48,45.54,45.46,45.51,35566.0
2018-08-15 15:50:00,45.5,45.51,45.4,45.44,122970.0,45.5,45.51,45.4,45.44,122970.0
2018-08-16 09:30:00,45.58,45.71,45.45,45.58,31102.0,45.58,45.71,45.45,45.58,31102.0
2018-08-16 09:40:00,45.6,45.67,45.48,45.52,8385.0,45.6,45.67,45.48,45.52,8385.0
2018-08-16 09:50:00,45.5,45.59,45.44,45.44,12760.0,45.5,45.59,45.44,45.44,12760.0
2018-08-16 10:00:00,45.41,45.57,45.41,45.55,14032.0,45.41,45.57,45.41,45.55,14032.0
2018-08-16 10:10:00,45.56,45.61,45.51,45.51,12414.0,45.56,45.61,45.51,45.51,12414.0
2018-08-16 10:20:00,45.53,45.56,45.47,45.53,11970.0,45.53,45.56,45.47,45.53,11970.0
2018-08-16 10:30:00,45.53,45.56,45.47,45.53,15451.0,45.53,45.56,45.47,45.53,15451.0
2018-08-16 10:40:00,45.53,45.54,45.46,45.49,14841.0,45.53,45.54,45.46,45.49,14841.0
2018-08-16 10:50:00,45.48,45.49,45.42,45.46,14446.0,45.48,45.49,45.42,45.46,14446.0
2018-08-16 11:00:00,45.47,45.54,45.47,45.52,13522.0,45.47,45.54,45.47,45.52,13522.0
2018-08-16 11:10:00,45.51,45.58,45.5,45.54,78921.0,45.51,45.58,45.5,45.54,78921.0
2018-08-16 11:20:00,45.54,45.6,45.54,45.56,36509.0,45.54,45.6,45.54,45.56,36509.0
2018-08-16 11:30:00,45.56,45.6,45.53,45.6,40785.0,45.56,45.6,45.53,45.6,40785.0
2018-08-16 11:40:00,45.6,45.72,45.59,45.7,33010.0,45.6,45.72,45.59,45.7,33010.0
2018-08-16 11:50:00,45.69,45.69,45.6,45.67,31759.0,45.69,45.69,45.6,45.67,31759.0
2018-08-16 12:00:00,45.67,45.71,45.66,45.71,25769.0,45.67,45.71,45.66,45.71,25769.0
2018-08-16 12:10:00,45.71,45.73,45.7,45.73,10200.0,45.71,45.73,45.7,45.73,10200.0
2018-08-16 12:20:00,45.71,45.72,45.64,45.64,14960.0,45.71,45.72,45.64,45.64,14960.0
2018-08-16 12:30:00,45.63,45.64,45.57,45.59,19137.0,45.63,45.64,45.57,45.59,19137.0
2018-08-16 12:40:00,45.58,45.61,45.55,45.59,22613.0,45.58,45.61,45.55,45.59,22613.0
2018-08-16 12:50:00,45.58,45.63,45.57,45.61,10143.0,45.58,45.63,45.57,45.61,10143.0
2018-08-16 13:00:00,45.61,45.62,45.6,45.6,9990.0,45.61,45.62,45.6,45.6,9990.0
2018-08-16 13:10:00,45.59,45.6,45.55,45.58,18286.0,45.59,45.6,45.55,45.58,18286.0
2018-08-16 13:20:00,45.59,45.59,45.5,45.51,40600.0,45.59,45.59,45.5,45.51,40600.0
2018-08-16 13:30:00,45.5,45.54,45.5,45.52,21272.0,45.5,45.54,45.5,45.52,21272.0
2018-08-16 13:40:00,45.52,45.52,45.46,45.48,24096.0,45.52,45.52,45.46,45.48,24096.0
2018-08-16 13:50:00,45.48,45.51,45.46,45.49,16882.0,45.48,45.51,45.46,45.49,16882.0
2018-08-16 14:00:00,45.48,45.52,45.47,45.51,12499.0,45.48,45.52,45.47,45.51,12499.0
2018-08-16 14:10:00,45.51,45.52,45.49,45.52,14904.0,45.51,45.52,45.49,45.52,14904.0
2018-08-16 14:20:00,45.51,45.51,45.42,45.42,12334.0,45.51,45.51,45.42,45.42,12334.0
2018-08-16 14:30:00,45.41,45.41,45.33,45.4,18860.0,45.41,45.41,45.33,45.4,18860.0
2018-08-16 14:40:00,45.4,45.45,45.38,45.44,27744.0,45.4,45.45,45.38,45.44,27744.0
2018-08-16 14:50:00,45.44,45.46,45.43,45.43,11685.0,45.44,45.46,45.43,45.43,11685.0
2018-08-16 15:00:00,45.42,45.45,45.42,45.43,21480.0,45.42,45.45,45.42,45.43,21480.0
2018-08-16 15:10:00,45.43,45.44,45.41,45.41,17010.0,45.43,45.44,45.41,45.41,17010.0
2018-08-16 15:20:00,45.41,45.42,45.39,45.4,21735.0,45.41,45.42,45.39,45.4,21735.0
2018-08-16 15:30:00,45.39,45.39,45.34,45.36,38453.0,45.39,45.39,45.34,45.36,38453.0
2018-08-16 15:40:00,45.37,45.38,45.36,45.38,38481.0,45.37,45.38,45.36,45.38,38481.0
2018-08-16 15:50:00,45.37,45.38,45.27,45.38,178731.0,45.37,45.38,45.27,45.38,178731.0
2018-08-17 09:30:00,45.22,45.38,45.12,45.38,59681.0,45.22,45.38,45.12,45.38,59681.0
2018-08-17 09:40:00,45.36,45.36,45.16,45.18,7250.0,45.36,45.36,45.16,45.18,7250.0
2018-08-17 09:50:00,45.2,45.2,45.08,45.17,15063.0,45.2,45.2,45.08,45.17,15063.0
2018-08-17 10:00:00,45.16,45.16,45.01,45.02,21844.0,45.16,45.16,45.01,45.02,21844.0
2018-08-17 10:10:00,45.01,45.04,44.96,45.0,22136.0,45.01,45.04,44.96,45.0,22136.0
2018-08-17 10:20:00,45.0,45.04,44.91,44.94,18355.0,45.0,45.04,44.91,44.94,18355.0
2018-08-17 10:30:00,44.93,45.01,44.91,44.98,11333.0,44.93,45.01,44.91,44.98,11333.0
2018-08-17 10:40:00,44.96,44.98,44.9,44.91,16442.0,44.96,44.98,44.9,44.91,16442.0
2018-08-17 10:50:00,44.92,44.94,44.83,44.88,17156.0,44.92,44.94,44.83,44.88,17156.0
2018-08-17 11:00:00,44.87,44.94,44.84,44.92,12601.0,44.87,44.94,44.84,44.92,12601.0
2018-08-17 11:10:00,44.93,44.97,44.89,44.97,15264.0,44.93,44.97,44.89,44.97,15264.0
2018-08-17 11:20:00,44.96,45.0,44.87,44.92,18157.0,44.96,45.0,44.87,44.92,18157.0
2018-08-17 11:30:00,44.92,44.97,44.91,44.93,8990.0,44.92,44.97,44.91,44.93,8990.0
2018-08-17 11:40:00,44.94,44.98,44.94,44.97,7990.0,44.94,44.98,44.94,44.97,7990.0
2018-08-17 11:50:00,44.97,45.03,44.97,45.03,10291.0,44.97,45.03,44.97,45.03,10291.0
2018-08-17 12:00:00,45.02,45.03,44.97,44.98,7602.0,45.02,45.03,44.97,44.98,7602.0
2018-08-17 12:10:00,44.99,45.0,44.94,44.98,11258.0,44.99,45.0,44.94,44.98,11258.0
2018-08-17 12:20:00,44.98,45.0,44.95,44.96,8942.0,44.98,45.0,44.95,44.96,8942.0
2018-08-17 12:30:00,44.96,44.97,44.88,44.89,6426.0,44.96,44.97,44.88,44.89,6426.0
2018-08-17 12:40:00,44.89,44.9,44.84,44.86,12380.0,44.89,44.9,44.84,44.86,12380.0
2018-08-17 12:50:00,44.86,44.89,44.83,44.84,11190.0,44.86,44.89,44.83,44.84,11190.0
2018-08-17 13:00:00,44.84,44.88,44.84,44.88,5059.0,44.84,44.88,44.84,44.88,5059.0
2018-08-17 13:10:00,44.87,44.87,44.69,44.76,64111.0,44.87,44.87,44.69,44.76,64111.0
2018-08-17 13:20:00,44.76,44.77,44.71,44.71,14847.0,44.76,44.77,44.71,44.71,14847.0
2018-08-17 13:30:00,44.71,44.8,44.71,44.75,9016.0,44.71,44.8,44.71,44.75,9016.0
2018-08-17 13:40:00,44.75,44.81,44.75,44.8,9812.0,44.75,44.81,44.75,44.8,9812.0
2018-08-17 13:50:00,44.81,44.89,44.79,44.87,12300.0,44.81,44.89,44.79,44.87,12300.0
2018-08-17 14:00:00,44.87,45.0,44.86,44.95,16354.0,44.87,45.0,44.86,44.95,16354.0
2018-08-17 14:10:00,44.94,45.05,44.91,45.05,11529.0,44.94,45.05,44.91,45.05,11529.0
2018-08-17 14:20:00,45.05,45.1,45.04,45.05,9561.0,45.05,45.1,45.04,45.05,9561.0
2018-08-17 14:30:00,45.07,45.07,45.04,45.05,6466.0,45.07,45.07,45.04,45.05,6466.0
2018-08-17 14:40:00,45.05,45.1,45.05,45.07,8269.0,45.05,45.1,45.05,45.07,8269.0
2018-08-17 14:50:00,45.08,45.16,45.08,45.14,12871.0,45.08,45.16,45.08,45.14,12871.0
2018-08-17 15:00:00,45.13,45.15,45.09,45.1,8421.0,45.13,45.15,45.09,45.1,8421.0
2018-08-17 15:10:00,45.1,45.13,45.09,45.13,12821.0,45.1,45.13,45.09,45.13,12821.0
2018-08-17 15:20:00,45.12,45.15,45.1,45.12,10882.0,45.12,45.15,45.1,45.12,10882.0
2018-08-17 15:30:00,45.12,45.16,45.11,45.15,18560.0,45.12,45.16,45.11,45.15,18560.0
2018-08-17 15:40:00,45.15,45.17,45.14,45.16,28091.0,45.15,45.17,45.14,45.16,28091.0
2018-08-17 15:50:00,45.15,45.23,45.13,45.17,99571.0,45.15,45.23,45.13,45.17,99571.0
2018-08-20 09:30:00,45.2,45.36,45.18,45.21,29382.0,45.2,45.36,45.18,45.21,29382.0
2018-08-20 09:40:00,45.21,45.25,45.12,45.18,15323.0,45.21,45.25,45.12,45.18,15323.0
2018-08-20 09:50:00,45.18,45.21,45.08,45.15,48876.0,45.18,45.21,45.08,45.15,48876.0
2018-08-20 10:00:00,45.15,45.22,45.15,45.16,12121.0,45.15,45.22,45.15,45.16,12121.0
2018-08-20 10:10:00,45.16,45.18,45.03,45.09,15914.0,45.16,45.18,45.03,45.09,15914.0
2018-08-20 10:20:00,45.1,45.1,45.05,45.05,10635.0,45.1,45.1,45.05,45.05,10635.0
2018-08-20 10:30:00,45.04,45.1,45.01,45.06,15352.0,45.04,45.1,45.01,45.06,15352.0
2018-08-20 10:40:00,45.05,45.06,44.99,44.99,19560.0,45.05,45.06,44.99,44.99,19560.0
2018-08-20 10:50:00,44.99,44.99,44.86,44.87,26596.0,44.99,44.99,44.86,44.87,26596.0
2018-08-20 11:00:00,44.87,44.94,44.83,44.94,14241.0,44.87,44.94,44.83,44.94,14241.0
2018-08-20 11:10:00,44.94,44.95,44.85,44.91,12792.0,44.94,44.95,44.85,44.91,12792.0
2018-08-20 11:20:00,44.92,44.94,44.87,44.93,14757.0,44.92,44.94,44.87,44.93,14757.0
2018-08-20 11:30:00,44.93,45.01,44.92,44.98,11272.0,44.93,45.01,44.92,44.98,11272.0
2018-08-20 11:40:00,44.99,45.01,44.98,45.0,10561.0,44.99,45.01,44.98,45.0,10561.0
2018-08-20 11:50:00,45.0,45.09,44.99,44.99,12055.0,45.0,45.09,44.99,44.99,12055.0
2018-08-20 12:00:00,45.0,45.04,44.98,45.0,11150.0,45.0,45.04,44.98,45.0,11150.0
2018-08-20 12:10:00,45.0,45.03,44.96,44.99,18004.0,45.0,45.03,44.96,44.99,18004.0
2018-08-20 12:20:00,45.0,45.1,44.98,45.07,10728.0,45.0,45.1,44.98,45.07,10728.0
2018-08-20 12:30:00,45.08,45.1,45.06,45.1,8862.0,45.08,45.1,45.06,45.1,8862.0
2018-08-20 12:40:00,45.09,45.1,45.04,45.04,16961.0,45.09,45.1,45.04,45.04,16961.0
2018-08-20 12:50:00,45.04,45.09,45.01,45.04,8138.0,45.04,45.09,45.01,45.04,8138.0
2018-08-20 13:00:00,45.03,45.05,45.01,45.05,8234.0,45.03,45.05,45.01,45.05,8234.0
2018-08-20 13:10:00,45.05,45.05,45.0,45.01,7536.0,45.05,45.05,45.0,45.01,7536.0
2018-08-20 13:20:00,45.02,45.06,45.01,45.06,10963.0,45.02,45.06,45.01,45.06,10963.0
2018-08-20 13:30:00,45.05,45.06,45.04,45.04,9413.0,45.05,45.06,45.04,45.04,9413.0
2018-08-20 13:40:00,45.04,45.05,45.02,45.03,13547.0,45.04,45.05,45.02,45.03,13547.0
2018-08-20 13:50:00,45.02,45.11,45.02,45.11,13489.0,45.02,45.11,45.02,45.11,13489.0
2018-08-20 14:00:00,45.11,45.15,45.1,45.11,11932.0,45.11,45.15,45.1,45.11,11932.0
2018-08-20 14:10:00,45.11,45.12,45.07,45.07,9853.0,45.11,45.12,45.07,45.07,9853.0
2018-08-20 14:20:00,45.07,45.13,45.07,45.12,7817.0,45.07,45.13,45.07,45.12,7817.0
2018-08-20 14:30:00,45.13,45.13,45.1,45.11,14866.0,45.13,45.13,45.1,45.11,14866.0
2018-08-20 14:40:00,45.12,45.14,45.09,45.11,31096.0,45.12,45.14,45.09,45.11,31096.0
2018-08-20 14:50:00,45.11,45.11,45.07,45.09,25336.0,45.11,45.11,45.07,45.09,25336.0
2018-08-20 15:00:00,45.1,45.1,45.05,45.09,39665.0,45.1,45.1,45.05,45.09,39665.0
2018-08-20 15:10:00,45.09,45.11,45.08,45.08,17585.0,45.09,45.11,45.08,45.08,17585.0
2018-08-20 15:20:00,45.08,45.1,45.06,45.1,25115.0,45.08,45.1,45.06,45.1,25115.0
2018-08-20 15:30:00,45.09,45.1,45.05,45.08,15549.0,45.09,45.1,45.05,45.08,15549.0
2018-08-20 15:40:00,45.07,45.08,45.05,45.06,43236.0,45.07,45.08,45.05,45.06,43236.0
2018-08-20 15:50:00,45.06,45.12,45.04,45.08,125516.0,45.06,45.12,45.04,45.08,125516.0
2018-08-21 09:30:00,45.12,45.38,45.1,45.28,21317.0,45.12,45.38,45.1,45.28,21317.0
2018-08-21 09:40:00,45.27,45.35,45.26,45.28,8814.0,45.27,45.35,45.26,45.28,8814.0
2018-08-21 09:50:00,45.3,45.49,45.28,45.49,21467.0,45.3,45.49,45.28,45.49,21467.0
2018-08-21 10:00:00,45.49,45.52,45.44,45.45,28580.0,45.49,45.52,45.44,45.45,28580.0
2018-08-21 10:10:00,45.47,45.52,45.44,45.5,15593.0,45.47,45.52,45.44,45.5,15593.0
2018-08-21 10:20:00,45.48,45.53,45.46,45.48,22353.0,45.48,45.53,45.46,45.48,22353.0
2018-08-21 10:30:00,45.48,45.5,45.43,45.47,19516.0,45.48,45.5,45.43,45.47,19516.0
2018-08-21 10:40:00,45.46,45.48,45.42,45.42,13423.0,45.46,45.48,45.42,45.42,13423.0
2018-08-21 10:50:00,45.42,45.5,45.4,45.49,21172.0,45.42,45.5,45.4,45.49,21172.0
2018-08-21 11:00:00,45.48,45.49,45.45,45.46,8246.0,45.48,45.49,45.45,45.46,8246.0
2018-08-21 11:10:00,45.46,45.47,45.37,45.39,36750.0,45.46,45.47,45.37,45.39,36750.0
2018-08-21 11:20:00,45.4,45.47,45.38,45.46,21257.0,45.4,45.47,45.38,45.46,21257.0
2018-08-21 11:30:00,45.46,45.56,45.46,45.55,27543.0,45.46,45.56,45.46,45.55,27543.0
2018-08-21 11:40:00,45.55,45.56,45.51,45.55,42087.0,45.55,45.56,45.51,45.55,42087.0
2018-08-21 11:50:00,45.56,45.62,45.55,45.6,17459.0,45.56,45.62,45.55,45.6,17459.0
2018-08-21 12:00:00,45.6,45.64,45.55,45.57,9749.0,45.6,45.64,45.55,45.57,9749.0
2018-08-21 12:10:00,45.56,45.56,45.53,45.53,7319.0,45.56,45.56,45.53,45.53,7319.0
2018-08-21 12:20:00,45.52,45.54,45.5,45.52,6413.0,45.52,45.54,45.5,45.52,6413.0
2018-08-21 12:30:00,45.52,45.55,45.52,45.54,3607.0,45.52,45.55,45.52,45.54,3607.0
2018-08-21 12:40:00,45.54,45.58,45.53,45.58,12332.0,45.54,45.58,45.53,45.58,12332.0
2018-08-21 12:50:00,45.58,45.62,45.57,45.6,18992.0,45.58,45.62,45.57,45.6,18992.0
2018-08-21 13:00:00,45.6,45.61,45.54,45.55,19081.0,45.6,45.61,45.54,45.55,19081.0
2018-08-21 13:10:00,45.55,45.55,45.5,45.51,10663.0,45.55,45.55,45.5,45.51,10663.0
2018-08-21 13:20:00,45.51,45.51,45.49,45.49,7376.0,45.51,45.51,45.49,45.49,7376.0
2018-08-21 13:30:00,45.5,45.51,45.47,45.48,15067.0,45.5,45.51,45.47,45.48,15067.0
2018-08-21 13:40:00,45.49,45.5,45.47,45.49,37478.0,45.49,45.5,45.47,45.49,37478.0
2018-08-21 13:50:00,45.48,45.49,45.46,45.48,12743.0,45.48,45.49,45.46,45.48,12743.0
2018-08-21 14:00:00,45.48,45.49,45.45,45.48,36479.0,45.48,45.49,45.45,45.48,36479.0
2018-08-21 14:10:00,45.48,45.5,45.44,45.46,10374.0,45.48,45.5,45.44,45.46,10374.0
2018-08-21 14:20:00,45.45,45.48,45.45,45.47,9571.0,45.45,45.48,45.45,45.47,9571.0
2018-08-21 14:30:00,45.46,45.47,45.44,45.45,10665.0,45.46,45.47,45.44,45.45,10665.0
2018-08-21 14:40:00,45.46,45.48,45.4,45.41,18537.0,45.46,45.48,45.4,45.41,18537.0
2018-08-21 14:50:00,45.42,45.42,45.34,45.4,22759.0,45.42,45.42,45.34,45.4,22759.0
2018-08-21 15:00:00,45.4,45.43,45.38,45.41,12370.0,45.4,45.43,45.38,45.41,12370.0
2018-08-21 15:10:00,45.41,45.43,45.4,45.43,25505.0,45.41,45.43,45.4,45.43,25505.0
2018-08-21 15:20:00,45.42,45.44,45.41,45.42,20080.0,45.42,45.44,45.41,45.42,20080.0
2018-08-21 15:30:00,45.42,45.45,45.41,45.44,25951.0,45.42,45.45,45.41,45.44,25951.0
2018-08-21 15:40:00,45.43,45.44,45.37,45.4,55119.0,45.43,45.44,45.37,45.4,55119.0
2018-08-21 15:50:00,45.4,45.44,45.37,45.39,123197.0,45.4,45.44,45.37,45.39,123197.0
2018-08-22 09:30:00,45.4,45.55,45.25,45.38,28921.0,45.4,45.55,45.25,45.38,28921.0
2018-08-22 09:40:00,45.36,45.48,45.33,45.41,7273.0,45.36,45.48,45.33,45.41,7273.0
2018-08-22 09:50:00,45.4,45.48,45.34,45.35,12441.0,45.4,45.48,45.34,45.35,12441.0
2018-08-22 10:00:00,45.36,45.46,45.31,45.46,13014.0,45.36,45.46,45.31,45.46,13014.0
2018-08-22 10:10:00,45.46,45.61,45.46,45.55,13577.0,45.46,45.61,45.46,45.55,13577.0
2018-08-22 10:20:00,45.57,45.57,45.48,45.48,9500.0,45.57,45.57,45.48,45.48,9500.0
2018-08-22 10:30:00,45.5,45.59,45.5,45.56,16887.0,45.5,45.59,45.5,45.56,16887.0
2018-08-22 10:40:00,45.57,45.64,45.55,45.64,15021.0,45.57,45.64,45.55,45.64,15021.0
2018-08-22 10:50:00,45.66,45.68,45.61,45.64,12530.0,45.66,45.68,45.61,45.64,12530.0
2018-08-22 11:00:00,45.65,45.71,45.65,45.69,9984.0,45.65,45.71,45.65,45.69,9984.0
2018-08-22 11:10:00,45.7,45.72,45.65,45.7,16704.0,45.7,45.72,45.65,45.7,16704.0
2018-08-22 11:20:00,45.69,45.74,45.67,45.73,6961.0,45.69,45.74,45.67,45.73,6961.0
2018-08-22 11:30:00,45.73,45.8,45.72,45.8,11889.0,45.73,45.8,45.72,45.8,11889.0
2018-08-22 11:40:00,45.79,45.83,45.78,45.81,12719.0,45.79,45.83,45.78,45.81,12719.0
2018-08-22 11:50:00,45.82,45.83,45.78,45.82,13323.0,45.82,45.83,45.78,45.82,13323.0
2018-08-22 12:00:00,45.81,45.83,45.75,45.77,3879.0,45.81,45.83,45.75,45.77,3879.0
2018-08-22 12:10:00,45.76,45.76,45.71,45.75,7145.0,45.76,45.76,45.71,45.75,7145.0
2018-08-22 12:20:00,45.75,45.76,45.73,45.73,7148.0,45.75,45.76,45.73,45.73,7148.0
2018-08-22 12:30:00,45.73,45.75,45.7,45.71,6255.0,45.73,45.75,45.7,45.71,6255.0
2018-08-22 12:40:00,45.72,45.76,45.72,45.76,7038.0,45.72,45.76,45.72,45.76,7038.0
2018-08-22 12:50:00,45.75,45.75,45.66,45.68,7759.0,45.75,45.75,45.66,45.68,7759.0
2018-08-22 13:00:00,45.68,45.68,45.66,45.68,2800.0,45.68,45.68,45.66,45.68,2800.0
2018-08-22 13:10:00,45.68,45.7,45.68,45.7,2900.0,45.68,45.7,45.68,45.7,2900.0
2018-08-22 13:20:00,45.71,45.75,45.71,45.73,4562.0,45.71,45.75,45.71,45.73,4562.0
2018-08-22 13:30:00,45.73,45.77,45.73,45.73,8681.0,45.73,45.77,45.73,45.73,8681.0
2018-08-22 13:40:00,45.74,45.76,45.73,45.75,7624.0,45.74,45.76,45.73,45.75,7624.0
2018-08-22 13:50:00,45.74,45.75,45.72,45.74,7334.0,45.74,45.75,45.72,45.74,7334.0
2018-08-22 14:00:00,45.73,45.76,45.72,45.73,13884.0,45.73,45.76,45.72,45.73,13884.0
2018-08-22 14:10:00,45.72,45.75,45.7,45.71,10536.0,45.72,45.75,45.7,45.71,10536.0
2018-08-22 14:20:00,45.71,45.73,45.68,45.69,8740.0,45.71,45.73,45.68,45.69,8740.0
2018-08-22 14:30:00,45.69,45.73,45.69,45.71,3690.0,45.69,45.73,45.69,45.71,3690.0
2018-08-22 14:40:00,45.71,45.73,45.69,45.7,3827.0,45.71,45.73,45.69,45.7,3827.0
2018-08-22 14:50:00,45.71,45.74,45.7,45.74,6138.0,45.71,45.74,45.7,45.74,6138.0
2018-08-22 15:00:00,45.75,45.76,45.73,45.75,6700.0,45.75,45.76,45.73,45.75,6700.0
2018-08-22 15:10:00,45.75,45.77,45.74,45.77,5453.0,45.75,45.77,45.74,45.77,5453.0
2018-08-22 15:20:00,45.76,45.78,45.76,45.76,7094.0,45.76,45.78,45.76,45.76,7094.0
2018-08-22 15:30:00,45.77,45.78,45.76,45.76,21815.0,45.77,45.78,45.76,45.76,21815.0
2018-08-22 15:40:00,45.76,45.8,45.75,45.79,30906.0,45.76,45.8,45.75,45.79,30906.0
2018-08-22 15:50:00,45.78,45.78,45.73,45.76,65551.0,45.78,45.78,45.73,45.76,65551.0
2018-08-23 09:30:00,45.62,46.2,45.58,46.09,130548.0,45.62,46.2,45.58,46.09,130548.0
2018-08-23 09:40:00,46.14,46.39,46.12,46.39,34215.0,46.14,46.39,46.12,46.39,34215.0
2018-08-23 09:50:00,46.39,46.46,46.28,46.43,32556.0,46.39,46.46,46.28,46.43,32556.0
2018-08-23 10:00:00,46.45,46.5,46.39,46.48,19573.0,46.45,46.5,46.39,46.48,19573.0
2018-08-23 10:10:00,46.49,46.58,46.49,46.51,30388.0,46.49,46.58,46.49,46.51,30388.0
2018-08-23 10:20:00,46.52,46.62,46.52,46.61,41077.0,46.52,46.62,46.52,46.61,41077.0
2018-08-23 10:30:00,46.63,46.71,46.61,46.7,19904.0,46.63,46.71,46.61,46.7,19904.0
2018-08-23 10:40:00,46.7,46.74,46.59,46.64,30056.0,46.7,46.74,46.59,46.64,30056.0
2018-08-23 10:50:00,46.65,46.65,46.57,46.57,26147.0,46.65,46.65,46.57,46.57,26147.0
2018-08-23 11:00:00,46.57,46.57,46.4,46.44,20301.0,46.57,46.57,46.4,46.44,20301.0
2018-08-23 11:10:00,46.43,46.43,46.22,46.22,19228.0,46.43,46.43,46.22,46.22,19228.0
2018-08-23 11:20:00,46.23,46.33,46.2,46.28,25704.0,46.23,46.33,46.2,46.28,25704.0
2018-08-23 11:30:00,46.29,46.29,46.16,46.19,17402.0,46.29,46.29,46.16,46.19,17402.0
2018-08-23 11:40:00,46.18,46.23,46.16,46.23,12960.0,46.18,46.23,46.16,46.23,12960.0
2018-08-23 11:50:00,46.24,46.27,46.2,46.22,10136.0,46.24,46.27,46.2,46.22,10136.0
2018-08-23 12:00:00,46.22,46.31,46.2,46.27,12069.0,46.22,46.31,46.2,46.27,12069.0
2018-08-23 12:10:00,46.26,46.3,46.25,46.3,9811.0,46.26,46.3,46.25,46.3,9811.0
2018-08-23 12:20:00,46.31,46.37,46.3,46.36,9720.0,46.31,46.37,46.3,46.36,9720.0
2018-08-23 12:30:00,46.37,46.38,46.35,46.35,8529.0,46.37,46.38,46.35,46.35,8529.0
2018-08-23 12:40:00,46.35,46.4,46.35,46.37,8702.0,46.35,46.4,46.35,46.37,8702.0
2018-08-23 12:50:00,46.37,46.38,46.3,46.31,10928.0,46.37,46.38,46.3,46.31,10928.0
2018-08-23 13:00:00,46.32,46.33,46.3,46.32,6405.0,46.32,46.33,46.3,46.32,6405.0
2018-08-23 13:10:00,46.32,46.32,46.24,46.27,13549.0,46.32,46.32,46.24,46.27,13549.0
2018-08-23 13:20:00,46.27,46.31,46.27,46.29,8601.0,46.27,46.31,46.27,46.29,8601.0
2018-08-23 13:30:00,46.3,46.32,46.27,46.32,8658.0,46.3,46.32,46.27,46.32,8658.0
2018-08-23 13:40:00,46.31,46.36,46.31,46.33,13730.0,46.31,46.36,46.31,46.33,13730.0
2018-08-23 13:50:00,46.34,46.35,46.33,46.35,9427.0,46.34,46.35,46.33,46.35,9427.0
2018-08-23 14:00:00,46.36,46.46,46.35,46.44,22307.0,46.36,46.46,46.35,46.44,22307.0
2018-08-23 14:10:00,46.44,46.47,46.43,46.44,20393.0,46.44,46.47,46.43,46.44,20393.0
2018-08-23 14:20:00,46.44,46.49,46.43,46.49,22742.0,46.44,46.49,46.43,46.49,22742.0
2018-08-23 14:30:00,46.49,46.52,46.47,46.51,25362.0,46.49,46.52,46.47,46.51,25362.0
2018-08-23 14:40:00,46.51,46.51,46.45,46.48,22430.0,46.51,46.51,46.45,46.48,22430.0
2018-08-23 14:50:00,46.48,46.49,46.43,46.49,23571.0,46.48,46.49,46.43,46.49,23571.0
2018-08-23 15:00:00,46.48,46.52,46.47,46.48,23302.0,46.48,46.52,46.47,46.48,23302.0
2018-08-23 15:10:00,46.48,46.5,46.43,46.45,16648.0,46.48,46.5,46.43,46.45,16648.0
2018-08-23 15:20:00,46.44,46.45,46.4,46.43,19349.0,46.44,46.45,46.4,46.43,19349.0
2018-08-23 15:30:00,46.43,46.44,46.37,46.37,60303.0,46.43,46.44,46.37,46.37,60303.0
2018-08-23 15:40:00,46.37,46.39,46.32,46.34,37562.0,46.37,46.39,46.32,46.34,37562.0
2018-08-23 15:50:00,46.33,46.37,46.32,46.36,95719.0,46.33,46.37,46.32,46.36,95719.0
2018-08-24 09:30:00,46.62,46.94,46.6,46.66,49401.0,46.62,46.94,46.6,46.66,49401.0
2018-08-24 09:40:00,46.7,46.7,46.58,46.59,8569.0,46.7,46.7,46.58,46.59,8569.0
2018-08-24 09:50:00,46.56,46.67,46.54,46.66,13575.0,46.56,46.67,46.54,46.66,13575.0
2018-08-24 10:00:00,46.68,46.8,46.65,46.65,21075.0,46.68,46.8,46.65,46.65,21075.0
2018-08-24 10:10:00,46.65,46.66,46.56,46.62,12818.0,46.65,46.66,46.56,46.62,12818.0
2018-08-24 10:20:00,46.62,46.67,46.61,46.67,9395.0,46.62,46.67,46.61,46.67,9395.0
2018-08-24 10:30:00,46.68,46.8,46.66,46.77,21814.0,46.68,46.8,46.66,46.77,21814.0
2018-08-24 10:40:00,46.75,46.85,46.7,46.82,12575.0,46.75,46.85,46.7,46.82,12575.0
2018-08-24 10:50:00,46.82,46.84,46.76,46.83,9329.0,46.82,46.84,46.76,46.83,9329.0
2018-08-24 11:00:00,46.82,46.84,46.73,46.76,11777.0,46.82,46.84,46.73,46.76,11777.0
2018-08-24 11:10:00,46.76,46.82,46.73,46.78,12163.0,46.76,46.82,46.73,46.78,12163.0
2018-08-24 11:20:00,46.79,46.79,46.71,46.72,9267.0,46.79,46.79,46.71,46.72,9267.0
2018-08-24 11:30:00,46.73,46.88,46.72,46.84,24748.0,46.73,46.88,46.72,46.84,24748.0
2018-08-24 11:40:00,46.84,46.88,46.82,46.88,8579.0,46.84,46.88,46.82,46.88,8579.0
2018-08-24 11:50:00,46.87,46.89,46.83,46.86,34031.0,46.87,46.89,46.83,46.86,34031.0
2018-08-24 12:00:00,46.86,46.86,46.81,46.84,9285.0,46.86,46.86,46.81,46.84,9285.0
2018-08-24 12:10:00,46.84,46.84,46.78,46.82,9566.0,46.84,46.84,46.78,46.82,9566.0
2018-08-24 12:20:00,46.82,46.84,46.78,46.82,10730.0,46.82,46.84,46.78,46.82,10730.0
2018-08-24 12:30:00,46.81,46.82,46.78,46.79,5918.0,46.81,46.82,46.78,46.79,5918.0
2018-08-24 12:40:00,46.79,46.83,46.79,46.81,7376.0,46.79,46.83,46.79,46.81,7376.0
2018-08-24 12:50:00,46.8,46.81,46.76,46.77,9488.0,46.8,46.81,46.76,46.77,9488.0
2018-08-24 13:00:00,46.77,46.78,46.73,46.74,10693.0,46.77,46.78,46.73,46.74,10693.0
2018-08-24 13:10:00,46.75,46.77,46.73,46.76,6273.0,46.75,46.77,46.73,46.76,6273.0
2018-08-24 13:20:00,46.76,46.78,46.75,46.77,6624.0,46.76,46.78,46.75,46.77,6624.0
2018-08-24 13:30:00,46.76,46.76,46.71,46.72,6990.0,46.76,46.76,46.71,46.72,6990.0
2018-08-24 13:40:00,46.72,46.73,46.69,46.72,12573.0,46.72,46.73,46.69,46.72,12573.0
2018-08-24 13:50:00,46.73,46.74,46.69,46.7,8893.0,46.73,46.74,46.69,46.7,8893.0
2018-08-24 14:00:00,46.7,46.74,46.69,46.74,7539.0,46.7,46.74,46.69,46.74,7539.0
2018-08-24 14:10:00,46.74,46.78,46.74,46.75,9691.0,46.74,46.78,46.74,46.75,9691.0
2018-08-24 14:20:00,46.74,46.78,46.74,46.78,7240.0,46.74,46.78,46.74,46.78,7240.0
2018-08-24 14:30:00,46.78,46.79,46.76,46.76,6402.0,46.78,46.79,46.76,46.76,6402.0
2018-08-24 14:40:00,46.77,46.82,46.77,46.78,16172.0,46.77,46.82,46.77,46.78,16172.0
2018-08-24 14:50:00,46.78,46.79,46.75,46.75,10084.0,46.78,46.79,46.75,46.75,10084.0
2018-08-24 15:00:00,46.76,46.77,46.75,46.75,12625.0,46.76,46.77,46.75,46.75,12625.0
2018-08-24 15:10:00,46.75,46.77,46.75,46.76,7461.0,46.75,46.77,46.75,46.76,7461.0
2018-08-24 15:20:00,46.77,46.78,46.75,46.76,15489.0,46.77,46.78,46.75,46.76,15489.0
2018-08-24 15:30:00,46.77,46.77,46.73,46.77,17616.0,46.77,46.77,46.73,46.77,17616.0
2018-08-24 15:40:00,46.77,46.81,46.76,46.8,26943.0,46.77,46.81,46.76,46.8,26943.0
2018-08-24 15:50:00,46.81,46.84,46.79,46.82,62492.0,46.81,46.84,46.79,46.82,62492.0
2018-08-27 09:30:00,46.98,47.1,46.71,46.73,83298.0,46.98,47.1,46.71,46.73,83298.0
2018-08-27 09:40:00,46.74,46.82,46.7,46.8,10590.0,46.74,46.82,46.7,46.8,10590.0
2018-08-27 09:50:00,46.8,46.91,46.75,46.88,22162.0,46.8,46.91,46.75,46.88,22162.0
2018-08-27 10:00:00,46.89,46.96,46.85,46.93,7596.0,46.89,46.96,46.85,46.93,7596.0
2018-08-27 10:10:00,46.94,47.02,46.93,47.01,17551.0,46.94,47.02,46.93,47.01,17551.0
2018-08-27 10:20:00,47.03,47.05,46.98,47.01,21695.0,47.03,47.05,46.98,47.01,21695.0
2018-08-27 10:30:00,47.0,47.01,46.91,46.93,15100.0,47.0,47.01,46.91,46.93,15100.0
2018-08-27 10:40:00,46.92,46.96,46.9,46.94,8532.0,46.92,46.96,46.9,46.94,8532.0
2018-08-27 10:50:00,46.93,46.99,46.89,46.97,9294.0,46.93,46.99,46.89,46.97,9294.0
2018-08-27 11:00:00,46.99,47.0,46.93,46.94,7801.0,46.99,47.0,46.93,46.94,7801.0
2018-08-27 11:10:00,46.96,47.03,46.96,47.02,11433.0,46.96,47.03,46.96,47.02,11433.0
2018-08-27 11:20:00,47.01,47.04,46.94,47.03,11852.0,47.01,47.04,46.94,47.03,11852.0
2018-08-27 11:30:00,47.02,47.05,46.97,46.97,12280.0,47.02,47.05,46.97,46.97,12280.0
2018-08-27 11:40:00,46.97,47.04,46.95,47.03,9656.0,46.97,47.04,46.95,47.03,9656.0
2018-08-27 11:50:00,47.03,47.06,47.0,47.06,12434.0,47.03,47.06,47.0,47.06,12434.0
2018-08-27 12:00:00,47.08,47.1,47.05,47.08,12606.0,47.08,47.1,47.05,47.08,12606.0
2018-08-27 12:10:00,47.08,47.08,47.03,47.05,13139.0,47.08,47.08,47.03,47.05,13139.0
2018-08-27 12:20:00,47.05,47.1,47.05,47.08,12756.0,47.05,47.1,47.05,47.08,12756.0
2018-08-27 12:30:00,47.06,47.12,47.06,47.1,8494.0,47.06,47.12,47.06,47.1,8494.0
2018-08-27 12:40:00,47.11,47.14,47.09,47.13,18069.0,47.11,47.14,47.09,47.13,18069.0
2018-08-27 12:50:00,47.14,47.17,47.11,47.14,16517.0,47.14,47.17,47.11,47.14,16517.0
2018-08-27 13:00:00,47.14,47.14,47.04,47.06,13415.0,47.14,47.14,47.04,47.06,13415.0
2018-08-27 13:10:00,47.04,47.07,47.03,47.04,11281.0,47.04,47.07,47.03,47.04,11281.0
2018-08-27 13:20:00,47.03,47.04,46.98,46.99,13353.0,47.03,47.04,46.98,46.99,13353.0
2018-08-27 13:30:00,46.98,47.0,46.93,46.96,10698.0,46.98,47.0,46.93,46.96,10698.0
2018-08-27 13:40:00,46.96,46.99,46.95,46.97,7146.0,46.96,46.99,46.95,46.97,7146.0
2018-08-27 13:50:00,46.97,46.99,46.94,46.97,16813.0,46.97,46.99,46.94,46.97,16813.0
2018-08-27 14:00:00,46.98,47.0,46.95,46.98,18108.0,46.98,47.0,46.95,46.98,18108.0
2018-08-27 14:10:00,46.97,46.98,46.91,46.92,8553.0,46.97,46.98,46.91,46.92,8553.0
2018-08-27 14:20:00,46.92,46.93,46.9,46.93,12597.0,46.92,46.93,46.9,46.93,12597.0
2018-08-27 14:30:00,46.92,46.94,46.89,46.93,9882.0,46.92,46.94,46.89,46.93,9882.0
2018-08-27 14:40:00,46.93,46.94,46.9,46.92,8023.0,46.93,46.94,46.9,46.92,8023.0
2018-08-27 14:50:00,46.92,46.94,46.91,46.93,10476.0,46.92,46.94,46.91,46.93,10476.0
2018-08-27 15:00:00,46.93,46.95,46.91,46.92,15432.0,46.93,46.95,46.91,46.92,15432.0
2018-08-27 15:10:00,46.91,46.91,46.83,46.84,13522.0,46.91,46.91,46.83,46.84,13522.0
2018-08-27 15:20:00,46.85,46.88,46.82,46.87,18854.0,46.85,46.88,46.82,46.87,18854.0
2018-08-27 15:30:00,46.86,46.89,46.86,46.87,19133.0,46.86,46.89,46.86,46.87,19133.0
2018-08-27 15:40:00,46.87,46.88,46.85,46.87,46412.0,46.87,46.88,46.85,46.87,46412.0
2018-08-27 15:50:00,46.86,46.87,46.8,46.84,103685.0,46.86,46.87,46.8,46.84,103685.0
2018-08-28 09:30:00,47.0,47.18,46.88,47.05,41839.0,47.0,47.18,46.88,47.05,41839.0
2018-08-28 09:40:00,47.08,47.1,46.93,47.01,32064.0,47.08,47.1,46.93,47.01,32064.0
2018-08-28 09:50:00,46.99,47.07,46.98,47.01,20486.0,46.99,47.07,46.98,47.01,20486.0
2018-08-28 10:00:00,47.03,47.08,47.02,47.06,14206.0,47.03,47.08,47.02,47.06,14206.0
2018-08-28 10:10:00,47.07,47.12,47.04,47.09,18797.0,47.07,47.12,47.04,47.09,18797.0
2018-08-28 10:20:00,47.08,47.08,46.98,47.0,13069.0,47.08,47.08,46.98,47.0,13069.0
2018-08-28 10:30:00,46.99,47.03,46.95,47.01,24555.0,46.99,47.03,46.95,47.01,24555.0
2018-08-28 10:40:00,47.0,47.03,46.86,46.86,27838.0,47.0,47.03,46.86,46.86,27838.0
2018-08-28 10:50:00,46.88,46.88,46.81,46.86,14316.0,46.88,46.88,46.81,46.86,14316.0
2018-08-28 11:00:00,46.86,46.86,46.77,46.79,11922.0,46.86,46.86,46.77,46.79,11922.0
2018-08-28 11:10:00,46.78,46.85,46.78,46.85,10783.0,46.78,46.85,46.78,46.85,10783.0
2018-08-28 11:20:00,46.86,46.91,46.86,46.88,9386.0,46.86,46.91,46.86,46.88,9386.0
2018-08-28 11:30:00,46.87,46.87,46.76,46.78,11404.0,46.87,46.87,46.76,46.78,11404.0
2018-08-28 11:40:00,46.78,46.8,46.73,46.76,6911.0,46.78,46.8,46.73,46.76,6911.0
2018-08-28 11:50:00,46.75,46.77,46.69,46.7,11925.0,46.75,46.77,46.69,46.7,11925.0
2018-08-28 12:00:00,46.71,46.74,46.67,46.74,8350.0,46.71,46.74,46.67,46.74,8350.0
2018-08-28 12:10:00,46.75,46.81,46.75,46.8,11310.0,46.75,46.81,46.75,46.8,11310.0
2018-08-28 12:20:00,46.81,46.82,46.74,46.74,8647.0,46.81,46.82,46.74,46.74,8647.0
2018-08-28 12:30:00,46.76,46.81,46.75,46.78,5836.0,46.76,46.81,46.75,46.78,5836.0
2018-08-28 12:40:00,46.77,46.8,46.75,46.8,5269.0,46.77,46.8,46.75,46.8,5269.0
2018-08-28 12:50:00,46.8,46.8,46.77,46.78,7220.0,46.8,46.8,46.77,46.78,7220.0
2018-08-28 13:00:00,46.77,46.79,46.75,46.78,8122.0,46.77,46.79,46.75,46.78,8122.0
2018-08-28 13:10:00,46.78,46.83,46.78,46.82,5763.0,46.78,46.83,46.78,46.82,5763.0
2018-08-28 13:20:00,46.83,46.83,46.76,46.77,8110.0,46.83,46.83,46.76,46.77,8110.0
2018-08-28 13:30:00,46.76,46.84,46.74,46.84,5456.0,46.76,46.84,46.74,46.84,5456.0
2018-08-28 13:40:00,46.84,46.85,46.83,46.85,4587.0,46.84,46.85,46.83,46.85,4587.0
2018-08-28 13:50:00,46.85,46.87,46.82,46.83,7005.0,46.85,46.87,46.82,46.83,7005.0
2018-08-28 14:00:00,46.84,46.86,46.82,46.86,7428.0,46.84,46.86,46.82,46.86,7428.0
2018-08-28 14:10:00,46.86,46.89,46.85,46.88,8839.0,46.86,46.89,46.85,46.88,8839.0
2018-08-28 14:20:00,46.87,46.88,46.85,46.86,5832.0,46.87,46.88,46.85,46.86,5832.0
2018-08-28 14:30:00,46.85,46.87,46.82,46.82,6452.0,46.85,46.87,46.82,46.82,6452.0
2018-08-28 14:40:00,46.82,46.86,46.82,46.85,6816.0,46.82,46.86,46.82,46.85,6816.0
2018-08-28 14:50:00,46.85,46.85,46.82,46.83,6833.0,46.85,46.85,46.82,46.83,6833.0
2018-08-28 15:00:00,46.83,46.88,46.83,46.88,5428.0,46.83,46.88,46.83,46.88,5428.0
2018-08-28 15:10:00,46.88,46.91,46.86,46.89,9911.0,46.88,46.91,46.86,46.89,9911.0
2018-08-28 15:20:00,46.9,46.9,46.87,46.89,12442.0,46.9,46.9,46.87,46.89,12442.0
2018-08-28 15:30:00,46.89,46.92,46.88,46.91,10164.0,46.89,46.92,46.88,46.91,10164.0
2018-08-28 15:40:00,46.9,46.91,46.84,46.86,22213.0,46.9,46.91,46.84,46.86,22213.0
2018-08-28 15:50:00,46.86,46.92,46.84,46.91,72439.0,46.86,46.92,46.84,46.91,72439.0
2018-08-29 09:30:00,47.04,47.23,46.98,47.21,40808.0,47.04,47.23,46.98,47.21,40808.0
2018-08-29 09:40:00,47.24,47.32,47.1,47.12,27807.0,47.24,47.32,47.1,47.12,27807.0
2018-08-29 09:50:00,47.12,47.17,47.09,47.14,8085.0,47.12,47.17,47.09,47.14,8085.0
2018-08-29 10:00:00,47.13,47.2,47.08,47.17,11869.0,47.13,47.2,47.08,47.17,11869.0
2018-08-29 10:10:00,47.19,47.23,47.17,47.21,9797.0,47.19,47.23,47.17,47.21,9797.0
2018-08-29 10:20:00,47.22,47.27,47.2,47.25,13113.0,47.22,47.27,47.2,47.25,13113.0
2018-08-29 10:30:00,47.26,47.26,47.21,47.22,10694.0,47.26,47.26,47.21,47.22,10694.0
2018-08-29 10:40:00,47.22,47.31,47.22,47.3,18889.0,47.22,47.31,47.22,47.3,18889.0
2018-08-29 10:50:00,47.31,47.31,47.2,47.23,11037.0,47.31,47.31,47.2,47.23,11037.0
2018-08-29 11:00:00,47.24,47.28,47.21,47.28,12084.0,47.24,47.28,47.21,47.28,12084.0
2018-08-29 11:10:00,47.28,47.29,47.17,47.21,12428.0,47.28,47.29,47.17,47.21,12428.0
2018-08-29 11:20:00,47.21,47.26,47.21,47.26,8996.0,47.21,47.26,47.21,47.26,8996.0
2018-08-29 11:30:00,47.26,47.29,47.25,47.27,10925.0,47.26,47.29,47.25,47.27,10925.0
2018-08-29 11:40:00,47.28,47.3,47.26,47.27,31568.0,47.28,47.3,47.26,47.27,31568.0
2018-08-29 11:50:00,47.27,47.28,47.25,47.25,32986.0,47.27,47.28,47.25,47.25,32986.0
2018-08-29 12:00:00,47.25,47.28,47.22,47.24,18027.0,47.25,47.28,47.22,47.24,18027.0
2018-08-29 12:10:00,47.24,47.29,47.24,47.27,9642.0,47.24,47.29,47.24,47.27,9642.0
2018-08-29 12:20:00,47.27,47.27,47.19,47.19,13868.0,47.27,47.27,47.19,47.19,13868.0
2018-08-29 12:30:00,47.19,47.22,47.18,47.22,11756.0,47.19,47.22,47.18,47.22,11756.0
2018-08-29 12:40:00,47.22,47.24,47.21,47.24,5996.0,47.22,47.24,47.21,47.24,5996.0
2018-08-29 12:50:00,47.23,47.27,47.23,47.26,7046.0,47.23,47.27,47.23,47.26,7046.0
2018-08-29 13:00:00,47.26,47.26,47.24,47.26,4650.0,47.26,47.26,47.24,47.26,4650.0
2018-08-29 13:10:00,47.24,47.29,47.24,47.29,10529.0,47.24,47.29,47.24,47.29,10529.0
2018-08-29 13:20:00,47.29,47.29,47.26,47.28,6265.0,47.29,47.29,47.26,47.28,6265.0
2018-08-29 13:30:00,47.27,47.31,47.27,47.3,13208.0,47.27,47.31,47.27,47.3,13208.0
2018-08-29 13:40:00,47.3,47.3,47.26,47.27,44876.0,47.3,47.3,47.26,47.27,44876.0
2018-08-29 13:50:00,47.26,47.29,47.26,47.29,16957.0,47.26,47.29,47.26,47.29,16957.0
2018-08-29 14:00:00,47.28,47.38,47.27,47.37,71792.0,47.28,47.38,47.27,47.37,71792.0
2018-08-29 14:10:00,47.37,47.39,47.3,47.31,80354.0,47.37,47.39,47.3,47.31,80354.0
2018-08-29 14:20:00,47.32,47.33,47.29,47.29,9500.0,47.32,47.33,47.29,47.29,9500.0
2018-08-29 14:30:00,47.3,47.34,47.3,47.33,10547.0,47.3,47.34,47.3,47.33,10547.0
2018-08-29 14:40:00,47.33,47.33,47.26,47.26,105386.0,47.33,47.33,47.26,47.26,105386.0
2018-08-29 14:50:00,47.26,47.31,47.25,47.29,13151.0,47.26,47.31,47.25,47.29,13151.0
2018-08-29 15:00:00,47.29,47.3,47.27,47.29,22551.0,47.29,47.3,47.27,47.29,22551.0
2018-08-29 15:10:00,47.29,47.3,47.28,47.28,30198.0,47.29,47.3,47.28,47.28,30198.0
2018-08-29 15:20:00,47.29,47.31,47.27,47.29,33084.0,47.29,47.31,47.27,47.29,33084.0
2018-08-29 15:30:00,47.29,47.3,47.26,47.29,32822.0,47.29,47.3,47.26,47.29,32822.0
2018-08-29 15:40:00,47.29,47.3,47.26,47.29,54895.0,47.29,47.3,47.26,47.29,54895.0
2018-08-29 15:50:00,47.29,47.31,47.23,47.26,84827.0,47.29,47.31,47.23,47.26,84827.0
2018-08-30 09:30:00,47.08,47.31,47.08,47.19,29861.0,47.08,47.31,47.08,47.19,29861.0
2018-08-30 09:40:00,47.21,47.25,47.16,47.21,14666.0,47.21,47.25,47.16,47.21,14666.0
2018-08-30 09:50:00,47.2,47.21,47.12,47.17,19126.0,47.2,47.21,47.12,47.17,19126.0
2018-08-30 10:00:00,47.16,47.24,47.15,47.16,13200.0,47.16,47.24,47.15,47.16,13200.0
2018-08-30 10:10:00,47.15,47.24,47.14,47.22,20284.0,47.15,47.24,47.14,47.22,20284.0
2018-08-30 10:20:00,47.22,47.23,47.11,47.13,27173.0,47.22,47.23,47.11,47.13,27173.0
2018-08-30 10:30:00,47.13,47.2,47.1,47.19,22859.0,47.13,47.2,47.1,47.19,22859.0
2018-08-30 10:40:00,47.19,47.2,47.11,47.14,17114.0,47.19,47.2,47.11,47.14,17114.0
2018-08-30 10:50:00,47.14,47.22,47.14,47.19,12690.0,47.14,47.22,47.14,47.19,12690.0
2018-08-30 11:00:00,47.19,47.22,47.15,47.16,29619.0,47.19,47.22,47.15,47.16,29619.0
2018-08-30 11:10:00,47.16,47.17,47.07,47.07,17267.0,47.16,47.17,47.07,47.07,17267.0
2018-08-30 11:20:00,47.07,47.12,47.07,47.08,38127.0,47.07,47.12,47.07,47.08,38127.0
2018-08-30 11:30:00,47.08,47.11,47.0,47.0,21647.0,47.08,47.11,47.0,47.0,21647.0
2018-08-30 11:40:00,47.0,47.04,46.98,47.0,15636.0,47.0,47.04,46.98,47.0,15636.0
2018-08-30 11:50:00,47.01,47.08,47.0,47.07,20018.0,47.01,47.08,47.0,47.07,20018.0
2018-08-30 12:00:00,47.08,47.11,47.08,47.09,8207.0,47.08,47.11,47.08,47.09,8207.0
2018-08-30 12:10:00,47.09,47.09,47.02,47.08,47699.0,47.09,47.09,47.02,47.08,47699.0
2018-08-30 12:20:00,47.07,47.09,47.05,47.07,40430.0,47.07,47.09,47.05,47.07,40430.0
2018-08-30 12:30:00,47.08,47.13,47.07,47.12,10749.0,47.08,47.13,47.07,47.12,10749.0
2018-08-30 12:40:00,47.12,47.15,47.12,47.15,10890.0,47.12,47.15,47.12,47.15,10890.0
2018-08-30 12:50:00,47.15,47.22,47.15,47.22,10646.0,47.15,47.22,47.15,47.22,10646.0
2018-08-30 13:00:00,47.23,47.23,47.18,47.19,13284.0,47.23,47.23,47.18,47.19,13284.0
2018-08-30 13:10:00,47.19,47.19,47.16,47.16,15604.0,47.19,47.19,47.16,47.16,15604.0
2018-08-30 13:20:00,47.16,47.21,47.16,47.2,24502.0,47.16,47.21,47.16,47.2,24502.0
2018-08-30 13:30:00,47.2,47.2,47.13,47.17,17849.0,47.2,47.2,47.13,47.17,17849.0
2018-08-30 13:40:00,47.17,47.18,47.14,47.16,10440.0,47.17,47.18,47.14,47.16,10440.0
2018-08-30 13:50:00,47.16,47.16,47.09,47.11,13591.0,47.16,47.16,47.09,47.11,13591.0
2018-08-30 14:00:00,47.11,47.15,47.08,47.09,14943.0,47.11,47.15,47.08,47.09,14943.0
2018-08-30 14:10:00,47.1,47.11,46.99,47.04,46574.0,47.1,47.11,46.99,47.04,46574.0
2018-08-30 14:20:00,47.04,47.09,47.01,47.08,61101.0,47.04,47.09,47.01,47.08,61101.0
2018-08-30 14:30:00,47.08,47.13,47.08,47.1,29709.0,47.08,47.13,47.08,47.1,29709.0
2018-08-30 14:40:00,47.1,47.14,47.08,47.11,21289.0,47.1,47.14,47.08,47.11,21289.0
2018-08-30 14:50:00,47.1,47.11,47.05,47.08,19108.0,47.1,47.11,47.05,47.08,19108.0
2018-08-30 15:00:00,47.08,47.08,46.99,47.03,34548.0,47.08,47.08,46.99,47.03,34548.0
2018-08-30 15:10:00,47.02,47.07,46.99,47.04,31220.0,47.02,47.07,46.99,47.04,31220.0
2018-08-30 15:20:00,47.03,47.05,47.0,47.05,25983.0,47.03,47.05,47.0,47.05,25983.0
2018-08-30 15:30:00,47.05,47.08,47.03,47.05,51941.0,47.05,47.08,47.03,47.05,51941.0
2018-08-30 15:40:00,47.05,47.07,47.01,47.05,63221.0,47.05,47.07,47.01,47.05,63221.0
2018-08-30 15:50:00,47.05,47.08,46.99,47.06,171395.0,47.05,47.08,46.99,47.06,171395.0
2018-08-31 09:30:00,46.89,47.3,46.89,47.29,81362.0,46.89,47.3,46.89,47.29,81362.0
2018-08-31 09:40:00,47.26,47.4,47.02,47.02,61028.0,47.26,47.4,47.02,47.02,61028.0
2018-08-31 09:50:00,47.02,47.05,46.91,46.97,23129.0,47.02,47.05,46.91,46.97,23129.0
2018-08-31 10:00:00,46.91,47.03,46.74,47.03,10245.0,46.91,47.03,46.74,47.03,10245.0
2018-08-31 10:10:00,47.04,47.05,46.98,46.98,5950.0,47.04,47.05,46.98,46.98,5950.0
2018-08-31 10:20:00,47.0,47.03,46.97,47.0,8293.0,47.0,47.03,46.97,47.0,8293.0
2018-08-31 10:30:00,47.01,47.03,46.98,46.98,9096.0,47.01,47.03,46.98,46.98,9096.0
2018-08-31 10:40:00,47.0,47.08,46.99,47.03,8309.0,47.0,47.08,46.99,47.03,8309.0
2018-08-31 10:50:00,47.01,47.06,47.01,47.06,7850.0,47.01,47.06,47.01,47.06,7850.0
2018-08-31 11:00:00,47.06,47.09,47.02,47.02,51664.0,47.06,47.09,47.02,47.02,51664.0
2018-08-31 11:10:00,47.01,47.06,47.0,47.03,11069.0,47.01,47.06,47.0,47.03,11069.0
2018-08-31 11:20:00,47.03,47.06,47.0,47.0,12068.0,47.03,47.06,47.0,47.0,12068.0
2018-08-31 11:30:00,47.02,47.06,47.02,47.06,3145.0,47.02,47.06,47.02,47.06,3145.0
2018-08-31 11:40:00,47.07,47.08,46.93,46.93,27923.0,47.07,47.08,46.93,46.93,27923.0
2018-08-31 11:50:00,46.94,46.98,46.93,46.97,4310.0,46.94,46.98,46.93,46.97,4310.0
2018-08-31 12:00:00,46.96,46.97,46.92,46.96,22521.0,46.96,46.97,46.92,46.96,22521.0
2018-08-31 12:10:00,46.96,47.02,46.96,47.01,7586.0,46.96,47.02,46.96,47.01,7586.0
2018-08-31 12:20:00,47.01,47.01,46.96,47.01,9899.0,47.01,47.01,46.96,47.01,9899.0
2018-08-31 12:30:00,47.01,47.03,46.95,46.99,7704.0,47.01,47.03,46.95,46.99,7704.0
2018-08-31 12:40:00,46.98,47.03,46.97,47.01,3787.0,46.98,47.03,46.97,47.01,3787.0
2018-08-31 12:50:00,47.0,47.03,46.98,47.03,2646.0,47.0,47.03,46.98,47.03,2646.0
2018-08-31 13:00:00,47.02,47.03,46.99,47.02,2321.0,47.02,47.03,46.99,47.02,2321.0
2018-08-31 13:10:00,47.03,47.04,46.99,46.99,5385.0,47.03,47.04,46.99,46.99,5385.0
2018-08-31 13:20:00,46.98,47.0,46.97,46.99,3300.0,46.98,47.0,46.97,46.99,3300.0
2018-08-31 13:30:00,46.97,47.02,46.96,47.0,3982.0,46.97,47.02,46.96,47.0,3982.0
2018-08-31 13:40:00,46.99,47.03,46.98,47.03,1900.0,46.99,47.03,46.98,47.03,1900.0
2018-08-31 13:50:00,47.03,47.05,46.99,47.01,8221.0,47.03,47.05,46.99,47.01,8221.0
2018-08-31 14:00:00,47.01,47.01,46.97,46.98,9655.0,47.01,47.01,46.97,46.98,9655.0
2018-08-31 14:10:00,46.98,47.05,46.98,47.02,82469.0,46.98,47.05,46.98,47.02,82469.0
2018-08-31 14:20:00,47.02,47.05,47.0,47.05,5639.0,47.02,47.05,47.0,47.05,5639.0
2018-08-31 14:30:00,47.05,47.05,47.02,47.03,5791.0,47.05,47.05,47.02,47.03,5791.0
2018-08-31 14:40:00,47.03,47.03,46.98,46.99,7963.0,47.03,47.03,46.98,46.99,7963.0
2018-08-31 14:50:00,47.0,47.0,46.97,46.99,6133.0,47.0,47.0,46.97,46.99,6133.0
2018-08-31 15:00:00,46.99,47.01,46.97,46.99,9806.0,46.99,47.01,46.97,46.99,9806.0
2018-08-31 15:10:00,46.98,47.0,46.97,47.0,6058.0,46.98,47.0,46.97,47.0,6058.0
2018-08-31 15:20:00,46.99,47.0,46.93,46.95,20708.0,46.99,47.0,46.93,46.95,20708.0
2018-08-31 15:30:00,46.96,46.99,46.95,46.98,30588.0,46.96,46.99,46.95,46.98,30588.0
2018-08-31 15:40:00,46.98,46.99,46.92,46.96,55933.0,46.98,46.99,46.92,46.96,55933.0
2018-08-31 15:50:00,46.97,47.15,46.96,47.03,103651.0,46.97,47.15,46.96,47.03,103651.0
2018-09-04 09:30:00,46.91,47.27,46.8,46.83,48112.0,46.91,47.27,46.8,46.83,48112.0
2018-09-04 09:40:00,46.79,46.89,46.71,46.73,29548.0,46.79,46.89,46.71,46.73,29548.0
2018-09-04 09:50:00,46.73,46.73,46.46,46.51,64512.0,46.73,46.73,46.46,46.51,64512.0
2018-09-04 10:00:00,46.5,46.67,46.5,46.63,34743.0,46.5,46.67,46.5,46.63,34743.0
2018-09-04 10:10:00,46.67,46.69,46.6,46.63,13222.0,46.67,46.69,46.6,46.63,13222.0
2018-09-04 10:20:00,46.64,46.71,46.61,46.62,16001.0,46.64,46.71,46.61,46.62,16001.0
2018-09-04 10:30:00,46.63,46.69,46.57,46.69,36820.0,46.63,46.69,46.57,46.69,36820.0
2018-09-04 10:40:00,46.69,46.83,46.66,46.8,30872.0,46.69,46.83,46.66,46.8,30872.0
2018-09-04 10:50:00,46.81,46.85,46.78,46.78,40193.0,46.81,46.85,46.78,46.78,40193.0
2018-09-04 11:00:00,46.77,46.77,46.62,46.63,17797.0,46.77,46.77,46.62,46.63,17797.0
2018-09-04 11:10:00,46.63,46.64,46.59,46.62,17341.0,46.63,46.64,46.59,46.62,17341.0
2018-09-04 11:20:00,46.62,46.7,46.61,46.65,22546.0,46.62,46.7,46.61,46.65,22546.0
2018-09-04 11:30:00,46.66,46.68,46.63,46.68,10443.0,46.66,46.68,46.63,46.68,10443.0
2018-09-04 11:40:00,46.67,46.67,46.57,46.58,23666.0,46.67,46.67,46.57,46.58,23666.0
2018-09-04 11:50:00,46.57,46.58,46.47,46.52,47149.0,46.57,46.58,46.47,46.52,47149.0
2018-09-04 12:00:00,46.53,46.54,46.47,46.48,14252.0,46.53,46.54,46.47,46.48,14252.0
2018-09-04 12:10:00,46.47,46.59,46.47,46.56,18654.0,46.47,46.59,46.47,46.56,18654.0
2018-09-04 12:20:00,46.56,46.56,46.42,46.47,17830.0,46.56,46.56,46.42,46.47,17830.0
2018-09-04 12:30:00,46.47,46.49,46.46,46.48,28990.0,46.47,46.49,46.46,46.48,28990.0
2018-09-04 12:40:00,46.48,46.6,46.48,46.6,29612.0,46.48,46.6,46.48,46.6,29612.0
2018-09-04 12:50:00,46.58,46.66,46.57,46.64,13202.0,46.58,46.66,46.57,46.64,13202.0
2018-09-04 13:00:00,46.63,46.67,46.62,46.67,14963.0,46.63,46.67,46.62,46.67,14963.0
2018-09-04 13:10:00,46.67,46.71,46.63,46.65,30553.0,46.67,46.71,46.63,46.65,30553.0
2018-09-04 13:20:00,46.65,46.7,46.58,46.59,37709.0,46.65,46.7,46.58,46.59,37709.0
2018-09-04 13:30:00,46.61,46.62,46.49,46.49,58407.0,46.61,46.62,46.49,46.49,58407.0
2018-09-04 13:40:00,46.49,46.62,46.48,46.6,51876.0,46.49,46.62,46.48,46.6,51876.0
2018-09-04 13:50:00,46.61,46.68,46.61,46.67,10360.0,46.61,46.68,46.61,46.67,10360.0
2018-09-04 14:00:00,46.68,46.73,46.66,46.7,12929.0,46.68,46.73,46.66,46.7,12929.0
2018-09-04 14:10:00,46.67,46.7,46.65,46.68,17621.0,46.67,46.7,46.65,46.68,17621.0
2018-09-04 14:20:00,46.69,46.75,46.69,46.73,17758.0,46.69,46.75,46.69,46.73,17758.0
2018-09-04 14:30:00,46.72,46.78,46.72,46.75,18310.0,46.72,46.78,46.72,46.75,18310.0
2018-09-04 14:40:00,46.75,46.79,46.74,46.74,29736.0,46.75,46.79,46.74,46.74,29736.0
2018-09-04 14:50:00,46.74,46.76,46.69,46.71,67324.0,46.74,46.76,46.69,46.71,67324.0
2018-09-04 15:00:00,46.71,46.77,46.67,46.77,161070.0,46.71,46.77,46.67,46.77,161070.0
2018-09-04 15:10:00,46.77,46.78,46.74,46.75,48664.0,46.77,46.78,46.74,46.75,48664.0
2018-09-04 15:20:00,46.75,46.75,46.68,46.68,59792.0,46.75,46.75,46.68,46.68,59792.0
2018-09-04 15:30:00,46.7,46.75,46.69,46.7,57337.0,46.7,46.75,46.69,46.7,57337.0
2018-09-04 15:40:00,46.71,46.72,46.68,46.7,63813.0,46.71,46.72,46.68,46.7,63813.0
2018-09-04 15:50:00,46.69,46.7,46.64,46.64,255552.0,46.69,46.7,46.64,46.64,255552.0
2018-09-05 09:30:00,46.61,46.72,46.35,46.37,46701.0,46.61,46.72,46.35,46.37,46701.0
2018-09-05 09:40:00,46.35,46.49,46.32,46.47,18996.0,46.35,46.49,46.32,46.47,18996.0
2018-09-05 09:50:00,46.47,46.48,46.18,46.18,74553.0,46.47,46.48,46.18,46.18,74553.0
2018-09-05 10:00:00,46.18,46.28,45.89,46.04,86796.0,46.18,46.28,45.89,46.04,86796.0
2018-09-05 10:10:00,46.03,46.06,45.91,45.96,29346.0,46.03,46.06,45.91,45.96,29346.0
2018-09-05 10:20:00,45.96,45.98,45.73,45.92,100802.0,45.96,45.98,45.73,45.92,100802.0
2018-09-05 10:30:00,45.9,45.91,45.7,45.84,90287.0,45.9,45.91,45.7,45.84,90287.0
2018-09-05 10:40:00,45.83,46.13,45.73,46.13,61478.0,45.83,46.13,45.73,46.13,61478.0
2018-09-05 10:50:00,46.13,46.23,46.11,46.16,22101.0,46.13,46.23,46.11,46.16,22101.0
2018-09-05 11:00:00,46.13,46.19,46.06,46.1,17011.0,46.13,46.19,46.06,46.1,17011.0
2018-09-05 11:10:00,46.12,46.15,45.99,46.09,29476.0,46.12,46.15,45.99,46.09,29476.0
2018-09-05 11:20:00,46.1,46.18,46.1,46.14,29614.0,46.1,46.18,46.1,46.14,29614.0
2018-09-05 11:30:00,46.14,46.15,46.06,46.15,9061.0,46.14,46.15,46.06,46.15,9061.0
2018-09-05 11:40:00,46.16,46.21,46.14,46.16,14266.0,46.16,46.21,46.14,46.16,14266.0
2018-09-05 11:50:00,46.21,46.24,46.21,46.24,57393.0,46.21,46.24,46.21,46.24,57393.0
2018-09-05 12:00:00,46.24,46.37,46.23,46.36,9855.0,46.24,46.37,46.23,46.36,9855.0
2018-09-05 12:10:00,46.37,46.43,46.34,46.42,13951.0,46.37,46.43,46.34,46.42,13951.0
2018-09-05 12:20:00,46.41,46.42,46.34,46.42,15591.0,46.41,46.42,46.34,46.42,15591.0
2018-09-05 12:30:00,46.42,46.55,46.42,46.54,23014.0,46.42,46.55,46.42,46.54,23014.0
2018-09-05 12:40:00,46.53,46.57,46.49,46.57,25657.0,46.53,46.57,46.49,46.57,25657.0
2018-09-05 12:50:00,46.56,46.56,46.44,46.45,19666.0,46.56,46.56,46.44,46.45,19666.0
2018-09-05 13:00:00,46.45,46.5,46.43,46.5,8952.0,46.45,46.5,46.43,46.5,8952.0
2018-09-05 13:10:00,46.49,46.56,46.49,46.54,9522.0,46.49,46.56,46.49,46.54,9522.0
2018-09-05 13:20:00,46.54,46.58,46.52,46.57,8224.0,46.54,46.58,46.52,46.57,8224.0
2018-09-05 13:30:00,46.57,46.62,46.57,46.59,12783.0,46.57,46.62,46.57,46.59,12783.0
2018-09-05 13:40:00,46.59,46.61,46.57,46.57,12160.0,46.59,46.61,46.57,46.57,12160.0
2018-09-05 13:50:00,46.57,46.58,46.51,46.53,11872.0,46.57,46.58,46.51,46.53,11872.0
2018-09-05 14:00:00,46.53,46.55,46.42,46.42,13402.0,46.53,46.55,46.42,46.42,13402.0
2018-09-05 14:10:00,46.42,46.49,46.42,46.49,7815.0,46.42,46.49,46.42,46.49,7815.0
2018-09-05 14:20:00,46.49,46.52,46.47,46.47,11889.0,46.49,46.52,46.47,46.47,11889.0
2018-09-05 14:30:00,46.48,46.53,46.47,46.51,14039.0,46.48,46.53,46.47,46.51,14039.0
2018-09-05 14:40:00,46.51,46.54,46.5,46.51,13347.0,46.51,46.54,46.5,46.51,13347.0
2018-09-05 14:50:00,46.51,46.53,46.46,46.52,17186.0,46.51,46.53,46.46,46.52,17186.0
2018-09-05 15:00:00,46.53,46.56,46.49,46.51,14810.0,46.53,46.56,46.49,46.51,14810.0
2018-09-05 15:10:00,46.51,46.57,46.5,46.53,13785.0,46.51,46.57,46.5,46.53,13785.0
2018-09-05 15:20:00,46.54,46.56,46.51,46.54,22801.0,46.54,46.56,46.51,46.54,22801.0
2018-09-05 15:30:00,46.54,46.57,46.52,46.56,25613.0,46.54,46.57,46.52,46.56,25613.0
2018-09-05 15:40:00,46.57,46.61,46.51,46.51,52990.0,46.57,46.61,46.51,46.51,52990.0
2018-09-05 15:50:00,46.51,46.56,46.41,46.54,139338.0,46.51,46.56,46.41,46.54,139338.0
2018-09-06 09:30:00,46.6,46.92,46.56,46.58,52553.0,46.6,46.92,46.56,46.58,52553.0
2018-09-06 09:40:00,46.6,46.8,46.51,46.8,22584.0,46.6,46.8,46.51,46.8,22584.0
2018-09-06 09:50:00,46.76,46.84,46.7,46.78,17404.0,46.76,46.84,46.7,46.78,17404.0
2018-09-06 10:00:00,46.72,46.77,46.5,46.59,38680.0,46.72,46.77,46.5,46.59,38680.0
2018-09-06 10:10:00,46.55,46.55,46.38,46.47,17318.0,46.55,46.55,46.38,46.47,17318.0
2018-09-06 10:20:00,46.48,46.55,46.45,46.55,20339.0,46.48,46.55,46.45,46.55,20339.0
2018-09-06 10:30:00,46.57,46.57,46.45,46.48,16295.0,46.57,46.57,46.45,46.48,16295.0
2018-09-06 10:40:00,46.5,46.53,46.37,46.41,162805.0,46.5,46.53,46.37,46.41,162805.0
2018-09-06 10:50:00,46.4,46.49,46.32,46.46,90941.0,46.4,46.49,46.32,46.46,90941.0
2018-09-06 11:00:00,46.47,46.53,46.34,46.38,61590.0,46.47,46.53,46.34,46.38,61590.0
2018-09-06 11:10:00,46.38,46.46,46.38,46.45,91004.0,46.38,46.46,46.38,46.45,91004.0
2018-09-06 11:20:00,46.44,46.53,46.4,46.52,67649.0,46.44,46.53,46.4,46.52,67649.0
2018-09-06 11:30:00,46.51,46.63,46.49,46.62,15012.0,46.51,46.63,46.49,46.62,15012.0
2018-09-06 11:40:00,46.61,46.63,46.57,46.63,8200.0,46.61,46.63,46.57,46.63,8200.0
2018-09-06 11:50:00,46.63,46.67,46.59,46.65,11493.0,46.63,46.67,46.59,46.65,11493.0
2018-09-06 12:00:00,46.65,46.7,46.62,46.7,7399.0,46.65,46.7,46.62,46.7,7399.0
2018-09-06 12:10:00,46.69,46.69,46.63,46.64,8624.0,46.69,46.69,46.63,46.64,8624.0
2018-09-06 12:20:00,46.66,46.68,46.64,46.65,7174.0,46.66,46.68,46.64,46.65,7174.0
2018-09-06 12:30:00,46.65,46.67,46.57,46.6,8783.0,46.65,46.67,46.57,46.6,8783.0
2018-09-06 12:40:00,46.62,46.68,46.62,46.65,10817.0,46.62,46.68,46.62,46.65,10817.0
2018-09-06 12:50:00,46.65,46.68,46.64,46.65,10627.0,46.65,46.68,46.64,46.65,10627.0
2018-09-06 13:00:00,46.65,46.65,46.57,46.59,19387.0,46.65,46.65,46.57,46.59,19387.0
2018-09-06 13:10:00,46.57,46.64,46.53,46.64,22703.0,46.57,46.64,46.53,46.64,22703.0
2018-09-06 13:20:00,46.63,46.65,46.59,46.59,18860.0,46.63,46.65,46.59,46.59,18860.0
2018-09-06 13:30:00,46.59,46.63,46.57,46.59,11190.0,46.59,46.63,46.57,46.59,11190.0
2018-09-06 13:40:00,46.6,46.65,46.58,46.63,32866.0,46.6,46.65,46.58,46.63,32866.0
2018-09-06 13:50:00,46.63,46.64,46.6,46.61,17797.0,46.63,46.64,46.6,46.61,17797.0
2018-09-06 14:00:00,46.61,46.65,46.58,46.63,20635.0,46.61,46.65,46.58,46.63,20635.0
2018-09-06 14:10:00,46.64,46.64,46.58,46.6,21094.0,46.64,46.64,46.58,46.6,21094.0
2018-09-06 14:20:00,46.59,46.61,46.56,46.58,10678.0,46.59,46.61,46.56,46.58,10678.0
2018-09-06 14:30:00,46.59,46.62,46.58,46.61,21365.0,46.59,46.62,46.58,46.61,21365.0
2018-09-06 14:40:00,46.61,46.67,46.59,46.63,16813.0,46.61,46.67,46.59,46.63,16813.0
2018-09-06 14:50:00,46.64,46.67,46.61,46.61,19263.0,46.64,46.67,46.61,46.61,19263.0
2018-09-06 15:00:00,46.6,46.76,46.6,46.73,31173.0,46.6,46.76,46.6,46.73,31173.0
2018-09-06 15:10:00,46.74,46.76,46.72,46.72,26910.0,46.74,46.76,46.72,46.72,26910.0
2018-09-06 15:20:00,46.71,46.77,46.69,46.75,31729.0,46.71,46.77,46.69,46.75,31729.0
2018-09-06 15:30:00,46.77,46.78,46.68,46.72,35140.0,46.77,46.78,46.68,46.72,35140.0
2018-09-06 15:40:00,46.73,46.73,46.68,46.7,43425.0,46.73,46.73,46.68,46.7,43425.0
2018-09-06 15:50:00,46.7,46.7,46.49,46.54,337411.0,46.7,46.7,46.49,46.54,337411.0
2018-09-07 09:30:00,46.41,46.52,46.22,46.44,39379.0,46.41,46.52,46.22,46.44,39379.0
2018-09-07 09:40:00,46.42,46.51,46.38,46.39,37080.0,46.42,46.51,46.38,46.39,37080.0
2018-09-07 09:50:00,46.4,46.58,46.39,46.5,30884.0,46.4,46.58,46.39,46.5,30884.0
2018-09-07 10:00:00,46.49,46.61,46.47,46.58,31100.0,46.49,46.61,46.47,46.58,31100.0
2018-09-07 10:10:00,46.6,46.66,46.57,46.59,33782.0,46.6,46.66,46.57,46.59,33782.0
2018-09-07 10:20:00,46.59,46.64,46.55,46.55,23546.0,46.59,46.64,46.55,46.55,23546.0
2018-09-07 10:30:00,46.55,46.6,46.53,46.55,36277.0,46.55,46.6,46.53,46.55,36277.0
2018-09-07 10:40:00,46.56,46.6,46.52,46.6,25078.0,46.56,46.6,46.52,46.6,25078.0
2018-09-07 10:50:00,46.6,46.65,46.59,46.62,19388.0,46.6,46.65,46.59,46.62,19388.0
2018-09-07 11:00:00,46.64,46.64,46.58,46.61,14815.0,46.64,46.64,46.58,46.61,14815.0
2018-09-07 11:10:00,46.6,46.66,46.56,46.64,13981.0,46.6,46.66,46.56,46.64,13981.0
2018-09-07 11:20:00,46.65,46.67,46.54,46.62,25298.0,46.65,46.67,46.54,46.62,25298.0
2018-09-07 11:30:00,46.63,46.7,46.6,46.66,18443.0,46.63,46.7,46.6,46.66,18443.0
2018-09-07 11:40:00,46.66,46.66,46.59,46.62,21228.0,46.66,46.66,46.59,46.62,21228.0
2018-09-07 11:50:00,46.62,46.64,46.55,46.57,29200.0,46.62,46.64,46.55,46.57,29200.0
2018-09-07 12:00:00,46.56,46.57,46.34,46.37,40927.0,46.56,46.57,46.34,46.37,40927.0
2018-09-07 12:10:00,46.37,46.55,46.36,46.49,13070.0,46.37,46.55,46.36,46.49,13070.0
2018-09-07 12:20:00,46.51,46.56,46.49,46.5,34800.0,46.51,46.56,46.49,46.5,34800.0
2018-09-07 12:30:00,46.5,46.57,46.5,46.55,18078.0,46.5,46.57,46.5,46.55,18078.0
2018-09-07 12:40:00,46.55,46.64,46.49,46.63,45706.0,46.55,46.64,46.49,46.63,45706.0
2018-09-07 12:50:00,46.64,46.66,46.59,46.62,24613.0,46.64,46.66,46.59,46.62,24613.0
2018-09-07 13:00:00,46.62,46.62,46.5,46.52,6960.0,46.62,46.62,46.5,46.52,6960.0
2018-09-07 13:10:00,46.53,46.55,46.5,46.53,9100.0,46.53,46.55,46.5,46.53,9100.0
2018-09-07 13:20:00,46.51,46.58,46.5,46.57,7098.0,46.51,46.58,46.5,46.57,7098.0
2018-09-07 13:30:00,46.58,46.58,46.52,46.53,27405.0,46.58,46.58,46.52,46.53,27405.0
2018-09-07 13:40:00,46.53,46.57,46.46,46.49,34303.0,46.53,46.57,46.46,46.49,34303.0
2018-09-07 13:50:00,46.49,46.54,46.49,46.5,3600.0,46.49,46.54,46.49,46.5,3600.0
2018-09-07 14:00:00,46.51,46.54,46.48,46.5,8406.0,46.51,46.54,46.48,46.5,8406.0
2018-09-07 14:10:00,46.53,46.58,46.51,46.51,9540.0,46.53,46.58,46.51,46.51,9540.0
2018-09-07 14:20:00,46.52,46.58,46.51,46.57,7426.0,46.52,46.58,46.51,46.57,7426.0
2018-09-07 14:30:00,46.56,46.56,46.49,46.52,11209.0,46.56,46.56,46.49,46.52,11209.0
2018-09-07 14:40:00,46.52,46.53,46.5,46.51,7016.0,46.52,46.53,46.5,46.51,7016.0
2018-09-07 14:50:00,46.5,46.5,46.4,46.48,38760.0,46.5,46.5,46.4,46.48,38760.0
2018-09-07 15:00:00,46.47,46.49,46.38,46.4,55999.0,46.47,46.49,46.38,46.4,55999.0
2018-09-07 15:10:00,46.4,46.48,46.38,46.47,30772.0,46.4,46.48,46.38,46.47,30772.0
2018-09-07 15:20:00,46.47,46.49,46.45,46.47,36520.0,46.47,46.49,46.45,46.47,36520.0
2018-09-07 15:30:00,46.47,46.48,46.4,46.4,88952.0,46.47,46.48,46.4,46.4,88952.0
2018-09-07 15:40:00,46.4,46.41,46.32,46.37,82717.0,46.4,46.41,46.32,46.37,82717.0
2018-09-07 15:50:00,46.37,46.45,46.31,46.44,96738.0,46.37,46.45,46.31,46.44,96738.0
2018-09-10 09:30:00,46.72,46.79,46.53,46.58,32131.0,46.72,46.79,46.53,46.58,32131.0
2018-09-10 09:40:00,46.58,46.63,46.58,46.61,10709.0,46.58,46.63,46.58,46.61,10709.0
2018-09-10 09:50:00,46.62,46.62,46.52,46.58,21419.0,46.62,46.62,46.52,46.58,21419.0
2018-09-10 10:00:00,46.58,46.6,46.41,46.41,18563.0,46.58,46.6,46.41,46.41,18563.0
2018-09-10 10:10:00,46.4,46.48,46.39,46.46,18555.0,46.4,46.48,46.39,46.46,18555.0
2018-09-10 10:20:00,46.46,46.55,46.45,46.54,28871.0,46.46,46.55,46.45,46.54,28871.0
2018-09-10 10:30:00,46.55,46.59,46.52,46.58,26517.0,46.55,46.59,46.52,46.58,26517.0
2018-09-10 10:40:00,46.57,46.59,46.54,46.57,13525.0,46.57,46.59,46.54,46.57,13525.0
2018-09-10 10:50:00,46.58,46.61,46.54,46.54,20856.0,46.58,46.61,46.54,46.54,20856.0
2018-09-10 11:00:00,46.52,46.63,46.49,46.63,13531.0,46.52,46.63,46.49,46.63,13531.0
2018-09-10 11:10:00,46.64,46.68,46.62,46.64,14073.0,46.64,46.68,46.62,46.64,14073.0
2018-09-10 11:20:00,46.64,46.68,46.61,46.61,15604.0,46.64,46.68,46.61,46.61,15604.0
2018-09-10 11:30:00,46.61,46.63,46.55,46.56,12551.0,46.61,46.63,46.55,46.56,12551.0
2018-09-10 11:40:00,46.57,46.6,46.56,46.58,13130.0,46.57,46.6,46.56,46.58,13130.0
2018-09-10 11:50:00,46.58,46.6,46.57,46.58,17587.0,46.58,46.6,46.57,46.58,17587.0
2018-09-10 12:00:00,46.59,46.6,46.53,46.58,10601.0,46.59,46.6,46.53,46.58,10601.0
2018-09-10 12:10:00,46.58,46.6,46.55,46.55,7658.0,46.58,46.6,46.55,46.55,7658.0
2018-09-10 12:20:00,46.54,46.56,46.52,46.54,9930.0,46.54,46.56,46.52,46.54,9930.0
2018-09-10 12:30:00,46.54,46.59,46.54,46.55,9078.0,46.54,46.59,46.54,46.55,9078.0
2018-09-10 12:40:00,46.54,46.6,46.54,46.59,9061.0,46.54,46.6,46.54,46.59,9061.0
2018-09-10 12:50:00,46.58,46.59,46.54,46.55,5733.0,46.58,46.59,46.54,46.55,5733.0
2018-09-10 13:00:00,46.55,46.57,46.54,46.55,4839.0,46.55,46.57,46.54,46.55,4839.0
2018-09-10 13:10:00,46.55,46.57,46.55,46.57,14239.0,46.55,46.57,46.55,46.57,14239.0
2018-09-10 13:20:00,46.57,46.61,46.56,46.59,13228.0,46.57,46.61,46.56,46.59,13228.0
2018-09-10 13:30:00,46.59,46.59,46.54,46.56,9856.0,46.59,46.59,46.54,46.56,9856.0
2018-09-10 13:40:00,46.57,46.59,46.54,46.56,9735.0,46.57,46.59,46.54,46.56,9735.0
2018-09-10 13:50:00,46.56,46.6,46.55,46.58,6119.0,46.56,46.6,46.55,46.58,6119.0
2018-09-10 14:00:00,46.58,46.6,46.54,46.54,8621.0,46.58,46.6,46.54,46.54,8621.0
2018-09-10 14:10:00,46.54,46.56,46.53,46.56,13310.0,46.54,46.56,46.53,46.56,13310.0
2018-09-10 14:20:00,46.56,46.6,46.56,46.59,10154.0,46.56,46.6,46.56,46.59,10154.0
2018-09-10 14:30:00,46.59,46.65,46.58,46.65,10195.0,46.59,46.65,46.58,46.65,10195.0
2018-09-10 14:40:00,46.65,46.7,46.64,46.69,12121.0,46.65,46.7,46.64,46.69,12121.0
2018-09-10 14:50:00,46.69,46.69,46.64,46.65,10381.0,46.69,46.69,46.64,46.65,10381.0
2018-09-10 15:00:00,46.65,46.68,46.63,46.64,12832.0,46.65,46.68,46.63,46.64,12832.0
2018-09-10 15:10:00,46.65,46.66,46.62,46.63,11280.0,46.65,46.66,46.62,46.63,11280.0
2018-09-10 15:20:00,46.63,46.64,46.62,46.62,11285.0,46.63,46.64,46.62,46.62,11285.0
2018-09-10 15:30:00,46.62,46.63,46.59,46.59,27080.0,46.62,46.63,46.59,46.59,27080.0
2018-09-10 15:40:00,46.59,46.61,46.57,46.57,27502.0,46.59,46.61,46.57,46.57,27502.0
2018-09-10 15:50:00,46.57,46.57,46.49,46.5,288663.0,46.57,46.57,46.49,46.5,288663.0
2018-09-11 09:30:00,46.34,46.67,46.34,46.47,48978.0,46.34,46.67,46.34,46.47,48978.0
2018-09-11 09:40:00,46.52,46.63,46.49,46.53,28992.0,46.52,46.63,46.49,46.53,28992.0
2018-09-11 09:50:00,46.53,46.58,46.44,46.46,18167.0,46.53,46.58,46.44,46.46,18167.0
2018-09-11 10:00:00,46.45,46.53,46.45,46.5,27918.0,46.45,46.53,46.45,46.5,27918.0
2018-09-11 10:10:00,46.5,46.52,46.45,46.47,18939.0,46.5,46.52,46.45,46.47,18939.0
2018-09-11 10:20:00,46.47,46.51,46.46,46.49,11844.0,46.47,46.51,46.46,46.49,11844.0
2018-09-11 10:30:00,46.48,46.5,46.46,46.48,15173.0,46.48,46.5,46.46,46.48,15173.0
2018-09-11 10:40:00,46.47,46.49,46.39,46.39,12057.0,46.47,46.49,46.39,46.39,12057.0
2018-09-11 10:50:00,46.38,46.44,46.36,46.41,34408.0,46.38,46.44,46.36,46.41,34408.0
2018-09-11 11:00:00,46.42,46.46,46.41,46.43,26102.0,46.42,46.46,46.41,46.43,26102.0
2018-09-11 11:10:00,46.44,46.5,46.38,46.39,23812.0,46.44,46.5,46.38,46.39,23812.0
2018-09-11 11:20:00,46.39,46.4,46.32,46.37,14730.0,46.39,46.4,46.32,46.37,14730.0
2018-09-11 11:30:00,46.37,46.39,46.29,46.3,26839.0,46.37,46.39,46.29,46.3,26839.0
2018-09-11 11:40:00,46.3,46.35,46.28,46.35,23722.0,46.3,46.35,46.28,46.35,23722.0
2018-09-11 11:50:00,46.35,46.45,46.35,46.44,35931.0,46.35,46.45,46.35,46.44,35931.0
2018-09-11 12:00:00,46.44,46.5,46.39,46.49,60011.0,46.44,46.5,46.39,46.49,60011.0
2018-09-11 12:10:00,46.49,46.49,46.39,46.4,39918.0,46.49,46.49,46.39,46.4,39918.0
2018-09-11 12:20:00,46.4,46.42,46.39,46.39,13367.0,46.4,46.42,46.39,46.39,13367.0
2018-09-11 12:30:00,46.39,46.42,46.39,46.41,16014.0,46.39,46.42,46.39,46.41,16014.0
2018-09-11 12:40:00,46.41,46.41,46.38,46.4,21000.0,46.41,46.41,46.38,46.4,21000.0
2018-09-11 12:50:00,46.39,46.43,46.39,46.43,17729.0,46.39,46.43,46.39,46.43,17729.0
2018-09-11 13:00:00,46.43,46.43,46.38,46.4,28425.0,46.43,46.43,46.38,46.4,28425.0
2018-09-11 13:10:00,46.41,46.42,46.38,46.4,20152.0,46.41,46.42,46.38,46.4,20152.0
2018-09-11 13:20:00,46.4,46.4,46.32,46.33,40729.0,46.4,46.4,46.32,46.33,40729.0
2018-09-11 13:30:00,46.32,46.34,46.31,46.33,11080.0,46.32,46.34,46.31,46.33,11080.0
2018-09-11 13:40:00,46.33,46.37,46.32,46.37,23519.0,46.33,46.37,46.32,46.37,23519.0
2018-09-11 13:50:00,46.37,46.39,46.36,46.37,10346.0,46.37,46.39,46.36,46.37,10346.0
2018-09-11 14:00:00,46.37,46.37,46.28,46.34,80466.0,46.37,46.37,46.28,46.34,80466.0
2018-09-11 14:10:00,46.34,46.34,46.31,46.33,25870.0,46.34,46.34,46.31,46.33,25870.0
2018-09-11 14:20:00,46.33,46.37,46.31,46.33,15543.0,46.33,46.37,46.31,46.33,15543.0
2018-09-11 14:30:00,46.33,46.36,46.32,46.34,33102.0,46.33,46.36,46.32,46.34,33102.0
2018-09-11 14:40:00,46.34,46.36,46.33,46.36,30223.0,46.34,46.36,46.33,46.36,30223.0
2018-09-11 14:50:00,46.36,46.37,46.34,46.35,33277.0,46.36,46.37,46.34,46.35,33277.0
2018-09-11 15:00:00,46.35,46.4,46.34,46.38,29823.0,46.35,46.4,46.34,46.38,29823.0
2018-09-11 15:10:00,46.38,46.4,46.24,46.25,60606.0,46.38,46.4,46.24,46.25,60606.0
2018-09-11 15:20:00,46.25,46.29,46.25,46.27,73650.0,46.25,46.29,46.25,46.27,73650.0
2018-09-11 15:30:00,46.27,46.32,46.24,46.28,94713.0,46.27,46.32,46.24,46.28,94713.0
2018-09-11 15:40:00,46.29,46.34,46.27,46.31,117903.0,46.29,46.34,46.27,46.31,117903.0
2018-09-11 15:50:00,46.31,46.49,46.31,46.46,317868.0,46.31,46.49,46.31,46.46,317868.0
2018-09-12 09:30:00,46.34,46.44,46.13,46.26,31810.0,46.34,46.44,46.13,46.26,31810.0
2018-09-12 09:40:00,46.26,46.31,46.17,46.22,20302.0,46.26,46.31,46.17,46.22,20302.0
2018-09-12 09:50:00,46.23,46.28,46.17,46.19,34654.0,46.23,46.28,46.17,46.19,34654.0
2018-09-12 10:00:00,46.19,46.2,46.08,46.08,30162.0,46.19,46.2,46.08,46.08,30162.0
2018-09-12 10:10:00,46.06,46.11,46.03,46.06,27497.0,46.06,46.11,46.03,46.06,27497.0
2018-09-12 10:20:00,46.06,46.09,46.05,46.06,23817.0,46.06,46.09,46.05,46.06,23817.0
2018-09-12 10:30:00,46.06,46.07,45.85,45.91,28486.0,46.06,46.07,45.85,45.91,28486.0
2018-09-12 10:40:00,45.9,45.92,45.89,45.9,45337.0,45.9,45.92,45.89,45.9,45337.0
2018-09-12 10:50:00,45.9,45.91,45.79,45.85,72799.0,45.9,45.91,45.79,45.85,72799.0
2018-09-12 11:00:00,45.84,45.95,45.84,45.93,31624.0,45.84,45.95,45.84,45.93,31624.0
2018-09-12 11:10:00,45.94,46.09,45.93,45.99,49281.0,45.94,46.09,45.93,45.99,49281.0
2018-09-12 11:20:00,45.99,46.03,45.97,45.98,22352.0,45.99,46.03,45.97,45.98,22352.0
2018-09-12 11:30:00,45.98,46.04,45.93,45.93,20382.0,45.98,46.04,45.93,45.93,20382.0
2018-09-12 11:40:00,45.94,45.96,45.87,45.92,36419.0,45.94,45.96,45.87,45.92,36419.0
2018-09-12 11:50:00,45.91,45.95,45.84,45.91,33286.0,45.91,45.95,45.84,45.91,33286.0
2018-09-12 12:00:00,45.91,46.07,45.9,46.0,14860.0,45.91,46.07,45.9,46.0,14860.0
2018-09-12 12:10:00,45.99,46.04,45.97,46.04,19272.0,45.99,46.04,45.97,46.04,19272.0
2018-09-12 12:20:00,46.03,46.05,46.0,46.03,20928.0,46.03,46.05,46.0,46.03,20928.0
2018-09-12 12:30:00,46.03,46.03,45.94,45.98,22414.0,46.03,46.03,45.94,45.98,22414.0
2018-09-12 12:40:00,45.98,45.99,45.94,45.97,16078.0,45.98,45.99,45.94,45.97,16078.0
2018-09-12 12:50:00,45.97,45.99,45.92,45.92,17513.0,45.97,45.99,45.92,45.92,17513.0
2018-09-12 13:00:00,45.92,45.98,45.92,45.96,17232.0,45.92,45.98,45.92,45.96,17232.0
2018-09-12 13:10:00,45.97,45.98,45.91,45.96,12339.0,45.97,45.98,45.91,45.96,12339.0
2018-09-12 13:20:00,45.96,46.02,45.96,45.99,10504.0,45.96,46.02,45.96,45.99,10504.0
2018-09-12 13:30:00,46.0,46.01,45.96,45.97,15306.0,46.0,46.01,45.96,45.97,15306.0
2018-09-12 13:40:00,45.97,45.97,45.92,45.92,19806.0,45.97,45.97,45.92,45.92,19806.0
2018-09-12 13:50:00,45.92,45.95,45.92,45.93,25310.0,45.92,45.95,45.92,45.93,25310.0
2018-09-12 14:00:00,45.94,45.96,45.89,45.93,41296.0,45.94,45.96,45.89,45.93,41296.0
2018-09-12 14:10:00,45.94,45.99,45.93,45.98,15778.0,45.94,45.99,45.93,45.98,15778.0
2018-09-12 14:20:00,45.99,46.0,45.96,45.97,12830.0,45.99,46.0,45.96,45.97,12830.0
2018-09-12 14:30:00,45.96,45.99,45.96,45.97,29521.0,45.96,45.99,45.96,45.97,29521.0
2018-09-12 14:40:00,45.96,45.96,45.89,45.9,28854.0,45.96,45.96,45.89,45.9,28854.0
2018-09-12 14:50:00,45.91,45.91,45.85,45.87,23294.0,45.91,45.91,45.85,45.87,23294.0
2018-09-12 15:00:00,45.88,45.93,45.86,45.91,26959.0,45.88,45.93,45.86,45.91,26959.0
2018-09-12 15:10:00,45.91,45.95,45.89,45.91,33040.0,45.91,45.95,45.89,45.91,33040.0
2018-09-12 15:20:00,45.91,45.96,45.91,45.94,29472.0,45.91,45.96,45.91,45.94,29472.0
2018-09-12 15:30:00,45.95,45.96,45.91,45.96,44180.0,45.95,45.96,45.91,45.96,44180.0
2018-09-12 15:40:00,45.95,45.96,45.87,45.88,64354.0,45.95,45.96,45.87,45.88,64354.0
2018-09-12 15:50:00,45.89,45.92,45.86,45.87,203873.0,45.89,45.92,45.86,45.87,203873.0
2018-09-13 09:30:00,46.04,46.37,46.04,46.25,32477.0,46.04,46.37,46.04,46.25,32477.0
2018-09-13 09:40:00,46.24,46.3,46.2,46.28,13861.0,46.24,46.3,46.2,46.28,13861.0
2018-09-13 09:50:00,46.28,46.28,46.1,46.12,12411.0,46.28,46.28,46.1,46.12,12411.0
2018-09-13 10:00:00,46.14,46.22,46.09,46.09,12244.0,46.14,46.22,46.09,46.09,12244.0
2018-09-13 10:10:00,46.09,46.12,45.97,45.98,15716.0,46.09,46.12,45.97,45.98,15716.0
2018-09-13 10:20:00,46.0,46.0,45.9,45.95,12153.0,46.0,46.0,45.9,45.95,12153.0
2018-09-13 10:30:00,45.95,46.07,45.95,46.0,27365.0,45.95,46.07,45.95,46.0,27365.0
2018-09-13 10:40:00,45.99,46.13,45.97,46.07,24182.0,45.99,46.13,45.97,46.07,24182.0
2018-09-13 10:50:00,46.06,46.13,46.04,46.13,15308.0,46.06,46.13,46.04,46.13,15308.0
2018-09-13 11:00:00,46.12,46.23,46.1,46.21,12463.0,46.12,46.23,46.1,46.21,12463.0
2018-09-13 11:10:00,46.2,46.24,46.18,46.18,12160.0,46.2,46.24,46.18,46.18,12160.0
2018-09-13 11:20:00,46.19,46.29,46.19,46.24,21441.0,46.19,46.29,46.19,46.24,21441.0
2018-09-13 11:30:00,46.25,46.31,46.2,46.3,18517.0,46.25,46.31,46.2,46.3,18517.0
2018-09-13 11:40:00,46.3,46.31,46.25,46.26,24290.0,46.3,46.31,46.25,46.26,24290.0
2018-09-13 11:50:00,46.27,46.34,46.26,46.34,16329.0,46.27,46.34,46.26,46.34,16329.0
2018-09-13 12:00:00,46.34,46.38,46.33,46.34,12633.0,46.34,46.38,46.33,46.34,12633.0
2018-09-13 12:10:00,46.35,46.37,46.32,46.36,11268.0,46.35,46.37,46.32,46.36,11268.0
2018-09-13 12:20:00,46.37,46.39,46.36,46.36,5729.0,46.37,46.39,46.36,46.36,5729.0
2018-09-13 12:30:00,46.36,46.45,46.35,46.45,11773.0,46.36,46.45,46.35,46.45,11773.0
2018-09-13 12:40:00,46.44,46.47,46.43,46.44,16616.0,46.44,46.47,46.43,46.44,16616.0
2018-09-13 12:50:00,46.44,46.44,46.4,46.42,11800.0,46.44,46.44,46.4,46.42,11800.0
2018-09-13 13:00:00,46.43,46.43,46.38,46.39,12167.0,46.43,46.43,46.38,46.39,12167.0
2018-09-13 13:10:00,46.39,46.41,46.37,46.4,5799.0,46.39,46.41,46.37,46.4,5799.0
2018-09-13 13:20:00,46.4,46.41,46.38,46.41,9466.0,46.4,46.41,46.38,46.41,9466.0
2018-09-13 13:30:00,46.41,46.41,46.35,46.35,8401.0,46.41,46.41,46.35,46.35,8401.0
2018-09-13 13:40:00,46.36,46.36,46.31,46.31,10908.0,46.36,46.36,46.31,46.31,10908.0
2018-09-13 13:50:00,46.3,46.32,46.29,46.29,8269.0,46.3,46.32,46.29,46.29,8269.0
2018-09-13 14:00:00,46.3,46.33,46.28,46.3,17299.0,46.3,46.33,46.28,46.3,17299.0
2018-09-13 14:10:00,46.32,46.36,46.27,46.28,21373.0,46.32,46.36,46.27,46.28,21373.0
2018-09-13 14:20:00,46.28,46.32,46.27,46.3,14397.0,46.28,46.32,46.27,46.3,14397.0
2018-09-13 14:30:00,46.31,46.31,46.26,46.28,13701.0,46.31,46.31,46.26,46.28,13701.0
2018-09-13 14:40:00,46.27,46.31,46.25,46.3,13715.0,46.27,46.31,46.25,46.3,13715.0
2018-09-13 14:50:00,46.3,46.33,46.27,46.33,12492.0,46.3,46.33,46.27,46.33,12492.0
2018-09-13 15:00:00,46.33,46.37,46.33,46.36,49578.0,46.33,46.37,46.33,46.36,49578.0
2018-09-13 15:10:00,46.37,46.43,46.33,46.35,32644.0,46.37,46.43,46.33,46.35,32644.0
2018-09-13 15:20:00,46.35,46.37,46.34,46.36,32014.0,46.35,46.37,46.34,46.36,32014.0
2018-09-13 15:30:00,46.37,46.38,46.33,46.33,27471.0,46.37,46.38,46.33,46.33,27471.0
2018-09-13 15:40:00,46.34,46.34,46.24,46.29,84045.0,46.34,46.34,46.24,46.29,84045.0
2018-09-13 15:50:00,46.29,46.38,46.29,46.31,305882.0,46.29,46.38,46.29,46.31,305882.0
2018-09-14 09:30:00,46.11,46.41,46.11,46.41,36340.0,46.11,46.41,46.11,46.41,36340.0
2018-09-14 09:40:00,46.38,46.5,46.37,46.42,12810.0,46.38,46.5,46.37,46.42,12810.0
2018-09-14 09:50:00,46.44,46.49,46.41,46.44,12480.0,46.44,46.49,46.41,46.44,12480.0
2018-09-14 10:00:00,46.46,46.52,46.44,46.47,11450.0,46.46,46.52,46.44,46.47,11450.0
2018-09-14 10:10:00,46.46,46.53,46.44,46.51,10568.0,46.46,46.53,46.44,46.51,10568.0
2018-09-14 10:20:00,46.51,46.56,46.51,46.53,10900.0,46.51,46.56,46.51,46.53,10900.0
2018-09-14 10:30:00,46.54,46.66,46.54,46.64,20327.0,46.54,46.66,46.54,46.64,20327.0
2018-09-14 10:40:00,46.62,46.66,46.53,46.53,13307.0,46.62,46.66,46.53,46.53,13307.0
2018-09-14 10:50:00,46.54,46.59,46.52,46.56,12102.0,46.54,46.59,46.52,46.56,12102.0
2018-09-14 11:00:00,46.55,46.58,46.5,46.53,12383.0,46.55,46.58,46.5,46.53,12383.0
2018-09-14 11:10:00,46.53,46.53,46.43,46.44,16030.0,46.53,46.53,46.43,46.44,16030.0
2018-09-14 11:20:00,46.45,46.47,46.43,46.44,10221.0,46.45,46.47,46.43,46.44,10221.0
2018-09-14 11:30:00,46.47,46.49,46.44,46.46,11954.0,46.47,46.49,46.44,46.46,11954.0
2018-09-14 11:40:00,46.47,46.47,46.44,46.46,15862.0,46.47,46.47,46.44,46.46,15862.0
2018-09-14 11:50:00,46.46,46.47,46.38,46.4,14590.0,46.46,46.47,46.38,46.4,14590.0
2018-09-14 12:00:00,46.4,46.4,46.21,46.24,29290.0,46.4,46.4,46.21,46.24,29290.0
2018-09-14 12:10:00,46.24,46.32,46.21,46.27,12528.0,46.24,46.32,46.21,46.27,12528.0
2018-09-14 12:20:00,46.27,46.28,46.18,46.2,13100.0,46.27,46.28,46.18,46.2,13100.0
2018-09-14 12:30:00,46.19,46.22,46.18,46.22,11630.0,46.19,46.22,46.18,46.22,11630.0
2018-09-14 12:40:00,46.23,46.29,46.21,46.29,19928.0,46.23,46.29,46.21,46.29,19928.0
2018-09-14 12:50:00,46.28,46.28,46.21,46.21,15318.0,46.28,46.28,46.21,46.21,15318.0
2018-09-14 13:00:00,46.21,46.23,46.14,46.14,14779.0,46.21,46.23,46.14,46.14,14779.0
2018-09-14 13:10:00,46.13,46.2,46.12,46.19,15600.0,46.13,46.2,46.12,46.19,15600.0
2018-09-14 13:20:00,46.19,46.22,46.18,46.21,10537.0,46.19,46.22,46.18,46.21,10537.0
2018-09-14 13:30:00,46.21,46.26,46.21,46.25,16431.0,46.21,46.26,46.21,46.25,16431.0
2018-09-14 13:40:00,46.24,46.27,46.22,46.26,14595.0,46.24,46.27,46.22,46.26,14595.0
2018-09-14 13:50:00,46.27,46.33,46.27,46.31,9854.0,46.27,46.33,46.27,46.31,9854.0
2018-09-14 14:00:00,46.33,46.37,46.31,46.32,16677.0,46.33,46.37,46.31,46.32,16677.0
2018-09-14 14:10:00,46.33,46.33,46.3,46.3,10452.0,46.33,46.33,46.3,46.3,10452.0
2018-09-14 14:20:00,46.3,46.33,46.27,46.28,14500.0,46.3,46.33,46.27,46.28,14500.0
2018-09-14 14:30:00,46.28,46.3,46.27,46.3,9719.0,46.28,46.3,46.27,46.3,9719.0
2018-09-14 14:40:00,46.29,46.3,46.25,46.28,11597.0,46.29,46.3,46.25,46.28,11597.0
2018-09-14 14:50:00,46.28,46.3,46.27,46.27,10715.0,46.28,46.3,46.27,46.27,10715.0
2018-09-14 15:00:00,46.27,46.31,46.27,46.3,46914.0,46.27,46.31,46.27,46.3,46914.0
2018-09-14 15:10:00,46.31,46.33,46.3,46.32,42219.0,46.31,46.33,46.3,46.32,42219.0
2018-09-14 15:20:00,46.32,46.32,46.26,46.27,52087.0,46.32,46.32,46.26,46.27,52087.0
2018-09-14 15:30:00,46.28,46.3,46.24,46.26,20775.0,46.28,46.3,46.24,46.26,20775.0
2018-09-14 15:40:00,46.26,46.26,46.24,46.26,25578.0,46.26,46.26,46.24,46.26,25578.0
2018-09-14 15:50:00,46.26,46.35,46.24,46.25,167182.0,46.26,46.35,46.24,46.25,167182.0
2018-09-17 09:30:00,46.16,46.41,45.71,45.83,46681.0,46.16,46.41,45.71,45.83,46681.0
2018-09-17 09:40:00,45.86,46.0,45.81,45.93,55764.0,45.86,46.0,45.81,45.93,55764.0
2018-09-17 09:50:00,45.93,45.98,45.9,45.95,11998.0,45.93,45.98,45.9,45.95,11998.0
2018-09-17 10:00:00,45.91,45.91,45.64,45.67,19900.0,45.91,45.91,45.64,45.67,19900.0
2018-09-17 10:10:00,45.67,45.69,45.58,45.65,21374.0,45.67,45.69,45.58,45.65,21374.0
2018-09-17 10:20:00,45.65,45.67,45.59,45.61,18078.0,45.65,45.67,45.59,45.61,18078.0
2018-09-17 10:30:00,45.59,45.64,45.56,45.61,18545.0,45.59,45.64,45.56,45.61,18545.0
2018-09-17 10:40:00,45.61,45.66,45.55,45.58,22668.0,45.61,45.66,45.55,45.58,22668.0
2018-09-17 10:50:00,45.58,45.61,45.55,45.58,23025.0,45.58,45.61,45.55,45.58,23025.0
2018-09-17 11:00:00,45.58,45.63,45.57,45.62,20256.0,45.58,45.63,45.57,45.62,20256.0
2018-09-17 11:10:00,45.63,45.7,45.6,45.62,21196.0,45.63,45.7,45.6,45.62,21196.0
2018-09-17 11:20:00,45.62,45.72,45.62,45.71,37018.0,45.62,45.72,45.62,45.71,37018.0
2018-09-17 11:30:00,45.71,45.81,45.69,45.8,35623.0,45.71,45.81,45.69,45.8,35623.0
2018-09-17 11:40:00,45.8,45.81,45.75,45.78,20825.0,45.8,45.81,45.75,45.78,20825.0
2018-09-17 11:50:00,45.78,45.82,45.77,45.8,10956.0,45.78,45.82,45.77,45.8,10956.0
2018-09-17 12:00:00,45.8,45.83,45.72,45.76,31948.0,45.8,45.83,45.72,45.76,31948.0
2018-09-17 12:10:00,45.76,45.76,45.72,45.75,12679.0,45.76,45.76,45.72,45.75,12679.0
2018-09-17 12:20:00,45.75,45.77,45.73,45.74,12563.0,45.75,45.77,45.73,45.74,12563.0
2018-09-17 12:30:00,45.73,45.74,45.72,45.73,11133.0,45.73,45.74,45.72,45.73,11133.0
2018-09-17 12:40:00,45.73,45.77,45.7,45.77,13716.0,45.73,45.77,45.7,45.77,13716.0
2018-09-17 12:50:00,45.77,45.8,45.69,45.74,17736.0,45.77,45.8,45.69,45.74,17736.0
2018-09-17 13:00:00,45.74,45.75,45.65,45.67,18924.0,45.74,45.75,45.65,45.67,18924.0
2018-09-17 13:10:00,45.67,45.68,45.64,45.64,10498.0,45.67,45.68,45.64,45.64,10498.0
2018-09-17 13:20:00,45.64,45.64,45.58,45.58,16425.0,45.64,45.64,45.58,45.58,16425.0
2018-09-17 13:30:00,45.57,45.59,45.54,45.57,18594.0,45.57,45.59,45.54,45.57,18594.0
2018-09-17 13:40:00,45.58,45.61,45.58,45.61,10113.0,45.58,45.61,45.58,45.61,10113.0
2018-09-17 13:50:00,45.6,45.7,45.59,45.63,18030.0,45.6,45.7,45.59,45.63,18030.0
2018-09-17 14:00:00,45.62,45.66,45.62,45.66,10336.0,45.62,45.66,45.62,45.66,10336.0
2018-09-17 14:10:00,45.66,45.7,45.65,45.69,11066.0,45.66,45.7,45.65,45.69,11066.0
2018-09-17 14:20:00,45.69,45.7,45.64,45.66,13598.0,45.69,45.7,45.64,45.66,13598.0
2018-09-17 14:30:00,45.65,45.67,45.64,45.65,9507.0,45.65,45.67,45.64,45.65,9507.0
2018-09-17 14:40:00,45.65,45.66,45.58,45.58,13161.0,45.65,45.66,45.58,45.58,13161.0
2018-09-17 14:50:00,45.59,45.6,45.53,45.54,22904.0,45.59,45.6,45.53,45.54,22904.0
2018-09-17 15:00:00,45.55,45.57,45.5,45.51,18103.0,45.55,45.57,45.5,45.51,18103.0
2018-09-17 15:10:00,45.52,45.52,45.46,45.46,18664.0,45.52,45.52,45.46,45.46,18664.0
2018-09-17 15:20:00,45.46,45.46,45.43,45.43,24739.0,45.46,45.46,45.43,45.43,24739.0
2018-09-17 15:30:00,45.43,45.44,45.37,45.37,35293.0,45.43,45.44,45.37,45.37,35293.0
2018-09-17 15:40:00,45.38,45.39,45.35,45.37,50009.0,45.38,45.39,45.35,45.37,50009.0
2018-09-17 15:50:00,45.37,45.41,45.33,45.37,120544.0,45.37,45.41,45.33,45.37,120544.0
2018-09-18 09:30:00,45.32,45.64,45.28,45.52,29021.0,45.32,45.64,45.28,45.52,29021.0
2018-09-18 09:40:00,45.54,45.59,45.43,45.56,36811.0,45.54,45.59,45.43,45.56,36811.0
2018-09-18 09:50:00,45.57,45.61,45.47,45.48,18970.0,45.57,45.61,45.47,45.48,18970.0
2018-09-18 10:00:00,45.5,45.57,45.48,45.5,31280.0,45.5,45.57,45.48,45.5,31280.0
2018-09-18 10:10:00,45.5,45.58,45.47,45.56,16593.0,45.5,45.58,45.47,45.56,16593.0
2018-09-18 10:20:00,45.58,45.62,45.5,45.52,21493.0,45.58,45.62,45.5,45.52,21493.0
2018-09-18 10:30:00,45.52,45.53,45.47,45.51,12750.0,45.52,45.53,45.47,45.51,12750.0
2018-09-18 10:40:00,45.5,45.56,45.45,45.49,26595.0,45.5,45.56,45.45,45.49,26595.0
2018-09-18 10:50:00,45.48,45.49,45.4,45.43,37405.0,45.48,45.49,45.4,45.43,37405.0
2018-09-18 11:00:00,45.43,45.44,45.33,45.38,51914.0,45.43,45.44,45.33,45.38,51914.0
2018-09-18 11:10:00,45.37,45.42,45.36,45.38,15338.0,45.37,45.42,45.36,45.38,15338.0
2018-09-18 11:20:00,45.38,45.47,45.38,45.47,28100.0,45.38,45.47,45.38,45.47,28100.0
2018-09-18 11:30:00,45.47,45.48,45.42,45.46,13511.0,45.47,45.48,45.42,45.46,13511.0
2018-09-18 11:40:00,45.46,45.52,45.44,45.52,11732.0,45.46,45.52,45.44,45.52,11732.0
2018-09-18 11:50:00,45.52,45.55,45.51,45.54,16200.0,45.52,45.55,45.51,45.54,16200.0
2018-09-18 12:00:00,45.55,45.59,45.54,45.55,14000.0,45.55,45.59,45.54,45.55,14000.0
2018-09-18 12:10:00,45.54,45.54,45.45,45.47,10693.0,45.54,45.54,45.45,45.47,10693.0
2018-09-18 12:20:00,45.47,45.48,45.43,45.44,10909.0,45.47,45.48,45.43,45.44,10909.0
2018-09-18 12:30:00,45.44,45.46,45.43,45.46,9731.0,45.44,45.46,45.43,45.46,9731.0
2018-09-18 12:40:00,45.46,45.46,45.41,45.41,10588.0,45.46,45.46,45.41,45.41,10588.0
2018-09-18 12:50:00,45.41,45.43,45.38,45.39,9261.0,45.41,45.43,45.38,45.39,9261.0
2018-09-18 13:00:00,45.39,45.42,45.38,45.39,11242.0,45.39,45.42,45.38,45.39,11242.0
2018-09-18 13:10:00,45.39,45.4,45.37,45.37,10286.0,45.39,45.4,45.37,45.37,10286.0
2018-09-18 13:20:00,45.38,45.38,45.32,45.36,11574.0,45.38,45.38,45.32,45.36,11574.0
2018-09-18 13:30:00,45.36,45.36,45.31,45.34,13665.0,45.36,45.36,45.31,45.34,13665.0
2018-09-18 13:40:00,45.34,45.35,45.3,45.34,12906.0,45.34,45.35,45.3,45.34,12906.0
2018-09-18 13:50:00,45.34,45.35,45.3,45.32,26393.0,45.34,45.35,45.3,45.32,26393.0
2018-09-18 14:00:00,45.33,45.33,45.28,45.29,21755.0,45.33,45.33,45.28,45.29,21755.0
2018-09-18 14:10:00,45.3,45.32,45.29,45.3,10263.0,45.3,45.32,45.29,45.3,10263.0
2018-09-18 14:20:00,45.3,45.34,45.27,45.33,10293.0,45.3,45.34,45.27,45.33,10293.0
2018-09-18 14:30:00,45.34,45.38,45.31,45.33,21906.0,45.34,45.38,45.31,45.33,21906.0
2018-09-18 14:40:00,45.33,45.35,45.32,45.34,13440.0,45.33,45.35,45.32,45.34,13440.0
2018-09-18 14:50:00,45.33,45.33,45.3,45.31,14910.0,45.33,45.33,45.3,45.31,14910.0
2018-09-18 15:00:00,45.3,45.32,45.27,45.28,21209.0,45.3,45.32,45.27,45.28,21209.0
2018-09-18 15:10:00,45.27,45.31,45.26,45.28,33393.0,45.27,45.31,45.26,45.28,33393.0
2018-09-18 15:20:00,45.29,45.34,45.28,45.3,29106.0,45.29,45.34,45.28,45.3,29106.0
2018-09-18 15:30:00,45.3,45.31,45.24,45.25,33910.0,45.3,45.31,45.24,45.25,33910.0
2018-09-18 15:40:00,45.25,45.25,45.2,45.21,35045.0,45.25,45.25,45.2,45.21,35045.0
2018-09-18 15:50:00,45.21,45.26,45.2,45.21,122075.0,45.21,45.26,45.2,45.21,122075.0
2018-09-19 09:30:00,45.22,45.33,44.96,45.0,27496.0,45.22,45.33,44.96,45.0,27496.0
2018-09-19 09:40:00,44.99,45.07,44.95,45.0,43107.0,44.99,45.07,44.95,45.0,43107.0
2018-09-19 09:50:00,45.01,45.07,44.96,44.99,66142.0,45.01,45.07,44.96,44.99,66142.0
2018-09-19 10:00:00,44.98,45.07,44.98,45.04,48395.0,44.98,45.07,44.98,45.04,48395.0
2018-09-19 10:10:00,45.02,45.02,44.89,44.89,25121.0,45.02,45.02,44.89,44.89,25121.0
2018-09-19 10:20:00,44.89,44.98,44.86,44.97,17076.0,44.89,44.98,44.86,44.97,17076.0
2018-09-19 10:30:00,44.97,45.04,44.94,44.97,14837.0,44.97,45.04,44.94,44.97,14837.0
2018-09-19 10:40:00,44.96,45.0,44.94,44.98,13370.0,44.96,45.0,44.94,44.98,13370.0
2018-09-19 10:50:00,44.98,44.98,44.87,44.91,17003.0,44.98,44.98,44.87,44.91,17003.0
2018-09-19 11:00:00,44.9,45.04,44.88,45.03,18953.0,44.9,45.04,44.88,45.03,18953.0
2018-09-19 11:10:00,45.07,45.11,45.04,45.05,11505.0,45.07,45.11,45.04,45.05,11505.0
2018-09-19 11:20:00,45.06,45.07,45.0,45.01,8423.0,45.06,45.07,45.0,45.01,8423.0
2018-09-19 11:30:00,45.01,45.01,44.95,44.97,9359.0,45.01,45.01,44.95,44.97,9359.0
2018-09-19 11:40:00,44.98,44.99,44.91,44.92,8684.0,44.98,44.99,44.91,44.92,8684.0
2018-09-19 11:50:00,44.92,44.97,44.91,44.95,9852.0,44.92,44.97,44.91,44.95,9852.0
2018-09-19 12:00:00,44.97,44.97,44.93,44.93,6366.0,44.97,44.97,44.93,44.93,6366.0
2018-09-19 12:10:00,44.94,44.94,44.85,44.87,11982.0,44.94,44.94,44.85,44.87,11982.0
2018-09-19 12:20:00,44.87,44.89,44.86,44.87,8855.0,44.87,44.89,44.86,44.87,8855.0
2018-09-19 12:30:00,44.87,44.88,44.77,44.77,8409.0,44.87,44.88,44.77,44.77,8409.0
2018-09-19 12:40:00,44.76,44.78,44.75,44.78,10433.0,44.76,44.78,44.75,44.78,10433.0
2018-09-19 12:50:00,44.78,44.81,44.73,44.79,15756.0,44.78,44.81,44.73,44.79,15756.0
2018-09-19 13:00:00,44.79,44.79,44.69,44.7,12934.0,44.79,44.79,44.69,44.7,12934.0
2018-09-19 13:10:00,44.7,44.76,44.7,44.73,9388.0,44.7,44.76,44.7,44.73,9388.0
2018-09-19 13:20:00,44.73,44.74,44.71,44.73,7757.0,44.73,44.74,44.71,44.73,7757.0
2018-09-19 13:30:00,44.72,44.76,44.71,44.76,9797.0,44.72,44.76,44.71,44.76,9797.0
2018-09-19 13:40:00,44.75,44.79,44.75,44.78,8800.0,44.75,44.79,44.75,44.78,8800.0
2018-09-19 13:50:00,44.78,44.8,44.77,44.79,6556.0,44.78,44.8,44.77,44.79,6556.0
2018-09-19 14:00:00,44.79,44.8,44.78,44.79,7791.0,44.79,44.8,44.78,44.79,7791.0
2018-09-19 14:10:00,44.8,44.81,44.78,44.81,22280.0,44.8,44.81,44.78,44.81,22280.0
2018-09-19 14:20:00,44.81,44.83,44.81,44.82,3800.0,44.81,44.83,44.81,44.82,3800.0
2018-09-19 14:30:00,44.83,44.84,44.81,44.84,10624.0,44.83,44.84,44.81,44.84,10624.0
2018-09-19 14:40:00,44.84,44.88,44.82,44.88,10376.0,44.84,44.88,44.82,44.88,10376.0
2018-09-19 14:50:00,44.88,44.88,44.84,44.85,6799.0,44.88,44.88,44.84,44.85,6799.0
2018-09-19 15:00:00,44.85,44.88,44.85,44.87,11139.0,44.85,44.88,44.85,44.87,11139.0
2018-09-19 15:10:00,44.87,44.96,44.87,44.96,10333.0,44.87,44.96,44.87,44.96,10333.0
2018-09-19 15:20:00,44.96,45.01,44.96,44.98,18326.0,44.96,45.01,44.96,44.98,18326.0
2018-09-19 15:30:00,44.98,45.01,44.97,45.0,21038.0,44.98,45.01,44.97,45.0,21038.0
2018-09-19 15:40:00,45.01,45.02,44.99,45.02,45927.0,45.01,45.02,44.99,45.02,45927.0
2018-09-19 15:50:00,45.02,45.06,45.01,45.04,120997.0,45.02,45.06,45.01,45.04,120997.0
2018-09-20 09:30:00,45.24,45.36,45.14,45.3,31751.0,45.24,45.36,45.14,45.3,31751.0
2018-09-20 09:40:00,45.3,45.46,45.29,45.45,14203.0,45.3,45.46,45.29,45.45,14203.0
2018-09-20 09:50:00,45.45,45.53,45.42,45.53,25084.0,45.45,45.53,45.42,45.53,25084.0
2018-09-20 10:00:00,45.53,45.66,45.51,45.6,22043.0,45.53,45.66,45.51,45.6,22043.0
2018-09-20 10:10:00,45.6,45.65,45.54,45.6,20512.0,45.6,45.65,45.54,45.6,20512.0
2018-09-20 10:20:00,45.6,45.66,45.53,45.55,21875.0,45.6,45.66,45.53,45.55,21875.0
2018-09-20 10:30:00,45.56,45.62,45.54,45.61,12264.0,45.56,45.62,45.54,45.61,12264.0
2018-09-20 10:40:00,45.61,45.68,45.58,45.59,26488.0,45.61,45.68,45.58,45.59,26488.0
2018-09-20 10:50:00,45.59,45.61,45.54,45.6,20445.0,45.59,45.61,45.54,45.6,20445.0
2018-09-20 11:00:00,45.6,45.69,45.6,45.69,47809.0,45.6,45.69,45.6,45.69,47809.0
2018-09-20 11:10:00,45.68,45.68,45.58,45.62,15066.0,45.68,45.68,45.58,45.62,15066.0
2018-09-20 11:20:00,45.63,45.68,45.63,45.65,14248.0,45.63,45.68,45.63,45.65,14248.0
2018-09-20 11:30:00,45.66,45.75,45.65,45.73,17441.0,45.66,45.75,45.65,45.73,17441.0
2018-09-20 11:40:00,45.73,45.77,45.69,45.72,19800.0,45.73,45.77,45.69,45.72,19800.0
2018-09-20 11:50:00,45.72,45.72,45.64,45.66,15819.0,45.72,45.72,45.64,45.66,15819.0
2018-09-20 12:00:00,45.66,45.67,45.59,45.66,16709.0,45.66,45.67,45.59,45.66,16709.0
2018-09-20 12:10:00,45.65,45.7,45.65,45.67,15949.0,45.65,45.7,45.65,45.67,15949.0
2018-09-20 12:20:00,45.68,45.71,45.66,45.71,11502.0,45.68,45.71,45.66,45.71,11502.0
2018-09-20 12:30:00,45.71,45.76,45.7,45.75,13799.0,45.71,45.76,45.7,45.75,13799.0
2018-09-20 12:40:00,45.75,45.78,45.72,45.78,18697.0,45.75,45.78,45.72,45.78,18697.0
2018-09-20 12:50:00,45.78,45.79,45.74,45.74,16141.0,45.78,45.79,45.74,45.74,16141.0
2018-09-20 13:00:00,45.74,45.79,45.73,45.78,12165.0,45.74,45.79,45.73,45.78,12165.0
2018-09-20 13:10:00,45.78,45.79,45.73,45.73,16432.0,45.78,45.79,45.73,45.73,16432.0
2018-09-20 13:20:00,45.72,45.72,45.68,45.7,9767.0,45.72,45.72,45.68,45.7,9767.0
2018-09-20 13:30:00,45.7,45.78,45.7,45.78,24678.0,45.7,45.78,45.7,45.78,24678.0
2018-09-20 13:40:00,45.78,45.78,45.69,45.73,20020.0,45.78,45.78,45.69,45.73,20020.0
2018-09-20 13:50:00,45.73,45.78,45.73,45.77,9100.0,45.73,45.78,45.73,45.77,9100.0
2018-09-20 14:00:00,45.77,45.77,45.73,45.74,9254.0,45.77,45.77,45.73,45.74,9254.0
2018-09-20 14:10:00,45.75,45.76,45.7,45.72,16781.0,45.75,45.76,45.7,45.72,16781.0
2018-09-20 14:20:00,45.71,45.71,45.64,45.65,16267.0,45.71,45.71,45.64,45.65,16267.0
2018-09-20 14:30:00,45.66,45.72,45.66,45.7,11303.0,45.66,45.72,45.66,45.7,11303.0
2018-09-20 14:40:00,45.71,45.72,45.68,45.72,12192.0,45.71,45.72,45.68,45.72,12192.0
2018-09-20 14:50:00,45.72,45.74,45.69,45.69,21076.0,45.72,45.74,45.69,45.69,21076.0
2018-09-20 15:00:00,45.7,45.77,45.7,45.77,20254.0,45.7,45.77,45.7,45.77,20254.0
2018-09-20 15:10:00,45.77,45.8,45.76,45.78,15244.0,45.77,45.8,45.76,45.78,15244.0
2018-09-20 15:20:00,45.78,45.8,45.75,45.78,28540.0,45.78,45.8,45.75,45.78,28540.0
2018-09-20 15:30:00,45.78,45.84,45.77,45.84,24724.0,45.78,45.84,45.77,45.84,24724.0
2018-09-20 15:40:00,45.84,45.84,45.77,45.79,67897.0,45.84,45.84,45.77,45.79,67897.0
2018-09-20 15:50:00,45.79,45.8,45.72,45.75,196618.0,45.79,45.8,45.72,45.75,196618.0
2018-09-21 09:30:00,45.79,45.79,45.52,45.66,461798.0,45.79,45.79,45.52,45.66,461798.0
2018-09-21 09:40:00,45.65,45.75,45.57,45.73,46916.0,45.65,45.75,45.57,45.73,46916.0
2018-09-21 09:50:00,45.73,45.78,45.66,45.71,20558.0,45.73,45.78,45.66,45.71,20558.0
2018-09-21 10:00:00,45.72,45.87,45.71,45.82,19743.0,45.72,45.87,45.71,45.82,19743.0
2018-09-21 10:10:00,45.82,45.87,45.79,45.87,18115.0,45.82,45.87,45.79,45.87,18115.0
2018-09-21 10:20:00,45.88,45.93,45.72,45.74,16165.0,45.88,45.93,45.72,45.74,16165.0
2018-09-21 10:30:00,45.73,45.74,45.68,45.73,12932.0,45.73,45.74,45.68,45.73,12932.0
2018-09-21 10:40:00,45.73,45.75,45.69,45.7,18541.0,45.73,45.75,45.69,45.7,18541.0
2018-09-21 10:50:00,45.69,45.71,45.64,45.65,14759.0,45.69,45.71,45.64,45.65,14759.0
2018-09-21 11:00:00,45.65,45.65,45.56,45.61,16243.0,45.65,45.65,45.56,45.61,16243.0
2018-09-21 11:10:00,45.6,45.64,45.56,45.58,15496.0,45.6,45.64,45.56,45.58,15496.0
2018-09-21 11:20:00,45.58,45.66,45.58,45.63,15835.0,45.58,45.66,45.58,45.63,15835.0
2018-09-21 11:30:00,45.64,45.67,45.63,45.65,16003.0,45.64,45.67,45.63,45.65,16003.0
2018-09-21 11:40:00,45.65,45.65,45.58,45.63,17187.0,45.65,45.65,45.58,45.63,17187.0
2018-09-21 11:50:00,45.63,45.63,45.57,45.61,10700.0,45.63,45.63,45.57,45.61,10700.0
2018-09-21 12:00:00,45.61,45.68,45.6,45.68,9930.0,45.61,45.68,45.6,45.68,9930.0
2018-09-21 12:10:00,45.68,45.71,45.65,45.66,16911.0,45.68,45.71,45.65,45.66,16911.0
2018-09-21 12:20:00,45.66,45.68,45.62,45.62,17724.0,45.66,45.68,45.62,45.62,17724.0
2018-09-21 12:30:00,45.63,45.63,45.58,45.61,7500.0,45.63,45.63,45.58,45.61,7500.0
2018-09-21 12:40:00,45.6,45.66,45.6,45.64,9944.0,45.6,45.66,45.6,45.64,9944.0
2018-09-21 12:50:00,45.65,45.67,45.63,45.66,12234.0,45.65,45.67,45.63,45.66,12234.0
2018-09-21 13:00:00,45.66,45.71,45.66,45.68,12916.0,45.66,45.71,45.66,45.68,12916.0
2018-09-21 13:10:00,45.68,45.68,45.63,45.66,10929.0,45.68,45.68,45.63,45.66,10929.0
2018-09-21 13:20:00,45.66,45.68,45.65,45.66,9626.0,45.66,45.68,45.65,45.66,9626.0
2018-09-21 13:30:00,45.67,45.7,45.64,45.64,8681.0,45.67,45.7,45.64,45.64,8681.0
2018-09-21 13:40:00,45.65,45.65,45.61,45.63,12520.0,45.65,45.65,45.61,45.63,12520.0
2018-09-21 13:50:00,45.64,45.69,45.63,45.66,13600.0,45.64,45.69,45.63,45.66,13600.0
2018-09-21 14:00:00,45.66,45.66,45.58,45.59,11760.0,45.66,45.66,45.58,45.59,11760.0
2018-09-21 14:10:00,45.6,45.61,45.53,45.53,9642.0,45.6,45.61,45.53,45.53,9642.0
2018-09-21 14:20:00,45.54,45.57,45.53,45.55,10865.0,45.54,45.57,45.53,45.55,10865.0
2018-09-21 14:30:00,45.55,45.57,45.55,45.56,5367.0,45.55,45.57,45.55,45.56,5367.0
2018-09-21 14:40:00,45.57,45.57,45.51,45.53,17781.0,45.57,45.57,45.51,45.53,17781.0
2018-09-21 14:50:00,45.53,45.55,45.48,45.51,12530.0,45.53,45.55,45.48,45.51,12530.0
2018-09-21 15:00:00,45.51,45.52,45.47,45.49,13903.0,45.51,45.52,45.47,45.49,13903.0
2018-09-21 15:10:00,45.48,45.5,45.47,45.48,23873.0,45.48,45.5,45.47,45.48,23873.0
2018-09-21 15:20:00,45.49,45.54,45.48,45.5,25779.0,45.49,45.54,45.48,45.5,25779.0
2018-09-21 15:30:00,45.5,45.51,45.47,45.48,26526.0,45.5,45.51,45.47,45.48,26526.0
2018-09-21 15:40:00,45.49,45.49,45.44,45.44,39649.0,45.49,45.49,45.44,45.44,39649.0
2018-09-21 15:50:00,45.44,45.56,45.44,45.53,302335.0,45.44,45.56,45.44,45.53,302335.0
2018-09-24 09:30:00,45.39,45.46,45.01,45.24,30340.0,45.39,45.46,45.01,45.24,30340.0
2018-09-24 09:40:00,45.24,45.42,45.23,45.4,8731.0,45.24,45.42,45.23,45.4,8731.0
2018-09-24 09:50:00,45.4,45.49,45.35,45.45,10048.0,45.4,45.49,45.35,45.45,10048.0
2018-09-24 10:00:00,45.45,45.49,45.41,45.45,7975.0,45.45,45.49,45.41,45.45,7975.0
2018-09-24 10:10:00,45.44,45.49,45.4,45.41,10471.0,45.44,45.49,45.4,45.41,10471.0
2018-09-24 10:20:00,45.41,45.46,45.38,45.45,15642.0,45.41,45.46,45.38,45.45,15642.0
2018-09-24 10:30:00,45.45,45.52,45.41,45.42,13918.0,45.45,45.52,45.41,45.42,13918.0
2018-09-24 10:40:00,45.41,45.48,45.37,45.42,11396.0,45.41,45.48,45.37,45.42,11396.0
2018-09-24 10:50:00,45.43,45.45,45.37,45.41,10026.0,45.43,45.45,45.37,45.41,10026.0
2018-09-24 11:00:00,45.43,45.44,45.35,45.36,11600.0,45.43,45.44,45.35,45.36,11600.0
2018-09-24 11:10:00,45.35,45.55,45.3,45.55,17041.0,45.35,45.55,45.3,45.55,17041.0
2018-09-24 11:20:00,45.56,45.69,45.55,45.57,16770.0,45.56,45.69,45.55,45.57,16770.0
2018-09-24 11:30:00,45.59,45.6,45.55,45.58,7667.0,45.59,45.6,45.55,45.58,7667.0
2018-09-24 11:40:00,45.58,45.61,45.57,45.57,16111.0,45.58,45.61,45.57,45.57,16111.0
2018-09-24 11:50:00,45.57,45.58,45.52,45.57,16393.0,45.57,45.58,45.52,45.57,16393.0
2018-09-24 12:00:00,45.56,45.58,45.52,45.52,8776.0,45.56,45.58,45.52,45.52,8776.0
2018-09-24 12:10:00,45.53,45.56,45.52,45.52,9600.0,45.53,45.56,45.52,45.52,9600.0
2018-09-24 12:20:00,45.52,45.52,45.47,45.51,11235.0,45.52,45.52,45.47,45.51,11235.0
2018-09-24 12:30:00,45.5,45.51,45.49,45.51,5834.0,45.5,45.51,45.49,45.51,5834.0
2018-09-24 12:40:00,45.5,45.57,45.5,45.55,13700.0,45.5,45.57,45.5,45.55,13700.0
2018-09-24 12:50:00,45.55,45.55,45.44,45.45,8291.0,45.55,45.55,45.44,45.45,8291.0
2018-09-24 13:00:00,45.45,45.47,45.45,45.47,4800.0,45.45,45.47,45.45,45.47,4800.0
2018-09-24 13:10:00,45.47,45.5,45.45,45.5,40980.0,45.47,45.5,45.45,45.5,40980.0
2018-09-24 13:20:00,45.51,45.55,45.5,45.5,26338.0,45.51,45.55,45.5,45.5,26338.0
2018-09-24 13:30:00,45.5,45.56,45.5,45.56,8800.0,45.5,45.56,45.5,45.56,8800.0
2018-09-24 13:40:00,45.56,45.64,45.54,45.61,13087.0,45.56,45.64,45.54,45.61,13087.0
2018-09-24 13:50:00,45.6,45.61,45.57,45.6,13320.0,45.6,45.61,45.57,45.6,13320.0
2018-09-24 14:00:00,45.61,45.63,45.6,45.61,10115.0,45.61,45.63,45.6,45.61,10115.0
2018-09-24 14:10:00,45.61,45.62,45.59,45.6,7437.0,45.61,45.62,45.59,45.6,7437.0
2018-09-24 14:20:00,45.59,45.59,45.52,45.52,12184.0,45.59,45.59,45.52,45.52,12184.0
2018-09-24 14:30:00,45.52,45.53,45.51,45.53,9371.0,45.52,45.53,45.51,45.53,9371.0
2018-09-24 14:40:00,45.54,45.57,45.54,45.57,10100.0,45.54,45.57,45.54,45.57,10100.0
2018-09-24 14:50:00,45.57,45.59,45.55,45.58,16416.0,45.57,45.59,45.55,45.58,16416.0
2018-09-24 15:00:00,45.58,45.58,45.54,45.56,17197.0,45.58,45.58,45.54,45.56,17197.0
2018-09-24 15:10:00,45.57,45.57,45.54,45.56,18861.0,45.57,45.57,45.54,45.56,18861.0
2018-09-24 15:20:00,45.55,45.58,45.55,45.56,26399.0,45.55,45.58,45.55,45.56,26399.0
2018-09-24 15:30:00,45.56,45.56,45.53,45.54,9600.0,45.56,45.56,45.53,45.54,9600.0
2018-09-24 15:40:00,45.54,45.59,45.53,45.57,24941.0,45.54,45.59,45.53,45.57,24941.0
2018-09-24 15:50:00,45.58,45.58,45.53,45.57,122128.0,45.58,45.58,45.53,45.57,122128.0
2018-09-25 09:30:00,45.74,45.84,45.63,45.79,29109.0,45.74,45.84,45.63,45.79,29109.0
2018-09-25 09:40:00,45.87,45.89,45.81,45.83,8393.0,45.87,45.89,45.81,45.83,8393.0
2018-09-25 09:50:00,45.86,45.93,45.85,45.87,9237.0,45.86,45.93,45.85,45.87,9237.0
2018-09-25 10:00:00,45.87,45.88,45.7,45.73,8704.0,45.87,45.88,45.7,45.73,8704.0
2018-09-25 10:10:00,45.72,45.78,45.7,45.77,12181.0,45.72,45.78,45.7,45.77,12181.0
2018-09-25 10:20:00,45.76,45.76,45.67,45.69,8873.0,45.76,45.76,45.67,45.69,8873.0
2018-09-25 10:30:00,45.7,45.72,45.67,45.67,8064.0,45.7,45.72,45.67,45.67,8064.0
2018-09-25 10:40:00,45.68,45.7,45.61,45.61,14995.0,45.68,45.7,45.61,45.61,14995.0
2018-09-25 10:50:00,45.6,45.6,45.48,45.48,12758.0,45.6,45.6,45.48,45.48,12758.0
2018-09-25 11:00:00,45.47,45.56,45.47,45.54,10821.0,45.47,45.56,45.47,45.54,10821.0
2018-09-25 11:10:00,45.54,45.61,45.53,45.6,11852.0,45.54,45.61,45.53,45.6,11852.0
2018-09-25 11:20:00,45.59,45.62,45.56,45.59,9600.0,45.59,45.62,45.56,45.59,9600.0
2018-09-25 11:30:00,45.6,45.61,45.59,45.6,5569.0,45.6,45.61,45.59,45.6,5569.0
2018-09-25 11:40:00,45.6,45.62,45.59,45.6,6898.0,45.6,45.62,45.59,45.6,6898.0
2018-09-25 11:50:00,45.61,45.66,45.61,45.62,6594.0,45.61,45.66,45.61,45.62,6594.0
2018-09-25 12:00:00,45.61,45.61,45.58,45.59,6056.0,45.61,45.61,45.58,45.59,6056.0
2018-09-25 12:10:00,45.59,45.6,45.58,45.59,4975.0,45.59,45.6,45.58,45.59,4975.0
2018-09-25 12:20:00,45.59,45.6,45.56,45.58,7118.0,45.59,45.6,45.56,45.58,7118.0
2018-09-25 12:30:00,45.58,45.58,45.49,45.49,9776.0,45.58,45.58,45.49,45.49,9776.0
2018-09-25 12:40:00,45.49,45.52,45.49,45.51,4903.0,45.49,45.52,45.49,45.51,4903.0
2018-09-25 12:50:00,45.52,45.53,45.48,45.5,6200.0,45.52,45.53,45.48,45.5,6200.0
2018-09-25 13:00:00,45.5,45.56,45.49,45.54,7126.0,45.5,45.56,45.49,45.54,7126.0
2018-09-25 13:10:00,45.54,45.55,45.5,45.55,6203.0,45.54,45.55,45.5,45.55,6203.0
2018-09-25 13:20:00,45.55,45.58,45.55,45.57,6607.0,45.55,45.58,45.55,45.57,6607.0
2018-09-25 13:30:00,45.57,45.57,45.54,45.55,8809.0,45.57,45.57,45.54,45.55,8809.0
2018-09-25 13:40:00,45.55,45.56,45.49,45.51,10000.0,45.55,45.56,45.49,45.51,10000.0
2018-09-25 13:50:00,45.52,45.52,45.5,45.51,8094.0,45.52,45.52,45.5,45.51,8094.0
2018-09-25 14:00:00,45.51,45.51,45.49,45.51,7500.0,45.51,45.51,45.49,45.51,7500.0
2018-09-25 14:10:00,45.51,45.54,45.49,45.49,11875.0,45.51,45.54,45.49,45.49,11875.0
2018-09-25 14:20:00,45.5,45.51,45.47,45.48,9073.0,45.5,45.51,45.47,45.48,9073.0
2018-09-25 14:30:00,45.49,45.51,45.49,45.51,8753.0,45.49,45.51,45.49,45.51,8753.0
2018-09-25 14:40:00,45.51,45.51,45.47,45.47,8547.0,45.51,45.51,45.47,45.47,8547.0
2018-09-25 14:50:00,45.47,45.5,45.46,45.47,10521.0,45.47,45.5,45.46,45.47,10521.0
2018-09-25 15:00:00,45.47,45.47,45.45,45.47,7483.0,45.47,45.47,45.45,45.47,7483.0
2018-09-25 15:10:00,45.46,45.47,45.44,45.47,7460.0,45.46,45.47,45.44,45.47,7460.0
2018-09-25 15:20:00,45.47,45.47,45.42,45.43,26447.0,45.47,45.47,45.42,45.43,26447.0
2018-09-25 15:30:00,45.43,45.46,45.41,45.41,29473.0,45.43,45.46,45.41,45.41,29473.0
2018-09-25 15:40:00,45.41,45.42,45.38,45.4,53072.0,45.41,45.42,45.38,45.4,53072.0
2018-09-25 15:50:00,45.39,45.43,45.37,45.42,119383.0,45.39,45.43,45.37,45.42,119383.0
2018-09-26 09:30:00,45.4,45.82,45.19,45.19,47525.0,45.4,45.82,45.19,45.19,47525.0
2018-09-26 09:40:00,45.22,45.3,45.16,45.26,14778.0,45.22,45.3,45.16,45.26,14778.0
2018-09-26 09:50:00,45.27,45.27,45.22,45.27,4028.0,45.27,45.27,45.22,45.27,4028.0
2018-09-26 10:00:00,45.25,45.34,45.25,45.29,11294.0,45.25,45.34,45.25,45.29,11294.0
2018-09-26 10:10:00,45.28,45.28,45.23,45.28,8066.0,45.28,45.28,45.23,45.28,8066.0
2018-09-26 10:20:00,45.28,45.29,45.19,45.28,125315.0,45.28,45.29,45.19,45.28,125315.0
2018-09-26 10:30:00,45.28,45.33,45.26,45.33,10211.0,45.28,45.33,45.26,45.33,10211.0
2018-09-26 10:40:00,45.33,45.33,45.25,45.25,20866.0,45.33,45.33,45.25,45.25,20866.0
2018-09-26 10:50:00,45.26,45.27,45.22,45.27,4648.0,45.26,45.27,45.22,45.27,4648.0
2018-09-26 11:00:00,45.28,45.28,45.2,45.22,5556.0,45.28,45.28,45.2,45.22,5556.0
2018-09-26 11:10:00,45.22,45.25,45.21,45.22,5122.0,45.22,45.25,45.21,45.22,5122.0
2018-09-26 11:20:00,45.21,45.24,45.17,45.24,5900.0,45.21,45.24,45.17,45.24,5900.0
2018-09-26 11:30:00,45.24,45.28,45.23,45.27,9961.0,45.24,45.28,45.23,45.27,9961.0
2018-09-26 11:40:00,45.27,45.35,45.27,45.33,17853.0,45.27,45.35,45.27,45.33,17853.0
2018-09-26 11:50:00,45.31,45.32,45.3,45.31,8279.0,45.31,45.32,45.3,45.31,8279.0
2018-09-26 12:00:00,45.33,45.35,45.32,45.33,15663.0,45.33,45.35,45.32,45.33,15663.0
2018-09-26 12:10:00,45.33,45.33,45.26,45.27,15839.0,45.33,45.33,45.26,45.27,15839.0
2018-09-26 12:20:00,45.27,45.29,45.26,45.26,9498.0,45.27,45.29,45.26,45.26,9498.0
2018-09-26 12:30:00,45.26,45.28,45.26,45.26,6054.0,45.26,45.28,45.26,45.26,6054.0
2018-09-26 12:40:00,45.26,45.26,45.23,45.26,6928.0,45.26,45.26,45.23,45.26,6928.0
2018-09-26 12:50:00,45.26,45.3,45.25,45.3,10588.0,45.26,45.3,45.25,45.3,10588.0
2018-09-26 13:00:00,45.3,45.31,45.28,45.28,21279.0,45.3,45.31,45.28,45.28,21279.0
2018-09-26 13:10:00,45.3,45.31,45.28,45.29,5400.0,45.3,45.31,45.28,45.29,5400.0
2018-09-26 13:20:00,45.29,45.3,45.27,45.27,8310.0,45.29,45.3,45.27,45.27,8310.0
2018-09-26 13:30:00,45.28,45.28,45.21,45.22,7297.0,45.28,45.28,45.21,45.22,7297.0
2018-09-26 13:40:00,45.23,45.23,45.18,45.19,3819.0,45.23,45.23,45.18,45.19,3819.0
2018-09-26 13:50:00,45.18,45.2,45.18,45.19,5400.0,45.18,45.2,45.18,45.19,5400.0
2018-09-26 14:00:00,45.18,45.35,45.18,45.33,21090.0,45.18,45.35,45.18,45.33,21090.0
2018-09-26 14:10:00,45.33,45.44,45.32,45.44,16055.0,45.33,45.44,45.32,45.44,16055.0
2018-09-26 14:20:00,45.43,45.43,45.38,45.41,13411.0,45.43,45.43,45.38,45.41,13411.0
2018-09-26 14:30:00,45.4,45.42,45.32,45.36,16105.0,45.4,45.42,45.32,45.36,16105.0
2018-09-26 14:40:00,45.35,45.36,45.23,45.28,10137.0,45.35,45.36,45.23,45.28,10137.0
2018-09-26 14:50:00,45.29,45.31,45.25,45.26,6783.0,45.29,45.31,45.25,45.26,6783.0
2018-09-26 15:00:00,45.26,45.26,45.19,45.25,13262.0,45.26,45.26,45.19,45.25,13262.0
2018-09-26 15:10:00,45.24,45.28,45.24,45.28,6791.0,45.24,45.28,45.24,45.28,6791.0
2018-09-26 15:20:00,45.28,45.35,45.28,45.3,16981.0,45.28,45.35,45.28,45.3,16981.0
2018-09-26 15:30:00,45.29,45.29,45.19,45.21,15053.0,45.29,45.29,45.19,45.21,15053.0
2018-09-26 15:40:00,45.21,45.21,44.97,44.97,37580.0,45.21,45.21,44.97,44.97,37580.0
2018-09-26 15:50:00,44.98,45.01,44.9,44.95,156541.0,44.98,45.01,44.9,44.95,156541.0
2018-09-27 09:30:00,45.08,45.08,44.76,45.03,16893.0,45.08,45.08,44.76,45.03,16893.0
2018-09-27 09:40:00,45.03,45.09,44.99,45.0,12709.0,45.03,45.09,44.99,45.0,12709.0
2018-09-27 09:50:00,45.01,45.03,44.95,44.95,10404.0,45.01,45.03,44.95,44.95,10404.0
2018-09-27 10:00:00,44.97,45.09,44.97,45.05,11062.0,44.97,45.09,44.97,45.05,11062.0
2018-09-27 10:10:00,45.05,45.06,44.98,44.99,9185.0,45.05,45.06,44.98,44.99,9185.0
2018-09-27 10:20:00,44.99,44.99,44.89,44.89,8217.0,44.99,44.99,44.89,44.89,8217.0
2018-09-27 10:30:00,44.89,44.89,44.86,44.87,7248.0,44.89,44.89,44.86,44.87,7248.0
2018-09-27 10:40:00,44.87,44.98,44.87,44.97,9061.0,44.87,44.98,44.87,44.97,9061.0
2018-09-27 10:50:00,44.98,45.03,44.97,44.98,10866.0,44.98,45.03,44.97,44.98,10866.0
2018-09-27 11:00:00,45.0,45.04,44.98,44.98,34635.0,45.0,45.04,44.98,44.98,34635.0
2018-09-27 11:10:00,44.98,44.99,44.94,44.97,13478.0,44.98,44.99,44.94,44.97,13478.0
2018-09-27 11:20:00,44.97,44.97,44.95,44.97,10600.0,44.97,44.97,44.95,44.97,10600.0
2018-09-27 11:30:00,44.97,44.99,44.92,44.97,32996.0,44.97,44.99,44.92,44.97,32996.0
2018-09-27 11:40:00,44.96,45.0,44.95,44.98,11429.0,44.96,45.0,44.95,44.98,11429.0
2018-09-27 11:50:00,44.98,45.0,44.97,45.0,8332.0,44.98,45.0,44.97,45.0,8332.0
2018-09-27 12:00:00,44.99,45.0,44.95,44.99,12992.0,44.99,45.0,44.95,44.99,12992.0
2018-09-27 12:10:00,44.99,45.0,44.97,45.0,12550.0,44.99,45.0,44.97,45.0,12550.0
2018-09-27 12:20:00,45.0,45.08,44.98,45.08,49646.0,45.0,45.08,44.98,45.08,49646.0
2018-09-27 12:30:00,45.08,45.1,45.07,45.09,9734.0,45.08,45.1,45.07,45.09,9734.0
2018-09-27 12:40:00,45.09,45.09,45.06,45.08,10796.0,45.09,45.09,45.06,45.08,10796.0
2018-09-27 12:50:00,45.08,45.12,45.08,45.09,12232.0,45.08,45.12,45.08,45.09,12232.0
2018-09-27 13:00:00,45.09,45.09,45.02,45.04,12996.0,45.09,45.09,45.02,45.04,12996.0
2018-09-27 13:10:00,45.04,45.06,45.03,45.05,4618.0,45.04,45.06,45.03,45.05,4618.0
2018-09-27 13:20:00,45.06,45.06,45.03,45.06,10400.0,45.06,45.06,45.03,45.06,10400.0
2018-09-27 13:30:00,45.05,45.08,45.04,45.06,10115.0,45.05,45.08,45.04,45.06,10115.0
2018-09-27 13:40:00,45.07,45.07,45.04,45.05,10034.0,45.07,45.07,45.04,45.05,10034.0
2018-09-27 13:50:00,45.05,45.09,45.04,45.09,10033.0,45.05,45.09,45.04,45.09,10033.0
2018-09-27 14:00:00,45.08,45.09,45.02,45.05,11919.0,45.08,45.09,45.02,45.05,11919.0
2018-09-27 14:10:00,45.05,45.08,45.05,45.08,4000.0,45.05,45.08,45.05,45.08,4000.0
2018-09-27 14:20:00,45.08,45.12,45.08,45.09,12849.0,45.08,45.12,45.08,45.09,12849.0
2018-09-27 14:30:00,45.09,45.1,45.05,45.09,13618.0,45.09,45.1,45.05,45.09,13618.0
2018-09-27 14:40:00,45.09,45.1,45.07,45.08,8449.0,45.09,45.1,45.07,45.08,8449.0
2018-09-27 14:50:00,45.08,45.09,45.05,45.05,13448.0,45.08,45.09,45.05,45.05,13448.0
2018-09-27 15:00:00,45.06,45.07,45.04,45.05,11417.0,45.06,45.07,45.04,45.05,11417.0
2018-09-27 15:10:00,45.05,45.05,45.02,45.04,13853.0,45.05,45.05,45.02,45.04,13853.0
2018-09-27 15:20:00,45.03,45.05,44.98,45.0,12298.0,45.03,45.05,44.98,45.0,12298.0
2018-09-27 15:30:00,45.0,45.0,44.97,44.98,17600.0,45.0,45.0,44.97,44.98,17600.0
2018-09-27 15:40:00,44.99,45.04,44.98,45.02,20343.0,44.99,45.04,44.98,45.02,20343.0
2018-09-27 15:50:00,45.01,45.07,44.99,45.01,93875.0,45.01,45.07,44.99,45.01,93875.0
2018-09-28 09:30:00,44.93,45.04,44.87,45.0,21222.0,44.93,45.04,44.87,45.0,21222.0
2018-09-28 09:40:00,45.0,45.0,44.92,44.96,6756.0,45.0,45.0,44.92,44.96,6756.0
2018-09-28 09:50:00,44.94,44.94,44.78,44.83,7382.0,44.94,44.94,44.78,44.83,7382.0
2018-09-28 10:00:00,44.83,44.9,44.82,44.9,4300.0,44.83,44.9,44.82,44.9,4300.0
2018-09-28 10:10:00,44.9,44.9,44.85,44.88,5565.0,44.9,44.9,44.85,44.88,5565.0
2018-09-28 10:20:00,44.89,44.93,44.87,44.91,6505.0,44.89,44.93,44.87,44.91,6505.0
2018-09-28 10:30:00,44.93,44.98,44.91,44.97,7250.0,44.93,44.98,44.91,44.97,7250.0
2018-09-28 10:40:00,45.0,45.01,44.94,44.97,8281.0,45.0,45.01,44.94,44.97,8281.0
2018-09-28 10:50:00,44.98,45.02,44.97,45.01,7286.0,44.98,45.02,44.97,45.01,7286.0
2018-09-28 11:00:00,45.0,45.05,44.97,44.98,21038.0,45.0,45.05,44.97,44.98,21038.0
2018-09-28 11:10:00,44.95,45.0,44.92,45.0,23176.0,44.95,45.0,44.92,45.0,23176.0
2018-09-28 11:20:00,45.0,45.02,44.98,44.99,10805.0,45.0,45.02,44.98,44.99,10805.0
2018-09-28 11:30:00,44.98,45.01,44.98,44.98,5640.0,44.98,45.01,44.98,44.98,5640.0
2018-09-28 11:40:00,44.98,45.04,44.97,45.04,12048.0,44.98,45.04,44.97,45.04,12048.0
2018-09-28 11:50:00,45.05,45.05,45.01,45.01,15340.0,45.05,45.05,45.01,45.01,15340.0
2018-09-28 12:00:00,45.01,45.06,45.01,45.04,12164.0,45.01,45.06,45.01,45.04,12164.0
2018-09-28 12:10:00,45.04,45.07,45.03,45.06,8327.0,45.04,45.07,45.03,45.06,8327.0
2018-09-28 12:20:00,45.05,45.06,45.03,45.04,8519.0,45.05,45.06,45.03,45.04,8519.0
2018-09-28 12:30:00,45.05,45.07,45.03,45.04,26177.0,45.05,45.07,45.03,45.04,26177.0
2018-09-28 12:40:00,45.04,45.06,45.0,45.03,31424.0,45.04,45.06,45.0,45.03,31424.0
2018-09-28 12:50:00,45.03,45.07,45.03,45.07,4000.0,45.03,45.07,45.03,45.07,4000.0
2018-09-28 13:00:00,45.07,45.07,45.03,45.04,10194.0,45.07,45.07,45.03,45.04,10194.0
2018-09-28 13:10:00,45.04,45.06,45.02,45.05,26900.0,45.04,45.06,45.02,45.05,26900.0
2018-09-28 13:20:00,45.06,45.1,45.06,45.1,5500.0,45.06,45.1,45.06,45.1,5500.0
2018-09-28 13:30:00,45.1,45.14,45.09,45.13,11333.0,45.1,45.14,45.09,45.13,11333.0
2018-09-28 13:40:00,45.13,45.17,45.13,45.15,8832.0,45.13,45.17,45.13,45.15,8832.0
2018-09-28 13:50:00,45.14,45.16,45.11,45.11,12686.0,45.14,45.16,45.11,45.11,12686.0
2018-09-28 14:00:00,45.11,45.12,45.09,45.1,9039.0,45.11,45.12,45.09,45.1,9039.0
2018-09-28 14:10:00,45.09,45.09,45.04,45.07,16026.0,45.09,45.09,45.04,45.07,16026.0
2018-09-28 14:20:00,45.07,45.13,45.06,45.12,9226.0,45.07,45.13,45.06,45.12,9226.0
2018-09-28 14:30:00,45.12,45.14,45.1,45.14,15764.0,45.12,45.14,45.1,45.14,15764.0
2018-09-28 14:40:00,45.15,45.18,45.13,45.15,19258.0,45.15,45.18,45.13,45.15,19258.0
2018-09-28 14:50:00,45.16,45.2,45.15,45.17,17011.0,45.16,45.2,45.15,45.17,17011.0
2018-09-28 15:00:00,45.17,45.2,45.17,45.2,19839.0,45.17,45.2,45.17,45.2,19839.0
2018-09-28 15:10:00,45.2,45.23,45.19,45.23,18814.0,45.2,45.23,45.19,45.23,18814.0
2018-09-28 15:20:00,45.23,45.29,45.22,45.26,26092.0,45.23,45.29,45.22,45.26,26092.0
2018-09-28 15:30:00,45.26,45.26,45.21,45.25,32512.0,45.26,45.26,45.21,45.25,32512.0
2018-09-28 15:40:00,45.25,45.31,45.24,45.28,47774.0,45.25,45.31,45.24,45.28,47774.0
2018-09-28 15:50:00,45.27,45.34,45.25,45.33,122916.0,45.27,45.34,45.25,45.33,122916.0
2018-10-01 09:30:00,45.46,45.69,45.34,45.6,28969.0,45.46,45.69,45.34,45.6,28969.0
2018-10-01 09:40:00,45.61,45.63,45.54,45.55,11932.0,45.61,45.63,45.54,45.55,11932.0
2018-10-01 09:50:00,45.53,45.54,45.49,45.5,11880.0,45.53,45.54,45.49,45.5,11880.0
2018-10-01 10:00:00,45.49,45.54,45.47,45.49,17437.0,45.49,45.54,45.47,45.49,17437.0
2018-10-01 10:10:00,45.48,45.49,45.41,45.41,20223.0,45.48,45.49,45.41,45.41,20223.0
2018-10-01 10:20:00,45.43,45.49,45.43,45.48,11035.0,45.43,45.49,45.43,45.48,11035.0
2018-10-01 10:30:00,45.48,45.53,45.42,45.42,20197.0,45.48,45.53,45.42,45.42,20197.0
2018-10-01 10:40:00,45.41,45.42,45.37,45.42,11851.0,45.41,45.42,45.37,45.42,11851.0
2018-10-01 10:50:00,45.41,45.42,45.34,45.35,11632.0,45.41,45.42,45.34,45.35,11632.0
2018-10-01 11:00:00,45.34,45.35,45.28,45.29,16214.0,45.34,45.35,45.28,45.29,16214.0
2018-10-01 11:10:00,45.29,45.33,45.28,45.28,10208.0,45.29,45.33,45.28,45.28,10208.0
2018-10-01 11:20:00,45.28,45.33,45.27,45.31,13116.0,45.28,45.33,45.27,45.31,13116.0
2018-10-01 11:30:00,45.31,45.34,45.29,45.34,11333.0,45.31,45.34,45.29,45.34,11333.0
2018-10-01 11:40:00,45.34,45.35,45.3,45.33,11573.0,45.34,45.35,45.3,45.33,11573.0
2018-10-01 11:50:00,45.33,45.34,45.27,45.32,15496.0,45.33,45.34,45.27,45.32,15496.0
2018-10-01 12:00:00,45.32,45.32,45.29,45.3,11369.0,45.32,45.32,45.29,45.3,11369.0
2018-10-01 12:10:00,45.29,45.3,45.25,45.3,7295.0,45.29,45.3,45.25,45.3,7295.0
2018-10-01 12:20:00,45.29,45.29,45.21,45.22,16405.0,45.29,45.29,45.21,45.22,16405.0
2018-10-01 12:30:00,45.22,45.26,45.2,45.26,9666.0,45.22,45.26,45.2,45.26,9666.0
2018-10-01 12:40:00,45.26,45.26,45.16,45.19,9533.0,45.26,45.26,45.16,45.19,9533.0
2018-10-01 12:50:00,45.19,45.19,45.16,45.17,7235.0,45.19,45.19,45.16,45.17,7235.0
2018-10-01 13:00:00,45.17,45.21,45.17,45.21,14138.0,45.17,45.21,45.17,45.21,14138.0
2018-10-01 13:10:00,45.2,45.23,45.18,45.23,16731.0,45.2,45.23,45.18,45.23,16731.0
2018-10-01 13:20:00,45.24,45.27,45.24,45.26,10049.0,45.24,45.27,45.24,45.26,10049.0
2018-10-01 13:30:00,45.26,45.27,45.25,45.25,28323.0,45.26,45.27,45.25,45.25,28323.0
2018-10-01 13:40:00,45.25,45.25,45.21,45.23,8312.0,45.25,45.25,45.21,45.23,8312.0
2018-10-01 13:50:00,45.23,45.24,45.18,45.2,13093.0,45.23,45.24,45.18,45.2,13093.0
2018-10-01 14:00:00,45.19,45.2,45.1,45.1,14843.0,45.19,45.2,45.1,45.1,14843.0
2018-10-01 14:10:00,45.11,45.12,45.09,45.11,6953.0,45.11,45.12,45.09,45.11,6953.0
2018-10-01 14:20:00,45.11,45.12,45.06,45.07,20776.0,45.11,45.12,45.06,45.07,20776.0
2018-10-01 14:30:00,45.07,45.07,45.0,45.02,13359.0,45.07,45.07,45.0,45.02,13359.0
2018-10-01 14:40:00,45.02,45.07,45.0,45.06,14831.0,45.02,45.07,45.0,45.06,14831.0
2018-10-01 14:50:00,45.05,45.09,45.05,45.09,9219.0,45.05,45.09,45.05,45.09,9219.0
2018-10-01 15:00:00,45.08,45.11,45.06,45.11,11899.0,45.08,45.11,45.06,45.11,11899.0
2018-10-01 15:10:00,45.12,45.12,45.04,45.05,20824.0,45.12,45.12,45.04,45.05,20824.0
2018-10-01 15:20:00,45.05,45.05,44.94,44.97,22807.0,45.05,45.05,44.94,44.97,22807.0
2018-10-01 15:30:00,44.97,44.98,44.93,44.95,26700.0,44.97,44.98,44.93,44.95,26700.0
2018-10-01 15:40:00,44.95,45.0,44.92,44.99,36731.0,44.95,45.0,44.92,44.99,36731.0
2018-10-01 15:50:00,44.99,45.07,44.98,45.05,106285.0,44.99,45.07,44.98,45.05,106285.0
2018-10-02 09:30:00,45.06,45.11,44.74,44.74,21034.0,45.06,45.11,44.74,44.74,21034.0
2018-10-02 09:40:00,44.74,44.96,44.7,44.96,13142.0,44.74,44.96,44.7,44.96,13142.0
2018-10-02 09:50:00,44.96,45.0,44.87,44.95,10542.0,44.96,45.0,44.87,44.95,10542.0
2018-10-02 10:00:00,44.94,45.01,44.84,44.84,11428.0,44.94,45.01,44.84,44.84,11428.0
2018-10-02 10:10:00,44.85,44.92,44.79,44.91,13545.0,44.85,44.92,44.79,44.91,13545.0
2018-10-02 10:20:00,44.93,44.98,44.88,44.97,16140.0,44.93,44.98,44.88,44.97,16140.0
2018-10-02 10:30:00,44.96,44.98,44.91,44.92,14095.0,44.96,44.98,44.91,44.92,14095.0
2018-10-02 10:40:00,44.91,44.93,44.87,44.93,12079.0,44.91,44.93,44.87,44.93,12079.0
2018-10-02 10:50:00,44.93,44.99,44.93,44.94,19578.0,44.93,44.99,44.93,44.94,19578.0
2018-10-02 11:00:00,44.94,44.98,44.91,44.97,24325.0,44.94,44.98,44.91,44.97,24325.0
2018-10-02 11:10:00,44.97,45.04,44.94,44.94,22868.0,44.97,45.04,44.94,44.94,22868.0
2018-10-02 11:20:00,44.94,45.02,44.92,44.94,15456.0,44.94,45.02,44.92,44.94,15456.0
2018-10-02 11:30:00,44.94,44.96,44.9,44.91,9559.0,44.94,44.96,44.9,44.91,9559.0
2018-10-02 11:40:00,44.9,45.0,44.9,44.97,12983.0,44.9,45.0,44.9,44.97,12983.0
2018-10-02 11:50:00,44.96,45.0,44.95,45.0,10069.0,44.96,45.0,44.95,45.0,10069.0
2018-10-02 12:00:00,44.99,45.0,44.94,44.95,5524.0,44.99,45.0,44.94,44.95,5524.0
2018-10-02 12:10:00,44.95,44.96,44.87,44.87,9650.0,44.95,44.96,44.87,44.87,9650.0
2018-10-02 12:20:00,44.87,44.88,44.81,44.81,14162.0,44.87,44.88,44.81,44.81,14162.0
2018-10-02 12:30:00,44.82,44.85,44.81,44.84,11858.0,44.82,44.85,44.81,44.84,11858.0
2018-10-02 12:40:00,44.83,44.84,44.71,44.71,11059.0,44.83,44.84,44.71,44.71,11059.0
2018-10-02 12:50:00,44.69,44.7,44.63,44.68,14706.0,44.69,44.7,44.63,44.68,14706.0
2018-10-02 13:00:00,44.68,44.72,44.68,44.7,5969.0,44.68,44.72,44.68,44.7,5969.0
2018-10-02 13:10:00,44.7,44.75,44.68,44.75,9486.0,44.7,44.75,44.68,44.75,9486.0
2018-10-02 13:20:00,44.75,44.76,44.71,44.71,7631.0,44.75,44.76,44.71,44.71,7631.0
2018-10-02 13:30:00,44.72,44.77,44.72,44.77,4775.0,44.72,44.77,44.72,44.77,4775.0
2018-10-02 13:40:00,44.77,44.79,44.73,44.74,7892.0,44.77,44.79,44.73,44.74,7892.0
2018-10-02 13:50:00,44.75,44.77,44.65,44.66,12744.0,44.75,44.77,44.65,44.66,12744.0
2018-10-02 14:00:00,44.66,44.71,44.64,44.69,7975.0,44.66,44.71,44.64,44.69,7975.0
2018-10-02 14:10:00,44.7,44.76,44.68,44.73,17700.0,44.7,44.76,44.68,44.73,17700.0
2018-10-02 14:20:00,44.74,44.77,44.71,44.71,8569.0,44.74,44.77,44.71,44.71,8569.0
2018-10-02 14:30:00,44.7,44.72,44.67,44.69,11249.0,44.7,44.72,44.67,44.69,11249.0
2018-10-02 14:40:00,44.69,44.69,44.64,44.68,9959.0,44.69,44.69,44.64,44.68,9959.0
2018-10-02 14:50:00,44.67,44.67,44.58,44.63,16216.0,44.67,44.67,44.58,44.63,16216.0
2018-10-02 15:00:00,44.63,44.63,44.46,44.5,22901.0,44.63,44.63,44.46,44.5,22901.0
2018-10-02 15:10:00,44.5,44.54,44.46,44.46,12825.0,44.5,44.54,44.46,44.46,12825.0
2018-10-02 15:20:00,44.44,44.45,44.38,44.41,26674.0,44.44,44.45,44.38,44.41,26674.0
2018-10-02 15:30:00,44.41,44.47,44.41,44.42,28379.0,44.41,44.47,44.41,44.42,28379.0
2018-10-02 15:40:00,44.42,44.51,44.41,44.51,30537.0,44.42,44.51,44.41,44.51,30537.0
2018-10-02 15:50:00,44.52,44.53,44.48,44.5,95260.0,44.52,44.53,44.48,44.5,95260.0
2018-10-03 09:30:00,44.66,44.73,44.5,44.6,25061.0,44.66,44.73,44.5,44.6,25061.0
2018-10-03 09:40:00,44.65,44.78,44.58,44.76,15292.0,44.65,44.78,44.58,44.76,15292.0
2018-10-03 09:50:00,44.75,44.77,44.66,44.67,13399.0,44.75,44.77,44.66,44.67,13399.0
2018-10-03 10:00:00,44.69,44.74,44.65,44.65,10310.0,44.69,44.74,44.65,44.65,10310.0
2018-10-03 10:10:00,44.65,44.8,44.63,44.78,17642.0,44.65,44.8,44.63,44.78,17642.0
2018-10-03 10:20:00,44.79,44.84,44.76,44.79,11070.0,44.79,44.84,44.76,44.79,11070.0
2018-10-03 10:30:00,44.79,44.82,44.67,44.68,13535.0,44.79,44.82,44.67,44.68,13535.0
2018-10-03 10:40:00,44.67,44.72,44.67,44.7,11558.0,44.67,44.72,44.67,44.7,11558.0
2018-10-03 10:50:00,44.71,44.72,44.67,44.67,11427.0,44.71,44.72,44.67,44.67,11427.0
2018-10-03 11:00:00,44.66,44.66,44.61,44.65,11318.0,44.66,44.66,44.61,44.65,11318.0
2018-10-03 11:10:00,44.65,44.74,44.63,44.74,13546.0,44.65,44.74,44.63,44.74,13546.0
2018-10-03 11:20:00,44.75,44.79,44.74,44.77,10576.0,44.75,44.79,44.74,44.77,10576.0
2018-10-03 11:30:00,44.78,44.82,44.74,44.78,13800.0,44.78,44.82,44.74,44.78,13800.0
2018-10-03 11:40:00,44.78,44.79,44.75,44.79,6880.0,44.78,44.79,44.75,44.79,6880.0
2018-10-03 11:50:00,44.79,44.89,44.79,44.88,15222.0,44.79,44.89,44.79,44.88,15222.0
2018-10-03 12:00:00,44.87,44.88,44.84,44.87,9426.0,44.87,44.88,44.84,44.87,9426.0
2018-10-03 12:10:00,44.87,44.93,44.87,44.93,8200.0,44.87,44.93,44.87,44.93,8200.0
2018-10-03 12:20:00,44.93,44.97,44.92,44.95,16630.0,44.93,44.97,44.92,44.95,16630.0
2018-10-03 12:30:00,44.95,44.96,44.84,44.87,78705.0,44.95,44.96,44.84,44.87,78705.0
2018-10-03 12:40:00,44.88,44.99,44.88,44.99,18790.0,44.88,44.99,44.88,44.99,18790.0
2018-10-03 12:50:00,44.98,45.01,44.97,44.98,16396.0,44.98,45.01,44.97,44.98,16396.0
2018-10-03 13:00:00,44.97,45.04,44.96,45.03,15694.0,44.97,45.04,44.96,45.03,15694.0
2018-10-03 13:10:00,45.03,45.11,45.02,45.1,27209.0,45.03,45.11,45.02,45.1,27209.0
2018-10-03 13:20:00,45.09,45.09,45.04,45.07,18541.0,45.09,45.09,45.04,45.07,18541.0
2018-10-03 13:30:00,45.07,45.07,45.01,45.03,10479.0,45.07,45.07,45.01,45.03,10479.0
2018-10-03 13:40:00,45.02,45.04,45.02,45.03,9566.0,45.02,45.04,45.02,45.03,9566.0
2018-10-03 13:50:00,45.03,45.03,44.98,44.98,7268.0,45.03,45.03,44.98,44.98,7268.0
2018-10-03 14:00:00,44.98,45.01,44.94,44.97,16781.0,44.98,45.01,44.94,44.97,16781.0
2018-10-03 14:10:00,44.98,45.02,44.97,45.01,9259.0,44.98,45.02,44.97,45.01,9259.0
2018-10-03 14:20:00,45.01,45.06,45.01,45.04,11664.0,45.01,45.06,45.01,45.04,11664.0
2018-10-03 14:30:00,45.04,45.04,44.93,44.94,17030.0,45.04,45.04,44.93,44.94,17030.0
2018-10-03 14:40:00,44.94,44.94,44.87,44.89,13794.0,44.94,44.94,44.87,44.89,13794.0
2018-10-03 14:50:00,44.88,44.92,44.86,44.92,9102.0,44.88,44.92,44.86,44.92,9102.0
2018-10-03 15:00:00,44.92,44.95,44.87,44.89,15109.0,44.92,44.95,44.87,44.89,15109.0
2018-10-03 15:10:00,44.9,44.9,44.82,44.84,22925.0,44.9,44.9,44.82,44.84,22925.0
2018-10-03 15:20:00,44.84,44.85,44.76,44.83,88099.0,44.84,44.85,44.76,44.83,88099.0
2018-10-03 15:30:00,44.84,44.93,44.83,44.91,47017.0,44.84,44.93,44.83,44.91,47017.0
2018-10-03 15:40:00,44.91,44.94,44.9,44.92,65897.0,44.91,44.94,44.9,44.92,65897.0
2018-10-03 15:50:00,44.92,44.93,44.87,44.9,122671.0,44.92,44.93,44.87,44.9,122671.0
2018-10-04 09:30:00,44.7,44.81,44.32,44.42,61395.0,44.7,44.81,44.32,44.42,61395.0
2018-10-04 09:40:00,44.4,44.46,44.36,44.42,107210.0,44.4,44.46,44.36,44.42,107210.0
2018-10-04 09:50:00,44.43,44.6,44.41,44.55,34968.0,44.43,44.6,44.41,44.55,34968.0
2018-10-04 10:00:00,44.54,44.56,44.48,44.49,21977.0,44.54,44.56,44.48,44.49,21977.0
2018-10-04 10:10:00,44.49,44.5,44.36,44.37,15326.0,44.49,44.5,44.36,44.37,15326.0
2018-10-04 10:20:00,44.33,44.35,44.14,44.16,13726.0,44.33,44.35,44.14,44.16,13726.0
2018-10-04 10:30:00,44.16,44.18,44.02,44.13,33962.0,44.16,44.18,44.02,44.13,33962.0
2018-10-04 10:40:00,44.12,44.12,44.02,44.03,24816.0,44.12,44.12,44.02,44.03,24816.0
2018-10-04 10:50:00,44.02,44.07,43.99,44.0,40773.0,44.02,44.07,43.99,44.0,40773.0
2018-10-04 11:00:00,44.0,44.08,43.96,43.96,22626.0,44.0,44.08,43.96,43.96,22626.0
2018-10-04 11:10:00,43.96,43.96,43.85,43.88,32545.0,43.96,43.96,43.85,43.88,32545.0
2018-10-04 11:20:00,43.88,43.92,43.85,43.87,21336.0,43.88,43.92,43.85,43.87,21336.0
2018-10-04 11:30:00,43.86,43.88,43.74,43.76,27390.0,43.86,43.88,43.74,43.76,27390.0
2018-10-04 11:40:00,43.76,43.8,43.67,43.68,14779.0,43.76,43.8,43.67,43.68,14779.0
2018-10-04 11:50:00,43.68,43.72,43.63,43.67,41783.0,43.68,43.72,43.63,43.67,41783.0
2018-10-04 12:00:00,43.67,43.68,43.54,43.57,23112.0,43.67,43.68,43.54,43.57,23112.0
2018-10-04 12:10:00,43.56,43.57,43.42,43.43,14808.0,43.56,43.57,43.42,43.43,14808.0
2018-10-04 12:20:00,43.44,43.45,43.37,43.41,20150.0,43.44,43.45,43.37,43.41,20150.0
2018-10-04 12:30:00,43.4,43.5,43.39,43.48,14294.0,43.4,43.5,43.39,43.48,14294.0
2018-10-04 12:40:00,43.48,43.48,43.4,43.42,12603.0,43.48,43.48,43.4,43.42,12603.0
2018-10-04 12:50:00,43.4,43.42,43.26,43.29,28662.0,43.4,43.42,43.26,43.29,28662.0
2018-10-04 13:00:00,43.28,43.33,43.22,43.3,24580.0,43.28,43.33,43.22,43.3,24580.0
2018-10-04 13:10:00,43.31,43.31,43.2,43.2,14863.0,43.31,43.31,43.2,43.2,14863.0
2018-10-04 13:20:00,43.21,43.26,43.18,43.24,10674.0,43.21,43.26,43.18,43.24,10674.0
2018-10-04 13:30:00,43.24,43.24,43.17,43.19,12220.0,43.24,43.24,43.17,43.19,12220.0
2018-10-04 13:40:00,43.2,43.24,43.18,43.19,11913.0,43.2,43.24,43.18,43.19,11913.0
2018-10-04 13:50:00,43.19,43.21,43.12,43.18,20198.0,43.19,43.21,43.12,43.18,20198.0
2018-10-04 14:00:00,43.19,43.2,43.16,43.17,12017.0,43.19,43.2,43.16,43.17,12017.0
2018-10-04 14:10:00,43.17,43.18,43.09,43.15,25842.0,43.17,43.18,43.09,43.15,25842.0
2018-10-04 14:20:00,43.15,43.19,43.1,43.19,23756.0,43.15,43.19,43.1,43.19,23756.0
2018-10-04 14:30:00,43.17,43.29,43.16,43.29,15459.0,43.17,43.29,43.16,43.29,15459.0
2018-10-04 14:40:00,43.28,43.28,43.19,43.22,16256.0,43.28,43.28,43.19,43.22,16256.0
2018-10-04 14:50:00,43.22,43.3,43.22,43.29,18471.0,43.22,43.3,43.22,43.29,18471.0
2018-10-04 15:00:00,43.29,43.35,43.26,43.34,21353.0,43.29,43.35,43.26,43.34,21353.0
2018-10-04 15:10:00,43.34,43.34,43.29,43.31,18245.0,43.34,43.34,43.29,43.31,18245.0
2018-10-04 15:20:00,43.3,43.31,43.23,43.23,14001.0,43.3,43.31,43.23,43.23,14001.0
2018-10-04 15:30:00,43.23,43.25,43.19,43.22,25021.0,43.23,43.25,43.19,43.22,25021.0
2018-10-04 15:40:00,43.21,43.38,43.19,43.35,59499.0,43.21,43.38,43.19,43.35,59499.0
2018-10-04 15:50:00,43.35,43.45,43.35,43.42,198646.0,43.35,43.45,43.35,43.42,198646.0
2018-10-05 09:30:00,43.47,43.57,43.33,43.52,18718.0,43.47,43.57,43.33,43.52,18718.0
2018-10-05 09:40:00,43.47,43.7,43.47,43.55,8207.0,43.47,43.7,43.47,43.55,8207.0
2018-10-05 09:50:00,43.53,43.53,43.22,43.27,5660.0,43.53,43.53,43.22,43.27,5660.0
2018-10-05 10:00:00,43.27,43.29,43.15,43.26,15112.0,43.27,43.29,43.15,43.26,15112.0
2018-10-05 10:10:00,43.24,43.37,43.23,43.34,22107.0,43.24,43.37,43.23,43.34,22107.0
2018-10-05 10:20:00,43.34,43.49,43.32,43.43,18255.0,43.34,43.49,43.32,43.43,18255.0
2018-10-05 10:30:00,43.42,43.42,43.31,43.34,15832.0,43.42,43.42,43.31,43.34,15832.0
2018-10-05 10:40:00,43.34,43.38,43.26,43.26,19198.0,43.34,43.38,43.26,43.26,19198.0
2018-10-05 10:50:00,43.24,43.3,43.21,43.26,15475.0,43.24,43.3,43.21,43.26,15475.0
2018-10-05 11:00:00,43.27,43.27,43.13,43.15,15190.0,43.27,43.27,43.13,43.15,15190.0
2018-10-05 11:10:00,43.11,43.13,42.99,43.02,15774.0,43.11,43.13,42.99,43.02,15774.0
2018-10-05 11:20:00,43.02,43.1,42.96,43.06,18437.0,43.02,43.1,42.96,43.06,18437.0
2018-10-05 11:30:00,43.04,43.08,42.95,42.99,13053.0,43.04,43.08,42.95,42.99,13053.0
2018-10-05 11:40:00,42.99,43.0,42.78,42.83,17904.0,42.99,43.0,42.78,42.83,17904.0
2018-10-05 11:50:00,42.82,42.83,42.74,42.74,12839.0,42.82,42.83,42.74,42.74,12839.0
2018-10-05 12:00:00,42.77,42.93,42.74,42.9,12900.0,42.77,42.93,42.74,42.9,12900.0
2018-10-05 12:10:00,42.9,42.9,42.8,42.84,13929.0,42.9,42.9,42.8,42.84,13929.0
2018-10-05 12:20:00,42.85,42.92,42.84,42.85,17733.0,42.85,42.92,42.84,42.85,17733.0
2018-10-05 12:30:00,42.84,42.84,42.72,42.74,13933.0,42.84,42.84,42.72,42.74,13933.0
2018-10-05 12:40:00,42.72,42.8,42.67,42.79,12839.0,42.72,42.8,42.67,42.79,12839.0
2018-10-05 12:50:00,42.79,42.8,42.7,42.72,19041.0,42.79,42.8,42.7,42.72,19041.0
2018-10-05 13:00:00,42.72,42.72,42.56,42.58,16561.0,42.72,42.72,42.56,42.58,16561.0
2018-10-05 13:10:00,42.59,42.69,42.59,42.65,21435.0,42.59,42.69,42.59,42.65,21435.0
2018-10-05 13:20:00,42.66,42.66,42.57,42.63,17176.0,42.66,42.66,42.57,42.63,17176.0
2018-10-05 13:30:00,42.63,42.68,42.61,42.68,13061.0,42.63,42.68,42.61,42.68,13061.0
2018-10-05 13:40:00,42.67,42.81,42.67,42.74,29953.0,42.67,42.81,42.67,42.74,29953.0
2018-10-05 13:50:00,42.75,42.85,42.69,42.83,36934.0,42.75,42.85,42.69,42.83,36934.0
2018-10-05 14:00:00,42.83,42.93,42.83,42.85,15622.0,42.83,42.93,42.83,42.85,15622.0
2018-10-05 14:10:00,42.86,42.91,42.78,42.84,37470.0,42.86,42.91,42.78,42.84,37470.0
2018-10-05 14:20:00,42.84,42.99,42.84,42.97,18257.0,42.84,42.99,42.84,42.97,18257.0
2018-10-05 14:30:00,42.97,42.99,42.92,42.96,19157.0,42.97,42.99,42.92,42.96,19157.0
2018-10-05 14:40:00,42.96,43.09,42.96,43.06,18834.0,42.96,43.09,42.96,43.06,18834.0
2018-10-05 14:50:00,43.05,43.13,43.02,43.12,17921.0,43.05,43.13,43.02,43.12,17921.0
2018-10-05 15:00:00,43.11,43.17,43.05,43.16,16329.0,43.11,43.17,43.05,43.16,16329.0
2018-10-05 15:10:00,43.14,43.14,43.08,43.09,18044.0,43.14,43.14,43.08,43.09,18044.0
2018-10-05 15:20:00,43.1,43.14,43.03,43.03,21240.0,43.1,43.14,43.03,43.03,21240.0
2018-10-05 15:30:00,43.02,43.02,42.92,42.93,29378.0,43.02,43.02,42.92,42.93,29378.0
2018-10-05 15:40:00,42.93,43.06,42.89,43.05,44279.0,42.93,43.06,42.89,43.05,44279.0
2018-10-05 15:50:00,43.04,43.05,42.87,42.9,137492.0,43.04,43.05,42.87,42.9,137492.0
2018-10-08 09:30:00,42.75,42.85,42.5,42.55,60065.0,42.75,42.85,42.5,42.55,60065.0
2018-10-08 09:40:00,42.51,42.65,42.46,42.56,40755.0,42.51,42.65,42.46,42.56,40755.0
2018-10-08 09:50:00,42.58,42.66,42.56,42.58,10106.0,42.58,42.66,42.56,42.58,10106.0
2018-10-08 10:00:00,42.57,42.58,42.34,42.36,22722.0,42.57,42.58,42.34,42.36,22722.0
2018-10-08 10:10:00,42.37,42.37,42.19,42.23,82004.0,42.37,42.37,42.19,42.23,82004.0
2018-10-08 10:20:00,42.23,42.32,42.22,42.3,28730.0,42.23,42.32,42.22,42.3,28730.0
2018-10-08 10:30:00,42.3,42.31,42.14,42.18,24594.0,42.3,42.31,42.14,42.18,24594.0
2018-10-08 10:40:00,42.19,42.2,42.04,42.11,30280.0,42.19,42.2,42.04,42.11,30280.0
2018-10-08 10:50:00,42.1,42.12,42.04,42.1,24754.0,42.1,42.12,42.04,42.1,24754.0
2018-10-08 11:00:00,42.09,42.09,41.88,41.88,18478.0,42.09,42.09,41.88,41.88,18478.0
2018-10-08 11:10:00,41.89,41.94,41.79,41.8,47079.0,41.89,41.94,41.79,41.8,47079.0
2018-10-08 11:20:00,41.79,41.8,41.55,41.56,28212.0,41.79,41.8,41.55,41.56,28212.0
2018-10-08 11:30:00,41.56,41.58,41.27,41.27,51925.0,41.56,41.58,41.27,41.27,51925.0
2018-10-08 11:40:00,41.28,41.38,41.1,41.36,69520.0,41.28,41.38,41.1,41.36,69520.0
2018-10-08 11:50:00,41.36,41.5,41.33,41.4,35461.0,41.36,41.5,41.33,41.4,35461.0
2018-10-08 12:00:00,41.39,41.39,41.2,41.2,26911.0,41.39,41.39,41.2,41.2,26911.0
2018-10-08 12:10:00,41.22,41.24,41.15,41.18,30456.0,41.22,41.24,41.15,41.18,30456.0
2018-10-08 12:20:00,41.16,41.32,41.11,41.32,30435.0,41.16,41.32,41.11,41.32,30435.0
2018-10-08 12:30:00,41.32,41.32,41.2,41.24,24787.0,41.32,41.32,41.2,41.24,24787.0
2018-10-08 12:40:00,41.24,41.27,41.1,41.15,31093.0,41.24,41.27,41.1,41.15,31093.0
2018-10-08 12:50:00,41.15,41.18,40.96,40.99,23568.0,41.15,41.18,40.96,40.99,23568.0
2018-10-08 13:00:00,40.99,41.18,40.98,41.17,37744.0,40.99,41.18,40.98,41.17,37744.0
2018-10-08 13:10:00,41.18,41.18,40.96,40.99,23276.0,41.18,41.18,40.96,40.99,23276.0
2018-10-08 13:20:00,41.0,41.05,40.97,40.99,28120.0,41.0,41.05,40.97,40.99,28120.0
2018-10-08 13:30:00,40.97,41.09,40.96,41.09,27392.0,40.97,41.09,40.96,41.09,27392.0
2018-10-08 13:40:00,41.09,41.16,41.08,41.12,35003.0,41.09,41.16,41.08,41.12,35003.0
2018-10-08 13:50:00,41.12,41.18,41.05,41.08,26564.0,41.12,41.18,41.05,41.08,26564.0
2018-10-08 14:00:00,41.07,41.22,41.07,41.2,25803.0,41.07,41.22,41.07,41.2,25803.0
2018-10-08 14:10:00,41.21,41.24,41.17,41.19,19016.0,41.21,41.24,41.17,41.19,19016.0
2018-10-08 14:20:00,41.17,41.31,41.17,41.23,25922.0,41.17,41.31,41.17,41.23,25922.0
2018-10-08 14:30:00,41.23,41.41,41.23,41.41,26970.0,41.23,41.41,41.23,41.41,26970.0
2018-10-08 14:40:00,41.4,41.48,41.36,41.47,25817.0,41.4,41.48,41.36,41.47,25817.0
2018-10-08 14:50:00,41.47,41.5,41.4,41.42,30964.0,41.47,41.5,41.4,41.42,30964.0
2018-10-08 15:00:00,41.41,41.48,41.4,41.47,30204.0,41.41,41.48,41.4,41.47,30204.0
2018-10-08 15:10:00,41.48,41.53,41.44,41.52,25275.0,41.48,41.53,41.44,41.52,25275.0
2018-10-08 15:20:00,41.52,41.52,41.4,41.42,43485.0,41.52,41.52,41.4,41.42,43485.0
2018-10-08 15:30:00,41.42,41.49,41.41,41.47,44292.0,41.42,41.49,41.41,41.47,44292.0
2018-10-08 15:40:00,41.47,41.52,41.38,41.51,67814.0,41.47,41.52,41.38,41.51,67814.0
2018-10-08 15:50:00,41.52,41.53,41.39,41.4,144643.0,41.52,41.53,41.39,41.4,144643.0
2018-10-09 09:30:00,41.42,41.86,41.32,41.79,25336.0,41.42,41.86,41.32,41.79,25336.0
2018-10-09 09:40:00,41.76,41.8,41.5,41.6,14129.0,41.76,41.8,41.5,41.6,14129.0
2018-10-09 09:50:00,41.61,41.65,41.52,41.56,17157.0,41.61,41.65,41.52,41.56,17157.0
2018-10-09 10:00:00,41.56,41.63,41.44,41.45,14243.0,41.56,41.63,41.44,41.45,14243.0
2018-10-09 10:10:00,41.44,41.47,41.35,41.37,14573.0,41.44,41.47,41.35,41.37,14573.0
2018-10-09 10:20:00,41.37,41.46,41.34,41.43,15779.0,41.37,41.46,41.34,41.43,15779.0
2018-10-09 10:30:00,41.45,41.59,41.43,41.57,25515.0,41.45,41.59,41.43,41.57,25515.0
2018-10-09 10:40:00,41.57,41.63,41.51,41.6,16017.0,41.57,41.63,41.51,41.6,16017.0
2018-10-09 10:50:00,41.6,41.6,41.43,41.49,20800.0,41.6,41.6,41.43,41.49,20800.0
2018-10-09 11:00:00,41.48,41.48,41.34,41.35,14371.0,41.48,41.48,41.34,41.35,14371.0
2018-10-09 11:10:00,41.33,41.43,41.29,41.35,16413.0,41.33,41.43,41.29,41.35,16413.0
2018-10-09 11:20:00,41.36,41.52,41.36,41.49,13676.0,41.36,41.52,41.36,41.49,13676.0
2018-10-09 11:30:00,41.48,41.55,41.46,41.47,20170.0,41.48,41.55,41.46,41.47,20170.0
2018-10-09 11:40:00,41.47,41.49,41.4,41.44,16760.0,41.47,41.49,41.4,41.44,16760.0
2018-10-09 11:50:00,41.45,41.53,41.42,41.43,14245.0,41.45,41.53,41.42,41.43,14245.0
2018-10-09 12:00:00,41.42,41.46,41.35,41.37,16703.0,41.42,41.46,41.35,41.37,16703.0
2018-10-09 12:10:00,41.37,41.38,41.24,41.25,9283.0,41.37,41.38,41.24,41.25,9283.0
2018-10-09 12:20:00,41.25,41.28,41.24,41.26,14299.0,41.25,41.28,41.24,41.26,14299.0
2018-10-09 12:30:00,41.24,41.34,41.18,41.32,14468.0,41.24,41.34,41.18,41.32,14468.0
2018-10-09 12:40:00,41.33,41.33,41.17,41.2,19862.0,41.33,41.33,41.17,41.2,19862.0
2018-10-09 12:50:00,41.19,41.2,41.12,41.12,17335.0,41.19,41.2,41.12,41.12,17335.0
2018-10-09 13:00:00,41.1,41.1,41.01,41.04,17236.0,41.1,41.1,41.01,41.04,17236.0
2018-10-09 13:10:00,41.03,41.19,41.02,41.15,21531.0,41.03,41.19,41.02,41.15,21531.0
2018-10-09 13:20:00,41.15,41.22,41.15,41.17,15911.0,41.15,41.22,41.15,41.17,15911.0
2018-10-09 13:30:00,41.16,41.16,41.05,41.07,15468.0,41.16,41.16,41.05,41.07,15468.0
2018-10-09 13:40:00,41.08,41.11,41.01,41.05,16619.0,41.08,41.11,41.01,41.05,16619.0
2018-10-09 13:50:00,41.04,41.07,41.0,41.06,20523.0,41.04,41.07,41.0,41.06,20523.0
2018-10-09 14:00:00,41.05,41.05,40.96,41.05,30312.0,41.05,41.05,40.96,41.05,30312.0
2018-10-09 14:10:00,41.06,41.07,41.02,41.02,17553.0,41.06,41.07,41.02,41.02,17553.0
2018-10-09 14:20:00,41.03,41.12,41.03,41.11,12487.0,41.03,41.12,41.03,41.11,12487.0
2018-10-09 14:30:00,41.11,41.12,41.03,41.11,17505.0,41.11,41.12,41.03,41.11,17505.0
2018-10-09 14:40:00,41.11,41.16,41.1,41.16,22172.0,41.11,41.16,41.1,41.16,22172.0
2018-10-09 14:50:00,41.15,41.3,41.14,41.26,29362.0,41.15,41.3,41.14,41.26,29362.0
2018-10-09 15:00:00,41.27,41.27,41.24,41.26,18798.0,41.27,41.27,41.24,41.26,18798.0
2018-10-09 15:10:00,41.27,41.3,41.25,41.3,30440.0,41.27,41.3,41.25,41.3,30440.0
2018-10-09 15:20:00,41.3,41.32,41.19,41.25,40695.0,41.3,41.32,41.19,41.25,40695.0
2018-10-09 15:30:00,41.25,41.32,41.24,41.31,34313.0,41.25,41.32,41.24,41.31,34313.0
2018-10-09 15:40:00,41.31,41.38,41.3,41.35,67401.0,41.31,41.38,41.3,41.35,67401.0
2018-10-09 15:50:00,41.35,41.35,41.29,41.32,146703.0,41.35,41.35,41.29,41.32,146703.0
2018-10-10 09:30:00,41.11,41.31,40.74,40.75,65048.0,41.11,41.31,40.74,40.75,65048.0
2018-10-10 09:40:00,40.77,40.79,40.4,40.46,87309.0,40.77,40.79,40.4,40.46,87309.0
2018-10-10 09:50:00,40.44,40.54,40.33,40.42,55830.0,40.44,40.54,40.33,40.42,55830.0
2018-10-10 10:00:00,40.42,40.52,40.33,40.49,80929.0,40.42,40.52,40.33,40.49,80929.0
2018-10-10 10:10:00,40.48,40.63,40.45,40.63,43321.0,40.48,40.63,40.45,40.63,43321.0
2018-10-10 10:20:00,40.64,40.74,40.56,40.71,73984.0,40.64,40.74,40.56,40.71,73984.0
2018-10-10 10:30:00,40.71,40.74,40.63,40.67,44879.0,40.71,40.74,40.63,40.67,44879.0
2018-10-10 10:40:00,40.67,40.7,40.47,40.49,28926.0,40.67,40.7,40.47,40.49,28926.0
2018-10-10 10:50:00,40.48,40.61,40.48,40.54,27372.0,40.48,40.61,40.48,40.54,27372.0
2018-10-10 11:00:00,40.54,40.56,40.32,40.32,35147.0,40.54,40.56,40.32,40.32,35147.0
2018-10-10 11:10:00,40.33,40.45,40.32,40.37,57158.0,40.33,40.45,40.32,40.37,57158.0
2018-10-10 11:20:00,40.35,40.55,40.28,40.55,52110.0,40.35,40.55,40.28,40.55,52110.0
2018-10-10 11:30:00,40.54,40.55,40.43,40.45,72112.0,40.54,40.55,40.43,40.45,72112.0
2018-10-10 11:40:00,40.45,40.57,40.45,40.54,28400.0,40.45,40.57,40.45,40.54,28400.0
2018-10-10 11:50:00,40.55,40.55,40.49,40.49,39778.0,40.55,40.55,40.49,40.49,39778.0
2018-10-10 12:00:00,40.49,40.52,40.39,40.45,35624.0,40.49,40.52,40.39,40.45,35624.0
2018-10-10 12:10:00,40.45,40.61,40.44,40.61,34465.0,40.45,40.61,40.44,40.61,34465.0
2018-10-10 12:20:00,40.61,40.65,40.57,40.59,29461.0,40.61,40.65,40.57,40.59,29461.0
2018-10-10 12:30:00,40.59,40.6,40.45,40.48,24297.0,40.59,40.6,40.45,40.48,24297.0
2018-10-10 12:40:00,40.49,40.56,40.46,40.53,13814.0,40.49,40.56,40.46,40.53,13814.0
2018-10-10 12:50:00,40.53,40.61,40.48,40.49,14299.0,40.53,40.61,40.48,40.49,14299.0
2018-10-10 13:00:00,40.49,40.49,40.33,40.44,31673.0,40.49,40.49,40.33,40.44,31673.0
2018-10-10 13:10:00,40.44,40.64,40.43,40.63,22338.0,40.44,40.64,40.43,40.63,22338.0
2018-10-10 13:20:00,40.63,40.65,40.58,40.6,18202.0,40.63,40.65,40.58,40.6,18202.0
2018-10-10 13:30:00,40.59,40.66,40.55,40.62,22226.0,40.59,40.66,40.55,40.62,22226.0
2018-10-10 13:40:00,40.62,40.64,40.55,40.64,19750.0,40.62,40.64,40.55,40.64,19750.0
2018-10-10 13:50:00,40.62,40.62,40.49,40.53,26880.0,40.62,40.62,40.49,40.53,26880.0
2018-10-10 14:00:00,40.54,40.54,40.31,40.31,76093.0,40.54,40.54,40.31,40.31,76093.0
2018-10-10 14:10:00,40.3,40.4,40.27,40.34,26276.0,40.3,40.4,40.27,40.34,26276.0
2018-10-10 14:20:00,40.32,40.37,40.27,40.34,22580.0,40.32,40.37,40.27,40.34,22580.0
2018-10-10 14:30:00,40.34,40.36,40.19,40.22,25104.0,40.34,40.36,40.19,40.22,25104.0
2018-10-10 14:40:00,40.23,40.23,40.11,40.12,41236.0,40.23,40.23,40.11,40.12,41236.0
2018-10-10 14:50:00,40.12,40.23,40.1,40.21,53666.0,40.12,40.23,40.1,40.21,53666.0
2018-10-10 15:00:00,40.19,40.19,39.97,40.0,44862.0,40.19,40.19,39.97,40.0,44862.0
2018-10-10 15:10:00,40.01,40.02,39.87,39.89,56501.0,40.01,40.02,39.87,39.89,56501.0
2018-10-10 15:20:00,39.89,40.02,39.89,40.01,37817.0,39.89,40.02,39.89,40.01,37817.0
2018-10-10 15:30:00,40.01,40.02,39.85,39.87,66902.0,40.01,40.02,39.85,39.87,66902.0
2018-10-10 15:40:00,39.85,39.96,39.68,39.92,140984.0,39.85,39.96,39.68,39.92,140984.0
2018-10-10 15:50:00,39.91,39.91,39.43,39.48,313299.0,39.91,39.91,39.43,39.48,313299.0
2018-10-11 09:30:00,39.43,39.84,39.43,39.6,43352.0,39.43,39.84,39.43,39.6,43352.0
2018-10-11 09:40:00,39.6,39.91,39.46,39.91,43177.0,39.6,39.91,39.46,39.91,43177.0
2018-10-11 09:50:00,39.9,40.29,39.88,40.24,44402.0,39.9,40.29,39.88,40.24,44402.0
2018-10-11 10:00:00,40.24,40.28,39.82,39.93,89039.0,40.24,40.28,39.82,39.93,89039.0
2018-10-11 10:10:00,39.91,39.91,39.68,39.77,39764.0,39.91,39.91,39.68,39.77,39764.0
2018-10-11 10:20:00,39.78,39.96,39.76,39.96,27265.0,39.78,39.96,39.76,39.96,27265.0
2018-10-11 10:30:00,39.96,40.1,39.92,40.02,34955.0,39.96,40.1,39.92,40.02,34955.0
2018-10-11 10:40:00,40.05,40.05,39.78,39.79,33268.0,40.05,40.05,39.78,39.79,33268.0
2018-10-11 10:50:00,39.79,39.94,39.77,39.85,55169.0,39.79,39.94,39.77,39.85,55169.0
2018-10-11 11:00:00,39.85,39.89,39.61,39.81,66658.0,39.85,39.89,39.61,39.81,66658.0
2018-10-11 11:10:00,39.82,39.82,39.64,39.69,24004.0,39.82,39.82,39.64,39.69,24004.0
2018-10-11 11:20:00,39.72,39.89,39.72,39.87,42339.0,39.72,39.89,39.72,39.87,42339.0
2018-10-11 11:30:00,39.86,39.86,39.64,39.77,38903.0,39.86,39.86,39.64,39.77,38903.0
2018-10-11 11:40:00,39.78,40.07,39.78,40.07,31805.0,39.78,40.07,39.78,40.07,31805.0
2018-10-11 11:50:00,40.06,40.13,39.88,39.88,26222.0,40.06,40.13,39.88,39.88,26222.0
2018-10-11 12:00:00,39.88,39.98,39.83,39.84,26123.0,39.88,39.98,39.83,39.84,26123.0
2018-10-11 12:10:00,39.85,40.08,39.85,40.04,26822.0,39.85,40.08,39.85,40.04,26822.0
2018-10-11 12:20:00,40.06,40.2,40.06,40.06,23778.0,40.06,40.2,40.06,40.06,23778.0
2018-10-11 12:30:00,40.04,40.08,39.95,39.95,30992.0,40.04,40.08,39.95,39.95,30992.0
2018-10-11 12:40:00,39.95,40.04,39.9,39.91,37776.0,39.95,40.04,39.9,39.91,37776.0
2018-10-11 12:50:00,39.92,40.02,39.83,40.0,34508.0,39.92,40.02,39.83,40.0,34508.0
2018-10-11 13:00:00,39.98,39.98,39.82,39.85,28620.0,39.98,39.98,39.82,39.85,28620.0
2018-10-11 13:10:00,39.85,40.04,39.82,40.01,25259.0,39.85,40.04,39.82,40.01,25259.0
2018-10-11 13:20:00,40.01,40.04,39.93,40.03,26449.0,40.01,40.04,39.93,40.03,26449.0
2018-10-11 13:30:00,40.05,40.07,39.95,39.97,30503.0,40.05,40.07,39.95,39.97,30503.0
2018-10-11 13:40:00,39.98,40.03,39.91,39.91,42701.0,39.98,40.03,39.91,39.91,42701.0
2018-10-11 13:50:00,39.9,40.03,39.83,40.01,48793.0,39.9,40.03,39.83,40.01,48793.0
2018-10-11 14:00:00,40.01,40.03,39.93,39.93,34313.0,40.01,40.03,39.93,39.93,34313.0
2018-10-11 14:10:00,39.93,39.94,39.77,39.82,42415.0,39.93,39.94,39.77,39.82,42415.0
2018-10-11 14:20:00,39.82,39.91,39.73,39.78,50338.0,39.82,39.91,39.73,39.78,50338.0
2018-10-11 14:30:00,39.76,39.77,39.56,39.63,56703.0,39.76,39.77,39.56,39.63,56703.0
2018-10-11 14:40:00,39.62,39.62,39.23,39.46,93720.0,39.62,39.62,39.23,39.46,93720.0
2018-10-11 14:50:00,39.45,39.6,39.25,39.3,56056.0,39.45,39.6,39.25,39.3,56056.0
2018-10-11 15:00:00,39.29,39.41,39.23,39.3,63775.0,39.29,39.41,39.23,39.3,63775.0
2018-10-11 15:10:00,39.28,39.77,39.2,39.77,69882.0,39.28,39.77,39.2,39.77,69882.0
2018-10-11 15:20:00,39.78,39.83,39.64,39.65,78758.0,39.78,39.83,39.64,39.65,78758.0
2018-10-11 15:30:00,39.65,39.77,39.47,39.56,94941.0,39.65,39.77,39.47,39.56,94941.0
2018-10-11 15:40:00,39.55,39.56,39.13,39.15,127615.0,39.55,39.56,39.13,39.15,127615.0
2018-10-11 15:50:00,39.13,39.31,39.08,39.13,393225.0,39.13,39.31,39.08,39.13,393225.0
2018-10-12 09:30:00,39.86,40.11,39.7,39.75,52016.0,39.86,40.11,39.7,39.75,52016.0
2018-10-12 09:40:00,39.73,39.8,39.59,39.64,44015.0,39.73,39.8,39.59,39.64,44015.0
2018-10-12 09:50:00,39.63,39.8,39.52,39.76,32699.0,39.63,39.8,39.52,39.76,32699.0
2018-10-12 10:00:00,39.75,40.0,39.72,39.85,43624.0,39.75,40.0,39.72,39.85,43624.0
2018-10-12 10:10:00,39.85,39.85,39.6,39.61,48353.0,39.85,39.85,39.6,39.61,48353.0
2018-10-12 10:20:00,39.62,39.7,39.54,39.54,50752.0,39.62,39.7,39.54,39.54,50752.0
2018-10-12 10:30:00,39.54,39.77,39.54,39.75,34007.0,39.54,39.77,39.54,39.75,34007.0
2018-10-12 10:40:00,39.74,39.82,39.71,39.73,44019.0,39.74,39.82,39.71,39.73,44019.0
2018-10-12 10:50:00,39.73,39.89,39.7,39.71,57856.0,39.73,39.89,39.7,39.71,57856.0
2018-10-12 11:00:00,39.71,39.77,39.63,39.74,34942.0,39.71,39.77,39.63,39.74,34942.0
2018-10-12 11:10:00,39.76,39.8,39.74,39.76,49332.0,39.76,39.8,39.74,39.76,49332.0
2018-10-12 11:20:00,39.76,39.82,39.63,39.67,67569.0,39.76,39.82,39.63,39.67,67569.0
2018-10-12 11:30:00,39.66,39.73,39.62,39.63,32033.0,39.66,39.73,39.62,39.63,32033.0
2018-10-12 11:40:00,39.62,39.63,39.42,39.5,84391.0,39.62,39.63,39.42,39.5,84391.0
2018-10-12 11:50:00,39.49,39.5,39.44,39.44,49006.0,39.49,39.5,39.44,39.44,49006.0
2018-10-12 12:00:00,39.44,39.48,39.37,39.45,51774.0,39.44,39.48,39.37,39.45,51774.0
2018-10-12 12:10:00,39.46,39.46,39.34,39.34,34774.0,39.46,39.46,39.34,39.34,34774.0
2018-10-12 12:20:00,39.34,39.45,39.31,39.43,80874.0,39.34,39.45,39.31,39.43,80874.0
2018-10-12 12:30:00,39.43,39.52,39.34,39.34,118652.0,39.43,39.52,39.34,39.34,118652.0
2018-10-12 12:40:00,39.35,39.38,39.2,39.21,46267.0,39.35,39.38,39.2,39.21,46267.0
2018-10-12 12:50:00,39.2,39.41,39.16,39.38,38114.0,39.2,39.41,39.16,39.38,38114.0
2018-10-12 13:00:00,39.37,39.53,39.29,39.51,34326.0,39.37,39.53,39.29,39.51,34326.0
2018-10-12 13:10:00,39.52,39.55,39.36,39.39,29731.0,39.52,39.55,39.36,39.39,29731.0
2018-10-12 13:20:00,39.39,39.51,39.39,39.43,29779.0,39.39,39.51,39.39,39.43,29779.0
2018-10-12 13:30:00,39.42,39.46,39.32,39.39,49446.0,39.42,39.46,39.32,39.39,49446.0
2018-10-12 13:40:00,39.39,39.51,39.33,39.49,77810.0,39.39,39.51,39.33,39.49,77810.0
2018-10-12 13:50:00,39.5,39.55,39.42,39.51,72958.0,39.5,39.55,39.42,39.51,72958.0
2018-10-12 14:00:00,39.51,39.54,39.31,39.33,37167.0,39.51,39.54,39.31,39.33,37167.0
2018-10-12 14:10:00,39.33,39.41,39.22,39.39,41400.0,39.33,39.41,39.22,39.39,41400.0
2018-10-12 14:20:00,39.4,39.53,39.33,39.53,26679.0,39.4,39.53,39.33,39.53,26679.0
2018-10-12 14:30:00,39.53,39.53,39.41,39.44,19271.0,39.53,39.53,39.41,39.44,19271.0
2018-10-12 14:40:00,39.45,39.47,39.39,39.43,22127.0,39.45,39.47,39.39,39.43,22127.0
2018-10-12 14:50:00,39.42,39.65,39.42,39.61,31415.0,39.42,39.65,39.42,39.61,31415.0
2018-10-12 15:00:00,39.63,39.72,39.54,39.7,35111.0,39.63,39.72,39.54,39.7,35111.0
2018-10-12 15:10:00,39.71,39.75,39.66,39.68,39541.0,39.71,39.75,39.66,39.68,39541.0
2018-10-12 15:20:00,39.68,39.86,39.68,39.81,47116.0,39.68,39.86,39.68,39.81,47116.0
2018-10-12 15:30:00,39.81,39.89,39.77,39.83,60091.0,39.81,39.89,39.77,39.83,60091.0
2018-10-12 15:40:00,39.83,39.99,39.83,39.95,97792.0,39.83,39.99,39.83,39.95,97792.0
2018-10-12 15:50:00,39.96,40.13,39.96,39.99,288994.0,39.96,40.13,39.96,39.99,288994.0
2018-10-15 09:30:00,39.82,39.99,39.45,39.47,12466.0,39.82,39.99,39.45,39.47,12466.0
2018-10-15 09:40:00,39.44,39.77,39.4,39.64,16143.0,39.44,39.77,39.4,39.64,16143.0
2018-10-15 09:50:00,39.66,39.75,39.54,39.65,10278.0,39.66,39.75,39.54,39.65,10278.0
2018-10-15 10:00:00,39.65,39.69,39.48,39.52,19715.0,39.65,39.69,39.48,39.52,19715.0
2018-10-15 10:10:00,39.5,39.6,39.38,39.41,16649.0,39.5,39.6,39.38,39.41,16649.0
2018-10-15 10:20:00,39.44,39.55,39.42,39.48,8500.0,39.44,39.55,39.42,39.48,8500.0
2018-10-15 10:30:00,39.47,39.58,39.39,39.42,19458.0,39.47,39.58,39.39,39.42,19458.0
2018-10-15 10:40:00,39.41,39.44,39.28,39.31,11707.0,39.41,39.44,39.28,39.31,11707.0
2018-10-15 10:50:00,39.3,39.39,39.3,39.36,12193.0,39.3,39.39,39.3,39.36,12193.0
2018-10-15 11:00:00,39.36,39.53,39.35,39.53,12400.0,39.36,39.53,39.35,39.53,12400.0
2018-10-15 11:10:00,39.55,39.63,39.52,39.57,21252.0,39.55,39.63,39.52,39.57,21252.0
2018-10-15 11:20:00,39.58,39.81,39.53,39.8,29230.0,39.58,39.81,39.53,39.8,29230.0
2018-10-15 11:30:00,39.82,39.9,39.78,39.82,31308.0,39.82,39.9,39.78,39.82,31308.0
2018-10-15 11:40:00,39.82,39.85,39.7,39.72,14077.0,39.82,39.85,39.7,39.72,14077.0
2018-10-15 11:50:00,39.73,39.76,39.51,39.54,23238.0,39.73,39.76,39.51,39.54,23238.0
2018-10-15 12:00:00,39.52,39.57,39.51,39.51,9073.0,39.52,39.57,39.51,39.51,9073.0
2018-10-15 12:10:00,39.51,39.53,39.43,39.5,11300.0,39.51,39.53,39.43,39.5,11300.0
2018-10-15 12:20:00,39.49,39.61,39.46,39.55,13205.0,39.49,39.61,39.46,39.55,13205.0
2018-10-15 12:30:00,39.56,39.7,39.55,39.68,10641.0,39.56,39.7,39.55,39.68,10641.0
2018-10-15 12:40:00,39.65,39.65,39.55,39.63,9120.0,39.65,39.65,39.55,39.63,9120.0
2018-10-15 12:50:00,39.64,39.68,39.55,39.55,13155.0,39.64,39.68,39.55,39.55,13155.0
2018-10-15 13:00:00,39.58,39.7,39.56,39.67,8457.0,39.58,39.7,39.56,39.67,8457.0
2018-10-15 13:10:00,39.65,39.65,39.59,39.59,7106.0,39.65,39.65,39.59,39.59,7106.0
2018-10-15 13:20:00,39.59,39.59,39.48,39.51,4439.0,39.59,39.59,39.48,39.51,4439.0
2018-10-15 13:30:00,39.5,39.65,39.49,39.64,6995.0,39.5,39.65,39.49,39.64,6995.0
2018-10-15 13:40:00,39.65,39.72,39.64,39.71,5932.0,39.65,39.72,39.64,39.71,5932.0
2018-10-15 13:50:00,39.74,39.75,39.62,39.62,17448.0,39.74,39.75,39.62,39.62,17448.0
2018-10-15 14:00:00,39.64,39.64,39.55,39.56,8771.0,39.64,39.64,39.55,39.56,8771.0
2018-10-15 14:10:00,39.57,39.61,39.49,39.49,34587.0,39.57,39.61,39.49,39.49,34587.0
2018-10-15 14:20:00,39.51,39.56,39.42,39.44,12124.0,39.51,39.56,39.42,39.44,12124.0
2018-10-15 14:30:00,39.44,39.65,39.41,39.6,32358.0,39.44,39.65,39.41,39.6,32358.0
2018-10-15 14:40:00,39.63,39.87,39.62,39.79,83472.0,39.63,39.87,39.62,39.79,83472.0
2018-10-15 14:50:00,39.81,39.91,39.81,39.81,19393.0,39.81,39.91,39.81,39.81,19393.0
2018-10-15 15:00:00,39.82,39.89,39.78,39.79,15578.0,39.82,39.89,39.78,39.79,15578.0
2018-10-15 15:10:00,39.79,39.79,39.61,39.62,27092.0,39.79,39.79,39.61,39.62,27092.0
2018-10-15 15:20:00,39.61,39.67,39.58,39.58,16353.0,39.61,39.67,39.58,39.58,16353.0
2018-10-15 15:30:00,39.57,39.6,39.52,39.58,28368.0,39.57,39.6,39.52,39.58,28368.0
2018-10-15 15:40:00,39.58,39.63,39.52,39.55,43547.0,39.58,39.63,39.52,39.55,43547.0
2018-10-15 15:50:00,39.53,39.56,39.38,39.38,128626.0,39.53,39.56,39.38,39.38,128626.0
2018-10-16 09:30:00,39.77,39.97,39.75,39.84,36611.0,39.77,39.97,39.75,39.84,36611.0
2018-10-16 09:40:00,39.86,39.88,39.68,39.73,20268.0,39.86,39.88,39.68,39.73,20268.0
2018-10-16 09:50:00,39.72,39.89,39.69,39.89,14034.0,39.72,39.89,39.69,39.89,14034.0
2018-10-16 10:00:00,39.89,39.96,39.82,39.83,17700.0,39.89,39.96,39.82,39.83,17700.0
2018-10-16 10:10:00,39.82,39.83,39.69,39.71,14172.0,39.82,39.83,39.69,39.71,14172.0
2018-10-16 10:20:00,39.72,39.75,39.62,39.62,18984.0,39.72,39.75,39.62,39.62,18984.0
2018-10-16 10:30:00,39.62,39.73,39.61,39.7,22698.0,39.62,39.73,39.61,39.7,22698.0
2018-10-16 10:40:00,39.72,39.88,39.72,39.85,13733.0,39.72,39.88,39.72,39.85,13733.0
2018-10-16 10:50:00,39.88,40.0,39.88,40.0,11509.0,39.88,40.0,39.88,40.0,11509.0
2018-10-16 11:00:00,40.0,40.01,39.92,39.99,23384.0,40.0,40.01,39.92,39.99,23384.0
2018-10-16 11:10:00,39.98,40.1,39.97,40.09,12907.0,39.98,40.1,39.97,40.09,12907.0
2018-10-16 11:20:00,40.08,40.14,40.05,40.13,14383.0,40.08,40.14,40.05,40.13,14383.0
2018-10-16 11:30:00,40.12,40.12,40.04,40.06,15900.0,40.12,40.12,40.04,40.06,15900.0
2018-10-16 11:40:00,40.05,40.06,39.95,39.98,21247.0,40.05,40.06,39.95,39.98,21247.0
2018-10-16 11:50:00,39.98,40.0,39.93,39.99,44091.0,39.98,40.0,39.93,39.99,44091.0
2018-10-16 12:00:00,39.99,40.0,39.94,39.96,41827.0,39.99,40.0,39.94,39.96,41827.0
2018-10-16 12:10:00,39.95,39.99,39.95,39.98,20125.0,39.95,39.99,39.95,39.98,20125.0
2018-10-16 12:20:00,39.97,40.0,39.97,40.0,45603.0,39.97,40.0,39.97,40.0,45603.0
2018-10-16 12:30:00,40.0,40.05,39.98,40.01,76668.0,40.0,40.05,39.98,40.01,76668.0
2018-10-16 12:40:00,40.01,40.03,40.0,40.03,16902.0,40.01,40.03,40.0,40.03,16902.0
2018-10-16 12:50:00,40.03,40.08,40.01,40.08,25488.0,40.03,40.08,40.01,40.08,25488.0
2018-10-16 13:00:00,40.08,40.09,40.04,40.06,28012.0,40.08,40.09,40.04,40.06,28012.0
2018-10-16 13:10:00,40.06,40.16,40.04,40.16,75339.0,40.06,40.16,40.04,40.16,75339.0
2018-10-16 13:20:00,40.16,40.24,40.14,40.16,24898.0,40.16,40.24,40.14,40.16,24898.0
2018-10-16 13:30:00,40.16,40.22,40.15,40.2,15602.0,40.16,40.22,40.15,40.2,15602.0
2018-10-16 13:40:00,40.21,40.24,40.16,40.16,28375.0,40.21,40.24,40.16,40.16,28375.0
2018-10-16 13:50:00,40.17,40.19,40.1,40.17,28834.0,40.17,40.19,40.1,40.17,28834.0
2018-10-16 14:00:00,40.18,40.21,40.16,40.18,24801.0,40.18,40.21,40.16,40.18,24801.0
2018-10-16 14:10:00,40.19,40.2,40.09,40.13,19114.0,40.19,40.2,40.09,40.13,19114.0
2018-10-16 14:20:00,40.14,40.19,40.1,40.19,22192.0,40.14,40.19,40.1,40.19,22192.0
2018-10-16 14:30:00,40.21,40.21,40.14,40.14,18433.0,40.21,40.21,40.14,40.14,18433.0
2018-10-16 14:40:00,40.15,40.21,40.13,40.2,28395.0,40.15,40.21,40.13,40.2,28395.0
2018-10-16 14:50:00,40.2,40.21,40.15,40.18,24704.0,40.2,40.21,40.15,40.18,24704.0
2018-10-16 15:00:00,40.17,40.22,40.14,40.21,36670.0,40.17,40.22,40.14,40.21,36670.0
2018-10-16 15:10:00,40.2,40.28,40.14,40.28,35591.0,40.2,40.28,40.14,40.28,35591.0
2018-10-16 15:20:00,40.27,40.29,40.23,40.24,36851.0,40.27,40.29,40.23,40.24,36851.0
2018-10-16 15:30:00,40.24,40.33,40.22,40.33,164027.0,40.24,40.33,40.22,40.33,164027.0
2018-10-16 15:40:00,40.34,40.41,40.32,40.41,68424.0,40.34,40.41,40.32,40.41,68424.0
2018-10-16 15:50:00,40.41,40.44,40.31,40.33,202956.0,40.41,40.44,40.31,40.33,202956.0
2018-10-17 09:30:00,40.33,40.42,40.05,40.06,27171.0,40.33,40.42,40.05,40.06,27171.0
2018-10-17 09:40:00,40.09,40.37,40.07,40.29,18108.0,40.09,40.37,40.07,40.29,18108.0
2018-10-17 09:50:00,40.29,40.51,40.23,40.3,26711.0,40.29,40.51,40.23,40.3,26711.0
2018-10-17 10:00:00,40.27,40.29,40.06,40.14,22500.0,40.27,40.29,40.06,40.14,22500.0
2018-10-17 10:10:00,40.16,40.18,39.96,40.01,13129.0,40.16,40.18,39.96,40.01,13129.0
2018-10-17 10:20:00,40.0,40.05,39.89,39.98,12703.0,40.0,40.05,39.89,39.98,12703.0
2018-10-17 10:30:00,39.98,39.99,39.76,39.79,16900.0,39.98,39.99,39.76,39.79,16900.0
2018-10-17 10:40:00,39.81,39.81,39.72,39.8,13363.0,39.81,39.81,39.72,39.8,13363.0
2018-10-17 10:50:00,39.79,39.84,39.75,39.81,13558.0,39.79,39.84,39.75,39.81,13558.0
2018-10-17 11:00:00,39.8,39.93,39.71,39.93,23288.0,39.8,39.93,39.71,39.93,23288.0
2018-10-17 11:10:00,39.94,39.95,39.83,39.87,21892.0,39.94,39.95,39.83,39.87,21892.0
2018-10-17 11:20:00,39.88,39.9,39.83,39.85,19142.0,39.88,39.9,39.83,39.85,19142.0
2018-10-17 11:30:00,39.87,39.9,39.73,39.74,19409.0,39.87,39.9,39.73,39.74,19409.0
2018-10-17 11:40:00,39.76,39.98,39.76,39.95,15083.0,39.76,39.98,39.76,39.95,15083.0
2018-10-17 11:50:00,39.94,39.99,39.89,39.98,14900.0,39.94,39.99,39.89,39.98,14900.0
2018-10-17 12:00:00,39.99,40.0,39.93,39.95,14610.0,39.99,40.0,39.93,39.95,14610.0
2018-10-17 12:10:00,39.96,40.04,39.88,40.01,16638.0,39.96,40.04,39.88,40.01,16638.0
2018-10-17 12:20:00,40.02,40.06,39.95,39.96,8708.0,40.02,40.06,39.95,39.96,8708.0
2018-10-17 12:30:00,39.96,40.02,39.94,39.99,9972.0,39.96,40.02,39.94,39.99,9972.0
2018-10-17 12:40:00,40.01,40.07,39.92,39.94,15185.0,40.01,40.07,39.92,39.94,15185.0
2018-10-17 12:50:00,39.94,40.09,39.94,40.06,13845.0,39.94,40.09,39.94,40.06,13845.0
2018-10-17 13:00:00,40.07,40.18,40.05,40.17,12461.0,40.07,40.18,40.05,40.17,12461.0
2018-10-17 13:10:00,40.16,40.24,40.14,40.14,9021.0,40.16,40.24,40.14,40.14,9021.0
2018-10-17 13:20:00,40.13,40.16,40.09,40.13,6450.0,40.13,40.16,40.09,40.13,6450.0
2018-10-17 13:30:00,40.15,40.27,40.12,40.25,12858.0,40.15,40.27,40.12,40.25,12858.0
2018-10-17 13:40:00,40.26,40.26,40.1,40.14,32493.0,40.26,40.26,40.1,40.14,32493.0
2018-10-17 13:50:00,40.14,40.16,40.12,40.15,12337.0,40.14,40.16,40.12,40.15,12337.0
2018-10-17 14:00:00,40.14,40.21,40.09,40.19,21667.0,40.14,40.21,40.09,40.19,21667.0
2018-10-17 14:10:00,40.18,40.18,40.06,40.09,53686.0,40.18,40.18,40.06,40.09,53686.0
2018-10-17 14:20:00,40.09,40.16,40.05,40.15,71330.0,40.09,40.16,40.05,40.15,71330.0
2018-10-17 14:30:00,40.14,40.3,40.12,40.22,52148.0,40.14,40.3,40.12,40.22,52148.0
2018-10-17 14:40:00,40.23,40.27,40.23,40.26,17613.0,40.23,40.27,40.23,40.26,17613.0
2018-10-17 14:50:00,40.26,40.35,40.23,40.33,21443.0,40.26,40.35,40.23,40.33,21443.0
2018-10-17 15:00:00,40.33,40.34,40.26,40.33,22932.0,40.33,40.34,40.26,40.33,22932.0
2018-10-17 15:10:00,40.32,40.33,40.2,40.26,24426.0,40.32,40.33,40.2,40.26,24426.0
2018-10-17 15:20:00,40.27,40.35,40.25,40.35,26190.0,40.27,40.35,40.25,40.35,26190.0
2018-10-17 15:30:00,40.35,40.38,40.26,40.36,51539.0,40.35,40.38,40.26,40.36,51539.0
2018-10-17 15:40:00,40.36,40.39,40.28,40.35,59735.0,40.36,40.39,40.28,40.35,59735.0
2018-10-17 15:50:00,40.34,40.45,40.34,40.4,148992.0,40.34,40.45,40.34,40.4,148992.0
2018-10-18 09:30:00,40.22,40.31,39.92,40.19,26651.0,40.22,40.31,39.92,40.19,26651.0
2018-10-18 09:40:00,40.15,40.17,40.01,40.09,20700.0,40.15,40.17,40.01,40.09,20700.0
2018-10-18 09:50:00,40.08,40.16,40.04,40.11,37038.0,40.08,40.16,40.04,40.11,37038.0
2018-10-18 10:00:00,40.09,40.14,40.04,40.05,31006.0,40.09,40.14,40.04,40.05,31006.0
2018-10-18 10:10:00,40.04,40.1,39.95,40.09,34063.0,40.04,40.1,39.95,40.09,34063.0
2018-10-18 10:20:00,40.08,40.13,40.05,40.09,16651.0,40.08,40.13,40.05,40.09,16651.0
2018-10-18 10:30:00,40.1,40.21,40.07,40.19,15825.0,40.1,40.21,40.07,40.19,15825.0
2018-10-18 10:40:00,40.19,40.23,40.11,40.12,21080.0,40.19,40.23,40.11,40.12,21080.0
2018-10-18 10:50:00,40.13,40.27,40.1,40.25,19053.0,40.13,40.27,40.1,40.25,19053.0
2018-10-18 11:00:00,40.24,40.29,40.09,40.1,23668.0,40.24,40.29,40.09,40.1,23668.0
2018-10-18 11:10:00,40.12,40.16,40.09,40.1,18400.0,40.12,40.16,40.09,40.1,18400.0
2018-10-18 11:20:00,40.1,40.1,39.99,40.01,87600.0,40.1,40.1,39.99,40.01,87600.0
2018-10-18 11:30:00,40.01,40.06,39.91,40.05,102196.0,40.01,40.06,39.91,40.05,102196.0
2018-10-18 11:40:00,40.04,40.06,39.89,40.03,161674.0,40.04,40.06,39.89,40.03,161674.0
2018-10-18 11:50:00,40.02,40.12,40.0,40.06,67537.0,40.02,40.12,40.0,40.06,67537.0
2018-10-18 12:00:00,40.05,40.14,40.01,40.07,30726.0,40.05,40.14,40.01,40.07,30726.0
2018-10-18 12:10:00,40.08,40.1,40.0,40.02,22171.0,40.08,40.1,40.0,40.02,22171.0
2018-10-18 12:20:00,40.02,40.18,40.01,40.14,17805.0,40.02,40.18,40.01,40.14,17805.0
2018-10-18 12:30:00,40.14,40.24,40.11,40.24,18368.0,40.14,40.24,40.11,40.24,18368.0
2018-10-18 12:40:00,40.25,40.27,40.2,40.21,12369.0,40.25,40.27,40.2,40.21,12369.0
2018-10-18 12:50:00,40.2,40.24,40.13,40.14,14727.0,40.2,40.24,40.13,40.14,14727.0
2018-10-18 13:00:00,40.13,40.17,40.02,40.04,22238.0,40.13,40.17,40.02,40.04,22238.0
2018-10-18 13:10:00,40.04,40.06,40.0,40.02,56655.0,40.04,40.06,40.0,40.02,56655.0
2018-10-18 13:20:00,40.03,40.04,39.87,39.96,35585.0,40.03,40.04,39.87,39.96,35585.0
2018-10-18 13:30:00,39.95,40.06,39.92,40.03,84027.0,39.95,40.06,39.92,40.03,84027.0
2018-10-18 13:40:00,40.01,40.11,39.99,40.09,47739.0,40.01,40.11,39.99,40.09,47739.0
2018-10-18 13:50:00,40.1,40.1,40.0,40.04,27073.0,40.1,40.1,40.0,40.04,27073.0
2018-10-18 14:00:00,40.02,40.16,40.02,40.11,15788.0,40.02,40.16,40.02,40.11,15788.0
2018-10-18 14:10:00,40.1,40.13,39.99,40.01,24453.0,40.1,40.13,39.99,40.01,24453.0
2018-10-18 14:20:00,40.0,40.17,39.99,40.08,27590.0,40.0,40.17,39.99,40.08,27590.0
2018-10-18 14:30:00,40.06,40.14,40.03,40.06,17269.0,40.06,40.14,40.03,40.06,17269.0
2018-10-18 14:40:00,40.05,40.15,40.04,40.1,20205.0,40.05,40.15,40.04,40.1,20205.0
2018-10-18 14:50:00,40.11,40.14,40.07,40.09,19298.0,40.11,40.14,40.07,40.09,19298.0
2018-10-18 15:00:00,40.1,40.12,40.01,40.02,32575.0,40.1,40.12,40.01,40.02,32575.0
2018-10-18 15:10:00,40.01,40.13,40.01,40.05,36327.0,40.01,40.13,40.01,40.05,36327.0
2018-10-18 15:20:00,40.06,40.11,40.01,40.07,32815.0,40.06,40.11,40.01,40.07,32815.0
2018-10-18 15:30:00,40.06,40.11,40.02,40.1,51974.0,40.06,40.11,40.02,40.1,51974.0
2018-10-18 15:40:00,40.12,40.19,40.07,40.1,69120.0,40.12,40.19,40.07,40.1,69120.0
2018-10-18 15:50:00,40.1,40.1,40.0,40.04,222683.0,40.1,40.1,40.0,40.04,222683.0
2018-10-19 09:30:00,40.14,40.51,40.14,40.47,120742.0,40.14,40.51,40.14,40.47,120742.0
2018-10-19 09:40:00,40.44,40.59,40.43,40.59,10312.0,40.44,40.59,40.43,40.59,10312.0
2018-10-19 09:50:00,40.58,40.72,40.38,40.38,20007.0,40.58,40.72,40.38,40.38,20007.0
2018-10-19 10:00:00,40.4,40.6,40.38,40.52,17221.0,40.4,40.6,40.38,40.52,17221.0
2018-10-19 10:10:00,40.51,40.56,40.45,40.48,12905.0,40.51,40.56,40.45,40.48,12905.0
2018-10-19 10:20:00,40.48,40.61,40.45,40.49,22155.0,40.48,40.61,40.45,40.49,22155.0
2018-10-19 10:30:00,40.48,40.66,40.48,40.53,17981.0,40.48,40.66,40.48,40.53,17981.0
2018-10-19 10:40:00,40.53,40.54,40.41,40.41,20171.0,40.53,40.54,40.41,40.41,20171.0
2018-10-19 10:50:00,40.4,40.52,40.39,40.52,30649.0,40.4,40.52,40.39,40.52,30649.0
2018-10-19 11:00:00,40.54,40.57,40.48,40.52,19583.0,40.54,40.57,40.48,40.52,19583.0
2018-10-19 11:10:00,40.51,40.55,40.45,40.46,42928.0,40.51,40.55,40.45,40.46,42928.0
2018-10-19 11:20:00,40.45,40.45,40.26,40.3,54220.0,40.45,40.45,40.26,40.3,54220.0
2018-10-19 11:30:00,40.29,40.32,40.21,40.24,16238.0,40.29,40.32,40.21,40.24,16238.0
2018-10-19 11:40:00,40.24,40.24,40.15,40.16,35656.0,40.24,40.24,40.15,40.16,35656.0
2018-10-19 11:50:00,40.16,40.24,40.09,40.24,31922.0,40.16,40.24,40.09,40.24,31922.0
2018-10-19 12:00:00,40.25,40.31,40.2,40.26,51540.0,40.25,40.31,40.2,40.26,51540.0
2018-10-19 12:10:00,40.26,40.27,40.14,40.16,91880.0,40.26,40.27,40.14,40.16,91880.0
2018-10-19 12:20:00,40.16,40.17,39.97,40.06,127222.0,40.16,40.17,39.97,40.06,127222.0
2018-10-19 12:30:00,40.04,40.16,39.97,40.01,121581.0,40.04,40.16,39.97,40.01,121581.0
2018-10-19 12:40:00,40.0,40.14,40.0,40.13,87084.0,40.0,40.14,40.0,40.13,87084.0
2018-10-19 12:50:00,40.14,40.3,40.1,40.27,50255.0,40.14,40.3,40.1,40.27,50255.0
2018-10-19 13:00:00,40.26,40.26,40.09,40.11,65606.0,40.26,40.26,40.09,40.11,65606.0
2018-10-19 13:10:00,40.12,40.24,40.11,40.2,37701.0,40.12,40.24,40.11,40.2,37701.0
2018-10-19 13:20:00,40.19,40.2,40.14,40.19,17013.0,40.19,40.2,40.14,40.19,17013.0
2018-10-19 13:30:00,40.19,40.23,40.16,40.17,16592.0,40.19,40.23,40.16,40.17,16592.0
2018-10-19 13:40:00,40.16,40.22,40.1,40.13,24048.0,40.16,40.22,40.1,40.13,24048.0
2018-10-19 13:50:00,40.13,40.15,40.11,40.14,23691.0,40.13,40.15,40.11,40.14,23691.0
2018-10-19 14:00:00,40.13,40.15,40.03,40.08,108863.0,40.13,40.15,40.03,40.08,108863.0
2018-10-19 14:10:00,40.07,40.16,40.04,40.14,50418.0,40.07,40.16,40.04,40.14,50418.0
2018-10-19 14:20:00,40.13,40.24,40.13,40.15,28522.0,40.13,40.24,40.13,40.15,28522.0
2018-10-19 14:30:00,40.15,40.24,40.13,40.23,30809.0,40.15,40.24,40.13,40.23,30809.0
2018-10-19 14:40:00,40.23,40.31,40.17,40.31,24983.0,40.23,40.31,40.17,40.31,24983.0
2018-10-19 14:50:00,40.32,40.34,40.19,40.21,23536.0,40.32,40.34,40.19,40.21,23536.0
2018-10-19 15:00:00,40.22,40.26,40.2,40.23,27084.0,40.22,40.26,40.2,40.23,27084.0
2018-10-19 15:10:00,40.22,40.26,40.14,40.23,41802.0,40.22,40.26,40.14,40.23,41802.0
2018-10-19 15:20:00,40.21,40.32,40.16,40.3,41934.0,40.21,40.32,40.16,40.3,41934.0
2018-10-19 15:30:00,40.29,40.3,40.2,40.2,49152.0,40.29,40.3,40.2,40.2,49152.0
2018-10-19 15:40:00,40.21,40.25,40.17,40.21,57348.0,40.21,40.25,40.17,40.21,57348.0
2018-10-19 15:50:00,40.2,40.22,40.09,40.12,308533.0,40.2,40.22,40.09,40.12,308533.0
2018-10-22 09:30:00,40.29,40.69,40.14,40.21,114525.0,40.29,40.69,40.14,40.21,114525.0
2018-10-22 09:40:00,40.22,40.44,40.17,40.44,66353.0,40.22,40.44,40.17,40.44,66353.0
2018-10-22 09:50:00,40.43,40.44,40.23,40.35,62790.0,40.43,40.44,40.23,40.35,62790.0
2018-10-22 10:00:00,40.36,40.38,40.21,40.26,66514.0,40.36,40.38,40.21,40.26,66514.0
2018-10-22 10:10:00,40.25,40.38,40.23,40.3,36285.0,40.25,40.38,40.23,40.3,36285.0
2018-10-22 10:20:00,40.27,40.31,40.21,40.27,46554.0,40.27,40.31,40.21,40.27,46554.0
2018-10-22 10:30:00,40.27,40.4,40.23,40.28,58299.0,40.27,40.4,40.23,40.28,58299.0
2018-10-22 10:40:00,40.29,40.57,40.27,40.55,68918.0,40.29,40.57,40.27,40.55,68918.0
2018-10-22 10:50:00,40.55,40.63,40.46,40.46,52589.0,40.55,40.63,40.46,40.46,52589.0
2018-10-22 11:00:00,40.45,40.55,40.41,40.48,50550.0,40.45,40.55,40.41,40.48,50550.0
2018-10-22 11:10:00,40.48,40.59,40.47,40.59,44117.0,40.48,40.59,40.47,40.59,44117.0
2018-10-22 11:20:00,40.58,40.66,40.55,40.62,50043.0,40.58,40.66,40.55,40.62,50043.0
2018-10-22 11:30:00,40.62,40.64,40.51,40.54,33109.0,40.62,40.64,40.51,40.54,33109.0
2018-10-22 11:40:00,40.52,40.62,40.5,40.61,29439.0,40.52,40.62,40.5,40.61,29439.0
2018-10-22 11:50:00,40.61,40.63,40.49,40.56,36697.0,40.61,40.63,40.49,40.56,36697.0
2018-10-22 12:00:00,40.56,40.72,40.54,40.63,38014.0,40.56,40.72,40.54,40.63,38014.0
2018-10-22 12:10:00,40.63,40.64,40.54,40.57,38100.0,40.63,40.64,40.54,40.57,38100.0
2018-10-22 12:20:00,40.57,40.58,40.48,40.52,44984.0,40.57,40.58,40.48,40.52,44984.0
2018-10-22 12:30:00,40.52,40.68,40.52,40.64,30294.0,40.52,40.68,40.52,40.64,30294.0
2018-10-22 12:40:00,40.64,40.72,40.64,40.7,35665.0,40.64,40.72,40.64,40.7,35665.0
2018-10-22 12:50:00,40.7,40.77,40.7,40.71,37589.0,40.7,40.77,40.7,40.71,37589.0
2018-10-22 13:00:00,40.7,40.82,40.7,40.77,30829.0,40.7,40.82,40.7,40.77,30829.0
2018-10-22 13:10:00,40.77,40.8,40.71,40.77,31561.0,40.77,40.8,40.71,40.77,31561.0
2018-10-22 13:20:00,40.77,40.78,40.63,40.65,41122.0,40.77,40.78,40.63,40.65,41122.0
2018-10-22 13:30:00,40.65,40.76,40.64,40.69,37838.0,40.65,40.76,40.64,40.69,37838.0
2018-10-22 13:40:00,40.7,40.74,40.67,40.68,38534.0,40.7,40.74,40.67,40.68,38534.0
2018-10-22 13:50:00,40.68,40.69,40.63,40.63,47816.0,40.68,40.69,40.63,40.63,47816.0
2018-10-22 14:00:00,40.63,40.67,40.61,40.62,28487.0,40.63,40.67,40.61,40.62,28487.0
2018-10-22 14:10:00,40.63,40.69,40.61,40.63,38053.0,40.63,40.69,40.61,40.63,38053.0
2018-10-22 14:20:00,40.63,40.65,40.61,40.64,33685.0,40.63,40.65,40.61,40.64,33685.0
2018-10-22 14:30:00,40.63,40.7,40.62,40.66,24020.0,40.63,40.7,40.62,40.66,24020.0
2018-10-22 14:40:00,40.67,40.69,40.63,40.67,29869.0,40.67,40.69,40.63,40.67,29869.0
2018-10-22 14:50:00,40.67,40.68,40.62,40.63,37311.0,40.67,40.68,40.62,40.63,37311.0
2018-10-22 15:00:00,40.63,40.74,40.61,40.73,46678.0,40.63,40.74,40.61,40.73,46678.0
2018-10-22 15:10:00,40.73,40.74,40.68,40.69,42274.0,40.73,40.74,40.68,40.69,42274.0
2018-10-22 15:20:00,40.7,40.71,40.66,40.7,52435.0,40.7,40.71,40.66,40.7,52435.0
2018-10-22 15:30:00,40.7,40.79,40.67,40.74,81246.0,40.7,40.79,40.67,40.74,81246.0
2018-10-22 15:40:00,40.73,40.76,40.64,40.65,138024.0,40.73,40.76,40.64,40.65,138024.0
2018-10-22 15:50:00,40.64,40.68,40.55,40.62,463675.0,40.64,40.68,40.55,40.62,463675.0
2018-10-23 09:30:00,43.9,44.95,43.0,44.51,648558.0,43.9,44.95,43.0,44.51,648558.0
2018-10-23 09:40:00,44.5,44.87,44.06,44.39,375170.0,44.5,44.87,44.06,44.39,375170.0
2018-10-23 09:50:00,44.44,44.77,44.28,44.57,288162.0,44.44,44.77,44.28,44.57,288162.0
2018-10-23 10:00:00,44.54,44.57,43.9,44.16,210520.0,44.54,44.57,43.9,44.16,210520.0
2018-10-23 10:10:00,44.17,44.35,44.11,44.3,117969.0,44.17,44.35,44.11,44.3,117969.0
2018-10-23 10:20:00,44.31,44.73,44.22,44.57,164957.0,44.31,44.73,44.22,44.57,164957.0
2018-10-23 10:30:00,44.56,44.81,44.44,44.78,155727.0,44.56,44.81,44.44,44.78,155727.0
2018-10-23 10:40:00,44.77,44.78,44.54,44.69,162769.0,44.77,44.78,44.54,44.69,162769.0
2018-10-23 10:50:00,44.69,44.85,44.58,44.8,164536.0,44.69,44.85,44.58,44.8,164536.0
2018-10-23 11:00:00,44.79,44.81,44.58,44.64,118210.0,44.79,44.81,44.58,44.64,118210.0
2018-10-23 11:10:00,44.65,44.8,44.64,44.78,104561.0,44.65,44.8,44.64,44.78,104561.0
2018-10-23 11:20:00,44.78,45.15,44.78,45.09,246396.0,44.78,45.15,44.78,45.09,246396.0
2018-10-23 11:30:00,45.08,45.27,45.05,45.13,249345.0,45.08,45.27,45.05,45.13,249345.0
2018-10-23 11:40:00,45.13,45.28,45.09,45.22,123689.0,45.13,45.28,45.09,45.22,123689.0
2018-10-23 11:50:00,45.22,45.24,45.06,45.08,78837.0,45.22,45.24,45.06,45.08,78837.0
2018-10-23 12:00:00,45.08,45.25,45.05,45.24,91365.0,45.08,45.25,45.05,45.24,91365.0
2018-10-23 12:10:00,45.24,45.38,45.23,45.34,104993.0,45.24,45.38,45.23,45.34,104993.0
2018-10-23 12:20:00,45.34,45.48,45.28,45.47,122098.0,45.34,45.48,45.28,45.47,122098.0
2018-10-23 12:30:00,45.48,45.75,45.47,45.75,148836.0,45.48,45.75,45.47,45.75,148836.0
2018-10-23 12:40:00,45.75,45.9,45.71,45.75,101126.0,45.75,45.9,45.71,45.75,101126.0
2018-10-23 12:50:00,45.76,45.9,45.69,45.8,97199.0,45.76,45.9,45.69,45.8,97199.0
2018-10-23 13:00:00,45.8,46.0,45.75,45.99,163815.0,45.8,46.0,45.75,45.99,163815.0
2018-10-23 13:10:00,45.99,45.99,45.83,45.93,84796.0,45.99,45.99,45.83,45.93,84796.0
2018-10-23 13:20:00,45.9,46.06,45.89,45.95,183936.0,45.9,46.06,45.89,45.95,183936.0
2018-10-23 13:30:00,45.96,46.03,45.85,45.87,75429.0,45.96,46.03,45.85,45.87,75429.0
2018-10-23 13:40:00,45.87,45.96,45.79,45.94,82441.0,45.87,45.96,45.79,45.94,82441.0
2018-10-23 13:50:00,45.95,46.02,45.85,45.98,91081.0,45.95,46.02,45.85,45.98,91081.0
2018-10-23 14:00:00,46.0,46.2,46.0,46.16,100613.0,46.0,46.2,46.0,46.16,100613.0
2018-10-23 14:10:00,46.15,46.49,46.13,46.48,177347.0,46.15,46.49,46.13,46.48,177347.0
2018-10-23 14:20:00,46.48,46.49,46.32,46.48,94794.0,46.48,46.49,46.32,46.48,94794.0
2018-10-23 14:30:00,46.5,46.59,46.4,46.46,125449.0,46.5,46.59,46.4,46.46,125449.0
2018-10-23 14:40:00,46.45,46.63,46.44,46.62,92426.0,46.45,46.63,46.44,46.62,92426.0
2018-10-23 14:50:00,46.62,46.71,46.54,46.65,91341.0,46.62,46.71,46.54,46.65,91341.0
2018-10-23 15:00:00,46.65,46.76,46.62,46.7,104117.0,46.65,46.76,46.62,46.7,104117.0
2018-10-23 15:10:00,46.71,46.84,46.68,46.81,130662.0,46.71,46.84,46.68,46.81,130662.0
2018-10-23 15:20:00,46.81,47.03,46.79,46.88,316913.0,46.81,47.03,46.79,46.88,316913.0
2018-10-23 15:30:00,46.87,47.0,46.84,46.85,230687.0,46.87,47.0,46.84,46.85,230687.0
2018-10-23 15:40:00,46.84,47.04,46.84,46.91,363557.0,46.84,47.04,46.84,46.91,363557.0
2018-10-23 15:50:00,46.91,46.95,46.78,46.85,666461.0,46.91,46.95,46.78,46.85,666461.0
2018-10-24 09:30:00,46.47,46.9,46.46,46.77,141134.0,46.47,46.9,46.46,46.77,141134.0
2018-10-24 09:40:00,46.75,46.76,46.2,46.28,170400.0,46.75,46.76,46.2,46.28,170400.0
2018-10-24 09:50:00,46.28,46.48,46.17,46.18,126887.0,46.28,46.48,46.17,46.18,126887.0
2018-10-24 10:00:00,46.16,46.5,46.0,46.47,184264.0,46.16,46.5,46.0,46.47,184264.0
2018-10-24 10:10:00,46.46,46.63,46.41,46.55,109667.0,46.46,46.63,46.41,46.55,109667.0
2018-10-24 10:20:00,46.54,46.56,46.34,46.42,117366.0,46.54,46.56,46.34,46.42,117366.0
2018-10-24 10:30:00,46.42,46.46,46.24,46.29,108268.0,46.42,46.46,46.24,46.29,108268.0
2018-10-24 10:40:00,46.3,46.38,46.24,46.26,74012.0,46.3,46.38,46.24,46.26,74012.0
2018-10-24 10:50:00,46.26,46.27,46.08,46.21,112517.0,46.26,46.27,46.08,46.21,112517.0
2018-10-24 11:00:00,46.21,46.23,45.89,45.89,110905.0,46.21,46.23,45.89,45.89,110905.0
2018-10-24 11:10:00,45.89,46.06,45.88,45.95,71225.0,45.89,46.06,45.88,45.95,71225.0
2018-10-24 11:20:00,45.97,46.03,45.68,45.7,101617.0,45.97,46.03,45.68,45.7,101617.0
2018-10-24 11:30:00,45.72,45.76,45.6,45.66,127656.0,45.72,45.76,45.6,45.66,127656.0
2018-10-24 11:40:00,45.65,45.96,45.63,45.94,73330.0,45.65,45.96,45.63,45.94,73330.0
2018-10-24 11:50:00,45.95,46.19,45.89,46.14,105816.0,45.95,46.19,45.89,46.14,105816.0
2018-10-24 12:00:00,46.14,46.27,46.13,46.15,111886.0,46.14,46.27,46.13,46.15,111886.0
2018-10-24 12:10:00,46.14,46.32,46.13,46.19,94272.0,46.14,46.32,46.13,46.19,94272.0
2018-10-24 12:20:00,46.19,46.22,46.03,46.11,108204.0,46.19,46.22,46.03,46.11,108204.0
2018-10-24 12:30:00,46.1,46.17,46.02,46.05,141497.0,46.1,46.17,46.02,46.05,141497.0
2018-10-24 12:40:00,46.04,46.1,46.0,46.05,56939.0,46.04,46.1,46.0,46.05,56939.0
2018-10-24 12:50:00,46.05,46.11,45.92,46.09,130476.0,46.05,46.11,45.92,46.09,130476.0
2018-10-24 13:00:00,46.08,46.09,45.72,45.75,66726.0,46.08,46.09,45.72,45.75,66726.0
2018-10-24 13:10:00,45.74,45.98,45.74,45.97,79200.0,45.74,45.98,45.74,45.97,79200.0
2018-10-24 13:20:00,45.98,46.01,45.77,45.83,67203.0,45.98,46.01,45.77,45.83,67203.0
2018-10-24 13:30:00,45.84,45.9,45.73,45.75,74459.0,45.84,45.9,45.73,45.75,74459.0
2018-10-24 13:40:00,45.75,45.9,45.72,45.85,87294.0,45.75,45.9,45.72,45.85,87294.0
2018-10-24 13:50:00,45.88,45.91,45.72,45.78,81922.0,45.88,45.91,45.72,45.78,81922.0
2018-10-24 14:00:00,45.77,45.78,45.58,45.72,106619.0,45.77,45.78,45.58,45.72,106619.0
2018-10-24 14:10:00,45.72,45.81,45.71,45.73,93961.0,45.72,45.81,45.71,45.73,93961.0
2018-10-24 14:20:00,45.74,45.95,45.66,45.9,106515.0,45.74,45.95,45.66,45.9,106515.0
2018-10-24 14:30:00,45.91,45.93,45.8,45.86,63564.0,45.91,45.93,45.8,45.86,63564.0
2018-10-24 14:40:00,45.84,45.89,45.59,45.67,78974.0,45.84,45.89,45.59,45.67,78974.0
2018-10-24 14:50:00,45.67,45.74,45.64,45.7,55464.0,45.67,45.74,45.64,45.7,55464.0
2018-10-24 15:00:00,45.7,45.71,45.45,45.61,142200.0,45.7,45.71,45.45,45.61,142200.0
2018-10-24 15:10:00,45.59,45.63,45.46,45.49,143972.0,45.59,45.63,45.46,45.49,143972.0
2018-10-24 15:20:00,45.49,45.55,45.39,45.41,175101.0,45.49,45.55,45.39,45.41,175101.0
2018-10-24 15:30:00,45.4,45.51,45.35,45.46,230780.0,45.4,45.51,45.35,45.46,230780.0
2018-10-24 15:40:00,45.45,45.51,45.27,45.27,300646.0,45.45,45.51,45.27,45.27,300646.0
2018-10-24 15:50:00,45.28,45.33,45.11,45.12,688442.0,45.28,45.33,45.11,45.12,688442.0
2018-10-25 09:30:00,45.57,45.83,45.49,45.73,68613.0,45.57,45.83,45.49,45.73,68613.0
2018-10-25 09:40:00,45.72,46.17,45.68,46.17,78368.0,45.72,46.17,45.68,46.17,78368.0
2018-10-25 09:50:00,46.2,46.32,46.11,46.17,97632.0,46.2,46.32,46.11,46.17,97632.0
2018-10-25 10:00:00,46.19,46.4,46.11,46.13,58712.0,46.19,46.4,46.11,46.13,58712.0
2018-10-25 10:10:00,46.13,46.16,45.72,45.74,51442.0,46.13,46.16,45.72,45.74,51442.0
2018-10-25 10:20:00,45.74,46.18,45.74,46.18,31087.0,45.74,46.18,45.74,46.18,31087.0
2018-10-25 10:30:00,46.18,46.24,46.04,46.05,64635.0,46.18,46.24,46.04,46.05,64635.0
2018-10-25 10:40:00,46.07,46.29,46.04,46.19,58061.0,46.07,46.29,46.04,46.19,58061.0
2018-10-25 10:50:00,46.22,46.32,46.18,46.19,39276.0,46.22,46.32,46.18,46.19,39276.0
2018-10-25 11:00:00,46.17,46.35,46.16,46.34,48718.0,46.17,46.35,46.16,46.34,48718.0
2018-10-25 11:10:00,46.34,46.52,46.31,46.52,43389.0,46.34,46.52,46.31,46.52,43389.0
2018-10-25 11:20:00,46.53,46.69,46.52,46.63,50305.0,46.53,46.69,46.52,46.63,50305.0
2018-10-25 11:30:00,46.64,46.71,46.51,46.52,49640.0,46.64,46.71,46.51,46.52,49640.0
2018-10-25 11:40:00,46.51,46.61,46.44,46.61,38995.0,46.51,46.61,46.44,46.61,38995.0
2018-10-25 11:50:00,46.61,46.69,46.46,46.47,43690.0,46.61,46.69,46.46,46.47,43690.0
2018-10-25 12:00:00,46.48,46.55,46.36,46.55,34913.0,46.48,46.55,46.36,46.55,34913.0
2018-10-25 12:10:00,46.56,46.58,46.35,46.41,40322.0,46.56,46.58,46.35,46.41,40322.0
2018-10-25 12:20:00,46.42,46.61,46.41,46.53,37734.0,46.42,46.61,46.41,46.53,37734.0
2018-10-25 12:30:00,46.53,46.66,46.47,46.61,38157.0,46.53,46.66,46.47,46.61,38157.0
2018-10-25 12:40:00,46.63,46.75,46.58,46.68,36736.0,46.63,46.75,46.58,46.68,36736.0
2018-10-25 12:50:00,46.68,46.7,46.62,46.69,32374.0,46.68,46.7,46.62,46.69,32374.0
2018-10-25 13:00:00,46.7,46.8,46.69,46.75,42107.0,46.7,46.8,46.69,46.75,42107.0
2018-10-25 13:10:00,46.76,46.92,46.76,46.81,52115.0,46.76,46.92,46.76,46.81,52115.0
2018-10-25 13:20:00,46.82,46.92,46.8,46.91,42516.0,46.82,46.92,46.8,46.91,42516.0
2018-10-25 13:30:00,46.91,46.92,46.8,46.85,49714.0,46.91,46.92,46.8,46.85,49714.0
2018-10-25 13:40:00,46.85,46.89,46.74,46.89,79865.0,46.85,46.89,46.74,46.89,79865.0
2018-10-25 13:50:00,46.9,46.9,46.85,46.88,49271.0,46.9,46.9,46.85,46.88,49271.0
2018-10-25 14:00:00,46.88,46.98,46.76,46.93,79490.0,46.88,46.98,46.76,46.93,79490.0
2018-10-25 14:10:00,46.94,46.95,46.79,46.81,46020.0,46.94,46.95,46.79,46.81,46020.0
2018-10-25 14:20:00,46.81,46.89,46.79,46.81,46865.0,46.81,46.89,46.79,46.81,46865.0
2018-10-25 14:30:00,46.81,46.89,46.81,46.89,30814.0,46.81,46.89,46.81,46.89,30814.0
2018-10-25 14:40:00,46.89,46.96,46.81,46.83,94479.0,46.89,46.96,46.81,46.83,94479.0
2018-10-25 14:50:00,46.83,46.83,46.68,46.68,88636.0,46.83,46.83,46.68,46.68,88636.0
2018-10-25 15:00:00,46.71,46.73,46.61,46.66,52859.0,46.71,46.73,46.61,46.66,52859.0
2018-10-25 15:10:00,46.65,46.79,46.6,46.77,59756.0,46.65,46.79,46.6,46.77,59756.0
2018-10-25 15:20:00,46.77,46.78,46.53,46.6,70089.0,46.77,46.78,46.53,46.6,70089.0
2018-10-25 15:30:00,46.6,46.63,46.38,46.4,116170.0,46.6,46.63,46.38,46.4,116170.0
2018-10-25 15:40:00,46.41,46.49,46.31,46.48,114492.0,46.41,46.49,46.31,46.48,114492.0
2018-10-25 15:50:00,46.48,46.59,46.37,46.53,362282.0,46.48,46.59,46.37,46.53,362282.0
2018-10-26 09:30:00,45.24,45.67,45.24,45.55,69805.0,45.24,45.67,45.24,45.55,69805.0
2018-10-26 09:40:00,45.56,45.98,45.56,45.94,34085.0,45.56,45.98,45.56,45.94,34085.0
2018-10-26 09:50:00,45.96,46.07,45.81,45.85,44350.0,45.96,46.07,45.81,45.85,44350.0
2018-10-26 10:00:00,45.83,45.83,45.51,45.62,34188.0,45.83,45.83,45.51,45.62,34188.0
2018-10-26 10:10:00,45.64,45.94,45.63,45.94,40506.0,45.64,45.94,45.63,45.94,40506.0
2018-10-26 10:20:00,45.92,46.04,45.73,45.74,29489.0,45.92,46.04,45.73,45.74,29489.0
2018-10-26 10:30:00,45.76,45.8,45.61,45.7,34764.0,45.76,45.8,45.61,45.7,34764.0
2018-10-26 10:40:00,45.69,45.81,45.53,45.66,46766.0,45.69,45.81,45.53,45.66,46766.0
2018-10-26 10:50:00,45.69,45.72,45.39,45.44,37419.0,45.69,45.72,45.39,45.44,37419.0
2018-10-26 11:00:00,45.45,45.71,45.41,45.63,27959.0,45.45,45.71,45.41,45.63,27959.0
2018-10-26 11:10:00,45.64,45.8,45.54,45.77,33544.0,45.64,45.8,45.54,45.77,33544.0
2018-10-26 11:20:00,45.79,46.06,45.79,45.98,41391.0,45.79,46.06,45.79,45.98,41391.0
2018-10-26 11:30:00,45.99,46.11,45.91,45.96,46262.0,45.99,46.11,45.91,45.96,46262.0
2018-10-26 11:40:00,45.96,46.02,45.85,45.91,27270.0,45.96,46.02,45.85,45.91,27270.0
2018-10-26 11:50:00,45.91,46.14,45.91,46.07,30282.0,45.91,46.14,45.91,46.07,30282.0
2018-10-26 12:00:00,46.07,46.2,46.04,46.11,34679.0,46.07,46.2,46.04,46.11,34679.0
2018-10-26 12:10:00,46.1,46.11,45.93,46.01,37082.0,46.1,46.11,45.93,46.01,37082.0
2018-10-26 12:20:00,46.02,46.13,45.98,46.1,33252.0,46.02,46.13,45.98,46.1,33252.0
2018-10-26 12:30:00,46.09,46.24,46.05,46.19,28746.0,46.09,46.24,46.05,46.19,28746.0
2018-10-26 12:40:00,46.18,46.45,46.14,46.45,30862.0,46.18,46.45,46.14,46.45,30862.0
2018-10-26 12:50:00,46.45,46.48,46.32,46.35,32290.0,46.45,46.48,46.32,46.35,32290.0
2018-10-26 13:00:00,46.35,46.52,46.35,46.43,30227.0,46.35,46.52,46.35,46.43,30227.0
2018-10-26 13:10:00,46.43,46.47,46.31,46.35,25463.0,46.43,46.47,46.31,46.35,25463.0
2018-10-26 13:20:00,46.34,46.36,46.2,46.2,20227.0,46.34,46.36,46.2,46.2,20227.0
2018-10-26 13:30:00,46.19,46.19,45.87,45.95,30733.0,46.19,46.19,45.87,45.95,30733.0
2018-10-26 13:40:00,45.96,46.12,45.96,46.07,22817.0,45.96,46.12,45.96,46.07,22817.0
2018-10-26 13:50:00,46.08,46.2,46.03,46.09,20362.0,46.08,46.2,46.03,46.09,20362.0
2018-10-26 14:00:00,46.09,46.15,45.83,45.91,31328.0,46.09,46.15,45.83,45.91,31328.0
2018-10-26 14:10:00,45.9,45.95,45.78,45.85,25038.0,45.9,45.95,45.78,45.85,25038.0
2018-10-26 14:20:00,45.85,46.02,45.8,45.97,26190.0,45.85,46.02,45.8,45.97,26190.0
2018-10-26 14:30:00,45.96,46.02,45.87,45.92,27197.0,45.96,46.02,45.87,45.92,27197.0
2018-10-26 14:40:00,45.93,45.96,45.68,45.7,31308.0,45.93,45.96,45.68,45.7,31308.0
2018-10-26 14:50:00,45.7,45.77,45.56,45.61,32702.0,45.7,45.77,45.56,45.61,32702.0
2018-10-26 15:00:00,45.6,45.61,45.48,45.53,49843.0,45.6,45.61,45.48,45.53,49843.0
2018-10-26 15:10:00,45.54,45.64,45.43,45.56,51880.0,45.54,45.64,45.43,45.56,51880.0
2018-10-26 15:20:00,45.57,45.71,45.55,45.61,55309.0,45.57,45.71,45.55,45.61,55309.0
2018-10-26 15:30:00,45.61,45.73,45.41,45.59,99943.0,45.61,45.73,45.41,45.59,99943.0
2018-10-26 15:40:00,45.57,45.73,45.43,45.66,128716.0,45.57,45.73,45.43,45.66,128716.0
2018-10-26 15:50:00,45.66,45.77,45.39,45.52,333265.0,45.66,45.77,45.39,45.52,333265.0
2018-10-29 09:30:00,46.33,46.53,46.17,46.28,52951.0,46.33,46.53,46.17,46.28,52951.0
2018-10-29 09:40:00,46.28,46.31,45.98,46.08,33918.0,46.28,46.31,45.98,46.08,33918.0
2018-10-29 09:50:00,46.07,46.23,46.04,46.18,31796.0,46.07,46.23,46.04,46.18,31796.0
2018-10-29 10:00:00,46.2,46.28,46.14,46.21,55882.0,46.2,46.28,46.14,46.21,55882.0
2018-10-29 10:10:00,46.21,46.22,46.02,46.12,43322.0,46.21,46.22,46.02,46.12,43322.0
2018-10-29 10:20:00,46.11,46.18,45.93,45.93,40630.0,46.11,46.18,45.93,45.93,40630.0
2018-10-29 10:30:00,45.92,45.93,45.66,45.68,64631.0,45.92,45.93,45.66,45.68,64631.0
2018-10-29 10:40:00,45.68,45.68,45.5,45.54,75552.0,45.68,45.68,45.5,45.54,75552.0
2018-10-29 10:50:00,45.54,45.74,45.44,45.44,44717.0,45.54,45.74,45.44,45.44,44717.0
2018-10-29 11:00:00,45.45,45.55,45.25,45.25,42606.0,45.45,45.55,45.25,45.25,42606.0
2018-10-29 11:10:00,45.26,45.3,45.07,45.08,74647.0,45.26,45.3,45.07,45.08,74647.0
2018-10-29 11:20:00,45.07,45.29,45.05,45.19,72409.0,45.07,45.29,45.05,45.19,72409.0
2018-10-29 11:30:00,45.18,45.24,45.06,45.11,43609.0,45.18,45.24,45.06,45.11,43609.0
2018-10-29 11:40:00,45.1,45.24,45.05,45.12,45638.0,45.1,45.24,45.05,45.12,45638.0
2018-10-29 11:50:00,45.13,45.17,44.86,44.89,73416.0,45.13,45.17,44.86,44.89,73416.0
2018-10-29 12:00:00,44.87,44.93,44.75,44.77,48579.0,44.87,44.93,44.75,44.77,48579.0
2018-10-29 12:10:00,44.77,44.88,44.76,44.78,46011.0,44.77,44.88,44.76,44.78,46011.0
2018-10-29 12:20:00,44.79,44.81,44.63,44.7,49727.0,44.79,44.81,44.63,44.7,49727.0
2018-10-29 12:30:00,44.68,44.82,44.61,44.71,35928.0,44.68,44.82,44.61,44.71,35928.0
2018-10-29 12:40:00,44.71,44.82,44.61,44.61,48879.0,44.71,44.82,44.61,44.61,48879.0
2018-10-29 12:50:00,44.64,44.72,44.49,44.7,54146.0,44.64,44.72,44.49,44.7,54146.0
2018-10-29 13:00:00,44.69,44.94,44.69,44.94,48009.0,44.69,44.94,44.69,44.94,48009.0
2018-10-29 13:10:00,44.94,44.96,44.83,44.88,27339.0,44.94,44.96,44.83,44.88,27339.0
2018-10-29 13:20:00,44.87,44.93,44.79,44.79,27948.0,44.87,44.93,44.79,44.79,27948.0
2018-10-29 13:30:00,44.8,44.95,44.76,44.91,27114.0,44.8,44.95,44.76,44.91,27114.0
2018-10-29 13:40:00,44.91,44.91,44.73,44.77,28602.0,44.91,44.91,44.73,44.77,28602.0
2018-10-29 13:50:00,44.77,44.85,44.68,44.68,49128.0,44.77,44.85,44.68,44.68,49128.0
2018-10-29 14:00:00,44.67,44.69,44.57,44.62,38316.0,44.67,44.69,44.57,44.62,38316.0
2018-10-29 14:10:00,44.61,44.61,44.42,44.47,51321.0,44.61,44.61,44.42,44.47,51321.0
2018-10-29 14:20:00,44.47,44.49,44.39,44.4,38647.0,44.47,44.49,44.39,44.4,38647.0
2018-10-29 14:30:00,44.4,44.48,44.33,44.39,46593.0,44.4,44.48,44.33,44.39,46593.0
2018-10-29 14:40:00,44.4,44.57,44.38,44.38,34483.0,44.4,44.57,44.38,44.38,34483.0
2018-10-29 14:50:00,44.38,44.48,44.3,44.39,42190.0,44.38,44.48,44.3,44.39,42190.0
2018-10-29 15:00:00,44.4,44.41,44.08,44.12,74092.0,44.4,44.41,44.08,44.12,74092.0
2018-10-29 15:10:00,44.13,44.15,43.84,44.01,67751.0,44.13,44.15,43.84,44.01,67751.0
2018-10-29 15:20:00,44.01,44.08,43.85,43.88,63904.0,44.01,44.08,43.85,43.88,63904.0
2018-10-29 15:30:00,43.87,43.91,43.67,43.76,76463.0,43.87,43.91,43.67,43.76,76463.0
2018-10-29 15:40:00,43.76,44.05,43.49,43.95,134314.0,43.76,44.05,43.49,43.95,134314.0
2018-10-29 15:50:00,43.95,44.33,43.91,44.31,342680.0,43.95,44.33,43.91,44.31,342680.0
2018-10-30 09:30:00,44.16,44.48,43.87,44.23,41919.0,44.16,44.48,43.87,44.23,41919.0
2018-10-30 09:40:00,44.25,44.47,44.24,44.44,16292.0,44.25,44.47,44.24,44.44,16292.0
2018-10-30 09:50:00,44.47,44.9,44.47,44.77,22398.0,44.47,44.9,44.47,44.77,22398.0
2018-10-30 10:00:00,44.79,44.81,44.53,44.53,68421.0,44.79,44.81,44.53,44.53,68421.0
2018-10-30 10:10:00,44.54,44.58,44.26,44.35,85402.0,44.54,44.58,44.26,44.35,85402.0
2018-10-30 10:20:00,44.35,44.48,44.22,44.25,54610.0,44.35,44.48,44.22,44.25,54610.0
2018-10-30 10:30:00,44.28,44.5,44.14,44.15,45569.0,44.28,44.5,44.14,44.15,45569.0
2018-10-30 10:40:00,44.15,44.2,43.98,44.17,26817.0,44.15,44.2,43.98,44.17,26817.0
2018-10-30 10:50:00,44.18,44.25,44.06,44.16,58896.0,44.18,44.25,44.06,44.16,58896.0
2018-10-30 11:00:00,44.18,44.39,44.08,44.32,18980.0,44.18,44.39,44.08,44.32,18980.0
2018-10-30 11:10:00,44.31,44.33,44.13,44.31,17438.0,44.31,44.33,44.13,44.31,17438.0
2018-10-30 11:20:00,44.33,44.48,44.24,44.46,16169.0,44.33,44.48,44.24,44.46,16169.0
2018-10-30 11:30:00,44.49,44.64,44.47,44.55,20991.0,44.49,44.64,44.47,44.55,20991.0
2018-10-30 11:40:00,44.56,44.74,44.48,44.7,19419.0,44.56,44.74,44.48,44.7,19419.0
2018-10-30 11:50:00,44.71,44.74,44.44,44.46,17710.0,44.71,44.74,44.44,44.46,17710.0
2018-10-30 12:00:00,44.47,44.52,44.37,44.4,24699.0,44.47,44.52,44.37,44.4,24699.0
2018-10-30 12:10:00,44.41,44.42,44.26,44.39,28695.0,44.41,44.42,44.26,44.39,28695.0
2018-10-30 12:20:00,44.37,44.44,44.32,44.33,27226.0,44.37,44.44,44.32,44.33,27226.0
2018-10-30 12:30:00,44.31,44.34,44.19,44.31,20739.0,44.31,44.34,44.19,44.31,20739.0
2018-10-30 12:40:00,44.32,44.4,44.27,44.35,19235.0,44.32,44.4,44.27,44.35,19235.0
2018-10-30 12:50:00,44.34,44.35,44.05,44.1,16312.0,44.34,44.35,44.05,44.1,16312.0
2018-10-30 13:00:00,44.09,44.11,44.04,44.07,16270.0,44.09,44.11,44.04,44.07,16270.0
2018-10-30 13:10:00,44.05,44.06,43.89,44.01,19866.0,44.05,44.06,43.89,44.01,19866.0
2018-10-30 13:20:00,44.0,44.07,43.91,43.95,24672.0,44.0,44.07,43.91,43.95,24672.0
2018-10-30 13:30:00,43.94,43.94,43.74,43.82,22300.0,43.94,43.94,43.74,43.82,22300.0
2018-10-30 13:40:00,43.82,43.98,43.82,43.98,16512.0,43.82,43.98,43.82,43.98,16512.0
2018-10-30 13:50:00,43.96,43.96,43.8,43.91,31400.0,43.96,43.96,43.8,43.91,31400.0
2018-10-30 14:00:00,43.91,43.93,43.65,43.68,36305.0,43.91,43.93,43.65,43.68,36305.0
2018-10-30 14:10:00,43.67,43.81,43.67,43.75,32474.0,43.67,43.81,43.67,43.75,32474.0
2018-10-30 14:20:00,43.76,43.87,43.68,43.71,39914.0,43.76,43.87,43.68,43.71,39914.0
2018-10-30 14:30:00,43.71,43.82,43.64,43.73,30812.0,43.71,43.82,43.64,43.73,30812.0
2018-10-30 14:40:00,43.73,43.83,43.71,43.81,31230.0,43.73,43.83,43.71,43.81,31230.0
2018-10-30 14:50:00,43.8,44.11,43.8,44.05,36321.0,43.8,44.11,43.8,44.05,36321.0
2018-10-30 15:00:00,44.06,44.15,43.97,44.14,36399.0,44.06,44.15,43.97,44.14,36399.0
2018-10-30 15:10:00,44.13,44.28,44.1,44.16,54741.0,44.13,44.28,44.1,44.16,54741.0
2018-10-30 15:20:00,44.16,44.32,44.09,44.26,48912.0,44.16,44.32,44.09,44.26,48912.0
2018-10-30 15:30:00,44.27,44.36,44.2,44.21,48104.0,44.27,44.36,44.2,44.21,48104.0
2018-10-30 15:40:00,44.21,44.39,44.2,44.36,83952.0,44.21,44.39,44.2,44.36,83952.0
2018-10-30 15:50:00,44.37,44.46,44.34,44.39,226835.0,44.37,44.46,44.34,44.39,226835.0
2018-10-31 09:30:00,44.99,45.34,44.8,44.83,58807.0,44.99,45.34,44.8,44.83,58807.0
2018-10-31 09:40:00,44.82,44.88,44.6,44.63,37281.0,44.82,44.88,44.6,44.63,37281.0
2018-10-31 09:50:00,44.65,44.88,44.61,44.87,21751.0,44.65,44.88,44.61,44.87,21751.0
2018-10-31 10:00:00,44.89,44.9,44.8,44.83,43170.0,44.89,44.9,44.8,44.83,43170.0
2018-10-31 10:10:00,44.82,44.86,44.69,44.73,39535.0,44.82,44.86,44.69,44.73,39535.0
2018-10-31 10:20:00,44.75,44.89,44.73,44.86,38037.0,44.75,44.89,44.73,44.86,38037.0
2018-10-31 10:30:00,44.88,45.0,44.86,44.92,39856.0,44.88,45.0,44.86,44.92,39856.0
2018-10-31 10:40:00,44.9,44.95,44.72,44.76,67591.0,44.9,44.95,44.72,44.76,67591.0
2018-10-31 10:50:00,44.76,44.91,44.7,44.79,69412.0,44.76,44.91,44.7,44.79,69412.0
2018-10-31 11:00:00,44.81,44.9,44.7,44.8,52169.0,44.81,44.9,44.7,44.8,52169.0
2018-10-31 11:10:00,44.81,44.87,44.77,44.77,39585.0,44.81,44.87,44.77,44.77,39585.0
2018-10-31 11:20:00,44.77,44.96,44.77,44.91,50413.0,44.77,44.96,44.77,44.91,50413.0
2018-10-31 11:30:00,44.91,44.92,44.69,44.74,36473.0,44.91,44.92,44.69,44.74,36473.0
2018-10-31 11:40:00,44.74,44.76,44.49,44.49,36780.0,44.74,44.76,44.49,44.49,36780.0
2018-10-31 11:50:00,44.5,44.61,44.45,44.6,51886.0,44.5,44.61,44.45,44.6,51886.0
2018-10-31 12:00:00,44.59,44.64,44.4,44.48,26008.0,44.59,44.64,44.4,44.48,26008.0
2018-10-31 12:10:00,44.48,44.61,44.47,44.61,27970.0,44.48,44.61,44.47,44.61,27970.0
2018-10-31 12:20:00,44.62,44.69,44.59,44.64,17593.0,44.62,44.69,44.59,44.64,17593.0
2018-10-31 12:30:00,44.64,44.7,44.6,44.67,17504.0,44.64,44.7,44.6,44.67,17504.0
2018-10-31 12:40:00,44.68,44.73,44.61,44.72,19431.0,44.68,44.73,44.61,44.72,19431.0
2018-10-31 12:50:00,44.71,44.82,44.69,44.77,19287.0,44.71,44.82,44.69,44.77,19287.0
2018-10-31 13:00:00,44.78,44.83,44.77,44.81,22413.0,44.78,44.83,44.77,44.81,22413.0
2018-10-31 13:10:00,44.81,44.94,44.81,44.92,27485.0,44.81,44.94,44.81,44.92,27485.0
2018-10-31 13:20:00,44.93,44.97,44.84,44.84,21618.0,44.93,44.97,44.84,44.84,21618.0
2018-10-31 13:30:00,44.85,44.87,44.75,44.76,24729.0,44.85,44.87,44.75,44.76,24729.0
2018-10-31 13:40:00,44.76,44.93,44.75,44.9,21861.0,44.76,44.93,44.75,44.9,21861.0
2018-10-31 13:50:00,44.89,44.92,44.83,44.83,23898.0,44.89,44.92,44.83,44.83,23898.0
2018-10-31 14:00:00,44.83,44.93,44.79,44.91,29927.0,44.83,44.93,44.79,44.91,29927.0
2018-10-31 14:10:00,44.92,44.98,44.89,44.93,26372.0,44.92,44.98,44.89,44.93,26372.0
2018-10-31 14:20:00,44.92,44.95,44.89,44.95,22713.0,44.92,44.95,44.89,44.95,22713.0
2018-10-31 14:30:00,44.94,44.97,44.86,44.88,26424.0,44.94,44.97,44.86,44.88,26424.0
2018-10-31 14:40:00,44.9,44.97,44.85,44.86,30185.0,44.9,44.97,44.85,44.86,30185.0
2018-10-31 14:50:00,44.86,44.92,44.82,44.92,31329.0,44.86,44.92,44.82,44.92,31329.0
2018-10-31 15:00:00,44.92,44.99,44.87,44.87,44670.0,44.92,44.99,44.87,44.87,44670.0
2018-10-31 15:10:00,44.86,44.93,44.84,44.87,49792.0,44.86,44.93,44.84,44.87,49792.0
2018-10-31 15:20:00,44.87,44.91,44.76,44.82,47256.0,44.87,44.91,44.76,44.82,47256.0
2018-10-31 15:30:00,44.81,44.83,44.64,44.64,54699.0,44.81,44.83,44.64,44.64,54699.0
2018-10-31 15:40:00,44.64,44.7,44.53,44.55,139541.0,44.64,44.7,44.53,44.55,139541.0
2018-10-31 15:50:00,44.56,44.67,44.55,44.56,278504.0,44.56,44.67,44.55,44.56,278504.0
2018-11-01 09:30:00,44.48,44.57,44.19,44.29,53253.0,44.48,44.57,44.19,44.29,53253.0
2018-11-01 09:40:00,44.32,44.32,44.05,44.16,49450.0,44.32,44.32,44.05,44.16,49450.0
2018-11-01 09:50:00,44.14,44.39,44.09,44.21,31616.0,44.14,44.39,44.09,44.21,31616.0
2018-11-01 10:00:00,44.21,44.22,43.99,44.12,47097.0,44.21,44.22,43.99,44.12,47097.0
2018-11-01 10:10:00,44.12,44.24,44.02,44.04,37754.0,44.12,44.24,44.02,44.04,37754.0
2018-11-01 10:20:00,44.02,44.16,43.99,44.14,33130.0,44.02,44.16,43.99,44.14,33130.0
2018-11-01 10:30:00,44.14,44.47,44.14,44.45,28467.0,44.14,44.47,44.14,44.45,28467.0
2018-11-01 10:40:00,44.47,44.59,44.42,44.59,41805.0,44.47,44.59,44.42,44.59,41805.0
2018-11-01 10:50:00,44.58,44.73,44.58,44.71,36283.0,44.58,44.73,44.58,44.71,36283.0
2018-11-01 11:00:00,44.72,44.88,44.7,44.84,53489.0,44.72,44.88,44.7,44.84,53489.0
2018-11-01 11:10:00,44.85,44.93,44.8,44.86,37178.0,44.85,44.93,44.8,44.86,37178.0
2018-11-01 11:20:00,44.87,44.92,44.82,44.92,21987.0,44.87,44.92,44.82,44.92,21987.0
2018-11-01 11:30:00,44.93,44.98,44.85,44.86,24228.0,44.93,44.98,44.85,44.86,24228.0
2018-11-01 11:40:00,44.87,44.93,44.79,44.86,30408.0,44.87,44.93,44.79,44.86,30408.0
2018-11-01 11:50:00,44.87,44.89,44.72,44.73,43969.0,44.87,44.89,44.72,44.73,43969.0
2018-11-01 12:00:00,44.72,44.86,44.72,44.86,20553.0,44.72,44.86,44.72,44.86,20553.0
2018-11-01 12:10:00,44.86,44.88,44.76,44.77,23899.0,44.86,44.88,44.76,44.77,23899.0
2018-11-01 12:20:00,44.77,44.81,44.73,44.81,24512.0,44.77,44.81,44.73,44.81,24512.0
2018-11-01 12:30:00,44.81,44.88,44.8,44.85,26658.0,44.81,44.88,44.8,44.85,26658.0
2018-11-01 12:40:00,44.85,44.93,44.82,44.93,38203.0,44.85,44.93,44.82,44.93,38203.0
2018-11-01 12:50:00,44.93,45.03,44.93,45.03,16964.0,44.93,45.03,44.93,45.03,16964.0
2018-11-01 13:00:00,45.04,45.04,44.95,44.96,16138.0,45.04,45.04,44.95,44.96,16138.0
2018-11-01 13:10:00,44.97,45.08,44.95,45.08,19960.0,44.97,45.08,44.95,45.08,19960.0
2018-11-01 13:20:00,45.08,45.18,45.06,45.14,27025.0,45.08,45.18,45.06,45.14,27025.0
2018-11-01 13:30:00,45.15,45.2,45.12,45.13,20452.0,45.15,45.2,45.12,45.13,20452.0
2018-11-01 13:40:00,45.13,45.18,45.07,45.11,28424.0,45.13,45.18,45.07,45.11,28424.0
2018-11-01 13:50:00,45.09,45.15,45.07,45.13,27071.0,45.09,45.15,45.07,45.13,27071.0
2018-11-01 14:00:00,45.14,45.14,45.06,45.09,27685.0,45.14,45.14,45.06,45.09,27685.0
2018-11-01 14:10:00,45.09,45.24,45.06,45.23,35774.0,45.09,45.24,45.06,45.23,35774.0
2018-11-01 14:20:00,45.23,45.34,45.21,45.33,32779.0,45.23,45.34,45.21,45.33,32779.0
2018-11-01 14:30:00,45.32,45.34,45.22,45.24,30565.0,45.32,45.34,45.22,45.24,30565.0
2018-11-01 14:40:00,45.23,45.36,45.2,45.36,27471.0,45.23,45.36,45.2,45.36,27471.0
2018-11-01 14:50:00,45.35,45.37,45.3,45.33,30988.0,45.35,45.37,45.3,45.33,30988.0
2018-11-01 15:00:00,45.32,45.33,45.22,45.29,26785.0,45.32,45.33,45.22,45.29,26785.0
2018-11-01 15:10:00,45.3,45.35,45.27,45.3,49985.0,45.3,45.35,45.27,45.3,49985.0
2018-11-01 15:20:00,45.31,45.34,45.28,45.32,36643.0,45.31,45.34,45.28,45.32,36643.0
2018-11-01 15:30:00,45.31,45.33,45.26,45.33,48333.0,45.31,45.33,45.26,45.33,48333.0
2018-11-01 15:40:00,45.33,45.39,45.32,45.34,89899.0,45.33,45.39,45.32,45.34,89899.0
2018-11-01 15:50:00,45.34,45.38,45.26,45.31,171755.0,45.34,45.38,45.26,45.31,171755.0
2018-11-02 09:30:00,45.29,45.63,45.06,45.31,61672.0,45.29,45.63,45.06,45.31,61672.0
2018-11-02 09:40:00,45.33,45.71,45.27,45.59,52554.0,45.33,45.71,45.27,45.59,52554.0
2018-11-02 09:50:00,45.6,45.61,45.39,45.42,24386.0,45.6,45.61,45.39,45.42,24386.0
2018-11-02 10:00:00,45.36,45.5,45.33,45.46,37681.0,45.36,45.5,45.33,45.46,37681.0
2018-11-02 10:10:00,45.46,45.65,45.34,45.59,24373.0,45.46,45.65,45.34,45.59,24373.0
2018-11-02 10:20:00,45.6,45.61,45.45,45.45,23094.0,45.6,45.61,45.45,45.45,23094.0
2018-11-02 10:30:00,45.43,45.48,45.2,45.25,20368.0,45.43,45.48,45.2,45.25,20368.0
2018-11-02 10:40:00,45.2,45.38,45.15,45.31,19131.0,45.2,45.38,45.15,45.31,19131.0
2018-11-02 10:50:00,45.3,45.38,45.23,45.3,18672.0,45.3,45.38,45.23,45.3,18672.0
2018-11-02 11:00:00,45.29,45.34,45.13,45.28,19849.0,45.29,45.34,45.13,45.28,19849.0
2018-11-02 11:10:00,45.29,45.3,45.09,45.14,27029.0,45.29,45.3,45.09,45.14,27029.0
2018-11-02 11:20:00,45.12,45.13,44.97,45.1,54407.0,45.12,45.13,44.97,45.1,54407.0
2018-11-02 11:30:00,45.09,45.21,45.07,45.21,22109.0,45.09,45.21,45.07,45.21,22109.0
2018-11-02 11:40:00,45.21,45.21,45.1,45.12,34349.0,45.21,45.21,45.1,45.12,34349.0
2018-11-02 11:50:00,45.13,45.18,45.09,45.15,29439.0,45.13,45.18,45.09,45.15,29439.0
2018-11-02 12:00:00,45.16,45.23,45.05,45.08,33353.0,45.16,45.23,45.05,45.08,33353.0
2018-11-02 12:10:00,45.08,45.22,45.04,45.16,40522.0,45.08,45.22,45.04,45.16,40522.0
2018-11-02 12:20:00,45.17,45.23,45.09,45.22,18811.0,45.17,45.23,45.09,45.22,18811.0
2018-11-02 12:30:00,45.2,45.22,45.03,45.04,38020.0,45.2,45.22,45.03,45.04,38020.0
2018-11-02 12:40:00,45.05,45.1,44.92,44.97,14900.0,45.05,45.1,44.92,44.97,14900.0
2018-11-02 12:50:00,44.98,44.99,44.75,44.83,18636.0,44.98,44.99,44.75,44.83,18636.0
2018-11-02 13:00:00,44.84,44.93,44.78,44.93,11614.0,44.84,44.93,44.78,44.93,11614.0
2018-11-02 13:10:00,44.93,45.09,44.92,45.08,18663.0,44.93,45.09,44.92,45.08,18663.0
2018-11-02 13:20:00,45.08,45.11,44.98,45.02,11432.0,45.08,45.11,44.98,45.02,11432.0
2018-11-02 13:30:00,45.0,45.05,44.94,45.0,14002.0,45.0,45.05,44.94,45.0,14002.0
2018-11-02 13:40:00,44.98,45.09,44.97,45.03,34641.0,44.98,45.09,44.97,45.03,34641.0
2018-11-02 13:50:00,45.03,45.12,44.98,45.11,71316.0,45.03,45.12,44.98,45.11,71316.0
2018-11-02 14:00:00,45.1,45.2,45.05,45.05,43431.0,45.1,45.2,45.05,45.05,43431.0
2018-11-02 14:10:00,45.05,45.1,44.88,45.01,79721.0,45.05,45.1,44.88,45.01,79721.0
2018-11-02 14:20:00,45.01,45.26,44.85,45.24,23998.0,45.01,45.26,44.85,45.24,23998.0
2018-11-02 14:30:00,45.22,45.27,45.11,45.19,20067.0,45.22,45.27,45.11,45.19,20067.0
2018-11-02 14:40:00,45.18,45.33,45.18,45.32,20466.0,45.18,45.33,45.18,45.32,20466.0
2018-11-02 14:50:00,45.3,45.34,45.26,45.27,24136.0,45.3,45.34,45.26,45.27,24136.0
2018-11-02 15:00:00,45.29,45.29,45.14,45.2,26676.0,45.29,45.29,45.14,45.2,26676.0
2018-11-02 15:10:00,45.2,45.34,45.17,45.26,39051.0,45.2,45.34,45.17,45.26,39051.0
2018-11-02 15:20:00,45.27,45.34,45.23,45.26,89502.0,45.27,45.34,45.23,45.26,89502.0
2018-11-02 15:30:00,45.25,45.27,45.2,45.26,44863.0,45.25,45.27,45.2,45.26,44863.0
2018-11-02 15:40:00,45.25,45.26,45.17,45.23,68144.0,45.25,45.26,45.17,45.23,68144.0
2018-11-02 15:50:00,45.23,45.27,45.12,45.15,126349.0,45.23,45.27,45.12,45.15,126349.0
2018-11-05 09:30:00,45.36,45.65,45.22,45.34,58848.0,45.36,45.65,45.22,45.34,58848.0
2018-11-05 09:40:00,45.32,45.4,45.12,45.25,21994.0,45.32,45.4,45.12,45.25,21994.0
2018-11-05 09:50:00,45.28,45.33,45.21,45.24,14194.0,45.28,45.33,45.21,45.24,14194.0
2018-11-05 10:00:00,45.21,45.29,45.0,45.0,14090.0,45.21,45.29,45.0,45.0,14090.0
2018-11-05 10:10:00,45.0,45.04,44.77,44.77,17809.0,45.0,45.04,44.77,44.77,17809.0
2018-11-05 10:20:00,44.77,44.79,44.5,44.7,53354.0,44.77,44.79,44.5,44.7,53354.0
2018-11-05 10:30:00,44.7,44.81,44.69,44.72,26953.0,44.7,44.81,44.69,44.72,26953.0
2018-11-05 10:40:00,44.71,44.8,44.67,44.74,19758.0,44.71,44.8,44.67,44.74,19758.0
2018-11-05 10:50:00,44.73,45.12,44.73,45.12,18141.0,44.73,45.12,44.73,45.12,18141.0
2018-11-05 11:00:00,45.09,45.15,45.08,45.09,15987.0,45.09,45.15,45.08,45.09,15987.0
2018-11-05 11:10:00,45.08,45.09,44.95,45.04,22809.0,45.08,45.09,44.95,45.04,22809.0
2018-11-05 11:20:00,45.02,45.05,44.92,45.04,16573.0,45.02,45.05,44.92,45.04,16573.0
2018-11-05 11:30:00,45.04,45.06,44.94,44.95,10815.0,45.04,45.06,44.94,44.95,10815.0
2018-11-05 11:40:00,44.97,45.05,44.94,44.96,15916.0,44.97,45.05,44.94,44.96,15916.0
2018-11-05 11:50:00,44.97,45.11,44.97,45.08,13698.0,44.97,45.11,44.97,45.08,13698.0
2018-11-05 12:00:00,45.09,45.09,44.92,44.92,12245.0,45.09,45.09,44.92,44.92,12245.0
2018-11-05 12:10:00,44.91,45.0,44.9,44.92,14200.0,44.91,45.0,44.9,44.92,14200.0
2018-11-05 12:20:00,44.93,45.07,44.93,45.06,17320.0,44.93,45.07,44.93,45.06,17320.0
2018-11-05 12:30:00,45.06,45.08,44.97,44.99,18412.0,45.06,45.08,44.97,44.99,18412.0
2018-11-05 12:40:00,44.98,45.07,44.96,45.07,16299.0,44.98,45.07,44.96,45.07,16299.0
2018-11-05 12:50:00,45.07,45.08,44.96,45.05,14473.0,45.07,45.08,44.96,45.05,14473.0
2018-11-05 13:00:00,45.05,45.13,45.0,45.02,6875.0,45.05,45.13,45.0,45.02,6875.0
2018-11-05 13:10:00,45.02,45.07,44.95,45.07,20216.0,45.02,45.07,44.95,45.07,20216.0
2018-11-05 13:20:00,45.07,45.12,45.03,45.06,36827.0,45.07,45.12,45.03,45.06,36827.0
2018-11-05 13:30:00,45.07,45.07,44.95,45.01,14622.0,45.07,45.07,44.95,45.01,14622.0
2018-11-05 13:40:00,45.0,45.05,44.98,45.0,11338.0,45.0,45.05,44.98,45.0,11338.0
2018-11-05 13:50:00,45.0,45.03,44.93,44.94,10308.0,45.0,45.03,44.93,44.94,10308.0
2018-11-05 14:00:00,44.93,44.94,44.87,44.87,13104.0,44.93,44.94,44.87,44.87,13104.0
2018-11-05 14:10:00,44.89,44.93,44.84,44.92,16454.0,44.89,44.93,44.84,44.92,16454.0
2018-11-05 14:20:00,44.93,45.06,44.92,45.04,16724.0,44.93,45.06,44.92,45.04,16724.0
2018-11-05 14:30:00,45.03,45.06,44.99,45.01,8599.0,45.03,45.06,44.99,45.01,8599.0
2018-11-05 14:40:00,45.02,45.15,45.02,45.07,9916.0,45.02,45.15,45.02,45.07,9916.0
2018-11-05 14:50:00,45.09,45.16,45.08,45.11,11203.0,45.09,45.16,45.08,45.11,11203.0
2018-11-05 15:00:00,45.12,45.15,45.05,45.09,12953.0,45.12,45.15,45.05,45.09,12953.0
2018-11-05 15:10:00,45.09,45.15,45.02,45.02,12950.0,45.09,45.15,45.02,45.02,12950.0
2018-11-05 15:20:00,45.03,45.05,44.93,45.05,25217.0,45.03,45.05,44.93,45.05,25217.0
2018-11-05 15:30:00,45.04,45.05,44.95,45.0,27107.0,45.04,45.05,44.95,45.0,27107.0
2018-11-05 15:40:00,44.99,45.01,44.96,44.99,23464.0,44.99,45.01,44.96,44.99,23464.0
2018-11-05 15:50:00,45.0,45.03,44.94,44.95,100041.0,45.0,45.03,44.94,44.95,100041.0
2018-11-06 09:30:00,44.84,45.11,44.79,44.99,29335.0,44.84,45.11,44.79,44.99,29335.0
2018-11-06 09:40:00,44.96,45.07,44.93,45.03,14574.0,44.96,45.07,44.93,45.03,14574.0
2018-11-06 09:50:00,45.06,45.07,44.8,44.95,26671.0,45.06,45.07,44.8,44.95,26671.0
2018-11-06 10:00:00,44.94,44.99,44.75,44.77,15445.0,44.94,44.99,44.75,44.77,15445.0
2018-11-06 10:10:00,44.76,44.9,44.75,44.75,14727.0,44.76,44.9,44.75,44.75,14727.0
2018-11-06 10:20:00,44.76,44.84,44.74,44.81,26659.0,44.76,44.84,44.74,44.81,26659.0
2018-11-06 10:30:00,44.81,44.91,44.67,44.69,23832.0,44.81,44.91,44.67,44.69,23832.0
2018-11-06 10:40:00,44.69,44.79,44.66,44.7,15973.0,44.69,44.79,44.66,44.7,15973.0
2018-11-06 10:50:00,44.69,44.71,44.5,44.54,27980.0,44.69,44.71,44.5,44.54,27980.0
2018-11-06 11:00:00,44.53,44.55,44.34,44.41,25932.0,44.53,44.55,44.34,44.41,25932.0
2018-11-06 11:10:00,44.38,44.6,44.38,44.52,24101.0,44.38,44.6,44.38,44.52,24101.0
2018-11-06 11:20:00,44.51,44.53,44.39,44.43,23977.0,44.51,44.53,44.39,44.43,23977.0
2018-11-06 11:30:00,44.42,44.45,44.29,44.44,23100.0,44.42,44.45,44.29,44.44,23100.0
2018-11-06 11:40:00,44.44,44.49,44.41,44.46,17603.0,44.44,44.49,44.41,44.46,17603.0
2018-11-06 11:50:00,44.45,44.54,44.43,44.49,25209.0,44.45,44.54,44.43,44.49,25209.0
2018-11-06 12:00:00,44.51,44.64,44.5,44.6,17970.0,44.51,44.64,44.5,44.6,17970.0
2018-11-06 12:10:00,44.61,44.62,44.57,44.61,12625.0,44.61,44.62,44.57,44.61,12625.0
2018-11-06 12:20:00,44.62,44.67,44.62,44.65,15650.0,44.62,44.67,44.62,44.65,15650.0
2018-11-06 12:30:00,44.66,44.76,44.66,44.75,11351.0,44.66,44.76,44.66,44.75,11351.0
2018-11-06 12:40:00,44.76,44.83,44.74,44.83,24292.0,44.76,44.83,44.74,44.83,24292.0
2018-11-06 12:50:00,44.83,44.87,44.81,44.83,45373.0,44.83,44.87,44.81,44.83,45373.0
2018-11-06 13:00:00,44.83,44.91,44.82,44.88,19799.0,44.83,44.91,44.82,44.88,19799.0
2018-11-06 13:10:00,44.88,44.94,44.84,44.92,18098.0,44.88,44.94,44.84,44.92,18098.0
2018-11-06 13:20:00,44.91,44.91,44.76,44.76,11652.0,44.91,44.91,44.76,44.76,11652.0
2018-11-06 13:30:00,44.75,44.8,44.74,44.79,18815.0,44.75,44.8,44.74,44.79,18815.0
2018-11-06 13:40:00,44.79,44.83,44.69,44.73,17134.0,44.79,44.83,44.69,44.73,17134.0
2018-11-06 13:50:00,44.74,44.79,44.73,44.75,25640.0,44.74,44.79,44.73,44.75,25640.0
2018-11-06 14:00:00,44.75,44.76,44.69,44.69,22153.0,44.75,44.76,44.69,44.69,22153.0
2018-11-06 14:10:00,44.7,44.71,44.6,44.63,30798.0,44.7,44.71,44.6,44.63,30798.0
2018-11-06 14:20:00,44.62,44.62,44.48,44.48,42420.0,44.62,44.62,44.48,44.48,42420.0
2018-11-06 14:30:00,44.47,44.62,44.44,44.54,21970.0,44.47,44.62,44.44,44.54,21970.0
2018-11-06 14:40:00,44.54,44.57,44.53,44.54,17745.0,44.54,44.57,44.53,44.54,17745.0
2018-11-06 14:50:00,44.55,44.58,44.5,44.5,15031.0,44.55,44.58,44.5,44.5,15031.0
2018-11-06 15:00:00,44.5,44.59,44.47,44.57,21837.0,44.5,44.59,44.47,44.57,21837.0
2018-11-06 15:10:00,44.57,44.62,44.53,44.59,25129.0,44.57,44.62,44.53,44.59,25129.0
2018-11-06 15:20:00,44.59,44.66,44.56,44.64,23472.0,44.59,44.66,44.56,44.64,23472.0
2018-11-06 15:30:00,44.64,44.74,44.63,44.7,33034.0,44.64,44.74,44.63,44.7,33034.0
2018-11-06 15:40:00,44.7,44.7,44.63,44.65,37560.0,44.7,44.7,44.63,44.65,37560.0
2018-11-06 15:50:00,44.65,44.72,44.62,44.7,185532.0,44.65,44.72,44.62,44.7,185532.0
2018-11-07 09:30:00,45.18,45.54,45.16,45.54,36909.0,45.18,45.54,45.16,45.54,36909.0
2018-11-07 09:40:00,45.55,45.57,45.23,45.31,30175.0,45.55,45.57,45.23,45.31,30175.0
2018-11-07 09:50:00,45.31,45.43,45.25,45.27,26098.0,45.31,45.43,45.25,45.27,26098.0
2018-11-07 10:00:00,45.27,45.53,45.26,45.34,28489.0,45.27,45.53,45.26,45.34,28489.0
2018-11-07 10:10:00,45.35,45.52,45.31,45.51,50855.0,45.35,45.52,45.31,45.51,50855.0
2018-11-07 10:20:00,45.51,45.57,45.4,45.53,17072.0,45.51,45.57,45.4,45.53,17072.0
2018-11-07 10:30:00,45.52,45.72,45.52,45.71,22006.0,45.52,45.72,45.52,45.71,22006.0
2018-11-07 10:40:00,45.71,45.78,45.54,45.58,31026.0,45.71,45.78,45.54,45.58,31026.0
2018-11-07 10:50:00,45.59,45.7,45.56,45.6,22342.0,45.59,45.7,45.56,45.6,22342.0
2018-11-07 11:00:00,45.6,45.72,45.5,45.7,22202.0,45.6,45.72,45.5,45.7,22202.0
2018-11-07 11:10:00,45.68,45.68,45.61,45.64,15747.0,45.68,45.68,45.61,45.64,15747.0
2018-11-07 11:20:00,45.63,45.78,45.6,45.7,13547.0,45.63,45.78,45.6,45.7,13547.0
2018-11-07 11:30:00,45.71,45.75,45.65,45.65,12758.0,45.71,45.75,45.65,45.65,12758.0
2018-11-07 11:40:00,45.66,45.68,45.62,45.67,27071.0,45.66,45.68,45.62,45.67,27071.0
2018-11-07 11:50:00,45.67,45.91,45.67,45.88,14315.0,45.67,45.91,45.67,45.88,14315.0
2018-11-07 12:00:00,45.89,45.89,45.83,45.88,11200.0,45.89,45.89,45.83,45.88,11200.0
2018-11-07 12:10:00,45.88,45.89,45.83,45.88,20286.0,45.88,45.89,45.83,45.88,20286.0
2018-11-07 12:20:00,45.88,45.93,45.88,45.91,45148.0,45.88,45.93,45.88,45.91,45148.0
2018-11-07 12:30:00,45.91,46.04,45.91,46.03,47097.0,45.91,46.04,45.91,46.03,47097.0
2018-11-07 12:40:00,46.04,46.08,45.97,46.06,50753.0,46.04,46.08,45.97,46.06,50753.0
2018-11-07 12:50:00,46.07,46.18,46.07,46.11,22164.0,46.07,46.18,46.07,46.11,22164.0
2018-11-07 13:00:00,46.11,46.12,46.05,46.08,20938.0,46.11,46.12,46.05,46.08,20938.0
2018-11-07 13:10:00,46.07,46.13,46.02,46.03,20199.0,46.07,46.13,46.02,46.03,20199.0
2018-11-07 13:20:00,46.02,46.08,46.0,46.04,10996.0,46.02,46.08,46.0,46.04,10996.0
2018-11-07 13:30:00,46.05,46.05,45.97,46.0,45563.0,46.05,46.05,45.97,46.0,45563.0
2018-11-07 13:40:00,45.98,46.02,45.94,45.99,33259.0,45.98,46.02,45.94,45.99,33259.0
2018-11-07 13:50:00,45.99,46.03,45.94,46.03,23066.0,45.99,46.03,45.94,46.03,23066.0
2018-11-07 14:00:00,46.04,46.12,46.04,46.07,16333.0,46.04,46.12,46.04,46.07,16333.0
2018-11-07 14:10:00,46.09,46.15,46.07,46.09,20633.0,46.09,46.15,46.07,46.09,20633.0
2018-11-07 14:20:00,46.1,46.14,46.1,46.14,10053.0,46.1,46.14,46.1,46.14,10053.0
2018-11-07 14:30:00,46.13,46.19,46.12,46.18,14019.0,46.13,46.19,46.12,46.18,14019.0
2018-11-07 14:40:00,46.18,46.22,46.13,46.16,15772.0,46.18,46.22,46.13,46.16,15772.0
2018-11-07 14:50:00,46.17,46.2,46.14,46.14,30930.0,46.17,46.2,46.14,46.14,30930.0
2018-11-07 15:00:00,46.14,46.18,46.08,46.15,65220.0,46.14,46.18,46.08,46.15,65220.0
2018-11-07 15:10:00,46.15,46.18,46.13,46.16,66873.0,46.15,46.18,46.13,46.16,66873.0
2018-11-07 15:20:00,46.16,46.22,46.14,46.16,32072.0,46.16,46.22,46.14,46.16,32072.0
2018-11-07 15:30:00,46.15,46.18,46.07,46.09,30637.0,46.15,46.18,46.07,46.09,30637.0
2018-11-07 15:40:00,46.08,46.11,46.04,46.05,57455.0,46.08,46.11,46.04,46.05,57455.0
2018-11-07 15:50:00,46.06,46.17,46.04,46.14,126959.0,46.06,46.17,46.04,46.14,126959.0
2018-11-08 09:30:00,46.2,46.7,46.03,46.63,62171.0,46.2,46.7,46.03,46.63,62171.0
2018-11-08 09:40:00,46.65,46.73,46.54,46.58,38832.0,46.65,46.73,46.54,46.58,38832.0
2018-11-08 09:50:00,46.54,46.6,46.38,46.41,38364.0,46.54,46.6,46.38,46.41,38364.0
2018-11-08 10:00:00,46.43,46.55,46.28,46.28,18000.0,46.43,46.55,46.28,46.28,18000.0
2018-11-08 10:10:00,46.29,46.39,46.28,46.35,26696.0,46.29,46.39,46.28,46.35,26696.0
2018-11-08 10:20:00,46.35,46.4,46.27,46.35,22278.0,46.35,46.4,46.27,46.35,22278.0
2018-11-08 10:30:00,46.34,46.49,46.33,46.48,16901.0,46.34,46.49,46.33,46.48,16901.0
2018-11-08 10:40:00,46.46,46.47,46.3,46.3,33904.0,46.46,46.47,46.3,46.3,33904.0
2018-11-08 10:50:00,46.34,46.39,46.31,46.34,13542.0,46.34,46.39,46.31,46.34,13542.0
2018-11-08 11:00:00,46.36,46.41,46.31,46.32,12445.0,46.36,46.41,46.31,46.32,12445.0
2018-11-08 11:10:00,46.33,46.33,46.22,46.28,19194.0,46.33,46.33,46.22,46.28,19194.0
2018-11-08 11:20:00,46.28,46.28,46.14,46.22,22352.0,46.28,46.28,46.14,46.22,22352.0
2018-11-08 11:30:00,46.22,46.36,46.21,46.35,13854.0,46.22,46.36,46.21,46.35,13854.0
2018-11-08 11:40:00,46.36,46.43,46.35,46.39,13324.0,46.36,46.43,46.35,46.39,13324.0
2018-11-08 11:50:00,46.38,46.39,46.34,46.38,14728.0,46.38,46.39,46.34,46.38,14728.0
2018-11-08 12:00:00,46.38,46.46,46.32,46.45,23297.0,46.38,46.46,46.32,46.45,23297.0
2018-11-08 12:10:00,46.45,46.52,46.44,46.45,16049.0,46.45,46.52,46.44,46.45,16049.0
2018-11-08 12:20:00,46.46,46.46,46.35,46.35,20043.0,46.46,46.46,46.35,46.35,20043.0
2018-11-08 12:30:00,46.36,46.53,46.34,46.53,25808.0,46.36,46.53,46.34,46.53,25808.0
2018-11-08 12:40:00,46.53,46.57,46.53,46.54,29014.0,46.53,46.57,46.53,46.54,29014.0
2018-11-08 12:50:00,46.55,46.56,46.31,46.35,43266.0,46.55,46.56,46.31,46.35,43266.0
2018-11-08 13:00:00,46.35,46.38,46.21,46.23,35629.0,46.35,46.38,46.21,46.23,35629.0
2018-11-08 13:10:00,46.24,46.24,46.11,46.11,38953.0,46.24,46.24,46.11,46.11,38953.0
2018-11-08 13:20:00,46.12,46.15,45.95,45.95,36066.0,46.12,46.15,45.95,45.95,36066.0
2018-11-08 13:30:00,45.95,46.04,45.93,46.03,16666.0,45.95,46.04,45.93,46.03,16666.0
2018-11-08 13:40:00,46.04,46.18,46.04,46.15,13400.0,46.04,46.18,46.04,46.15,13400.0
2018-11-08 13:50:00,46.15,46.32,46.12,46.32,13400.0,46.15,46.32,46.12,46.32,13400.0
2018-11-08 14:00:00,46.33,46.37,46.13,46.33,27102.0,46.33,46.37,46.13,46.33,27102.0
2018-11-08 14:10:00,46.33,46.4,46.28,46.31,18890.0,46.33,46.4,46.28,46.31,18890.0
2018-11-08 14:20:00,46.32,46.37,46.27,46.28,22675.0,46.32,46.37,46.27,46.28,22675.0
2018-11-08 14:30:00,46.26,46.3,46.2,46.2,17430.0,46.26,46.3,46.2,46.2,17430.0
2018-11-08 14:40:00,46.2,46.29,46.17,46.25,19004.0,46.2,46.29,46.17,46.25,19004.0
2018-11-08 14:50:00,46.27,46.34,46.23,46.32,16918.0,46.27,46.34,46.23,46.32,16918.0
2018-11-08 15:00:00,46.31,46.35,46.23,46.35,27616.0,46.31,46.35,46.23,46.35,27616.0
2018-11-08 15:10:00,46.35,46.4,46.26,46.4,20730.0,46.35,46.4,46.26,46.4,20730.0
2018-11-08 15:20:00,46.39,46.4,46.31,46.32,21247.0,46.39,46.4,46.31,46.32,21247.0
2018-11-08 15:30:00,46.33,46.4,46.3,46.35,27840.0,46.33,46.4,46.3,46.35,27840.0
2018-11-08 15:40:00,46.34,46.42,46.33,46.42,42846.0,46.34,46.42,46.33,46.42,42846.0
2018-11-08 15:50:00,46.43,46.47,46.39,46.47,109389.0,46.43,46.47,46.39,46.47,109389.0
2018-11-09 09:30:00,46.25,46.33,45.93,46.14,25265.0,46.25,46.33,45.93,46.14,25265.0
2018-11-09 09:40:00,46.12,46.39,45.97,46.34,20117.0,46.12,46.39,45.97,46.34,20117.0
2018-11-09 09:50:00,46.33,46.33,46.09,46.2,19928.0,46.33,46.33,46.09,46.2,19928.0
2018-11-09 10:00:00,46.21,46.26,46.06,46.06,16667.0,46.21,46.26,46.06,46.06,16667.0
2018-11-09 10:10:00,46.05,46.05,45.89,45.94,24861.0,46.05,46.05,45.89,45.94,24861.0
2018-11-09 10:20:00,45.93,46.0,45.91,45.98,19535.0,45.93,46.0,45.91,45.98,19535.0
2018-11-09 10:30:00,45.97,46.14,45.97,46.13,20874.0,45.97,46.14,45.97,46.13,20874.0
2018-11-09 10:40:00,46.14,46.25,46.13,46.2,42603.0,46.14,46.25,46.13,46.2,42603.0
2018-11-09 10:50:00,46.18,46.25,46.17,46.17,30119.0,46.18,46.25,46.17,46.17,30119.0
2018-11-09 11:00:00,46.17,46.27,46.02,46.04,35498.0,46.17,46.27,46.02,46.04,35498.0
2018-11-09 11:10:00,46.05,46.13,46.01,46.05,21584.0,46.05,46.13,46.01,46.05,21584.0
2018-11-09 11:20:00,46.07,46.12,46.05,46.11,12822.0,46.07,46.12,46.05,46.11,12822.0
2018-11-09 11:30:00,46.12,46.19,46.08,46.16,15420.0,46.12,46.19,46.08,46.16,15420.0
2018-11-09 11:40:00,46.16,46.19,46.08,46.11,21293.0,46.16,46.19,46.08,46.11,21293.0
2018-11-09 11:50:00,46.11,46.13,46.0,46.04,15422.0,46.11,46.13,46.0,46.04,15422.0
2018-11-09 12:00:00,46.04,46.11,46.03,46.11,9522.0,46.04,46.11,46.03,46.11,9522.0
2018-11-09 12:10:00,46.1,46.11,45.95,45.98,62021.0,46.1,46.11,45.95,45.98,62021.0
2018-11-09 12:20:00,45.98,46.04,45.95,45.98,12116.0,45.98,46.04,45.95,45.98,12116.0
2018-11-09 12:30:00,45.96,46.05,45.94,46.02,10669.0,45.96,46.05,45.94,46.02,10669.0
2018-11-09 12:40:00,46.02,46.16,46.01,46.15,12675.0,46.02,46.16,46.01,46.15,12675.0
2018-11-09 12:50:00,46.14,46.14,46.07,46.09,31648.0,46.14,46.14,46.07,46.09,31648.0
2018-11-09 13:00:00,46.07,46.14,46.03,46.14,26623.0,46.07,46.14,46.03,46.14,26623.0
2018-11-09 13:10:00,46.14,46.14,46.0,46.02,13129.0,46.14,46.14,46.0,46.02,13129.0
2018-11-09 13:20:00,46.01,46.03,45.97,46.02,11554.0,46.01,46.03,45.97,46.02,11554.0
2018-11-09 13:30:00,45.99,45.99,45.86,45.89,11595.0,45.99,45.99,45.86,45.89,11595.0
2018-11-09 13:40:00,45.9,45.96,45.87,45.91,11734.0,45.9,45.96,45.87,45.91,11734.0
2018-11-09 13:50:00,45.91,45.93,45.85,45.86,14450.0,45.91,45.93,45.85,45.86,14450.0
2018-11-09 14:00:00,45.86,46.02,45.85,45.96,25431.0,45.86,46.02,45.85,45.96,25431.0
2018-11-09 14:10:00,45.95,45.95,45.85,45.86,19156.0,45.95,45.95,45.85,45.86,19156.0
2018-11-09 14:20:00,45.85,45.93,45.85,45.91,13244.0,45.85,45.93,45.85,45.91,13244.0
2018-11-09 14:30:00,45.91,46.06,45.9,46.03,12461.0,45.91,46.06,45.9,46.03,12461.0
2018-11-09 14:40:00,46.04,46.16,46.04,46.12,34666.0,46.04,46.16,46.04,46.12,34666.0
2018-11-09 14:50:00,46.12,46.25,46.11,46.15,25846.0,46.12,46.25,46.11,46.15,25846.0
2018-11-09 15:00:00,46.15,46.19,46.1,46.17,21139.0,46.15,46.19,46.1,46.17,21139.0
2018-11-09 15:10:00,46.18,46.26,46.13,46.22,21129.0,46.18,46.26,46.13,46.22,21129.0
2018-11-09 15:20:00,46.22,46.3,46.17,46.25,20208.0,46.22,46.3,46.17,46.25,20208.0
2018-11-09 15:30:00,46.25,46.33,46.22,46.32,38863.0,46.25,46.33,46.22,46.32,38863.0
2018-11-09 15:40:00,46.32,46.41,46.27,46.29,64480.0,46.32,46.41,46.27,46.29,64480.0
2018-11-09 15:50:00,46.29,46.34,46.23,46.25,96355.0,46.29,46.34,46.23,46.25,96355.0
2018-11-12 09:30:00,45.99,45.99,45.45,45.52,38940.0,45.99,45.99,45.45,45.52,38940.0
2018-11-12 09:40:00,45.42,45.63,45.32,45.53,13685.0,45.42,45.63,45.32,45.53,13685.0
2018-11-12 09:50:00,45.54,45.71,45.53,45.71,11016.0,45.54,45.71,45.53,45.71,11016.0
2018-11-12 10:00:00,45.65,45.66,45.48,45.62,13393.0,45.65,45.66,45.48,45.62,13393.0
2018-11-12 10:10:00,45.57,45.61,45.37,45.37,19571.0,45.57,45.61,45.37,45.37,19571.0
2018-11-12 10:20:00,45.35,45.45,45.31,45.32,15575.0,45.35,45.45,45.31,45.32,15575.0
2018-11-12 10:30:00,45.3,45.31,45.08,45.17,25969.0,45.3,45.31,45.08,45.17,25969.0
2018-11-12 10:40:00,45.16,45.22,45.07,45.17,34096.0,45.16,45.22,45.07,45.17,34096.0
2018-11-12 10:50:00,45.15,45.18,44.99,45.02,48519.0,45.15,45.18,44.99,45.02,48519.0
2018-11-12 11:00:00,45.02,45.04,44.89,44.91,57333.0,45.02,45.04,44.89,44.91,57333.0
2018-11-12 11:10:00,44.89,44.93,44.69,44.77,39206.0,44.89,44.93,44.69,44.77,39206.0
2018-11-12 11:20:00,44.77,44.9,44.75,44.77,38926.0,44.77,44.9,44.75,44.77,38926.0
2018-11-12 11:30:00,44.79,44.91,44.79,44.91,30474.0,44.79,44.91,44.79,44.91,30474.0
2018-11-12 11:40:00,44.93,45.11,44.92,45.05,51421.0,44.93,45.11,44.92,45.05,51421.0
2018-11-12 11:50:00,45.05,45.16,44.98,45.1,23191.0,45.05,45.16,44.98,45.1,23191.0
2018-11-12 12:00:00,45.1,45.33,45.1,45.33,11543.0,45.1,45.33,45.1,45.33,11543.0
2018-11-12 12:10:00,45.31,45.34,45.24,45.28,15004.0,45.31,45.34,45.24,45.28,15004.0
2018-11-12 12:20:00,45.28,45.34,45.26,45.31,20209.0,45.28,45.34,45.26,45.31,20209.0
2018-11-12 12:30:00,45.32,45.32,45.14,45.14,14256.0,45.32,45.32,45.14,45.14,14256.0
2018-11-12 12:40:00,45.12,45.17,45.04,45.08,15172.0,45.12,45.17,45.04,45.08,15172.0
2018-11-12 12:50:00,45.09,45.11,44.96,44.98,46766.0,45.09,45.11,44.96,44.98,46766.0
2018-11-12 13:00:00,45.0,45.1,45.0,45.1,168213.0,45.0,45.1,45.0,45.1,168213.0
2018-11-12 13:10:00,45.09,45.17,45.02,45.04,95350.0,45.09,45.17,45.02,45.04,95350.0
2018-11-12 13:20:00,45.03,45.19,45.01,45.16,20617.0,45.03,45.19,45.01,45.16,20617.0
2018-11-12 13:30:00,45.17,45.22,45.14,45.2,15379.0,45.17,45.22,45.14,45.2,15379.0
2018-11-12 13:40:00,45.19,45.24,45.12,45.16,124808.0,45.19,45.24,45.12,45.16,124808.0
2018-11-12 13:50:00,45.17,45.41,45.17,45.36,26117.0,45.17,45.41,45.17,45.36,26117.0
2018-11-12 14:00:00,45.34,45.39,45.29,45.36,19910.0,45.34,45.39,45.29,45.36,19910.0
2018-11-12 14:10:00,45.35,45.56,45.35,45.55,21857.0,45.35,45.56,45.35,45.55,21857.0
2018-11-12 14:20:00,45.55,45.58,45.49,45.49,27281.0,45.55,45.58,45.49,45.49,27281.0
2018-11-12 14:30:00,45.5,45.51,45.33,45.34,17619.0,45.5,45.51,45.33,45.34,17619.0
2018-11-12 14:40:00,45.36,45.45,45.29,45.42,23048.0,45.36,45.45,45.29,45.42,23048.0
2018-11-12 14:50:00,45.42,45.44,45.23,45.23,24822.0,45.42,45.44,45.23,45.23,24822.0
2018-11-12 15:00:00,45.22,45.28,45.14,45.18,31735.0,45.22,45.28,45.14,45.18,31735.0
2018-11-12 15:10:00,45.17,45.22,45.1,45.21,34662.0,45.17,45.22,45.1,45.21,34662.0
2018-11-12 15:20:00,45.22,45.32,45.19,45.27,40729.0,45.22,45.32,45.19,45.27,40729.0
2018-11-12 15:30:00,45.26,45.26,45.08,45.09,40746.0,45.26,45.26,45.08,45.09,40746.0
2018-11-12 15:40:00,45.09,45.15,45.02,45.04,67051.0,45.09,45.15,45.02,45.04,67051.0
2018-11-12 15:50:00,45.04,45.05,44.77,44.82,195287.0,45.04,45.05,44.77,44.82,195287.0
2018-11-13 09:30:00,45.01,45.39,45.01,45.37,25030.0,45.01,45.39,45.01,45.37,25030.0
2018-11-13 09:40:00,45.4,45.4,45.05,45.05,17424.0,45.4,45.4,45.05,45.05,17424.0
2018-11-13 09:50:00,45.07,45.1,44.86,44.98,14060.0,45.07,45.1,44.86,44.98,14060.0
2018-11-13 10:00:00,44.92,45.06,44.66,45.01,17488.0,44.92,45.06,44.66,45.01,17488.0
2018-11-13 10:10:00,44.98,45.28,44.93,45.18,20969.0,44.98,45.28,44.93,45.18,20969.0
2018-11-13 10:20:00,45.17,45.19,44.81,44.85,11212.0,45.17,45.19,44.81,44.85,11212.0
2018-11-13 10:30:00,44.85,45.06,44.81,45.04,13700.0,44.85,45.06,44.81,45.04,13700.0
2018-11-13 10:40:00,45.0,45.14,44.9,45.03,26828.0,45.0,45.14,44.9,45.03,26828.0
2018-11-13 10:50:00,45.05,45.15,44.98,45.13,20021.0,45.05,45.15,44.98,45.13,20021.0
2018-11-13 11:00:00,45.14,45.56,45.12,45.44,58612.0,45.14,45.56,45.12,45.44,58612.0
2018-11-13 11:10:00,45.45,45.83,45.43,45.79,109895.0,45.45,45.83,45.43,45.79,109895.0
2018-11-13 11:20:00,45.78,45.78,45.48,45.6,28220.0,45.78,45.78,45.48,45.6,28220.0
2018-11-13 11:30:00,45.6,45.65,45.46,45.48,17774.0,45.6,45.65,45.46,45.48,17774.0
2018-11-13 11:40:00,45.49,45.55,45.47,45.52,13941.0,45.49,45.55,45.47,45.52,13941.0
2018-11-13 11:50:00,45.52,45.57,45.39,45.43,13586.0,45.52,45.57,45.39,45.43,13586.0
2018-11-13 12:00:00,45.45,45.53,45.33,45.36,12123.0,45.45,45.53,45.33,45.36,12123.0
2018-11-13 12:10:00,45.36,45.39,45.27,45.35,18775.0,45.36,45.39,45.27,45.35,18775.0
2018-11-13 12:20:00,45.35,45.39,45.29,45.29,9600.0,45.35,45.39,45.29,45.29,9600.0
2018-11-13 12:30:00,45.24,45.26,45.13,45.16,14499.0,45.24,45.26,45.13,45.16,14499.0
2018-11-13 12:40:00,45.17,45.17,45.01,45.11,10446.0,45.17,45.17,45.01,45.11,10446.0
2018-11-13 12:50:00,45.1,45.15,45.04,45.06,7458.0,45.1,45.15,45.04,45.06,7458.0
2018-11-13 13:00:00,45.09,45.15,45.01,45.03,15486.0,45.09,45.15,45.01,45.03,15486.0
2018-11-13 13:10:00,45.02,45.04,44.92,45.02,10910.0,45.02,45.04,44.92,45.02,10910.0
2018-11-13 13:20:00,45.04,45.11,44.96,45.02,7000.0,45.04,45.11,44.96,45.02,7000.0
2018-11-13 13:30:00,45.04,45.17,44.99,45.17,18567.0,45.04,45.17,44.99,45.17,18567.0
2018-11-13 13:40:00,45.15,45.15,45.01,45.01,13596.0,45.15,45.15,45.01,45.01,13596.0
2018-11-13 13:50:00,45.01,45.06,44.98,44.98,13500.0,45.01,45.06,44.98,44.98,13500.0
2018-11-13 14:00:00,44.95,44.99,44.83,44.86,10575.0,44.95,44.99,44.83,44.86,10575.0
2018-11-13 14:10:00,44.88,44.88,44.76,44.77,13536.0,44.88,44.88,44.76,44.77,13536.0
2018-11-13 14:20:00,44.78,44.79,44.64,44.79,15528.0,44.78,44.79,44.64,44.79,15528.0
2018-11-13 14:30:00,44.78,44.82,44.72,44.77,24445.0,44.78,44.82,44.72,44.77,24445.0
2018-11-13 14:40:00,44.75,44.75,44.53,44.68,17885.0,44.75,44.75,44.53,44.68,17885.0
2018-11-13 14:50:00,44.7,44.77,44.65,44.69,14935.0,44.7,44.77,44.65,44.69,14935.0
2018-11-13 15:00:00,44.66,44.82,44.62,44.7,23996.0,44.66,44.82,44.62,44.7,23996.0
2018-11-13 15:10:00,44.72,44.73,44.55,44.59,25729.0,44.72,44.73,44.55,44.59,25729.0
2018-11-13 15:20:00,44.59,44.65,44.51,44.6,31512.0,44.59,44.65,44.51,44.6,31512.0
2018-11-13 15:30:00,44.59,44.64,44.47,44.57,45134.0,44.59,44.64,44.47,44.57,45134.0
2018-11-13 15:40:00,44.57,44.66,44.54,44.64,63394.0,44.57,44.66,44.54,44.64,63394.0
2018-11-13 15:50:00,44.65,44.7,44.56,44.59,75551.0,44.65,44.7,44.56,44.59,75551.0
2018-11-14 09:30:00,45.08,45.59,45.08,45.28,52206.0,45.08,45.59,45.08,45.28,52206.0
2018-11-14 09:40:00,45.34,45.47,45.24,45.31,24597.0,45.34,45.47,45.24,45.31,24597.0
2018-11-14 09:50:00,45.32,45.35,45.01,45.25,20022.0,45.32,45.35,45.01,45.25,20022.0
2018-11-14 10:00:00,45.27,45.28,45.12,45.13,57075.0,45.27,45.28,45.12,45.13,57075.0
2018-11-14 10:10:00,45.11,45.2,44.96,44.97,13260.0,45.11,45.2,44.96,44.97,13260.0
2018-11-14 10:20:00,44.99,45.08,44.91,45.08,11721.0,44.99,45.08,44.91,45.08,11721.0
2018-11-14 10:30:00,45.07,45.19,45.01,45.14,20508.0,45.07,45.19,45.01,45.14,20508.0
2018-11-14 10:40:00,45.11,45.16,45.05,45.08,11650.0,45.11,45.16,45.05,45.08,11650.0
2018-11-14 10:50:00,45.05,45.1,44.8,44.87,13314.0,45.05,45.1,44.8,44.87,13314.0
2018-11-14 11:00:00,44.86,44.86,44.71,44.75,15929.0,44.86,44.86,44.71,44.75,15929.0
2018-11-14 11:10:00,44.79,44.87,44.74,44.8,12235.0,44.79,44.87,44.74,44.8,12235.0
2018-11-14 11:20:00,44.83,44.87,44.7,44.77,6599.0,44.83,44.87,44.7,44.77,6599.0
2018-11-14 11:30:00,44.8,44.84,44.61,44.61,9500.0,44.8,44.84,44.61,44.61,9500.0
2018-11-14 11:40:00,44.64,44.65,44.55,44.65,4882.0,44.64,44.65,44.55,44.65,4882.0
2018-11-14 11:50:00,44.64,44.73,44.56,44.73,10024.0,44.64,44.73,44.56,44.73,10024.0
2018-11-14 12:00:00,44.73,44.75,44.5,44.52,9873.0,44.73,44.75,44.5,44.52,9873.0
2018-11-14 12:10:00,44.49,44.61,44.39,44.61,15972.0,44.49,44.61,44.39,44.61,15972.0
2018-11-14 12:20:00,44.61,44.73,44.61,44.65,15963.0,44.61,44.73,44.61,44.65,15963.0
2018-11-14 12:30:00,44.64,44.66,44.5,44.55,31499.0,44.64,44.66,44.5,44.55,31499.0
2018-11-14 12:40:00,44.57,44.66,44.53,44.61,10987.0,44.57,44.66,44.53,44.61,10987.0
2018-11-14 12:50:00,44.6,44.7,44.48,44.58,15153.0,44.6,44.7,44.48,44.58,15153.0
2018-11-14 13:00:00,44.52,44.66,44.52,44.57,6801.0,44.52,44.66,44.52,44.57,6801.0
2018-11-14 13:10:00,44.6,44.73,44.5,44.72,17354.0,44.6,44.73,44.5,44.72,17354.0
2018-11-14 13:20:00,44.7,44.73,44.57,44.59,9202.0,44.7,44.73,44.57,44.59,9202.0
2018-11-14 13:30:00,44.56,44.6,44.51,44.52,8300.0,44.56,44.6,44.51,44.52,8300.0
2018-11-14 13:40:00,44.5,44.51,44.39,44.4,8539.0,44.5,44.51,44.39,44.4,8539.0
2018-11-14 13:50:00,44.41,44.45,44.36,44.43,10233.0,44.41,44.45,44.36,44.43,10233.0
2018-11-14 14:00:00,44.42,44.42,44.25,44.31,13233.0,44.42,44.42,44.25,44.31,13233.0
2018-11-14 14:10:00,44.29,44.57,44.29,44.57,15757.0,44.29,44.57,44.29,44.57,15757.0
2018-11-14 14:20:00,44.56,44.6,44.43,44.44,12701.0,44.56,44.6,44.43,44.44,12701.0
2018-11-14 14:30:00,44.43,44.56,44.4,44.5,11780.0,44.43,44.56,44.4,44.5,11780.0
2018-11-14 14:40:00,44.51,44.52,44.4,44.5,13175.0,44.51,44.52,44.4,44.5,13175.0
2018-11-14 14:50:00,44.51,44.74,44.49,44.71,16234.0,44.51,44.74,44.49,44.71,16234.0
2018-11-14 15:00:00,44.71,44.91,44.65,44.86,27725.0,44.71,44.91,44.65,44.86,27725.0
2018-11-14 15:10:00,44.85,44.85,44.79,44.84,15259.0,44.85,44.85,44.79,44.84,15259.0
2018-11-14 15:20:00,44.82,44.82,44.66,44.72,17943.0,44.82,44.82,44.66,44.72,17943.0
2018-11-14 15:30:00,44.72,44.72,44.57,44.61,27924.0,44.72,44.72,44.57,44.61,27924.0
2018-11-14 15:40:00,44.6,44.62,44.5,44.51,59555.0,44.6,44.62,44.5,44.51,59555.0
2018-11-14 15:50:00,44.49,44.51,44.34,44.42,100831.0,44.49,44.51,44.34,44.42,100831.0
2018-11-15 09:30:00,44.16,44.47,44.11,44.4,56323.0,44.16,44.47,44.11,44.4,56323.0
2018-11-15 09:40:00,44.36,44.36,44.09,44.29,40338.0,44.36,44.36,44.09,44.29,40338.0
2018-11-15 09:50:00,44.26,44.41,44.1,44.3,15531.0,44.26,44.41,44.1,44.3,15531.0
2018-11-15 10:00:00,44.32,44.52,44.28,44.39,47635.0,44.32,44.52,44.28,44.39,47635.0
2018-11-15 10:10:00,44.4,44.63,44.39,44.63,84708.0,44.4,44.63,44.39,44.63,84708.0
2018-11-15 10:20:00,44.63,44.72,44.56,44.56,16761.0,44.63,44.72,44.56,44.56,16761.0
2018-11-15 10:30:00,44.56,44.56,44.31,44.48,20279.0,44.56,44.56,44.31,44.48,20279.0
2018-11-15 10:40:00,44.47,44.61,44.45,44.59,42416.0,44.47,44.61,44.45,44.59,42416.0
2018-11-15 10:50:00,44.59,44.7,44.57,44.58,9530.0,44.59,44.7,44.57,44.58,9530.0
2018-11-15 11:00:00,44.57,44.74,44.49,44.67,17925.0,44.57,44.74,44.49,44.67,17925.0
2018-11-15 11:10:00,44.7,44.91,44.67,44.81,27155.0,44.7,44.91,44.67,44.81,27155.0
2018-11-15 11:20:00,44.83,44.99,44.83,44.95,14378.0,44.83,44.99,44.83,44.95,14378.0
2018-11-15 11:30:00,44.93,45.13,44.92,45.06,69730.0,44.93,45.13,44.92,45.06,69730.0
2018-11-15 11:40:00,45.04,45.07,44.92,44.96,16161.0,45.04,45.07,44.92,44.96,16161.0
2018-11-15 11:50:00,44.98,45.05,44.95,44.95,10116.0,44.98,45.05,44.95,44.95,10116.0
2018-11-15 12:00:00,44.99,45.08,44.9,44.9,27438.0,44.99,45.08,44.9,44.9,27438.0
2018-11-15 12:10:00,44.9,44.94,44.83,44.94,8700.0,44.9,44.94,44.83,44.94,8700.0
2018-11-15 12:20:00,44.92,45.08,44.91,45.06,16410.0,44.92,45.08,44.91,45.06,16410.0
2018-11-15 12:30:00,45.08,45.2,45.05,45.2,11884.0,45.08,45.2,45.05,45.2,11884.0
2018-11-15 12:40:00,45.18,45.19,45.02,45.05,26970.0,45.18,45.19,45.02,45.05,26970.0
2018-11-15 12:50:00,45.06,45.1,44.89,44.93,13496.0,45.06,45.1,44.89,44.93,13496.0
2018-11-15 13:00:00,44.95,44.95,44.83,44.84,13677.0,44.95,44.95,44.83,44.84,13677.0
2018-11-15 13:10:00,44.84,45.1,44.84,45.08,19337.0,44.84,45.1,44.84,45.08,19337.0
2018-11-15 13:20:00,45.08,45.31,45.07,45.28,26455.0,45.08,45.31,45.07,45.28,26455.0
2018-11-15 13:30:00,45.3,45.47,45.3,45.37,33629.0,45.3,45.47,45.3,45.37,33629.0
2018-11-15 13:40:00,45.36,45.45,45.25,45.25,15218.0,45.36,45.45,45.25,45.25,15218.0
2018-11-15 13:50:00,45.27,45.47,45.27,45.43,13608.0,45.27,45.47,45.27,45.43,13608.0
2018-11-15 14:00:00,45.43,45.48,45.35,45.43,27765.0,45.43,45.48,45.35,45.43,27765.0
2018-11-15 14:10:00,45.42,45.42,45.28,45.33,18655.0,45.42,45.42,45.28,45.33,18655.0
2018-11-15 14:20:00,45.33,45.52,45.33,45.52,15135.0,45.33,45.52,45.33,45.52,15135.0
2018-11-15 14:30:00,45.52,45.58,45.46,45.49,24225.0,45.52,45.58,45.46,45.49,24225.0
2018-11-15 14:40:00,45.48,45.53,45.46,45.49,14260.0,45.48,45.53,45.46,45.49,14260.0
2018-11-15 14:50:00,45.49,45.51,45.38,45.49,27960.0,45.49,45.51,45.38,45.49,27960.0
2018-11-15 15:00:00,45.51,45.52,45.18,45.4,65570.0,45.51,45.52,45.18,45.4,65570.0
2018-11-15 15:10:00,45.4,45.52,45.3,45.31,40155.0,45.4,45.52,45.3,45.31,40155.0
2018-11-15 15:20:00,45.3,45.34,45.23,45.24,42117.0,45.3,45.34,45.23,45.24,42117.0
2018-11-15 15:30:00,45.25,45.41,45.25,45.39,44258.0,45.25,45.41,45.25,45.39,44258.0
2018-11-15 15:40:00,45.39,45.45,45.34,45.36,47911.0,45.39,45.45,45.34,45.36,47911.0
2018-11-15 15:50:00,45.37,45.56,45.37,45.55,87375.0,45.37,45.56,45.37,45.55,87375.0
2018-11-16 09:30:00,45.4,45.55,45.12,45.24,88486.0,45.4,45.55,45.12,45.24,88486.0
2018-11-16 09:40:00,45.25,45.54,45.23,45.52,17910.0,45.25,45.54,45.23,45.52,17910.0
2018-11-16 09:50:00,45.52,45.85,45.51,45.79,40573.0,45.52,45.85,45.51,45.79,40573.0
2018-11-16 10:00:00,45.79,45.83,45.56,45.62,36816.0,45.79,45.83,45.56,45.62,36816.0
2018-11-16 10:10:00,45.6,45.81,45.57,45.78,71210.0,45.6,45.81,45.57,45.78,71210.0
2018-11-16 10:20:00,45.75,45.8,45.66,45.67,23491.0,45.75,45.8,45.66,45.67,23491.0
2018-11-16 10:30:00,45.67,45.75,45.59,45.67,20036.0,45.67,45.75,45.59,45.67,20036.0
2018-11-16 10:40:00,45.7,45.73,45.48,45.54,33358.0,45.7,45.73,45.48,45.54,33358.0
2018-11-16 10:50:00,45.53,45.53,45.33,45.33,24188.0,45.53,45.53,45.33,45.33,24188.0
2018-11-16 11:00:00,45.33,45.41,45.28,45.3,14325.0,45.33,45.41,45.28,45.3,14325.0
2018-11-16 11:10:00,45.32,45.41,45.29,45.3,19047.0,45.32,45.41,45.29,45.3,19047.0
2018-11-16 11:20:00,45.29,45.55,45.25,45.53,29392.0,45.29,45.55,45.25,45.53,29392.0
2018-11-16 11:30:00,45.53,45.59,45.38,45.44,34445.0,45.53,45.59,45.38,45.44,34445.0
2018-11-16 11:40:00,45.43,45.43,45.28,45.3,12993.0,45.43,45.43,45.28,45.3,12993.0
2018-11-16 11:50:00,45.28,45.45,45.21,45.42,44677.0,45.28,45.45,45.21,45.42,44677.0
2018-11-16 12:00:00,45.39,45.45,45.32,45.45,14236.0,45.39,45.45,45.32,45.45,14236.0
2018-11-16 12:10:00,45.46,45.5,45.41,45.45,14953.0,45.46,45.5,45.41,45.45,14953.0
2018-11-16 12:20:00,45.44,45.45,45.39,45.4,6500.0,45.44,45.45,45.39,45.4,6500.0
2018-11-16 12:30:00,45.39,45.77,45.33,45.71,30071.0,45.39,45.77,45.33,45.71,30071.0
2018-11-16 12:40:00,45.73,46.04,45.69,45.94,43671.0,45.73,46.04,45.69,45.94,43671.0
2018-11-16 12:50:00,45.91,45.91,45.71,45.78,23199.0,45.91,45.91,45.71,45.78,23199.0
2018-11-16 13:00:00,45.77,45.8,45.51,45.56,35154.0,45.77,45.8,45.51,45.56,35154.0
2018-11-16 13:10:00,45.57,45.65,45.53,45.61,21297.0,45.57,45.65,45.53,45.61,21297.0
2018-11-16 13:20:00,45.59,45.61,45.51,45.52,9542.0,45.59,45.61,45.51,45.52,9542.0
2018-11-16 13:30:00,45.52,45.55,45.47,45.48,10621.0,45.52,45.55,45.47,45.48,10621.0
2018-11-16 13:40:00,45.49,45.52,45.39,45.44,14450.0,45.49,45.52,45.39,45.44,14450.0
2018-11-16 13:50:00,45.44,45.51,45.42,45.45,12922.0,45.44,45.51,45.42,45.45,12922.0
2018-11-16 14:00:00,45.44,45.6,45.44,45.48,23489.0,45.44,45.6,45.44,45.48,23489.0
2018-11-16 14:10:00,45.5,45.63,45.49,45.62,31719.0,45.5,45.63,45.49,45.62,31719.0
2018-11-16 14:20:00,45.61,45.63,45.49,45.62,16915.0,45.61,45.63,45.49,45.62,16915.0
2018-11-16 14:30:00,45.64,45.73,45.64,45.72,13362.0,45.64,45.73,45.64,45.72,13362.0
2018-11-16 14:40:00,45.72,45.83,45.7,45.83,29061.0,45.72,45.83,45.7,45.83,29061.0
2018-11-16 14:50:00,45.83,45.85,45.76,45.84,22036.0,45.83,45.85,45.76,45.84,22036.0
2018-11-16 15:00:00,45.85,45.89,45.79,45.8,24572.0,45.85,45.89,45.79,45.8,24572.0
2018-11-16 15:10:00,45.8,45.89,45.77,45.87,28630.0,45.8,45.89,45.77,45.87,28630.0
2018-11-16 15:20:00,45.87,45.88,45.83,45.85,49413.0,45.87,45.88,45.83,45.85,49413.0
2018-11-16 15:30:00,45.85,45.94,45.82,45.94,101506.0,45.85,45.94,45.82,45.94,101506.0
2018-11-16 15:40:00,45.94,45.95,45.85,45.86,77275.0,45.94,45.95,45.85,45.86,77275.0
2018-11-16 15:50:00,45.86,45.87,45.73,45.76,142578.0,45.86,45.87,45.73,45.76,142578.0
2018-11-19 09:30:00,45.6,45.6,45.14,45.19,31430.0,45.6,45.6,45.14,45.19,31430.0
2018-11-19 09:40:00,45.08,45.1,44.57,44.58,34019.0,45.08,45.1,44.57,44.58,34019.0
2018-11-19 09:50:00,44.55,44.61,44.19,44.4,27494.0,44.55,44.61,44.19,44.4,27494.0
2018-11-19 10:00:00,44.4,44.41,44.06,44.1,36342.0,44.4,44.41,44.06,44.1,36342.0
2018-11-19 10:10:00,44.09,44.13,43.89,43.89,87480.0,44.09,44.13,43.89,43.89,87480.0
2018-11-19 10:20:00,43.9,43.91,43.68,43.73,31900.0,43.9,43.91,43.68,43.73,31900.0
2018-11-19 10:30:00,43.71,43.73,43.51,43.73,26255.0,43.71,43.73,43.51,43.73,26255.0
2018-11-19 10:40:00,43.72,43.76,43.55,43.72,30941.0,43.72,43.76,43.55,43.72,30941.0
2018-11-19 10:50:00,43.73,43.92,43.72,43.76,33192.0,43.73,43.92,43.72,43.76,33192.0
2018-11-19 11:00:00,43.78,43.86,43.68,43.69,25333.0,43.78,43.86,43.68,43.69,25333.0
2018-11-19 11:10:00,43.69,43.69,43.51,43.55,30853.0,43.69,43.69,43.51,43.55,30853.0
2018-11-19 11:20:00,43.54,43.65,43.42,43.54,49850.0,43.54,43.65,43.42,43.54,49850.0
2018-11-19 11:30:00,43.53,43.53,43.42,43.47,22884.0,43.53,43.53,43.42,43.47,22884.0
2018-11-19 11:40:00,43.46,43.54,43.4,43.46,25209.0,43.46,43.54,43.4,43.46,25209.0
2018-11-19 11:50:00,43.46,43.48,43.2,43.33,34463.0,43.46,43.48,43.2,43.33,34463.0
2018-11-19 12:00:00,43.33,43.36,43.1,43.16,36193.0,43.33,43.36,43.1,43.16,36193.0
2018-11-19 12:10:00,43.14,43.29,43.14,43.28,40258.0,43.14,43.29,43.14,43.28,40258.0
2018-11-19 12:20:00,43.28,43.34,43.17,43.24,31261.0,43.28,43.34,43.17,43.24,31261.0
2018-11-19 12:30:00,43.2,43.34,43.16,43.31,21120.0,43.2,43.34,43.16,43.31,21120.0
2018-11-19 12:40:00,43.32,43.42,43.27,43.27,17848.0,43.32,43.42,43.27,43.27,17848.0
2018-11-19 12:50:00,43.26,43.3,43.16,43.22,22091.0,43.26,43.3,43.16,43.22,22091.0
2018-11-19 13:00:00,43.2,43.23,43.07,43.07,13685.0,43.2,43.23,43.07,43.07,13685.0
2018-11-19 13:10:00,43.08,43.15,42.98,43.07,23805.0,43.08,43.15,42.98,43.07,23805.0
2018-11-19 13:20:00,43.08,43.11,42.99,43.02,19814.0,43.08,43.11,42.99,43.02,19814.0
2018-11-19 13:30:00,43.02,43.28,42.9,43.26,26218.0,43.02,43.28,42.9,43.26,26218.0
2018-11-19 13:40:00,43.27,43.33,43.22,43.32,19457.0,43.27,43.33,43.22,43.32,19457.0
2018-11-19 13:50:00,43.32,43.33,43.19,43.2,17884.0,43.32,43.33,43.19,43.2,17884.0
2018-11-19 14:00:00,43.21,43.21,43.08,43.17,26407.0,43.21,43.21,43.08,43.17,26407.0
2018-11-19 14:10:00,43.18,43.19,43.05,43.13,24344.0,43.18,43.19,43.05,43.13,24344.0
2018-11-19 14:20:00,43.14,43.19,43.05,43.14,24777.0,43.14,43.19,43.05,43.14,24777.0
2018-11-19 14:30:00,43.11,43.18,43.02,43.18,33574.0,43.11,43.18,43.02,43.18,33574.0
2018-11-19 14:40:00,43.2,43.26,43.13,43.19,35978.0,43.2,43.26,43.13,43.19,35978.0
2018-11-19 14:50:00,43.19,43.19,43.04,43.08,36837.0,43.19,43.19,43.04,43.08,36837.0
2018-11-19 15:00:00,43.08,43.17,42.99,43.16,30152.0,43.08,43.17,42.99,43.16,30152.0
2018-11-19 15:10:00,43.16,43.29,43.14,43.21,33162.0,43.16,43.29,43.14,43.21,33162.0
2018-11-19 15:20:00,43.22,43.23,43.06,43.1,22954.0,43.22,43.23,43.06,43.1,22954.0
2018-11-19 15:30:00,43.09,43.13,42.88,42.9,48385.0,43.09,43.13,42.88,42.9,48385.0
2018-11-19 15:40:00,42.89,42.89,42.79,42.82,88497.0,42.89,42.89,42.79,42.82,88497.0
2018-11-19 15:50:00,42.81,42.82,42.66,42.77,240622.0,42.81,42.82,42.66,42.77,240622.0
2018-11-20 09:30:00,42.4,43.29,41.84,42.55,66771.0,42.4,43.29,41.84,42.55,66771.0
2018-11-20 09:40:00,42.58,42.73,42.39,42.44,37963.0,42.58,42.73,42.39,42.44,37963.0
2018-11-20 09:50:00,42.46,42.46,42.06,42.31,27476.0,42.46,42.46,42.06,42.31,27476.0
2018-11-20 10:00:00,42.28,42.57,42.2,42.24,41364.0,42.28,42.57,42.2,42.24,41364.0
2018-11-20 10:10:00,42.23,42.5,42.04,42.41,38685.0,42.23,42.5,42.04,42.41,38685.0
2018-11-20 10:20:00,42.44,42.77,42.44,42.69,54077.0,42.44,42.77,42.44,42.69,54077.0
2018-11-20 10:30:00,42.69,42.97,42.6,42.92,37697.0,42.69,42.97,42.6,42.92,37697.0
2018-11-20 10:40:00,42.95,43.04,42.85,42.95,30124.0,42.95,43.04,42.85,42.95,30124.0
2018-11-20 10:50:00,42.94,43.22,42.83,43.14,30163.0,42.94,43.22,42.83,43.14,30163.0
2018-11-20 11:00:00,43.2,43.24,43.01,43.11,31582.0,43.2,43.24,43.01,43.11,31582.0
2018-11-20 11:10:00,43.11,43.2,42.85,42.86,29655.0,43.11,43.2,42.85,42.86,29655.0
2018-11-20 11:20:00,42.89,42.93,42.75,42.79,38724.0,42.89,42.93,42.75,42.79,38724.0
2018-11-20 11:30:00,42.79,43.11,42.77,43.08,43412.0,42.79,43.11,42.77,43.08,43412.0
2018-11-20 11:40:00,43.11,43.19,43.02,43.05,33942.0,43.11,43.19,43.02,43.05,33942.0
2018-11-20 11:50:00,43.0,43.09,42.87,42.97,37883.0,43.0,43.09,42.87,42.97,37883.0
2018-11-20 12:00:00,42.97,43.17,42.97,43.0,68537.0,42.97,43.17,42.97,43.0,68537.0
2018-11-20 12:10:00,42.98,43.02,42.85,42.93,25749.0,42.98,43.02,42.85,42.93,25749.0
2018-11-20 12:20:00,42.92,43.07,42.81,43.04,24431.0,42.92,43.07,42.81,43.04,24431.0
2018-11-20 12:30:00,43.05,43.12,42.93,42.94,19852.0,43.05,43.12,42.93,42.94,19852.0
2018-11-20 12:40:00,42.93,42.95,42.72,42.75,29417.0,42.93,42.95,42.72,42.75,29417.0
2018-11-20 12:50:00,42.72,42.86,42.69,42.8,24513.0,42.72,42.86,42.69,42.8,24513.0
2018-11-20 13:00:00,42.79,42.87,42.74,42.87,22783.0,42.79,42.87,42.74,42.87,22783.0
2018-11-20 13:10:00,42.87,42.89,42.62,42.64,70524.0,42.87,42.89,42.62,42.64,70524.0
2018-11-20 13:20:00,42.64,42.76,42.59,42.75,33591.0,42.64,42.76,42.59,42.75,33591.0
2018-11-20 13:30:00,42.74,42.75,42.66,42.7,16625.0,42.74,42.75,42.66,42.7,16625.0
2018-11-20 13:40:00,42.69,42.84,42.66,42.8,30033.0,42.69,42.84,42.66,42.8,30033.0
2018-11-20 13:50:00,42.79,42.8,42.62,42.62,35075.0,42.79,42.8,42.62,42.62,35075.0
2018-11-20 14:00:00,42.61,42.66,42.54,42.57,33249.0,42.61,42.66,42.54,42.57,33249.0
2018-11-20 14:10:00,42.58,42.82,42.58,42.78,26992.0,42.58,42.82,42.58,42.78,26992.0
2018-11-20 14:20:00,42.78,42.78,42.48,42.55,40726.0,42.78,42.78,42.48,42.55,40726.0
2018-11-20 14:30:00,42.55,42.79,42.55,42.73,47763.0,42.55,42.79,42.55,42.73,47763.0
2018-11-20 14:40:00,42.73,42.75,42.58,42.61,27723.0,42.73,42.75,42.58,42.61,27723.0
2018-11-20 14:50:00,42.61,42.72,42.55,42.66,37087.0,42.61,42.72,42.55,42.66,37087.0
2018-11-20 15:00:00,42.66,42.78,42.4,42.55,49885.0,42.66,42.78,42.4,42.55,49885.0
2018-11-20 15:10:00,42.56,42.72,42.52,42.69,56022.0,42.56,42.72,42.52,42.69,56022.0
2018-11-20 15:20:00,42.68,42.78,42.58,42.7,54780.0,42.68,42.78,42.58,42.7,54780.0
2018-11-20 15:30:00,42.71,42.8,42.6,42.8,57269.0,42.71,42.8,42.6,42.8,57269.0
2018-11-20 15:40:00,42.79,42.79,42.58,42.63,69459.0,42.79,42.79,42.58,42.63,69459.0
2018-11-20 15:50:00,42.64,42.74,42.6,42.68,163192.0,42.64,42.74,42.6,42.68,163192.0
2018-11-21 09:30:00,43.29,43.81,43.0,43.18,45931.0,43.29,43.81,43.0,43.18,45931.0
2018-11-21 09:40:00,43.09,43.22,42.74,42.74,37257.0,43.09,43.22,42.74,42.74,37257.0
2018-11-21 09:50:00,42.76,43.03,42.57,43.03,21989.0,42.76,43.03,42.57,43.03,21989.0
2018-11-21 10:00:00,43.09,43.2,42.97,42.97,21395.0,43.09,43.2,42.97,42.97,21395.0
2018-11-21 10:10:00,42.97,43.26,42.97,43.16,33649.0,42.97,43.26,42.97,43.16,33649.0
2018-11-21 10:20:00,43.15,43.26,43.08,43.12,21625.0,43.15,43.26,43.08,43.12,21625.0
2018-11-21 10:30:00,43.13,43.17,42.99,43.03,19085.0,43.13,43.17,42.99,43.03,19085.0
2018-11-21 10:40:00,43.01,43.08,42.92,43.01,27039.0,43.01,43.08,42.92,43.01,27039.0
2018-11-21 10:50:00,43.01,43.16,42.97,43.03,23726.0,43.01,43.16,42.97,43.03,23726.0
2018-11-21 11:00:00,43.02,43.14,42.96,43.13,15277.0,43.02,43.14,42.96,43.13,15277.0
2018-11-21 11:10:00,43.14,43.23,43.12,43.21,18481.0,43.14,43.23,43.12,43.21,18481.0
2018-11-21 11:20:00,43.22,43.3,43.18,43.22,18896.0,43.22,43.3,43.18,43.22,18896.0
2018-11-21 11:30:00,43.21,43.27,43.2,43.24,16434.0,43.21,43.27,43.2,43.24,16434.0
2018-11-21 11:40:00,43.23,43.26,43.14,43.24,28253.0,43.23,43.26,43.14,43.24,28253.0
2018-11-21 11:50:00,43.25,43.31,43.13,43.15,19971.0,43.25,43.31,43.13,43.15,19971.0
2018-11-21 12:00:00,43.18,43.24,43.1,43.14,19385.0,43.18,43.24,43.1,43.14,19385.0
2018-11-21 12:10:00,43.14,43.18,43.1,43.12,12574.0,43.14,43.18,43.1,43.12,12574.0
2018-11-21 12:20:00,43.13,43.29,43.13,43.29,16974.0,43.13,43.29,43.13,43.29,16974.0
2018-11-21 12:30:00,43.3,43.3,43.25,43.27,15019.0,43.3,43.3,43.25,43.27,15019.0
2018-11-21 12:40:00,43.28,43.41,43.27,43.39,13554.0,43.28,43.41,43.27,43.39,13554.0
2018-11-21 12:50:00,43.4,43.42,43.37,43.4,16283.0,43.4,43.42,43.37,43.4,16283.0
2018-11-21 13:00:00,43.4,43.48,43.37,43.44,21893.0,43.4,43.48,43.37,43.44,21893.0
2018-11-21 13:10:00,43.44,43.48,43.37,43.38,16797.0,43.44,43.48,43.37,43.38,16797.0
2018-11-21 13:20:00,43.38,43.38,43.28,43.37,17071.0,43.38,43.38,43.28,43.37,17071.0
2018-11-21 13:30:00,43.37,43.43,43.36,43.41,15473.0,43.37,43.43,43.36,43.41,15473.0
2018-11-21 13:40:00,43.42,43.49,43.41,43.43,19234.0,43.42,43.49,43.41,43.43,19234.0
2018-11-21 13:50:00,43.44,43.52,43.44,43.52,8603.0,43.44,43.52,43.44,43.52,8603.0
2018-11-21 14:00:00,43.51,43.51,43.45,43.46,12924.0,43.51,43.51,43.45,43.46,12924.0
2018-11-21 14:10:00,43.46,43.48,43.41,43.42,12894.0,43.46,43.48,43.41,43.42,12894.0
2018-11-21 14:20:00,43.42,43.48,43.39,43.47,9923.0,43.42,43.48,43.39,43.47,9923.0
2018-11-21 14:30:00,43.47,43.52,43.43,43.46,22902.0,43.47,43.52,43.43,43.46,22902.0
2018-11-21 14:40:00,43.46,43.48,43.4,43.41,12622.0,43.46,43.48,43.4,43.41,12622.0
2018-11-21 14:50:00,43.41,43.44,43.37,43.38,17133.0,43.41,43.44,43.37,43.38,17133.0
2018-11-21 15:00:00,43.38,43.5,43.37,43.49,19817.0,43.38,43.5,43.37,43.49,19817.0
2018-11-21 15:10:00,43.49,43.5,43.37,43.38,25774.0,43.49,43.5,43.37,43.38,25774.0
2018-11-21 15:20:00,43.38,43.39,43.31,43.32,40971.0,43.38,43.39,43.31,43.32,40971.0
2018-11-21 15:30:00,43.31,43.31,43.19,43.21,39836.0,43.31,43.31,43.19,43.21,39836.0
2018-11-21 15:40:00,43.2,43.22,43.13,43.18,68512.0,43.2,43.22,43.13,43.18,68512.0
2018-11-21 15:50:00,43.18,43.21,43.03,43.06,237449.0,43.18,43.21,43.03,43.06,237449.0
2018-11-23 09:30:00,42.62,42.93,42.31,42.8,21634.0,42.62,42.93,42.31,42.8,21634.0
2018-11-23 09:40:00,42.82,42.99,42.73,42.92,15272.0,42.82,42.99,42.73,42.92,15272.0
2018-11-23 09:50:00,42.84,43.03,42.79,42.97,13275.0,42.84,43.03,42.79,42.97,13275.0
2018-11-23 10:00:00,42.9,42.97,42.85,42.88,10071.0,42.9,42.97,42.85,42.88,10071.0
2018-11-23 10:10:00,42.85,42.9,42.68,42.8,12917.0,42.85,42.9,42.68,42.8,12917.0
2018-11-23 10:20:00,42.78,42.81,42.66,42.7,11968.0,42.78,42.81,42.66,42.7,11968.0
2018-11-23 10:30:00,42.68,42.8,42.63,42.63,13122.0,42.68,42.8,42.63,42.63,13122.0
2018-11-23 10:40:00,42.61,42.62,42.48,42.55,17544.0,42.61,42.62,42.48,42.55,17544.0
2018-11-23 10:50:00,42.56,42.73,42.53,42.63,8910.0,42.56,42.73,42.53,42.63,8910.0
2018-11-23 11:00:00,42.63,42.69,42.57,42.66,10600.0,42.63,42.69,42.57,42.66,10600.0
2018-11-23 11:10:00,42.66,42.74,42.61,42.7,12114.0,42.66,42.74,42.61,42.7,12114.0
2018-11-23 11:20:00,42.7,42.76,42.63,42.65,14266.0,42.7,42.76,42.63,42.65,14266.0
2018-11-23 11:30:00,42.68,42.68,42.6,42.63,16856.0,42.68,42.68,42.6,42.63,16856.0
2018-11-23 11:40:00,42.64,42.82,42.64,42.8,14581.0,42.64,42.82,42.64,42.8,14581.0
2018-11-23 11:50:00,42.79,42.88,42.75,42.78,22604.0,42.79,42.88,42.75,42.78,22604.0
2018-11-23 12:00:00,42.77,42.79,42.65,42.71,10674.0,42.77,42.79,42.65,42.71,10674.0
2018-11-23 12:10:00,42.69,42.78,42.68,42.72,10191.0,42.69,42.78,42.68,42.72,10191.0
2018-11-23 12:20:00,42.72,42.73,42.63,42.63,7538.0,42.72,42.73,42.63,42.63,7538.0
2018-11-23 12:30:00,42.64,42.76,42.61,42.72,18813.0,42.64,42.76,42.61,42.72,18813.0
2018-11-23 12:40:00,42.72,42.78,42.7,42.74,21214.0,42.72,42.78,42.7,42.74,21214.0
2018-11-23 12:50:00,42.75,42.75,42.59,42.62,26450.0,42.75,42.75,42.59,42.62,26450.0
2018-11-26 09:30:00,43.11,43.21,42.7,42.77,28963.0,43.11,43.21,42.7,42.77,28963.0
2018-11-26 09:40:00,42.77,42.87,42.6,42.78,20150.0,42.77,42.87,42.6,42.78,20150.0
2018-11-26 09:50:00,42.8,42.99,42.76,42.99,19632.0,42.8,42.99,42.76,42.99,19632.0
2018-11-26 10:00:00,42.95,43.1,42.92,42.97,10100.0,42.95,43.1,42.92,42.97,10100.0
2018-11-26 10:10:00,43.01,43.01,42.93,42.98,13103.0,43.01,43.01,42.93,42.98,13103.0
2018-11-26 10:20:00,42.95,43.03,42.91,42.97,8117.0,42.95,43.03,42.91,42.97,8117.0
2018-11-26 10:30:00,42.97,43.01,42.92,42.98,13194.0,42.97,43.01,42.92,42.98,13194.0
2018-11-26 10:40:00,42.99,43.1,42.92,42.92,12400.0,42.99,43.1,42.92,42.92,12400.0
2018-11-26 10:50:00,42.92,43.1,42.89,43.05,14264.0,42.92,43.1,42.89,43.05,14264.0
2018-11-26 11:00:00,43.03,43.07,42.99,43.06,11507.0,43.03,43.07,42.99,43.06,11507.0
2018-11-26 11:10:00,43.05,43.18,43.05,43.13,13753.0,43.05,43.18,43.05,43.13,13753.0
2018-11-26 11:20:00,43.13,43.14,43.04,43.04,9450.0,43.13,43.14,43.04,43.04,9450.0
2018-11-26 11:30:00,43.04,43.04,42.89,42.9,13472.0,43.04,43.04,42.89,42.9,13472.0
2018-11-26 11:40:00,42.91,42.95,42.78,42.89,29518.0,42.91,42.95,42.78,42.89,29518.0
2018-11-26 11:50:00,42.89,42.98,42.89,42.97,11220.0,42.89,42.98,42.89,42.97,11220.0
2018-11-26 12:00:00,42.96,43.09,42.94,43.09,10429.0,42.96,43.09,42.94,43.09,10429.0
2018-11-26 12:10:00,43.08,43.08,42.99,43.04,12629.0,43.08,43.08,42.99,43.04,12629.0
2018-11-26 12:20:00,43.02,43.03,42.9,42.98,9410.0,43.02,43.03,42.9,42.98,9410.0
2018-11-26 12:30:00,42.99,42.99,42.85,42.9,11405.0,42.99,42.99,42.85,42.9,11405.0
2018-11-26 12:40:00,42.89,42.96,42.89,42.95,7360.0,42.89,42.96,42.89,42.95,7360.0
2018-11-26 12:50:00,42.96,42.97,42.94,42.97,6901.0,42.96,42.97,42.94,42.97,6901.0
2018-11-26 13:00:00,42.99,43.03,42.95,43.02,10251.0,42.99,43.03,42.95,43.02,10251.0
2018-11-26 13:10:00,43.05,43.15,43.04,43.14,10135.0,43.05,43.15,43.04,43.14,10135.0
2018-11-26 13:20:00,43.13,43.19,43.11,43.15,9440.0,43.13,43.19,43.11,43.15,9440.0
2018-11-26 13:30:00,43.16,43.21,43.15,43.2,9802.0,43.16,43.21,43.15,43.2,9802.0
2018-11-26 13:40:00,43.19,43.29,43.16,43.29,11400.0,43.19,43.29,43.16,43.29,11400.0
2018-11-26 13:50:00,43.28,43.34,43.25,43.32,14776.0,43.28,43.34,43.25,43.32,14776.0
2018-11-26 14:00:00,43.32,43.32,43.21,43.24,12397.0,43.32,43.32,43.21,43.24,12397.0
2018-11-26 14:10:00,43.26,43.3,43.22,43.3,16120.0,43.26,43.3,43.22,43.3,16120.0
2018-11-26 14:20:00,43.3,43.39,43.29,43.33,9922.0,43.3,43.39,43.29,43.33,9922.0
2018-11-26 14:30:00,43.35,43.47,43.35,43.44,11294.0,43.35,43.47,43.35,43.44,11294.0
2018-11-26 14:40:00,43.44,43.44,43.37,43.4,8618.0,43.44,43.44,43.37,43.4,8618.0
2018-11-26 14:50:00,43.4,43.46,43.38,43.46,11449.0,43.4,43.46,43.38,43.46,11449.0
2018-11-26 15:00:00,43.46,43.5,43.44,43.47,16255.0,43.46,43.5,43.44,43.47,16255.0
2018-11-26 15:10:00,43.47,43.47,43.4,43.4,14250.0,43.47,43.47,43.4,43.4,14250.0
2018-11-26 15:20:00,43.38,43.44,43.38,43.42,13746.0,43.38,43.44,43.38,43.42,13746.0
2018-11-26 15:30:00,43.42,43.53,43.42,43.47,26226.0,43.42,43.53,43.42,43.47,26226.0
2018-11-26 15:40:00,43.48,43.5,43.42,43.5,56249.0,43.48,43.5,43.42,43.5,56249.0
2018-11-26 15:50:00,43.5,43.55,43.5,43.53,79216.0,43.5,43.55,43.5,43.53,79216.0
2018-11-27 09:30:00,43.31,43.39,42.96,42.98,28349.0,43.31,43.39,42.96,42.98,28349.0
2018-11-27 09:40:00,42.97,43.11,42.93,43.1,26010.0,42.97,43.11,42.93,43.1,26010.0
2018-11-27 09:50:00,43.09,43.41,43.01,43.27,17785.0,43.09,43.41,43.01,43.27,17785.0
2018-11-27 10:00:00,43.27,43.3,43.18,43.26,36144.0,43.27,43.3,43.18,43.26,36144.0
2018-11-27 10:10:00,43.25,43.52,43.25,43.38,25696.0,43.25,43.52,43.25,43.38,25696.0
2018-11-27 10:20:00,43.32,43.38,43.25,43.31,13780.0,43.32,43.38,43.25,43.31,13780.0
2018-11-27 10:30:00,43.31,43.4,43.3,43.36,13917.0,43.31,43.4,43.3,43.36,13917.0
2018-11-27 10:40:00,43.36,43.43,43.29,43.42,18424.0,43.36,43.43,43.29,43.42,18424.0
2018-11-27 10:50:00,43.42,43.57,43.42,43.57,17040.0,43.42,43.57,43.42,43.57,17040.0
2018-11-27 11:00:00,43.56,43.66,43.49,43.59,16425.0,43.56,43.66,43.49,43.59,16425.0
2018-11-27 11:10:00,43.59,43.62,43.5,43.61,23501.0,43.59,43.62,43.5,43.61,23501.0
2018-11-27 11:20:00,43.61,43.63,43.5,43.51,13546.0,43.61,43.63,43.5,43.51,13546.0
2018-11-27 11:30:00,43.49,43.5,43.39,43.42,10163.0,43.49,43.5,43.39,43.42,10163.0
2018-11-27 11:40:00,43.42,43.47,43.24,43.24,11475.0,43.42,43.47,43.24,43.24,11475.0
2018-11-27 11:50:00,43.27,43.34,43.24,43.31,9352.0,43.27,43.34,43.24,43.31,9352.0
2018-11-27 12:00:00,43.3,43.3,43.2,43.25,11084.0,43.3,43.3,43.2,43.25,11084.0
2018-11-27 12:10:00,43.25,43.25,43.15,43.23,12803.0,43.25,43.25,43.15,43.23,12803.0
2018-11-27 12:20:00,43.22,43.26,43.06,43.09,13982.0,43.22,43.26,43.06,43.09,13982.0
2018-11-27 12:30:00,43.08,43.14,43.01,43.14,10585.0,43.08,43.14,43.01,43.14,10585.0
2018-11-27 12:40:00,43.14,43.14,43.01,43.02,7244.0,43.14,43.14,43.01,43.02,7244.0
2018-11-27 12:50:00,43.02,43.02,42.93,42.93,11767.0,43.02,43.02,42.93,42.93,11767.0
2018-11-27 13:00:00,42.96,43.02,42.92,42.96,7143.0,42.96,43.02,42.92,42.96,7143.0
2018-11-27 13:10:00,42.98,43.02,42.85,42.91,18516.0,42.98,43.02,42.85,42.91,18516.0
2018-11-27 13:20:00,42.95,43.01,42.88,42.99,7914.0,42.95,43.01,42.88,42.99,7914.0
2018-11-27 13:30:00,43.01,43.13,43.0,43.1,15610.0,43.01,43.13,43.0,43.1,15610.0
2018-11-27 13:40:00,43.1,43.12,43.06,43.06,11312.0,43.1,43.12,43.06,43.06,11312.0
2018-11-27 13:50:00,43.05,43.12,43.0,43.12,12111.0,43.05,43.12,43.0,43.12,12111.0
2018-11-27 14:00:00,43.12,43.22,43.11,43.16,10356.0,43.12,43.22,43.11,43.16,10356.0
2018-11-27 14:10:00,43.15,43.17,43.1,43.13,10714.0,43.15,43.17,43.1,43.13,10714.0
2018-11-27 14:20:00,43.11,43.18,43.1,43.15,8013.0,43.11,43.18,43.1,43.15,8013.0
2018-11-27 14:30:00,43.16,43.21,43.09,43.09,12854.0,43.16,43.21,43.09,43.09,12854.0
2018-11-27 14:40:00,43.09,43.19,43.09,43.18,11147.0,43.09,43.19,43.09,43.18,11147.0
2018-11-27 14:50:00,43.17,43.2,43.15,43.19,14138.0,43.17,43.2,43.15,43.19,14138.0
2018-11-27 15:00:00,43.18,43.24,43.15,43.16,30047.0,43.18,43.24,43.15,43.16,30047.0
2018-11-27 15:10:00,43.15,43.16,43.06,43.06,13914.0,43.15,43.16,43.06,43.06,13914.0
2018-11-27 15:20:00,43.06,43.08,42.93,42.98,55074.0,43.06,43.08,42.93,42.98,55074.0
2018-11-27 15:30:00,42.99,43.02,42.93,43.02,24763.0,42.99,43.02,42.93,43.02,24763.0
2018-11-27 15:40:00,43.03,43.08,43.02,43.07,31399.0,43.03,43.08,43.02,43.07,31399.0
2018-11-27 15:50:00,43.06,43.08,43.03,43.08,72083.0,43.06,43.08,43.03,43.08,72083.0
2018-11-28 09:30:00,43.24,43.41,43.15,43.34,48141.0,43.24,43.41,43.15,43.34,48141.0
2018-11-28 09:40:00,43.31,43.46,43.25,43.45,28008.0,43.31,43.46,43.25,43.45,28008.0
2018-11-28 09:50:00,43.45,43.55,43.43,43.51,19628.0,43.45,43.55,43.43,43.51,19628.0
2018-11-28 10:00:00,43.51,43.63,43.4,43.41,19534.0,43.51,43.63,43.4,43.41,19534.0
2018-11-28 10:10:00,43.4,43.55,43.38,43.5,16197.0,43.4,43.55,43.38,43.5,16197.0
2018-11-28 10:20:00,43.51,43.67,43.5,43.57,14400.0,43.51,43.67,43.5,43.57,14400.0
2018-11-28 10:30:00,43.59,43.59,43.41,43.43,23580.0,43.59,43.59,43.41,43.43,23580.0
2018-11-28 10:40:00,43.42,43.49,43.38,43.45,28620.0,43.42,43.49,43.38,43.45,28620.0
2018-11-28 10:50:00,43.46,43.48,43.4,43.43,19809.0,43.46,43.48,43.4,43.43,19809.0
2018-11-28 11:00:00,43.43,43.52,43.42,43.48,15567.0,43.43,43.52,43.42,43.48,15567.0
2018-11-28 11:10:00,43.48,43.54,43.36,43.45,33432.0,43.48,43.54,43.36,43.45,33432.0
2018-11-28 11:20:00,43.44,43.44,43.36,43.44,27580.0,43.44,43.44,43.36,43.44,27580.0
2018-11-28 11:30:00,43.43,43.52,43.42,43.48,14225.0,43.43,43.52,43.42,43.48,14225.0
2018-11-28 11:40:00,43.48,43.61,43.45,43.58,19394.0,43.48,43.61,43.45,43.58,19394.0
2018-11-28 11:50:00,43.6,43.82,43.58,43.77,20318.0,43.6,43.82,43.58,43.77,20318.0
2018-11-28 12:00:00,43.78,44.26,43.78,44.23,36729.0,43.78,44.26,43.78,44.23,36729.0
2018-11-28 12:10:00,44.23,44.31,44.09,44.26,24373.0,44.23,44.31,44.09,44.26,24373.0
2018-11-28 12:20:00,44.27,44.49,44.27,44.41,28758.0,44.27,44.49,44.27,44.41,28758.0
2018-11-28 12:30:00,44.43,44.44,44.29,44.4,17767.0,44.43,44.44,44.29,44.4,17767.0
2018-11-28 12:40:00,44.39,44.53,44.33,44.44,18960.0,44.39,44.53,44.33,44.44,18960.0
2018-11-28 12:50:00,44.44,44.48,44.3,44.3,24449.0,44.44,44.48,44.3,44.3,24449.0
2018-11-28 13:00:00,44.28,44.29,44.13,44.16,11495.0,44.28,44.29,44.13,44.16,11495.0
2018-11-28 13:10:00,44.16,44.34,44.12,44.34,16125.0,44.16,44.34,44.12,44.34,16125.0
2018-11-28 13:20:00,44.34,44.34,44.24,44.34,24012.0,44.34,44.34,44.24,44.34,24012.0
2018-11-28 13:30:00,44.36,44.46,44.35,44.45,25238.0,44.36,44.46,44.35,44.45,25238.0
2018-11-28 13:40:00,44.45,44.68,44.43,44.55,47222.0,44.45,44.68,44.43,44.55,47222.0
2018-11-28 13:50:00,44.55,44.64,44.53,44.64,23903.0,44.55,44.64,44.53,44.64,23903.0
2018-11-28 14:00:00,44.65,44.77,44.59,44.59,27211.0,44.65,44.77,44.59,44.59,27211.0
2018-11-28 14:10:00,44.6,44.6,44.52,44.59,18924.0,44.6,44.6,44.52,44.59,18924.0
2018-11-28 14:20:00,44.56,44.58,44.49,44.52,14953.0,44.56,44.58,44.49,44.52,14953.0
2018-11-28 14:30:00,44.53,44.59,44.44,44.46,17195.0,44.53,44.59,44.44,44.46,17195.0
2018-11-28 14:40:00,44.46,44.54,44.45,44.5,37592.0,44.46,44.54,44.45,44.5,37592.0
2018-11-28 14:50:00,44.52,44.52,44.41,44.42,47273.0,44.52,44.52,44.41,44.42,47273.0
2018-11-28 15:00:00,44.4,44.44,44.35,44.41,27420.0,44.4,44.44,44.35,44.41,27420.0
2018-11-28 15:10:00,44.4,44.51,44.4,44.47,35526.0,44.4,44.51,44.4,44.47,35526.0
2018-11-28 15:20:00,44.47,44.59,44.46,44.59,26512.0,44.47,44.59,44.46,44.59,26512.0
2018-11-28 15:30:00,44.58,44.69,44.54,44.69,40672.0,44.58,44.69,44.54,44.69,40672.0
2018-11-28 15:40:00,44.69,44.79,44.68,44.78,83371.0,44.69,44.79,44.68,44.78,83371.0
2018-11-28 15:50:00,44.77,44.8,44.74,44.77,176554.0,44.77,44.8,44.74,44.77,176554.0
2018-11-29 09:30:00,44.52,44.62,44.29,44.37,24565.0,44.52,44.62,44.29,44.37,24565.0
2018-11-29 09:40:00,44.39,44.51,44.22,44.22,21894.0,44.39,44.51,44.22,44.22,21894.0
2018-11-29 09:50:00,44.23,44.36,44.23,44.3,10101.0,44.23,44.36,44.23,44.3,10101.0
2018-11-29 10:00:00,44.28,44.35,44.08,44.09,26054.0,44.28,44.35,44.08,44.09,26054.0
2018-11-29 10:10:00,44.11,44.11,43.95,43.98,18522.0,44.11,44.11,43.95,43.98,18522.0
2018-11-29 10:20:00,43.97,44.01,43.92,43.93,10095.0,43.97,44.01,43.92,43.93,10095.0
2018-11-29 10:30:00,43.94,44.12,43.94,44.04,15875.0,43.94,44.12,43.94,44.04,15875.0
2018-11-29 10:40:00,44.02,44.02,43.92,43.92,15390.0,44.02,44.02,43.92,43.92,15390.0
2018-11-29 10:50:00,43.92,43.98,43.85,43.95,13693.0,43.92,43.98,43.85,43.95,13693.0
2018-11-29 11:00:00,43.94,43.98,43.88,43.94,13242.0,43.94,43.98,43.88,43.94,13242.0
2018-11-29 11:10:00,43.94,44.17,43.93,44.12,21822.0,43.94,44.17,43.93,44.12,21822.0
2018-11-29 11:20:00,44.1,44.27,44.07,44.25,15479.0,44.1,44.27,44.07,44.25,15479.0
2018-11-29 11:30:00,44.24,44.33,44.16,44.17,28520.0,44.24,44.33,44.16,44.17,28520.0
2018-11-29 11:40:00,44.16,44.23,44.13,44.22,12780.0,44.16,44.23,44.13,44.22,12780.0
2018-11-29 11:50:00,44.21,44.29,44.19,44.2,16210.0,44.21,44.29,44.19,44.2,16210.0
2018-11-29 12:00:00,44.19,44.19,44.09,44.11,11700.0,44.19,44.19,44.09,44.11,11700.0
2018-11-29 12:10:00,44.12,44.2,44.11,44.19,13182.0,44.12,44.2,44.11,44.19,13182.0
2018-11-29 12:20:00,44.19,44.26,44.18,44.24,8820.0,44.19,44.26,44.18,44.24,8820.0
2018-11-29 12:30:00,44.24,44.28,44.18,44.28,9259.0,44.24,44.28,44.18,44.28,9259.0
2018-11-29 12:40:00,44.28,44.32,44.23,44.27,10497.0,44.28,44.32,44.23,44.27,10497.0
2018-11-29 12:50:00,44.27,44.31,44.24,44.31,10663.0,44.27,44.31,44.24,44.31,10663.0
2018-11-29 13:00:00,44.31,44.32,44.26,44.27,10022.0,44.31,44.32,44.26,44.27,10022.0
2018-11-29 13:10:00,44.26,44.27,44.23,44.26,14254.0,44.26,44.27,44.23,44.26,14254.0
2018-11-29 13:20:00,44.26,44.26,44.18,44.18,13913.0,44.26,44.26,44.18,44.18,13913.0
2018-11-29 13:30:00,44.18,44.2,44.08,44.1,20062.0,44.18,44.2,44.08,44.1,20062.0
2018-11-29 13:40:00,44.11,44.2,44.09,44.2,16245.0,44.11,44.2,44.09,44.2,16245.0
2018-11-29 13:50:00,44.21,44.21,44.11,44.15,18016.0,44.21,44.21,44.11,44.15,18016.0
2018-11-29 14:00:00,44.15,44.23,44.09,44.13,24985.0,44.15,44.23,44.09,44.13,24985.0
2018-11-29 14:10:00,44.14,44.33,44.14,44.31,12665.0,44.14,44.33,44.14,44.31,12665.0
2018-11-29 14:20:00,44.31,44.36,44.26,44.26,20154.0,44.31,44.36,44.26,44.26,20154.0
2018-11-29 14:30:00,44.27,44.32,44.23,44.23,21066.0,44.27,44.32,44.23,44.23,21066.0
2018-11-29 14:40:00,44.23,44.31,44.23,44.31,11392.0,44.23,44.31,44.23,44.31,11392.0
2018-11-29 14:50:00,44.32,44.42,44.31,44.42,11828.0,44.32,44.42,44.31,44.42,11828.0
2018-11-29 15:00:00,44.42,44.46,44.4,44.46,24354.0,44.42,44.46,44.4,44.46,24354.0
2018-11-29 15:10:00,44.46,44.46,44.37,44.37,18007.0,44.46,44.46,44.37,44.37,18007.0
2018-11-29 15:20:00,44.37,44.4,44.29,44.34,23049.0,44.37,44.4,44.29,44.34,23049.0
2018-11-29 15:30:00,44.32,44.32,44.23,44.24,21023.0,44.32,44.32,44.23,44.24,21023.0
2018-11-29 15:40:00,44.25,44.27,44.19,44.2,41382.0,44.25,44.27,44.19,44.2,41382.0
2018-11-29 15:50:00,44.21,44.23,44.11,44.13,69859.0,44.21,44.23,44.11,44.13,69859.0
2018-11-30 09:30:00,44.56,44.56,44.0,44.09,18531.0,44.56,44.56,44.0,44.09,18531.0
2018-11-30 09:40:00,44.08,44.32,44.04,44.29,14700.0,44.08,44.32,44.04,44.29,14700.0
2018-11-30 09:50:00,44.29,44.31,44.13,44.23,15129.0,44.29,44.31,44.13,44.23,15129.0
2018-11-30 10:00:00,44.24,44.27,44.15,44.18,9017.0,44.24,44.27,44.15,44.18,9017.0
2018-11-30 10:10:00,44.18,44.42,44.13,44.4,22683.0,44.18,44.42,44.13,44.4,22683.0
2018-11-30 10:20:00,44.43,44.62,44.43,44.57,29153.0,44.43,44.62,44.43,44.57,29153.0
2018-11-30 10:30:00,44.55,44.69,44.55,44.68,26102.0,44.55,44.69,44.55,44.68,26102.0
2018-11-30 10:40:00,44.68,44.76,44.64,44.71,16599.0,44.68,44.76,44.64,44.71,16599.0
2018-11-30 10:50:00,44.71,44.78,44.69,44.69,15800.0,44.71,44.78,44.69,44.69,15800.0
2018-11-30 11:00:00,44.68,44.77,44.64,44.67,16734.0,44.68,44.77,44.64,44.67,16734.0
2018-11-30 11:10:00,44.66,44.81,44.65,44.74,15617.0,44.66,44.81,44.65,44.74,15617.0
2018-11-30 11:20:00,44.74,44.78,44.68,44.72,17430.0,44.74,44.78,44.68,44.72,17430.0
2018-11-30 11:30:00,44.71,44.77,44.67,44.77,10169.0,44.71,44.77,44.67,44.77,10169.0
2018-11-30 11:40:00,44.77,44.86,44.77,44.85,14726.0,44.77,44.86,44.77,44.85,14726.0
2018-11-30 11:50:00,44.86,44.9,44.75,44.76,11300.0,44.86,44.9,44.75,44.76,11300.0
2018-11-30 12:00:00,44.76,44.77,44.68,44.76,13073.0,44.76,44.77,44.68,44.76,13073.0
2018-11-30 12:10:00,44.76,44.77,44.67,44.67,10338.0,44.76,44.77,44.67,44.67,10338.0
2018-11-30 12:20:00,44.66,44.68,44.63,44.63,6115.0,44.66,44.68,44.63,44.63,6115.0
2018-11-30 12:30:00,44.62,44.63,44.59,44.62,6309.0,44.62,44.63,44.59,44.62,6309.0
2018-11-30 12:40:00,44.59,44.66,44.58,44.64,7997.0,44.59,44.66,44.58,44.64,7997.0
2018-11-30 12:50:00,44.64,44.67,44.56,44.56,14538.0,44.64,44.67,44.56,44.56,14538.0
2018-11-30 13:00:00,44.53,44.54,44.4,44.4,7840.0,44.53,44.54,44.4,44.4,7840.0
2018-11-30 13:10:00,44.38,44.4,44.36,44.39,8500.0,44.38,44.4,44.36,44.39,8500.0
2018-11-30 13:20:00,44.38,44.44,44.37,44.43,7300.0,44.38,44.44,44.37,44.43,7300.0
2018-11-30 13:30:00,44.44,44.56,44.43,44.53,15044.0,44.44,44.56,44.43,44.53,15044.0
2018-11-30 13:40:00,44.52,44.61,44.52,44.61,10609.0,44.52,44.61,44.52,44.61,10609.0
2018-11-30 13:50:00,44.62,44.66,44.59,44.66,12986.0,44.62,44.66,44.59,44.66,12986.0
2018-11-30 14:00:00,44.66,44.69,44.63,44.65,9699.0,44.66,44.69,44.63,44.65,9699.0
2018-11-30 14:10:00,44.65,44.68,44.6,44.62,11338.0,44.65,44.68,44.6,44.62,11338.0
2018-11-30 14:20:00,44.62,44.7,44.61,44.7,13903.0,44.62,44.7,44.61,44.7,13903.0
2018-11-30 14:30:00,44.71,44.78,44.68,44.69,20307.0,44.71,44.78,44.68,44.69,20307.0
2018-11-30 14:40:00,44.7,44.75,44.68,44.69,10285.0,44.7,44.75,44.68,44.69,10285.0
2018-11-30 14:50:00,44.69,44.7,44.66,44.68,12226.0,44.69,44.7,44.66,44.68,12226.0
2018-11-30 15:00:00,44.69,44.78,44.68,44.78,12738.0,44.69,44.78,44.68,44.78,12738.0
2018-11-30 15:10:00,44.79,44.81,44.75,44.79,15666.0,44.79,44.81,44.75,44.79,15666.0
2018-11-30 15:20:00,44.8,44.8,44.74,44.75,15582.0,44.8,44.8,44.74,44.75,15582.0
2018-11-30 15:30:00,44.75,44.84,44.74,44.82,26652.0,44.75,44.84,44.74,44.82,26652.0
2018-11-30 15:40:00,44.83,44.9,44.81,44.84,70852.0,44.83,44.9,44.81,44.84,70852.0
2018-11-30 15:50:00,44.84,45.14,44.8,45.04,347412.0,44.84,45.14,44.8,45.04,347412.0
2018-12-03 09:30:00,45.99,46.35,45.66,45.79,112908.0,45.99,46.35,45.66,45.79,112908.0
2018-12-03 09:40:00,45.79,46.11,45.76,45.91,41363.0,45.79,46.11,45.76,45.91,41363.0
2018-12-03 09:50:00,45.92,45.97,45.7,45.95,34394.0,45.92,45.97,45.7,45.95,34394.0
2018-12-03 10:00:00,45.97,46.1,45.91,46.08,37289.0,45.97,46.1,45.91,46.08,37289.0
2018-12-03 10:10:00,46.09,46.24,46.02,46.24,29292.0,46.09,46.24,46.02,46.24,29292.0
2018-12-03 10:20:00,46.24,46.38,46.2,46.25,24963.0,46.24,46.38,46.2,46.25,24963.0
2018-12-03 10:30:00,46.27,46.27,45.99,45.99,22519.0,46.27,46.27,45.99,45.99,22519.0
2018-12-03 10:40:00,46.0,46.02,45.78,45.8,30397.0,46.0,46.02,45.78,45.8,30397.0
2018-12-03 10:50:00,45.79,45.81,45.69,45.75,40273.0,45.79,45.81,45.69,45.75,40273.0
2018-12-03 11:00:00,45.75,45.86,45.68,45.85,33793.0,45.75,45.86,45.68,45.85,33793.0
2018-12-03 11:10:00,45.85,45.87,45.73,45.84,34199.0,45.85,45.87,45.73,45.84,34199.0
2018-12-03 11:20:00,45.84,45.88,45.71,45.79,21054.0,45.84,45.88,45.71,45.79,21054.0
2018-12-03 11:30:00,45.81,45.86,45.79,45.83,15206.0,45.81,45.86,45.79,45.83,15206.0
2018-12-03 11:40:00,45.83,45.83,45.67,45.78,29335.0,45.83,45.83,45.67,45.78,29335.0
2018-12-03 11:50:00,45.78,45.79,45.57,45.59,29102.0,45.78,45.79,45.57,45.59,29102.0
2018-12-03 12:00:00,45.59,45.7,45.58,45.7,13280.0,45.59,45.7,45.58,45.7,13280.0
2018-12-03 12:10:00,45.7,45.76,45.68,45.72,15962.0,45.7,45.76,45.68,45.72,15962.0
2018-12-03 12:20:00,45.71,45.8,45.67,45.79,27117.0,45.71,45.8,45.67,45.79,27117.0
2018-12-03 12:30:00,45.8,46.11,45.8,46.11,37770.0,45.8,46.11,45.8,46.11,37770.0
2018-12-03 12:40:00,46.11,46.23,46.09,46.19,39585.0,46.11,46.23,46.09,46.19,39585.0
2018-12-03 12:50:00,46.18,46.24,46.11,46.11,44712.0,46.18,46.24,46.11,46.11,44712.0
2018-12-03 13:00:00,46.13,46.23,46.13,46.17,17522.0,46.13,46.23,46.13,46.17,17522.0
2018-12-03 13:10:00,46.18,46.23,46.06,46.06,21783.0,46.18,46.23,46.06,46.06,21783.0
2018-12-03 13:20:00,46.07,46.22,46.04,46.17,49284.0,46.07,46.22,46.04,46.17,49284.0
2018-12-03 13:30:00,46.18,46.18,45.97,45.97,15525.0,46.18,46.18,45.97,45.97,15525.0
2018-12-03 13:40:00,45.97,45.99,45.89,45.89,15351.0,45.97,45.99,45.89,45.89,15351.0
2018-12-03 13:50:00,45.9,45.96,45.85,45.93,15457.0,45.9,45.96,45.85,45.93,15457.0
2018-12-03 14:00:00,45.94,45.98,45.75,45.83,16599.0,45.94,45.98,45.75,45.83,16599.0
2018-12-03 14:10:00,45.83,45.95,45.82,45.94,18739.0,45.83,45.95,45.82,45.94,18739.0
2018-12-03 14:20:00,45.93,45.98,45.89,45.97,19196.0,45.93,45.98,45.89,45.97,19196.0
2018-12-03 14:30:00,45.96,46.04,45.96,46.03,18377.0,45.96,46.04,45.96,46.03,18377.0
2018-12-03 14:40:00,46.03,46.06,45.96,46.06,16719.0,46.03,46.06,45.96,46.06,16719.0
2018-12-03 14:50:00,46.06,46.11,45.97,46.03,18194.0,46.06,46.11,45.97,46.03,18194.0
2018-12-03 15:00:00,46.04,46.04,45.9,45.91,38826.0,46.04,46.04,45.9,45.91,38826.0
2018-12-03 15:10:00,45.92,46.07,45.92,46.02,27282.0,45.92,46.07,45.92,46.02,27282.0
2018-12-03 15:20:00,46.03,46.14,46.03,46.13,37095.0,46.03,46.14,46.03,46.13,37095.0
2018-12-03 15:30:00,46.13,46.22,46.12,46.19,60448.0,46.13,46.22,46.12,46.19,60448.0
2018-12-03 15:40:00,46.2,46.21,46.08,46.13,95885.0,46.2,46.21,46.08,46.13,95885.0
2018-12-03 15:50:00,46.13,46.25,46.09,46.22,210578.0,46.13,46.25,46.09,46.22,210578.0
2018-12-04 09:30:00,46.19,46.32,45.81,45.9,46103.0,46.19,46.32,45.81,45.9,46103.0
2018-12-04 09:40:00,45.9,46.04,45.78,45.84,18568.0,45.9,46.04,45.78,45.84,18568.0
2018-12-04 09:50:00,45.86,46.0,45.66,45.99,17393.0,45.86,46.0,45.66,45.99,17393.0
2018-12-04 10:00:00,45.99,46.17,45.88,46.13,34354.0,45.99,46.17,45.88,46.13,34354.0
2018-12-04 10:10:00,46.13,46.18,46.01,46.04,22444.0,46.13,46.18,46.01,46.04,22444.0
2018-12-04 10:20:00,46.08,46.12,46.02,46.12,19825.0,46.08,46.12,46.02,46.12,19825.0
2018-12-04 10:30:00,46.13,46.16,46.01,46.14,22079.0,46.13,46.16,46.01,46.14,22079.0
2018-12-04 10:40:00,46.15,46.26,46.14,46.23,26958.0,46.15,46.26,46.14,46.23,26958.0
2018-12-04 10:50:00,46.26,46.26,46.08,46.08,14294.0,46.26,46.26,46.08,46.08,14294.0
2018-12-04 11:00:00,46.03,46.03,45.91,45.91,44151.0,46.03,46.03,45.91,45.91,44151.0
2018-12-04 11:10:00,45.9,45.91,45.82,45.85,20275.0,45.9,45.91,45.82,45.85,20275.0
2018-12-04 11:20:00,45.86,45.91,45.72,45.77,16915.0,45.86,45.91,45.72,45.77,16915.0
2018-12-04 11:30:00,45.74,45.78,45.64,45.78,20743.0,45.74,45.78,45.64,45.78,20743.0
2018-12-04 11:40:00,45.78,45.89,45.78,45.89,16683.0,45.78,45.89,45.78,45.89,16683.0
2018-12-04 11:50:00,45.91,45.92,45.8,45.8,24074.0,45.91,45.92,45.8,45.8,24074.0
2018-12-04 12:00:00,45.8,45.81,45.55,45.63,35228.0,45.8,45.81,45.55,45.63,35228.0
2018-12-04 12:10:00,45.63,45.64,45.45,45.53,45660.0,45.63,45.64,45.45,45.53,45660.0
2018-12-04 12:20:00,45.53,45.53,45.25,45.26,33768.0,45.53,45.53,45.25,45.26,33768.0
2018-12-04 12:30:00,45.18,45.23,45.02,45.16,46269.0,45.18,45.23,45.02,45.16,46269.0
2018-12-04 12:40:00,45.15,45.32,45.14,45.29,24616.0,45.15,45.32,45.14,45.29,24616.0
2018-12-04 12:50:00,45.28,45.31,45.19,45.21,21653.0,45.28,45.31,45.19,45.21,21653.0
2018-12-04 13:00:00,45.21,45.29,45.16,45.26,15421.0,45.21,45.29,45.16,45.26,15421.0
2018-12-04 13:10:00,45.23,45.34,45.2,45.31,33783.0,45.23,45.34,45.2,45.31,33783.0
2018-12-04 13:20:00,45.29,45.29,45.01,45.11,30880.0,45.29,45.29,45.01,45.11,30880.0
2018-12-04 13:30:00,45.09,45.18,44.98,44.98,38919.0,45.09,45.18,44.98,44.98,38919.0
2018-12-04 13:40:00,44.98,45.17,44.88,45.12,45223.0,44.98,45.17,44.88,45.12,45223.0
2018-12-04 13:50:00,45.11,45.27,45.08,45.26,35732.0,45.11,45.27,45.08,45.26,35732.0
2018-12-04 14:00:00,45.28,45.31,45.14,45.3,15593.0,45.28,45.31,45.14,45.3,15593.0
2018-12-04 14:10:00,45.3,45.41,45.28,45.35,14062.0,45.3,45.41,45.28,45.35,14062.0
2018-12-04 14:20:00,45.36,45.38,45.13,45.13,56166.0,45.36,45.38,45.13,45.13,56166.0
2018-12-04 14:30:00,45.15,45.38,45.15,45.33,263673.0,45.15,45.38,45.15,45.33,263673.0
2018-12-04 14:40:00,45.33,45.42,45.28,45.4,22416.0,45.33,45.42,45.28,45.4,22416.0
2018-12-04 14:50:00,45.41,45.48,45.24,45.25,18463.0,45.41,45.48,45.24,45.25,18463.0
2018-12-04 15:00:00,45.24,45.24,45.05,45.06,22072.0,45.24,45.24,45.05,45.06,22072.0
2018-12-04 15:10:00,45.05,45.15,44.96,45.04,24086.0,45.05,45.15,44.96,45.04,24086.0
2018-12-04 15:20:00,45.05,45.09,44.8,44.81,24497.0,45.05,45.09,44.8,44.81,24497.0
2018-12-04 15:30:00,44.79,44.91,44.73,44.74,54098.0,44.79,44.91,44.73,44.74,54098.0
2018-12-04 15:40:00,44.73,44.84,44.66,44.84,76654.0,44.73,44.84,44.66,44.84,76654.0
2018-12-04 15:50:00,44.85,44.9,44.58,44.73,244445.0,44.85,44.9,44.58,44.73,244445.0
2018-12-06 09:30:00,43.85,44.13,43.37,44.08,413539.0,43.85,44.13,43.37,44.08,413539.0
2018-12-06 09:40:00,44.08,44.1,43.82,43.98,33934.0,44.08,44.1,43.82,43.98,33934.0
2018-12-06 09:50:00,44.01,44.19,43.76,44.02,20575.0,44.01,44.19,43.76,44.02,20575.0
2018-12-06 10:00:00,44.04,44.12,43.75,43.99,19830.0,44.04,44.12,43.75,43.99,19830.0
2018-12-06 10:10:00,43.97,44.11,43.81,43.93,27960.0,43.97,44.11,43.81,43.93,27960.0
2018-12-06 10:20:00,43.95,44.24,43.88,44.2,58232.0,43.95,44.24,43.88,44.2,58232.0
2018-12-06 10:30:00,44.21,44.22,43.96,43.99,40097.0,44.21,44.22,43.96,43.99,40097.0
2018-12-06 10:40:00,44.0,44.05,43.69,43.73,28242.0,44.0,44.05,43.69,43.73,28242.0
2018-12-06 10:50:00,43.71,43.74,43.56,43.59,16843.0,43.71,43.74,43.56,43.59,16843.0
2018-12-06 11:00:00,43.59,43.68,43.55,43.6,31439.0,43.59,43.68,43.55,43.6,31439.0
2018-12-06 11:10:00,43.6,43.63,43.44,43.5,26143.0,43.6,43.63,43.44,43.5,26143.0
2018-12-06 11:20:00,43.5,43.5,43.22,43.22,39272.0,43.5,43.5,43.22,43.22,39272.0
2018-12-06 11:30:00,43.24,43.45,43.23,43.39,57439.0,43.24,43.45,43.23,43.39,57439.0
2018-12-06 11:40:00,43.38,43.45,43.31,43.4,35960.0,43.38,43.45,43.31,43.4,35960.0
2018-12-06 11:50:00,43.4,43.66,43.37,43.65,56171.0,43.4,43.66,43.37,43.65,56171.0
2018-12-06 12:00:00,43.63,43.65,43.46,43.5,29475.0,43.63,43.65,43.46,43.5,29475.0
2018-12-06 12:10:00,43.49,43.7,43.44,43.65,37705.0,43.49,43.7,43.44,43.65,37705.0
2018-12-06 12:20:00,43.64,43.79,43.57,43.79,27187.0,43.64,43.79,43.57,43.79,27187.0
2018-12-06 12:30:00,43.79,43.91,43.71,43.74,24529.0,43.79,43.91,43.71,43.74,24529.0
2018-12-06 12:40:00,43.74,43.86,43.72,43.74,38276.0,43.74,43.86,43.72,43.74,38276.0
2018-12-06 12:50:00,43.73,43.83,43.68,43.68,29308.0,43.73,43.83,43.68,43.68,29308.0
2018-12-06 13:00:00,43.68,43.74,43.62,43.63,28420.0,43.68,43.74,43.62,43.63,28420.0
2018-12-06 13:10:00,43.63,43.66,43.53,43.55,79991.0,43.63,43.66,43.53,43.55,79991.0
2018-12-06 13:20:00,43.53,43.62,43.49,43.57,32825.0,43.53,43.62,43.49,43.57,32825.0
2018-12-06 13:30:00,43.56,43.63,43.49,43.57,29872.0,43.56,43.63,43.49,43.57,29872.0
2018-12-06 13:40:00,43.59,43.71,43.58,43.69,23120.0,43.59,43.71,43.58,43.69,23120.0
2018-12-06 13:50:00,43.69,43.79,43.67,43.79,20365.0,43.69,43.79,43.67,43.79,20365.0
2018-12-06 14:00:00,43.8,43.87,43.7,43.72,21001.0,43.8,43.87,43.7,43.72,21001.0
2018-12-06 14:10:00,43.73,43.74,43.52,43.52,46957.0,43.73,43.74,43.52,43.52,46957.0
2018-12-06 14:20:00,43.53,43.66,43.49,43.63,15187.0,43.53,43.66,43.49,43.63,15187.0
2018-12-06 14:30:00,43.6,43.64,43.52,43.54,24053.0,43.6,43.64,43.52,43.54,24053.0
2018-12-06 14:40:00,43.59,43.65,43.41,43.46,30232.0,43.59,43.65,43.41,43.46,30232.0
2018-12-06 14:50:00,43.48,43.73,43.47,43.66,35865.0,43.48,43.73,43.47,43.66,35865.0
2018-12-06 15:00:00,43.65,43.78,43.54,43.64,35757.0,43.65,43.78,43.54,43.64,35757.0
2018-12-06 15:10:00,43.64,43.69,43.58,43.67,36404.0,43.64,43.69,43.58,43.67,36404.0
2018-12-06 15:20:00,43.66,43.82,43.59,43.77,41544.0,43.66,43.82,43.59,43.77,41544.0
2018-12-06 15:30:00,43.76,43.96,43.74,43.91,54838.0,43.76,43.96,43.74,43.91,54838.0
2018-12-06 15:40:00,43.9,44.0,43.8,43.95,90279.0,43.9,44.0,43.8,43.95,90279.0
2018-12-06 15:50:00,43.93,44.09,43.89,43.99,267411.0,43.93,44.09,43.89,43.99,267411.0
2018-12-07 09:30:00,43.65,43.72,43.33,43.65,37359.0,43.65,43.72,43.33,43.65,37359.0
2018-12-07 09:40:00,43.69,43.88,43.63,43.67,39243.0,43.69,43.88,43.63,43.67,39243.0
2018-12-07 09:50:00,43.57,43.89,43.57,43.6,21716.0,43.57,43.89,43.57,43.6,21716.0
2018-12-07 10:00:00,43.66,43.76,43.57,43.63,23953.0,43.66,43.76,43.57,43.63,23953.0
2018-12-07 10:10:00,43.6,43.64,43.2,43.2,25843.0,43.6,43.64,43.2,43.2,25843.0
2018-12-07 10:20:00,43.17,43.34,43.16,43.25,23194.0,43.17,43.34,43.16,43.25,23194.0
2018-12-07 10:30:00,43.23,43.28,43.06,43.12,19033.0,43.23,43.28,43.06,43.12,19033.0
2018-12-07 10:40:00,43.11,43.33,43.06,43.21,23471.0,43.11,43.33,43.06,43.21,23471.0
2018-12-07 10:50:00,43.2,43.32,43.18,43.26,15400.0,43.2,43.32,43.18,43.26,15400.0
2018-12-07 11:00:00,43.26,43.29,43.12,43.15,33869.0,43.26,43.29,43.12,43.15,33869.0
2018-12-07 11:10:00,43.16,43.17,43.03,43.11,15451.0,43.16,43.17,43.03,43.11,15451.0
2018-12-07 11:20:00,43.12,43.13,42.96,43.08,21910.0,43.12,43.13,42.96,43.08,21910.0
2018-12-07 11:30:00,43.05,43.09,42.94,42.97,29366.0,43.05,43.09,42.94,42.97,29366.0
2018-12-07 11:40:00,42.96,43.13,42.94,43.11,15356.0,42.96,43.13,42.94,43.11,15356.0
2018-12-07 11:50:00,43.08,43.08,42.74,42.76,20795.0,43.08,43.08,42.74,42.76,20795.0
2018-12-07 12:00:00,42.73,42.89,42.73,42.86,13025.0,42.73,42.89,42.73,42.86,13025.0
2018-12-07 12:10:00,42.86,42.94,42.74,42.78,26523.0,42.86,42.94,42.74,42.78,26523.0
2018-12-07 12:20:00,42.77,42.84,42.77,42.82,10674.0,42.77,42.84,42.77,42.82,10674.0
2018-12-07 12:30:00,42.81,42.82,42.67,42.73,13304.0,42.81,42.82,42.67,42.73,13304.0
2018-12-07 12:40:00,42.74,42.74,42.58,42.63,12532.0,42.74,42.74,42.58,42.63,12532.0
2018-12-07 12:50:00,42.64,42.88,42.64,42.87,24576.0,42.64,42.88,42.64,42.87,24576.0
2018-12-07 13:00:00,42.84,42.89,42.75,42.75,32573.0,42.84,42.89,42.75,42.75,32573.0
2018-12-07 13:10:00,42.76,42.79,42.67,42.67,14701.0,42.76,42.79,42.67,42.67,14701.0
2018-12-07 13:20:00,42.68,42.83,42.68,42.81,19232.0,42.68,42.83,42.68,42.81,19232.0
2018-12-07 13:30:00,42.81,42.81,42.69,42.71,13417.0,42.81,42.81,42.69,42.71,13417.0
2018-12-07 13:40:00,42.69,42.8,42.69,42.69,13822.0,42.69,42.8,42.69,42.69,13822.0
2018-12-07 13:50:00,42.67,42.68,42.57,42.59,18574.0,42.67,42.68,42.57,42.59,18574.0
2018-12-07 14:00:00,42.59,42.64,42.53,42.58,31196.0,42.59,42.64,42.53,42.58,31196.0
2018-12-07 14:10:00,42.57,42.74,42.53,42.72,32580.0,42.57,42.74,42.53,42.72,32580.0
2018-12-07 14:20:00,42.73,42.76,42.54,42.63,27453.0,42.73,42.76,42.54,42.63,27453.0
2018-12-07 14:30:00,42.63,42.66,42.55,42.55,24660.0,42.63,42.66,42.55,42.55,24660.0
2018-12-07 14:40:00,42.54,42.61,42.42,42.55,38281.0,42.54,42.61,42.42,42.55,38281.0
2018-12-07 14:50:00,42.55,42.59,42.34,42.37,33777.0,42.55,42.59,42.34,42.37,33777.0
2018-12-07 15:00:00,42.38,42.47,42.29,42.47,48349.0,42.38,42.47,42.29,42.47,48349.0
2018-12-07 15:10:00,42.47,42.53,42.39,42.51,40764.0,42.47,42.53,42.39,42.51,40764.0
2018-12-07 15:20:00,42.51,42.65,42.47,42.62,38032.0,42.51,42.65,42.47,42.62,38032.0
2018-12-07 15:30:00,42.62,42.84,42.58,42.64,55394.0,42.62,42.84,42.58,42.64,55394.0
2018-12-07 15:40:00,42.63,42.71,42.54,42.54,83848.0,42.63,42.71,42.54,42.54,83848.0
2018-12-07 15:50:00,42.53,42.74,42.53,42.67,174176.0,42.53,42.74,42.53,42.67,174176.0
2018-12-10 09:30:00,42.67,43.06,42.67,43.0,34385.0,42.67,43.06,42.67,43.0,34385.0
2018-12-10 09:40:00,43.0,43.17,42.94,42.98,25693.0,43.0,43.17,42.94,42.98,25693.0
2018-12-10 09:50:00,42.96,42.96,42.75,42.81,21305.0,42.96,42.96,42.75,42.81,21305.0
2018-12-10 10:00:00,42.81,43.0,42.71,42.88,19208.0,42.81,43.0,42.71,42.88,19208.0
2018-12-10 10:10:00,42.87,43.05,42.84,43.0,33264.0,42.87,43.05,42.84,43.0,33264.0
2018-12-10 10:20:00,43.01,43.01,42.76,42.8,16568.0,43.01,43.01,42.76,42.8,16568.0
2018-12-10 10:30:00,42.81,42.88,42.64,42.66,19868.0,42.81,42.88,42.64,42.66,19868.0
2018-12-10 10:40:00,42.66,42.74,42.51,42.66,29068.0,42.66,42.74,42.51,42.66,29068.0
2018-12-10 10:50:00,42.65,42.76,42.56,42.75,32388.0,42.65,42.76,42.56,42.75,32388.0
2018-12-10 11:00:00,42.74,42.74,42.44,42.59,37440.0,42.74,42.74,42.44,42.59,37440.0
2018-12-10 11:10:00,42.58,42.74,42.55,42.72,24491.0,42.58,42.74,42.55,42.72,24491.0
2018-12-10 11:20:00,42.71,42.82,42.65,42.82,20911.0,42.71,42.82,42.65,42.82,20911.0
2018-12-10 11:30:00,42.79,42.91,42.68,42.88,33456.0,42.79,42.91,42.68,42.88,33456.0
2018-12-10 11:40:00,42.86,42.96,42.81,42.89,23725.0,42.86,42.96,42.81,42.89,23725.0
2018-12-10 11:50:00,42.9,42.97,42.79,42.81,21048.0,42.9,42.97,42.79,42.81,21048.0
2018-12-10 12:00:00,42.83,42.87,42.72,42.81,15100.0,42.83,42.87,42.72,42.81,15100.0
2018-12-10 12:10:00,42.81,42.96,42.7,42.71,27989.0,42.81,42.96,42.7,42.71,27989.0
2018-12-10 12:20:00,42.73,42.78,42.66,42.75,18154.0,42.73,42.78,42.66,42.75,18154.0
2018-12-10 12:30:00,42.74,43.06,42.74,43.02,28151.0,42.74,43.06,42.74,43.02,28151.0
2018-12-10 12:40:00,43.01,43.17,42.99,43.14,22119.0,43.01,43.17,42.99,43.14,22119.0
2018-12-10 12:50:00,43.12,43.14,43.04,43.06,17673.0,43.12,43.14,43.04,43.06,17673.0
2018-12-10 13:00:00,43.05,43.1,42.94,43.01,31073.0,43.05,43.1,42.94,43.01,31073.0
2018-12-10 13:10:00,43.02,43.14,42.96,43.06,23108.0,43.02,43.14,42.96,43.06,23108.0
2018-12-10 13:20:00,43.06,43.09,42.94,42.94,13451.0,43.06,43.09,42.94,42.94,13451.0
2018-12-10 13:30:00,42.95,43.19,42.94,43.1,32116.0,42.95,43.19,42.94,43.1,32116.0
2018-12-10 13:40:00,43.11,43.13,43.04,43.1,12020.0,43.11,43.13,43.04,43.1,12020.0
2018-12-10 13:50:00,43.1,43.18,43.09,43.11,19485.0,43.1,43.18,43.09,43.11,19485.0
2018-12-10 14:00:00,43.11,43.26,43.1,43.24,18929.0,43.11,43.26,43.1,43.24,18929.0
2018-12-10 14:10:00,43.23,43.25,43.08,43.11,35556.0,43.23,43.25,43.08,43.11,35556.0
2018-12-10 14:20:00,43.13,43.26,43.07,43.25,15033.0,43.13,43.26,43.07,43.25,15033.0
2018-12-10 14:30:00,43.26,43.41,43.26,43.36,35741.0,43.26,43.41,43.26,43.36,35741.0
2018-12-10 14:40:00,43.37,43.45,43.32,43.38,27126.0,43.37,43.45,43.32,43.38,27126.0
2018-12-10 14:50:00,43.37,43.43,43.23,43.28,28021.0,43.37,43.43,43.23,43.28,28021.0
2018-12-10 15:00:00,43.27,43.34,43.2,43.34,27705.0,43.27,43.34,43.2,43.34,27705.0
2018-12-10 15:10:00,43.33,43.36,43.22,43.25,22857.0,43.33,43.36,43.22,43.25,22857.0
2018-12-10 15:20:00,43.27,43.39,43.25,43.39,38978.0,43.27,43.39,43.25,43.39,38978.0
2018-12-10 15:30:00,43.4,43.61,43.4,43.57,54547.0,43.4,43.61,43.4,43.57,54547.0
2018-12-10 15:40:00,43.57,43.59,43.42,43.44,61321.0,43.57,43.59,43.42,43.44,61321.0
2018-12-10 15:50:00,43.43,43.5,43.38,43.39,164126.0,43.43,43.5,43.38,43.39,164126.0
2018-12-11 09:30:00,44.13,44.31,43.91,43.99,35222.0,44.13,44.31,43.91,43.99,35222.0
2018-12-11 09:40:00,44.0,44.34,44.0,44.31,15616.0,44.0,44.34,44.0,44.31,15616.0
2018-12-11 09:50:00,44.32,44.47,44.3,44.37,17700.0,44.32,44.47,44.3,44.37,17700.0
2018-12-11 10:00:00,44.38,44.54,44.23,44.36,31201.0,44.38,44.54,44.23,44.36,31201.0
2018-12-11 10:10:00,44.37,44.49,44.25,44.43,37470.0,44.37,44.49,44.25,44.43,37470.0
2018-12-11 10:20:00,44.39,44.65,44.39,44.59,29811.0,44.39,44.65,44.39,44.59,29811.0
2018-12-11 10:30:00,44.61,44.66,44.46,44.64,15860.0,44.61,44.66,44.46,44.64,15860.0
2018-12-11 10:40:00,44.67,44.7,44.45,44.47,18203.0,44.67,44.7,44.45,44.47,18203.0
2018-12-11 10:50:00,44.45,44.48,44.35,44.39,28893.0,44.45,44.48,44.35,44.39,28893.0
2018-12-11 11:00:00,44.39,44.39,44.21,44.36,29076.0,44.39,44.39,44.21,44.36,29076.0
2018-12-11 11:10:00,44.36,44.39,44.22,44.31,20200.0,44.36,44.39,44.22,44.31,20200.0
2018-12-11 11:20:00,44.32,44.41,44.3,44.4,16815.0,44.32,44.41,44.3,44.4,16815.0
2018-12-11 11:30:00,44.4,44.4,44.22,44.29,17196.0,44.4,44.4,44.22,44.29,17196.0
2018-12-11 11:40:00,44.28,44.35,44.2,44.31,18472.0,44.28,44.35,44.2,44.31,18472.0
2018-12-11 11:50:00,44.3,44.32,44.24,44.28,24284.0,44.3,44.32,44.24,44.28,24284.0
2018-12-11 12:00:00,44.27,44.27,44.09,44.13,18644.0,44.27,44.27,44.09,44.13,18644.0
2018-12-11 12:10:00,44.12,44.12,43.98,43.98,27862.0,44.12,44.12,43.98,43.98,27862.0
2018-12-11 12:20:00,43.99,44.17,43.99,44.15,14991.0,43.99,44.17,43.99,44.15,14991.0
2018-12-11 12:30:00,44.14,44.22,44.06,44.08,14746.0,44.14,44.22,44.06,44.08,14746.0
2018-12-11 12:40:00,44.08,44.17,44.04,44.14,11700.0,44.08,44.17,44.04,44.14,11700.0
2018-12-11 12:50:00,44.14,44.19,44.08,44.1,14102.0,44.14,44.19,44.08,44.1,14102.0
2018-12-11 13:00:00,44.08,44.16,44.07,44.1,14908.0,44.08,44.16,44.07,44.1,14908.0
2018-12-11 13:10:00,44.11,44.11,43.99,44.07,14625.0,44.11,44.11,43.99,44.07,14625.0
2018-12-11 13:20:00,44.08,44.13,43.94,43.96,19493.0,44.08,44.13,43.94,43.96,19493.0
2018-12-11 13:30:00,43.95,43.95,43.88,43.89,15010.0,43.95,43.95,43.88,43.89,15010.0
2018-12-11 13:40:00,43.87,43.87,43.6,43.66,22074.0,43.87,43.87,43.6,43.66,22074.0
2018-12-11 13:50:00,43.69,43.74,43.64,43.69,12331.0,43.69,43.74,43.64,43.69,12331.0
2018-12-11 14:00:00,43.69,43.75,43.59,43.59,14819.0,43.69,43.75,43.59,43.59,14819.0
2018-12-11 14:10:00,43.61,43.75,43.58,43.73,17005.0,43.61,43.75,43.58,43.73,17005.0
2018-12-11 14:20:00,43.7,43.94,43.68,43.92,17392.0,43.7,43.94,43.68,43.92,17392.0
2018-12-11 14:30:00,43.94,44.03,43.91,43.96,22525.0,43.94,44.03,43.91,43.96,22525.0
2018-12-11 14:40:00,43.97,44.13,43.93,44.06,15885.0,43.97,44.13,43.93,44.06,15885.0
2018-12-11 14:50:00,44.06,44.13,44.01,44.04,18566.0,44.06,44.13,44.01,44.04,18566.0
2018-12-11 15:00:00,44.05,44.07,43.96,44.05,25785.0,44.05,44.07,43.96,44.05,25785.0
2018-12-11 15:10:00,44.06,44.23,44.06,44.16,28558.0,44.06,44.23,44.06,44.16,28558.0
2018-12-11 15:20:00,44.17,44.22,44.11,44.11,26204.0,44.17,44.22,44.11,44.11,26204.0
2018-12-11 15:30:00,44.1,44.25,44.09,44.09,46786.0,44.1,44.25,44.09,44.09,46786.0
2018-12-11 15:40:00,44.07,44.08,43.9,43.9,76023.0,44.07,44.08,43.9,43.9,76023.0
2018-12-11 15:50:00,43.9,43.98,43.79,43.84,127890.0,43.9,43.98,43.79,43.84,127890.0
2018-12-12 09:30:00,44.7,44.73,44.41,44.54,31546.0,44.7,44.73,44.41,44.54,31546.0
2018-12-12 09:40:00,44.49,44.64,44.41,44.44,7900.0,44.49,44.64,44.41,44.44,7900.0
2018-12-12 09:50:00,44.47,44.62,44.47,44.62,8168.0,44.47,44.62,44.47,44.62,8168.0
2018-12-12 10:00:00,44.64,44.77,44.6,44.77,19392.0,44.64,44.77,44.6,44.77,19392.0
2018-12-12 10:10:00,44.79,44.88,44.74,44.85,15967.0,44.79,44.88,44.74,44.85,15967.0
2018-12-12 10:20:00,44.84,44.84,44.61,44.63,27452.0,44.84,44.84,44.61,44.63,27452.0
2018-12-12 10:30:00,44.66,44.83,44.66,44.71,10201.0,44.66,44.83,44.66,44.71,10201.0
2018-12-12 10:40:00,44.71,44.78,44.67,44.77,9609.0,44.71,44.78,44.67,44.77,9609.0
2018-12-12 10:50:00,44.78,44.85,44.75,44.75,10310.0,44.78,44.85,44.75,44.75,10310.0
2018-12-12 11:00:00,44.77,44.81,44.72,44.8,9724.0,44.77,44.81,44.72,44.8,9724.0
2018-12-12 11:10:00,44.81,44.97,44.8,44.93,13430.0,44.81,44.97,44.8,44.93,13430.0
2018-12-12 11:20:00,44.93,44.98,44.89,44.9,14810.0,44.93,44.98,44.89,44.9,14810.0
2018-12-12 11:30:00,44.9,44.94,44.84,44.85,10000.0,44.9,44.94,44.84,44.85,10000.0
2018-12-12 11:40:00,44.86,45.03,44.86,45.02,16035.0,44.86,45.03,44.86,45.02,16035.0
2018-12-12 11:50:00,45.0,45.05,44.9,44.95,12692.0,45.0,45.05,44.9,44.95,12692.0
2018-12-12 12:00:00,44.97,45.03,44.89,44.9,10975.0,44.97,45.03,44.89,44.9,10975.0
2018-12-12 12:10:00,44.91,44.93,44.85,44.86,11100.0,44.91,44.93,44.85,44.86,11100.0
2018-12-12 12:20:00,44.85,44.91,44.82,44.91,16738.0,44.85,44.91,44.82,44.91,16738.0
2018-12-12 12:30:00,44.9,44.91,44.79,44.8,9999.0,44.9,44.91,44.79,44.8,9999.0
2018-12-12 12:40:00,44.8,44.83,44.76,44.8,8110.0,44.8,44.83,44.76,44.8,8110.0
2018-12-12 12:50:00,44.82,44.93,44.81,44.87,9947.0,44.82,44.93,44.81,44.87,9947.0
2018-12-12 13:00:00,44.88,44.93,44.84,44.9,10386.0,44.88,44.93,44.84,44.9,10386.0
2018-12-12 13:10:00,44.9,44.97,44.88,44.91,11584.0,44.9,44.97,44.88,44.91,11584.0
2018-12-12 13:20:00,44.92,44.93,44.82,44.86,9437.0,44.92,44.93,44.82,44.86,9437.0
2018-12-12 13:30:00,44.87,44.88,44.78,44.82,9759.0,44.87,44.88,44.78,44.82,9759.0
2018-12-12 13:40:00,44.82,44.88,44.82,44.88,8631.0,44.82,44.88,44.82,44.88,8631.0
2018-12-12 13:50:00,44.89,44.91,44.77,44.85,16269.0,44.89,44.91,44.77,44.85,16269.0
2018-12-12 14:00:00,44.84,44.87,44.69,44.7,9615.0,44.84,44.87,44.69,44.7,9615.0
2018-12-12 14:10:00,44.7,44.7,44.62,44.68,12720.0,44.7,44.7,44.62,44.68,12720.0
2018-12-12 14:20:00,44.69,44.69,44.49,44.52,16290.0,44.69,44.69,44.49,44.52,16290.0
2018-12-12 14:30:00,44.52,44.62,44.46,44.6,13610.0,44.52,44.62,44.46,44.6,13610.0
2018-12-12 14:40:00,44.6,44.6,44.46,44.48,15904.0,44.6,44.6,44.46,44.48,15904.0
2018-12-12 14:50:00,44.47,44.66,44.44,44.66,13599.0,44.47,44.66,44.44,44.66,13599.0
2018-12-12 15:00:00,44.63,44.74,44.6,44.74,24577.0,44.63,44.74,44.6,44.74,24577.0
2018-12-12 15:10:00,44.74,44.78,44.57,44.59,19940.0,44.74,44.78,44.57,44.59,19940.0
2018-12-12 15:20:00,44.59,44.63,44.52,44.54,29908.0,44.59,44.63,44.52,44.54,29908.0
2018-12-12 15:30:00,44.55,44.69,44.55,44.69,28893.0,44.55,44.69,44.55,44.69,28893.0
2018-12-12 15:40:00,44.7,44.75,44.57,44.58,55501.0,44.7,44.75,44.57,44.58,55501.0
2018-12-12 15:50:00,44.57,44.58,44.34,44.4,112418.0,44.57,44.58,44.34,44.4,112418.0
2018-12-13 09:30:00,44.5,44.7,44.43,44.56,24964.0,44.5,44.7,44.43,44.56,24964.0
2018-12-13 09:40:00,44.62,44.69,44.41,44.47,8198.0,44.62,44.69,44.41,44.47,8198.0
2018-12-13 09:50:00,44.43,44.43,44.12,44.2,8552.0,44.43,44.43,44.12,44.2,8552.0
2018-12-13 10:00:00,44.24,44.49,44.24,44.39,13096.0,44.24,44.49,44.24,44.39,13096.0
2018-12-13 10:10:00,44.42,44.57,44.41,44.45,8947.0,44.42,44.57,44.41,44.45,8947.0
2018-12-13 10:20:00,44.42,44.46,44.3,44.32,6346.0,44.42,44.46,44.3,44.32,6346.0
2018-12-13 10:30:00,44.34,44.36,44.27,44.29,15341.0,44.34,44.36,44.27,44.29,15341.0
2018-12-13 10:40:00,44.28,44.29,44.13,44.19,7280.0,44.28,44.29,44.13,44.19,7280.0
2018-12-13 10:50:00,44.17,44.23,43.98,44.23,21045.0,44.17,44.23,43.98,44.23,21045.0
2018-12-13 11:00:00,44.22,44.26,44.07,44.21,5888.0,44.22,44.26,44.07,44.21,5888.0
2018-12-13 11:10:00,44.16,44.18,44.05,44.11,7412.0,44.16,44.18,44.05,44.11,7412.0
2018-12-13 11:20:00,44.07,44.19,44.06,44.16,8049.0,44.07,44.19,44.06,44.16,8049.0
2018-12-13 11:30:00,44.15,44.19,44.09,44.18,7985.0,44.15,44.19,44.09,44.18,7985.0
2018-12-13 11:40:00,44.17,44.3,44.13,44.22,8960.0,44.17,44.3,44.13,44.22,8960.0
2018-12-13 11:50:00,44.15,44.15,44.04,44.06,6471.0,44.15,44.15,44.04,44.06,6471.0
2018-12-13 12:00:00,43.99,44.03,43.9,43.92,5594.0,43.99,44.03,43.9,43.92,5594.0
2018-12-13 12:10:00,43.92,43.99,43.9,43.95,7683.0,43.92,43.99,43.9,43.95,7683.0
2018-12-13 12:20:00,43.97,43.98,43.86,43.89,5014.0,43.97,43.98,43.86,43.89,5014.0
2018-12-13 12:30:00,43.89,44.02,43.89,43.98,11927.0,43.89,44.02,43.89,43.98,11927.0
2018-12-13 12:40:00,44.01,44.04,43.93,44.01,6736.0,44.01,44.04,43.93,44.01,6736.0
2018-12-13 12:50:00,44.0,44.03,43.92,43.98,7977.0,44.0,44.03,43.92,43.98,7977.0
2018-12-13 13:00:00,43.99,44.0,43.92,43.99,11433.0,43.99,44.0,43.92,43.99,11433.0
2018-12-13 13:10:00,43.99,44.04,43.92,44.04,4100.0,43.99,44.04,43.92,44.04,4100.0
2018-12-13 13:20:00,44.04,44.05,43.94,44.04,7732.0,44.04,44.05,43.94,44.04,7732.0
2018-12-13 13:30:00,44.06,44.26,44.05,44.26,11504.0,44.06,44.26,44.05,44.26,11504.0
2018-12-13 13:40:00,44.28,44.32,44.21,44.21,6111.0,44.28,44.32,44.21,44.21,6111.0
2018-12-13 13:50:00,44.21,44.22,44.06,44.09,5905.0,44.21,44.22,44.06,44.09,5905.0
2018-12-13 14:00:00,44.07,44.13,44.0,44.01,5705.0,44.07,44.13,44.0,44.01,5705.0
2018-12-13 14:10:00,44.0,44.04,43.96,44.02,9044.0,44.0,44.04,43.96,44.02,9044.0
2018-12-13 14:20:00,44.02,44.06,43.91,44.03,13984.0,44.02,44.06,43.91,44.03,13984.0
2018-12-13 14:30:00,44.03,44.06,43.95,44.04,12593.0,44.03,44.06,43.95,44.04,12593.0
2018-12-13 14:40:00,44.04,44.1,43.99,44.04,8696.0,44.04,44.1,43.99,44.04,8696.0
2018-12-13 14:50:00,44.05,44.15,44.05,44.11,14205.0,44.05,44.15,44.05,44.11,14205.0
2018-12-13 15:00:00,44.12,44.14,44.05,44.05,11500.0,44.12,44.14,44.05,44.05,11500.0
2018-12-13 15:10:00,44.04,44.22,44.03,44.18,18814.0,44.04,44.22,44.03,44.18,18814.0
2018-12-13 15:20:00,44.21,44.24,44.18,44.19,15137.0,44.21,44.24,44.18,44.19,15137.0
2018-12-13 15:30:00,44.19,44.26,44.13,44.15,29286.0,44.19,44.26,44.13,44.15,29286.0
2018-12-13 15:40:00,44.15,44.32,44.15,44.16,41035.0,44.15,44.32,44.15,44.16,41035.0
2018-12-13 15:50:00,44.16,44.17,44.08,44.12,89209.0,44.16,44.17,44.08,44.12,89209.0
2018-12-14 09:30:00,43.65,43.65,42.51,43.49,32465.0,43.65,43.65,42.51,43.49,32465.0
2018-12-14 09:40:00,43.55,43.67,43.35,43.58,22709.0,43.55,43.67,43.35,43.58,22709.0
2018-12-14 09:50:00,43.61,43.72,43.51,43.66,13375.0,43.61,43.72,43.51,43.66,13375.0
2018-12-14 10:00:00,43.68,43.8,43.68,43.75,9497.0,43.68,43.8,43.68,43.75,9497.0
2018-12-14 10:10:00,43.75,43.9,43.68,43.87,11320.0,43.75,43.9,43.68,43.87,11320.0
2018-12-14 10:20:00,43.89,43.97,43.72,43.8,7925.0,43.89,43.97,43.72,43.8,7925.0
2018-12-14 10:30:00,43.76,43.92,43.72,43.89,12386.0,43.76,43.92,43.72,43.89,12386.0
2018-12-14 10:40:00,43.88,43.97,43.83,43.95,15813.0,43.88,43.97,43.83,43.95,15813.0
2018-12-14 10:50:00,43.95,44.01,43.88,43.9,8849.0,43.95,44.01,43.88,43.9,8849.0
2018-12-14 11:00:00,43.86,43.98,43.86,43.97,12211.0,43.86,43.98,43.86,43.97,12211.0
2018-12-14 11:10:00,43.96,43.96,43.82,43.85,11700.0,43.96,43.96,43.82,43.85,11700.0
2018-12-14 11:20:00,43.86,43.87,43.7,43.76,11635.0,43.86,43.87,43.7,43.76,11635.0
2018-12-14 11:30:00,43.76,43.85,43.69,43.75,8909.0,43.76,43.85,43.69,43.75,8909.0
2018-12-14 11:40:00,43.76,43.78,43.53,43.53,11875.0,43.76,43.78,43.53,43.53,11875.0
2018-12-14 11:50:00,43.55,43.57,43.38,43.4,12713.0,43.55,43.57,43.38,43.4,12713.0
2018-12-14 12:00:00,43.45,43.58,43.45,43.48,13268.0,43.45,43.58,43.45,43.48,13268.0
2018-12-14 12:10:00,43.47,43.51,43.38,43.51,13771.0,43.47,43.51,43.38,43.51,13771.0
2018-12-14 12:20:00,43.51,43.52,43.43,43.46,9759.0,43.51,43.52,43.43,43.46,9759.0
2018-12-14 12:30:00,43.47,43.54,43.45,43.47,6955.0,43.47,43.54,43.45,43.47,6955.0
2018-12-14 12:40:00,43.44,43.44,43.34,43.38,10603.0,43.44,43.44,43.34,43.38,10603.0
2018-12-14 12:50:00,43.4,43.46,43.37,43.39,10320.0,43.4,43.46,43.37,43.39,10320.0
2018-12-14 13:00:00,43.36,43.4,43.29,43.4,11236.0,43.36,43.4,43.29,43.4,11236.0
2018-12-14 13:10:00,43.43,43.47,43.39,43.41,7394.0,43.43,43.47,43.39,43.41,7394.0
2018-12-14 13:20:00,43.38,43.42,43.36,43.38,8338.0,43.38,43.42,43.36,43.38,8338.0
2018-12-14 13:30:00,43.38,43.38,43.2,43.2,17815.0,43.38,43.38,43.2,43.2,17815.0
2018-12-14 13:40:00,43.21,43.32,43.21,43.26,11000.0,43.21,43.32,43.21,43.26,11000.0
2018-12-14 13:50:00,43.26,43.33,43.25,43.32,18321.0,43.26,43.33,43.25,43.32,18321.0
2018-12-14 14:00:00,43.32,43.4,43.29,43.35,9798.0,43.32,43.4,43.29,43.35,9798.0
2018-12-14 14:10:00,43.35,43.35,43.25,43.3,11536.0,43.35,43.35,43.25,43.3,11536.0
2018-12-14 14:20:00,43.33,43.42,43.31,43.41,17707.0,43.33,43.42,43.31,43.41,17707.0
2018-12-14 14:30:00,43.4,43.44,43.29,43.29,28492.0,43.4,43.44,43.29,43.29,28492.0
2018-12-14 14:40:00,43.29,43.37,43.22,43.22,19379.0,43.29,43.37,43.22,43.22,19379.0
2018-12-14 14:50:00,43.23,43.33,43.15,43.33,11700.0,43.23,43.33,43.15,43.33,11700.0
2018-12-14 15:00:00,43.3,43.37,43.26,43.26,13828.0,43.3,43.37,43.26,43.26,13828.0
2018-12-14 15:10:00,43.26,43.44,43.26,43.41,15284.0,43.26,43.44,43.26,43.41,15284.0
2018-12-14 15:20:00,43.4,43.41,43.3,43.34,23758.0,43.4,43.41,43.3,43.34,23758.0
2018-12-14 15:30:00,43.34,43.34,43.18,43.22,35497.0,43.34,43.34,43.18,43.22,35497.0
2018-12-14 15:40:00,43.21,43.24,43.14,43.24,67125.0,43.21,43.24,43.14,43.24,67125.0
2018-12-14 15:50:00,43.25,43.39,43.2,43.21,153138.0,43.25,43.39,43.2,43.21,153138.0
2018-12-17 09:30:00,43.14,43.19,42.4,42.45,37823.0,43.14,43.19,42.4,42.45,37823.0
2018-12-17 09:40:00,42.43,42.43,42.16,42.29,24806.0,42.43,42.43,42.16,42.29,24806.0
2018-12-17 09:50:00,42.28,42.56,42.16,42.55,19174.0,42.28,42.56,42.16,42.55,19174.0
2018-12-17 10:00:00,42.54,42.72,42.48,42.69,22439.0,42.54,42.72,42.48,42.69,22439.0
2018-12-17 10:10:00,42.68,42.87,42.66,42.78,17933.0,42.68,42.87,42.66,42.78,17933.0
2018-12-17 10:20:00,42.79,42.93,42.71,42.82,15700.0,42.79,42.93,42.71,42.82,15700.0
2018-12-17 10:30:00,42.85,42.85,42.66,42.72,11500.0,42.85,42.85,42.66,42.72,11500.0
2018-12-17 10:40:00,42.69,42.93,42.65,42.86,21935.0,42.69,42.93,42.65,42.86,21935.0
2018-12-17 10:50:00,42.87,42.99,42.85,42.89,24242.0,42.87,42.99,42.85,42.89,24242.0
2018-12-17 11:00:00,42.9,43.0,42.86,42.96,23721.0,42.9,43.0,42.86,42.96,23721.0
2018-12-17 11:10:00,42.95,43.08,42.91,43.01,12700.0,42.95,43.08,42.91,43.01,12700.0
2018-12-17 11:20:00,43.01,43.04,42.9,42.9,16016.0,43.01,43.04,42.9,42.9,16016.0
2018-12-17 11:30:00,42.93,42.93,42.82,42.83,13446.0,42.93,42.93,42.82,42.83,13446.0
2018-12-17 11:40:00,42.82,42.93,42.73,42.93,17410.0,42.82,42.93,42.73,42.93,17410.0
2018-12-17 11:50:00,42.94,43.07,42.88,43.05,22347.0,42.94,43.07,42.88,43.05,22347.0
2018-12-17 12:00:00,43.07,43.2,43.05,43.19,19526.0,43.07,43.2,43.05,43.19,19526.0
2018-12-17 12:10:00,43.17,43.2,43.06,43.12,12915.0,43.17,43.2,43.06,43.12,12915.0
2018-12-17 12:20:00,43.13,43.14,42.94,42.96,13420.0,43.13,43.14,42.94,42.96,13420.0
2018-12-17 12:30:00,42.96,42.96,42.71,42.77,20958.0,42.96,42.96,42.71,42.77,20958.0
2018-12-17 12:40:00,42.76,42.8,42.68,42.69,13005.0,42.76,42.8,42.68,42.69,13005.0
2018-12-17 12:50:00,42.68,42.69,42.59,42.59,18641.0,42.68,42.69,42.59,42.59,18641.0
2018-12-17 13:00:00,42.58,42.64,42.53,42.61,28859.0,42.58,42.64,42.53,42.61,28859.0
2018-12-17 13:10:00,42.6,42.62,42.51,42.55,23024.0,42.6,42.62,42.51,42.55,23024.0
2018-12-17 13:20:00,42.52,42.6,42.44,42.5,24670.0,42.52,42.6,42.44,42.5,24670.0
2018-12-17 13:30:00,42.49,42.56,42.3,42.32,19097.0,42.49,42.56,42.3,42.32,19097.0
2018-12-17 13:40:00,42.34,42.49,42.3,42.38,17066.0,42.34,42.49,42.3,42.38,17066.0
2018-12-17 13:50:00,42.39,42.48,42.34,42.35,31160.0,42.39,42.48,42.34,42.35,31160.0
2018-12-17 14:00:00,42.35,42.43,42.29,42.39,20520.0,42.35,42.43,42.29,42.39,20520.0
2018-12-17 14:10:00,42.37,42.46,42.33,42.36,15757.0,42.37,42.46,42.33,42.36,15757.0
2018-12-17 14:20:00,42.35,42.48,42.28,42.31,20597.0,42.35,42.48,42.28,42.31,20597.0
2018-12-17 14:30:00,42.32,42.4,42.3,42.34,13050.0,42.32,42.4,42.3,42.34,13050.0
2018-12-17 14:40:00,42.34,42.47,42.34,42.38,14323.0,42.34,42.47,42.34,42.38,14323.0
2018-12-17 14:50:00,42.38,42.41,42.26,42.33,18961.0,42.38,42.41,42.26,42.33,18961.0
2018-12-17 15:00:00,42.33,42.38,42.25,42.26,19687.0,42.33,42.38,42.25,42.26,19687.0
2018-12-17 15:10:00,42.27,42.46,42.27,42.37,33654.0,42.27,42.46,42.27,42.37,33654.0
2018-12-17 15:20:00,42.36,42.38,42.2,42.26,48592.0,42.36,42.38,42.2,42.26,48592.0
2018-12-17 15:30:00,42.27,42.32,42.16,42.2,70857.0,42.27,42.32,42.16,42.2,70857.0
2018-12-17 15:40:00,42.2,42.24,42.07,42.14,75893.0,42.2,42.24,42.07,42.14,75893.0
2018-12-17 15:50:00,42.14,42.33,42.13,42.32,111375.0,42.14,42.33,42.13,42.32,111375.0
2018-12-18 09:30:00,42.74,42.87,42.52,42.75,22122.0,42.74,42.87,42.52,42.75,22122.0
2018-12-18 09:40:00,42.8,43.06,42.75,43.03,18605.0,42.8,43.06,42.75,43.03,18605.0
2018-12-18 09:50:00,43.02,43.14,42.93,43.02,19279.0,43.02,43.14,42.93,43.02,19279.0
2018-12-18 10:00:00,43.02,43.02,42.7,42.76,28588.0,43.02,43.02,42.7,42.76,28588.0
2018-12-18 10:10:00,42.77,42.89,42.69,42.86,26418.0,42.77,42.89,42.69,42.86,26418.0
2018-12-18 10:20:00,42.89,42.97,42.79,42.92,26192.0,42.89,42.97,42.79,42.92,26192.0
2018-12-18 10:30:00,42.93,43.09,42.92,43.09,36751.0,42.93,43.09,42.92,43.09,36751.0
2018-12-18 10:40:00,43.08,43.09,42.8,42.87,29026.0,43.08,43.09,42.8,42.87,29026.0
2018-12-18 10:50:00,42.86,42.99,42.86,42.96,30516.0,42.86,42.99,42.86,42.96,30516.0
2018-12-18 11:00:00,42.98,43.06,42.92,42.96,20677.0,42.98,43.06,42.92,42.96,20677.0
2018-12-18 11:10:00,42.97,43.02,42.89,42.91,20510.0,42.97,43.02,42.89,42.91,20510.0
2018-12-18 11:20:00,42.91,42.94,42.76,42.88,22071.0,42.91,42.94,42.76,42.88,22071.0
2018-12-18 11:30:00,42.89,42.96,42.82,42.85,51907.0,42.89,42.96,42.82,42.85,51907.0
2018-12-18 11:40:00,42.84,42.92,42.82,42.87,32180.0,42.84,42.92,42.82,42.87,32180.0
2018-12-18 11:50:00,42.87,42.88,42.77,42.81,30017.0,42.87,42.88,42.77,42.81,30017.0
2018-12-18 12:00:00,42.81,43.08,42.81,43.08,26040.0,42.81,43.08,42.81,43.08,26040.0
2018-12-18 12:10:00,43.1,43.22,43.1,43.22,21944.0,43.1,43.22,43.1,43.22,21944.0
2018-12-18 12:20:00,43.22,43.25,43.17,43.24,20170.0,43.22,43.25,43.17,43.24,20170.0
2018-12-18 12:30:00,43.25,43.29,43.2,43.21,16069.0,43.25,43.29,43.2,43.21,16069.0
2018-12-18 12:40:00,43.21,43.29,43.17,43.29,15350.0,43.21,43.29,43.17,43.29,15350.0
2018-12-18 12:50:00,43.27,43.35,43.26,43.31,13835.0,43.27,43.35,43.26,43.31,13835.0
2018-12-18 13:00:00,43.32,43.33,43.25,43.29,11800.0,43.32,43.33,43.25,43.29,11800.0
2018-12-18 13:10:00,43.3,43.31,43.24,43.27,14229.0,43.3,43.31,43.24,43.27,14229.0
2018-12-18 13:20:00,43.26,43.33,43.16,43.2,16869.0,43.26,43.33,43.16,43.2,16869.0
2018-12-18 13:30:00,43.2,43.2,43.06,43.06,14708.0,43.2,43.2,43.06,43.06,14708.0
2018-12-18 13:40:00,43.05,43.16,43.05,43.16,17018.0,43.05,43.16,43.05,43.16,17018.0
2018-12-18 13:50:00,43.16,43.16,42.98,43.03,21153.0,43.16,43.16,42.98,43.03,21153.0
2018-12-18 14:00:00,43.03,43.2,43.02,43.2,21592.0,43.03,43.2,43.02,43.2,21592.0
2018-12-18 14:10:00,43.19,43.21,43.07,43.09,25316.0,43.19,43.21,43.07,43.09,25316.0
2018-12-18 14:20:00,43.1,43.23,43.09,43.2,16306.0,43.1,43.23,43.09,43.2,16306.0
2018-12-18 14:30:00,43.2,43.2,43.06,43.11,20368.0,43.2,43.2,43.06,43.11,20368.0
2018-12-18 14:40:00,43.12,43.12,42.85,42.91,22496.0,43.12,43.12,42.85,42.91,22496.0
2018-12-18 14:50:00,42.92,42.94,42.81,42.84,45609.0,42.92,42.94,42.81,42.84,45609.0
2018-12-18 15:00:00,42.84,42.85,42.65,42.7,42161.0,42.84,42.85,42.65,42.7,42161.0
2018-12-18 15:10:00,42.69,42.89,42.68,42.86,30818.0,42.69,42.89,42.68,42.86,30818.0
2018-12-18 15:20:00,42.86,42.91,42.74,42.82,31793.0,42.86,42.91,42.74,42.82,31793.0
2018-12-18 15:30:00,42.84,43.02,42.83,42.93,46386.0,42.84,43.02,42.83,42.93,46386.0
2018-12-18 15:40:00,42.94,43.23,42.93,43.2,74955.0,42.94,43.23,42.93,43.2,74955.0
2018-12-18 15:50:00,43.2,43.29,43.06,43.06,311560.0,43.2,43.29,43.06,43.06,311560.0
2018-12-19 09:30:00,42.94,43.09,42.82,42.9,44107.0,42.94,43.09,42.82,42.9,44107.0
2018-12-19 09:40:00,42.92,43.07,42.92,43.06,19952.0,42.92,43.07,42.92,43.06,19952.0
2018-12-19 09:50:00,43.08,43.25,43.02,43.17,34985.0,43.08,43.25,43.02,43.17,34985.0
2018-12-19 10:00:00,43.14,43.22,43.11,43.22,17256.0,43.14,43.22,43.11,43.22,17256.0
2018-12-19 10:10:00,43.2,43.27,43.12,43.18,21598.0,43.2,43.27,43.12,43.18,21598.0
2018-12-19 10:20:00,43.18,43.28,43.18,43.25,23489.0,43.18,43.28,43.18,43.25,23489.0
2018-12-19 10:30:00,43.28,43.4,43.27,43.33,31264.0,43.28,43.4,43.27,43.33,31264.0
2018-12-19 10:40:00,43.34,43.37,43.19,43.25,29941.0,43.34,43.37,43.19,43.25,29941.0
2018-12-19 10:50:00,43.25,43.41,43.24,43.39,12816.0,43.25,43.41,43.24,43.39,12816.0
2018-12-19 11:00:00,43.41,43.42,43.22,43.23,18463.0,43.41,43.42,43.22,43.23,18463.0
2018-12-19 11:10:00,43.22,43.22,43.05,43.06,13577.0,43.22,43.22,43.05,43.06,13577.0
2018-12-19 11:20:00,43.06,43.11,43.05,43.08,18560.0,43.06,43.11,43.05,43.08,18560.0
2018-12-19 11:30:00,43.07,43.11,43.06,43.09,14293.0,43.07,43.11,43.06,43.09,14293.0
2018-12-19 11:40:00,43.1,43.15,43.05,43.15,28439.0,43.1,43.15,43.05,43.15,28439.0
2018-12-19 11:50:00,43.14,43.19,43.1,43.17,25080.0,43.14,43.19,43.1,43.17,25080.0
2018-12-19 12:00:00,43.18,43.2,43.08,43.19,29708.0,43.18,43.2,43.08,43.19,29708.0
2018-12-19 12:10:00,43.21,43.27,43.2,43.23,21781.0,43.21,43.27,43.2,43.23,21781.0
2018-12-19 12:20:00,43.24,43.3,43.21,43.24,15105.0,43.24,43.3,43.21,43.24,15105.0
2018-12-19 12:30:00,43.24,43.28,43.24,43.26,9764.0,43.24,43.28,43.24,43.26,9764.0
2018-12-19 12:40:00,43.27,43.28,43.23,43.24,12407.0,43.27,43.28,43.23,43.24,12407.0
2018-12-19 12:50:00,43.24,43.3,43.16,43.16,12447.0,43.24,43.3,43.16,43.16,12447.0
2018-12-19 13:00:00,43.16,43.18,43.1,43.14,14914.0,43.16,43.18,43.1,43.14,14914.0
2018-12-19 13:10:00,43.13,43.17,43.09,43.17,19337.0,43.13,43.17,43.09,43.17,19337.0
2018-12-19 13:20:00,43.17,43.2,43.06,43.12,18185.0,43.17,43.2,43.06,43.12,18185.0
2018-12-19 13:30:00,43.12,43.17,43.11,43.13,17426.0,43.12,43.17,43.11,43.13,17426.0
2018-12-19 13:40:00,43.14,43.22,43.14,43.19,17941.0,43.14,43.22,43.14,43.19,17941.0
2018-12-19 13:50:00,43.19,43.31,43.13,43.31,18452.0,43.19,43.31,43.13,43.31,18452.0
2018-12-19 14:00:00,43.43,43.53,42.52,42.63,36365.0,43.43,43.53,42.52,42.63,36365.0
2018-12-19 14:10:00,42.65,42.65,42.28,42.61,36316.0,42.65,42.65,42.28,42.61,36316.0
2018-12-19 14:20:00,42.58,42.84,42.51,42.78,24354.0,42.58,42.84,42.51,42.78,24354.0
2018-12-19 14:30:00,42.78,42.99,42.7,42.86,23489.0,42.78,42.99,42.7,42.86,23489.0
2018-12-19 14:40:00,42.84,42.85,42.28,42.46,40065.0,42.84,42.85,42.28,42.46,40065.0
2018-12-19 14:50:00,42.46,42.46,41.9,42.08,45860.0,42.46,42.46,41.9,42.08,45860.0
2018-12-19 15:00:00,42.07,42.07,41.44,41.9,127968.0,42.07,42.07,41.44,41.9,127968.0
2018-12-19 15:10:00,41.92,42.12,41.79,41.91,74475.0,41.92,42.12,41.79,41.91,74475.0
2018-12-19 15:20:00,41.94,42.05,41.69,41.78,94829.0,41.94,42.05,41.69,41.78,94829.0
2018-12-19 15:30:00,41.77,41.97,41.75,41.84,99278.0,41.77,41.97,41.75,41.84,99278.0
2018-12-19 15:40:00,41.82,42.0,41.66,41.99,140376.0,41.82,42.0,41.66,41.99,140376.0
2018-12-19 15:50:00,41.99,42.27,41.95,42.1,329475.0,41.99,42.27,41.95,42.1,329475.0
2018-12-20 09:30:00,42.0,42.41,41.83,42.32,32058.0,42.0,42.41,41.83,42.32,32058.0
2018-12-20 09:40:00,42.34,42.35,41.91,42.01,27828.0,42.34,42.35,41.91,42.01,27828.0
2018-12-20 09:50:00,42.0,42.24,41.83,42.19,23228.0,42.0,42.24,41.83,42.19,23228.0
2018-12-20 10:00:00,42.21,42.32,42.06,42.22,30382.0,42.21,42.32,42.06,42.22,30382.0
2018-12-20 10:10:00,42.2,42.21,41.96,41.96,33666.0,42.2,42.21,41.96,41.96,33666.0
2018-12-20 10:20:00,41.96,42.02,41.85,41.94,26193.0,41.96,42.02,41.85,41.94,26193.0
2018-12-20 10:30:00,41.95,42.08,41.85,41.96,20540.0,41.95,42.08,41.85,41.96,20540.0
2018-12-20 10:40:00,41.95,42.15,41.9,41.91,29196.0,41.95,42.15,41.9,41.91,29196.0
2018-12-20 10:50:00,41.89,42.05,41.84,41.98,27102.0,41.89,42.05,41.84,41.98,27102.0
2018-12-20 11:00:00,41.92,41.94,41.69,41.73,24400.0,41.92,41.94,41.69,41.73,24400.0
2018-12-20 11:10:00,41.74,41.8,41.63,41.66,31463.0,41.74,41.8,41.63,41.66,31463.0
2018-12-20 11:20:00,41.65,41.65,41.37,41.41,26565.0,41.65,41.65,41.37,41.41,26565.0
2018-12-20 11:30:00,41.42,41.56,41.38,41.43,26227.0,41.42,41.56,41.38,41.43,26227.0
2018-12-20 11:40:00,41.41,41.46,41.1,41.13,37649.0,41.41,41.46,41.1,41.13,37649.0
2018-12-20 11:50:00,41.15,41.45,41.01,41.28,67724.0,41.15,41.45,41.01,41.28,67724.0
2018-12-20 12:00:00,41.32,41.38,41.15,41.24,25544.0,41.32,41.38,41.15,41.24,25544.0
2018-12-20 12:10:00,41.21,41.27,41.05,41.23,21930.0,41.21,41.27,41.05,41.23,21930.0
2018-12-20 12:20:00,41.22,41.57,41.21,41.56,24735.0,41.22,41.57,41.21,41.56,24735.0
2018-12-20 12:30:00,41.54,41.57,41.41,41.45,17133.0,41.54,41.57,41.41,41.45,17133.0
2018-12-20 12:40:00,41.43,41.44,41.29,41.38,18980.0,41.43,41.44,41.29,41.38,18980.0
2018-12-20 12:50:00,41.36,41.57,41.33,41.56,17125.0,41.36,41.57,41.33,41.56,17125.0
2018-12-20 13:00:00,41.57,41.58,41.43,41.43,19807.0,41.57,41.58,41.43,41.43,19807.0
2018-12-20 13:10:00,41.41,41.6,41.34,41.49,18764.0,41.41,41.6,41.34,41.49,18764.0
2018-12-20 13:20:00,41.49,41.6,41.42,41.49,17879.0,41.49,41.6,41.42,41.49,17879.0
2018-12-20 13:30:00,41.49,41.52,41.38,41.47,21193.0,41.49,41.52,41.38,41.47,21193.0
2018-12-20 13:40:00,41.44,41.52,41.31,41.48,22136.0,41.44,41.52,41.31,41.48,22136.0
2018-12-20 13:50:00,41.47,41.47,41.39,41.42,23155.0,41.47,41.47,41.39,41.42,23155.0
2018-12-20 14:00:00,41.41,41.46,41.14,41.24,54685.0,41.41,41.46,41.14,41.24,54685.0
2018-12-20 14:10:00,41.22,41.22,41.02,41.02,34362.0,41.22,41.22,41.02,41.02,34362.0
2018-12-20 14:20:00,41.03,41.47,41.03,41.47,33228.0,41.03,41.47,41.03,41.47,33228.0
2018-12-20 14:30:00,41.47,41.69,41.44,41.49,26165.0,41.47,41.69,41.44,41.49,26165.0
2018-12-20 14:40:00,41.51,41.96,41.51,41.96,37669.0,41.51,41.96,41.51,41.96,37669.0
2018-12-20 14:50:00,41.93,41.93,41.63,41.74,34242.0,41.93,41.93,41.63,41.74,34242.0
2018-12-20 15:00:00,41.73,41.75,41.51,41.71,37020.0,41.73,41.75,41.51,41.71,37020.0
2018-12-20 15:10:00,41.72,41.85,41.64,41.72,24847.0,41.72,41.85,41.64,41.72,24847.0
2018-12-20 15:20:00,41.7,41.9,41.68,41.68,33255.0,41.7,41.9,41.68,41.68,33255.0
2018-12-20 15:30:00,41.71,41.88,41.7,41.79,54883.0,41.71,41.88,41.7,41.79,54883.0
2018-12-20 15:40:00,41.77,41.8,41.44,41.52,97209.0,41.77,41.8,41.44,41.52,97209.0
2018-12-20 15:50:00,41.51,41.57,41.38,41.56,217111.0,41.51,41.57,41.38,41.56,217111.0
2018-12-21 09:30:00,42.09,42.39,41.6,41.85,463658.0,42.09,42.39,41.6,41.85,463658.0
2018-12-21 09:40:00,41.86,41.91,41.52,41.56,24554.0,41.86,41.91,41.52,41.56,24554.0
2018-12-21 09:50:00,41.53,41.64,41.44,41.64,13918.0,41.53,41.64,41.44,41.64,13918.0
2018-12-21 10:00:00,41.66,41.67,41.43,41.48,24960.0,41.66,41.67,41.43,41.48,24960.0
2018-12-21 10:10:00,41.49,42.11,41.49,42.06,31731.0,41.49,42.11,41.49,42.06,31731.0
2018-12-21 10:20:00,42.11,42.11,41.88,41.97,25185.0,42.11,42.11,41.88,41.97,25185.0
2018-12-21 10:30:00,41.97,41.98,41.76,41.84,20014.0,41.97,41.98,41.76,41.84,20014.0
2018-12-21 10:40:00,41.82,41.9,41.76,41.86,23099.0,41.82,41.9,41.76,41.86,23099.0
2018-12-21 10:50:00,41.86,41.89,41.73,41.78,30496.0,41.86,41.89,41.73,41.78,30496.0
2018-12-21 11:00:00,41.75,41.76,41.41,41.42,25358.0,41.75,41.76,41.41,41.42,25358.0
2018-12-21 11:10:00,41.44,41.61,41.43,41.6,21711.0,41.44,41.61,41.43,41.6,21711.0
2018-12-21 11:20:00,41.58,41.71,41.49,41.71,24422.0,41.58,41.71,41.49,41.71,24422.0
2018-12-21 11:30:00,41.72,41.74,41.52,41.52,20759.0,41.72,41.74,41.52,41.52,20759.0
2018-12-21 11:40:00,41.5,41.57,41.41,41.44,19592.0,41.5,41.57,41.41,41.44,19592.0
2018-12-21 11:50:00,41.45,41.56,41.41,41.41,24615.0,41.45,41.56,41.41,41.41,24615.0
2018-12-21 12:00:00,41.43,41.44,41.25,41.32,29855.0,41.43,41.44,41.25,41.32,29855.0
2018-12-21 12:10:00,41.3,41.34,41.17,41.2,30220.0,41.3,41.34,41.17,41.2,30220.0
2018-12-21 12:20:00,41.2,41.21,41.01,41.04,25020.0,41.2,41.21,41.01,41.04,25020.0
2018-12-21 12:30:00,40.99,41.25,40.86,41.25,51440.0,40.99,41.25,40.86,41.25,51440.0
2018-12-21 12:40:00,41.23,41.48,41.16,41.36,20889.0,41.23,41.48,41.16,41.36,20889.0
2018-12-21 12:50:00,41.39,41.41,41.22,41.28,30911.0,41.39,41.41,41.22,41.28,30911.0
2018-12-21 13:00:00,41.29,41.39,41.21,41.35,20657.0,41.29,41.39,41.21,41.35,20657.0
2018-12-21 13:10:00,41.36,41.43,41.29,41.36,14664.0,41.36,41.43,41.29,41.36,14664.0
2018-12-21 13:20:00,41.4,41.59,41.37,41.45,19692.0,41.4,41.59,41.37,41.45,19692.0
2018-12-21 13:30:00,41.44,41.57,41.43,41.56,20177.0,41.44,41.57,41.43,41.56,20177.0
2018-12-21 13:40:00,41.58,41.63,41.47,41.51,19466.0,41.58,41.63,41.47,41.51,19466.0
2018-12-21 13:50:00,41.51,41.56,41.4,41.44,18906.0,41.51,41.56,41.4,41.44,18906.0
2018-12-21 14:00:00,41.44,41.47,41.28,41.28,22754.0,41.44,41.47,41.28,41.28,22754.0
2018-12-21 14:10:00,41.28,41.41,41.2,41.38,29022.0,41.28,41.41,41.2,41.38,29022.0
2018-12-21 14:20:00,41.38,41.4,41.17,41.21,27369.0,41.38,41.4,41.17,41.21,27369.0
2018-12-21 14:30:00,41.21,41.24,41.15,41.18,30404.0,41.21,41.24,41.15,41.18,30404.0
2018-12-21 14:40:00,41.17,41.2,41.01,41.16,28280.0,41.17,41.2,41.01,41.16,28280.0
2018-12-21 14:50:00,41.17,41.35,41.11,41.23,24051.0,41.17,41.35,41.11,41.23,24051.0
2018-12-21 15:00:00,41.25,41.28,41.13,41.19,18447.0,41.25,41.28,41.13,41.19,18447.0
2018-12-21 15:10:00,41.18,41.19,40.93,40.97,33621.0,41.18,41.19,40.93,40.97,33621.0
2018-12-21 15:20:00,40.96,41.05,40.9,40.92,57154.0,40.96,41.05,40.9,40.92,57154.0
2018-12-21 15:30:00,40.93,41.03,40.63,40.65,76551.0,40.93,41.03,40.63,40.65,76551.0
2018-12-21 15:40:00,40.63,40.97,40.63,40.88,89256.0,40.63,40.97,40.63,40.88,89256.0
2018-12-21 15:50:00,40.87,40.88,40.67,40.69,291852.0,40.87,40.88,40.67,40.69,291852.0
2018-12-24 09:30:00,40.54,41.17,40.54,40.96,175332.0,40.54,41.17,40.54,40.96,175332.0
2018-12-24 09:40:00,40.97,40.98,40.48,40.64,61187.0,40.97,40.98,40.48,40.64,61187.0
2018-12-24 09:50:00,40.64,40.87,40.31,40.69,53787.0,40.64,40.87,40.31,40.69,53787.0
2018-12-24 10:00:00,40.72,40.77,40.55,40.77,29542.0,40.72,40.77,40.55,40.77,29542.0
2018-12-24 10:10:00,40.76,40.92,40.74,40.9,34508.0,40.76,40.92,40.74,40.9,34508.0
2018-12-24 10:20:00,40.9,41.08,40.78,41.02,35544.0,40.9,41.08,40.78,41.02,35544.0
2018-12-24 10:30:00,41.05,41.18,40.92,41.17,38088.0,41.05,41.18,40.92,41.17,38088.0
2018-12-24 10:40:00,41.14,41.42,41.1,41.15,40348.0,41.14,41.42,41.1,41.15,40348.0
2018-12-24 10:50:00,41.13,41.16,41.01,41.16,33837.0,41.13,41.16,41.01,41.16,33837.0
2018-12-24 11:00:00,41.2,41.22,40.95,41.06,28583.0,41.2,41.22,40.95,41.06,28583.0
2018-12-24 11:10:00,41.05,41.1,40.93,41.08,30604.0,41.05,41.1,40.93,41.08,30604.0
2018-12-24 11:20:00,41.07,41.09,40.93,40.96,23750.0,41.07,41.09,40.93,40.96,23750.0
2018-12-24 11:30:00,40.95,41.06,40.88,40.94,25717.0,40.95,41.06,40.88,40.94,25717.0
2018-12-24 11:40:00,40.95,40.97,40.66,40.7,41014.0,40.95,40.97,40.66,40.7,41014.0
2018-12-24 11:50:00,40.71,40.83,40.65,40.73,28060.0,40.71,40.83,40.65,40.73,28060.0
2018-12-24 12:00:00,40.74,40.88,40.7,40.7,31238.0,40.74,40.88,40.7,40.7,31238.0
2018-12-24 12:10:00,40.68,40.79,40.62,40.69,32967.0,40.68,40.79,40.62,40.69,32967.0
2018-12-24 12:20:00,40.66,40.84,40.58,40.75,29090.0,40.66,40.84,40.58,40.75,29090.0
2018-12-24 12:30:00,40.77,40.85,40.7,40.76,27932.0,40.77,40.85,40.7,40.76,27932.0
2018-12-24 12:40:00,40.76,40.79,40.67,40.71,33638.0,40.76,40.79,40.67,40.71,33638.0
2018-12-24 12:50:00,40.7,40.7,40.32,40.32,116947.0,40.7,40.7,40.32,40.32,116947.0
2018-12-26 09:30:00,40.73,41.17,40.44,41.16,49070.0,40.73,41.17,40.44,41.16,49070.0
2018-12-26 09:40:00,41.12,41.19,41.02,41.17,21853.0,41.12,41.19,41.02,41.17,21853.0
2018-12-26 09:50:00,41.18,41.35,41.13,41.25,16237.0,41.18,41.35,41.13,41.25,16237.0
2018-12-26 10:00:00,41.25,41.41,41.04,41.11,22324.0,41.25,41.41,41.04,41.11,22324.0
2018-12-26 10:10:00,41.1,41.11,40.92,41.08,27327.0,41.1,41.11,40.92,41.08,27327.0
2018-12-26 10:20:00,41.05,41.27,41.03,41.15,18910.0,41.05,41.27,41.03,41.15,18910.0
2018-12-26 10:30:00,41.13,41.17,40.95,40.98,13127.0,41.13,41.17,40.95,40.98,13127.0
2018-12-26 10:40:00,40.96,41.12,40.92,41.06,23547.0,40.96,41.12,40.92,41.06,23547.0
2018-12-26 10:50:00,41.07,41.15,40.85,40.87,25951.0,41.07,41.15,40.85,40.87,25951.0
2018-12-26 11:00:00,40.91,41.13,40.87,41.12,18428.0,40.91,41.13,40.87,41.12,18428.0
2018-12-26 11:10:00,41.12,41.27,41.09,41.27,20327.0,41.12,41.27,41.09,41.27,20327.0
2018-12-26 11:20:00,41.29,41.36,41.2,41.33,13362.0,41.29,41.36,41.2,41.33,13362.0
2018-12-26 11:30:00,41.34,41.39,41.26,41.37,22356.0,41.34,41.39,41.26,41.37,22356.0
2018-12-26 11:40:00,41.38,41.46,41.36,41.44,18755.0,41.38,41.46,41.36,41.44,18755.0
2018-12-26 11:50:00,41.42,41.62,41.35,41.62,15342.0,41.42,41.62,41.35,41.62,15342.0
2018-12-26 12:00:00,41.65,41.69,41.51,41.68,17834.0,41.65,41.69,41.51,41.68,17834.0
2018-12-26 12:10:00,41.65,41.87,41.63,41.72,21483.0,41.65,41.87,41.63,41.72,21483.0
2018-12-26 12:20:00,41.71,41.8,41.66,41.69,21391.0,41.71,41.8,41.66,41.69,21391.0
2018-12-26 12:30:00,41.7,41.84,41.66,41.81,16488.0,41.7,41.84,41.66,41.81,16488.0
2018-12-26 12:40:00,41.82,41.9,41.75,41.77,17524.0,41.82,41.9,41.75,41.77,17524.0
2018-12-26 12:50:00,41.77,41.88,41.74,41.8,24506.0,41.77,41.88,41.74,41.8,24506.0
2018-12-26 13:00:00,41.83,41.84,41.64,41.73,17633.0,41.83,41.84,41.64,41.73,17633.0
2018-12-26 13:10:00,41.72,41.74,41.55,41.61,24388.0,41.72,41.74,41.55,41.61,24388.0
2018-12-26 13:20:00,41.61,41.77,41.61,41.69,18694.0,41.61,41.77,41.61,41.69,18694.0
2018-12-26 13:30:00,41.69,41.79,41.67,41.76,12754.0,41.69,41.79,41.67,41.76,12754.0
2018-12-26 13:40:00,41.79,41.92,41.76,41.87,14302.0,41.79,41.92,41.76,41.87,14302.0
2018-12-26 13:50:00,41.89,42.02,41.89,42.01,16770.0,41.89,42.02,41.89,42.01,16770.0
2018-12-26 14:00:00,42.02,42.02,41.82,41.88,31388.0,42.02,42.02,41.82,41.88,31388.0
2018-12-26 14:10:00,41.9,41.97,41.8,41.82,21665.0,41.9,41.97,41.8,41.82,21665.0
2018-12-26 14:20:00,41.83,41.86,41.76,41.84,17170.0,41.83,41.86,41.76,41.84,17170.0
2018-12-26 14:30:00,41.85,41.99,41.85,41.94,13677.0,41.85,41.99,41.85,41.94,13677.0
2018-12-26 14:40:00,41.94,41.97,41.83,41.84,17233.0,41.94,41.97,41.83,41.84,17233.0
2018-12-26 14:50:00,41.85,42.02,41.85,42.02,23594.0,41.85,42.02,41.85,42.02,23594.0
2018-12-26 15:00:00,42.01,42.05,41.9,41.95,25086.0,42.01,42.05,41.9,41.95,25086.0
2018-12-26 15:10:00,41.95,42.09,41.94,41.98,30494.0,41.95,42.09,41.94,41.98,30494.0
2018-12-26 15:20:00,41.98,42.11,41.97,42.1,24968.0,41.98,42.11,41.97,42.1,24968.0
2018-12-26 15:30:00,42.1,42.21,42.07,42.21,50046.0,42.1,42.21,42.07,42.21,50046.0
2018-12-26 15:40:00,42.2,42.44,42.18,42.29,85125.0,42.2,42.44,42.18,42.29,85125.0
2018-12-26 15:50:00,42.3,42.61,42.29,42.57,187812.0,42.3,42.61,42.29,42.57,187812.0
2018-12-27 09:30:00,42.07,42.56,41.86,42.43,26381.0,42.07,42.56,41.86,42.43,26381.0
2018-12-27 09:40:00,42.32,42.48,42.02,42.02,18629.0,42.32,42.48,42.02,42.02,18629.0
2018-12-27 09:50:00,42.09,42.21,42.06,42.2,14893.0,42.09,42.21,42.06,42.2,14893.0
2018-12-27 10:00:00,42.19,42.36,42.08,42.1,12206.0,42.19,42.36,42.08,42.1,12206.0
2018-12-27 10:10:00,42.13,42.26,41.98,41.98,17840.0,42.13,42.26,41.98,41.98,17840.0
2018-12-27 10:20:00,41.99,42.07,41.86,41.88,24869.0,41.99,42.07,41.86,41.88,24869.0
2018-12-27 10:30:00,41.9,42.06,41.79,41.95,15921.0,41.9,42.06,41.79,41.95,15921.0
2018-12-27 10:40:00,41.94,42.16,41.93,42.02,15206.0,41.94,42.16,41.93,42.02,15206.0
2018-12-27 10:50:00,42.01,42.05,41.84,41.98,12373.0,42.01,42.05,41.84,41.98,12373.0
2018-12-27 11:00:00,41.97,41.99,41.87,41.92,13387.0,41.97,41.99,41.87,41.92,13387.0
2018-12-27 11:10:00,41.96,42.13,41.93,42.12,8326.0,41.96,42.13,41.93,42.12,8326.0
2018-12-27 11:20:00,42.13,42.32,42.09,42.26,7270.0,42.13,42.32,42.09,42.26,7270.0
2018-12-27 11:30:00,42.29,42.39,42.19,42.28,11260.0,42.29,42.39,42.19,42.28,11260.0
2018-12-27 11:40:00,42.26,42.26,42.07,42.09,23637.0,42.26,42.26,42.07,42.09,23637.0
2018-12-27 11:50:00,42.16,42.25,42.12,42.22,10800.0,42.16,42.25,42.12,42.22,10800.0
2018-12-27 12:00:00,42.22,42.22,42.06,42.15,14757.0,42.22,42.22,42.06,42.15,14757.0
2018-12-27 12:10:00,42.17,42.28,42.11,42.27,10335.0,42.17,42.28,42.11,42.27,10335.0
2018-12-27 12:20:00,42.24,42.28,42.0,42.05,11583.0,42.24,42.28,42.0,42.05,11583.0
2018-12-27 12:30:00,42.03,42.17,42.02,42.13,16206.0,42.03,42.17,42.02,42.13,16206.0
2018-12-27 12:40:00,42.14,42.14,41.96,42.02,11602.0,42.14,42.14,41.96,42.02,11602.0
2018-12-27 12:50:00,42.03,42.14,42.0,42.13,11508.0,42.03,42.14,42.0,42.13,11508.0
2018-12-27 13:00:00,42.12,42.24,42.12,42.22,10934.0,42.12,42.24,42.12,42.22,10934.0
2018-12-27 13:10:00,42.22,42.23,42.11,42.14,9262.0,42.22,42.23,42.11,42.14,9262.0
2018-12-27 13:20:00,42.13,42.14,42.03,42.03,8883.0,42.13,42.14,42.03,42.03,8883.0
2018-12-27 13:30:00,42.02,42.14,42.01,42.1,19705.0,42.02,42.14,42.01,42.1,19705.0
2018-12-27 13:40:00,42.07,42.08,41.86,41.88,17622.0,42.07,42.08,41.86,41.88,17622.0
2018-12-27 13:50:00,41.88,41.93,41.79,41.93,23802.0,41.88,41.93,41.79,41.93,23802.0
2018-12-27 14:00:00,41.94,41.97,41.83,41.83,21275.0,41.94,41.97,41.83,41.83,21275.0
2018-12-27 14:10:00,41.8,41.88,41.74,41.78,39793.0,41.8,41.88,41.74,41.78,39793.0
2018-12-27 14:20:00,41.77,41.86,41.76,41.82,8658.0,41.77,41.86,41.76,41.82,8658.0
2018-12-27 14:30:00,41.88,41.97,41.83,41.97,11199.0,41.88,41.97,41.83,41.97,11199.0
2018-12-27 14:40:00,41.98,42.25,41.98,42.13,14999.0,41.98,42.25,41.98,42.13,14999.0
2018-12-27 14:50:00,42.12,42.35,42.07,42.33,11407.0,42.12,42.35,42.07,42.33,11407.0
2018-12-27 15:00:00,42.38,42.38,42.2,42.32,22073.0,42.38,42.38,42.2,42.32,22073.0
2018-12-27 15:10:00,42.3,42.51,42.28,42.49,24969.0,42.3,42.51,42.28,42.49,24969.0
2018-12-27 15:20:00,42.5,42.86,42.49,42.83,32752.0,42.5,42.86,42.49,42.83,32752.0
2018-12-27 15:30:00,42.84,43.1,42.68,43.03,47313.0,42.84,43.1,42.68,43.03,47313.0
2018-12-27 15:40:00,43.03,43.33,43.03,43.19,84562.0,43.03,43.33,43.03,43.19,84562.0
2018-12-27 15:50:00,43.18,43.41,42.99,43.41,225703.0,43.18,43.41,42.99,43.41,225703.0
2018-12-28 09:30:00,43.59,43.95,43.15,43.26,23026.0,43.59,43.95,43.15,43.26,23026.0
2018-12-28 09:40:00,43.28,43.65,43.27,43.41,20310.0,43.28,43.65,43.27,43.41,20310.0
2018-12-28 09:50:00,43.37,43.38,43.13,43.23,19623.0,43.37,43.38,43.13,43.23,19623.0
2018-12-28 10:00:00,43.23,43.25,43.03,43.1,20433.0,43.23,43.25,43.03,43.1,20433.0
2018-12-28 10:10:00,43.08,43.14,43.0,43.04,11621.0,43.08,43.14,43.0,43.04,11621.0
2018-12-28 10:20:00,43.04,43.04,42.74,42.82,12562.0,43.04,43.04,42.74,42.82,12562.0
2018-12-28 10:30:00,42.82,42.9,42.65,42.8,18449.0,42.82,42.9,42.65,42.8,18449.0
2018-12-28 10:40:00,42.78,43.03,42.68,42.95,16943.0,42.78,43.03,42.68,42.95,16943.0
2018-12-28 10:50:00,42.94,43.1,42.9,42.9,7600.0,42.94,43.1,42.9,42.9,7600.0
2018-12-28 11:00:00,42.93,43.02,42.85,43.02,8191.0,42.93,43.02,42.85,43.02,8191.0
2018-12-28 11:10:00,43.04,43.19,42.97,43.04,10454.0,43.04,43.19,42.97,43.04,10454.0
2018-12-28 11:20:00,43.04,43.08,42.92,43.08,10988.0,43.04,43.08,42.92,43.08,10988.0
2018-12-28 11:30:00,43.08,43.21,43.03,43.21,10097.0,43.08,43.21,43.03,43.21,10097.0
2018-12-28 11:40:00,43.2,43.24,43.11,43.23,16945.0,43.2,43.24,43.11,43.23,16945.0
2018-12-28 11:50:00,43.22,43.34,43.18,43.3,16566.0,43.22,43.34,43.18,43.3,16566.0
2018-12-28 12:00:00,43.34,43.43,43.26,43.35,11868.0,43.34,43.43,43.26,43.35,11868.0
2018-12-28 12:10:00,43.35,43.36,43.13,43.16,14800.0,43.35,43.36,43.13,43.16,14800.0
2018-12-28 12:20:00,43.16,43.26,43.13,43.24,17616.0,43.16,43.26,43.13,43.24,17616.0
2018-12-28 12:30:00,43.26,43.36,43.24,43.35,7375.0,43.26,43.36,43.24,43.35,7375.0
2018-12-28 12:40:00,43.37,43.4,43.27,43.27,8295.0,43.37,43.4,43.27,43.27,8295.0
2018-12-28 12:50:00,43.3,43.37,43.14,43.18,9517.0,43.3,43.37,43.14,43.18,9517.0
2018-12-28 13:00:00,43.19,43.22,43.12,43.2,8839.0,43.19,43.22,43.12,43.2,8839.0
2018-12-28 13:10:00,43.2,43.26,43.18,43.18,6130.0,43.2,43.26,43.18,43.18,6130.0
2018-12-28 13:20:00,43.17,43.2,43.1,43.2,13716.0,43.17,43.2,43.1,43.2,13716.0
2018-12-28 13:30:00,43.21,43.23,43.14,43.2,12061.0,43.21,43.23,43.14,43.2,12061.0
2018-12-28 13:40:00,43.19,43.3,43.18,43.28,7834.0,43.19,43.3,43.18,43.28,7834.0
2018-12-28 13:50:00,43.29,43.38,43.29,43.31,13347.0,43.29,43.38,43.29,43.31,13347.0
2018-12-28 14:00:00,43.35,43.58,43.35,43.5,8525.0,43.35,43.58,43.35,43.5,8525.0
2018-12-28 14:10:00,43.51,43.64,43.47,43.56,8084.0,43.51,43.64,43.47,43.56,8084.0
2018-12-28 14:20:00,43.55,43.6,43.51,43.59,9929.0,43.55,43.6,43.51,43.59,9929.0
2018-12-28 14:30:00,43.6,43.7,43.58,43.69,18200.0,43.6,43.7,43.58,43.69,18200.0
2018-12-28 14:40:00,43.68,43.75,43.64,43.74,20753.0,43.68,43.75,43.64,43.74,20753.0
2018-12-28 14:50:00,43.73,43.91,43.71,43.87,18366.0,43.73,43.91,43.71,43.87,18366.0
2018-12-28 15:00:00,43.85,43.91,43.56,43.65,23164.0,43.85,43.91,43.56,43.65,23164.0
2018-12-28 15:10:00,43.63,43.75,43.5,43.5,20531.0,43.63,43.75,43.5,43.5,20531.0
2018-12-28 15:20:00,43.52,43.52,43.21,43.31,20099.0,43.52,43.52,43.21,43.31,20099.0
2018-12-28 15:30:00,43.34,43.34,43.17,43.17,30320.0,43.34,43.34,43.17,43.17,30320.0
2018-12-28 15:40:00,43.16,43.27,43.07,43.27,41533.0,43.16,43.27,43.07,43.27,41533.0
2018-12-28 15:50:00,43.26,43.41,43.13,43.34,180823.0,43.26,43.41,43.13,43.34,180823.0
2018-12-31 09:30:00,43.6,43.72,43.46,43.55,27216.0,43.6,43.72,43.46,43.55,27216.0
2018-12-31 09:40:00,43.58,43.64,43.5,43.57,9058.0,43.58,43.64,43.5,43.57,9058.0
2018-12-31 09:50:00,43.55,43.64,43.43,43.6,12514.0,43.55,43.64,43.43,43.6,12514.0
2018-12-31 10:00:00,43.65,43.79,43.62,43.62,13607.0,43.65,43.79,43.62,43.62,13607.0
2018-12-31 10:10:00,43.61,43.75,43.5,43.58,13238.0,43.61,43.75,43.5,43.58,13238.0
2018-12-31 10:20:00,43.63,43.67,43.53,43.62,13421.0,43.63,43.67,43.53,43.62,13421.0
2018-12-31 10:30:00,43.64,43.65,43.38,43.41,13157.0,43.64,43.65,43.38,43.41,13157.0
2018-12-31 10:40:00,43.41,43.5,43.39,43.39,14401.0,43.41,43.5,43.39,43.39,14401.0
2018-12-31 10:50:00,43.37,43.42,43.3,43.32,20202.0,43.37,43.42,43.3,43.32,20202.0
2018-12-31 11:00:00,43.32,43.37,43.23,43.34,10150.0,43.32,43.37,43.23,43.34,10150.0
2018-12-31 11:10:00,43.34,43.37,43.26,43.3,23600.0,43.34,43.37,43.26,43.3,23600.0
2018-12-31 11:20:00,43.31,43.36,43.19,43.35,18002.0,43.31,43.36,43.19,43.35,18002.0
2018-12-31 11:30:00,43.35,43.35,43.15,43.29,11879.0,43.35,43.35,43.15,43.29,11879.0
2018-12-31 11:40:00,43.27,43.4,43.25,43.39,7518.0,43.27,43.4,43.25,43.39,7518.0
2018-12-31 11:50:00,43.38,43.47,43.36,43.47,13038.0,43.38,43.47,43.36,43.47,13038.0
2018-12-31 12:00:00,43.49,43.53,43.45,43.51,7373.0,43.49,43.53,43.45,43.51,7373.0
2018-12-31 12:10:00,43.53,43.53,43.42,43.47,15674.0,43.53,43.53,43.42,43.47,15674.0
2018-12-31 12:20:00,43.48,43.6,43.48,43.51,9742.0,43.48,43.6,43.48,43.51,9742.0
2018-12-31 12:30:00,43.55,43.64,43.52,43.64,7117.0,43.55,43.64,43.52,43.64,7117.0
2018-12-31 12:40:00,43.64,43.67,43.6,43.62,7455.0,43.64,43.67,43.6,43.62,7455.0
2018-12-31 12:50:00,43.62,43.62,43.52,43.56,8497.0,43.62,43.62,43.52,43.56,8497.0
2018-12-31 13:00:00,43.58,43.63,43.54,43.63,14090.0,43.58,43.63,43.54,43.63,14090.0
2018-12-31 13:10:00,43.62,43.74,43.61,43.73,12036.0,43.62,43.74,43.61,43.73,12036.0
2018-12-31 13:20:00,43.74,43.75,43.7,43.74,6024.0,43.74,43.75,43.7,43.74,6024.0
2018-12-31 13:30:00,43.74,43.75,43.64,43.65,16141.0,43.74,43.75,43.64,43.65,16141.0
2018-12-31 13:40:00,43.64,43.64,43.52,43.56,10737.0,43.64,43.64,43.52,43.56,10737.0
2018-12-31 13:50:00,43.56,43.59,43.5,43.5,12889.0,43.56,43.59,43.5,43.5,12889.0
2018-12-31 14:00:00,43.48,43.54,43.4,43.54,15955.0,43.48,43.54,43.4,43.54,15955.0
2018-12-31 14:10:00,43.52,43.54,43.44,43.5,11788.0,43.52,43.54,43.44,43.5,11788.0
2018-12-31 14:20:00,43.51,43.51,43.28,43.31,16516.0,43.51,43.51,43.28,43.31,16516.0
2018-12-31 14:30:00,43.29,43.38,43.28,43.38,9532.0,43.29,43.38,43.28,43.38,9532.0
2018-12-31 14:40:00,43.37,43.49,43.37,43.44,5600.0,43.37,43.49,43.37,43.44,5600.0
2018-12-31 14:50:00,43.45,43.52,43.37,43.38,11379.0,43.45,43.52,43.37,43.38,11379.0
2018-12-31 15:00:00,43.37,43.49,43.33,43.35,13505.0,43.37,43.49,43.33,43.35,13505.0
2018-12-31 15:10:00,43.34,43.44,43.29,43.44,15965.0,43.34,43.44,43.29,43.44,15965.0
2018-12-31 15:20:00,43.44,43.47,43.32,43.38,20705.0,43.44,43.47,43.32,43.38,20705.0
2018-12-31 15:30:00,43.4,43.5,43.39,43.43,23931.0,43.4,43.5,43.39,43.43,23931.0
2018-12-31 15:40:00,43.43,43.47,43.27,43.3,50615.0,43.43,43.47,43.27,43.3,50615.0
2018-12-31 15:50:00,43.31,43.49,43.2,43.49,151579.0,43.31,43.49,43.2,43.49,151579.0
2019-01-02 09:30:00,42.65,43.0,42.57,42.77,30166.0,42.65,43.0,42.57,42.77,30166.0
2019-01-02 09:40:00,42.67,42.88,42.58,42.72,13496.0,42.67,42.88,42.58,42.72,13496.0
2019-01-02 09:50:00,42.76,42.79,42.59,42.69,15529.0,42.76,42.79,42.59,42.69,15529.0
2019-01-02 10:00:00,42.66,42.93,42.5,42.88,18329.0,42.66,42.93,42.5,42.88,18329.0
2019-01-02 10:10:00,42.9,42.93,42.81,42.81,19794.0,42.9,42.93,42.81,42.81,19794.0
2019-01-02 10:20:00,42.82,42.97,42.76,42.77,17311.0,42.82,42.97,42.76,42.77,17311.0
2019-01-02 10:30:00,42.78,42.87,42.72,42.87,20028.0,42.78,42.87,42.72,42.87,20028.0
2019-01-02 10:40:00,42.86,43.03,42.86,42.97,23401.0,42.86,43.03,42.86,42.97,23401.0
2019-01-02 10:50:00,42.95,43.1,42.93,43.03,17713.0,42.95,43.1,42.93,43.03,17713.0
2019-01-02 11:00:00,43.02,43.14,42.97,43.13,15777.0,43.02,43.14,42.97,43.13,15777.0
2019-01-02 11:10:00,43.13,43.25,43.09,43.25,25196.0,43.13,43.25,43.09,43.25,25196.0
2019-01-02 11:20:00,43.28,43.34,43.19,43.2,21576.0,43.28,43.34,43.19,43.2,21576.0
2019-01-02 11:30:00,43.21,43.24,43.07,43.1,17330.0,43.21,43.24,43.07,43.1,17330.0
2019-01-02 11:40:00,43.09,43.26,43.04,43.11,11500.0,43.09,43.26,43.04,43.11,11500.0
2019-01-02 11:50:00,43.1,43.1,42.9,42.92,12723.0,43.1,43.1,42.9,42.92,12723.0
2019-01-02 12:00:00,42.9,43.0,42.9,42.92,14484.0,42.9,43.0,42.9,42.92,14484.0
2019-01-02 12:10:00,42.95,42.98,42.85,42.92,17478.0,42.95,42.98,42.85,42.92,17478.0
2019-01-02 12:20:00,42.91,42.91,42.8,42.9,11979.0,42.91,42.91,42.8,42.9,11979.0
2019-01-02 12:30:00,42.9,43.04,42.86,43.03,19020.0,42.9,43.04,42.86,43.03,19020.0
2019-01-02 12:40:00,43.01,43.1,42.98,43.05,19993.0,43.01,43.1,42.98,43.05,19993.0
2019-01-02 12:50:00,43.06,43.23,43.06,43.21,15793.0,43.06,43.23,43.06,43.21,15793.0
2019-01-02 13:00:00,43.2,43.38,43.19,43.34,13533.0,43.2,43.38,43.19,43.34,13533.0
2019-01-02 13:10:00,43.31,43.32,43.25,43.32,8656.0,43.31,43.32,43.25,43.32,8656.0
2019-01-02 13:20:00,43.32,43.37,43.27,43.32,10472.0,43.32,43.37,43.27,43.32,10472.0
2019-01-02 13:30:00,43.32,43.43,43.3,43.34,9600.0,43.32,43.43,43.3,43.34,9600.0
2019-01-02 13:40:00,43.34,43.43,43.3,43.4,9688.0,43.34,43.43,43.3,43.4,9688.0
2019-01-02 13:50:00,43.39,43.48,43.35,43.47,14780.0,43.39,43.48,43.35,43.47,14780.0
2019-01-02 14:00:00,43.45,43.46,43.31,43.34,16192.0,43.45,43.46,43.31,43.34,16192.0
2019-01-02 14:10:00,43.34,43.35,43.26,43.32,11384.0,43.34,43.35,43.26,43.32,11384.0
2019-01-02 14:20:00,43.31,43.4,43.29,43.32,11076.0,43.31,43.4,43.29,43.32,11076.0
2019-01-02 14:30:00,43.32,43.43,43.31,43.37,16922.0,43.32,43.43,43.31,43.37,16922.0
2019-01-02 14:40:00,43.38,43.38,43.23,43.35,12719.0,43.38,43.38,43.23,43.35,12719.0
2019-01-02 14:50:00,43.36,43.37,43.22,43.22,16420.0,43.36,43.37,43.22,43.22,16420.0
2019-01-02 15:00:00,43.23,43.31,43.15,43.15,23976.0,43.23,43.31,43.15,43.15,23976.0
2019-01-02 15:10:00,43.15,43.2,43.05,43.09,19329.0,43.15,43.2,43.05,43.09,19329.0
2019-01-02 15:20:00,43.08,43.15,43.0,43.04,30818.0,43.08,43.15,43.0,43.04,30818.0
2019-01-02 15:30:00,43.03,43.07,42.96,42.97,31167.0,43.03,43.07,42.96,42.97,31167.0
2019-01-02 15:40:00,42.96,43.1,42.95,43.07,49524.0,42.96,43.1,42.95,43.07,49524.0
2019-01-02 15:50:00,43.08,43.27,43.07,43.22,88126.0,43.08,43.27,43.07,43.22,88126.0
2019-01-03 09:30:00,42.69,42.93,42.41,42.41,31481.0,42.69,42.93,42.41,42.41,31481.0
2019-01-03 09:40:00,42.48,42.66,42.42,42.47,16114.0,42.48,42.66,42.42,42.47,16114.0
2019-01-03 09:50:00,42.47,42.49,42.03,42.07,23782.0,42.47,42.49,42.03,42.07,23782.0
2019-01-03 10:00:00,42.07,42.07,41.91,41.94,39599.0,42.07,42.07,41.91,41.94,39599.0
2019-01-03 10:10:00,41.93,41.98,41.74,41.9,15972.0,41.93,41.98,41.74,41.9,15972.0
2019-01-03 10:20:00,41.93,42.07,41.86,42.04,34679.0,41.93,42.07,41.86,42.04,34679.0
2019-01-03 10:30:00,42.02,42.02,41.77,41.78,19202.0,42.02,42.02,41.77,41.78,19202.0
2019-01-03 10:40:00,41.84,41.99,41.84,41.91,18300.0,41.84,41.99,41.84,41.91,18300.0
2019-01-03 10:50:00,41.88,42.04,41.87,41.98,22075.0,41.88,42.04,41.87,41.98,22075.0
2019-01-03 11:00:00,42.0,42.12,41.98,42.01,22084.0,42.0,42.12,41.98,42.01,22084.0
2019-01-03 11:10:00,41.99,42.21,41.99,42.17,18109.0,41.99,42.21,41.99,42.17,18109.0
2019-01-03 11:20:00,42.17,42.3,42.17,42.19,25227.0,42.17,42.3,42.17,42.19,25227.0
2019-01-03 11:30:00,42.21,42.45,42.16,42.44,30147.0,42.21,42.45,42.16,42.44,30147.0
2019-01-03 11:40:00,42.45,42.53,42.38,42.39,39943.0,42.45,42.53,42.38,42.39,39943.0
2019-01-03 11:50:00,42.39,42.42,42.25,42.32,41989.0,42.39,42.42,42.25,42.32,41989.0
2019-01-03 12:00:00,42.34,42.41,42.13,42.13,34822.0,42.34,42.41,42.13,42.13,34822.0
2019-01-03 12:10:00,42.13,42.22,42.06,42.11,15887.0,42.13,42.22,42.06,42.11,15887.0
2019-01-03 12:20:00,42.12,42.15,42.04,42.11,16257.0,42.12,42.15,42.04,42.11,16257.0
2019-01-03 12:30:00,42.12,42.19,42.01,42.05,14676.0,42.12,42.19,42.01,42.05,14676.0
2019-01-03 12:40:00,42.08,42.17,42.07,42.13,20518.0,42.08,42.17,42.07,42.13,20518.0
2019-01-03 12:50:00,42.12,42.23,42.1,42.19,20279.0,42.12,42.23,42.1,42.19,20279.0
2019-01-03 13:00:00,42.19,42.19,41.98,41.99,22568.0,42.19,42.19,41.98,41.99,22568.0
2019-01-03 13:10:00,41.99,42.02,41.76,41.78,27149.0,41.99,42.02,41.76,41.78,27149.0
2019-01-03 13:20:00,41.78,41.89,41.77,41.83,18246.0,41.78,41.89,41.77,41.83,18246.0
2019-01-03 13:30:00,41.82,41.84,41.7,41.84,18051.0,41.82,41.84,41.7,41.84,18051.0
2019-01-03 13:40:00,41.83,41.88,41.77,41.79,15584.0,41.83,41.88,41.77,41.79,15584.0
2019-01-03 13:50:00,41.79,41.8,41.62,41.67,22034.0,41.79,41.8,41.62,41.67,22034.0
2019-01-03 14:00:00,41.65,41.76,41.6,41.75,25778.0,41.65,41.76,41.6,41.75,25778.0
2019-01-03 14:10:00,41.74,41.83,41.69,41.81,21871.0,41.74,41.83,41.69,41.81,21871.0
2019-01-03 14:20:00,41.8,41.94,41.75,41.93,29482.0,41.8,41.94,41.75,41.93,29482.0
2019-01-03 14:30:00,41.93,41.98,41.83,41.85,24010.0,41.93,41.98,41.83,41.85,24010.0
2019-01-03 14:40:00,41.86,41.88,41.67,41.71,19931.0,41.86,41.88,41.67,41.71,19931.0
2019-01-03 14:50:00,41.72,41.73,41.57,41.61,23159.0,41.72,41.73,41.57,41.61,23159.0
2019-01-03 15:00:00,41.62,41.63,41.52,41.55,27142.0,41.62,41.63,41.52,41.55,27142.0
2019-01-03 15:10:00,41.55,41.61,41.43,41.57,36612.0,41.55,41.61,41.43,41.57,36612.0
2019-01-03 15:20:00,41.57,41.67,41.52,41.62,36769.0,41.57,41.67,41.52,41.62,36769.0
2019-01-03 15:30:00,41.62,41.83,41.61,41.71,55161.0,41.62,41.83,41.61,41.71,55161.0
2019-01-03 15:40:00,41.71,41.76,41.64,41.69,68374.0,41.71,41.76,41.64,41.69,68374.0
2019-01-03 15:50:00,41.69,41.75,41.49,41.52,161503.0,41.69,41.75,41.49,41.52,161503.0
2019-01-04 09:30:00,42.13,42.29,41.78,41.98,27757.0,42.13,42.29,41.78,41.98,27757.0
2019-01-04 09:40:00,42.05,42.42,42.04,42.37,26175.0,42.05,42.42,42.04,42.37,26175.0
2019-01-04 09:50:00,42.38,42.5,42.33,42.48,13714.0,42.38,42.5,42.33,42.48,13714.0
2019-01-04 10:00:00,42.5,42.67,42.47,42.67,20883.0,42.5,42.67,42.47,42.67,20883.0
2019-01-04 10:10:00,42.67,42.71,42.54,42.64,18720.0,42.67,42.71,42.54,42.64,18720.0
2019-01-04 10:20:00,42.63,43.07,42.53,43.02,38746.0,42.63,43.07,42.53,43.02,38746.0
2019-01-04 10:30:00,43.04,43.1,42.92,42.94,37658.0,43.04,43.1,42.92,42.94,37658.0
2019-01-04 10:40:00,42.95,43.1,42.89,43.0,19971.0,42.95,43.1,42.89,43.0,19971.0
2019-01-04 10:50:00,43.02,43.09,42.97,43.07,17853.0,43.02,43.09,42.97,43.07,17853.0
2019-01-04 11:00:00,43.09,43.19,43.05,43.16,17892.0,43.09,43.19,43.05,43.16,17892.0
2019-01-04 11:10:00,43.15,43.23,43.08,43.18,17876.0,43.15,43.23,43.08,43.18,17876.0
2019-01-04 11:20:00,43.19,43.23,43.05,43.13,17777.0,43.19,43.23,43.05,43.13,17777.0
2019-01-04 11:30:00,43.12,43.15,43.04,43.07,19720.0,43.12,43.15,43.04,43.07,19720.0
2019-01-04 11:40:00,43.1,43.19,43.1,43.12,21657.0,43.1,43.19,43.1,43.12,21657.0
2019-01-04 11:50:00,43.13,43.23,43.13,43.21,13567.0,43.13,43.23,43.13,43.21,13567.0
2019-01-04 12:00:00,43.21,43.25,43.13,43.19,11996.0,43.21,43.25,43.13,43.19,11996.0
2019-01-04 12:10:00,43.19,43.31,43.17,43.28,14988.0,43.19,43.31,43.17,43.28,14988.0
2019-01-04 12:20:00,43.28,43.32,43.23,43.25,10523.0,43.28,43.32,43.23,43.25,10523.0
2019-01-04 12:30:00,43.26,43.28,43.22,43.22,10702.0,43.26,43.28,43.22,43.22,10702.0
2019-01-04 12:40:00,43.23,43.34,43.23,43.33,10217.0,43.23,43.34,43.23,43.33,10217.0
2019-01-04 12:50:00,43.33,43.37,43.29,43.29,10664.0,43.33,43.37,43.29,43.29,10664.0
2019-01-04 13:00:00,43.29,43.47,43.29,43.44,16723.0,43.29,43.47,43.29,43.44,16723.0
2019-01-04 13:10:00,43.43,43.45,43.32,43.38,11668.0,43.43,43.45,43.32,43.38,11668.0
2019-01-04 13:20:00,43.37,43.41,43.34,43.39,10480.0,43.37,43.41,43.34,43.39,10480.0
2019-01-04 13:30:00,43.41,43.47,43.38,43.38,17923.0,43.41,43.47,43.38,43.38,17923.0
2019-01-04 13:40:00,43.38,43.38,43.22,43.33,21220.0,43.38,43.38,43.22,43.33,21220.0
2019-01-04 13:50:00,43.33,43.33,43.25,43.31,14321.0,43.33,43.33,43.25,43.31,14321.0
2019-01-04 14:00:00,43.34,43.36,43.26,43.28,22835.0,43.34,43.36,43.26,43.28,22835.0
2019-01-04 14:10:00,43.3,43.4,43.29,43.37,14233.0,43.3,43.4,43.29,43.37,14233.0
2019-01-04 14:20:00,43.38,43.44,43.34,43.4,16528.0,43.38,43.44,43.34,43.4,16528.0
2019-01-04 14:30:00,43.4,43.49,43.39,43.46,13255.0,43.4,43.49,43.39,43.46,13255.0
2019-01-04 14:40:00,43.48,43.49,43.27,43.32,25133.0,43.48,43.49,43.27,43.32,25133.0
2019-01-04 14:50:00,43.31,43.31,43.18,43.19,19918.0,43.31,43.31,43.18,43.19,19918.0
2019-01-04 15:00:00,43.17,43.29,43.17,43.2,19814.0,43.17,43.29,43.17,43.2,19814.0
2019-01-04 15:10:00,43.2,43.32,43.19,43.28,23911.0,43.2,43.32,43.19,43.28,23911.0
2019-01-04 15:20:00,43.29,43.3,43.12,43.17,30797.0,43.29,43.3,43.12,43.17,30797.0
2019-01-04 15:30:00,43.16,43.29,43.13,43.18,35108.0,43.16,43.29,43.13,43.18,35108.0
2019-01-04 15:40:00,43.19,43.29,43.16,43.23,47364.0,43.19,43.29,43.16,43.23,47364.0
2019-01-04 15:50:00,43.23,43.29,43.22,43.26,107779.0,43.23,43.29,43.22,43.26,107779.0
2019-01-07 09:30:00,42.93,43.2,42.8,43.16,41377.0,42.93,43.2,42.8,43.16,41377.0
2019-01-07 09:40:00,43.15,43.33,43.06,43.25,18351.0,43.15,43.33,43.06,43.25,18351.0
2019-01-07 09:50:00,43.27,43.3,43.03,43.23,20507.0,43.27,43.3,43.03,43.23,20507.0
2019-01-07 10:00:00,43.21,43.32,43.11,43.21,21709.0,43.21,43.32,43.11,43.21,21709.0
2019-01-07 10:10:00,43.21,43.3,43.06,43.09,47358.0,43.21,43.3,43.06,43.09,47358.0
2019-01-07 10:20:00,43.05,43.17,42.95,43.13,17627.0,43.05,43.17,42.95,43.13,17627.0
2019-01-07 10:30:00,43.14,43.33,43.12,43.32,27951.0,43.14,43.33,43.12,43.32,27951.0
2019-01-07 10:40:00,43.3,43.49,43.3,43.42,29380.0,43.3,43.49,43.3,43.42,29380.0
2019-01-07 10:50:00,43.44,43.48,43.35,43.4,16955.0,43.44,43.48,43.35,43.4,16955.0
2019-01-07 11:00:00,43.35,43.45,43.35,43.44,18000.0,43.35,43.45,43.35,43.44,18000.0
2019-01-07 11:10:00,43.43,43.51,43.41,43.48,22684.0,43.43,43.51,43.41,43.48,22684.0
2019-01-07 11:20:00,43.48,43.5,43.43,43.46,19916.0,43.48,43.5,43.43,43.46,19916.0
2019-01-07 11:30:00,43.46,43.6,43.43,43.53,25190.0,43.46,43.6,43.43,43.53,25190.0
2019-01-07 11:40:00,43.53,43.67,43.47,43.64,17262.0,43.53,43.67,43.47,43.64,17262.0
2019-01-07 11:50:00,43.64,43.7,43.6,43.67,14948.0,43.64,43.7,43.6,43.67,14948.0
2019-01-07 12:00:00,43.68,43.73,43.63,43.64,18786.0,43.68,43.73,43.63,43.64,18786.0
2019-01-07 12:10:00,43.63,43.65,43.56,43.57,30733.0,43.63,43.65,43.56,43.57,30733.0
2019-01-07 12:20:00,43.58,43.69,43.56,43.68,21956.0,43.58,43.69,43.56,43.68,21956.0
2019-01-07 12:30:00,43.67,43.72,43.65,43.71,12900.0,43.67,43.72,43.65,43.71,12900.0
2019-01-07 12:40:00,43.71,43.71,43.63,43.64,9082.0,43.71,43.71,43.63,43.64,9082.0
2019-01-07 12:50:00,43.65,43.69,43.59,43.66,15583.0,43.65,43.69,43.59,43.66,15583.0
2019-01-07 13:00:00,43.66,43.73,43.64,43.68,16795.0,43.66,43.73,43.64,43.68,16795.0
2019-01-07 13:10:00,43.68,43.72,43.64,43.7,14330.0,43.68,43.72,43.64,43.7,14330.0
2019-01-07 13:20:00,43.69,43.69,43.62,43.66,12398.0,43.69,43.69,43.62,43.66,12398.0
2019-01-07 13:30:00,43.65,43.7,43.64,43.68,16568.0,43.65,43.7,43.64,43.68,16568.0
2019-01-07 13:40:00,43.67,43.7,43.54,43.54,20908.0,43.67,43.7,43.54,43.54,20908.0
2019-01-07 13:50:00,43.53,43.54,43.45,43.46,11510.0,43.53,43.54,43.45,43.46,11510.0
2019-01-07 14:00:00,43.45,43.52,43.4,43.43,15283.0,43.45,43.52,43.4,43.43,15283.0
2019-01-07 14:10:00,43.43,43.55,43.4,43.52,41555.0,43.43,43.55,43.4,43.52,41555.0
2019-01-07 14:20:00,43.53,43.56,43.43,43.44,19200.0,43.53,43.56,43.43,43.44,19200.0
2019-01-07 14:30:00,43.44,43.47,43.33,43.34,14274.0,43.44,43.47,43.33,43.34,14274.0
2019-01-07 14:40:00,43.34,43.37,43.31,43.35,14855.0,43.34,43.37,43.31,43.35,14855.0
2019-01-07 14:50:00,43.34,43.36,43.29,43.3,11898.0,43.34,43.36,43.29,43.3,11898.0
2019-01-07 15:00:00,43.3,43.42,43.29,43.42,22187.0,43.3,43.42,43.29,43.42,22187.0
2019-01-07 15:10:00,43.43,43.5,43.42,43.48,34010.0,43.43,43.5,43.42,43.48,34010.0
2019-01-07 15:20:00,43.49,43.55,43.46,43.5,51375.0,43.49,43.55,43.46,43.5,51375.0
2019-01-07 15:30:00,43.5,43.53,43.41,43.49,28682.0,43.5,43.53,43.41,43.49,28682.0
2019-01-07 15:40:00,43.48,43.49,43.44,43.46,45362.0,43.48,43.49,43.44,43.46,45362.0
2019-01-07 15:50:00,43.46,43.49,43.38,43.42,81707.0,43.46,43.49,43.38,43.42,81707.0
2019-01-08 09:30:00,44.16,44.24,43.92,43.94,96701.0,44.16,44.24,43.92,43.94,96701.0
2019-01-08 09:40:00,43.95,44.11,43.87,43.87,17268.0,43.95,44.11,43.87,43.87,17268.0
2019-01-08 09:50:00,43.9,43.9,43.74,43.84,8847.0,43.9,43.9,43.74,43.84,8847.0
2019-01-08 10:00:00,43.87,43.97,43.87,43.9,12004.0,43.87,43.97,43.87,43.9,12004.0
2019-01-08 10:10:00,43.9,43.91,43.65,43.69,15097.0,43.9,43.91,43.65,43.69,15097.0
2019-01-08 10:20:00,43.7,43.75,43.66,43.73,21556.0,43.7,43.75,43.66,43.73,21556.0
2019-01-08 10:30:00,43.72,43.78,43.57,43.58,15656.0,43.72,43.78,43.57,43.58,15656.0
2019-01-08 10:40:00,43.56,43.64,43.49,43.55,15703.0,43.56,43.64,43.49,43.55,15703.0
2019-01-08 10:50:00,43.55,43.55,43.42,43.45,16738.0,43.55,43.55,43.42,43.45,16738.0
2019-01-08 11:00:00,43.46,43.65,43.44,43.62,15433.0,43.46,43.65,43.44,43.62,15433.0
2019-01-08 11:10:00,43.61,43.61,43.5,43.56,13359.0,43.61,43.61,43.5,43.56,13359.0
2019-01-08 11:20:00,43.55,43.55,43.4,43.4,12564.0,43.55,43.55,43.4,43.4,12564.0
2019-01-08 11:30:00,43.41,43.41,43.28,43.35,15076.0,43.41,43.41,43.28,43.35,15076.0
2019-01-08 11:40:00,43.35,43.45,43.35,43.44,10800.0,43.35,43.45,43.35,43.44,10800.0
2019-01-08 11:50:00,43.43,43.46,43.36,43.39,9524.0,43.43,43.46,43.36,43.39,9524.0
2019-01-08 12:00:00,43.4,43.47,43.39,43.43,11136.0,43.4,43.47,43.39,43.43,11136.0
2019-01-08 12:10:00,43.43,43.54,43.37,43.51,10907.0,43.43,43.54,43.37,43.51,10907.0
2019-01-08 12:20:00,43.5,43.59,43.46,43.52,10218.0,43.5,43.59,43.46,43.52,10218.0
2019-01-08 12:30:00,43.53,43.55,43.43,43.43,10873.0,43.53,43.55,43.43,43.43,10873.0
2019-01-08 12:40:00,43.43,43.49,43.34,43.35,13165.0,43.43,43.49,43.34,43.35,13165.0
2019-01-08 12:50:00,43.34,43.41,43.31,43.39,9508.0,43.34,43.41,43.31,43.39,9508.0
2019-01-08 13:00:00,43.39,43.45,43.34,43.4,11662.0,43.39,43.45,43.34,43.4,11662.0
2019-01-08 13:10:00,43.41,43.43,43.37,43.38,11679.0,43.41,43.43,43.37,43.38,11679.0
2019-01-08 13:20:00,43.38,43.52,43.38,43.49,19887.0,43.38,43.52,43.38,43.49,19887.0
2019-01-08 13:30:00,43.49,43.52,43.45,43.46,7035.0,43.49,43.52,43.45,43.46,7035.0
2019-01-08 13:40:00,43.45,43.52,43.41,43.52,7438.0,43.45,43.52,43.41,43.52,7438.0
2019-01-08 13:50:00,43.53,43.62,43.53,43.58,13220.0,43.53,43.62,43.53,43.58,13220.0
2019-01-08 14:00:00,43.56,43.62,43.56,43.59,8834.0,43.56,43.62,43.56,43.59,8834.0
2019-01-08 14:10:00,43.59,43.67,43.59,43.65,7813.0,43.59,43.67,43.59,43.65,7813.0
2019-01-08 14:20:00,43.65,43.65,43.56,43.58,12116.0,43.65,43.65,43.56,43.58,12116.0
2019-01-08 14:30:00,43.58,43.63,43.55,43.63,10750.0,43.58,43.63,43.55,43.63,10750.0
2019-01-08 14:40:00,43.62,43.68,43.62,43.68,9300.0,43.62,43.68,43.62,43.68,9300.0
2019-01-08 14:50:00,43.67,43.68,43.61,43.62,12585.0,43.67,43.68,43.61,43.62,12585.0
2019-01-08 15:00:00,43.6,43.63,43.49,43.56,16188.0,43.6,43.63,43.49,43.56,16188.0
2019-01-08 15:10:00,43.56,43.61,43.54,43.6,17824.0,43.56,43.61,43.54,43.6,17824.0
2019-01-08 15:20:00,43.6,43.64,43.58,43.6,34310.0,43.6,43.64,43.58,43.6,34310.0
2019-01-08 15:30:00,43.6,43.64,43.59,43.62,23253.0,43.6,43.64,43.59,43.62,23253.0
2019-01-08 15:40:00,43.63,43.63,43.55,43.56,42229.0,43.63,43.63,43.55,43.56,42229.0
2019-01-08 15:50:00,43.56,43.75,43.54,43.67,147637.0,43.56,43.75,43.54,43.67,147637.0
2019-01-09 09:30:00,43.67,43.71,43.42,43.64,56995.0,43.67,43.71,43.42,43.64,56995.0
2019-01-09 09:40:00,43.63,43.72,43.55,43.64,27578.0,43.63,43.72,43.55,43.64,27578.0
2019-01-09 09:50:00,43.65,43.74,43.59,43.65,19470.0,43.65,43.74,43.59,43.65,19470.0
2019-01-09 10:00:00,43.68,43.69,43.51,43.66,32145.0,43.68,43.69,43.51,43.66,32145.0
2019-01-09 10:10:00,43.68,43.7,43.58,43.69,24100.0,43.68,43.7,43.58,43.69,24100.0
2019-01-09 10:20:00,43.72,43.82,43.69,43.8,45698.0,43.72,43.82,43.69,43.8,45698.0
2019-01-09 10:30:00,43.82,43.82,43.6,43.64,17948.0,43.82,43.82,43.6,43.64,17948.0
2019-01-09 10:40:00,43.64,43.68,43.49,43.55,24227.0,43.64,43.68,43.49,43.55,24227.0
2019-01-09 10:50:00,43.56,43.65,43.55,43.62,11250.0,43.56,43.65,43.55,43.62,11250.0
2019-01-09 11:00:00,43.63,43.76,43.61,43.74,18428.0,43.63,43.76,43.61,43.74,18428.0
2019-01-09 11:10:00,43.76,43.84,43.72,43.84,15975.0,43.76,43.84,43.72,43.84,15975.0
2019-01-09 11:20:00,43.84,43.93,43.8,43.86,21061.0,43.84,43.93,43.8,43.86,21061.0
2019-01-09 11:30:00,43.84,43.87,43.73,43.77,14942.0,43.84,43.87,43.73,43.77,14942.0
2019-01-09 11:40:00,43.78,43.89,43.75,43.87,14308.0,43.78,43.89,43.75,43.87,14308.0
2019-01-09 11:50:00,43.88,43.98,43.86,43.86,12257.0,43.88,43.98,43.86,43.86,12257.0
2019-01-09 12:00:00,43.87,43.91,43.86,43.88,12678.0,43.87,43.91,43.86,43.88,12678.0
2019-01-09 12:10:00,43.9,43.99,43.88,43.98,17564.0,43.9,43.99,43.88,43.98,17564.0
2019-01-09 12:20:00,43.99,44.07,43.98,44.06,21006.0,43.99,44.07,43.98,44.06,21006.0
2019-01-09 12:30:00,44.07,44.17,44.06,44.07,24424.0,44.07,44.17,44.06,44.07,24424.0
2019-01-09 12:40:00,44.06,44.16,44.04,44.09,11822.0,44.06,44.16,44.04,44.09,11822.0
2019-01-09 12:50:00,44.11,44.15,44.06,44.07,9911.0,44.11,44.15,44.06,44.07,9911.0
2019-01-09 13:00:00,44.08,44.1,44.03,44.1,7195.0,44.08,44.1,44.03,44.1,7195.0
2019-01-09 13:10:00,44.11,44.11,44.04,44.1,11379.0,44.11,44.11,44.04,44.1,11379.0
2019-01-09 13:20:00,44.1,44.13,44.05,44.06,5500.0,44.1,44.13,44.05,44.06,5500.0
2019-01-09 13:30:00,44.06,44.06,44.0,44.01,9648.0,44.06,44.06,44.0,44.01,9648.0
2019-01-09 13:40:00,44.01,44.05,43.97,43.98,6200.0,44.01,44.05,43.97,43.98,6200.0
2019-01-09 13:50:00,43.98,43.98,43.9,43.93,7567.0,43.98,43.98,43.9,43.93,7567.0
2019-01-09 14:00:00,43.93,44.06,43.92,44.04,11303.0,43.93,44.06,43.92,44.04,11303.0
2019-01-09 14:10:00,44.03,44.03,43.79,43.79,12962.0,44.03,44.03,43.79,43.79,12962.0
2019-01-09 14:20:00,43.79,43.81,43.72,43.78,9341.0,43.79,43.81,43.72,43.78,9341.0
2019-01-09 14:30:00,43.77,43.88,43.73,43.87,14890.0,43.77,43.88,43.73,43.87,14890.0
2019-01-09 14:40:00,43.87,43.99,43.86,43.98,10831.0,43.87,43.99,43.86,43.98,10831.0
2019-01-09 14:50:00,43.99,43.99,43.9,43.92,11284.0,43.99,43.99,43.9,43.92,11284.0
2019-01-09 15:00:00,43.91,43.97,43.9,43.95,13050.0,43.91,43.97,43.9,43.95,13050.0
2019-01-09 15:10:00,43.97,43.97,43.9,43.95,12759.0,43.97,43.97,43.9,43.95,12759.0
2019-01-09 15:20:00,43.95,43.96,43.9,43.91,32983.0,43.95,43.96,43.9,43.91,32983.0
2019-01-09 15:30:00,43.9,43.95,43.84,43.86,31874.0,43.9,43.95,43.84,43.86,31874.0
2019-01-09 15:40:00,43.86,43.86,43.78,43.8,31399.0,43.86,43.86,43.78,43.8,31399.0
2019-01-09 15:50:00,43.8,43.88,43.74,43.85,66331.0,43.8,43.88,43.74,43.85,66331.0
2019-01-10 09:30:00,43.64,43.74,43.29,43.66,13874.0,43.64,43.74,43.29,43.66,13874.0
2019-01-10 09:40:00,43.67,43.69,43.58,43.64,2311.0,43.67,43.69,43.58,43.64,2311.0
2019-01-10 09:50:00,43.66,43.66,43.53,43.61,10148.0,43.66,43.66,43.53,43.61,10148.0
2019-01-10 10:00:00,43.72,43.86,43.7,43.84,4455.0,43.72,43.86,43.7,43.84,4455.0
2019-01-10 10:10:00,43.87,43.92,43.76,43.83,13337.0,43.87,43.92,43.76,43.83,13337.0
2019-01-10 10:20:00,43.86,44.06,43.86,44.06,5333.0,43.86,44.06,43.86,44.06,5333.0
2019-01-10 10:30:00,44.01,44.07,43.95,44.01,8035.0,44.01,44.07,43.95,44.01,8035.0
2019-01-10 10:40:00,44.0,44.0,43.91,43.94,6044.0,44.0,44.0,43.91,43.94,6044.0
2019-01-10 10:50:00,43.96,44.03,43.94,44.0,8206.0,43.96,44.03,43.94,44.0,8206.0
2019-01-10 11:00:00,43.96,44.03,43.93,43.99,4453.0,43.96,44.03,43.93,43.99,4453.0
2019-01-10 11:10:00,43.99,43.99,43.87,43.87,8400.0,43.99,43.99,43.87,43.87,8400.0
2019-01-10 11:20:00,43.85,43.9,43.76,43.79,6700.0,43.85,43.9,43.76,43.79,6700.0
2019-01-10 11:30:00,43.78,43.87,43.77,43.87,4000.0,43.78,43.87,43.77,43.87,4000.0
2019-01-10 11:40:00,43.85,43.85,43.74,43.76,5428.0,43.85,43.85,43.74,43.76,5428.0
2019-01-10 11:50:00,43.77,43.91,43.73,43.91,7888.0,43.77,43.91,43.73,43.91,7888.0
2019-01-10 12:00:00,43.94,43.96,43.88,43.88,4454.0,43.94,43.96,43.88,43.88,4454.0
2019-01-10 12:10:00,43.9,43.93,43.87,43.91,5223.0,43.9,43.93,43.87,43.91,5223.0
2019-01-10 12:20:00,43.91,43.93,43.88,43.91,7000.0,43.91,43.93,43.88,43.91,7000.0
2019-01-10 12:30:00,43.91,43.99,43.91,43.98,7810.0,43.91,43.99,43.91,43.98,7810.0
2019-01-10 12:40:00,43.97,44.1,43.94,44.05,14960.0,43.97,44.1,43.94,44.05,14960.0
2019-01-10 12:50:00,44.04,44.08,43.99,43.99,5452.0,44.04,44.08,43.99,43.99,5452.0
2019-01-10 13:00:00,43.99,44.04,43.9,43.92,9427.0,43.99,44.04,43.9,43.92,9427.0
2019-01-10 13:10:00,43.89,43.92,43.81,43.84,6750.0,43.89,43.92,43.81,43.84,6750.0
2019-01-10 13:20:00,43.85,43.9,43.81,43.87,8313.0,43.85,43.9,43.81,43.87,8313.0
2019-01-10 13:30:00,43.89,43.89,43.77,43.78,13425.0,43.89,43.89,43.77,43.78,13425.0
2019-01-10 13:40:00,43.8,43.83,43.71,43.81,8837.0,43.8,43.83,43.71,43.81,8837.0
2019-01-10 13:50:00,43.83,43.86,43.81,43.85,7020.0,43.83,43.86,43.81,43.85,7020.0
2019-01-10 14:00:00,43.86,43.99,43.86,43.98,11318.0,43.86,43.99,43.86,43.98,11318.0
2019-01-10 14:10:00,43.99,44.06,43.99,44.05,8100.0,43.99,44.06,43.99,44.05,8100.0
2019-01-10 14:20:00,44.06,44.13,44.04,44.05,11319.0,44.06,44.13,44.04,44.05,11319.0
2019-01-10 14:30:00,44.06,44.07,43.97,44.0,11900.0,44.06,44.07,43.97,44.0,11900.0
2019-01-10 14:40:00,43.99,44.07,43.95,43.96,11250.0,43.99,44.07,43.95,43.96,11250.0
2019-01-10 14:50:00,43.96,44.0,43.91,44.0,9500.0,43.96,44.0,43.91,44.0,9500.0
2019-01-10 15:00:00,43.99,44.08,43.98,44.04,21675.0,43.99,44.08,43.98,44.04,21675.0
2019-01-10 15:10:00,44.04,44.09,44.01,44.06,12480.0,44.04,44.09,44.01,44.06,12480.0
2019-01-10 15:20:00,44.06,44.14,44.06,44.11,11102.0,44.06,44.14,44.06,44.11,11102.0
2019-01-10 15:30:00,44.11,44.19,44.06,44.15,20116.0,44.11,44.19,44.06,44.15,20116.0
2019-01-10 15:40:00,44.16,44.22,44.16,44.18,21480.0,44.16,44.22,44.16,44.18,21480.0
2019-01-10 15:50:00,44.18,44.36,44.18,44.32,145979.0,44.18,44.36,44.18,44.32,145979.0
2019-01-11 09:30:00,44.03,44.19,44.03,44.03,15662.0,44.03,44.19,44.03,44.03,15662.0
2019-01-11 09:40:00,44.06,44.11,43.91,43.91,19057.0,44.06,44.11,43.91,43.91,19057.0
2019-01-11 09:50:00,43.94,44.09,43.8,44.09,19738.0,43.94,44.09,43.8,44.09,19738.0
2019-01-11 10:00:00,44.08,44.27,44.04,44.27,13094.0,44.08,44.27,44.04,44.27,13094.0
2019-01-11 10:10:00,44.3,44.32,44.17,44.26,11718.0,44.3,44.32,44.17,44.26,11718.0
2019-01-11 10:20:00,44.26,44.44,44.23,44.31,29451.0,44.26,44.44,44.23,44.31,29451.0
2019-01-11 10:30:00,44.3,44.49,44.28,44.49,26712.0,44.3,44.49,44.28,44.49,26712.0
2019-01-11 10:40:00,44.46,44.58,44.42,44.53,38660.0,44.46,44.58,44.42,44.53,38660.0
2019-01-11 10:50:00,44.53,44.54,44.41,44.52,36740.0,44.53,44.54,44.41,44.52,36740.0
2019-01-11 11:00:00,44.53,44.57,44.44,44.49,20717.0,44.53,44.57,44.44,44.49,20717.0
2019-01-11 11:10:00,44.49,44.49,44.36,44.39,14790.0,44.49,44.49,44.36,44.39,14790.0
2019-01-11 11:20:00,44.38,44.4,44.28,44.3,15899.0,44.38,44.4,44.28,44.3,15899.0
2019-01-11 11:30:00,44.33,44.38,44.29,44.29,7462.0,44.33,44.38,44.29,44.29,7462.0
2019-01-11 11:40:00,44.3,44.38,44.26,44.38,10927.0,44.3,44.38,44.26,44.38,10927.0
2019-01-11 11:50:00,44.37,44.38,44.31,44.36,14719.0,44.37,44.38,44.31,44.36,14719.0
2019-01-11 12:00:00,44.35,44.38,44.32,44.32,10017.0,44.35,44.38,44.32,44.32,10017.0
2019-01-11 12:10:00,44.33,44.35,44.31,44.31,5132.0,44.33,44.35,44.31,44.31,5132.0
2019-01-11 12:20:00,44.3,44.35,44.26,44.34,10490.0,44.3,44.35,44.26,44.34,10490.0
2019-01-11 12:30:00,44.33,44.35,44.27,44.31,7561.0,44.33,44.35,44.27,44.31,7561.0
2019-01-11 12:40:00,44.3,44.34,44.25,44.27,9037.0,44.3,44.34,44.25,44.27,9037.0
2019-01-11 12:50:00,44.27,44.31,44.26,44.31,8954.0,44.27,44.31,44.26,44.31,8954.0
2019-01-11 13:00:00,44.3,44.35,44.24,44.3,33028.0,44.3,44.35,44.24,44.3,33028.0
2019-01-11 13:10:00,44.31,44.32,44.22,44.27,9466.0,44.31,44.32,44.22,44.27,9466.0
2019-01-11 13:20:00,44.27,44.27,44.16,44.19,14179.0,44.27,44.27,44.16,44.19,14179.0
2019-01-11 13:30:00,44.19,44.21,44.16,44.19,9168.0,44.19,44.21,44.16,44.19,9168.0
2019-01-11 13:40:00,44.19,44.25,44.18,44.22,7957.0,44.19,44.25,44.18,44.22,7957.0
2019-01-11 13:50:00,44.23,44.31,44.22,44.28,9114.0,44.23,44.31,44.22,44.28,9114.0
2019-01-11 14:00:00,44.28,44.31,44.24,44.3,9300.0,44.28,44.31,44.24,44.3,9300.0
2019-01-11 14:10:00,44.29,44.31,44.29,44.31,5346.0,44.29,44.31,44.29,44.31,5346.0
2019-01-11 14:20:00,44.32,44.35,44.28,44.34,18806.0,44.32,44.35,44.28,44.34,18806.0
2019-01-11 14:30:00,44.34,44.36,44.32,44.35,10027.0,44.34,44.36,44.32,44.35,10027.0
2019-01-11 14:40:00,44.34,44.34,44.3,44.31,10200.0,44.34,44.34,44.3,44.31,10200.0
2019-01-11 14:50:00,44.32,44.34,44.28,44.29,13138.0,44.32,44.34,44.28,44.29,13138.0
2019-01-11 15:00:00,44.3,44.39,44.29,44.38,17216.0,44.3,44.39,44.29,44.38,17216.0
2019-01-11 15:10:00,44.37,44.38,44.33,44.33,8243.0,44.37,44.38,44.33,44.33,8243.0
2019-01-11 15:20:00,44.33,44.34,44.27,44.27,17622.0,44.33,44.34,44.27,44.27,17622.0
2019-01-11 15:30:00,44.28,44.36,44.28,44.34,20312.0,44.28,44.36,44.28,44.34,20312.0
2019-01-11 15:40:00,44.35,44.36,44.32,44.34,28631.0,44.35,44.36,44.32,44.34,28631.0
2019-01-11 15:50:00,44.33,44.46,44.26,44.46,228655.0,44.33,44.46,44.26,44.46,228655.0
2019-01-14 09:30:00,44.15,44.33,43.91,44.11,20678.0,44.15,44.33,43.91,44.11,20678.0
2019-01-14 09:40:00,44.09,44.09,43.94,44.02,16851.0,44.09,44.09,43.94,44.02,16851.0
2019-01-14 09:50:00,44.05,44.17,44.03,44.08,21666.0,44.05,44.17,44.03,44.08,21666.0
2019-01-14 10:00:00,44.08,44.18,44.04,44.14,27186.0,44.08,44.18,44.04,44.14,27186.0
2019-01-14 10:10:00,44.12,44.14,44.04,44.12,20506.0,44.12,44.14,44.04,44.12,20506.0
2019-01-14 10:20:00,44.14,44.21,44.08,44.19,12740.0,44.14,44.21,44.08,44.19,12740.0
2019-01-14 10:30:00,44.18,44.33,44.18,44.32,11524.0,44.18,44.33,44.18,44.32,11524.0
2019-01-14 10:40:00,44.31,44.33,44.21,44.25,13174.0,44.31,44.33,44.21,44.25,13174.0
2019-01-14 10:50:00,44.24,44.32,44.2,44.28,7912.0,44.24,44.32,44.2,44.28,7912.0
2019-01-14 11:00:00,44.26,44.29,44.16,44.18,11098.0,44.26,44.29,44.16,44.18,11098.0
2019-01-14 11:10:00,44.18,44.21,44.13,44.15,12584.0,44.18,44.21,44.13,44.15,12584.0
2019-01-14 11:20:00,44.14,44.21,44.14,44.19,10111.0,44.14,44.21,44.14,44.19,10111.0
2019-01-14 11:30:00,44.18,44.34,44.17,44.32,9785.0,44.18,44.34,44.17,44.32,9785.0
2019-01-14 11:40:00,44.32,44.35,44.3,44.35,11058.0,44.32,44.35,44.3,44.35,11058.0
2019-01-14 11:50:00,44.34,44.35,44.27,44.34,14073.0,44.34,44.35,44.27,44.34,14073.0
2019-01-14 12:00:00,44.34,44.35,44.28,44.34,15258.0,44.34,44.35,44.28,44.34,15258.0
2019-01-14 12:10:00,44.35,44.43,44.35,44.38,8903.0,44.35,44.43,44.35,44.38,8903.0
2019-01-14 12:20:00,44.37,44.37,44.32,44.32,8300.0,44.37,44.37,44.32,44.32,8300.0
2019-01-14 12:30:00,44.33,44.34,44.3,44.33,12202.0,44.33,44.34,44.3,44.33,12202.0
2019-01-14 12:40:00,44.34,44.39,44.33,44.37,6400.0,44.34,44.39,44.33,44.37,6400.0
2019-01-14 12:50:00,44.36,44.39,44.35,44.37,7960.0,44.36,44.39,44.35,44.37,7960.0
2019-01-14 13:00:00,44.38,44.38,44.32,44.35,10625.0,44.38,44.38,44.32,44.35,10625.0
2019-01-14 13:10:00,44.38,44.4,44.36,44.4,9235.0,44.38,44.4,44.36,44.4,9235.0
2019-01-14 13:20:00,44.39,44.41,44.37,44.38,7600.0,44.39,44.41,44.37,44.38,7600.0
2019-01-14 13:30:00,44.38,44.45,44.38,44.42,5935.0,44.38,44.45,44.38,44.42,5935.0
2019-01-14 13:40:00,44.44,44.46,44.41,44.46,8662.0,44.44,44.46,44.41,44.46,8662.0
2019-01-14 13:50:00,44.45,44.46,44.44,44.45,5666.0,44.45,44.46,44.44,44.45,5666.0
2019-01-14 14:00:00,44.45,44.47,44.4,44.41,14493.0,44.45,44.47,44.4,44.41,14493.0
2019-01-14 14:10:00,44.42,44.42,44.37,44.37,8023.0,44.42,44.42,44.37,44.37,8023.0
2019-01-14 14:20:00,44.36,44.4,44.36,44.4,11602.0,44.36,44.4,44.36,44.4,11602.0
2019-01-14 14:30:00,44.4,44.47,44.4,44.47,13026.0,44.4,44.47,44.4,44.47,13026.0
2019-01-14 14:40:00,44.48,44.54,44.48,44.53,12669.0,44.48,44.54,44.48,44.53,12669.0
2019-01-14 14:50:00,44.53,44.55,44.32,44.42,49523.0,44.53,44.55,44.32,44.42,49523.0
2019-01-14 15:00:00,44.42,44.49,44.42,44.49,31338.0,44.42,44.49,44.42,44.49,31338.0
2019-01-14 15:10:00,44.48,44.49,44.44,44.47,18114.0,44.48,44.49,44.44,44.47,18114.0
2019-01-14 15:20:00,44.48,44.51,44.46,44.46,20679.0,44.48,44.51,44.46,44.46,20679.0
2019-01-14 15:30:00,44.47,44.49,44.46,44.47,20150.0,44.47,44.49,44.46,44.47,20150.0
2019-01-14 15:40:00,44.46,44.46,44.4,44.41,77711.0,44.46,44.46,44.4,44.41,77711.0
2019-01-14 15:50:00,44.41,44.47,44.38,44.39,124049.0,44.41,44.47,44.38,44.39,124049.0
2019-01-15 09:30:00,44.67,44.82,44.44,44.82,44014.0,44.67,44.82,44.44,44.82,44014.0
2019-01-15 09:40:00,44.88,44.98,44.8,44.91,15579.0,44.88,44.98,44.8,44.91,15579.0
2019-01-15 09:50:00,44.93,45.15,44.92,45.11,50335.0,44.93,45.15,44.92,45.11,50335.0
2019-01-15 10:00:00,45.11,45.22,45.07,45.09,68311.0,45.11,45.22,45.07,45.09,68311.0
2019-01-15 10:10:00,45.1,45.22,45.05,45.19,28460.0,45.1,45.22,45.05,45.19,28460.0
2019-01-15 10:20:00,45.2,45.23,45.1,45.19,29334.0,45.2,45.23,45.1,45.19,29334.0
2019-01-15 10:30:00,45.21,45.25,45.2,45.25,46006.0,45.21,45.25,45.2,45.25,46006.0
2019-01-15 10:40:00,45.26,45.3,45.15,45.18,42738.0,45.26,45.3,45.15,45.18,42738.0
2019-01-15 10:50:00,45.18,45.18,45.03,45.11,40277.0,45.18,45.18,45.03,45.11,40277.0
2019-01-15 11:00:00,45.12,45.12,44.97,44.99,25104.0,45.12,45.12,44.97,44.99,25104.0
2019-01-15 11:10:00,44.99,45.02,44.96,45.01,16612.0,44.99,45.02,44.96,45.01,16612.0
2019-01-15 11:20:00,45.01,45.01,44.91,44.97,10504.0,45.01,45.01,44.91,44.97,10504.0
2019-01-15 11:30:00,44.97,44.97,44.89,44.93,14650.0,44.97,44.97,44.89,44.93,14650.0
2019-01-15 11:40:00,44.93,45.09,44.92,45.05,18547.0,44.93,45.09,44.92,45.05,18547.0
2019-01-15 11:50:00,45.04,45.12,44.98,45.08,17616.0,45.04,45.12,44.98,45.08,17616.0
2019-01-15 12:00:00,45.09,45.14,45.07,45.1,12407.0,45.09,45.14,45.07,45.1,12407.0
2019-01-15 12:10:00,45.11,45.17,45.1,45.12,9720.0,45.11,45.17,45.1,45.12,9720.0
2019-01-15 12:20:00,45.13,45.18,45.11,45.13,11784.0,45.13,45.18,45.11,45.13,11784.0
2019-01-15 12:30:00,45.12,45.13,45.08,45.11,12251.0,45.12,45.13,45.08,45.11,12251.0
2019-01-15 12:40:00,45.1,45.18,45.1,45.17,9701.0,45.1,45.18,45.1,45.17,9701.0
2019-01-15 12:50:00,45.17,45.17,45.09,45.12,8559.0,45.17,45.17,45.09,45.12,8559.0
2019-01-15 13:00:00,45.12,45.15,45.12,45.14,6475.0,45.12,45.15,45.12,45.14,6475.0
2019-01-15 13:10:00,45.13,45.14,45.09,45.14,95246.0,45.13,45.14,45.09,45.14,95246.0
2019-01-15 13:20:00,45.15,45.17,45.06,45.1,11951.0,45.15,45.17,45.06,45.1,11951.0
2019-01-15 13:30:00,45.09,45.19,45.09,45.19,9771.0,45.09,45.19,45.09,45.19,9771.0
2019-01-15 13:40:00,45.2,45.2,45.1,45.11,11526.0,45.2,45.2,45.1,45.11,11526.0
2019-01-15 13:50:00,45.11,45.14,45.11,45.12,9412.0,45.11,45.14,45.11,45.12,9412.0
2019-01-15 14:00:00,45.12,45.22,45.11,45.18,25530.0,45.12,45.22,45.11,45.18,25530.0
2019-01-15 14:10:00,45.19,45.21,45.15,45.19,15832.0,45.19,45.21,45.15,45.19,15832.0
2019-01-15 14:20:00,45.18,45.19,45.08,45.11,43154.0,45.18,45.19,45.08,45.11,43154.0
2019-01-15 14:30:00,45.1,45.13,45.02,45.07,20132.0,45.1,45.13,45.02,45.07,20132.0
2019-01-15 14:40:00,45.05,45.14,45.05,45.14,19811.0,45.05,45.14,45.05,45.14,19811.0
2019-01-15 14:50:00,45.14,45.22,45.13,45.22,18003.0,45.14,45.22,45.13,45.22,18003.0
2019-01-15 15:00:00,45.22,45.25,45.19,45.24,15135.0,45.22,45.25,45.19,45.24,15135.0
2019-01-15 15:10:00,45.23,45.26,45.21,45.26,25636.0,45.23,45.26,45.21,45.26,25636.0
2019-01-15 15:20:00,45.25,45.26,45.18,45.23,36939.0,45.25,45.26,45.18,45.23,36939.0
2019-01-15 15:30:00,45.23,45.26,45.22,45.26,35034.0,45.23,45.26,45.22,45.26,35034.0
2019-01-15 15:40:00,45.26,45.28,45.24,45.24,42910.0,45.26,45.28,45.24,45.24,42910.0
2019-01-15 15:50:00,45.24,45.33,45.22,45.27,107995.0,45.24,45.33,45.22,45.27,107995.0
2019-01-16 09:30:00,45.2,45.35,45.12,45.16,48467.0,45.2,45.35,45.12,45.16,48467.0
2019-01-16 09:40:00,45.14,45.38,45.11,45.2,70127.0,45.14,45.38,45.11,45.2,70127.0
2019-01-16 09:50:00,45.21,45.35,45.18,45.32,28067.0,45.21,45.35,45.18,45.32,28067.0
2019-01-16 10:00:00,45.3,45.36,45.27,45.35,13609.0,45.3,45.36,45.27,45.35,13609.0
2019-01-16 10:10:00,45.34,45.38,45.27,45.27,9784.0,45.34,45.38,45.27,45.27,9784.0
2019-01-16 10:20:00,45.27,45.28,45.13,45.26,16126.0,45.27,45.28,45.13,45.26,16126.0
2019-01-16 10:30:00,45.27,45.3,45.13,45.13,10552.0,45.27,45.3,45.13,45.13,10552.0
2019-01-16 10:40:00,45.12,45.18,45.07,45.14,11921.0,45.12,45.18,45.07,45.14,11921.0
2019-01-16 10:50:00,45.15,45.15,45.08,45.09,8899.0,45.15,45.15,45.08,45.09,8899.0
2019-01-16 11:00:00,45.11,45.14,44.97,45.05,13718.0,45.11,45.14,44.97,45.05,13718.0
2019-01-16 11:10:00,45.05,45.16,45.05,45.16,11160.0,45.05,45.16,45.05,45.16,11160.0
2019-01-16 11:20:00,45.16,45.28,45.16,45.28,15801.0,45.16,45.28,45.16,45.28,15801.0
2019-01-16 11:30:00,45.28,45.31,45.22,45.22,10980.0,45.28,45.31,45.22,45.22,10980.0
2019-01-16 11:40:00,45.2,45.22,45.15,45.16,15553.0,45.2,45.22,45.15,45.16,15553.0
2019-01-16 11:50:00,45.16,45.21,45.11,45.18,17454.0,45.16,45.21,45.11,45.18,17454.0
2019-01-16 12:00:00,45.18,45.27,45.18,45.23,9101.0,45.18,45.27,45.18,45.23,9101.0
2019-01-16 12:10:00,45.23,45.26,45.14,45.25,17269.0,45.23,45.26,45.14,45.25,17269.0
2019-01-16 12:20:00,45.22,45.27,45.18,45.25,9700.0,45.22,45.27,45.18,45.25,9700.0
2019-01-16 12:30:00,45.26,45.27,45.21,45.26,10857.0,45.26,45.27,45.21,45.26,10857.0
2019-01-16 12:40:00,45.26,45.34,45.26,45.3,4902.0,45.26,45.34,45.26,45.3,4902.0
2019-01-16 12:50:00,45.3,45.32,45.26,45.29,9300.0,45.3,45.32,45.26,45.29,9300.0
2019-01-16 13:00:00,45.27,45.28,45.24,45.27,5800.0,45.27,45.28,45.24,45.27,5800.0
2019-01-16 13:10:00,45.27,45.3,45.22,45.29,9205.0,45.27,45.3,45.22,45.29,9205.0
2019-01-16 13:20:00,45.28,45.29,45.25,45.26,6643.0,45.28,45.29,45.25,45.26,6643.0
2019-01-16 13:30:00,45.26,45.3,45.24,45.27,6410.0,45.26,45.3,45.24,45.27,6410.0
2019-01-16 13:40:00,45.26,45.29,45.25,45.29,6283.0,45.26,45.29,45.25,45.29,6283.0
2019-01-16 13:50:00,45.28,45.31,45.26,45.27,8698.0,45.28,45.31,45.26,45.27,8698.0
2019-01-16 14:00:00,45.27,45.32,45.27,45.28,9477.0,45.27,45.32,45.27,45.28,9477.0
2019-01-16 14:10:00,45.29,45.38,45.27,45.35,11396.0,45.29,45.38,45.27,45.35,11396.0
2019-01-16 14:20:00,45.35,45.4,45.34,45.39,10600.0,45.35,45.4,45.34,45.39,10600.0
2019-01-16 14:30:00,45.39,45.44,45.38,45.43,5830.0,45.39,45.44,45.38,45.43,5830.0
2019-01-16 14:40:00,45.43,45.46,45.42,45.44,11700.0,45.43,45.46,45.42,45.44,11700.0
2019-01-16 14:50:00,45.44,45.46,45.34,45.35,15718.0,45.44,45.46,45.34,45.35,15718.0
2019-01-16 15:00:00,45.35,45.41,45.34,45.37,16027.0,45.35,45.41,45.34,45.37,16027.0
2019-01-16 15:10:00,45.38,45.42,45.36,45.4,8100.0,45.38,45.42,45.36,45.4,8100.0
2019-01-16 15:20:00,45.4,45.42,45.37,45.41,13111.0,45.4,45.42,45.37,45.41,13111.0
2019-01-16 15:30:00,45.41,45.42,45.3,45.31,26496.0,45.41,45.42,45.3,45.31,26496.0
2019-01-16 15:40:00,45.3,45.33,45.27,45.3,32579.0,45.3,45.33,45.27,45.3,32579.0
2019-01-16 15:50:00,45.3,45.42,45.26,45.37,102031.0,45.3,45.42,45.26,45.37,102031.0
2019-01-17 09:30:00,45.14,45.28,44.99,45.16,24599.0,45.14,45.28,44.99,45.16,24599.0
2019-01-17 09:40:00,45.17,45.37,45.13,45.34,43970.0,45.17,45.37,45.13,45.34,43970.0
2019-01-17 09:50:00,45.36,45.48,45.28,45.45,20674.0,45.36,45.48,45.28,45.45,20674.0
2019-01-17 10:00:00,45.45,45.49,45.38,45.4,7210.0,45.45,45.49,45.38,45.4,7210.0
2019-01-17 10:10:00,45.39,45.49,45.37,45.38,35059.0,45.39,45.49,45.37,45.38,35059.0
2019-01-17 10:20:00,45.38,45.49,45.36,45.47,14553.0,45.38,45.49,45.36,45.47,14553.0
2019-01-17 10:30:00,45.46,45.46,45.33,45.41,12627.0,45.46,45.46,45.33,45.41,12627.0
2019-01-17 10:40:00,45.41,45.42,45.35,45.4,7461.0,45.41,45.42,45.35,45.4,7461.0
2019-01-17 10:50:00,45.4,45.45,45.35,45.41,13205.0,45.4,45.45,45.35,45.41,13205.0
2019-01-17 11:00:00,45.42,45.49,45.41,45.46,9836.0,45.42,45.49,45.41,45.46,9836.0
2019-01-17 11:10:00,45.46,45.49,45.44,45.47,11125.0,45.46,45.49,45.44,45.47,11125.0
2019-01-17 11:20:00,45.47,45.49,45.45,45.48,6800.0,45.47,45.49,45.45,45.48,6800.0
2019-01-17 11:30:00,45.46,45.52,45.44,45.47,36581.0,45.46,45.52,45.44,45.47,36581.0
2019-01-17 11:40:00,45.46,45.46,45.41,45.43,22526.0,45.46,45.46,45.41,45.43,22526.0
2019-01-17 11:50:00,45.43,45.44,45.38,45.41,13749.0,45.43,45.44,45.38,45.41,13749.0
2019-01-17 12:00:00,45.42,45.49,45.41,45.45,8438.0,45.42,45.49,45.41,45.45,8438.0
2019-01-17 12:10:00,45.45,45.46,45.43,45.44,5811.0,45.45,45.46,45.43,45.44,5811.0
2019-01-17 12:20:00,45.45,45.46,45.42,45.42,6073.0,45.45,45.46,45.42,45.42,6073.0
2019-01-17 12:30:00,45.43,45.44,45.41,45.43,7926.0,45.43,45.44,45.41,45.43,7926.0
2019-01-17 12:40:00,45.43,45.45,45.35,45.37,8800.0,45.43,45.45,45.35,45.37,8800.0
2019-01-17 12:50:00,45.36,45.36,45.29,45.32,10119.0,45.36,45.36,45.29,45.32,10119.0
2019-01-17 13:00:00,45.33,45.36,45.32,45.36,7499.0,45.33,45.36,45.32,45.36,7499.0
2019-01-17 13:10:00,45.36,45.36,45.33,45.33,7946.0,45.36,45.36,45.33,45.33,7946.0
2019-01-17 13:20:00,45.34,45.38,45.34,45.36,10222.0,45.34,45.38,45.34,45.36,10222.0
2019-01-17 13:30:00,45.36,45.37,45.33,45.36,7375.0,45.36,45.37,45.33,45.36,7375.0
2019-01-17 13:40:00,45.36,45.36,45.32,45.33,11191.0,45.36,45.36,45.32,45.33,11191.0
2019-01-17 13:50:00,45.34,45.38,45.31,45.36,9990.0,45.34,45.38,45.31,45.36,9990.0
2019-01-17 14:00:00,45.36,45.39,45.35,45.35,12111.0,45.36,45.39,45.35,45.35,12111.0
2019-01-17 14:10:00,45.34,45.36,45.33,45.34,8000.0,45.34,45.36,45.33,45.34,8000.0
2019-01-17 14:20:00,45.34,45.34,45.31,45.31,11534.0,45.34,45.34,45.31,45.31,11534.0
2019-01-17 14:30:00,45.31,45.44,45.3,45.43,30326.0,45.31,45.44,45.3,45.43,30326.0
2019-01-17 14:40:00,45.43,45.78,45.43,45.71,74090.0,45.43,45.78,45.43,45.71,74090.0
2019-01-17 14:50:00,45.72,45.76,45.45,45.54,46693.0,45.72,45.76,45.45,45.54,46693.0
2019-01-17 15:00:00,45.53,45.56,45.42,45.51,16812.0,45.53,45.56,45.42,45.51,16812.0
2019-01-17 15:10:00,45.49,45.52,45.45,45.52,14524.0,45.49,45.52,45.45,45.52,14524.0
2019-01-17 15:20:00,45.51,45.57,45.47,45.53,24940.0,45.51,45.57,45.47,45.53,24940.0
2019-01-17 15:30:00,45.53,45.62,45.52,45.59,27009.0,45.53,45.62,45.52,45.59,27009.0
2019-01-17 15:40:00,45.59,45.66,45.56,45.65,55076.0,45.59,45.66,45.56,45.65,55076.0
2019-01-17 15:50:00,45.65,45.77,45.63,45.74,175155.0,45.65,45.77,45.63,45.74,175155.0
2019-01-18 09:30:00,46.05,46.07,45.69,45.73,210386.0,46.05,46.07,45.69,45.73,210386.0
2019-01-18 09:40:00,45.75,45.86,45.71,45.72,22849.0,45.75,45.86,45.71,45.72,22849.0
2019-01-18 09:50:00,45.69,45.79,45.63,45.79,21790.0,45.69,45.79,45.63,45.79,21790.0
2019-01-18 10:00:00,45.77,45.81,45.7,45.74,18923.0,45.77,45.81,45.7,45.74,18923.0
2019-01-18 10:10:00,45.74,46.06,45.74,45.96,26012.0,45.74,46.06,45.74,45.96,26012.0
2019-01-18 10:20:00,45.97,46.2,45.95,46.19,20135.0,45.97,46.2,45.95,46.19,20135.0
2019-01-18 10:30:00,46.16,46.28,46.15,46.24,29704.0,46.16,46.28,46.15,46.24,29704.0
2019-01-18 10:40:00,46.26,46.38,46.24,46.29,35720.0,46.26,46.38,46.24,46.29,35720.0
2019-01-18 10:50:00,46.29,46.35,46.24,46.35,22269.0,46.29,46.35,46.24,46.35,22269.0
2019-01-18 11:00:00,46.35,46.48,46.3,46.45,25849.0,46.35,46.48,46.3,46.45,25849.0
2019-01-18 11:10:00,46.45,46.46,46.32,46.32,15813.0,46.45,46.46,46.32,46.32,15813.0
2019-01-18 11:20:00,46.34,46.5,46.33,46.48,24239.0,46.34,46.5,46.33,46.48,24239.0
2019-01-18 11:30:00,46.48,46.53,46.45,46.53,21834.0,46.48,46.53,46.45,46.53,21834.0
2019-01-18 11:40:00,46.52,46.55,46.46,46.46,12623.0,46.52,46.55,46.46,46.46,12623.0
2019-01-18 11:50:00,46.47,46.49,46.39,46.47,274747.0,46.47,46.49,46.39,46.47,274747.0
2019-01-18 12:00:00,46.48,46.56,46.47,46.5,15554.0,46.48,46.56,46.47,46.5,15554.0
2019-01-18 12:10:00,46.5,46.59,46.47,46.55,23138.0,46.5,46.59,46.47,46.55,23138.0
2019-01-18 12:20:00,46.57,46.59,46.53,46.57,11349.0,46.57,46.59,46.53,46.57,11349.0
2019-01-18 12:30:00,46.57,46.59,46.53,46.54,12382.0,46.57,46.59,46.53,46.54,12382.0
2019-01-18 12:40:00,46.54,46.6,46.51,46.54,16345.0,46.54,46.6,46.51,46.54,16345.0
2019-01-18 12:50:00,46.54,46.56,46.51,46.54,21524.0,46.54,46.56,46.51,46.54,21524.0
2019-01-18 13:00:00,46.53,46.57,46.51,46.53,19677.0,46.53,46.57,46.51,46.53,19677.0
2019-01-18 13:10:00,46.54,46.55,46.47,46.52,19407.0,46.54,46.55,46.47,46.52,19407.0
2019-01-18 13:20:00,46.53,46.54,46.4,46.41,18935.0,46.53,46.54,46.4,46.41,18935.0
2019-01-18 13:30:00,46.42,46.43,46.35,46.35,14837.0,46.42,46.43,46.35,46.35,14837.0
2019-01-18 13:40:00,46.35,46.37,46.28,46.3,24440.0,46.35,46.37,46.28,46.3,24440.0
2019-01-18 13:50:00,46.3,46.42,46.3,46.42,11995.0,46.3,46.42,46.3,46.42,11995.0
2019-01-18 14:00:00,46.42,46.42,46.32,46.39,15174.0,46.42,46.42,46.32,46.39,15174.0
2019-01-18 14:10:00,46.4,46.43,46.37,46.4,14109.0,46.4,46.43,46.37,46.4,14109.0
2019-01-18 14:20:00,46.41,46.41,46.3,46.32,14854.0,46.41,46.41,46.3,46.32,14854.0
2019-01-18 14:30:00,46.31,46.34,46.27,46.29,14210.0,46.31,46.34,46.27,46.29,14210.0
2019-01-18 14:40:00,46.29,46.35,46.28,46.34,16893.0,46.29,46.35,46.28,46.34,16893.0
2019-01-18 14:50:00,46.35,46.39,46.32,46.37,14895.0,46.35,46.39,46.32,46.37,14895.0
2019-01-18 15:00:00,46.38,46.39,46.33,46.39,20378.0,46.38,46.39,46.33,46.39,20378.0
2019-01-18 15:10:00,46.38,46.46,46.36,46.43,17319.0,46.38,46.46,46.36,46.43,17319.0
2019-01-18 15:20:00,46.43,46.44,46.39,46.44,20881.0,46.43,46.44,46.39,46.44,20881.0
2019-01-18 15:30:00,46.44,46.53,46.41,46.52,42735.0,46.44,46.53,46.41,46.52,42735.0
2019-01-18 15:40:00,46.52,46.59,46.47,46.5,64426.0,46.52,46.59,46.47,46.5,64426.0
2019-01-18 15:50:00,46.5,46.63,46.46,46.62,189908.0,46.5,46.63,46.46,46.62,189908.0
2019-01-22 09:30:00,46.22,46.6,46.16,46.43,69646.0,46.22,46.6,46.16,46.43,69646.0
2019-01-22 09:40:00,46.38,46.38,46.22,46.23,8094.0,46.38,46.38,46.22,46.23,8094.0
2019-01-22 09:50:00,46.26,46.36,46.22,46.32,7172.0,46.26,46.36,46.22,46.32,7172.0
2019-01-22 10:00:00,46.33,46.36,46.23,46.35,8066.0,46.33,46.36,46.23,46.35,8066.0
2019-01-22 10:10:00,46.36,46.43,46.33,46.36,14889.0,46.36,46.43,46.33,46.36,14889.0
2019-01-22 10:20:00,46.38,46.38,46.27,46.3,15616.0,46.38,46.38,46.27,46.3,15616.0
2019-01-22 10:30:00,46.33,46.42,46.31,46.38,16867.0,46.33,46.42,46.31,46.38,16867.0
2019-01-22 10:40:00,46.36,46.43,46.3,46.35,12111.0,46.36,46.43,46.3,46.35,12111.0
2019-01-22 10:50:00,46.36,46.4,46.29,46.3,11934.0,46.36,46.4,46.29,46.3,11934.0
2019-01-22 11:00:00,46.29,46.31,46.22,46.23,6973.0,46.29,46.31,46.22,46.23,6973.0
2019-01-22 11:10:00,46.2,46.25,46.18,46.2,10368.0,46.2,46.25,46.18,46.2,10368.0
2019-01-22 11:20:00,46.21,46.25,46.15,46.16,7220.0,46.21,46.25,46.15,46.16,7220.0
2019-01-22 11:30:00,46.15,46.21,46.14,46.2,7362.0,46.15,46.21,46.14,46.2,7362.0
2019-01-22 11:40:00,46.19,46.21,46.1,46.16,10162.0,46.19,46.21,46.1,46.16,10162.0
2019-01-22 11:50:00,46.16,46.16,46.07,46.07,5893.0,46.16,46.16,46.07,46.07,5893.0
2019-01-22 12:00:00,46.08,46.14,46.04,46.11,12528.0,46.08,46.14,46.04,46.11,12528.0
2019-01-22 12:10:00,46.1,46.12,46.03,46.06,9128.0,46.1,46.12,46.03,46.06,9128.0
2019-01-22 12:20:00,46.05,46.05,45.94,45.97,12095.0,46.05,46.05,45.94,45.97,12095.0
2019-01-22 12:30:00,45.95,45.97,45.89,45.89,9722.0,45.95,45.97,45.89,45.89,9722.0
2019-01-22 12:40:00,45.89,45.91,45.86,45.89,9360.0,45.89,45.91,45.86,45.89,9360.0
2019-01-22 12:50:00,45.9,45.91,45.86,45.87,8607.0,45.9,45.91,45.86,45.87,8607.0
2019-01-22 13:00:00,45.86,45.87,45.71,45.73,41770.0,45.86,45.87,45.71,45.73,41770.0
2019-01-22 13:10:00,45.73,45.76,45.68,45.69,16493.0,45.73,45.76,45.68,45.69,16493.0
2019-01-22 13:20:00,45.69,45.82,45.69,45.8,26744.0,45.69,45.82,45.69,45.8,26744.0
2019-01-22 13:30:00,45.78,45.81,45.75,45.8,8021.0,45.78,45.81,45.75,45.8,8021.0
2019-01-22 13:40:00,45.79,45.8,45.73,45.75,12911.0,45.79,45.8,45.73,45.75,12911.0
2019-01-22 13:50:00,45.74,45.8,45.74,45.79,9452.0,45.74,45.8,45.74,45.79,9452.0
2019-01-22 14:00:00,45.77,45.8,45.74,45.74,12692.0,45.77,45.8,45.74,45.74,12692.0
2019-01-22 14:10:00,45.73,45.78,45.72,45.76,10676.0,45.73,45.78,45.72,45.76,10676.0
2019-01-22 14:20:00,45.76,45.8,45.64,45.65,10207.0,45.76,45.8,45.64,45.65,10207.0
2019-01-22 14:30:00,45.64,45.65,45.55,45.57,12408.0,45.64,45.65,45.55,45.57,12408.0
2019-01-22 14:40:00,45.6,45.62,45.49,45.5,15252.0,45.6,45.62,45.49,45.5,15252.0
2019-01-22 14:50:00,45.5,45.56,45.48,45.52,22225.0,45.5,45.56,45.48,45.52,22225.0
2019-01-22 15:00:00,45.52,45.53,45.41,45.43,17485.0,45.52,45.53,45.41,45.43,17485.0
2019-01-22 15:10:00,45.43,45.5,45.42,45.5,13417.0,45.43,45.5,45.42,45.5,13417.0
2019-01-22 15:20:00,45.5,45.64,45.49,45.63,13036.0,45.5,45.64,45.49,45.63,13036.0
2019-01-22 15:30:00,45.64,45.76,45.48,45.76,34321.0,45.64,45.76,45.48,45.76,34321.0
2019-01-22 15:40:00,45.77,45.8,45.56,45.62,52863.0,45.77,45.8,45.56,45.62,52863.0
2019-01-22 15:50:00,45.62,45.8,45.49,45.79,147582.0,45.62,45.8,45.49,45.79,147582.0
2019-01-23 09:30:00,45.57,46.08,45.57,45.98,46548.0,45.57,46.08,45.57,45.98,46548.0
2019-01-23 09:40:00,45.99,46.23,45.99,46.18,10409.0,45.99,46.23,45.99,46.18,10409.0
2019-01-23 09:50:00,46.16,46.22,46.07,46.1,11070.0,46.16,46.22,46.07,46.1,11070.0
2019-01-23 10:00:00,46.08,46.11,45.98,45.99,15280.0,46.08,46.11,45.98,45.99,15280.0
2019-01-23 10:10:00,45.99,46.07,45.93,45.94,13612.0,45.99,46.07,45.93,45.94,13612.0
2019-01-23 10:20:00,45.93,45.99,45.81,45.81,23152.0,45.93,45.99,45.81,45.81,23152.0
2019-01-23 10:30:00,45.81,45.81,45.73,45.75,15592.0,45.81,45.81,45.73,45.75,15592.0
2019-01-23 10:40:00,45.73,45.76,45.59,45.63,24820.0,45.73,45.76,45.59,45.63,24820.0
2019-01-23 10:50:00,45.63,45.63,45.53,45.58,14400.0,45.63,45.63,45.53,45.58,14400.0
2019-01-23 11:00:00,45.58,45.65,45.51,45.58,18465.0,45.58,45.65,45.51,45.58,18465.0
2019-01-23 11:10:00,45.6,45.66,45.55,45.55,12724.0,45.6,45.66,45.55,45.55,12724.0
2019-01-23 11:20:00,45.54,45.54,45.42,45.49,18542.0,45.54,45.54,45.42,45.49,18542.0
2019-01-23 11:30:00,45.47,45.53,45.46,45.48,21753.0,45.47,45.53,45.46,45.48,21753.0
2019-01-23 11:40:00,45.46,45.5,45.35,45.35,12153.0,45.46,45.5,45.35,45.35,12153.0
2019-01-23 11:50:00,45.37,45.39,45.23,45.28,15570.0,45.37,45.39,45.23,45.28,15570.0
2019-01-23 12:00:00,45.3,45.35,45.22,45.25,16079.0,45.3,45.35,45.22,45.25,16079.0
2019-01-23 12:10:00,45.27,45.3,45.17,45.2,8202.0,45.27,45.3,45.17,45.2,8202.0
2019-01-23 12:20:00,45.22,45.3,45.2,45.28,6500.0,45.22,45.3,45.2,45.28,6500.0
2019-01-23 12:30:00,45.26,45.32,45.25,45.28,11954.0,45.26,45.32,45.25,45.28,11954.0
2019-01-23 12:40:00,45.28,45.38,45.25,45.35,5658.0,45.28,45.38,45.25,45.35,5658.0
2019-01-23 12:50:00,45.35,45.4,45.33,45.39,6497.0,45.35,45.4,45.33,45.39,6497.0
2019-01-23 13:00:00,45.41,45.44,45.3,45.42,7110.0,45.41,45.44,45.3,45.42,7110.0
2019-01-23 13:10:00,45.41,45.46,45.37,45.39,16706.0,45.41,45.46,45.37,45.39,16706.0
2019-01-23 13:20:00,45.39,45.4,45.34,45.37,9113.0,45.39,45.4,45.34,45.37,9113.0
2019-01-23 13:30:00,45.38,45.44,45.37,45.4,13055.0,45.38,45.44,45.37,45.4,13055.0
2019-01-23 13:40:00,45.37,45.41,45.34,45.35,11456.0,45.37,45.41,45.34,45.35,11456.0
2019-01-23 13:50:00,45.36,45.41,45.33,45.38,16148.0,45.36,45.41,45.33,45.38,16148.0
2019-01-23 14:00:00,45.4,45.48,45.39,45.42,19396.0,45.4,45.48,45.39,45.42,19396.0
2019-01-23 14:10:00,45.41,45.41,45.32,45.33,10741.0,45.41,45.41,45.32,45.33,10741.0
2019-01-23 14:20:00,45.33,45.45,45.33,45.45,12368.0,45.33,45.45,45.33,45.45,12368.0
2019-01-23 14:30:00,45.44,45.5,45.4,45.43,14539.0,45.44,45.5,45.4,45.43,14539.0
2019-01-23 14:40:00,45.43,45.43,45.31,45.4,14347.0,45.43,45.43,45.31,45.4,14347.0
2019-01-23 14:50:00,45.39,45.46,45.35,45.35,23818.0,45.39,45.46,45.35,45.35,23818.0
2019-01-23 15:00:00,45.34,45.41,45.31,45.34,23459.0,45.34,45.41,45.31,45.34,23459.0
2019-01-23 15:10:00,45.35,45.47,45.34,45.45,13232.0,45.35,45.47,45.34,45.45,13232.0
2019-01-23 15:20:00,45.45,45.51,45.44,45.51,32580.0,45.45,45.51,45.44,45.51,32580.0
2019-01-23 15:30:00,45.51,45.51,45.45,45.47,30309.0,45.51,45.51,45.45,45.47,30309.0
2019-01-23 15:40:00,45.48,45.48,45.42,45.45,58094.0,45.48,45.48,45.42,45.45,58094.0
2019-01-23 15:50:00,45.44,45.49,45.34,45.49,134836.0,45.44,45.49,45.34,45.49,134836.0
2019-01-24 09:30:00,45.48,45.79,45.24,45.62,23744.0,45.48,45.79,45.24,45.62,23744.0
2019-01-24 09:40:00,45.65,45.69,45.42,45.64,16381.0,45.65,45.69,45.42,45.64,16381.0
2019-01-24 09:50:00,45.65,45.79,45.51,45.55,11425.0,45.65,45.79,45.51,45.55,11425.0
2019-01-24 10:00:00,45.51,45.56,45.45,45.56,13768.0,45.51,45.56,45.45,45.56,13768.0
2019-01-24 10:10:00,45.53,45.64,45.47,45.63,13903.0,45.53,45.64,45.47,45.63,13903.0
2019-01-24 10:20:00,45.62,45.7,45.59,45.67,8940.0,45.62,45.7,45.59,45.67,8940.0
2019-01-24 10:30:00,45.67,45.68,45.59,45.64,11366.0,45.67,45.68,45.59,45.64,11366.0
2019-01-24 10:40:00,45.64,45.65,45.57,45.57,15459.0,45.64,45.65,45.57,45.57,15459.0
2019-01-24 10:50:00,45.55,45.57,45.5,45.52,12872.0,45.55,45.57,45.5,45.52,12872.0
2019-01-24 11:00:00,45.52,45.56,45.49,45.52,9422.0,45.52,45.56,45.49,45.52,9422.0
2019-01-24 11:10:00,45.52,45.56,45.39,45.53,17838.0,45.52,45.56,45.39,45.53,17838.0
2019-01-24 11:20:00,45.53,45.68,45.51,45.67,12912.0,45.53,45.68,45.51,45.67,12912.0
2019-01-24 11:30:00,45.68,45.85,45.66,45.85,33185.0,45.68,45.85,45.66,45.85,33185.0
2019-01-24 11:40:00,45.85,45.89,45.81,45.86,12853.0,45.85,45.89,45.81,45.86,12853.0
2019-01-24 11:50:00,45.85,45.88,45.79,45.86,8012.0,45.85,45.88,45.79,45.86,8012.0
2019-01-24 12:00:00,45.85,45.87,45.8,45.81,11879.0,45.85,45.87,45.8,45.81,11879.0
2019-01-24 12:10:00,45.81,45.89,45.76,45.89,10265.0,45.81,45.89,45.76,45.89,10265.0
2019-01-24 12:20:00,45.87,45.88,45.8,45.81,5085.0,45.87,45.88,45.8,45.81,5085.0
2019-01-24 12:30:00,45.82,45.88,45.78,45.82,7759.0,45.82,45.88,45.78,45.82,7759.0
2019-01-24 12:40:00,45.81,45.81,45.74,45.74,11661.0,45.81,45.81,45.74,45.74,11661.0
2019-01-24 12:50:00,45.73,45.76,45.71,45.76,10848.0,45.73,45.76,45.71,45.76,10848.0
2019-01-24 13:00:00,45.77,45.81,45.72,45.72,11501.0,45.77,45.81,45.72,45.72,11501.0
2019-01-24 13:10:00,45.71,45.71,45.63,45.7,12113.0,45.71,45.71,45.63,45.7,12113.0
2019-01-24 13:20:00,45.7,45.72,45.66,45.71,10417.0,45.7,45.72,45.66,45.71,10417.0
2019-01-24 13:30:00,45.71,45.82,45.7,45.8,9786.0,45.71,45.82,45.7,45.8,9786.0
2019-01-24 13:40:00,45.8,45.82,45.74,45.81,16266.0,45.8,45.82,45.74,45.81,16266.0
2019-01-24 13:50:00,45.82,45.87,45.79,45.84,18213.0,45.82,45.87,45.79,45.84,18213.0
2019-01-24 14:00:00,45.86,46.11,45.8,46.03,55973.0,45.86,46.11,45.8,46.03,55973.0
2019-01-24 14:10:00,46.06,46.13,45.87,45.89,32864.0,46.06,46.13,45.87,45.89,32864.0
2019-01-24 14:20:00,45.89,45.94,45.87,45.92,11391.0,45.89,45.94,45.87,45.92,11391.0
2019-01-24 14:30:00,45.91,45.97,45.85,45.95,11443.0,45.91,45.97,45.85,45.95,11443.0
2019-01-24 14:40:00,45.95,45.95,45.87,45.88,8688.0,45.95,45.95,45.87,45.88,8688.0
2019-01-24 14:50:00,45.88,45.92,45.88,45.9,11397.0,45.88,45.92,45.88,45.9,11397.0
2019-01-24 15:00:00,45.89,45.95,45.85,45.9,14519.0,45.89,45.95,45.85,45.9,14519.0
2019-01-24 15:10:00,45.89,45.9,45.83,45.84,25523.0,45.89,45.9,45.83,45.84,25523.0
2019-01-24 15:20:00,45.84,45.86,45.8,45.8,29125.0,45.84,45.86,45.8,45.8,29125.0
2019-01-24 15:30:00,45.8,45.86,45.78,45.84,31084.0,45.8,45.86,45.78,45.84,31084.0
2019-01-24 15:40:00,45.85,45.9,45.81,45.89,60864.0,45.85,45.9,45.81,45.89,60864.0
2019-01-24 15:50:00,45.89,45.97,45.88,45.95,121302.0,45.89,45.97,45.88,45.95,121302.0
2019-01-25 09:30:00,46.48,46.5,46.27,46.35,25446.0,46.48,46.5,46.27,46.35,25446.0
2019-01-25 09:40:00,46.34,46.39,46.22,46.29,10084.0,46.34,46.39,46.22,46.29,10084.0
2019-01-25 09:50:00,46.32,46.42,46.3,46.34,39728.0,46.32,46.42,46.3,46.34,39728.0
2019-01-25 10:00:00,46.34,46.53,46.34,46.51,16851.0,46.34,46.53,46.34,46.51,16851.0
2019-01-25 10:10:00,46.49,46.53,46.43,46.46,13625.0,46.49,46.53,46.43,46.46,13625.0
2019-01-25 10:20:00,46.46,46.52,46.45,46.45,10664.0,46.46,46.52,46.45,46.45,10664.0
2019-01-25 10:30:00,46.47,46.54,46.45,46.47,19032.0,46.47,46.54,46.45,46.47,19032.0
2019-01-25 10:40:00,46.47,46.51,46.46,46.49,7200.0,46.47,46.51,46.46,46.49,7200.0
2019-01-25 10:50:00,46.49,46.55,46.45,46.55,9495.0,46.49,46.55,46.45,46.55,9495.0
2019-01-25 11:00:00,46.55,46.61,46.53,46.6,11338.0,46.55,46.61,46.53,46.6,11338.0
2019-01-25 11:10:00,46.58,46.63,46.58,46.59,14027.0,46.58,46.63,46.58,46.59,14027.0
2019-01-25 11:20:00,46.6,46.64,46.56,46.59,18202.0,46.6,46.64,46.56,46.59,18202.0
2019-01-25 11:30:00,46.58,46.58,46.49,46.53,8623.0,46.58,46.58,46.49,46.53,8623.0
2019-01-25 11:40:00,46.54,46.63,46.52,46.62,9792.0,46.54,46.63,46.52,46.62,9792.0
2019-01-25 11:50:00,46.61,46.69,46.6,46.68,10171.0,46.61,46.69,46.6,46.68,10171.0
2019-01-25 12:00:00,46.66,46.67,46.63,46.65,9000.0,46.66,46.67,46.63,46.65,9000.0
2019-01-25 12:10:00,46.65,46.68,46.63,46.67,5670.0,46.65,46.68,46.63,46.67,5670.0
2019-01-25 12:20:00,46.67,46.71,46.64,46.69,9178.0,46.67,46.71,46.64,46.69,9178.0
2019-01-25 12:30:00,46.68,46.72,46.65,46.72,9526.0,46.68,46.72,46.65,46.72,9526.0
2019-01-25 12:40:00,46.73,46.73,46.52,46.55,10146.0,46.73,46.73,46.52,46.55,10146.0
2019-01-25 12:50:00,46.56,46.6,46.49,46.59,15873.0,46.56,46.6,46.49,46.59,15873.0
2019-01-25 13:00:00,46.6,46.65,46.6,46.65,6634.0,46.6,46.65,46.6,46.65,6634.0
2019-01-25 13:10:00,46.64,46.64,46.59,46.59,8694.0,46.64,46.64,46.59,46.59,8694.0
2019-01-25 13:20:00,46.61,46.69,46.61,46.67,6700.0,46.61,46.69,46.61,46.67,6700.0
2019-01-25 13:30:00,46.67,46.68,46.65,46.66,5600.0,46.67,46.68,46.65,46.66,5600.0
2019-01-25 13:40:00,46.68,46.71,46.68,46.7,5350.0,46.68,46.71,46.68,46.7,5350.0
2019-01-25 13:50:00,46.69,46.71,46.61,46.65,31012.0,46.69,46.71,46.61,46.65,31012.0
2019-01-25 14:00:00,46.66,46.71,46.63,46.71,9079.0,46.66,46.71,46.63,46.71,9079.0
2019-01-25 14:10:00,46.71,46.74,46.64,46.71,12017.0,46.71,46.74,46.64,46.71,12017.0
2019-01-25 14:20:00,46.7,46.7,46.56,46.58,13819.0,46.7,46.7,46.56,46.58,13819.0
2019-01-25 14:30:00,46.61,46.61,46.54,46.6,7513.0,46.61,46.61,46.54,46.6,7513.0
2019-01-25 14:40:00,46.6,46.64,46.59,46.6,8178.0,46.6,46.64,46.59,46.6,8178.0
2019-01-25 14:50:00,46.59,46.64,46.55,46.56,11191.0,46.59,46.64,46.55,46.56,11191.0
2019-01-25 15:00:00,46.57,46.69,46.56,46.67,23535.0,46.57,46.69,46.56,46.67,23535.0
2019-01-25 15:10:00,46.68,46.69,46.65,46.66,11327.0,46.68,46.69,46.65,46.66,11327.0
2019-01-25 15:20:00,46.66,46.66,46.55,46.57,15885.0,46.66,46.66,46.55,46.57,15885.0
2019-01-25 15:30:00,46.58,46.61,46.5,46.61,28647.0,46.58,46.61,46.5,46.61,28647.0
2019-01-25 15:40:00,46.61,46.61,46.55,46.56,50861.0,46.61,46.61,46.55,46.56,50861.0
2019-01-25 15:50:00,46.55,46.61,46.53,46.58,91005.0,46.55,46.61,46.53,46.58,91005.0
2019-01-28 09:30:00,45.96,46.1,45.76,46.05,33443.0,45.96,46.1,45.76,46.05,33443.0
2019-01-28 09:40:00,46.06,46.3,46.06,46.15,12966.0,46.06,46.3,46.06,46.15,12966.0
2019-01-28 09:50:00,46.14,46.32,46.08,46.31,9044.0,46.14,46.32,46.08,46.31,9044.0
2019-01-28 10:00:00,46.31,46.33,46.23,46.33,8485.0,46.31,46.33,46.23,46.33,8485.0
2019-01-28 10:10:00,46.34,46.39,46.3,46.33,16057.0,46.34,46.39,46.3,46.33,16057.0
2019-01-28 10:20:00,46.35,46.41,46.32,46.39,9300.0,46.35,46.41,46.32,46.39,9300.0
2019-01-28 10:30:00,46.37,46.38,46.24,46.24,12025.0,46.37,46.38,46.24,46.24,12025.0
2019-01-28 10:40:00,46.3,46.34,46.21,46.22,11491.0,46.3,46.34,46.21,46.22,11491.0
2019-01-28 10:50:00,46.22,46.27,46.14,46.17,9600.0,46.22,46.27,46.14,46.17,9600.0
2019-01-28 11:00:00,46.16,46.25,46.1,46.23,13442.0,46.16,46.25,46.1,46.23,13442.0
2019-01-28 11:10:00,46.22,46.31,46.21,46.26,9812.0,46.22,46.31,46.21,46.26,9812.0
2019-01-28 11:20:00,46.26,46.33,46.24,46.29,12711.0,46.26,46.33,46.24,46.29,12711.0
2019-01-28 11:30:00,46.32,46.32,46.17,46.17,12687.0,46.32,46.32,46.17,46.17,12687.0
2019-01-28 11:40:00,46.16,46.16,46.05,46.09,15999.0,46.16,46.16,46.05,46.09,15999.0
2019-01-28 11:50:00,46.1,46.12,46.0,46.0,13101.0,46.1,46.12,46.0,46.0,13101.0
2019-01-28 12:00:00,46.0,46.1,45.96,46.1,15175.0,46.0,46.1,45.96,46.1,15175.0
2019-01-28 12:10:00,46.11,46.12,46.08,46.09,6045.0,46.11,46.12,46.08,46.09,6045.0
2019-01-28 12:20:00,46.07,46.13,46.07,46.13,10090.0,46.07,46.13,46.07,46.13,10090.0
2019-01-28 12:30:00,46.13,46.14,46.09,46.12,8512.0,46.13,46.14,46.09,46.12,8512.0
2019-01-28 12:40:00,46.13,46.17,46.13,46.17,8122.0,46.13,46.17,46.13,46.17,8122.0
2019-01-28 12:50:00,46.17,46.19,46.11,46.12,10700.0,46.17,46.19,46.11,46.12,10700.0
2019-01-28 13:00:00,46.11,46.17,46.06,46.17,10569.0,46.11,46.17,46.06,46.17,10569.0
2019-01-28 13:10:00,46.19,46.25,46.17,46.24,13083.0,46.19,46.25,46.17,46.24,13083.0
2019-01-28 13:20:00,46.25,46.39,46.25,46.33,19411.0,46.25,46.39,46.25,46.33,19411.0
2019-01-28 13:30:00,46.33,46.38,46.3,46.31,11590.0,46.33,46.38,46.3,46.31,11590.0
2019-01-28 13:40:00,46.31,46.35,46.3,46.34,7700.0,46.31,46.35,46.3,46.34,7700.0
2019-01-28 13:50:00,46.35,46.38,46.27,46.27,7717.0,46.35,46.38,46.27,46.27,7717.0
2019-01-28 14:00:00,46.28,46.29,46.21,46.24,7900.0,46.28,46.29,46.21,46.24,7900.0
2019-01-28 14:10:00,46.23,46.3,46.19,46.27,19972.0,46.23,46.3,46.19,46.27,19972.0
2019-01-28 14:20:00,46.27,46.28,46.16,46.2,14319.0,46.27,46.28,46.16,46.2,14319.0
2019-01-28 14:30:00,46.21,46.22,46.16,46.19,6384.0,46.21,46.22,46.16,46.19,6384.0
2019-01-28 14:40:00,46.19,46.22,46.14,46.22,10536.0,46.19,46.22,46.14,46.22,10536.0
2019-01-28 14:50:00,46.22,46.3,46.22,46.29,20777.0,46.22,46.3,46.22,46.29,20777.0
2019-01-28 15:00:00,46.3,46.33,46.25,46.27,11164.0,46.3,46.33,46.25,46.27,11164.0
2019-01-28 15:10:00,46.27,46.29,46.25,46.27,12505.0,46.27,46.29,46.25,46.27,12505.0
2019-01-28 15:20:00,46.27,46.32,46.24,46.26,14526.0,46.27,46.32,46.24,46.26,14526.0
2019-01-28 15:30:00,46.26,46.32,46.25,46.3,24098.0,46.26,46.32,46.25,46.3,24098.0
2019-01-28 15:40:00,46.28,46.34,46.28,46.3,26023.0,46.28,46.34,46.28,46.3,26023.0
2019-01-28 15:50:00,46.3,46.46,46.26,46.46,115979.0,46.3,46.46,46.26,46.46,115979.0
2019-01-29 09:30:00,46.45,46.58,46.33,46.33,14609.0,46.45,46.58,46.33,46.33,14609.0
2019-01-29 09:40:00,46.34,46.46,46.28,46.4,6453.0,46.34,46.46,46.28,46.4,6453.0
2019-01-29 09:50:00,46.43,46.48,46.38,46.43,6003.0,46.43,46.48,46.38,46.43,6003.0
2019-01-29 10:00:00,46.43,46.55,46.41,46.42,10201.0,46.43,46.55,46.41,46.42,10201.0
2019-01-29 10:10:00,46.39,46.41,46.26,46.33,7933.0,46.39,46.41,46.26,46.33,7933.0
2019-01-29 10:20:00,46.31,46.4,46.25,46.4,9452.0,46.31,46.4,46.25,46.4,9452.0
2019-01-29 10:30:00,46.43,46.44,46.32,46.34,5000.0,46.43,46.44,46.32,46.34,5000.0
2019-01-29 10:40:00,46.34,46.38,46.24,46.24,7300.0,46.34,46.38,46.24,46.24,7300.0
2019-01-29 10:50:00,46.22,46.22,45.97,46.0,6170.0,46.22,46.22,45.97,46.0,6170.0
2019-01-29 11:00:00,46.0,46.15,45.98,46.13,11626.0,46.0,46.15,45.98,46.13,11626.0
2019-01-29 11:10:00,46.14,46.27,46.14,46.25,15213.0,46.14,46.27,46.14,46.25,15213.0
2019-01-29 11:20:00,46.26,46.32,46.2,46.21,26324.0,46.26,46.32,46.2,46.21,26324.0
2019-01-29 11:30:00,46.22,46.33,46.21,46.31,6744.0,46.22,46.33,46.21,46.31,6744.0
2019-01-29 11:40:00,46.3,46.31,46.22,46.25,7500.0,46.3,46.31,46.22,46.25,7500.0
2019-01-29 11:50:00,46.25,46.29,46.24,46.25,9695.0,46.25,46.29,46.24,46.25,9695.0
2019-01-29 12:00:00,46.25,46.31,46.25,46.3,8558.0,46.25,46.31,46.25,46.3,8558.0
2019-01-29 12:10:00,46.31,46.43,46.29,46.41,14562.0,46.31,46.43,46.29,46.41,14562.0
2019-01-29 12:20:00,46.41,46.48,46.4,46.45,10684.0,46.41,46.48,46.4,46.45,10684.0
2019-01-29 12:30:00,46.44,46.45,46.37,46.39,6457.0,46.44,46.45,46.37,46.39,6457.0
2019-01-29 12:40:00,46.41,46.42,46.38,46.38,5058.0,46.41,46.42,46.38,46.38,5058.0
2019-01-29 12:50:00,46.4,46.5,46.39,46.44,6321.0,46.4,46.5,46.39,46.44,6321.0
2019-01-29 13:00:00,46.43,46.45,46.39,46.45,7506.0,46.43,46.45,46.39,46.45,7506.0
2019-01-29 13:10:00,46.45,46.47,46.42,46.44,7934.0,46.45,46.47,46.42,46.44,7934.0
2019-01-29 13:20:00,46.45,46.5,46.45,46.5,8357.0,46.45,46.5,46.45,46.5,8357.0
2019-01-29 13:30:00,46.5,46.5,46.45,46.47,7359.0,46.5,46.5,46.45,46.47,7359.0
2019-01-29 13:40:00,46.46,46.55,46.45,46.5,13353.0,46.46,46.55,46.45,46.5,13353.0
2019-01-29 13:50:00,46.51,46.53,46.49,46.5,5472.0,46.51,46.53,46.49,46.5,5472.0
2019-01-29 14:00:00,46.51,46.51,46.42,46.45,11459.0,46.51,46.51,46.42,46.45,11459.0
2019-01-29 14:10:00,46.44,46.45,46.38,46.39,11189.0,46.44,46.45,46.38,46.39,11189.0
2019-01-29 14:20:00,46.39,46.39,46.31,46.32,13126.0,46.39,46.39,46.31,46.32,13126.0
2019-01-29 14:30:00,46.32,46.38,46.31,46.34,14319.0,46.32,46.38,46.31,46.34,14319.0
2019-01-29 14:40:00,46.33,46.33,46.26,46.29,12150.0,46.33,46.33,46.26,46.29,12150.0
2019-01-29 14:50:00,46.29,46.31,46.21,46.23,14777.0,46.29,46.31,46.21,46.23,14777.0
2019-01-29 15:00:00,46.23,46.3,46.22,46.29,13656.0,46.23,46.3,46.22,46.29,13656.0
2019-01-29 15:10:00,46.3,46.36,46.29,46.36,21928.0,46.3,46.36,46.29,46.36,21928.0
2019-01-29 15:20:00,46.36,46.42,46.35,46.42,25634.0,46.36,46.42,46.35,46.42,25634.0
2019-01-29 15:30:00,46.41,46.47,46.41,46.42,28339.0,46.41,46.47,46.41,46.42,28339.0
2019-01-29 15:40:00,46.42,46.44,46.35,46.36,29848.0,46.42,46.44,46.35,46.36,29848.0
2019-01-29 15:50:00,46.36,46.36,46.29,46.3,133636.0,46.36,46.36,46.29,46.3,133636.0
2019-01-30 09:30:00,46.53,46.67,46.33,46.57,28477.0,46.53,46.67,46.33,46.57,28477.0
2019-01-30 09:40:00,46.59,46.59,46.36,46.45,16900.0,46.59,46.59,46.36,46.45,16900.0
2019-01-30 09:50:00,46.46,46.5,46.35,46.4,12791.0,46.46,46.5,46.35,46.4,12791.0
2019-01-30 10:00:00,46.39,46.4,46.27,46.34,18806.0,46.39,46.4,46.27,46.34,18806.0
2019-01-30 10:10:00,46.33,46.45,46.32,46.39,14734.0,46.33,46.45,46.32,46.39,14734.0
2019-01-30 10:20:00,46.4,46.49,46.4,46.47,10832.0,46.4,46.49,46.4,46.47,10832.0
2019-01-30 10:30:00,46.48,46.52,46.44,46.48,22084.0,46.48,46.52,46.44,46.48,22084.0
2019-01-30 10:40:00,46.48,46.55,46.44,46.5,12615.0,46.48,46.55,46.44,46.5,12615.0
2019-01-30 10:50:00,46.5,46.51,46.43,46.43,17349.0,46.5,46.51,46.43,46.43,17349.0
2019-01-30 11:00:00,46.43,46.54,46.42,46.44,11501.0,46.43,46.54,46.42,46.44,11501.0
2019-01-30 11:10:00,46.44,46.47,46.42,46.43,11004.0,46.44,46.47,46.42,46.43,11004.0
2019-01-30 11:20:00,46.44,46.46,46.41,46.43,11478.0,46.44,46.46,46.41,46.43,11478.0
2019-01-30 11:30:00,46.43,46.47,46.39,46.46,13483.0,46.43,46.47,46.39,46.46,13483.0
2019-01-30 11:40:00,46.46,46.54,46.45,46.52,9284.0,46.46,46.54,46.45,46.52,9284.0
2019-01-30 11:50:00,46.53,46.62,46.5,46.62,10043.0,46.53,46.62,46.5,46.62,10043.0
2019-01-30 12:00:00,46.62,46.69,46.6,46.67,9667.0,46.62,46.69,46.6,46.67,9667.0
2019-01-30 12:10:00,46.69,46.79,46.68,46.76,9412.0,46.69,46.79,46.68,46.76,9412.0
2019-01-30 12:20:00,46.77,46.83,46.73,46.75,22789.0,46.77,46.83,46.73,46.75,22789.0
2019-01-30 12:30:00,46.75,46.77,46.66,46.68,12074.0,46.75,46.77,46.66,46.68,12074.0
2019-01-30 12:40:00,46.67,46.69,46.66,46.68,9868.0,46.67,46.69,46.66,46.68,9868.0
2019-01-30 12:50:00,46.68,46.68,46.63,46.65,7995.0,46.68,46.68,46.63,46.65,7995.0
2019-01-30 13:00:00,46.66,46.68,46.63,46.64,8546.0,46.66,46.68,46.63,46.64,8546.0
2019-01-30 13:10:00,46.64,46.64,46.57,46.58,5149.0,46.64,46.64,46.57,46.58,5149.0
2019-01-30 13:20:00,46.57,46.59,46.54,46.58,8541.0,46.57,46.59,46.54,46.58,8541.0
2019-01-30 13:30:00,46.58,46.62,46.58,46.61,8699.0,46.58,46.62,46.58,46.61,8699.0
2019-01-30 13:40:00,46.61,46.62,46.59,46.59,18039.0,46.61,46.62,46.59,46.59,18039.0
2019-01-30 13:50:00,46.59,46.63,46.58,46.59,13661.0,46.59,46.63,46.58,46.59,13661.0
2019-01-30 14:00:00,46.59,46.96,46.58,46.92,55864.0,46.59,46.96,46.58,46.92,55864.0
2019-01-30 14:10:00,46.93,47.19,46.93,47.11,81753.0,46.93,47.19,46.93,47.11,81753.0
2019-01-30 14:20:00,47.14,47.18,47.05,47.1,17648.0,47.14,47.18,47.05,47.1,17648.0
2019-01-30 14:30:00,47.1,47.18,47.06,47.14,20280.0,47.1,47.18,47.06,47.14,20280.0
2019-01-30 14:40:00,47.12,47.25,47.08,47.2,38676.0,47.12,47.25,47.08,47.2,38676.0
2019-01-30 14:50:00,47.22,47.41,47.21,47.4,53775.0,47.22,47.41,47.21,47.4,53775.0
2019-01-30 15:00:00,47.38,47.47,47.34,47.43,104434.0,47.38,47.47,47.34,47.43,104434.0
2019-01-30 15:10:00,47.43,47.53,47.32,47.53,108969.0,47.43,47.53,47.32,47.53,108969.0
2019-01-30 15:20:00,47.53,47.59,47.43,47.46,75465.0,47.53,47.59,47.43,47.46,75465.0
2019-01-30 15:30:00,47.45,47.45,47.35,47.4,43037.0,47.45,47.45,47.35,47.4,43037.0
2019-01-30 15:40:00,47.41,47.53,47.36,47.52,111336.0,47.41,47.53,47.36,47.52,111336.0
2019-01-30 15:50:00,47.53,47.58,47.43,47.47,195880.0,47.53,47.58,47.43,47.47,195880.0
2019-01-31 09:30:00,47.5,47.79,47.49,47.75,39521.0,47.5,47.79,47.49,47.75,39521.0
2019-01-31 09:40:00,47.74,47.74,47.48,47.59,19502.0,47.74,47.74,47.48,47.59,19502.0
2019-01-31 09:50:00,47.6,47.74,47.6,47.66,15891.0,47.6,47.74,47.6,47.66,15891.0
2019-01-31 10:00:00,47.66,47.8,47.64,47.73,22270.0,47.66,47.8,47.64,47.73,22270.0
2019-01-31 10:10:00,47.74,47.82,47.69,47.8,13817.0,47.74,47.82,47.69,47.8,13817.0
2019-01-31 10:20:00,47.79,47.84,47.74,47.83,24491.0,47.79,47.84,47.74,47.83,24491.0
2019-01-31 10:30:00,47.84,47.96,47.84,47.92,28762.0,47.84,47.96,47.84,47.92,28762.0
2019-01-31 10:40:00,47.93,47.99,47.86,47.87,20850.0,47.93,47.99,47.86,47.87,20850.0
2019-01-31 10:50:00,47.87,47.93,47.86,47.93,17371.0,47.87,47.93,47.86,47.93,17371.0
2019-01-31 11:00:00,47.92,48.0,47.91,47.99,28492.0,47.92,48.0,47.91,47.99,28492.0
2019-01-31 11:10:00,47.99,48.17,47.99,48.01,122483.0,47.99,48.17,47.99,48.01,122483.0
2019-01-31 11:20:00,48.01,48.03,47.97,47.99,29273.0,48.01,48.03,47.97,47.99,29273.0
2019-01-31 11:30:00,47.99,48.0,47.92,47.96,22809.0,47.99,48.0,47.92,47.96,22809.0
2019-01-31 11:40:00,47.97,48.07,47.97,48.05,24878.0,47.97,48.07,47.97,48.05,24878.0
2019-01-31 11:50:00,48.05,48.16,48.03,48.14,23285.0,48.05,48.16,48.03,48.14,23285.0
2019-01-31 12:00:00,48.13,48.14,48.06,48.12,25177.0,48.13,48.14,48.06,48.12,25177.0
2019-01-31 12:10:00,48.12,48.14,48.08,48.13,16467.0,48.12,48.14,48.08,48.13,16467.0
2019-01-31 12:20:00,48.14,48.14,48.05,48.05,23875.0,48.14,48.14,48.05,48.05,23875.0
2019-01-31 12:30:00,48.06,48.09,48.06,48.09,19404.0,48.06,48.09,48.06,48.09,19404.0
2019-01-31 12:40:00,48.09,48.09,47.9,48.0,36344.0,48.09,48.09,47.9,48.0,36344.0
2019-01-31 12:50:00,48.0,48.02,47.97,48.0,12005.0,48.0,48.02,47.97,48.0,12005.0
2019-01-31 13:00:00,47.99,48.08,47.98,48.07,11967.0,47.99,48.08,47.98,48.07,11967.0
2019-01-31 13:10:00,48.06,48.07,47.99,47.99,17083.0,48.06,48.07,47.99,47.99,17083.0
2019-01-31 13:20:00,47.99,48.02,47.97,47.98,15261.0,47.99,48.02,47.97,47.98,15261.0
2019-01-31 13:30:00,47.98,47.98,47.9,47.95,14882.0,47.98,47.98,47.9,47.95,14882.0
2019-01-31 13:40:00,47.96,47.99,47.95,47.98,17023.0,47.96,47.99,47.95,47.98,17023.0
2019-01-31 13:50:00,47.98,48.11,47.98,48.11,37704.0,47.98,48.11,47.98,48.11,37704.0
2019-01-31 14:00:00,48.11,48.13,48.05,48.05,36946.0,48.11,48.13,48.05,48.05,36946.0
2019-01-31 14:10:00,48.05,48.11,47.96,47.96,37191.0,48.05,48.11,47.96,47.96,37191.0
2019-01-31 14:20:00,47.96,48.04,47.95,48.01,39796.0,47.96,48.04,47.95,48.01,39796.0
2019-01-31 14:30:00,48.01,48.03,47.98,48.03,53159.0,48.01,48.03,47.98,48.03,53159.0
2019-01-31 14:40:00,48.03,48.05,47.98,48.04,44364.0,48.03,48.05,47.98,48.04,44364.0
2019-01-31 14:50:00,48.03,48.11,48.02,48.11,34802.0,48.03,48.11,48.02,48.11,34802.0
2019-01-31 15:00:00,48.1,48.11,48.02,48.03,37720.0,48.1,48.11,48.02,48.03,37720.0
2019-01-31 15:10:00,48.02,48.03,47.87,47.88,44381.0,48.02,48.03,47.87,47.88,44381.0
2019-01-31 15:20:00,47.88,47.9,47.87,47.88,42104.0,47.88,47.9,47.87,47.88,42104.0
2019-01-31 15:30:00,47.88,47.95,47.85,47.94,69655.0,47.88,47.95,47.85,47.94,69655.0
2019-01-31 15:40:00,47.94,47.98,47.9,47.96,88683.0,47.94,47.98,47.9,47.96,88683.0
2019-01-31 15:50:00,47.96,48.07,47.94,48.04,205434.0,47.96,48.07,47.94,48.04,205434.0
2019-02-01 09:30:00,48.05,48.3,48.0,48.23,91698.0,48.05,48.3,48.0,48.23,91698.0
2019-02-01 09:40:00,48.25,48.37,48.16,48.16,27827.0,48.25,48.37,48.16,48.16,27827.0
2019-02-01 09:50:00,48.13,48.23,48.0,48.0,30767.0,48.13,48.23,48.0,48.0,30767.0
2019-02-01 10:00:00,48.0,48.45,48.0,48.42,34791.0,48.0,48.45,48.0,48.42,34791.0
2019-02-01 10:10:00,48.41,48.59,48.41,48.55,34099.0,48.41,48.59,48.41,48.55,34099.0
2019-02-01 10:20:00,48.56,48.69,48.56,48.61,15992.0,48.56,48.69,48.56,48.61,15992.0
2019-02-01 10:30:00,48.63,48.65,48.55,48.63,16824.0,48.63,48.65,48.55,48.63,16824.0
2019-02-01 10:40:00,48.64,48.66,48.54,48.6,19299.0,48.64,48.66,48.54,48.6,19299.0
2019-02-01 10:50:00,48.61,48.64,48.41,48.41,16565.0,48.61,48.64,48.41,48.41,16565.0
2019-02-01 11:00:00,48.38,48.49,48.35,48.48,14397.0,48.38,48.49,48.35,48.48,14397.0
2019-02-01 11:10:00,48.49,48.6,48.47,48.53,24041.0,48.49,48.6,48.47,48.53,24041.0
2019-02-01 11:20:00,48.52,48.65,48.52,48.63,18281.0,48.52,48.65,48.52,48.63,18281.0
2019-02-01 11:30:00,48.62,48.66,48.56,48.63,19174.0,48.62,48.66,48.56,48.63,19174.0
2019-02-01 11:40:00,48.62,48.75,48.62,48.75,22481.0,48.62,48.75,48.62,48.75,22481.0
2019-02-01 11:50:00,48.75,48.81,48.74,48.78,27714.0,48.75,48.81,48.74,48.78,27714.0
2019-02-01 12:00:00,48.78,48.78,48.67,48.67,18431.0,48.78,48.78,48.67,48.67,18431.0
2019-02-01 12:10:00,48.65,48.66,48.61,48.64,19229.0,48.65,48.66,48.61,48.64,19229.0
2019-02-01 12:20:00,48.63,48.64,48.51,48.54,12310.0,48.63,48.64,48.51,48.54,12310.0
2019-02-01 12:30:00,48.55,48.57,48.46,48.46,18287.0,48.55,48.57,48.46,48.46,18287.0
2019-02-01 12:40:00,48.45,48.51,48.44,48.49,18816.0,48.45,48.51,48.44,48.49,18816.0
2019-02-01 12:50:00,48.48,48.49,48.41,48.47,8698.0,48.48,48.49,48.41,48.47,8698.0
2019-02-01 13:00:00,48.47,48.56,48.46,48.53,17741.0,48.47,48.56,48.46,48.53,17741.0
2019-02-01 13:10:00,48.54,48.54,48.47,48.5,20235.0,48.54,48.54,48.47,48.5,20235.0
2019-02-01 13:20:00,48.48,48.55,48.44,48.53,29980.0,48.48,48.55,48.44,48.53,29980.0
2019-02-01 13:30:00,48.53,48.57,48.44,48.47,29695.0,48.53,48.57,48.44,48.47,29695.0
2019-02-01 13:40:00,48.47,48.48,48.35,48.37,13968.0,48.47,48.48,48.35,48.37,13968.0
2019-02-01 13:50:00,48.38,48.45,48.38,48.44,7025.0,48.38,48.45,48.38,48.44,7025.0
2019-02-01 14:00:00,48.44,48.44,48.32,48.37,17762.0,48.44,48.44,48.32,48.37,17762.0
2019-02-01 14:10:00,48.37,48.42,48.34,48.34,15615.0,48.37,48.42,48.34,48.34,15615.0
2019-02-01 14:20:00,48.33,48.42,48.33,48.42,12368.0,48.33,48.42,48.33,48.42,12368.0
2019-02-01 14:30:00,48.41,48.46,48.37,48.4,12176.0,48.41,48.46,48.37,48.4,12176.0
2019-02-01 14:40:00,48.42,48.46,48.4,48.41,13619.0,48.42,48.46,48.4,48.41,13619.0
2019-02-01 14:50:00,48.41,48.44,48.37,48.44,13186.0,48.41,48.44,48.37,48.44,13186.0
2019-02-01 15:00:00,48.43,48.55,48.4,48.52,27987.0,48.43,48.55,48.4,48.52,27987.0
2019-02-01 15:10:00,48.52,48.61,48.51,48.59,21393.0,48.52,48.61,48.51,48.59,21393.0
2019-02-01 15:20:00,48.6,48.65,48.58,48.64,39260.0,48.6,48.65,48.58,48.64,39260.0
2019-02-01 15:30:00,48.63,48.69,48.62,48.66,46992.0,48.63,48.69,48.62,48.66,46992.0
2019-02-01 15:40:00,48.65,48.68,48.62,48.63,51947.0,48.65,48.68,48.62,48.63,51947.0
2019-02-01 15:50:00,48.62,48.72,48.62,48.67,105313.0,48.62,48.72,48.62,48.67,105313.0
2019-02-04 09:30:00,49.03,51.01,48.75,48.85,61458.0,49.03,51.01,48.75,48.85,61458.0
2019-02-04 09:40:00,48.85,49.08,48.81,49.06,30933.0,48.85,49.08,48.81,49.06,30933.0
2019-02-04 09:50:00,49.05,49.13,49.02,49.05,19810.0,49.05,49.13,49.02,49.05,19810.0
2019-02-04 10:00:00,49.04,49.25,49.0,49.23,55073.0,49.04,49.25,49.0,49.23,55073.0
2019-02-04 10:10:00,49.24,49.48,49.21,49.48,47204.0,49.24,49.48,49.21,49.48,47204.0
2019-02-04 10:20:00,49.49,49.52,49.33,49.37,56584.0,49.49,49.52,49.33,49.37,56584.0
2019-02-04 10:30:00,49.39,49.57,49.38,49.51,26108.0,49.39,49.57,49.38,49.51,26108.0
2019-02-04 10:40:00,49.5,49.61,49.46,49.57,31442.0,49.5,49.61,49.46,49.57,31442.0
2019-02-04 10:50:00,49.58,49.65,49.52,49.63,210321.0,49.58,49.65,49.52,49.63,210321.0
2019-02-04 11:00:00,49.63,49.69,49.57,49.68,34562.0,49.63,49.69,49.57,49.68,34562.0
2019-02-04 11:10:00,49.68,49.83,49.67,49.82,41141.0,49.68,49.83,49.67,49.82,41141.0
2019-02-04 11:20:00,49.83,49.93,49.83,49.92,57244.0,49.83,49.93,49.83,49.92,57244.0
2019-02-04 11:30:00,49.91,50.0,49.89,49.92,44257.0,49.91,50.0,49.89,49.92,44257.0
2019-02-04 11:40:00,49.92,49.92,49.8,49.89,26169.0,49.92,49.92,49.8,49.89,26169.0
2019-02-04 11:50:00,49.9,49.97,49.87,49.94,22154.0,49.9,49.97,49.87,49.94,22154.0
2019-02-04 12:00:00,49.95,49.95,49.82,49.85,67054.0,49.95,49.95,49.82,49.85,67054.0
2019-02-04 12:10:00,49.86,49.88,49.84,49.86,13728.0,49.86,49.88,49.84,49.86,13728.0
2019-02-04 12:20:00,49.87,49.88,49.75,49.75,13517.0,49.87,49.88,49.75,49.75,13517.0
2019-02-04 12:30:00,49.74,49.75,49.68,49.74,18673.0,49.74,49.75,49.68,49.74,18673.0
2019-02-04 12:40:00,49.73,49.78,49.72,49.73,14200.0,49.73,49.78,49.72,49.73,14200.0
2019-02-04 12:50:00,49.73,49.77,49.7,49.71,12631.0,49.73,49.77,49.7,49.71,12631.0
2019-02-04 13:00:00,49.69,49.75,49.69,49.75,16613.0,49.69,49.75,49.69,49.75,16613.0
2019-02-04 13:10:00,49.75,49.78,49.72,49.74,9434.0,49.75,49.78,49.72,49.74,9434.0
2019-02-04 13:20:00,49.75,49.77,49.7,49.76,14599.0,49.75,49.77,49.7,49.76,14599.0
2019-02-04 13:30:00,49.77,49.82,49.76,49.8,23086.0,49.77,49.82,49.76,49.8,23086.0
2019-02-04 13:40:00,49.79,49.85,49.79,49.79,16581.0,49.79,49.85,49.79,49.79,16581.0
2019-02-04 13:50:00,49.8,49.83,49.79,49.81,64134.0,49.8,49.83,49.79,49.81,64134.0
2019-02-04 14:00:00,49.82,49.87,49.79,49.86,23713.0,49.82,49.87,49.79,49.86,23713.0
2019-02-04 14:10:00,49.86,49.91,49.86,49.89,23259.0,49.86,49.91,49.86,49.89,23259.0
2019-02-04 14:20:00,49.9,49.9,49.88,49.9,17726.0,49.9,49.9,49.88,49.9,17726.0
2019-02-04 14:30:00,49.89,49.95,49.88,49.94,27614.0,49.89,49.95,49.88,49.94,27614.0
2019-02-04 14:40:00,49.94,49.95,49.88,49.91,21948.0,49.94,49.95,49.88,49.91,21948.0
2019-02-04 14:50:00,49.92,49.94,49.91,49.93,89707.0,49.92,49.94,49.91,49.93,89707.0
2019-02-04 15:00:00,49.93,49.93,49.83,49.84,26490.0,49.93,49.93,49.83,49.84,26490.0
2019-02-04 15:10:00,49.84,49.84,49.76,49.76,15063.0,49.84,49.84,49.76,49.76,15063.0
2019-02-04 15:20:00,49.77,49.77,49.71,49.71,38274.0,49.77,49.77,49.71,49.71,38274.0
2019-02-04 15:30:00,49.71,49.72,49.6,49.65,49412.0,49.71,49.72,49.6,49.65,49412.0
2019-02-04 15:40:00,49.65,49.73,49.63,49.7,60275.0,49.65,49.73,49.63,49.7,60275.0
2019-02-04 15:50:00,49.7,49.71,49.64,49.69,126843.0,49.7,49.71,49.64,49.69,126843.0
2019-02-05 09:30:00,49.85,49.9,49.69,49.86,27431.0,49.85,49.9,49.69,49.86,27431.0
2019-02-05 09:40:00,49.87,49.97,49.86,49.95,35660.0,49.87,49.97,49.86,49.95,35660.0
2019-02-05 09:50:00,49.95,49.96,49.74,49.78,33693.0,49.95,49.96,49.74,49.78,33693.0
2019-02-05 10:00:00,49.79,49.89,49.76,49.77,21596.0,49.79,49.89,49.76,49.77,21596.0
2019-02-05 10:10:00,49.76,49.9,49.73,49.9,27219.0,49.76,49.9,49.73,49.9,27219.0
2019-02-05 10:20:00,49.91,49.98,49.9,49.97,9013.0,49.91,49.98,49.9,49.97,9013.0
2019-02-05 10:30:00,49.97,50.0,49.91,49.93,58932.0,49.97,50.0,49.91,49.93,58932.0
2019-02-05 10:40:00,49.91,49.96,49.85,49.91,19320.0,49.91,49.96,49.85,49.91,19320.0
2019-02-05 10:50:00,49.91,49.91,49.85,49.9,20019.0,49.91,49.91,49.85,49.9,20019.0
2019-02-05 11:00:00,49.9,49.93,49.88,49.89,11461.0,49.9,49.93,49.88,49.89,11461.0
2019-02-05 11:10:00,49.89,49.91,49.81,49.89,14400.0,49.89,49.91,49.81,49.89,14400.0
2019-02-05 11:20:00,49.89,49.89,49.75,49.83,17388.0,49.89,49.89,49.75,49.83,17388.0
2019-02-05 11:30:00,49.84,49.89,49.82,49.86,8528.0,49.84,49.89,49.82,49.86,8528.0
2019-02-05 11:40:00,49.87,49.89,49.8,49.85,12870.0,49.87,49.89,49.8,49.85,12870.0
2019-02-05 11:50:00,49.85,49.87,49.82,49.84,11163.0,49.85,49.87,49.82,49.84,11163.0
2019-02-05 12:00:00,49.86,49.88,49.83,49.86,9159.0,49.86,49.88,49.83,49.86,9159.0
2019-02-05 12:10:00,49.85,49.88,49.82,49.82,12644.0,49.85,49.88,49.82,49.82,12644.0
2019-02-05 12:20:00,49.82,49.86,49.8,49.82,11949.0,49.82,49.86,49.8,49.82,11949.0
2019-02-05 12:30:00,49.82,49.84,49.75,49.84,17305.0,49.82,49.84,49.75,49.84,17305.0
2019-02-05 12:40:00,49.84,49.84,49.8,49.81,12887.0,49.84,49.84,49.8,49.81,12887.0
2019-02-05 12:50:00,49.8,49.83,49.74,49.74,15716.0,49.8,49.83,49.74,49.74,15716.0
2019-02-05 13:00:00,49.75,49.8,49.74,49.76,11725.0,49.75,49.8,49.74,49.76,11725.0
2019-02-05 13:10:00,49.75,49.82,49.74,49.8,9457.0,49.75,49.82,49.74,49.8,9457.0
2019-02-05 13:20:00,49.81,49.86,49.81,49.83,10038.0,49.81,49.86,49.81,49.83,10038.0
2019-02-05 13:30:00,49.83,49.83,49.77,49.83,10357.0,49.83,49.83,49.77,49.83,10357.0
2019-02-05 13:40:00,49.84,49.95,49.84,49.95,18845.0,49.84,49.95,49.84,49.95,18845.0
2019-02-05 13:50:00,49.94,49.94,49.9,49.91,11815.0,49.94,49.94,49.9,49.91,11815.0
2019-02-05 14:00:00,49.91,50.03,49.9,50.0,89618.0,49.91,50.03,49.9,50.0,89618.0
2019-02-05 14:10:00,50.0,50.07,50.0,50.07,14715.0,50.0,50.07,50.0,50.07,14715.0
2019-02-05 14:20:00,50.07,50.1,50.04,50.06,22127.0,50.07,50.1,50.04,50.06,22127.0
2019-02-05 14:30:00,50.08,50.21,50.07,50.16,42325.0,50.08,50.21,50.07,50.16,42325.0
2019-02-05 14:40:00,50.15,50.19,50.09,50.17,22451.0,50.15,50.19,50.09,50.17,22451.0
2019-02-05 14:50:00,50.18,50.19,50.15,50.18,11929.0,50.18,50.19,50.15,50.18,11929.0
2019-02-05 15:00:00,50.17,50.19,50.08,50.1,23620.0,50.17,50.19,50.08,50.1,23620.0
2019-02-05 15:10:00,50.09,50.11,50.05,50.11,13351.0,50.09,50.11,50.05,50.11,13351.0
2019-02-05 15:20:00,50.11,50.14,50.09,50.09,15187.0,50.11,50.14,50.09,50.09,15187.0
2019-02-05 15:30:00,50.09,50.17,50.09,50.09,37087.0,50.09,50.17,50.09,50.09,37087.0
2019-02-05 15:40:00,50.1,50.12,50.08,50.09,38197.0,50.1,50.12,50.08,50.09,38197.0
2019-02-05 15:50:00,50.09,50.12,50.05,50.08,101107.0,50.09,50.12,50.05,50.08,101107.0
2019-02-06 09:30:00,50.09,50.24,50.01,50.09,44469.0,50.09,50.24,50.01,50.09,44469.0
2019-02-06 09:40:00,50.08,50.27,50.03,50.22,9321.0,50.08,50.27,50.03,50.22,9321.0
2019-02-06 09:50:00,50.25,50.44,50.21,50.3,40348.0,50.25,50.44,50.21,50.3,40348.0
2019-02-06 10:00:00,50.3,50.3,49.94,49.94,23853.0,50.3,50.3,49.94,49.94,23853.0
2019-02-06 10:10:00,49.92,50.01,49.76,50.01,64352.0,49.92,50.01,49.76,50.01,64352.0
2019-02-06 10:20:00,50.0,50.15,49.99,50.1,21843.0,50.0,50.15,49.99,50.1,21843.0
2019-02-06 10:30:00,50.1,50.38,50.08,50.38,19910.0,50.1,50.38,50.08,50.38,19910.0
2019-02-06 10:40:00,50.39,50.42,50.3,50.39,31802.0,50.39,50.42,50.3,50.39,31802.0
2019-02-06 10:50:00,50.39,50.42,50.37,50.4,10294.0,50.39,50.42,50.37,50.4,10294.0
2019-02-06 11:00:00,50.4,50.49,50.37,50.45,29869.0,50.4,50.49,50.37,50.45,29869.0
2019-02-06 11:10:00,50.45,50.48,50.26,50.27,30022.0,50.45,50.48,50.26,50.27,30022.0
2019-02-06 11:20:00,50.3,50.37,50.12,50.19,23886.0,50.3,50.37,50.12,50.19,23886.0
2019-02-06 11:30:00,50.21,50.29,50.18,50.22,11847.0,50.21,50.29,50.18,50.22,11847.0
2019-02-06 11:40:00,50.22,50.25,50.16,50.18,15685.0,50.22,50.25,50.16,50.18,15685.0
2019-02-06 11:50:00,50.18,50.2,50.1,50.11,12388.0,50.18,50.2,50.1,50.11,12388.0
2019-02-06 12:00:00,50.07,50.14,50.05,50.05,11176.0,50.07,50.14,50.05,50.05,11176.0
2019-02-06 12:10:00,50.05,50.1,50.02,50.09,16414.0,50.05,50.1,50.02,50.09,16414.0
2019-02-06 12:20:00,50.1,50.22,50.1,50.2,12840.0,50.1,50.22,50.1,50.2,12840.0
2019-02-06 12:30:00,50.19,50.21,50.17,50.2,11917.0,50.19,50.21,50.17,50.2,11917.0
2019-02-06 12:40:00,50.2,50.22,50.12,50.16,14426.0,50.2,50.22,50.12,50.16,14426.0
2019-02-06 12:50:00,50.16,50.22,50.16,50.19,10527.0,50.16,50.22,50.16,50.19,10527.0
2019-02-06 13:00:00,50.25,50.26,50.2,50.23,9202.0,50.25,50.26,50.2,50.23,9202.0
2019-02-06 13:10:00,50.23,50.3,50.2,50.29,14230.0,50.23,50.3,50.2,50.29,14230.0
2019-02-06 13:20:00,50.31,50.31,50.24,50.3,17892.0,50.31,50.31,50.24,50.3,17892.0
2019-02-06 13:30:00,50.3,50.34,50.27,50.34,26132.0,50.3,50.34,50.27,50.34,26132.0
2019-02-06 13:40:00,50.34,50.34,50.29,50.3,15973.0,50.34,50.34,50.29,50.3,15973.0
2019-02-06 13:50:00,50.29,50.34,50.26,50.34,9001.0,50.29,50.34,50.26,50.34,9001.0
2019-02-06 14:00:00,50.33,50.33,50.28,50.29,11000.0,50.33,50.33,50.28,50.29,11000.0
2019-02-06 14:10:00,50.29,50.29,50.22,50.25,14292.0,50.29,50.29,50.22,50.25,14292.0
2019-02-06 14:20:00,50.25,50.35,50.24,50.35,9713.0,50.25,50.35,50.24,50.35,9713.0
2019-02-06 14:30:00,50.34,50.34,50.23,50.23,8300.0,50.34,50.34,50.23,50.23,8300.0
2019-02-06 14:40:00,50.24,50.28,50.23,50.24,11171.0,50.24,50.28,50.23,50.24,11171.0
2019-02-06 14:50:00,50.26,50.35,50.25,50.34,23071.0,50.26,50.35,50.25,50.34,23071.0
2019-02-06 15:00:00,50.34,50.49,50.34,50.49,39155.0,50.34,50.49,50.34,50.49,39155.0
2019-02-06 15:10:00,50.48,50.52,50.45,50.51,23480.0,50.48,50.52,50.45,50.51,23480.0
2019-02-06 15:20:00,50.51,50.53,50.48,50.51,15866.0,50.51,50.53,50.48,50.51,15866.0
2019-02-06 15:30:00,50.5,50.53,50.44,50.53,30222.0,50.5,50.53,50.44,50.53,30222.0
2019-02-06 15:40:00,50.52,50.58,50.52,50.57,41712.0,50.52,50.58,50.52,50.57,41712.0
2019-02-06 15:50:00,50.57,50.58,50.45,50.49,109076.0,50.57,50.58,50.45,50.49,109076.0
2019-02-07 09:30:00,50.12,50.19,49.96,50.05,34528.0,50.12,50.19,49.96,50.05,34528.0
2019-02-07 09:40:00,50.05,50.22,49.99,50.1,18558.0,50.05,50.22,49.99,50.1,18558.0
2019-02-07 09:50:00,50.05,50.18,50.05,50.16,14258.0,50.05,50.18,50.05,50.16,14258.0
2019-02-07 10:00:00,50.18,50.18,50.05,50.14,11320.0,50.18,50.18,50.05,50.14,11320.0
2019-02-07 10:10:00,50.17,50.35,50.17,50.24,17517.0,50.17,50.35,50.17,50.24,17517.0
2019-02-07 10:20:00,50.22,50.51,50.2,50.49,39538.0,50.22,50.51,50.2,50.49,39538.0
2019-02-07 10:30:00,50.5,50.56,50.5,50.55,52280.0,50.5,50.56,50.5,50.55,52280.0
2019-02-07 10:40:00,50.55,50.58,50.44,50.54,52391.0,50.55,50.58,50.44,50.54,52391.0
2019-02-07 10:50:00,50.53,50.57,50.34,50.43,39428.0,50.53,50.57,50.34,50.43,39428.0
2019-02-07 11:00:00,50.42,50.6,50.42,50.55,57821.0,50.42,50.6,50.42,50.55,57821.0
2019-02-07 11:10:00,50.54,50.54,50.43,50.46,14226.0,50.54,50.54,50.43,50.46,14226.0
2019-02-07 11:20:00,50.46,50.48,50.34,50.37,14443.0,50.46,50.48,50.34,50.37,14443.0
2019-02-07 11:30:00,50.38,50.38,50.19,50.35,25564.0,50.38,50.38,50.19,50.35,25564.0
2019-02-07 11:40:00,50.35,50.38,50.26,50.26,13526.0,50.35,50.38,50.26,50.26,13526.0
2019-02-07 11:50:00,50.27,50.38,50.21,50.25,17427.0,50.27,50.38,50.21,50.25,17427.0
2019-02-07 12:00:00,50.25,50.36,50.18,50.35,18976.0,50.25,50.36,50.18,50.35,18976.0
2019-02-07 12:10:00,50.34,50.38,50.3,50.38,10755.0,50.34,50.38,50.3,50.38,10755.0
2019-02-07 12:20:00,50.39,50.45,50.37,50.38,18889.0,50.39,50.45,50.37,50.38,18889.0
2019-02-07 12:30:00,50.38,50.42,50.35,50.4,13497.0,50.38,50.42,50.35,50.4,13497.0
2019-02-07 12:40:00,50.41,50.42,50.31,50.38,12638.0,50.41,50.42,50.31,50.38,12638.0
2019-02-07 12:50:00,50.37,50.37,50.26,50.31,11814.0,50.37,50.37,50.26,50.31,11814.0
2019-02-07 13:00:00,50.3,50.56,50.3,50.54,18049.0,50.3,50.56,50.3,50.54,18049.0
2019-02-07 13:10:00,50.56,50.56,50.48,50.48,18200.0,50.56,50.56,50.48,50.48,18200.0
2019-02-07 13:20:00,50.49,50.55,50.47,50.51,17327.0,50.49,50.55,50.47,50.51,17327.0
2019-02-07 13:30:00,50.52,50.62,50.51,50.54,15941.0,50.52,50.62,50.51,50.54,15941.0
2019-02-07 13:40:00,50.55,50.6,50.53,50.55,13810.0,50.55,50.6,50.53,50.55,13810.0
2019-02-07 13:50:00,50.55,50.6,50.5,50.54,15924.0,50.55,50.6,50.5,50.54,15924.0
2019-02-07 14:00:00,50.52,50.54,50.47,50.53,19304.0,50.52,50.54,50.47,50.53,19304.0
2019-02-07 14:10:00,50.53,50.53,50.4,50.44,17810.0,50.53,50.53,50.4,50.44,17810.0
2019-02-07 14:20:00,50.44,50.56,50.42,50.55,14698.0,50.44,50.56,50.42,50.55,14698.0
2019-02-07 14:30:00,50.56,50.58,50.48,50.49,16332.0,50.56,50.58,50.48,50.49,16332.0
2019-02-07 14:40:00,50.49,50.53,50.47,50.49,11563.0,50.49,50.53,50.47,50.49,11563.0
2019-02-07 14:50:00,50.49,50.51,50.45,50.49,12284.0,50.49,50.51,50.45,50.49,12284.0
2019-02-07 15:00:00,50.49,50.53,50.4,50.46,18726.0,50.49,50.53,50.4,50.46,18726.0
2019-02-07 15:10:00,50.45,50.48,50.42,50.46,14339.0,50.45,50.48,50.42,50.46,14339.0
2019-02-07 15:20:00,50.48,50.5,50.44,50.49,13554.0,50.48,50.5,50.44,50.49,13554.0
2019-02-07 15:30:00,50.49,50.53,50.43,50.51,29475.0,50.49,50.53,50.43,50.51,29475.0
2019-02-07 15:40:00,50.51,50.62,50.49,50.57,42836.0,50.51,50.62,50.49,50.57,42836.0
2019-02-07 15:50:00,50.56,50.6,50.53,50.57,91643.0,50.56,50.6,50.53,50.57,91643.0
2019-02-08 09:30:00,50.2,50.42,49.97,50.36,29715.0,50.2,50.42,49.97,50.36,29715.0
2019-02-08 09:40:00,50.38,50.46,50.21,50.32,21154.0,50.38,50.46,50.21,50.32,21154.0
2019-02-08 09:50:00,50.29,50.35,50.2,50.27,20105.0,50.29,50.35,50.2,50.27,20105.0
2019-02-08 10:00:00,50.26,50.5,50.2,50.43,36848.0,50.26,50.5,50.2,50.43,36848.0
2019-02-08 10:10:00,50.44,50.49,50.33,50.34,16244.0,50.44,50.49,50.33,50.34,16244.0
2019-02-08 10:20:00,50.33,50.41,50.26,50.38,15068.0,50.33,50.41,50.26,50.38,15068.0
2019-02-08 10:30:00,50.37,50.59,50.37,50.58,20707.0,50.37,50.59,50.37,50.58,20707.0
2019-02-08 10:40:00,50.59,50.63,50.48,50.52,23631.0,50.59,50.63,50.48,50.52,23631.0
2019-02-08 10:50:00,50.53,50.59,50.47,50.57,35179.0,50.53,50.59,50.47,50.57,35179.0
2019-02-08 11:00:00,50.57,50.57,50.44,50.57,22334.0,50.57,50.57,50.44,50.57,22334.0
2019-02-08 11:10:00,50.58,50.65,50.53,50.59,21071.0,50.58,50.65,50.53,50.59,21071.0
2019-02-08 11:20:00,50.58,50.63,50.55,50.56,16491.0,50.58,50.63,50.55,50.56,16491.0
2019-02-08 11:30:00,50.54,50.57,50.46,50.52,30323.0,50.54,50.57,50.46,50.52,30323.0
2019-02-08 11:40:00,50.53,50.68,50.43,50.43,50029.0,50.53,50.68,50.43,50.43,50029.0
2019-02-08 11:50:00,50.41,50.51,50.32,50.45,49384.0,50.41,50.51,50.32,50.45,49384.0
2019-02-08 12:00:00,50.47,50.53,50.36,50.36,16020.0,50.47,50.53,50.36,50.36,16020.0
2019-02-08 12:10:00,50.33,50.44,50.32,50.44,10355.0,50.33,50.44,50.32,50.44,10355.0
2019-02-08 12:20:00,50.43,50.51,50.43,50.51,5900.0,50.43,50.51,50.43,50.51,5900.0
2019-02-08 12:30:00,50.53,50.57,50.51,50.53,12209.0,50.53,50.57,50.51,50.53,12209.0
2019-02-08 12:40:00,50.54,50.61,50.54,50.57,13524.0,50.54,50.61,50.54,50.57,13524.0
2019-02-08 12:50:00,50.57,50.6,50.54,50.56,12668.0,50.57,50.6,50.54,50.56,12668.0
2019-02-08 13:00:00,50.57,50.61,50.53,50.6,11194.0,50.57,50.61,50.53,50.6,11194.0
2019-02-08 13:10:00,50.63,50.69,50.6,50.6,25044.0,50.63,50.69,50.6,50.6,25044.0
2019-02-08 13:20:00,50.59,50.6,50.54,50.59,10730.0,50.59,50.6,50.54,50.59,10730.0
2019-02-08 13:30:00,50.59,50.63,50.57,50.58,29970.0,50.59,50.63,50.57,50.58,29970.0
2019-02-08 13:40:00,50.58,50.64,50.58,50.64,14097.0,50.58,50.64,50.58,50.64,14097.0
2019-02-08 13:50:00,50.63,50.68,50.62,50.68,22834.0,50.63,50.68,50.62,50.68,22834.0
2019-02-08 14:00:00,50.69,50.75,50.65,50.74,23884.0,50.69,50.75,50.65,50.74,23884.0
2019-02-08 14:10:00,50.74,50.83,50.74,50.78,14732.0,50.74,50.83,50.74,50.78,14732.0
2019-02-08 14:20:00,50.8,50.84,50.77,50.79,10566.0,50.8,50.84,50.77,50.79,10566.0
2019-02-08 14:30:00,50.8,50.84,50.79,50.8,7323.0,50.8,50.84,50.79,50.8,7323.0
2019-02-08 14:40:00,50.81,50.85,50.8,50.83,12641.0,50.81,50.85,50.8,50.83,12641.0
2019-02-08 14:50:00,50.83,50.83,50.76,50.77,5700.0,50.83,50.83,50.76,50.77,5700.0
2019-02-08 15:00:00,50.77,50.78,50.72,50.75,12020.0,50.77,50.78,50.72,50.75,12020.0
2019-02-08 15:10:00,50.75,50.82,50.74,50.8,9052.0,50.75,50.82,50.74,50.8,9052.0
2019-02-08 15:20:00,50.8,50.82,50.75,50.78,13379.0,50.8,50.82,50.75,50.78,13379.0
2019-02-08 15:30:00,50.78,50.79,50.68,50.73,34136.0,50.78,50.79,50.68,50.73,34136.0
2019-02-08 15:40:00,50.73,50.78,50.72,50.73,29827.0,50.73,50.78,50.72,50.73,29827.0
2019-02-08 15:50:00,50.73,50.91,50.71,50.91,102434.0,50.73,50.91,50.71,50.91,102434.0
2019-02-11 09:30:00,51.0,51.44,50.91,51.09,63590.0,51.0,51.44,50.91,51.09,63590.0
2019-02-11 09:40:00,51.07,51.22,50.95,51.15,35086.0,51.07,51.22,50.95,51.15,35086.0
2019-02-11 09:50:00,51.12,51.21,51.02,51.09,32783.0,51.12,51.21,51.02,51.09,32783.0
2019-02-11 10:00:00,51.1,51.28,51.08,51.24,34815.0,51.1,51.28,51.08,51.24,34815.0
2019-02-11 10:10:00,51.23,51.28,51.14,51.18,39760.0,51.23,51.28,51.14,51.18,39760.0
2019-02-11 10:20:00,51.18,51.2,51.01,51.04,22423.0,51.18,51.2,51.01,51.04,22423.0
2019-02-11 10:30:00,51.05,51.1,50.98,51.03,23007.0,51.05,51.1,50.98,51.03,23007.0
2019-02-11 10:40:00,51.05,51.11,51.03,51.05,31055.0,51.05,51.11,51.03,51.05,31055.0
2019-02-11 10:50:00,51.05,51.15,50.97,51.08,75998.0,51.05,51.15,50.97,51.08,75998.0
2019-02-11 11:00:00,51.09,51.1,50.81,50.83,51847.0,51.09,51.1,50.81,50.83,51847.0
2019-02-11 11:10:00,50.83,50.96,50.81,50.93,41192.0,50.83,50.96,50.81,50.93,41192.0
2019-02-11 11:20:00,50.92,50.98,50.89,50.91,39664.0,50.92,50.98,50.89,50.91,39664.0
2019-02-11 11:30:00,50.91,50.94,50.86,50.88,23248.0,50.91,50.94,50.86,50.88,23248.0
2019-02-11 11:40:00,50.89,50.98,50.81,50.94,35259.0,50.89,50.98,50.81,50.94,35259.0
2019-02-11 11:50:00,50.94,50.98,50.87,50.95,17902.0,50.94,50.98,50.87,50.95,17902.0
2019-02-11 12:00:00,50.96,51.02,50.89,50.89,32956.0,50.96,51.02,50.89,50.89,32956.0
2019-02-11 12:10:00,50.89,50.89,50.77,50.77,22421.0,50.89,50.89,50.77,50.77,22421.0
2019-02-11 12:20:00,50.76,50.92,50.74,50.9,26500.0,50.76,50.92,50.74,50.9,26500.0
2019-02-11 12:30:00,50.9,50.9,50.81,50.82,13450.0,50.9,50.9,50.81,50.82,13450.0
2019-02-11 12:40:00,50.81,50.86,50.79,50.8,12094.0,50.81,50.86,50.79,50.8,12094.0
2019-02-11 12:50:00,50.8,50.84,50.77,50.79,12562.0,50.8,50.84,50.77,50.79,12562.0
2019-02-11 13:00:00,50.79,50.83,50.77,50.81,18133.0,50.79,50.83,50.77,50.81,18133.0
2019-02-11 13:10:00,50.81,50.82,50.77,50.79,15523.0,50.81,50.82,50.77,50.79,15523.0
2019-02-11 13:20:00,50.79,50.81,50.75,50.75,17018.0,50.79,50.81,50.75,50.75,17018.0
2019-02-11 13:30:00,50.74,50.81,50.74,50.8,10038.0,50.74,50.81,50.74,50.8,10038.0
2019-02-11 13:40:00,50.8,50.81,50.72,50.76,13744.0,50.8,50.81,50.72,50.76,13744.0
2019-02-11 13:50:00,50.76,50.83,50.76,50.83,13337.0,50.76,50.83,50.76,50.83,13337.0
2019-02-11 14:00:00,50.81,50.88,50.8,50.86,15682.0,50.81,50.88,50.8,50.86,15682.0
2019-02-11 14:10:00,50.86,50.93,50.85,50.88,12729.0,50.86,50.93,50.85,50.88,12729.0
2019-02-11 14:20:00,50.88,50.89,50.81,50.84,15466.0,50.88,50.89,50.81,50.84,15466.0
2019-02-11 14:30:00,50.86,50.88,50.79,50.79,15627.0,50.86,50.88,50.79,50.79,15627.0
2019-02-11 14:40:00,50.8,50.85,50.7,50.74,16960.0,50.8,50.85,50.7,50.74,16960.0
2019-02-11 14:50:00,50.74,50.86,50.74,50.84,12803.0,50.74,50.86,50.74,50.84,12803.0
2019-02-11 15:00:00,50.85,50.89,50.84,50.88,19881.0,50.85,50.89,50.84,50.88,19881.0
2019-02-11 15:10:00,50.88,50.93,50.85,50.88,16895.0,50.88,50.93,50.85,50.88,16895.0
2019-02-11 15:20:00,50.88,50.91,50.81,50.82,16160.0,50.88,50.91,50.81,50.82,16160.0
2019-02-11 15:30:00,50.82,50.85,50.76,50.82,25221.0,50.82,50.85,50.76,50.82,25221.0
2019-02-11 15:40:00,50.81,50.88,50.81,50.87,36187.0,50.81,50.88,50.81,50.87,36187.0
2019-02-11 15:50:00,50.87,50.91,50.83,50.84,103599.0,50.87,50.91,50.83,50.84,103599.0
2019-02-12 09:30:00,51.31,51.4,50.98,51.04,26319.0,51.31,51.4,50.98,51.04,26319.0
2019-02-12 09:40:00,51.04,51.32,51.04,51.27,30747.0,51.04,51.32,51.04,51.27,30747.0
2019-02-12 09:50:00,51.3,51.41,51.28,51.34,28360.0,51.3,51.41,51.28,51.34,28360.0
2019-02-12 10:00:00,51.36,51.7,51.34,51.47,55279.0,51.36,51.7,51.34,51.47,55279.0
2019-02-12 10:10:00,51.47,51.49,51.39,51.43,29859.0,51.47,51.49,51.39,51.43,29859.0
2019-02-12 10:20:00,51.44,51.44,51.35,51.4,24095.0,51.44,51.44,51.35,51.4,24095.0
2019-02-12 10:30:00,51.42,51.42,51.37,51.38,16040.0,51.42,51.42,51.37,51.38,16040.0
2019-02-12 10:40:00,51.39,51.41,51.27,51.35,16483.0,51.39,51.41,51.27,51.35,16483.0
2019-02-12 10:50:00,51.35,51.58,51.35,51.55,57172.0,51.35,51.58,51.35,51.55,57172.0
2019-02-12 11:00:00,51.56,51.68,51.55,51.66,23965.0,51.56,51.68,51.55,51.66,23965.0
2019-02-12 11:10:00,51.68,51.72,51.65,51.69,19160.0,51.68,51.72,51.65,51.69,19160.0
2019-02-12 11:20:00,51.69,51.72,51.65,51.71,16474.0,51.69,51.72,51.65,51.71,16474.0
2019-02-12 11:30:00,51.72,51.79,51.7,51.77,21239.0,51.72,51.79,51.7,51.77,21239.0
2019-02-12 11:40:00,51.77,51.8,51.69,51.72,19190.0,51.77,51.8,51.69,51.72,19190.0
2019-02-12 11:50:00,51.72,51.79,51.72,51.76,14043.0,51.72,51.79,51.72,51.76,14043.0
2019-02-12 12:00:00,51.76,51.8,51.72,51.72,13056.0,51.76,51.8,51.72,51.72,13056.0
2019-02-12 12:10:00,51.73,51.73,51.65,51.65,17481.0,51.73,51.73,51.65,51.65,17481.0
2019-02-12 12:20:00,51.66,51.72,51.66,51.7,18930.0,51.66,51.72,51.66,51.7,18930.0
2019-02-12 12:30:00,51.71,51.8,51.71,51.76,15705.0,51.71,51.8,51.71,51.76,15705.0
2019-02-12 12:40:00,51.76,51.76,51.66,51.67,11241.0,51.76,51.76,51.66,51.67,11241.0
2019-02-12 12:50:00,51.67,51.72,51.67,51.68,16478.0,51.67,51.72,51.67,51.68,16478.0
2019-02-12 13:00:00,51.68,51.7,51.67,51.7,7057.0,51.68,51.7,51.67,51.7,7057.0
2019-02-12 13:10:00,51.69,51.72,51.68,51.72,13359.0,51.69,51.72,51.68,51.72,13359.0
2019-02-12 13:20:00,51.72,51.82,51.72,51.81,13592.0,51.72,51.82,51.72,51.81,13592.0
2019-02-12 13:30:00,51.81,51.93,51.8,51.93,37413.0,51.81,51.93,51.8,51.93,37413.0
2019-02-12 13:40:00,51.93,51.96,51.92,51.93,22208.0,51.93,51.96,51.92,51.93,22208.0
2019-02-12 13:50:00,51.93,51.98,51.93,51.98,17438.0,51.93,51.98,51.93,51.98,17438.0
2019-02-12 14:00:00,51.98,52.12,51.96,52.11,62492.0,51.98,52.12,51.96,52.11,62492.0
2019-02-12 14:10:00,52.1,52.11,52.05,52.06,30435.0,52.1,52.11,52.05,52.06,30435.0
2019-02-12 14:20:00,52.07,52.1,52.06,52.06,30390.0,52.07,52.1,52.06,52.06,30390.0
2019-02-12 14:30:00,52.05,52.06,52.02,52.03,16059.0,52.05,52.06,52.02,52.03,16059.0
2019-02-12 14:40:00,52.04,52.06,52.01,52.06,15587.0,52.04,52.06,52.01,52.06,15587.0
2019-02-12 14:50:00,52.05,52.07,52.02,52.02,21728.0,52.05,52.07,52.02,52.02,21728.0
2019-02-12 15:00:00,52.03,52.08,52.01,52.08,22962.0,52.03,52.08,52.01,52.08,22962.0
2019-02-12 15:10:00,52.07,52.15,52.06,52.12,37994.0,52.07,52.15,52.06,52.12,37994.0
2019-02-12 15:20:00,52.12,52.15,52.1,52.12,37156.0,52.12,52.15,52.1,52.12,37156.0
2019-02-12 15:30:00,52.13,52.17,52.12,52.15,50686.0,52.13,52.17,52.12,52.15,50686.0
2019-02-12 15:40:00,52.16,52.17,52.11,52.16,69902.0,52.16,52.17,52.11,52.16,69902.0
2019-02-12 15:50:00,52.16,52.18,52.12,52.13,178092.0,52.16,52.18,52.12,52.13,178092.0
2019-02-13 09:30:00,52.25,52.37,52.05,52.11,57714.0,52.25,52.37,52.05,52.11,57714.0
2019-02-13 09:40:00,52.13,52.2,51.82,51.85,70626.0,52.13,52.2,51.82,51.85,70626.0
2019-02-13 09:50:00,51.86,51.95,51.78,51.87,49669.0,51.86,51.95,51.78,51.87,49669.0
2019-02-13 10:00:00,51.89,51.99,51.58,51.58,44853.0,51.89,51.99,51.58,51.58,44853.0
2019-02-13 10:10:00,51.6,51.7,51.57,51.66,34947.0,51.6,51.7,51.57,51.66,34947.0
2019-02-13 10:20:00,51.65,51.78,51.62,51.66,47328.0,51.65,51.78,51.62,51.66,47328.0
2019-02-13 10:30:00,51.66,51.8,51.62,51.72,69889.0,51.66,51.8,51.62,51.72,69889.0
2019-02-13 10:40:00,51.72,51.72,51.5,51.58,37694.0,51.72,51.72,51.5,51.58,37694.0
2019-02-13 10:50:00,51.6,51.63,51.46,51.55,18390.0,51.6,51.63,51.46,51.55,18390.0
2019-02-13 11:00:00,51.55,51.59,51.42,51.42,47995.0,51.55,51.59,51.42,51.42,47995.0
2019-02-13 11:10:00,51.42,51.55,51.37,51.45,37671.0,51.42,51.55,51.37,51.45,37671.0
2019-02-13 11:20:00,51.46,51.49,51.4,51.45,36223.0,51.46,51.49,51.4,51.45,36223.0
2019-02-13 11:30:00,51.45,51.45,51.31,51.36,65313.0,51.45,51.45,51.31,51.36,65313.0
2019-02-13 11:40:00,51.35,51.35,51.26,51.34,18369.0,51.35,51.35,51.26,51.34,18369.0
2019-02-13 11:50:00,51.34,51.39,51.33,51.37,12484.0,51.34,51.39,51.33,51.37,12484.0
2019-02-13 12:00:00,51.38,51.49,51.35,51.35,42536.0,51.38,51.49,51.35,51.35,42536.0
2019-02-13 12:10:00,51.34,51.4,51.32,51.36,33814.0,51.34,51.4,51.32,51.36,33814.0
2019-02-13 12:20:00,51.35,51.36,51.26,51.27,29378.0,51.35,51.36,51.26,51.27,29378.0
2019-02-13 12:30:00,51.28,51.29,51.2,51.26,46518.0,51.28,51.29,51.2,51.26,46518.0
2019-02-13 12:40:00,51.26,51.37,51.26,51.34,18815.0,51.26,51.37,51.26,51.34,18815.0
2019-02-13 12:50:00,51.34,51.39,51.29,51.37,11244.0,51.34,51.39,51.29,51.37,11244.0
2019-02-13 13:00:00,51.37,51.4,51.35,51.38,14504.0,51.37,51.4,51.35,51.38,14504.0
2019-02-13 13:10:00,51.39,51.39,51.36,51.36,9344.0,51.39,51.39,51.36,51.36,9344.0
2019-02-13 13:20:00,51.36,51.41,51.36,51.41,15579.0,51.36,51.41,51.36,51.41,15579.0
2019-02-13 13:30:00,51.4,51.48,51.38,51.45,13018.0,51.4,51.48,51.38,51.45,13018.0
2019-02-13 13:40:00,51.46,51.49,51.44,51.46,16117.0,51.46,51.49,51.44,51.46,16117.0
2019-02-13 13:50:00,51.47,51.52,51.45,51.48,13718.0,51.47,51.52,51.45,51.48,13718.0
2019-02-13 14:00:00,51.47,51.5,51.47,51.48,15650.0,51.47,51.5,51.47,51.48,15650.0
2019-02-13 14:10:00,51.48,51.51,51.48,51.51,15784.0,51.48,51.51,51.48,51.51,15784.0
2019-02-13 14:20:00,51.51,51.55,51.49,51.55,16981.0,51.51,51.55,51.49,51.55,16981.0
2019-02-13 14:30:00,51.55,51.62,51.54,51.6,20751.0,51.55,51.62,51.54,51.6,20751.0
2019-02-13 14:40:00,51.6,51.66,51.59,51.61,19757.0,51.6,51.66,51.59,51.61,19757.0
2019-02-13 14:50:00,51.61,51.67,51.61,51.63,14681.0,51.61,51.67,51.61,51.63,14681.0
2019-02-13 15:00:00,51.63,51.66,51.61,51.61,20382.0,51.63,51.66,51.61,51.61,20382.0
2019-02-13 15:10:00,51.62,51.67,51.61,51.63,21836.0,51.62,51.67,51.61,51.63,21836.0
2019-02-13 15:20:00,51.64,51.67,51.59,51.6,22757.0,51.64,51.67,51.59,51.6,22757.0
2019-02-13 15:30:00,51.61,51.64,51.58,51.59,25281.0,51.61,51.64,51.58,51.59,25281.0
2019-02-13 15:40:00,51.59,51.59,51.41,51.44,46373.0,51.59,51.59,51.41,51.44,46373.0
2019-02-13 15:50:00,51.43,51.44,51.34,51.37,154568.0,51.43,51.44,51.34,51.37,154568.0
2019-02-14 09:30:00,51.32,51.48,51.01,51.46,36929.0,51.32,51.48,51.01,51.46,36929.0
2019-02-14 09:40:00,51.51,51.63,51.45,51.61,22944.0,51.51,51.63,51.45,51.61,22944.0
2019-02-14 09:50:00,51.59,51.7,51.54,51.58,15144.0,51.59,51.7,51.54,51.58,15144.0
2019-02-14 10:00:00,51.53,51.66,51.53,51.62,28761.0,51.53,51.66,51.53,51.62,28761.0
2019-02-14 10:10:00,51.61,51.77,51.6,51.74,37029.0,51.61,51.77,51.6,51.74,37029.0
2019-02-14 10:20:00,51.78,51.79,51.66,51.75,28393.0,51.78,51.79,51.66,51.75,28393.0
2019-02-14 10:30:00,51.75,51.83,51.6,51.62,96423.0,51.75,51.83,51.6,51.62,96423.0
2019-02-14 10:40:00,51.65,51.81,51.62,51.8,32714.0,51.65,51.81,51.62,51.8,32714.0
2019-02-14 10:50:00,51.85,51.9,51.76,51.83,27606.0,51.85,51.9,51.76,51.83,27606.0
2019-02-14 11:00:00,51.83,51.85,51.67,51.78,33107.0,51.83,51.85,51.67,51.78,33107.0
2019-02-14 11:10:00,51.79,51.8,51.69,51.72,17228.0,51.79,51.8,51.69,51.72,17228.0
2019-02-14 11:20:00,51.71,51.72,51.65,51.66,9300.0,51.71,51.72,51.65,51.66,9300.0
2019-02-14 11:30:00,51.65,51.7,51.57,51.7,11560.0,51.65,51.7,51.57,51.7,11560.0
2019-02-14 11:40:00,51.7,51.77,51.68,51.75,14206.0,51.7,51.77,51.68,51.75,14206.0
2019-02-14 11:50:00,51.74,51.82,51.74,51.81,8552.0,51.74,51.82,51.74,51.81,8552.0
2019-02-14 12:00:00,51.81,51.84,51.77,51.79,16532.0,51.81,51.84,51.77,51.79,16532.0
2019-02-14 12:10:00,51.79,51.79,51.72,51.77,32421.0,51.79,51.79,51.72,51.77,32421.0
2019-02-14 12:20:00,51.76,51.87,51.75,51.87,13893.0,51.76,51.87,51.75,51.87,13893.0
2019-02-14 12:30:00,51.87,51.87,51.83,51.83,7879.0,51.87,51.87,51.83,51.83,7879.0
2019-02-14 12:40:00,51.84,51.88,51.82,51.84,9549.0,51.84,51.88,51.82,51.84,9549.0
2019-02-14 12:50:00,51.84,51.84,51.78,51.81,9800.0,51.84,51.84,51.78,51.81,9800.0
2019-02-14 13:00:00,51.81,51.82,51.76,51.77,11771.0,51.81,51.82,51.76,51.77,11771.0
2019-02-14 13:10:00,51.77,51.77,51.73,51.75,5033.0,51.77,51.77,51.73,51.75,5033.0
2019-02-14 13:20:00,51.75,51.76,51.73,51.76,5000.0,51.75,51.76,51.73,51.76,5000.0
2019-02-14 13:30:00,51.75,51.81,51.75,51.77,9305.0,51.75,51.81,51.75,51.77,9305.0
2019-02-14 13:40:00,51.77,51.79,51.74,51.75,3957.0,51.77,51.79,51.74,51.75,3957.0
2019-02-14 13:50:00,51.74,51.75,51.71,51.71,7337.0,51.74,51.75,51.71,51.71,7337.0
2019-02-14 14:00:00,51.69,51.75,51.67,51.75,7770.0,51.69,51.75,51.67,51.75,7770.0
2019-02-14 14:10:00,51.75,51.78,51.74,51.74,8564.0,51.75,51.78,51.74,51.74,8564.0
2019-02-14 14:20:00,51.74,51.81,51.73,51.77,7802.0,51.74,51.81,51.73,51.77,7802.0
2019-02-14 14:30:00,51.76,51.78,51.73,51.77,6190.0,51.76,51.78,51.73,51.77,6190.0
2019-02-14 14:40:00,51.77,51.79,51.68,51.72,38553.0,51.77,51.79,51.68,51.72,38553.0
2019-02-14 14:50:00,51.71,51.73,51.64,51.67,14711.0,51.71,51.73,51.64,51.67,14711.0
2019-02-14 15:00:00,51.66,51.74,51.62,51.63,36399.0,51.66,51.74,51.62,51.63,36399.0
2019-02-14 15:10:00,51.62,51.68,51.59,51.68,10599.0,51.62,51.68,51.59,51.68,10599.0
2019-02-14 15:20:00,51.67,51.67,51.61,51.63,22004.0,51.67,51.67,51.61,51.63,22004.0
2019-02-14 15:30:00,51.63,51.73,51.62,51.71,27574.0,51.63,51.73,51.62,51.71,27574.0
2019-02-14 15:40:00,51.72,51.75,51.67,51.73,37899.0,51.72,51.75,51.67,51.73,37899.0
2019-02-14 15:50:00,51.73,51.82,51.66,51.66,143184.0,51.73,51.82,51.66,51.66,143184.0
2019-02-15 09:30:00,52.09,52.28,51.7,51.98,174589.0,52.09,52.28,51.7,51.98,174589.0
2019-02-15 09:40:00,51.98,52.24,51.84,52.16,56075.0,51.98,52.24,51.84,52.16,56075.0
2019-02-15 09:50:00,52.17,52.17,51.91,52.14,51749.0,52.17,52.17,51.91,52.14,51749.0
2019-02-15 10:00:00,52.13,52.21,52.02,52.12,37620.0,52.13,52.21,52.02,52.12,37620.0
2019-02-15 10:10:00,52.1,52.22,52.03,52.21,55987.0,52.1,52.22,52.03,52.21,55987.0
2019-02-15 10:20:00,52.22,52.31,52.19,52.29,29457.0,52.22,52.31,52.19,52.29,29457.0
2019-02-15 10:30:00,52.3,52.39,52.24,52.37,24373.0,52.3,52.39,52.24,52.37,24373.0
2019-02-15 10:40:00,52.37,52.48,52.33,52.38,67371.0,52.37,52.48,52.33,52.38,67371.0
2019-02-15 10:50:00,52.39,52.44,52.24,52.3,116403.0,52.39,52.44,52.24,52.3,116403.0
2019-02-15 11:00:00,52.31,52.37,52.26,52.26,12315.0,52.31,52.37,52.26,52.26,12315.0
2019-02-15 11:10:00,52.27,52.27,52.06,52.09,27736.0,52.27,52.27,52.06,52.09,27736.0
2019-02-15 11:20:00,52.08,52.13,52.05,52.13,47544.0,52.08,52.13,52.05,52.13,47544.0
2019-02-15 11:30:00,52.14,52.29,52.13,52.19,32257.0,52.14,52.29,52.13,52.19,32257.0
2019-02-15 11:40:00,52.2,52.22,52.09,52.14,11516.0,52.2,52.22,52.09,52.14,11516.0
2019-02-15 11:50:00,52.13,52.26,52.13,52.19,19726.0,52.13,52.26,52.13,52.19,19726.0
2019-02-15 12:00:00,52.21,52.25,52.16,52.21,8499.0,52.21,52.25,52.16,52.21,8499.0
2019-02-15 12:10:00,52.21,52.28,52.21,52.24,5000.0,52.21,52.28,52.21,52.24,5000.0
2019-02-15 12:20:00,52.25,52.28,52.23,52.25,7684.0,52.25,52.28,52.23,52.25,7684.0
2019-02-15 12:30:00,52.23,52.24,52.18,52.2,6580.0,52.23,52.24,52.18,52.2,6580.0
2019-02-15 12:40:00,52.21,52.24,52.19,52.21,17769.0,52.21,52.24,52.19,52.21,17769.0
2019-02-15 12:50:00,52.2,52.21,52.13,52.19,31138.0,52.2,52.21,52.13,52.19,31138.0
2019-02-15 13:00:00,52.19,52.23,52.18,52.21,23525.0,52.19,52.23,52.18,52.21,23525.0
2019-02-15 13:10:00,52.2,52.24,52.18,52.21,15071.0,52.2,52.24,52.18,52.21,15071.0
2019-02-15 13:20:00,52.2,52.21,52.14,52.15,14866.0,52.2,52.21,52.14,52.15,14866.0
2019-02-15 13:30:00,52.14,52.19,52.14,52.17,23827.0,52.14,52.19,52.14,52.17,23827.0
2019-02-15 13:40:00,52.18,52.29,52.17,52.28,28350.0,52.18,52.29,52.17,52.28,28350.0
2019-02-15 13:50:00,52.29,52.29,52.26,52.28,9200.0,52.29,52.29,52.26,52.28,9200.0
2019-02-15 14:00:00,52.28,52.37,52.28,52.35,19480.0,52.28,52.37,52.28,52.35,19480.0
2019-02-15 14:10:00,52.34,52.37,52.28,52.3,23166.0,52.34,52.37,52.28,52.3,23166.0
2019-02-15 14:20:00,52.3,52.41,52.3,52.33,35822.0,52.3,52.41,52.3,52.33,35822.0
2019-02-15 14:30:00,52.33,52.4,52.33,52.39,21401.0,52.33,52.4,52.33,52.39,21401.0
2019-02-15 14:40:00,52.39,52.46,52.37,52.46,31563.0,52.39,52.46,52.37,52.46,31563.0
2019-02-15 14:50:00,52.47,52.48,52.4,52.45,33601.0,52.47,52.48,52.4,52.45,33601.0
2019-02-15 15:00:00,52.44,52.44,52.4,52.41,16741.0,52.44,52.44,52.4,52.41,16741.0
2019-02-15 15:10:00,52.41,52.42,52.38,52.41,28423.0,52.41,52.42,52.38,52.41,28423.0
2019-02-15 15:20:00,52.4,52.46,52.4,52.46,35129.0,52.4,52.46,52.4,52.46,35129.0
2019-02-15 15:30:00,52.45,52.49,52.41,52.43,34181.0,52.45,52.49,52.41,52.43,34181.0
2019-02-15 15:40:00,52.43,52.57,52.43,52.55,119646.0,52.43,52.57,52.43,52.55,119646.0
2019-02-15 15:50:00,52.55,52.6,52.46,52.57,203304.0,52.55,52.6,52.46,52.57,203304.0
2019-02-19 09:30:00,52.34,52.47,52.23,52.28,370509.0,52.34,52.47,52.23,52.28,370509.0
2019-02-19 09:40:00,52.27,52.44,52.14,52.28,109614.0,52.27,52.44,52.14,52.28,109614.0
2019-02-19 09:50:00,52.26,52.35,52.19,52.34,41672.0,52.26,52.35,52.19,52.34,41672.0
2019-02-19 10:00:00,52.34,52.49,52.34,52.44,38997.0,52.34,52.49,52.34,52.44,38997.0
2019-02-19 10:10:00,52.45,52.49,52.34,52.34,35458.0,52.45,52.49,52.34,52.34,35458.0
2019-02-19 10:20:00,52.35,52.42,52.29,52.38,35471.0,52.35,52.42,52.29,52.38,35471.0
2019-02-19 10:30:00,52.38,52.44,52.34,52.4,30075.0,52.38,52.44,52.34,52.4,30075.0
2019-02-19 10:40:00,52.4,52.45,52.37,52.37,49600.0,52.4,52.45,52.37,52.37,49600.0
2019-02-19 10:50:00,52.38,52.39,52.28,52.39,61296.0,52.38,52.39,52.28,52.39,61296.0
2019-02-19 11:00:00,52.39,52.4,52.3,52.3,102969.0,52.39,52.4,52.3,52.3,102969.0
2019-02-19 11:10:00,52.3,52.4,52.3,52.4,37530.0,52.3,52.4,52.3,52.4,37530.0
2019-02-19 11:20:00,52.4,52.44,52.3,52.32,32207.0,52.4,52.44,52.3,52.32,32207.0
2019-02-19 11:30:00,52.33,52.42,52.31,52.42,31340.0,52.33,52.42,52.31,52.42,31340.0
2019-02-19 11:40:00,52.42,52.6,52.41,52.53,49182.0,52.42,52.6,52.41,52.53,49182.0
2019-02-19 11:50:00,52.53,52.61,52.5,52.56,29689.0,52.53,52.61,52.5,52.56,29689.0
2019-02-19 12:00:00,52.56,52.67,52.53,52.59,29992.0,52.56,52.67,52.53,52.59,29992.0
2019-02-19 12:10:00,52.59,52.67,52.55,52.62,36897.0,52.59,52.67,52.55,52.62,36897.0
2019-02-19 12:20:00,52.62,52.65,52.58,52.63,29458.0,52.62,52.65,52.58,52.63,29458.0
2019-02-19 12:30:00,52.63,52.69,52.59,52.69,70757.0,52.63,52.69,52.59,52.69,70757.0
2019-02-19 12:40:00,52.7,52.77,52.7,52.73,30570.0,52.7,52.77,52.7,52.73,30570.0
2019-02-19 12:50:00,52.72,52.75,52.66,52.66,50190.0,52.72,52.75,52.66,52.66,50190.0
2019-02-19 13:00:00,52.67,52.68,52.59,52.65,55899.0,52.67,52.68,52.59,52.65,55899.0
2019-02-19 13:10:00,52.64,52.68,52.62,52.65,37049.0,52.64,52.68,52.62,52.65,37049.0
2019-02-19 13:20:00,52.65,52.69,52.62,52.65,20063.0,52.65,52.69,52.62,52.65,20063.0
2019-02-19 13:30:00,52.64,52.65,52.59,52.64,21628.0,52.64,52.65,52.59,52.64,21628.0
2019-02-19 13:40:00,52.64,52.69,52.6,52.68,31124.0,52.64,52.69,52.6,52.68,31124.0
2019-02-19 13:50:00,52.68,52.71,52.65,52.68,28588.0,52.68,52.71,52.65,52.68,28588.0
2019-02-19 14:00:00,52.67,52.73,52.67,52.71,24929.0,52.67,52.73,52.67,52.71,24929.0
2019-02-19 14:10:00,52.7,52.7,52.65,52.68,24549.0,52.7,52.7,52.65,52.68,24549.0
2019-02-19 14:20:00,52.68,52.68,52.63,52.65,41683.0,52.68,52.68,52.63,52.65,41683.0
2019-02-19 14:30:00,52.65,52.67,52.62,52.64,48408.0,52.65,52.67,52.62,52.64,48408.0
2019-02-19 14:40:00,52.65,52.7,52.64,52.66,30065.0,52.65,52.7,52.64,52.66,30065.0
2019-02-19 14:50:00,52.66,52.71,52.66,52.69,21919.0,52.66,52.71,52.66,52.69,21919.0
2019-02-19 15:00:00,52.7,52.7,52.65,52.68,58034.0,52.7,52.7,52.65,52.68,58034.0
2019-02-19 15:10:00,52.68,52.68,52.6,52.61,51756.0,52.68,52.68,52.6,52.61,51756.0
2019-02-19 15:20:00,52.6,52.6,52.52,52.57,52031.0,52.6,52.6,52.52,52.57,52031.0
2019-02-19 15:30:00,52.57,52.66,52.55,52.6,86350.0,52.57,52.66,52.55,52.6,86350.0
2019-02-19 15:40:00,52.59,52.69,52.59,52.63,126688.0,52.59,52.69,52.59,52.63,126688.0
2019-02-19 15:50:00,52.64,52.66,52.59,52.65,249550.0,52.64,52.66,52.59,52.65,249550.0
2019-02-20 09:30:00,57.0,57.25,55.25,55.5,334652.0,57.0,57.25,55.25,55.5,334652.0
2019-02-20 09:40:00,55.49,56.0,55.18,55.75,164318.0,55.49,56.0,55.18,55.75,164318.0
2019-02-20 09:50:00,55.8,56.14,55.26,55.42,160746.0,55.8,56.14,55.26,55.42,160746.0
2019-02-20 10:00:00,55.45,55.6,55.23,55.25,97326.0,55.45,55.6,55.23,55.25,97326.0
2019-02-20 10:10:00,55.23,55.27,54.91,55.0,93239.0,55.23,55.27,54.91,55.0,93239.0
2019-02-20 10:20:00,55.0,55.39,54.94,55.39,82152.0,55.0,55.39,54.94,55.39,82152.0
2019-02-20 10:30:00,55.39,55.46,55.23,55.4,49163.0,55.39,55.46,55.23,55.4,49163.0
2019-02-20 10:40:00,55.42,55.63,55.42,55.56,50821.0,55.42,55.63,55.42,55.56,50821.0
2019-02-20 10:50:00,55.53,55.58,55.33,55.46,57348.0,55.53,55.58,55.33,55.46,57348.0
2019-02-20 11:00:00,55.45,55.68,55.43,55.57,33404.0,55.45,55.68,55.43,55.57,33404.0
2019-02-20 11:10:00,55.57,55.6,55.29,55.3,48860.0,55.57,55.6,55.29,55.3,48860.0
2019-02-20 11:20:00,55.29,55.52,55.27,55.49,37954.0,55.29,55.52,55.27,55.49,37954.0
2019-02-20 11:30:00,55.49,55.51,55.39,55.42,33140.0,55.49,55.51,55.39,55.42,33140.0
2019-02-20 11:40:00,55.42,55.64,55.4,55.52,46550.0,55.42,55.64,55.4,55.52,46550.0
2019-02-20 11:50:00,55.53,55.71,55.51,55.68,53165.0,55.53,55.71,55.51,55.68,53165.0
2019-02-20 12:00:00,55.7,55.7,55.33,55.38,57422.0,55.7,55.7,55.33,55.38,57422.0
2019-02-20 12:10:00,55.38,55.43,55.25,55.3,33175.0,55.38,55.43,55.25,55.3,33175.0
2019-02-20 12:20:00,55.3,55.34,55.03,55.09,36188.0,55.3,55.34,55.03,55.09,36188.0
2019-02-20 12:30:00,55.08,55.2,55.04,55.19,39530.0,55.08,55.2,55.04,55.19,39530.0
2019-02-20 12:40:00,55.19,55.27,55.12,55.12,22523.0,55.19,55.27,55.12,55.12,22523.0
2019-02-20 12:50:00,55.12,55.12,54.92,55.0,48008.0,55.12,55.12,54.92,55.0,48008.0
2019-02-20 13:00:00,55.0,55.15,54.99,55.07,31073.0,55.0,55.15,54.99,55.07,31073.0
2019-02-20 13:10:00,55.05,55.27,55.03,55.2,29481.0,55.05,55.27,55.03,55.2,29481.0
2019-02-20 13:20:00,55.18,55.25,55.1,55.14,34209.0,55.18,55.25,55.1,55.14,34209.0
2019-02-20 13:30:00,55.14,55.22,55.12,55.22,30445.0,55.14,55.22,55.12,55.22,30445.0
2019-02-20 13:40:00,55.2,55.24,55.15,55.21,24855.0,55.2,55.24,55.15,55.21,24855.0
2019-02-20 13:50:00,55.23,55.37,55.21,55.35,27567.0,55.23,55.37,55.21,55.35,27567.0
2019-02-20 14:00:00,55.35,55.48,55.24,55.27,42055.0,55.35,55.48,55.24,55.27,42055.0
2019-02-20 14:10:00,55.27,55.32,55.04,55.06,44634.0,55.27,55.32,55.04,55.06,44634.0
2019-02-20 14:20:00,55.07,55.09,54.95,54.99,56524.0,55.07,55.09,54.95,54.99,56524.0
2019-02-20 14:30:00,55.01,55.15,55.01,55.05,27924.0,55.01,55.15,55.01,55.05,27924.0
2019-02-20 14:40:00,55.05,55.1,55.0,55.08,25253.0,55.05,55.1,55.0,55.08,25253.0
2019-02-20 14:50:00,55.08,55.26,55.06,55.25,61456.0,55.08,55.26,55.06,55.25,61456.0
2019-02-20 15:00:00,55.25,55.33,55.24,55.33,65025.0,55.25,55.33,55.24,55.33,65025.0
2019-02-20 15:10:00,55.34,55.41,55.28,55.38,61550.0,55.34,55.41,55.28,55.38,61550.0
2019-02-20 15:20:00,55.39,55.4,55.24,55.25,36162.0,55.39,55.4,55.24,55.25,36162.0
2019-02-20 15:30:00,55.25,55.35,55.25,55.34,45761.0,55.25,55.35,55.25,55.34,45761.0
2019-02-20 15:40:00,55.33,55.4,55.31,55.34,105340.0,55.33,55.4,55.31,55.34,105340.0
2019-02-20 15:50:00,55.34,55.35,54.96,55.07,285188.0,55.34,55.35,54.96,55.07,285188.0
2019-02-21 09:30:00,55.0,55.2,54.22,54.66,137527.0,55.0,55.2,54.22,54.66,137527.0
2019-02-21 09:40:00,54.68,54.84,54.47,54.73,58225.0,54.68,54.84,54.47,54.73,58225.0
2019-02-21 09:50:00,54.76,54.82,54.52,54.6,50436.0,54.76,54.82,54.52,54.6,50436.0
2019-02-21 10:00:00,54.59,54.79,54.47,54.53,73384.0,54.59,54.79,54.47,54.53,73384.0
2019-02-21 10:10:00,54.54,54.74,54.41,54.65,90785.0,54.54,54.74,54.41,54.65,90785.0
2019-02-21 10:20:00,54.63,54.68,54.51,54.55,36202.0,54.63,54.68,54.51,54.55,36202.0
2019-02-21 10:30:00,54.56,54.77,54.55,54.76,35876.0,54.56,54.77,54.55,54.76,35876.0
2019-02-21 10:40:00,54.74,54.99,54.74,54.91,43535.0,54.74,54.99,54.74,54.91,43535.0
2019-02-21 10:50:00,54.92,55.12,54.83,55.02,49158.0,54.92,55.12,54.83,55.02,49158.0
2019-02-21 11:00:00,55.02,55.19,54.99,55.09,54515.0,55.02,55.19,54.99,55.09,54515.0
2019-02-21 11:10:00,55.08,55.18,55.03,55.14,29938.0,55.08,55.18,55.03,55.14,29938.0
2019-02-21 11:20:00,55.15,55.18,55.04,55.05,26011.0,55.15,55.18,55.04,55.05,26011.0
2019-02-21 11:30:00,55.05,55.12,55.04,55.06,24290.0,55.05,55.12,55.04,55.06,24290.0
2019-02-21 11:40:00,55.06,55.23,55.06,55.23,35597.0,55.06,55.23,55.06,55.23,35597.0
2019-02-21 11:50:00,55.22,55.39,55.17,55.36,29065.0,55.22,55.39,55.17,55.36,29065.0
2019-02-21 12:00:00,55.36,55.37,55.32,55.35,27167.0,55.36,55.37,55.32,55.35,27167.0
2019-02-21 12:10:00,55.36,55.39,55.28,55.36,27547.0,55.36,55.39,55.28,55.36,27547.0
2019-02-21 12:20:00,55.35,55.44,55.34,55.42,26421.0,55.35,55.44,55.34,55.42,26421.0
2019-02-21 12:30:00,55.43,55.55,55.42,55.54,34786.0,55.43,55.55,55.42,55.54,34786.0
2019-02-21 12:40:00,55.55,55.61,55.51,55.53,29744.0,55.55,55.61,55.51,55.53,29744.0
2019-02-21 12:50:00,55.53,55.57,55.49,55.53,26609.0,55.53,55.57,55.49,55.53,26609.0
2019-02-21 13:00:00,55.53,55.56,55.47,55.5,21175.0,55.53,55.56,55.47,55.5,21175.0
2019-02-21 13:10:00,55.5,55.6,55.47,55.47,38058.0,55.5,55.6,55.47,55.47,38058.0
2019-02-21 13:20:00,55.47,55.48,55.33,55.38,34049.0,55.47,55.48,55.33,55.38,34049.0
2019-02-21 13:30:00,55.38,55.4,55.33,55.38,22903.0,55.38,55.4,55.33,55.38,22903.0
2019-02-21 13:40:00,55.39,55.4,55.36,55.39,19513.0,55.39,55.4,55.36,55.39,19513.0
2019-02-21 13:50:00,55.39,55.53,55.37,55.51,34527.0,55.39,55.53,55.37,55.51,34527.0
2019-02-21 14:00:00,55.52,55.54,55.48,55.51,30012.0,55.52,55.54,55.48,55.51,30012.0
2019-02-21 14:10:00,55.51,55.52,55.39,55.39,22980.0,55.51,55.52,55.39,55.39,22980.0
2019-02-21 14:20:00,55.39,55.45,55.33,55.37,31351.0,55.39,55.45,55.33,55.37,31351.0
2019-02-21 14:30:00,55.37,55.4,55.32,55.35,27381.0,55.37,55.4,55.32,55.35,27381.0
2019-02-21 14:40:00,55.34,55.4,55.26,55.28,40521.0,55.34,55.4,55.26,55.28,40521.0
2019-02-21 14:50:00,55.27,55.34,55.24,55.32,33494.0,55.27,55.34,55.24,55.32,33494.0
2019-02-21 15:00:00,55.32,55.44,55.32,55.43,26426.0,55.32,55.44,55.32,55.43,26426.0
2019-02-21 15:10:00,55.43,55.43,55.24,55.31,69331.0,55.43,55.43,55.24,55.31,69331.0
2019-02-21 15:20:00,55.3,55.34,55.2,55.25,69700.0,55.3,55.34,55.2,55.25,69700.0
2019-02-21 15:30:00,55.25,55.25,55.19,55.25,53044.0,55.25,55.25,55.19,55.25,53044.0
2019-02-21 15:40:00,55.25,55.36,55.24,55.32,94939.0,55.25,55.36,55.24,55.32,94939.0
2019-02-21 15:50:00,55.31,55.43,55.31,55.41,212145.0,55.31,55.43,55.31,55.41,212145.0
2019-02-22 09:30:00,55.56,55.81,55.46,55.5,138313.0,55.56,55.81,55.46,55.5,138313.0
2019-02-22 09:40:00,55.5,55.81,55.46,55.77,176793.0,55.5,55.81,55.46,55.77,176793.0
2019-02-22 09:50:00,55.72,56.2,55.71,56.2,109112.0,55.72,56.2,55.71,56.2,109112.0
2019-02-22 10:00:00,56.19,56.3,56.13,56.24,49634.0,56.19,56.3,56.13,56.24,49634.0
2019-02-22 10:10:00,56.24,56.37,56.17,56.25,58021.0,56.24,56.37,56.17,56.25,58021.0
2019-02-22 10:20:00,56.28,56.34,56.05,56.09,99540.0,56.28,56.34,56.05,56.09,99540.0
2019-02-22 10:30:00,56.08,56.22,56.01,56.21,69028.0,56.08,56.22,56.01,56.21,69028.0
2019-02-22 10:40:00,56.21,56.42,56.17,56.4,49212.0,56.21,56.42,56.17,56.4,49212.0
2019-02-22 10:50:00,56.41,56.54,56.4,56.44,72793.0,56.41,56.54,56.4,56.44,72793.0
2019-02-22 11:00:00,56.44,56.46,56.33,56.41,46832.0,56.44,56.46,56.33,56.41,46832.0
2019-02-22 11:10:00,56.41,56.7,56.4,56.7,39335.0,56.41,56.7,56.4,56.7,39335.0
2019-02-22 11:20:00,56.7,56.72,56.56,56.56,65406.0,56.7,56.72,56.56,56.56,65406.0
2019-02-22 11:30:00,56.56,56.65,56.55,56.64,41160.0,56.56,56.65,56.55,56.64,41160.0
2019-02-22 11:40:00,56.64,56.64,56.48,56.55,57075.0,56.64,56.64,56.48,56.55,57075.0
2019-02-22 11:50:00,56.54,56.57,56.52,56.55,18081.0,56.54,56.57,56.52,56.55,18081.0
2019-02-22 12:00:00,56.54,56.64,56.54,56.59,20876.0,56.54,56.64,56.54,56.59,20876.0
2019-02-22 12:10:00,56.58,56.59,56.49,56.5,14845.0,56.58,56.59,56.49,56.5,14845.0
2019-02-22 12:20:00,56.49,56.58,56.49,56.56,22849.0,56.49,56.58,56.49,56.56,22849.0
2019-02-22 12:30:00,56.56,56.56,56.46,56.5,19039.0,56.56,56.56,56.46,56.5,19039.0
2019-02-22 12:40:00,56.49,56.53,56.44,56.47,25303.0,56.49,56.53,56.44,56.47,25303.0
2019-02-22 12:50:00,56.47,56.48,56.37,56.37,44207.0,56.47,56.48,56.37,56.37,44207.0
2019-02-22 13:00:00,56.36,56.36,56.28,56.34,12658.0,56.36,56.36,56.28,56.34,12658.0
2019-02-22 13:10:00,56.34,56.36,56.29,56.3,15727.0,56.34,56.36,56.29,56.3,15727.0
2019-02-22 13:20:00,56.3,56.3,56.25,56.3,24581.0,56.3,56.3,56.25,56.3,24581.0
2019-02-22 13:30:00,56.3,56.36,56.3,56.31,24060.0,56.3,56.36,56.3,56.31,24060.0
2019-02-22 13:40:00,56.32,56.35,56.31,56.34,20410.0,56.32,56.35,56.31,56.34,20410.0
2019-02-22 13:50:00,56.34,56.38,56.33,56.35,16223.0,56.34,56.38,56.33,56.35,16223.0
2019-02-22 14:00:00,56.36,56.38,56.3,56.36,54676.0,56.36,56.38,56.3,56.36,54676.0
2019-02-22 14:10:00,56.37,56.43,56.33,56.33,35095.0,56.37,56.43,56.33,56.33,35095.0
2019-02-22 14:20:00,56.34,56.34,56.25,56.25,26101.0,56.34,56.34,56.25,56.25,26101.0
2019-02-22 14:30:00,56.26,56.29,56.05,56.1,32131.0,56.26,56.29,56.05,56.1,32131.0
2019-02-22 14:40:00,56.1,56.1,56.0,56.06,29651.0,56.1,56.1,56.0,56.06,29651.0
2019-02-22 14:50:00,56.07,56.12,56.02,56.08,201358.0,56.07,56.12,56.02,56.08,201358.0
2019-02-22 15:00:00,56.08,56.26,56.05,56.23,31708.0,56.08,56.26,56.05,56.23,31708.0
2019-02-22 15:10:00,56.24,56.33,56.24,56.32,42303.0,56.24,56.33,56.24,56.32,42303.0
2019-02-22 15:20:00,56.32,56.44,56.32,56.42,36923.0,56.32,56.44,56.32,56.42,36923.0
2019-02-22 15:30:00,56.41,56.46,56.38,56.45,70639.0,56.41,56.46,56.38,56.45,70639.0
2019-02-22 15:40:00,56.45,56.53,56.44,56.48,110091.0,56.45,56.53,56.44,56.48,110091.0
2019-02-22 15:50:00,56.49,56.59,56.43,56.58,196328.0,56.49,56.59,56.43,56.58,196328.0
2019-02-25 09:30:00,56.92,57.38,56.65,57.35,110353.0,56.92,57.38,56.65,57.35,110353.0
2019-02-25 09:40:00,57.35,57.62,57.3,57.43,67175.0,57.35,57.62,57.3,57.43,67175.0
2019-02-25 09:50:00,57.43,57.64,57.29,57.56,94762.0,57.43,57.64,57.29,57.56,94762.0
2019-02-25 10:00:00,57.57,57.66,57.48,57.66,63955.0,57.57,57.66,57.48,57.66,63955.0
2019-02-25 10:10:00,57.67,57.8,57.58,57.79,46026.0,57.67,57.8,57.58,57.79,46026.0
2019-02-25 10:20:00,57.78,57.8,57.67,57.72,37753.0,57.78,57.8,57.67,57.72,37753.0
2019-02-25 10:30:00,57.72,57.74,57.55,57.62,39682.0,57.72,57.74,57.55,57.62,39682.0
2019-02-25 10:40:00,57.62,57.66,57.59,57.66,35980.0,57.62,57.66,57.59,57.66,35980.0
2019-02-25 10:50:00,57.65,57.9,57.64,57.7,98621.0,57.65,57.9,57.64,57.7,98621.0
2019-02-25 11:00:00,57.69,57.81,57.68,57.76,30192.0,57.69,57.81,57.68,57.76,30192.0
2019-02-25 11:10:00,57.74,57.76,57.73,57.74,14638.0,57.74,57.76,57.73,57.74,14638.0
2019-02-25 11:20:00,57.74,57.77,57.69,57.76,24195.0,57.74,57.77,57.69,57.76,24195.0
2019-02-25 11:30:00,57.75,57.8,57.73,57.75,37010.0,57.75,57.8,57.73,57.75,37010.0
2019-02-25 11:40:00,57.74,57.87,57.74,57.87,42562.0,57.74,57.87,57.74,57.87,42562.0
2019-02-25 11:50:00,57.87,57.92,57.81,57.87,31773.0,57.87,57.92,57.81,57.87,31773.0
2019-02-25 12:00:00,57.87,57.87,57.82,57.83,21554.0,57.87,57.87,57.82,57.83,21554.0
2019-02-25 12:10:00,57.82,57.86,57.82,57.83,18174.0,57.82,57.86,57.82,57.83,18174.0
2019-02-25 12:20:00,57.83,57.84,57.67,57.68,24821.0,57.83,57.84,57.67,57.68,24821.0
2019-02-25 12:30:00,57.69,57.69,57.61,57.65,17718.0,57.69,57.69,57.61,57.65,17718.0
2019-02-25 12:40:00,57.66,57.69,57.54,57.58,15059.0,57.66,57.69,57.54,57.58,15059.0
2019-02-25 12:50:00,57.58,57.58,57.42,57.5,10506.0,57.58,57.58,57.42,57.5,10506.0
2019-02-25 13:00:00,57.49,57.63,57.48,57.54,36748.0,57.49,57.63,57.48,57.54,36748.0
2019-02-25 13:10:00,57.54,57.59,57.45,57.53,19523.0,57.54,57.59,57.45,57.53,19523.0
2019-02-25 13:20:00,57.53,57.57,57.5,57.51,13381.0,57.53,57.57,57.5,57.51,13381.0
2019-02-25 13:30:00,57.5,57.53,57.38,57.41,26711.0,57.5,57.53,57.38,57.41,26711.0
2019-02-25 13:40:00,57.41,57.53,57.41,57.52,21739.0,57.41,57.53,57.41,57.52,21739.0
2019-02-25 13:50:00,57.53,57.61,57.49,57.52,23289.0,57.53,57.61,57.49,57.52,23289.0
2019-02-25 14:00:00,57.52,57.56,57.46,57.48,26524.0,57.52,57.56,57.46,57.48,26524.0
2019-02-25 14:10:00,57.48,57.54,57.46,57.47,16412.0,57.48,57.54,57.46,57.47,16412.0
2019-02-25 14:20:00,57.46,57.5,57.45,57.48,16050.0,57.46,57.5,57.45,57.48,16050.0
2019-02-25 14:30:00,57.48,57.49,57.41,57.45,19925.0,57.48,57.49,57.41,57.45,19925.0
2019-02-25 14:40:00,57.44,57.49,57.42,57.45,26085.0,57.44,57.49,57.42,57.45,26085.0
2019-02-25 14:50:00,57.46,57.46,57.32,57.36,23571.0,57.46,57.46,57.32,57.36,23571.0
2019-02-25 15:00:00,57.37,57.4,57.34,57.35,34343.0,57.37,57.4,57.34,57.35,34343.0
2019-02-25 15:10:00,57.34,57.48,57.32,57.41,51534.0,57.34,57.48,57.32,57.41,51534.0
2019-02-25 15:20:00,57.42,57.45,57.29,57.3,55370.0,57.42,57.45,57.29,57.3,55370.0
2019-02-25 15:30:00,57.3,57.43,57.3,57.41,58915.0,57.3,57.43,57.3,57.41,58915.0
2019-02-25 15:40:00,57.41,57.45,57.32,57.33,75042.0,57.41,57.45,57.32,57.33,75042.0
2019-02-25 15:50:00,57.32,57.36,57.25,57.28,154763.0,57.32,57.36,57.25,57.28,154763.0
2019-02-26 09:30:00,57.29,57.46,56.88,57.04,75243.0,57.29,57.46,56.88,57.04,75243.0
2019-02-26 09:40:00,57.0,57.13,56.94,57.03,22773.0,57.0,57.13,56.94,57.03,22773.0
2019-02-26 09:50:00,57.04,57.15,57.02,57.13,30383.0,57.04,57.15,57.02,57.13,30383.0
2019-02-26 10:00:00,57.14,57.29,57.07,57.28,39792.0,57.14,57.29,57.07,57.28,39792.0
2019-02-26 10:10:00,57.28,57.35,57.25,57.29,18905.0,57.28,57.35,57.25,57.29,18905.0
2019-02-26 10:20:00,57.31,57.38,57.3,57.3,20772.0,57.31,57.38,57.3,57.3,20772.0
2019-02-26 10:30:00,57.31,57.33,57.23,57.27,20927.0,57.31,57.33,57.23,57.27,20927.0
2019-02-26 10:40:00,57.27,57.33,57.13,57.14,20903.0,57.27,57.33,57.13,57.14,20903.0
2019-02-26 10:50:00,57.13,57.23,57.04,57.04,25936.0,57.13,57.23,57.04,57.04,25936.0
2019-02-26 11:00:00,57.04,57.07,56.98,57.06,51608.0,57.04,57.07,56.98,57.06,51608.0
2019-02-26 11:10:00,57.07,57.24,57.06,57.17,30958.0,57.07,57.24,57.06,57.17,30958.0
2019-02-26 11:20:00,57.17,57.26,57.16,57.25,28269.0,57.17,57.26,57.16,57.25,28269.0
2019-02-26 11:30:00,57.25,57.31,57.19,57.23,31399.0,57.25,57.31,57.19,57.23,31399.0
2019-02-26 11:40:00,57.23,57.33,57.16,57.33,28718.0,57.23,57.33,57.16,57.33,28718.0
2019-02-26 11:50:00,57.32,57.38,57.3,57.31,11149.0,57.32,57.38,57.3,57.31,11149.0
2019-02-26 12:00:00,57.31,57.32,57.27,57.28,16417.0,57.31,57.32,57.27,57.28,16417.0
2019-02-26 12:10:00,57.27,57.36,57.23,57.36,16694.0,57.27,57.36,57.23,57.36,16694.0
2019-02-26 12:20:00,57.36,57.37,57.31,57.32,14249.0,57.36,57.37,57.31,57.32,14249.0
2019-02-26 12:30:00,57.32,57.34,57.23,57.25,15813.0,57.32,57.34,57.23,57.25,15813.0
2019-02-26 12:40:00,57.25,57.27,57.14,57.17,30417.0,57.25,57.27,57.14,57.17,30417.0
2019-02-26 12:50:00,57.18,57.18,57.03,57.05,14569.0,57.18,57.18,57.03,57.05,14569.0
2019-02-26 13:00:00,57.06,57.16,57.06,57.09,17420.0,57.06,57.16,57.06,57.09,17420.0
2019-02-26 13:10:00,57.09,57.2,57.08,57.2,18642.0,57.09,57.2,57.08,57.2,18642.0
2019-02-26 13:20:00,57.19,57.22,57.15,57.17,21094.0,57.19,57.22,57.15,57.17,21094.0
2019-02-26 13:30:00,57.16,57.21,57.13,57.21,51633.0,57.16,57.21,57.13,57.21,51633.0
2019-02-26 13:40:00,57.22,57.3,57.21,57.26,12452.0,57.22,57.3,57.21,57.26,12452.0
2019-02-26 13:50:00,57.26,57.27,57.21,57.24,12915.0,57.26,57.27,57.21,57.24,12915.0
2019-02-26 14:00:00,57.24,57.27,57.23,57.24,16566.0,57.24,57.27,57.23,57.24,16566.0
2019-02-26 14:10:00,57.24,57.26,57.22,57.24,17628.0,57.24,57.26,57.22,57.24,17628.0
2019-02-26 14:20:00,57.25,57.26,57.2,57.22,14192.0,57.25,57.26,57.2,57.22,14192.0
2019-02-26 14:30:00,57.22,57.28,57.21,57.28,24347.0,57.22,57.28,57.21,57.28,24347.0
2019-02-26 14:40:00,57.28,57.31,57.21,57.23,26553.0,57.28,57.31,57.21,57.23,26553.0
2019-02-26 14:50:00,57.23,57.34,57.22,57.28,17057.0,57.23,57.34,57.22,57.28,17057.0
2019-02-26 15:00:00,57.29,57.41,57.28,57.38,23778.0,57.29,57.41,57.28,57.38,23778.0
2019-02-26 15:10:00,57.37,57.39,57.3,57.33,21704.0,57.37,57.39,57.3,57.33,21704.0
2019-02-26 15:20:00,57.33,57.37,57.31,57.35,42147.0,57.33,57.37,57.31,57.35,42147.0
2019-02-26 15:30:00,57.35,57.43,57.32,57.36,48849.0,57.35,57.43,57.32,57.36,48849.0
2019-02-26 15:40:00,57.37,57.43,57.34,57.36,134984.0,57.37,57.43,57.34,57.36,134984.0
2019-02-26 15:50:00,57.37,57.44,57.34,57.36,276489.0,57.37,57.44,57.34,57.36,276489.0
2019-02-27 09:30:00,57.14,57.26,57.0,57.17,46925.0,57.14,57.26,57.0,57.17,46925.0
2019-02-27 09:40:00,57.16,57.33,57.1,57.24,43192.0,57.16,57.33,57.1,57.24,43192.0
2019-02-27 09:50:00,57.24,57.24,57.09,57.19,24871.0,57.24,57.24,57.09,57.19,24871.0
2019-02-27 10:00:00,57.17,57.22,57.02,57.03,25325.0,57.17,57.22,57.02,57.03,25325.0
2019-02-27 10:10:00,57.02,57.02,56.88,56.96,30724.0,57.02,57.02,56.88,56.96,30724.0
2019-02-27 10:20:00,56.95,56.95,56.7,56.8,30597.0,56.95,56.95,56.7,56.8,30597.0
2019-02-27 10:30:00,56.8,56.84,56.72,56.8,24003.0,56.8,56.84,56.72,56.8,24003.0
2019-02-27 10:40:00,56.82,56.89,56.8,56.87,27413.0,56.82,56.89,56.8,56.87,27413.0
2019-02-27 10:50:00,56.86,56.86,56.74,56.8,67074.0,56.86,56.86,56.74,56.8,67074.0
2019-02-27 11:00:00,56.8,56.96,56.76,56.95,34078.0,56.8,56.96,56.76,56.95,34078.0
2019-02-27 11:10:00,56.96,57.09,56.9,57.07,22407.0,56.96,57.09,56.9,57.07,22407.0
2019-02-27 11:20:00,57.08,57.24,57.08,57.23,20148.0,57.08,57.24,57.08,57.23,20148.0
2019-02-27 11:30:00,57.21,57.35,57.18,57.32,19238.0,57.21,57.35,57.18,57.32,19238.0
2019-02-27 11:40:00,57.3,57.35,57.22,57.23,22564.0,57.3,57.35,57.22,57.23,22564.0
2019-02-27 11:50:00,57.23,57.26,57.18,57.19,38933.0,57.23,57.26,57.18,57.19,38933.0
2019-02-27 12:00:00,57.19,57.21,57.12,57.17,34657.0,57.19,57.21,57.12,57.17,34657.0
2019-02-27 12:10:00,57.17,57.22,57.16,57.22,33553.0,57.17,57.22,57.16,57.22,33553.0
2019-02-27 12:20:00,57.21,57.22,57.18,57.22,6805.0,57.21,57.22,57.18,57.22,6805.0
2019-02-27 12:30:00,57.23,57.28,57.22,57.28,12630.0,57.23,57.28,57.22,57.28,12630.0
2019-02-27 12:40:00,57.27,57.31,57.26,57.27,20361.0,57.27,57.31,57.26,57.27,20361.0
2019-02-27 12:50:00,57.27,57.27,57.13,57.18,40055.0,57.27,57.27,57.13,57.18,40055.0
2019-02-27 13:00:00,57.19,57.22,57.17,57.18,12511.0,57.19,57.22,57.17,57.18,12511.0
2019-02-27 13:10:00,57.19,57.19,57.13,57.13,58555.0,57.19,57.19,57.13,57.13,58555.0
2019-02-27 13:20:00,57.13,57.21,57.13,57.17,72663.0,57.13,57.21,57.13,57.17,72663.0
2019-02-27 13:30:00,57.18,57.18,57.08,57.08,10996.0,57.18,57.18,57.08,57.08,10996.0
2019-02-27 13:40:00,57.08,57.1,57.07,57.09,14042.0,57.08,57.1,57.07,57.09,14042.0
2019-02-27 13:50:00,57.09,57.15,57.08,57.09,44535.0,57.09,57.15,57.08,57.09,44535.0
2019-02-27 14:00:00,57.09,57.12,57.06,57.11,28451.0,57.09,57.12,57.06,57.11,28451.0
2019-02-27 14:10:00,57.1,57.11,57.06,57.07,65809.0,57.1,57.11,57.06,57.07,65809.0
2019-02-27 14:20:00,57.07,57.08,57.02,57.07,15112.0,57.07,57.08,57.02,57.07,15112.0
2019-02-27 14:30:00,57.08,57.14,57.03,57.14,90302.0,57.08,57.14,57.03,57.14,90302.0
2019-02-27 14:40:00,57.14,57.19,57.09,57.13,33598.0,57.14,57.19,57.09,57.13,33598.0
2019-02-27 14:50:00,57.15,57.18,57.12,57.16,17744.0,57.15,57.18,57.12,57.16,17744.0
2019-02-27 15:00:00,57.15,57.17,57.12,57.16,13361.0,57.15,57.17,57.12,57.16,13361.0
2019-02-27 15:10:00,57.16,57.24,57.15,57.22,25769.0,57.16,57.24,57.15,57.22,25769.0
2019-02-27 15:20:00,57.21,57.25,57.19,57.2,29644.0,57.21,57.25,57.19,57.2,29644.0
2019-02-27 15:30:00,57.19,57.29,57.19,57.27,42147.0,57.19,57.29,57.19,57.27,42147.0
2019-02-27 15:40:00,57.26,57.26,57.17,57.2,46356.0,57.26,57.26,57.17,57.2,46356.0
2019-02-27 15:50:00,57.2,57.47,57.19,57.45,227827.0,57.2,57.47,57.19,57.45,227827.0
2019-02-28 09:30:00,57.49,57.79,57.21,57.76,65446.0,57.49,57.79,57.21,57.76,65446.0
2019-02-28 09:40:00,57.74,57.88,57.61,57.88,32811.0,57.74,57.88,57.61,57.88,32811.0
2019-02-28 09:50:00,57.89,57.97,57.57,57.57,36165.0,57.89,57.97,57.57,57.57,36165.0
2019-02-28 10:00:00,57.57,57.59,57.36,57.41,24926.0,57.57,57.59,57.36,57.41,24926.0
2019-02-28 10:10:00,57.4,57.64,57.39,57.55,12670.0,57.4,57.64,57.39,57.55,12670.0
2019-02-28 10:20:00,57.57,57.63,57.43,57.57,19061.0,57.57,57.63,57.43,57.57,19061.0
2019-02-28 10:30:00,57.57,57.66,57.46,57.46,19360.0,57.57,57.66,57.46,57.46,19360.0
2019-02-28 10:40:00,57.46,57.51,57.38,57.49,18557.0,57.46,57.51,57.38,57.49,18557.0
2019-02-28 10:50:00,57.48,57.6,57.36,57.6,26588.0,57.48,57.6,57.36,57.6,26588.0
2019-02-28 11:00:00,57.59,57.62,57.37,57.4,21959.0,57.59,57.62,57.37,57.4,21959.0
2019-02-28 11:10:00,57.41,57.52,57.41,57.52,20541.0,57.41,57.52,57.41,57.52,20541.0
2019-02-28 11:20:00,57.52,57.65,57.48,57.65,22194.0,57.52,57.65,57.48,57.65,22194.0
2019-02-28 11:30:00,57.64,57.81,57.63,57.81,18429.0,57.64,57.81,57.63,57.81,18429.0
2019-02-28 11:40:00,57.83,57.89,57.8,57.88,30177.0,57.83,57.89,57.8,57.88,30177.0
2019-02-28 11:50:00,57.88,57.97,57.87,57.9,27947.0,57.88,57.97,57.87,57.9,27947.0
2019-02-28 12:00:00,57.9,57.96,57.86,57.95,14849.0,57.9,57.96,57.86,57.95,14849.0
2019-02-28 12:10:00,57.95,58.05,57.91,57.99,38929.0,57.95,58.05,57.91,57.99,38929.0
2019-02-28 12:20:00,57.99,58.07,57.99,58.06,18278.0,57.99,58.07,57.99,58.06,18278.0
2019-02-28 12:30:00,58.06,58.08,58.0,58.02,19220.0,58.06,58.08,58.0,58.02,19220.0
2019-02-28 12:40:00,58.02,58.05,57.97,57.98,30158.0,58.02,58.05,57.97,57.98,30158.0
2019-02-28 12:50:00,57.98,57.98,57.87,57.9,21826.0,57.98,57.98,57.87,57.9,21826.0
2019-02-28 13:00:00,57.9,57.96,57.89,57.92,20859.0,57.9,57.96,57.89,57.92,20859.0
2019-02-28 13:10:00,57.92,57.92,57.85,57.86,21847.0,57.92,57.92,57.85,57.86,21847.0
2019-02-28 13:20:00,57.86,57.87,57.83,57.86,15991.0,57.86,57.87,57.83,57.86,15991.0
2019-02-28 13:30:00,57.87,57.92,57.86,57.89,21577.0,57.87,57.92,57.86,57.89,21577.0
2019-02-28 13:40:00,57.89,57.92,57.86,57.87,17962.0,57.89,57.92,57.86,57.87,17962.0
2019-02-28 13:50:00,57.87,57.89,57.84,57.86,16577.0,57.87,57.89,57.84,57.86,16577.0
2019-02-28 14:00:00,57.87,57.88,57.77,57.77,25146.0,57.87,57.88,57.77,57.77,25146.0
2019-02-28 14:10:00,57.76,57.79,57.74,57.75,15585.0,57.76,57.79,57.74,57.75,15585.0
2019-02-28 14:20:00,57.76,57.79,57.74,57.79,13564.0,57.76,57.79,57.74,57.79,13564.0
2019-02-28 14:30:00,57.8,57.81,57.67,57.68,20613.0,57.8,57.81,57.67,57.68,20613.0
2019-02-28 14:40:00,57.68,57.69,57.64,57.65,27119.0,57.68,57.69,57.64,57.65,27119.0
2019-02-28 14:50:00,57.65,57.66,57.58,57.59,26673.0,57.65,57.66,57.58,57.59,26673.0
2019-02-28 15:00:00,57.59,57.62,57.55,57.58,28247.0,57.59,57.62,57.55,57.58,28247.0
2019-02-28 15:10:00,57.58,57.6,57.53,57.55,36739.0,57.58,57.6,57.53,57.55,36739.0
2019-02-28 15:20:00,57.55,57.58,57.52,57.57,45679.0,57.55,57.58,57.52,57.57,45679.0
2019-02-28 15:30:00,57.57,57.63,57.56,57.57,49075.0,57.57,57.63,57.56,57.57,49075.0
2019-02-28 15:40:00,57.57,57.57,57.46,57.5,72412.0,57.57,57.57,57.46,57.5,72412.0
2019-02-28 15:50:00,57.5,57.53,57.15,57.26,302484.0,57.5,57.53,57.15,57.26,302484.0
2019-03-01 09:30:00,58.06,58.2,57.9,57.94,77653.0,58.06,58.2,57.9,57.94,77653.0
2019-03-01 09:40:00,57.99,58.05,57.84,57.88,21611.0,57.99,58.05,57.84,57.88,21611.0
2019-03-01 09:50:00,57.9,58.0,57.9,57.93,22333.0,57.9,58.0,57.9,57.93,22333.0
2019-03-01 10:00:00,57.91,58.0,57.8,57.98,19711.0,57.91,58.0,57.8,57.98,19711.0
2019-03-01 10:10:00,57.98,57.98,57.71,57.83,28562.0,57.98,57.98,57.71,57.83,28562.0
2019-03-01 10:20:00,57.83,57.83,57.62,57.67,26321.0,57.83,57.83,57.62,57.67,26321.0
2019-03-01 10:30:00,57.66,57.87,57.64,57.84,28019.0,57.66,57.87,57.64,57.84,28019.0
2019-03-01 10:40:00,57.85,57.92,57.79,57.81,39722.0,57.85,57.92,57.79,57.81,39722.0
2019-03-01 10:50:00,57.8,57.81,57.68,57.78,61567.0,57.8,57.81,57.68,57.78,61567.0
2019-03-01 11:00:00,57.78,57.83,57.7,57.75,36925.0,57.78,57.83,57.7,57.75,36925.0
2019-03-01 11:10:00,57.76,57.76,57.59,57.6,34564.0,57.76,57.76,57.59,57.6,34564.0
2019-03-01 11:20:00,57.59,57.6,57.49,57.53,39501.0,57.59,57.6,57.49,57.53,39501.0
2019-03-01 11:30:00,57.52,57.65,57.42,57.63,56371.0,57.52,57.65,57.42,57.63,56371.0
2019-03-01 11:40:00,57.65,57.66,57.55,57.56,26551.0,57.65,57.66,57.55,57.56,26551.0
2019-03-01 11:50:00,57.52,57.66,57.44,57.64,27403.0,57.52,57.66,57.44,57.64,27403.0
2019-03-01 12:00:00,57.65,57.73,57.65,57.71,10537.0,57.65,57.73,57.65,57.71,10537.0
2019-03-01 12:10:00,57.72,57.76,57.69,57.71,18116.0,57.72,57.76,57.69,57.71,18116.0
2019-03-01 12:20:00,57.71,57.74,57.68,57.73,14599.0,57.71,57.74,57.68,57.73,14599.0
2019-03-01 12:30:00,57.73,57.8,57.73,57.8,24610.0,57.73,57.8,57.73,57.8,24610.0
2019-03-01 12:40:00,57.8,57.88,57.79,57.85,15705.0,57.8,57.88,57.79,57.85,15705.0
2019-03-01 12:50:00,57.84,57.92,57.84,57.86,22459.0,57.84,57.92,57.84,57.86,22459.0
2019-03-01 13:00:00,57.86,57.92,57.85,57.89,20268.0,57.86,57.92,57.85,57.89,20268.0
2019-03-01 13:10:00,57.89,57.95,57.86,57.89,18020.0,57.89,57.95,57.86,57.89,18020.0
2019-03-01 13:20:00,57.9,57.95,57.88,57.93,19479.0,57.9,57.95,57.88,57.93,19479.0
2019-03-01 13:30:00,57.93,58.02,57.93,57.95,29106.0,57.93,58.02,57.93,57.95,29106.0
2019-03-01 13:40:00,57.96,58.01,57.96,57.98,13800.0,57.96,58.01,57.96,57.98,13800.0
2019-03-01 13:50:00,57.98,58.0,57.94,57.97,15778.0,57.98,58.0,57.94,57.97,15778.0
2019-03-01 14:00:00,57.98,58.11,57.98,58.11,20424.0,57.98,58.11,57.98,58.11,20424.0
2019-03-01 14:10:00,58.12,58.18,58.08,58.17,25843.0,58.12,58.18,58.08,58.17,25843.0
2019-03-01 14:20:00,58.18,58.27,58.16,58.25,27147.0,58.18,58.27,58.16,58.25,27147.0
2019-03-01 14:30:00,58.26,58.29,58.22,58.22,23407.0,58.26,58.29,58.22,58.22,23407.0
2019-03-01 14:40:00,58.23,58.26,58.18,58.19,16375.0,58.23,58.26,58.18,58.19,16375.0
2019-03-01 14:50:00,58.19,58.23,58.17,58.22,26212.0,58.19,58.23,58.17,58.22,26212.0
2019-03-01 15:00:00,58.21,58.29,58.19,58.29,35207.0,58.21,58.29,58.19,58.29,35207.0
2019-03-01 15:10:00,58.3,58.32,58.24,58.28,29956.0,58.3,58.32,58.24,58.28,29956.0
2019-03-01 15:20:00,58.28,58.31,58.24,58.3,30610.0,58.28,58.31,58.24,58.3,30610.0
2019-03-01 15:30:00,58.31,58.35,58.16,58.17,68188.0,58.31,58.35,58.16,58.17,68188.0
2019-03-01 15:40:00,58.17,58.23,58.14,58.17,50276.0,58.17,58.23,58.14,58.17,50276.0
2019-03-01 15:50:00,58.17,58.2,58.11,58.13,105400.0,58.17,58.2,58.11,58.13,105400.0
2019-03-04 09:30:00,58.88,58.88,58.25,58.25,107676.0,58.88,58.88,58.25,58.25,107676.0
2019-03-04 09:40:00,58.25,58.53,58.24,58.31,60046.0,58.25,58.53,58.24,58.31,60046.0
2019-03-04 09:50:00,58.3,58.51,58.14,58.44,40498.0,58.3,58.51,58.14,58.44,40498.0
2019-03-04 10:00:00,58.42,58.42,58.07,58.07,25883.0,58.42,58.42,58.07,58.07,25883.0
2019-03-04 10:10:00,58.06,58.1,57.88,57.95,27555.0,58.06,58.1,57.88,57.95,27555.0
2019-03-04 10:20:00,57.93,58.13,57.93,58.07,23886.0,57.93,58.13,57.93,58.07,23886.0
2019-03-04 10:30:00,58.07,58.1,57.89,57.93,23941.0,58.07,58.1,57.89,57.93,23941.0
2019-03-04 10:40:00,57.96,58.1,57.91,58.08,27867.0,57.96,58.1,57.91,58.08,27867.0
2019-03-04 10:50:00,58.06,58.06,57.8,57.84,27996.0,58.06,58.06,57.8,57.84,27996.0
2019-03-04 11:00:00,57.83,57.95,57.75,57.75,63705.0,57.83,57.95,57.75,57.75,63705.0
2019-03-04 11:10:00,57.75,57.96,57.75,57.94,46216.0,57.75,57.96,57.75,57.94,46216.0
2019-03-04 11:20:00,57.93,57.97,57.77,57.78,31519.0,57.93,57.97,57.77,57.78,31519.0
2019-03-04 11:30:00,57.79,57.88,57.58,57.81,72432.0,57.79,57.88,57.58,57.81,72432.0
2019-03-04 11:40:00,57.79,57.89,57.61,57.65,100022.0,57.79,57.89,57.61,57.65,100022.0
2019-03-04 11:50:00,57.71,57.75,57.55,57.6,32970.0,57.71,57.75,57.55,57.6,32970.0
2019-03-04 12:00:00,57.58,57.83,57.57,57.81,36974.0,57.58,57.83,57.57,57.81,36974.0
2019-03-04 12:10:00,57.81,57.81,57.56,57.6,53997.0,57.81,57.81,57.56,57.6,53997.0
2019-03-04 12:20:00,57.62,57.8,57.55,57.78,65102.0,57.62,57.8,57.55,57.78,65102.0
2019-03-04 12:30:00,57.8,57.9,57.75,57.87,48666.0,57.8,57.9,57.75,57.87,48666.0
2019-03-04 12:40:00,57.86,57.86,57.67,57.75,19247.0,57.86,57.86,57.67,57.75,19247.0
2019-03-04 12:50:00,57.75,57.83,57.73,57.8,20944.0,57.75,57.83,57.73,57.8,20944.0
2019-03-04 13:00:00,57.8,57.85,57.75,57.8,22929.0,57.8,57.85,57.75,57.8,22929.0
2019-03-04 13:10:00,57.8,57.98,57.8,57.96,23748.0,57.8,57.98,57.8,57.96,23748.0
2019-03-04 13:20:00,57.98,58.06,57.97,58.05,29675.0,57.98,58.06,57.97,58.05,29675.0
2019-03-04 13:30:00,58.05,58.11,58.02,58.05,29666.0,58.05,58.11,58.02,58.05,29666.0
2019-03-04 13:40:00,58.05,58.17,58.04,58.05,31377.0,58.05,58.17,58.04,58.05,31377.0
2019-03-04 13:50:00,58.05,58.16,58.05,58.14,22781.0,58.05,58.16,58.05,58.14,22781.0
2019-03-04 14:00:00,58.15,58.17,58.09,58.13,24936.0,58.15,58.17,58.09,58.13,24936.0
2019-03-04 14:10:00,58.12,58.19,58.1,58.19,25906.0,58.12,58.19,58.1,58.19,25906.0
2019-03-04 14:20:00,58.19,58.28,58.16,58.28,23979.0,58.19,58.28,58.16,58.28,23979.0
2019-03-04 14:30:00,58.28,58.38,58.26,58.35,28720.0,58.28,58.38,58.26,58.35,28720.0
2019-03-04 14:40:00,58.34,58.37,58.25,58.27,23773.0,58.34,58.37,58.25,58.27,23773.0
2019-03-04 14:50:00,58.27,58.33,58.22,58.23,26001.0,58.27,58.33,58.22,58.23,26001.0
2019-03-04 15:00:00,58.21,58.27,58.18,58.24,26486.0,58.21,58.27,58.18,58.24,26486.0
2019-03-04 15:10:00,58.24,58.28,58.18,58.23,26675.0,58.24,58.28,58.18,58.23,26675.0
2019-03-04 15:20:00,58.23,58.27,58.2,58.2,33327.0,58.23,58.27,58.2,58.2,33327.0
2019-03-04 15:30:00,58.18,58.35,58.16,58.3,51663.0,58.18,58.35,58.16,58.3,51663.0
2019-03-04 15:40:00,58.3,58.44,58.3,58.37,71591.0,58.3,58.44,58.3,58.37,71591.0
2019-03-04 15:50:00,58.37,58.55,58.32,58.53,232689.0,58.37,58.55,58.32,58.53,232689.0
2019-03-05 09:30:00,58.59,58.6,58.32,58.42,48622.0,58.59,58.6,58.32,58.42,48622.0
2019-03-05 09:40:00,58.4,58.63,58.3,58.38,39459.0,58.4,58.63,58.3,58.38,39459.0
2019-03-05 09:50:00,58.4,58.59,58.28,58.54,37630.0,58.4,58.59,58.28,58.54,37630.0
2019-03-05 10:00:00,58.57,58.66,58.44,58.5,37848.0,58.57,58.66,58.44,58.5,37848.0
2019-03-05 10:10:00,58.46,58.67,58.4,58.41,43850.0,58.46,58.67,58.4,58.41,43850.0
2019-03-05 10:20:00,58.4,58.52,58.39,58.51,24478.0,58.4,58.52,58.39,58.51,24478.0
2019-03-05 10:30:00,58.52,58.71,58.5,58.67,23943.0,58.52,58.71,58.5,58.67,23943.0
2019-03-05 10:40:00,58.71,58.77,58.6,58.64,20441.0,58.71,58.77,58.6,58.64,20441.0
2019-03-05 10:50:00,58.65,58.73,58.48,58.54,30875.0,58.65,58.73,58.48,58.54,30875.0
2019-03-05 11:00:00,58.55,58.58,58.49,58.56,26156.0,58.55,58.58,58.49,58.56,26156.0
2019-03-05 11:10:00,58.57,58.59,58.49,58.52,22796.0,58.57,58.59,58.49,58.52,22796.0
2019-03-05 11:20:00,58.52,58.62,58.48,58.62,43128.0,58.52,58.62,58.48,58.62,43128.0
2019-03-05 11:30:00,58.61,58.72,58.6,58.71,24046.0,58.61,58.72,58.6,58.71,24046.0
2019-03-05 11:40:00,58.73,58.73,58.66,58.68,37217.0,58.73,58.73,58.66,58.68,37217.0
2019-03-05 11:50:00,58.67,58.8,58.6,58.8,89724.0,58.67,58.8,58.6,58.8,89724.0
2019-03-05 12:00:00,58.78,58.82,58.64,58.65,35595.0,58.78,58.82,58.64,58.65,35595.0
2019-03-05 12:10:00,58.65,58.7,58.64,58.65,25610.0,58.65,58.7,58.64,58.65,25610.0
2019-03-05 12:20:00,58.64,58.7,58.64,58.68,18927.0,58.64,58.7,58.64,58.68,18927.0
2019-03-05 12:30:00,58.68,58.72,58.65,58.68,23193.0,58.68,58.72,58.65,58.68,23193.0
2019-03-05 12:40:00,58.69,58.71,58.67,58.7,17530.0,58.69,58.71,58.67,58.7,17530.0
2019-03-05 12:50:00,58.71,58.8,58.71,58.79,21179.0,58.71,58.8,58.71,58.79,21179.0
2019-03-05 13:00:00,58.79,58.88,58.76,58.8,55487.0,58.79,58.88,58.76,58.8,55487.0
2019-03-05 13:10:00,58.8,58.82,58.76,58.77,19427.0,58.8,58.82,58.76,58.77,19427.0
2019-03-05 13:20:00,58.76,58.79,58.71,58.71,19591.0,58.76,58.79,58.71,58.71,19591.0
2019-03-05 13:30:00,58.69,58.74,58.68,58.71,54761.0,58.69,58.74,58.68,58.71,54761.0
2019-03-05 13:40:00,58.7,58.75,58.7,58.73,20971.0,58.7,58.75,58.7,58.73,20971.0
2019-03-05 13:50:00,58.75,58.76,58.74,58.74,26409.0,58.75,58.76,58.74,58.74,26409.0
2019-03-05 14:00:00,58.75,58.76,58.73,58.76,23400.0,58.75,58.76,58.73,58.76,23400.0
2019-03-05 14:10:00,58.76,58.77,58.72,58.75,26035.0,58.76,58.77,58.72,58.75,26035.0
2019-03-05 14:20:00,58.76,58.78,58.74,58.76,25877.0,58.76,58.78,58.74,58.76,25877.0
2019-03-05 14:30:00,58.75,58.77,58.72,58.74,35564.0,58.75,58.77,58.72,58.74,35564.0
2019-03-05 14:40:00,58.74,58.79,58.73,58.75,44521.0,58.74,58.79,58.73,58.75,44521.0
2019-03-05 14:50:00,58.76,58.78,58.73,58.75,47730.0,58.76,58.78,58.73,58.75,47730.0
2019-03-05 15:00:00,58.75,58.78,58.71,58.72,29985.0,58.75,58.78,58.71,58.72,29985.0
2019-03-05 15:10:00,58.72,58.76,58.7,58.76,56588.0,58.72,58.76,58.7,58.76,56588.0
2019-03-05 15:20:00,58.76,58.78,58.72,58.74,39469.0,58.76,58.78,58.72,58.74,39469.0
2019-03-05 15:30:00,58.74,58.82,58.74,58.8,69395.0,58.74,58.82,58.74,58.8,69395.0
2019-03-05 15:40:00,58.8,58.87,58.79,58.85,82247.0,58.8,58.87,58.79,58.85,82247.0
2019-03-05 15:50:00,58.85,58.95,58.81,58.87,251378.0,58.85,58.95,58.81,58.87,251378.0
2019-03-06 09:30:00,58.95,59.02,58.69,58.76,88284.0,58.95,59.02,58.69,58.76,88284.0
2019-03-06 09:40:00,58.77,59.0,58.77,59.0,39481.0,58.77,59.0,58.77,59.0,39481.0
2019-03-06 09:50:00,58.99,59.13,58.97,59.13,42896.0,58.99,59.13,58.97,59.13,42896.0
2019-03-06 10:00:00,59.15,59.17,59.0,59.01,31756.0,59.15,59.17,59.0,59.01,31756.0
2019-03-06 10:10:00,59.0,59.13,58.96,59.0,89147.0,59.0,59.13,58.96,59.0,89147.0
2019-03-06 10:20:00,58.99,58.99,58.78,58.87,43101.0,58.99,58.99,58.78,58.87,43101.0
2019-03-06 10:30:00,58.88,58.91,58.74,58.85,28411.0,58.88,58.91,58.74,58.85,28411.0
2019-03-06 10:40:00,58.85,58.91,58.79,58.88,24738.0,58.85,58.91,58.79,58.88,24738.0
2019-03-06 10:50:00,58.88,58.94,58.8,58.85,40963.0,58.88,58.94,58.8,58.85,40963.0
2019-03-06 11:00:00,58.85,58.89,58.79,58.86,26404.0,58.85,58.89,58.79,58.86,26404.0
2019-03-06 11:10:00,58.86,58.86,58.74,58.78,16040.0,58.86,58.86,58.74,58.78,16040.0
2019-03-06 11:20:00,58.78,58.78,58.63,58.69,21525.0,58.78,58.78,58.63,58.69,21525.0
2019-03-06 11:30:00,58.69,58.7,58.48,58.51,36598.0,58.69,58.7,58.48,58.51,36598.0
2019-03-06 11:40:00,58.51,58.64,58.43,58.6,43358.0,58.51,58.64,58.43,58.6,43358.0
2019-03-06 11:50:00,58.58,58.74,58.51,58.65,35384.0,58.58,58.74,58.51,58.65,35384.0
2019-03-06 12:00:00,58.65,58.77,58.65,58.7,15746.0,58.65,58.77,58.65,58.7,15746.0
2019-03-06 12:10:00,58.7,58.74,58.66,58.66,12468.0,58.7,58.74,58.66,58.66,12468.0
2019-03-06 12:20:00,58.66,58.7,58.61,58.64,12462.0,58.66,58.7,58.61,58.64,12462.0
2019-03-06 12:30:00,58.64,58.76,58.64,58.72,14626.0,58.64,58.76,58.64,58.72,14626.0
2019-03-06 12:40:00,58.72,58.74,58.64,58.66,10918.0,58.72,58.74,58.64,58.66,10918.0
2019-03-06 12:50:00,58.67,58.71,58.6,58.61,12570.0,58.67,58.71,58.6,58.61,12570.0
2019-03-06 13:00:00,58.63,58.63,58.5,58.53,26542.0,58.63,58.63,58.5,58.53,26542.0
2019-03-06 13:10:00,58.54,58.61,58.52,58.59,16792.0,58.54,58.61,58.52,58.59,16792.0
2019-03-06 13:20:00,58.58,58.58,58.48,58.52,15295.0,58.58,58.58,58.48,58.52,15295.0
2019-03-06 13:30:00,58.52,58.69,58.51,58.68,126175.0,58.52,58.69,58.51,58.68,126175.0
2019-03-06 13:40:00,58.69,58.7,58.62,58.62,12130.0,58.69,58.7,58.62,58.62,12130.0
2019-03-06 13:50:00,58.62,58.8,58.61,58.8,25370.0,58.62,58.8,58.61,58.8,25370.0
2019-03-06 14:00:00,58.79,58.81,58.72,58.75,11004.0,58.79,58.81,58.72,58.75,11004.0
2019-03-06 14:10:00,58.76,58.8,58.75,58.75,35567.0,58.76,58.8,58.75,58.75,35567.0
2019-03-06 14:20:00,58.75,58.82,58.72,58.75,13210.0,58.75,58.82,58.72,58.75,13210.0
2019-03-06 14:30:00,58.75,58.77,58.66,58.66,20821.0,58.75,58.77,58.66,58.66,20821.0
2019-03-06 14:40:00,58.67,58.67,58.63,58.64,15496.0,58.67,58.67,58.63,58.64,15496.0
2019-03-06 14:50:00,58.66,58.71,58.61,58.69,15713.0,58.66,58.71,58.61,58.69,15713.0
2019-03-06 15:00:00,58.68,58.71,58.59,58.61,27145.0,58.68,58.71,58.59,58.61,27145.0
2019-03-06 15:10:00,58.61,58.61,58.5,58.53,23790.0,58.61,58.61,58.5,58.53,23790.0
2019-03-06 15:20:00,58.53,58.54,58.45,58.47,30137.0,58.53,58.54,58.45,58.47,30137.0
2019-03-06 15:30:00,58.47,58.56,58.45,58.53,33059.0,58.47,58.56,58.45,58.53,33059.0
2019-03-06 15:40:00,58.53,58.56,58.5,58.51,41451.0,58.53,58.56,58.5,58.51,41451.0
2019-03-06 15:50:00,58.52,58.59,58.46,58.51,102674.0,58.52,58.59,58.46,58.51,102674.0
2019-03-07 09:30:00,58.38,58.64,58.21,58.58,56397.0,58.38,58.64,58.21,58.58,56397.0
2019-03-07 09:40:00,58.52,58.55,58.32,58.41,29713.0,58.52,58.55,58.32,58.41,29713.0
2019-03-07 09:50:00,58.42,58.55,58.28,58.53,28338.0,58.42,58.55,58.28,58.53,28338.0
2019-03-07 10:00:00,58.53,58.59,58.4,58.48,28190.0,58.53,58.59,58.4,58.48,28190.0
2019-03-07 10:10:00,58.47,58.48,58.29,58.39,41042.0,58.47,58.48,58.29,58.39,41042.0
2019-03-07 10:20:00,58.37,58.4,58.32,58.36,25763.0,58.37,58.4,58.32,58.36,25763.0
2019-03-07 10:30:00,58.36,58.38,58.24,58.28,24757.0,58.36,58.38,58.24,58.28,24757.0
2019-03-07 10:40:00,58.27,58.44,58.23,58.43,44486.0,58.27,58.44,58.23,58.43,44486.0
2019-03-07 10:50:00,58.44,58.55,58.32,58.54,29287.0,58.44,58.55,58.32,58.54,29287.0
2019-03-07 11:00:00,58.53,58.53,58.43,58.51,14618.0,58.53,58.53,58.43,58.51,14618.0
2019-03-07 11:10:00,58.51,58.58,58.46,58.49,17470.0,58.51,58.58,58.46,58.49,17470.0
2019-03-07 11:20:00,58.49,58.54,58.48,58.54,15898.0,58.49,58.54,58.48,58.54,15898.0
2019-03-07 11:30:00,58.55,58.65,58.55,58.63,26676.0,58.55,58.65,58.55,58.63,26676.0
2019-03-07 11:40:00,58.64,58.75,58.64,58.72,23924.0,58.64,58.75,58.64,58.72,23924.0
2019-03-07 11:50:00,58.72,58.78,58.66,58.66,15500.0,58.72,58.78,58.66,58.66,15500.0
2019-03-07 12:00:00,58.64,58.72,58.61,58.7,14396.0,58.64,58.72,58.61,58.7,14396.0
2019-03-07 12:10:00,58.7,58.74,58.67,58.69,19445.0,58.7,58.74,58.67,58.69,19445.0
2019-03-07 12:20:00,58.69,58.72,58.64,58.7,14696.0,58.69,58.72,58.64,58.7,14696.0
2019-03-07 12:30:00,58.69,58.72,58.58,58.68,14656.0,58.69,58.72,58.58,58.68,14656.0
2019-03-07 12:40:00,58.7,58.77,58.7,58.73,13076.0,58.7,58.77,58.7,58.73,13076.0
2019-03-07 12:50:00,58.76,58.82,58.71,58.78,13932.0,58.76,58.82,58.71,58.78,13932.0
2019-03-07 13:00:00,58.79,58.81,58.72,58.73,10418.0,58.79,58.81,58.72,58.73,10418.0
2019-03-07 13:10:00,58.75,58.79,58.72,58.73,6821.0,58.75,58.79,58.72,58.73,6821.0
2019-03-07 13:20:00,58.73,58.73,58.61,58.62,11570.0,58.73,58.73,58.61,58.62,11570.0
2019-03-07 13:30:00,58.62,58.63,58.54,58.57,15197.0,58.62,58.63,58.54,58.57,15197.0
2019-03-07 13:40:00,58.61,58.65,58.59,58.64,7000.0,58.61,58.65,58.59,58.64,7000.0
2019-03-07 13:50:00,58.66,58.69,58.62,58.62,14208.0,58.66,58.69,58.62,58.62,14208.0
2019-03-07 14:00:00,58.63,58.65,58.56,58.56,15460.0,58.63,58.65,58.56,58.56,15460.0
2019-03-07 14:10:00,58.58,58.58,58.47,58.48,83980.0,58.58,58.58,58.47,58.48,83980.0
2019-03-07 14:20:00,58.49,58.53,58.47,58.49,12373.0,58.49,58.53,58.47,58.49,12373.0
2019-03-07 14:30:00,58.49,58.5,58.37,58.37,11585.0,58.49,58.5,58.37,58.37,11585.0
2019-03-07 14:40:00,58.38,58.42,58.26,58.29,16261.0,58.38,58.42,58.26,58.29,16261.0
2019-03-07 14:50:00,58.29,58.34,58.27,58.32,21271.0,58.29,58.34,58.27,58.32,21271.0
2019-03-07 15:00:00,58.34,58.47,58.27,58.46,43356.0,58.34,58.47,58.27,58.46,43356.0
2019-03-07 15:10:00,58.46,58.48,58.38,58.42,62625.0,58.46,58.48,58.38,58.42,62625.0
2019-03-07 15:20:00,58.44,58.59,58.43,58.48,47525.0,58.44,58.59,58.43,58.48,47525.0
2019-03-07 15:30:00,58.48,58.64,58.48,58.63,58246.0,58.48,58.64,58.48,58.63,58246.0
2019-03-07 15:40:00,58.63,58.63,58.54,58.6,70306.0,58.63,58.63,58.54,58.6,70306.0
2019-03-07 15:50:00,58.61,58.88,58.52,58.77,509177.0,58.61,58.88,58.52,58.77,509177.0
2019-03-08 09:30:00,58.13,58.44,57.76,58.42,73960.0,58.13,58.44,57.76,58.42,73960.0
2019-03-08 09:40:00,58.36,58.37,58.2,58.35,19724.0,58.36,58.37,58.2,58.35,19724.0
2019-03-08 09:50:00,58.38,58.45,58.26,58.33,101429.0,58.38,58.45,58.26,58.33,101429.0
2019-03-08 10:00:00,58.31,58.4,58.26,58.38,27736.0,58.31,58.4,58.26,58.38,27736.0
2019-03-08 10:10:00,58.38,58.46,58.29,58.37,23332.0,58.38,58.46,58.29,58.37,23332.0
2019-03-08 10:20:00,58.38,58.47,58.38,58.47,17805.0,58.38,58.47,58.38,58.47,17805.0
2019-03-08 10:30:00,58.47,58.54,58.43,58.51,24260.0,58.47,58.54,58.43,58.51,24260.0
2019-03-08 10:40:00,58.49,58.74,58.48,58.69,28207.0,58.49,58.74,58.48,58.69,28207.0
2019-03-08 10:50:00,58.71,58.72,58.61,58.7,18712.0,58.71,58.72,58.61,58.7,18712.0
2019-03-08 11:00:00,58.68,58.89,58.68,58.84,44999.0,58.68,58.89,58.68,58.84,44999.0
2019-03-08 11:10:00,58.84,59.01,58.8,58.96,24542.0,58.84,59.01,58.8,58.96,24542.0
2019-03-08 11:20:00,58.95,59.05,58.91,58.94,26690.0,58.95,59.05,58.91,58.94,26690.0
2019-03-08 11:30:00,58.93,59.01,58.87,58.88,41421.0,58.93,59.01,58.87,58.88,41421.0
2019-03-08 11:40:00,58.89,59.0,58.83,58.94,25812.0,58.89,59.0,58.83,58.94,25812.0
2019-03-08 11:50:00,58.93,58.97,58.89,58.91,16415.0,58.93,58.97,58.89,58.91,16415.0
2019-03-08 12:00:00,58.91,58.95,58.75,58.77,25509.0,58.91,58.95,58.75,58.77,25509.0
2019-03-08 12:10:00,58.78,58.81,58.72,58.73,25428.0,58.78,58.81,58.72,58.73,25428.0
2019-03-08 12:20:00,58.72,58.78,58.62,58.78,15223.0,58.72,58.78,58.62,58.78,15223.0
2019-03-08 12:30:00,58.77,58.78,58.73,58.74,13105.0,58.77,58.78,58.73,58.74,13105.0
2019-03-08 12:40:00,58.75,58.79,58.72,58.75,16042.0,58.75,58.79,58.72,58.75,16042.0
2019-03-08 12:50:00,58.77,58.77,58.65,58.7,15721.0,58.77,58.77,58.65,58.7,15721.0
2019-03-08 13:00:00,58.71,58.71,58.65,58.68,15411.0,58.71,58.71,58.65,58.68,15411.0
2019-03-08 13:10:00,58.69,58.79,58.69,58.77,18206.0,58.69,58.79,58.69,58.77,18206.0
2019-03-08 13:20:00,58.77,58.8,58.72,58.79,24803.0,58.77,58.8,58.72,58.79,24803.0
2019-03-08 13:30:00,58.78,58.85,58.74,58.85,35964.0,58.78,58.85,58.74,58.85,35964.0
2019-03-08 13:40:00,58.85,58.98,58.85,58.97,15747.0,58.85,58.98,58.85,58.97,15747.0
2019-03-08 13:50:00,58.96,58.98,58.89,58.91,17344.0,58.96,58.98,58.89,58.91,17344.0
2019-03-08 14:00:00,58.92,58.92,58.85,58.9,19437.0,58.92,58.92,58.85,58.9,19437.0
2019-03-08 14:10:00,58.9,58.95,58.82,58.92,33810.0,58.9,58.95,58.82,58.92,33810.0
2019-03-08 14:20:00,58.91,58.94,58.88,58.9,20519.0,58.91,58.94,58.88,58.9,20519.0
2019-03-08 14:30:00,58.9,58.95,58.88,58.91,14195.0,58.9,58.95,58.88,58.91,14195.0
2019-03-08 14:40:00,58.92,58.98,58.9,58.92,17055.0,58.92,58.98,58.9,58.92,17055.0
2019-03-08 14:50:00,58.92,59.01,58.91,58.93,23872.0,58.92,59.01,58.91,58.93,23872.0
2019-03-08 15:00:00,58.93,59.04,58.9,59.02,24194.0,58.93,59.04,58.9,59.02,24194.0
2019-03-08 15:10:00,59.01,59.02,58.93,58.95,39109.0,59.01,59.02,58.93,58.95,39109.0
2019-03-08 15:20:00,58.96,58.97,58.88,58.9,38082.0,58.96,58.97,58.88,58.9,38082.0
2019-03-08 15:30:00,58.88,59.04,58.88,59.0,50947.0,58.88,59.04,58.88,59.0,50947.0
2019-03-08 15:40:00,59.0,59.09,59.0,59.05,67585.0,59.0,59.09,59.0,59.05,67585.0
2019-03-08 15:50:00,59.05,59.17,59.04,59.16,150718.0,59.05,59.17,59.04,59.16,150718.0
2019-03-11 09:30:00,59.33,59.82,59.2,59.8,73144.0,59.33,59.82,59.2,59.8,73144.0
2019-03-11 09:40:00,59.81,59.85,59.63,59.78,30885.0,59.81,59.85,59.63,59.78,30885.0
2019-03-11 09:50:00,59.77,59.82,59.73,59.8,38407.0,59.77,59.82,59.73,59.8,38407.0
2019-03-11 10:00:00,59.8,59.93,59.61,59.62,35051.0,59.8,59.93,59.61,59.62,35051.0
2019-03-11 10:10:00,59.61,59.74,59.59,59.65,24206.0,59.61,59.74,59.59,59.65,24206.0
2019-03-11 10:20:00,59.64,59.71,59.62,59.68,18976.0,59.64,59.71,59.62,59.68,18976.0
2019-03-11 10:30:00,59.66,59.68,59.57,59.62,29168.0,59.66,59.68,59.57,59.62,29168.0
2019-03-11 10:40:00,59.63,59.69,59.59,59.69,20719.0,59.63,59.69,59.59,59.69,20719.0
2019-03-11 10:50:00,59.7,59.81,59.68,59.8,28512.0,59.7,59.81,59.68,59.8,28512.0
2019-03-11 11:00:00,59.79,59.82,59.72,59.8,32927.0,59.79,59.82,59.72,59.8,32927.0
2019-03-11 11:10:00,59.8,59.84,59.68,59.71,22562.0,59.8,59.84,59.68,59.71,22562.0
2019-03-11 11:20:00,59.72,59.87,59.71,59.84,13777.0,59.72,59.87,59.71,59.84,13777.0
2019-03-11 11:30:00,59.83,59.88,59.74,59.85,25857.0,59.83,59.88,59.74,59.85,25857.0
2019-03-11 11:40:00,59.87,59.91,59.83,59.85,26654.0,59.87,59.91,59.83,59.85,26654.0
2019-03-11 11:50:00,59.84,59.84,59.73,59.83,19181.0,59.84,59.84,59.73,59.83,19181.0
2019-03-11 12:00:00,59.82,59.94,59.77,59.88,24177.0,59.82,59.94,59.77,59.88,24177.0
2019-03-11 12:10:00,59.89,59.98,59.88,59.92,157479.0,59.89,59.98,59.88,59.92,157479.0
2019-03-11 12:20:00,59.91,59.92,59.81,59.9,35159.0,59.91,59.92,59.81,59.9,35159.0
2019-03-11 12:30:00,59.9,59.92,59.85,59.9,16444.0,59.9,59.92,59.85,59.9,16444.0
2019-03-11 12:40:00,59.9,59.97,59.88,59.91,21981.0,59.9,59.97,59.88,59.91,21981.0
2019-03-11 12:50:00,59.91,59.93,59.78,59.79,32441.0,59.91,59.93,59.78,59.79,32441.0
2019-03-11 13:00:00,59.79,59.83,59.72,59.83,23938.0,59.79,59.83,59.72,59.83,23938.0
2019-03-11 13:10:00,59.85,59.9,59.82,59.89,15211.0,59.85,59.9,59.82,59.89,15211.0
2019-03-11 13:20:00,59.89,59.89,59.84,59.85,15455.0,59.89,59.89,59.84,59.85,15455.0
2019-03-11 13:30:00,59.87,59.95,59.87,59.89,18444.0,59.87,59.95,59.87,59.89,18444.0
2019-03-11 13:40:00,59.9,59.94,59.84,59.84,10948.0,59.9,59.94,59.84,59.84,10948.0
2019-03-11 13:50:00,59.85,59.87,59.81,59.86,17234.0,59.85,59.87,59.81,59.86,17234.0
2019-03-11 14:00:00,59.85,59.86,59.79,59.83,21480.0,59.85,59.86,59.79,59.83,21480.0
2019-03-11 14:10:00,59.83,59.85,59.8,59.84,24221.0,59.83,59.85,59.8,59.84,24221.0
2019-03-11 14:20:00,59.84,59.86,59.81,59.83,18197.0,59.84,59.86,59.81,59.83,18197.0
2019-03-11 14:30:00,59.83,59.96,59.83,59.94,25204.0,59.83,59.96,59.83,59.94,25204.0
2019-03-11 14:40:00,59.94,59.99,59.94,59.95,20188.0,59.94,59.99,59.94,59.95,20188.0
2019-03-11 14:50:00,59.95,59.99,59.95,59.97,25971.0,59.95,59.99,59.95,59.97,25971.0
2019-03-11 15:00:00,59.97,59.97,59.87,59.87,23282.0,59.97,59.97,59.87,59.87,23282.0
2019-03-11 15:10:00,59.87,59.93,59.87,59.93,25355.0,59.87,59.93,59.87,59.93,25355.0
2019-03-11 15:20:00,59.93,60.0,59.92,59.94,68121.0,59.93,60.0,59.92,59.94,68121.0
2019-03-11 15:30:00,59.94,59.98,59.91,59.92,42646.0,59.94,59.98,59.91,59.92,42646.0
2019-03-11 15:40:00,59.92,59.92,59.85,59.9,46700.0,59.92,59.92,59.85,59.9,46700.0
2019-03-11 15:50:00,59.9,59.98,59.86,59.95,157890.0,59.9,59.98,59.86,59.95,157890.0
2019-03-12 09:30:00,60.0,60.35,59.86,60.14,113385.0,60.0,60.35,59.86,60.14,113385.0
2019-03-12 09:40:00,60.15,60.2,59.96,60.06,27886.0,60.15,60.2,59.96,60.06,27886.0
2019-03-12 09:50:00,60.07,60.17,60.02,60.11,16470.0,60.07,60.17,60.02,60.11,16470.0
2019-03-12 10:00:00,60.12,60.37,60.12,60.37,36875.0,60.12,60.37,60.12,60.37,36875.0
2019-03-12 10:10:00,60.36,60.47,60.35,60.44,25847.0,60.36,60.47,60.35,60.44,25847.0
2019-03-12 10:20:00,60.45,60.51,60.36,60.45,24240.0,60.45,60.51,60.36,60.45,24240.0
2019-03-12 10:30:00,60.45,60.57,60.44,60.56,21269.0,60.45,60.57,60.44,60.56,21269.0
2019-03-12 10:40:00,60.55,60.62,60.52,60.58,35294.0,60.55,60.62,60.52,60.58,35294.0
2019-03-12 10:50:00,60.58,60.69,60.57,60.59,30834.0,60.58,60.69,60.57,60.59,30834.0
2019-03-12 11:00:00,60.58,60.58,60.48,60.55,27603.0,60.58,60.58,60.48,60.55,27603.0
2019-03-12 11:10:00,60.55,60.59,60.38,60.4,31612.0,60.55,60.59,60.38,60.4,31612.0
2019-03-12 11:20:00,60.4,60.45,60.28,60.3,22027.0,60.4,60.45,60.28,60.3,22027.0
2019-03-12 11:30:00,60.31,60.35,60.27,60.33,24801.0,60.31,60.35,60.27,60.33,24801.0
2019-03-12 11:40:00,60.33,60.4,60.32,60.36,20563.0,60.33,60.4,60.32,60.36,20563.0
2019-03-12 11:50:00,60.37,60.46,60.36,60.45,37909.0,60.37,60.46,60.36,60.45,37909.0
2019-03-12 12:00:00,60.45,60.45,60.34,60.4,22851.0,60.45,60.45,60.34,60.4,22851.0
2019-03-12 12:10:00,60.41,60.48,60.4,60.45,20169.0,60.41,60.48,60.4,60.45,20169.0
2019-03-12 12:20:00,60.45,60.53,60.44,60.49,25404.0,60.45,60.53,60.44,60.49,25404.0
2019-03-12 12:30:00,60.48,60.52,60.42,60.42,11866.0,60.48,60.52,60.42,60.42,11866.0
2019-03-12 12:40:00,60.44,60.51,60.44,60.48,15510.0,60.44,60.51,60.44,60.48,15510.0
2019-03-12 12:50:00,60.47,60.47,60.42,60.45,12076.0,60.47,60.47,60.42,60.45,12076.0
2019-03-12 13:00:00,60.47,60.52,60.45,60.51,12395.0,60.47,60.52,60.45,60.51,12395.0
2019-03-12 13:10:00,60.51,60.51,60.43,60.44,14741.0,60.51,60.51,60.43,60.44,14741.0
2019-03-12 13:20:00,60.45,60.48,60.44,60.46,20845.0,60.45,60.48,60.44,60.46,20845.0
2019-03-12 13:30:00,60.46,60.46,60.39,60.43,22101.0,60.46,60.46,60.39,60.43,22101.0
2019-03-12 13:40:00,60.43,60.55,60.43,60.54,13352.0,60.43,60.55,60.43,60.54,13352.0
2019-03-12 13:50:00,60.53,60.59,60.52,60.54,21954.0,60.53,60.59,60.52,60.54,21954.0
2019-03-12 14:00:00,60.56,60.58,60.53,60.58,19359.0,60.56,60.58,60.53,60.58,19359.0
2019-03-12 14:10:00,60.59,60.66,60.57,60.64,20064.0,60.59,60.66,60.57,60.64,20064.0
2019-03-12 14:20:00,60.63,60.67,60.57,60.59,15778.0,60.63,60.67,60.57,60.59,15778.0
2019-03-12 14:30:00,60.59,60.65,60.59,60.6,10690.0,60.59,60.65,60.59,60.6,10690.0
2019-03-12 14:40:00,60.6,60.61,60.54,60.54,19428.0,60.6,60.61,60.54,60.54,19428.0
2019-03-12 14:50:00,60.55,60.65,60.52,60.59,63558.0,60.55,60.65,60.52,60.59,63558.0
2019-03-12 15:00:00,60.61,60.66,60.57,60.65,30518.0,60.61,60.66,60.57,60.65,30518.0
2019-03-12 15:10:00,60.65,60.66,60.49,60.51,25358.0,60.65,60.66,60.49,60.51,25358.0
2019-03-12 15:20:00,60.52,60.57,60.47,60.55,33836.0,60.52,60.57,60.47,60.55,33836.0
2019-03-12 15:30:00,60.55,60.6,60.54,60.6,48161.0,60.55,60.6,60.54,60.6,48161.0
2019-03-12 15:40:00,60.59,60.7,60.58,60.66,89809.0,60.59,60.7,60.58,60.66,89809.0
2019-03-12 15:50:00,60.66,60.67,60.54,60.62,180137.0,60.66,60.67,60.54,60.62,180137.0
2019-03-13 09:30:00,60.87,61.08,60.79,60.9,61367.0,60.87,61.08,60.79,60.9,61367.0
2019-03-13 09:40:00,60.9,60.96,60.83,60.88,36890.0,60.9,60.96,60.83,60.88,36890.0
2019-03-13 09:50:00,60.9,61.29,60.9,61.16,56856.0,60.9,61.29,60.9,61.16,56856.0
2019-03-13 10:00:00,61.14,61.14,61.0,61.09,47537.0,61.14,61.14,61.0,61.09,47537.0
2019-03-13 10:10:00,61.1,61.19,61.06,61.11,31404.0,61.1,61.19,61.06,61.11,31404.0
2019-03-13 10:20:00,61.11,61.14,60.98,61.1,27888.0,61.11,61.14,60.98,61.1,27888.0
2019-03-13 10:30:00,61.11,61.16,61.06,61.16,32671.0,61.11,61.16,61.06,61.16,32671.0
2019-03-13 10:40:00,61.16,61.29,61.08,61.29,57580.0,61.16,61.29,61.08,61.29,57580.0
2019-03-13 10:50:00,61.28,61.37,61.18,61.34,50782.0,61.28,61.37,61.18,61.34,50782.0
2019-03-13 11:00:00,61.32,61.34,61.16,61.22,65041.0,61.32,61.34,61.16,61.22,65041.0
2019-03-13 11:10:00,61.22,61.34,61.2,61.29,32270.0,61.22,61.34,61.2,61.29,32270.0
2019-03-13 11:20:00,61.29,61.37,61.27,61.33,46222.0,61.29,61.37,61.27,61.33,46222.0
2019-03-13 11:30:00,61.32,61.33,61.23,61.29,26295.0,61.32,61.33,61.23,61.29,26295.0
2019-03-13 11:40:00,61.28,61.28,61.2,61.25,17599.0,61.28,61.28,61.2,61.25,17599.0
2019-03-13 11:50:00,61.25,61.36,61.21,61.32,14249.0,61.25,61.36,61.21,61.32,14249.0
2019-03-13 12:00:00,61.33,61.43,61.31,61.39,12562.0,61.33,61.43,61.31,61.39,12562.0
2019-03-13 12:10:00,61.38,61.41,61.32,61.33,20950.0,61.38,61.41,61.32,61.33,20950.0
2019-03-13 12:20:00,61.32,61.33,61.22,61.27,18006.0,61.32,61.33,61.22,61.27,18006.0
2019-03-13 12:30:00,61.27,61.27,61.21,61.21,13606.0,61.27,61.27,61.21,61.21,13606.0
2019-03-13 12:40:00,61.22,61.23,61.17,61.2,14204.0,61.22,61.23,61.17,61.2,14204.0
2019-03-13 12:50:00,61.2,61.21,61.13,61.14,12432.0,61.2,61.21,61.13,61.14,12432.0
2019-03-13 13:00:00,61.14,61.19,61.11,61.18,19057.0,61.14,61.19,61.11,61.18,19057.0
2019-03-13 13:10:00,61.17,61.19,61.15,61.15,14313.0,61.17,61.19,61.15,61.15,14313.0
2019-03-13 13:20:00,61.15,61.15,61.1,61.12,14059.0,61.15,61.15,61.1,61.12,14059.0
2019-03-13 13:30:00,61.12,61.15,61.11,61.15,13191.0,61.12,61.15,61.11,61.15,13191.0
2019-03-13 13:40:00,61.16,61.16,61.07,61.13,15597.0,61.16,61.16,61.07,61.13,15597.0
2019-03-13 13:50:00,61.13,61.18,61.12,61.16,17882.0,61.13,61.18,61.12,61.16,17882.0
2019-03-13 14:00:00,61.15,61.23,61.14,61.22,21214.0,61.15,61.23,61.14,61.22,21214.0
2019-03-13 14:10:00,61.22,61.22,61.12,61.14,29730.0,61.22,61.22,61.12,61.14,29730.0
2019-03-13 14:20:00,61.14,61.15,61.11,61.13,18393.0,61.14,61.15,61.11,61.13,18393.0
2019-03-13 14:30:00,61.12,61.15,61.07,61.08,19987.0,61.12,61.15,61.07,61.08,19987.0
2019-03-13 14:40:00,61.07,61.09,60.95,60.98,35892.0,61.07,61.09,60.95,60.98,35892.0
2019-03-13 14:50:00,60.98,61.04,60.94,61.01,19793.0,60.98,61.04,60.94,61.01,19793.0
2019-03-13 15:00:00,61.01,61.05,60.96,61.0,24671.0,61.01,61.05,60.96,61.0,24671.0
2019-03-13 15:10:00,60.98,61.0,60.87,60.9,25347.0,60.98,61.0,60.87,60.9,25347.0
2019-03-13 15:20:00,60.88,60.9,60.0,60.79,98749.0,60.88,60.9,60.0,60.79,98749.0
2019-03-13 15:30:00,60.79,60.84,60.7,60.8,48222.0,60.79,60.84,60.7,60.8,48222.0
2019-03-13 15:40:00,60.8,60.81,60.64,60.65,64041.0,60.8,60.81,60.64,60.65,64041.0
2019-03-13 15:50:00,60.65,60.73,60.63,60.66,138246.0,60.65,60.73,60.63,60.66,138246.0
2019-03-14 09:30:00,60.76,61.05,60.64,60.73,47640.0,60.76,61.05,60.64,60.73,47640.0
2019-03-14 09:40:00,60.72,61.11,60.71,61.07,43154.0,60.72,61.11,60.71,61.07,43154.0
2019-03-14 09:50:00,61.06,61.08,60.88,60.96,20855.0,61.06,61.08,60.88,60.96,20855.0
2019-03-14 10:00:00,60.95,60.98,60.8,60.83,22027.0,60.95,60.98,60.8,60.83,22027.0
2019-03-14 10:10:00,60.83,61.02,60.82,61.02,19433.0,60.83,61.02,60.82,61.02,19433.0
2019-03-14 10:20:00,61.02,61.15,61.01,61.14,29815.0,61.02,61.15,61.01,61.14,29815.0
2019-03-14 10:30:00,61.13,61.18,61.06,61.14,24130.0,61.13,61.18,61.06,61.14,24130.0
2019-03-14 10:40:00,61.13,61.14,61.05,61.13,18478.0,61.13,61.14,61.05,61.13,18478.0
2019-03-14 10:50:00,61.14,61.29,61.08,61.29,22054.0,61.14,61.29,61.08,61.29,22054.0
2019-03-14 11:00:00,61.29,61.32,61.22,61.24,32234.0,61.29,61.32,61.22,61.24,32234.0
2019-03-14 11:10:00,61.24,61.34,61.17,61.33,35096.0,61.24,61.34,61.17,61.33,35096.0
2019-03-14 11:20:00,61.34,61.34,61.24,61.26,18596.0,61.34,61.34,61.24,61.26,18596.0
2019-03-14 11:30:00,61.27,61.29,61.16,61.17,25426.0,61.27,61.29,61.16,61.17,25426.0
2019-03-14 11:40:00,61.17,61.25,61.17,61.24,19159.0,61.17,61.25,61.17,61.24,19159.0
2019-03-14 11:50:00,61.23,61.32,61.21,61.32,16150.0,61.23,61.32,61.21,61.32,16150.0
2019-03-14 12:00:00,61.32,61.4,61.31,61.35,25938.0,61.32,61.4,61.31,61.35,25938.0
2019-03-14 12:10:00,61.34,61.36,61.32,61.33,13915.0,61.34,61.36,61.32,61.33,13915.0
2019-03-14 12:20:00,61.33,61.36,61.29,61.29,23501.0,61.33,61.36,61.29,61.29,23501.0
2019-03-14 12:30:00,61.29,61.35,61.26,61.29,13027.0,61.29,61.35,61.26,61.29,13027.0
2019-03-14 12:40:00,61.31,61.38,61.29,61.36,23274.0,61.31,61.38,61.29,61.36,23274.0
2019-03-14 12:50:00,61.37,61.37,61.26,61.28,19800.0,61.37,61.37,61.26,61.28,19800.0
2019-03-14 13:00:00,61.29,61.31,61.18,61.2,17237.0,61.29,61.31,61.18,61.2,17237.0
2019-03-14 13:10:00,61.21,61.28,61.21,61.28,11575.0,61.21,61.28,61.21,61.28,11575.0
2019-03-14 13:20:00,61.27,61.27,61.23,61.26,14283.0,61.27,61.27,61.23,61.26,14283.0
2019-03-14 13:30:00,61.26,61.28,61.23,61.27,12011.0,61.26,61.28,61.23,61.27,12011.0
2019-03-14 13:40:00,61.27,61.27,61.15,61.19,14771.0,61.27,61.27,61.15,61.19,14771.0
2019-03-14 13:50:00,61.19,61.2,61.11,61.15,17947.0,61.19,61.2,61.11,61.15,17947.0
2019-03-14 14:00:00,61.15,61.19,61.1,61.19,26801.0,61.15,61.19,61.1,61.19,26801.0
2019-03-14 14:10:00,61.19,61.19,61.12,61.16,17048.0,61.19,61.19,61.12,61.16,17048.0
2019-03-14 14:20:00,61.16,61.18,61.13,61.13,13742.0,61.16,61.18,61.13,61.13,13742.0
2019-03-14 14:30:00,61.13,61.14,61.07,61.07,12576.0,61.13,61.14,61.07,61.07,12576.0
2019-03-14 14:40:00,61.08,61.17,61.06,61.07,17402.0,61.08,61.17,61.06,61.07,17402.0
2019-03-14 14:50:00,61.08,61.1,61.04,61.09,16979.0,61.08,61.1,61.04,61.09,16979.0
2019-03-14 15:00:00,61.08,61.22,61.07,61.21,45385.0,61.08,61.22,61.07,61.21,45385.0
2019-03-14 15:10:00,61.2,61.2,61.14,61.16,17144.0,61.2,61.2,61.14,61.16,17144.0
2019-03-14 15:20:00,61.17,61.17,61.14,61.16,33491.0,61.17,61.17,61.14,61.16,33491.0
2019-03-14 15:30:00,61.16,61.17,61.1,61.15,50327.0,61.16,61.17,61.1,61.15,50327.0
2019-03-14 15:40:00,61.16,61.21,61.16,61.2,64122.0,61.16,61.21,61.16,61.2,64122.0
2019-03-14 15:50:00,61.2,61.23,61.11,61.16,179189.0,61.2,61.23,61.11,61.16,179189.0
2019-03-15 09:30:00,61.26,61.35,61.03,61.17,408155.0,61.26,61.35,61.03,61.17,408155.0
2019-03-15 09:40:00,61.15,61.47,61.15,61.4,27879.0,61.15,61.47,61.15,61.4,27879.0
2019-03-15 09:50:00,61.41,61.53,61.37,61.43,21968.0,61.41,61.53,61.37,61.43,21968.0
2019-03-15 10:00:00,61.44,61.55,61.43,61.47,44859.0,61.44,61.55,61.43,61.47,44859.0
2019-03-15 10:10:00,61.47,61.69,61.44,61.67,28268.0,61.47,61.69,61.44,61.67,28268.0
2019-03-15 10:20:00,61.69,61.82,61.69,61.78,18462.0,61.69,61.82,61.69,61.78,18462.0
2019-03-15 10:30:00,61.78,61.9,61.65,61.71,25110.0,61.78,61.9,61.65,61.71,25110.0
2019-03-15 10:40:00,61.71,61.82,61.66,61.76,14588.0,61.71,61.82,61.66,61.76,14588.0
2019-03-15 10:50:00,61.76,61.87,61.76,61.86,17247.0,61.76,61.87,61.76,61.86,17247.0
2019-03-15 11:00:00,61.86,61.96,61.8,61.91,30994.0,61.86,61.96,61.8,61.91,30994.0
2019-03-15 11:10:00,61.91,62.0,61.89,61.97,38952.0,61.91,62.0,61.89,61.97,38952.0
2019-03-15 11:20:00,61.98,61.99,61.93,61.97,16142.0,61.98,61.99,61.93,61.97,16142.0
2019-03-15 11:30:00,61.98,62.05,61.95,61.98,31193.0,61.98,62.05,61.95,61.98,31193.0
2019-03-15 11:40:00,61.98,62.04,61.93,62.04,28337.0,61.98,62.04,61.93,62.04,28337.0
2019-03-15 11:50:00,62.05,62.06,61.9,61.98,16696.0,62.05,62.06,61.9,61.98,16696.0
2019-03-15 12:00:00,61.98,62.07,61.95,62.06,15107.0,61.98,62.07,61.95,62.06,15107.0
2019-03-15 12:10:00,62.06,62.15,62.05,62.1,24372.0,62.06,62.15,62.05,62.1,24372.0
2019-03-15 12:20:00,62.1,62.13,62.06,62.08,17694.0,62.1,62.13,62.06,62.08,17694.0
2019-03-15 12:30:00,62.07,62.17,62.07,62.12,15289.0,62.07,62.17,62.07,62.12,15289.0
2019-03-15 12:40:00,62.12,62.16,62.08,62.08,12751.0,62.12,62.16,62.08,62.08,12751.0
2019-03-15 12:50:00,62.07,62.12,61.98,62.04,26790.0,62.07,62.12,61.98,62.04,26790.0
2019-03-15 13:00:00,62.04,62.07,61.99,62.07,11216.0,62.04,62.07,61.99,62.07,11216.0
2019-03-15 13:10:00,62.07,62.08,61.87,61.89,184863.0,62.07,62.08,61.87,61.89,184863.0
2019-03-15 13:20:00,61.89,61.89,61.77,61.78,13404.0,61.89,61.89,61.77,61.78,13404.0
2019-03-15 13:30:00,61.78,61.82,61.72,61.75,18010.0,61.78,61.82,61.72,61.75,18010.0
2019-03-15 13:40:00,61.75,61.92,61.73,61.88,92844.0,61.75,61.92,61.73,61.88,92844.0
2019-03-15 13:50:00,61.89,61.89,61.72,61.77,27180.0,61.89,61.89,61.72,61.77,27180.0
2019-03-15 14:00:00,61.76,61.82,61.74,61.8,19520.0,61.76,61.82,61.74,61.8,19520.0
2019-03-15 14:10:00,61.8,61.81,61.73,61.73,16019.0,61.8,61.81,61.73,61.73,16019.0
2019-03-15 14:20:00,61.72,61.8,61.7,61.74,25500.0,61.72,61.8,61.7,61.74,25500.0
2019-03-15 14:30:00,61.75,61.76,61.63,61.67,30521.0,61.75,61.76,61.63,61.67,30521.0
2019-03-15 14:40:00,61.68,61.68,61.59,61.6,30755.0,61.68,61.68,61.59,61.6,30755.0
2019-03-15 14:50:00,61.61,61.66,61.56,61.58,27242.0,61.61,61.66,61.56,61.58,27242.0
2019-03-15 15:00:00,61.58,61.66,61.57,61.6,26042.0,61.58,61.66,61.57,61.6,26042.0
2019-03-15 15:10:00,61.58,61.59,61.49,61.54,47568.0,61.58,61.59,61.49,61.54,47568.0
2019-03-15 15:20:00,61.54,61.55,61.49,61.52,35272.0,61.54,61.55,61.49,61.52,35272.0
2019-03-15 15:30:00,61.52,61.52,61.29,61.29,63192.0,61.52,61.52,61.29,61.29,63192.0
2019-03-15 15:40:00,61.29,61.35,61.25,61.3,122960.0,61.29,61.35,61.25,61.3,122960.0
2019-03-15 15:50:00,61.29,61.3,60.87,61.0,503192.0,61.29,61.3,60.87,61.0,503192.0
2019-03-18 09:30:00,61.26,61.61,61.23,61.37,66275.0,61.26,61.61,61.23,61.37,66275.0
2019-03-18 09:40:00,61.36,61.46,61.25,61.42,30984.0,61.36,61.46,61.25,61.42,30984.0
2019-03-18 09:50:00,61.42,61.59,61.29,61.57,41738.0,61.42,61.59,61.29,61.57,41738.0
2019-03-18 10:00:00,61.56,61.59,61.44,61.52,33709.0,61.56,61.59,61.44,61.52,33709.0
2019-03-18 10:10:00,61.52,61.52,61.44,61.51,27576.0,61.52,61.52,61.44,61.51,27576.0
2019-03-18 10:20:00,61.5,61.53,61.47,61.51,29643.0,61.5,61.53,61.47,61.51,29643.0
2019-03-18 10:30:00,61.51,61.58,61.45,61.48,35554.0,61.51,61.58,61.45,61.48,35554.0
2019-03-18 10:40:00,61.47,61.58,61.46,61.55,32251.0,61.47,61.58,61.46,61.55,32251.0
2019-03-18 10:50:00,61.55,61.71,61.54,61.62,42276.0,61.55,61.71,61.54,61.62,42276.0
2019-03-18 11:00:00,61.63,61.63,61.46,61.47,31911.0,61.63,61.63,61.46,61.47,31911.0
2019-03-18 11:10:00,61.47,61.49,61.35,61.35,23841.0,61.47,61.49,61.35,61.35,23841.0
2019-03-18 11:20:00,61.35,61.36,61.17,61.28,31625.0,61.35,61.36,61.17,61.28,31625.0
2019-03-18 11:30:00,61.27,61.27,61.17,61.27,33578.0,61.27,61.27,61.17,61.27,33578.0
2019-03-18 11:40:00,61.27,61.43,61.27,61.4,22964.0,61.27,61.43,61.27,61.4,22964.0
2019-03-18 11:50:00,61.4,61.4,61.23,61.26,31571.0,61.4,61.4,61.23,61.26,31571.0
2019-03-18 12:00:00,61.26,61.29,61.13,61.16,26312.0,61.26,61.29,61.13,61.16,26312.0
2019-03-18 12:10:00,61.15,61.17,61.04,61.04,18663.0,61.15,61.17,61.04,61.04,18663.0
2019-03-18 12:20:00,61.04,61.14,61.0,61.05,18959.0,61.04,61.14,61.0,61.05,18959.0
2019-03-18 12:30:00,61.05,61.07,61.01,61.07,18718.0,61.05,61.07,61.01,61.07,18718.0
2019-03-18 12:40:00,61.06,61.24,61.04,61.22,40938.0,61.06,61.24,61.04,61.22,40938.0
2019-03-18 12:50:00,61.22,61.22,61.14,61.16,64898.0,61.22,61.22,61.14,61.16,64898.0
2019-03-18 13:00:00,61.16,61.23,61.13,61.14,16994.0,61.16,61.23,61.13,61.14,16994.0
2019-03-18 13:10:00,61.13,61.23,61.12,61.15,36192.0,61.13,61.23,61.12,61.15,36192.0
2019-03-18 13:20:00,61.14,61.32,61.13,61.22,158572.0,61.14,61.32,61.13,61.22,158572.0
2019-03-18 13:30:00,61.22,61.23,61.11,61.18,90144.0,61.22,61.23,61.11,61.18,90144.0
2019-03-18 13:40:00,61.18,61.27,61.18,61.21,65299.0,61.18,61.27,61.18,61.21,65299.0
2019-03-18 13:50:00,61.21,61.21,61.15,61.2,26758.0,61.21,61.21,61.15,61.2,26758.0
2019-03-18 14:00:00,61.2,61.24,61.18,61.19,44860.0,61.2,61.24,61.18,61.19,44860.0
2019-03-18 14:10:00,61.2,61.28,61.18,61.2,81143.0,61.2,61.28,61.18,61.2,81143.0
2019-03-18 14:20:00,61.19,61.37,61.19,61.34,26588.0,61.19,61.37,61.19,61.34,26588.0
2019-03-18 14:30:00,61.34,61.41,61.3,61.39,26745.0,61.34,61.41,61.3,61.39,26745.0
2019-03-18 14:40:00,61.39,61.46,61.38,61.46,30441.0,61.39,61.46,61.38,61.46,30441.0
2019-03-18 14:50:00,61.45,61.46,61.4,61.42,37296.0,61.45,61.46,61.4,61.42,37296.0
2019-03-18 15:00:00,61.42,61.43,61.32,61.34,52852.0,61.42,61.43,61.32,61.34,52852.0
2019-03-18 15:10:00,61.34,61.34,61.28,61.29,51332.0,61.34,61.34,61.28,61.29,51332.0
2019-03-18 15:20:00,61.29,61.3,61.15,61.18,147064.0,61.29,61.3,61.15,61.18,147064.0
2019-03-18 15:30:00,61.19,61.19,61.07,61.1,153153.0,61.19,61.19,61.07,61.1,153153.0
2019-03-18 15:40:00,61.09,61.17,61.09,61.09,125488.0,61.09,61.17,61.09,61.09,125488.0
2019-03-18 15:50:00,61.09,61.15,61.04,61.04,347541.0,61.09,61.15,61.04,61.04,347541.0
2019-03-19 09:30:00,61.19,61.5,61.07,61.07,80017.0,61.19,61.5,61.07,61.07,80017.0
2019-03-19 09:40:00,61.06,61.06,60.75,60.91,41757.0,61.06,61.06,60.75,60.91,41757.0
2019-03-19 09:50:00,60.91,61.23,60.91,61.13,30138.0,60.91,61.23,60.91,61.13,30138.0
2019-03-19 10:00:00,61.12,61.2,60.9,60.94,43718.0,61.12,61.2,60.9,60.94,43718.0
2019-03-19 10:10:00,60.95,61.14,60.95,61.11,24325.0,60.95,61.14,60.95,61.11,24325.0
2019-03-19 10:20:00,61.09,61.1,60.96,60.99,19162.0,61.09,61.1,60.96,60.99,19162.0
2019-03-19 10:30:00,60.98,61.1,60.96,61.04,24439.0,60.98,61.1,60.96,61.04,24439.0
2019-03-19 10:40:00,61.03,61.07,60.93,60.93,26785.0,61.03,61.07,60.93,60.93,26785.0
2019-03-19 10:50:00,60.94,61.03,60.84,60.96,38810.0,60.94,61.03,60.84,60.96,38810.0
2019-03-19 11:00:00,60.95,61.06,60.95,60.98,24462.0,60.95,61.06,60.95,60.98,24462.0
2019-03-19 11:10:00,60.99,61.08,60.97,61.04,26440.0,60.99,61.08,60.97,61.04,26440.0
2019-03-19 11:20:00,61.05,61.19,61.04,61.15,33820.0,61.05,61.19,61.04,61.15,33820.0
2019-03-19 11:30:00,61.15,61.24,61.1,61.2,33556.0,61.15,61.24,61.1,61.2,33556.0
2019-03-19 11:40:00,61.2,61.3,61.18,61.29,37578.0,61.2,61.3,61.18,61.29,37578.0
2019-03-19 11:50:00,61.3,61.39,61.28,61.33,20678.0,61.3,61.39,61.28,61.33,20678.0
2019-03-19 12:00:00,61.35,61.47,61.33,61.45,56914.0,61.35,61.47,61.33,61.45,56914.0
2019-03-19 12:10:00,61.44,61.48,61.41,61.47,21053.0,61.44,61.48,61.41,61.47,21053.0
2019-03-19 12:20:00,61.48,61.48,61.4,61.4,16154.0,61.48,61.48,61.4,61.4,16154.0
2019-03-19 12:30:00,61.41,61.43,61.29,61.29,14950.0,61.41,61.43,61.29,61.29,14950.0
2019-03-19 12:40:00,61.3,61.3,61.06,61.08,48149.0,61.3,61.3,61.06,61.08,48149.0
2019-03-19 12:50:00,61.07,61.23,61.02,61.23,33493.0,61.07,61.23,61.02,61.23,33493.0
2019-03-19 13:00:00,61.24,61.25,61.16,61.17,14253.0,61.24,61.25,61.16,61.17,14253.0
2019-03-19 13:10:00,61.17,61.2,61.14,61.14,24473.0,61.17,61.2,61.14,61.14,24473.0
2019-03-19 13:20:00,61.15,61.19,61.11,61.12,19927.0,61.15,61.19,61.11,61.12,19927.0
2019-03-19 13:30:00,61.12,61.2,61.12,61.15,18700.0,61.12,61.2,61.12,61.15,18700.0
2019-03-19 13:40:00,61.15,61.16,61.09,61.14,36896.0,61.15,61.16,61.09,61.14,36896.0
2019-03-19 13:50:00,61.14,61.17,61.1,61.14,25850.0,61.14,61.17,61.1,61.14,25850.0
2019-03-19 14:00:00,61.14,61.15,61.1,61.14,20473.0,61.14,61.15,61.1,61.14,20473.0
2019-03-19 14:10:00,61.15,61.2,61.09,61.19,31556.0,61.15,61.2,61.09,61.19,31556.0
2019-03-19 14:20:00,61.19,61.2,61.17,61.19,24886.0,61.19,61.2,61.17,61.19,24886.0
2019-03-19 14:30:00,61.19,61.28,61.14,61.23,54419.0,61.19,61.28,61.14,61.23,54419.0
2019-03-19 14:40:00,61.23,61.28,61.17,61.21,23830.0,61.23,61.28,61.17,61.21,23830.0
2019-03-19 14:50:00,61.22,61.25,61.18,61.19,25135.0,61.22,61.25,61.18,61.19,25135.0
2019-03-19 15:00:00,61.2,61.2,61.12,61.17,26665.0,61.2,61.2,61.12,61.17,26665.0
2019-03-19 15:10:00,61.17,61.2,61.05,61.06,28377.0,61.17,61.2,61.05,61.06,28377.0
2019-03-19 15:20:00,61.05,61.07,60.99,61.01,42075.0,61.05,61.07,60.99,61.01,42075.0
2019-03-19 15:30:00,61.01,61.09,60.98,61.04,63703.0,61.01,61.09,60.98,61.04,63703.0
2019-03-19 15:40:00,61.04,61.13,60.98,61.13,78898.0,61.04,61.13,60.98,61.13,78898.0
2019-03-19 15:50:00,61.13,61.24,61.08,61.24,264921.0,61.13,61.24,61.08,61.24,264921.0
2019-03-20 09:30:00,61.31,61.5,61.15,61.5,58928.0,61.31,61.5,61.15,61.5,58928.0
2019-03-20 09:40:00,61.5,61.5,61.32,61.39,28602.0,61.5,61.5,61.32,61.39,28602.0
2019-03-20 09:50:00,61.37,61.52,61.37,61.37,28539.0,61.37,61.52,61.37,61.37,28539.0
2019-03-20 10:00:00,61.37,61.54,61.33,61.52,25568.0,61.37,61.54,61.33,61.52,25568.0
2019-03-20 10:10:00,61.5,61.5,61.38,61.43,8388.0,61.5,61.5,61.38,61.43,8388.0
2019-03-20 10:20:00,61.44,61.58,61.44,61.5,20042.0,61.44,61.58,61.44,61.5,20042.0
2019-03-20 10:30:00,61.5,61.51,61.4,61.47,26163.0,61.5,61.51,61.4,61.47,26163.0
2019-03-20 10:40:00,61.47,61.49,61.41,61.48,13856.0,61.47,61.49,61.41,61.48,13856.0
2019-03-20 10:50:00,61.48,61.6,61.46,61.49,27485.0,61.48,61.6,61.46,61.49,27485.0
2019-03-20 11:00:00,61.5,61.51,61.44,61.44,30883.0,61.5,61.51,61.44,61.44,30883.0
2019-03-20 11:10:00,61.44,61.47,61.39,61.44,25403.0,61.44,61.47,61.39,61.44,25403.0
2019-03-20 11:20:00,61.44,61.45,61.39,61.41,11983.0,61.44,61.45,61.39,61.41,11983.0
2019-03-20 11:30:00,61.42,61.42,61.3,61.3,29091.0,61.42,61.42,61.3,61.3,29091.0
2019-03-20 11:40:00,61.3,61.35,61.19,61.22,26177.0,61.3,61.35,61.19,61.22,26177.0
2019-03-20 11:50:00,61.22,61.26,61.14,61.19,28193.0,61.22,61.26,61.14,61.19,28193.0
2019-03-20 12:00:00,61.2,61.37,61.19,61.37,18670.0,61.2,61.37,61.19,61.37,18670.0
2019-03-20 12:10:00,61.37,61.41,61.33,61.36,39466.0,61.37,61.41,61.33,61.36,39466.0
2019-03-20 12:20:00,61.36,61.4,61.32,61.37,9977.0,61.36,61.4,61.32,61.37,9977.0
2019-03-20 12:30:00,61.36,61.4,61.18,61.27,25275.0,61.36,61.4,61.18,61.27,25275.0
2019-03-20 12:40:00,61.27,61.33,61.24,61.32,9878.0,61.27,61.33,61.24,61.32,9878.0
2019-03-20 12:50:00,61.32,61.4,61.29,61.39,10019.0,61.32,61.4,61.29,61.39,10019.0
2019-03-20 13:00:00,61.38,61.41,61.36,61.4,15157.0,61.38,61.41,61.36,61.4,15157.0
2019-03-20 13:10:00,61.39,61.43,61.37,61.39,17306.0,61.39,61.43,61.37,61.39,17306.0
2019-03-20 13:20:00,61.39,61.39,61.31,61.32,20626.0,61.39,61.39,61.31,61.32,20626.0
2019-03-20 13:30:00,61.33,61.36,61.32,61.34,24424.0,61.33,61.36,61.32,61.34,24424.0
2019-03-20 13:40:00,61.34,61.36,61.31,61.33,11725.0,61.34,61.36,61.31,61.33,11725.0
2019-03-20 13:50:00,61.33,61.42,61.33,61.4,23927.0,61.33,61.42,61.33,61.4,23927.0
2019-03-20 14:00:00,61.5,61.79,61.42,61.62,45937.0,61.5,61.79,61.42,61.62,45937.0
2019-03-20 14:10:00,61.64,61.75,61.63,61.64,29871.0,61.64,61.75,61.63,61.64,29871.0
2019-03-20 14:20:00,61.65,61.8,61.65,61.79,43124.0,61.65,61.8,61.65,61.79,43124.0
2019-03-20 14:30:00,61.8,61.9,61.73,61.86,27857.0,61.8,61.9,61.73,61.86,27857.0
2019-03-20 14:40:00,61.87,61.88,61.74,61.75,26217.0,61.87,61.88,61.74,61.75,26217.0
2019-03-20 14:50:00,61.75,61.78,61.63,61.67,24092.0,61.75,61.78,61.63,61.67,24092.0
2019-03-20 15:00:00,61.68,61.76,61.51,61.64,30844.0,61.68,61.76,61.51,61.64,30844.0
2019-03-20 15:10:00,61.65,61.66,61.57,61.63,16118.0,61.65,61.66,61.57,61.63,16118.0
2019-03-20 15:20:00,61.63,61.64,61.56,61.58,30907.0,61.63,61.64,61.56,61.58,30907.0
2019-03-20 15:30:00,61.59,61.59,61.39,61.47,50750.0,61.59,61.59,61.39,61.47,50750.0
2019-03-20 15:40:00,61.47,61.61,61.44,61.54,63153.0,61.47,61.61,61.44,61.54,63153.0
2019-03-20 15:50:00,61.54,61.56,61.4,61.45,178416.0,61.54,61.56,61.4,61.45,178416.0
2019-03-21 09:30:00,61.57,61.92,61.57,61.88,39509.0,61.57,61.92,61.57,61.88,39509.0
2019-03-21 09:40:00,61.91,62.13,61.87,62.11,33036.0,61.91,62.13,61.87,62.11,33036.0
2019-03-21 09:50:00,62.12,62.21,62.08,62.1,39515.0,62.12,62.21,62.08,62.1,39515.0
2019-03-21 10:00:00,62.12,62.15,62.03,62.07,15869.0,62.12,62.15,62.03,62.07,15869.0
2019-03-21 10:10:00,62.07,62.18,62.04,62.11,21821.0,62.07,62.18,62.04,62.11,21821.0
2019-03-21 10:20:00,62.11,62.22,62.09,62.18,25779.0,62.11,62.22,62.09,62.18,25779.0
2019-03-21 10:30:00,62.18,62.38,62.16,62.38,23010.0,62.18,62.38,62.16,62.38,23010.0
2019-03-21 10:40:00,62.37,62.45,62.33,62.38,29211.0,62.37,62.45,62.33,62.38,29211.0
2019-03-21 10:50:00,62.36,62.43,62.28,62.38,16633.0,62.36,62.43,62.28,62.38,16633.0
2019-03-21 11:00:00,62.38,62.5,62.31,62.42,34286.0,62.38,62.5,62.31,62.42,34286.0
2019-03-21 11:10:00,62.44,62.5,62.43,62.49,19715.0,62.44,62.5,62.43,62.49,19715.0
2019-03-21 11:20:00,62.48,62.53,62.44,62.51,18262.0,62.48,62.53,62.44,62.51,18262.0
2019-03-21 11:30:00,62.51,62.54,62.43,62.53,15859.0,62.51,62.54,62.43,62.53,15859.0
2019-03-21 11:40:00,62.54,62.64,62.54,62.63,22082.0,62.54,62.64,62.54,62.63,22082.0
2019-03-21 11:50:00,62.64,62.72,62.63,62.7,32357.0,62.64,62.72,62.63,62.7,32357.0
2019-03-21 12:00:00,62.7,62.7,62.61,62.62,14671.0,62.7,62.7,62.61,62.62,14671.0
2019-03-21 12:10:00,62.61,62.72,62.61,62.68,16235.0,62.61,62.72,62.61,62.68,16235.0
2019-03-21 12:20:00,62.69,62.74,62.61,62.63,17377.0,62.69,62.74,62.61,62.63,17377.0
2019-03-21 12:30:00,62.63,62.66,62.57,62.58,9561.0,62.63,62.66,62.57,62.58,9561.0
2019-03-21 12:40:00,62.59,62.69,62.59,62.67,18556.0,62.59,62.69,62.59,62.67,18556.0
2019-03-21 12:50:00,62.69,62.73,62.64,62.68,14093.0,62.69,62.73,62.64,62.68,14093.0
2019-03-21 13:00:00,62.68,62.78,62.67,62.76,10937.0,62.68,62.78,62.67,62.76,10937.0
2019-03-21 13:10:00,62.76,62.78,62.71,62.72,16685.0,62.76,62.78,62.71,62.72,16685.0
2019-03-21 13:20:00,62.71,62.77,62.69,62.77,10848.0,62.71,62.77,62.69,62.77,10848.0
2019-03-21 13:30:00,62.77,62.81,62.73,62.75,18686.0,62.77,62.81,62.73,62.75,18686.0
2019-03-21 13:40:00,62.75,62.79,62.73,62.78,12860.0,62.75,62.79,62.73,62.78,12860.0
2019-03-21 13:50:00,62.78,62.82,62.71,62.72,17034.0,62.78,62.82,62.71,62.72,17034.0
2019-03-21 14:00:00,62.73,62.77,62.71,62.75,20847.0,62.73,62.77,62.71,62.75,20847.0
2019-03-21 14:10:00,62.76,62.9,62.76,62.9,19405.0,62.76,62.9,62.76,62.9,19405.0
2019-03-21 14:20:00,62.9,62.98,62.9,62.96,24257.0,62.9,62.98,62.9,62.96,24257.0
2019-03-21 14:30:00,62.97,63.08,62.94,63.08,68117.0,62.97,63.08,62.94,63.08,68117.0
2019-03-21 14:40:00,63.07,63.16,63.06,63.14,56954.0,63.07,63.16,63.06,63.14,56954.0
2019-03-21 14:50:00,63.13,63.16,63.06,63.06,19630.0,63.13,63.16,63.06,63.06,19630.0
2019-03-21 15:00:00,63.07,63.19,63.03,63.13,21856.0,63.07,63.19,63.03,63.13,21856.0
2019-03-21 15:10:00,63.12,63.12,62.98,63.06,32161.0,63.12,63.12,62.98,63.06,32161.0
2019-03-21 15:20:00,63.07,63.19,63.05,63.1,61243.0,63.07,63.19,63.05,63.1,61243.0
2019-03-21 15:30:00,63.11,63.16,63.07,63.14,43918.0,63.11,63.16,63.07,63.14,43918.0
2019-03-21 15:40:00,63.13,63.15,63.01,63.02,91903.0,63.13,63.15,63.01,63.02,91903.0
2019-03-21 15:50:00,63.02,63.11,63.0,63.08,170562.0,63.02,63.11,63.0,63.08,170562.0
2019-03-22 09:30:00,63.11,63.24,62.82,63.06,73134.0,63.11,63.24,62.82,63.06,73134.0
2019-03-22 09:40:00,63.04,63.07,62.55,62.57,39136.0,63.04,63.07,62.55,62.57,39136.0
2019-03-22 09:50:00,62.61,62.69,62.18,62.31,48494.0,62.61,62.69,62.18,62.31,48494.0
2019-03-22 10:00:00,62.3,62.63,62.3,62.59,42156.0,62.3,62.63,62.3,62.59,42156.0
2019-03-22 10:10:00,62.58,62.69,62.49,62.68,44918.0,62.58,62.69,62.49,62.68,44918.0
2019-03-22 10:20:00,62.68,62.72,62.44,62.5,28266.0,62.68,62.72,62.44,62.5,28266.0
2019-03-22 10:30:00,62.52,62.57,62.43,62.56,18434.0,62.52,62.57,62.43,62.56,18434.0
2019-03-22 10:40:00,62.56,62.56,62.33,62.33,19097.0,62.56,62.56,62.33,62.33,19097.0
2019-03-22 10:50:00,62.36,62.59,62.32,62.47,30000.0,62.36,62.59,62.32,62.47,30000.0
2019-03-22 11:00:00,62.45,62.51,62.41,62.41,21800.0,62.45,62.51,62.41,62.41,21800.0
2019-03-22 11:10:00,62.41,62.47,62.29,62.38,23574.0,62.41,62.47,62.29,62.38,23574.0
2019-03-22 11:20:00,62.36,62.37,62.24,62.26,18133.0,62.36,62.37,62.24,62.26,18133.0
2019-03-22 11:30:00,62.24,62.31,62.17,62.25,16397.0,62.24,62.31,62.17,62.25,16397.0
2019-03-22 11:40:00,62.27,62.29,62.08,62.15,22379.0,62.27,62.29,62.08,62.15,22379.0
2019-03-22 11:50:00,62.12,62.14,61.91,61.91,27149.0,62.12,62.14,61.91,61.91,27149.0
2019-03-22 12:00:00,61.9,62.14,61.89,62.07,20002.0,61.9,62.14,61.89,62.07,20002.0
2019-03-22 12:10:00,62.08,62.09,61.94,61.99,25422.0,62.08,62.09,61.94,61.99,25422.0
2019-03-22 12:20:00,62.0,62.18,61.97,62.0,29878.0,62.0,62.18,61.97,62.0,29878.0
2019-03-22 12:30:00,62.0,62.11,61.95,62.02,9754.0,62.0,62.11,61.95,62.02,9754.0
2019-03-22 12:40:00,62.02,62.02,61.84,61.93,16845.0,62.02,62.02,61.84,61.93,16845.0
2019-03-22 12:50:00,61.94,62.1,61.92,62.07,16811.0,61.94,62.1,61.92,62.07,16811.0
2019-03-22 13:00:00,62.07,62.23,62.07,62.23,19672.0,62.07,62.23,62.07,62.23,19672.0
2019-03-22 13:10:00,62.21,62.24,62.15,62.22,17155.0,62.21,62.24,62.15,62.22,17155.0
2019-03-22 13:20:00,62.22,62.22,62.0,62.07,19671.0,62.22,62.22,62.0,62.07,19671.0
2019-03-22 13:30:00,62.07,62.14,61.99,62.02,19557.0,62.07,62.14,61.99,62.02,19557.0
2019-03-22 13:40:00,62.05,62.1,61.98,62.03,14906.0,62.05,62.1,61.98,62.03,14906.0
2019-03-22 13:50:00,62.02,62.04,61.92,61.96,15784.0,62.02,62.04,61.92,61.96,15784.0
2019-03-22 14:00:00,61.95,62.1,61.95,62.09,25017.0,61.95,62.1,61.95,62.09,25017.0
2019-03-22 14:10:00,62.06,62.31,62.06,62.21,47685.0,62.06,62.31,62.06,62.21,47685.0
2019-03-22 14:20:00,62.22,62.28,62.13,62.2,16630.0,62.22,62.28,62.13,62.2,16630.0
2019-03-22 14:30:00,62.19,62.22,62.13,62.18,11000.0,62.19,62.22,62.13,62.18,11000.0
2019-03-22 14:40:00,62.18,62.33,62.16,62.32,9780.0,62.18,62.33,62.16,62.32,9780.0
2019-03-22 14:50:00,62.31,62.37,62.29,62.32,12989.0,62.31,62.37,62.29,62.32,12989.0
2019-03-22 15:00:00,62.31,62.38,62.27,62.29,18190.0,62.31,62.38,62.27,62.29,18190.0
2019-03-22 15:10:00,62.3,62.3,62.19,62.24,17859.0,62.3,62.3,62.19,62.24,17859.0
2019-03-22 15:20:00,62.22,62.27,62.14,62.14,23332.0,62.22,62.27,62.14,62.14,23332.0
2019-03-22 15:30:00,62.14,62.14,61.91,61.92,35490.0,62.14,62.14,61.91,61.92,35490.0
2019-03-22 15:40:00,61.93,61.97,61.83,61.97,50363.0,61.93,61.97,61.83,61.97,50363.0
2019-03-22 15:50:00,61.96,61.97,61.72,61.76,113544.0,61.96,61.97,61.72,61.76,113544.0
2019-03-25 09:30:00,61.76,61.89,61.26,61.82,121837.0,61.76,61.89,61.26,61.82,121837.0
2019-03-25 09:40:00,61.83,61.83,61.41,61.41,80308.0,61.83,61.83,61.41,61.41,80308.0
2019-03-25 09:50:00,61.42,61.68,61.41,61.64,26849.0,61.42,61.68,61.41,61.64,26849.0
2019-03-25 10:00:00,61.65,61.7,61.56,61.63,32325.0,61.65,61.7,61.56,61.63,32325.0
2019-03-25 10:10:00,61.63,61.73,61.53,61.73,33122.0,61.63,61.73,61.53,61.73,33122.0
2019-03-25 10:20:00,61.72,61.79,61.57,61.76,30886.0,61.72,61.79,61.57,61.76,30886.0
2019-03-25 10:30:00,61.75,61.91,61.69,61.72,32973.0,61.75,61.91,61.69,61.72,32973.0
2019-03-25 10:40:00,61.72,62.02,61.69,62.02,38690.0,61.72,62.02,61.69,62.02,38690.0
2019-03-25 10:50:00,62.05,62.17,61.96,61.99,51365.0,62.05,62.17,61.96,61.99,51365.0
2019-03-25 11:00:00,61.98,61.99,61.89,61.95,27931.0,61.98,61.99,61.89,61.95,27931.0
2019-03-25 11:10:00,61.93,61.98,61.86,61.91,27784.0,61.93,61.98,61.86,61.91,27784.0
2019-03-25 11:20:00,61.91,62.07,61.9,62.05,31344.0,61.91,62.07,61.9,62.05,31344.0
2019-03-25 11:30:00,62.04,62.08,61.92,62.05,25317.0,62.04,62.08,61.92,62.05,25317.0
2019-03-25 11:40:00,62.05,62.07,61.8,61.8,34187.0,62.05,62.07,61.8,61.8,34187.0
2019-03-25 11:50:00,61.81,61.97,61.8,61.89,25633.0,61.81,61.97,61.8,61.89,25633.0
2019-03-25 12:00:00,61.9,61.96,61.81,61.92,23917.0,61.9,61.96,61.81,61.92,23917.0
2019-03-25 12:10:00,61.91,62.02,61.89,62.0,27813.0,61.91,62.02,61.89,62.0,27813.0
2019-03-25 12:20:00,62.0,62.04,61.95,61.97,19128.0,62.0,62.04,61.95,61.97,19128.0
2019-03-25 12:30:00,61.94,61.96,61.77,61.77,25919.0,61.94,61.96,61.77,61.77,25919.0
2019-03-25 12:40:00,61.77,61.8,61.7,61.77,18040.0,61.77,61.8,61.7,61.77,18040.0
2019-03-25 12:50:00,61.77,61.88,61.77,61.88,15238.0,61.77,61.88,61.77,61.88,15238.0
2019-03-25 13:00:00,61.91,61.94,61.83,61.93,13805.0,61.91,61.94,61.83,61.93,13805.0
2019-03-25 13:10:00,61.91,62.07,61.89,61.91,13765.0,61.91,62.07,61.89,61.91,13765.0
2019-03-25 13:20:00,61.9,61.94,61.8,61.81,9325.0,61.9,61.94,61.8,61.81,9325.0
2019-03-25 13:30:00,61.8,61.91,61.75,61.89,16402.0,61.8,61.91,61.75,61.89,16402.0
2019-03-25 13:40:00,61.9,61.92,61.65,61.7,22887.0,61.9,61.92,61.65,61.7,22887.0
2019-03-25 13:50:00,61.7,61.73,61.65,61.68,10706.0,61.7,61.73,61.65,61.68,10706.0
2019-03-25 14:00:00,61.69,61.81,61.69,61.75,13311.0,61.69,61.81,61.69,61.75,13311.0
2019-03-25 14:10:00,61.74,61.83,61.7,61.73,14466.0,61.74,61.83,61.7,61.73,14466.0
2019-03-25 14:20:00,61.73,61.81,61.69,61.81,10121.0,61.73,61.81,61.69,61.81,10121.0
2019-03-25 14:30:00,61.82,61.88,61.8,61.87,17807.0,61.82,61.88,61.8,61.87,17807.0
2019-03-25 14:40:00,61.87,61.96,61.87,61.9,15505.0,61.87,61.96,61.87,61.9,15505.0
2019-03-25 14:50:00,61.89,61.99,61.88,61.96,16171.0,61.89,61.99,61.88,61.96,16171.0
2019-03-25 15:00:00,61.98,62.07,61.98,62.06,14597.0,61.98,62.07,61.98,62.06,14597.0
2019-03-25 15:10:00,62.07,62.21,62.07,62.16,34398.0,62.07,62.21,62.07,62.16,34398.0
2019-03-25 15:20:00,62.17,62.24,62.16,62.21,39660.0,62.17,62.24,62.16,62.21,39660.0
2019-03-25 15:30:00,62.2,62.22,62.09,62.13,36208.0,62.2,62.22,62.09,62.13,36208.0
2019-03-25 15:40:00,62.13,62.26,62.1,62.1,68912.0,62.13,62.26,62.1,62.1,68912.0
2019-03-25 15:50:00,62.1,62.16,62.01,62.12,169771.0,62.1,62.16,62.01,62.12,169771.0
2019-03-26 09:30:00,62.7,62.9,62.45,62.53,63231.0,62.7,62.9,62.45,62.53,63231.0
2019-03-26 09:40:00,62.55,62.68,62.41,62.68,36338.0,62.55,62.68,62.41,62.68,36338.0
2019-03-26 09:50:00,62.72,62.87,62.67,62.81,41115.0,62.72,62.87,62.67,62.81,41115.0
2019-03-26 10:00:00,62.85,62.86,62.61,62.61,43204.0,62.85,62.86,62.61,62.61,43204.0
2019-03-26 10:10:00,62.6,62.65,62.5,62.51,27548.0,62.6,62.65,62.5,62.51,27548.0
2019-03-26 10:20:00,62.51,62.58,62.43,62.54,28993.0,62.51,62.58,62.43,62.54,28993.0
2019-03-26 10:30:00,62.54,62.55,62.43,62.5,46693.0,62.54,62.55,62.43,62.5,46693.0
2019-03-26 10:40:00,62.5,62.72,62.49,62.72,37742.0,62.5,62.72,62.49,62.72,37742.0
2019-03-26 10:50:00,62.71,62.86,62.7,62.76,41938.0,62.71,62.86,62.7,62.76,41938.0
2019-03-26 11:00:00,62.75,62.82,62.71,62.75,28464.0,62.75,62.82,62.71,62.75,28464.0
2019-03-26 11:10:00,62.76,62.76,62.58,62.59,28317.0,62.76,62.76,62.58,62.59,28317.0
2019-03-26 11:20:00,62.6,62.64,62.53,62.61,26459.0,62.6,62.64,62.53,62.61,26459.0
2019-03-26 11:30:00,62.61,62.63,62.49,62.5,25284.0,62.61,62.63,62.49,62.5,25284.0
2019-03-26 11:40:00,62.5,62.52,62.28,62.3,31080.0,62.5,62.52,62.28,62.3,31080.0
2019-03-26 11:50:00,62.31,62.35,62.2,62.31,29523.0,62.31,62.35,62.2,62.31,29523.0
2019-03-26 12:00:00,62.32,62.43,62.31,62.41,25856.0,62.32,62.43,62.31,62.41,25856.0
2019-03-26 12:10:00,62.41,62.42,62.36,62.37,38869.0,62.41,62.42,62.36,62.37,38869.0
2019-03-26 12:20:00,62.37,62.38,62.24,62.3,27242.0,62.37,62.38,62.24,62.3,27242.0
2019-03-26 12:30:00,62.29,62.37,62.25,62.28,47246.0,62.29,62.37,62.25,62.28,47246.0
2019-03-26 12:40:00,62.29,62.31,62.14,62.17,61105.0,62.29,62.31,62.14,62.17,61105.0
2019-03-26 12:50:00,62.18,62.26,62.17,62.24,20846.0,62.18,62.26,62.17,62.24,20846.0
2019-03-26 13:00:00,62.24,62.36,62.21,62.34,14654.0,62.24,62.36,62.21,62.34,14654.0
2019-03-26 13:10:00,62.35,62.4,62.33,62.39,13600.0,62.35,62.4,62.33,62.39,13600.0
2019-03-26 13:20:00,62.4,62.4,62.26,62.32,19170.0,62.4,62.4,62.26,62.32,19170.0
2019-03-26 13:30:00,62.32,62.32,62.09,62.12,21030.0,62.32,62.32,62.09,62.12,21030.0
2019-03-26 13:40:00,62.13,62.24,62.12,62.22,16725.0,62.13,62.24,62.12,62.22,16725.0
2019-03-26 13:50:00,62.23,62.23,62.12,62.14,16094.0,62.23,62.23,62.12,62.14,16094.0
2019-03-26 14:00:00,62.14,62.21,62.06,62.14,13038.0,62.14,62.21,62.06,62.14,13038.0
2019-03-26 14:10:00,62.14,62.17,62.1,62.14,16068.0,62.14,62.17,62.1,62.14,16068.0
2019-03-26 14:20:00,62.14,62.17,62.05,62.09,15038.0,62.14,62.17,62.05,62.09,15038.0
2019-03-26 14:30:00,62.09,62.17,62.03,62.15,11741.0,62.09,62.17,62.03,62.15,11741.0
2019-03-26 14:40:00,62.15,62.29,62.14,62.25,16987.0,62.15,62.29,62.14,62.25,16987.0
2019-03-26 14:50:00,62.24,62.24,62.09,62.24,16179.0,62.24,62.24,62.09,62.24,16179.0
2019-03-26 15:00:00,62.24,62.32,62.15,62.25,111060.0,62.24,62.32,62.15,62.25,111060.0
2019-03-26 15:10:00,62.24,62.27,62.19,62.19,20950.0,62.24,62.27,62.19,62.19,20950.0
2019-03-26 15:20:00,62.19,62.24,62.15,62.16,25768.0,62.19,62.24,62.15,62.16,25768.0
2019-03-26 15:30:00,62.15,62.21,62.12,62.18,35010.0,62.15,62.21,62.12,62.18,35010.0
2019-03-26 15:40:00,62.17,62.21,62.11,62.18,38357.0,62.17,62.21,62.11,62.18,38357.0
2019-03-26 15:50:00,62.18,62.33,62.17,62.3,190176.0,62.18,62.33,62.17,62.3,190176.0
2019-03-27 09:30:00,62.35,62.45,62.16,62.21,34558.0,62.35,62.45,62.16,62.21,34558.0
2019-03-27 09:40:00,62.2,62.2,62.02,62.11,27752.0,62.2,62.2,62.02,62.11,27752.0
2019-03-27 09:50:00,62.13,62.26,61.92,61.93,20987.0,62.13,62.26,61.92,61.93,20987.0
2019-03-27 10:00:00,61.93,61.93,61.78,61.8,30577.0,61.93,61.93,61.78,61.8,30577.0
2019-03-27 10:10:00,61.84,61.98,61.79,61.98,14511.0,61.84,61.98,61.79,61.98,14511.0
2019-03-27 10:20:00,62.0,62.14,61.96,62.0,18056.0,62.0,62.14,61.96,62.0,18056.0
2019-03-27 10:30:00,62.01,62.04,61.89,61.9,24431.0,62.01,62.04,61.89,61.9,24431.0
2019-03-27 10:40:00,61.9,61.92,61.64,61.71,48774.0,61.9,61.92,61.64,61.71,48774.0
2019-03-27 10:50:00,61.71,61.78,61.56,61.68,29124.0,61.71,61.78,61.56,61.68,29124.0
2019-03-27 11:00:00,61.68,61.83,61.65,61.68,39417.0,61.68,61.83,61.65,61.68,39417.0
2019-03-27 11:10:00,61.67,61.71,61.37,61.41,55119.0,61.67,61.71,61.37,61.41,55119.0
2019-03-27 11:20:00,61.39,61.55,61.26,61.29,38527.0,61.39,61.55,61.26,61.29,38527.0
2019-03-27 11:30:00,61.25,61.35,61.1,61.17,55295.0,61.25,61.35,61.1,61.17,55295.0
2019-03-27 11:40:00,61.18,61.3,61.09,61.14,23593.0,61.18,61.3,61.09,61.14,23593.0
2019-03-27 11:50:00,61.14,61.32,61.11,61.26,32997.0,61.14,61.32,61.11,61.26,32997.0
2019-03-27 12:00:00,61.27,61.54,61.24,61.46,35866.0,61.27,61.54,61.24,61.46,35866.0
2019-03-27 12:10:00,61.47,61.56,61.41,61.46,30334.0,61.47,61.56,61.41,61.46,30334.0
2019-03-27 12:20:00,61.46,61.54,61.42,61.49,13090.0,61.46,61.54,61.42,61.49,13090.0
2019-03-27 12:30:00,61.49,61.57,61.48,61.49,13254.0,61.49,61.57,61.48,61.49,13254.0
2019-03-27 12:40:00,61.5,61.58,61.45,61.52,18892.0,61.5,61.58,61.45,61.52,18892.0
2019-03-27 12:50:00,61.52,61.56,61.41,61.44,18069.0,61.52,61.56,61.41,61.44,18069.0
2019-03-27 13:00:00,61.4,61.4,61.32,61.33,9561.0,61.4,61.4,61.32,61.33,9561.0
2019-03-27 13:10:00,61.32,61.6,61.32,61.56,14845.0,61.32,61.6,61.32,61.56,14845.0
2019-03-27 13:20:00,61.57,61.71,61.54,61.65,12080.0,61.57,61.71,61.54,61.65,12080.0
2019-03-27 13:30:00,61.66,61.68,61.58,61.67,10950.0,61.66,61.68,61.58,61.67,10950.0
2019-03-27 13:40:00,61.67,61.81,61.66,61.76,13100.0,61.67,61.81,61.66,61.76,13100.0
2019-03-27 13:50:00,61.76,61.77,61.67,61.67,12918.0,61.76,61.77,61.67,61.67,12918.0
2019-03-27 14:00:00,61.68,61.77,61.64,61.68,14638.0,61.68,61.77,61.64,61.68,14638.0
2019-03-27 14:10:00,61.69,61.74,61.67,61.67,35337.0,61.69,61.74,61.67,61.67,35337.0
2019-03-27 14:20:00,61.67,61.72,61.61,61.72,18228.0,61.67,61.72,61.61,61.72,18228.0
2019-03-27 14:30:00,61.72,61.78,61.59,61.59,21049.0,61.72,61.78,61.59,61.59,21049.0
2019-03-27 14:40:00,61.6,61.68,61.6,61.65,12093.0,61.6,61.68,61.6,61.65,12093.0
2019-03-27 14:50:00,61.69,61.77,61.68,61.75,18292.0,61.69,61.77,61.68,61.75,18292.0
2019-03-27 15:00:00,61.77,61.77,61.6,61.61,21745.0,61.77,61.77,61.6,61.61,21745.0
2019-03-27 15:10:00,61.61,61.7,61.6,61.66,22102.0,61.61,61.7,61.6,61.66,22102.0
2019-03-27 15:20:00,61.67,61.76,61.65,61.75,29013.0,61.67,61.76,61.65,61.75,29013.0
2019-03-27 15:30:00,61.76,61.85,61.75,61.8,37826.0,61.76,61.85,61.75,61.8,37826.0
2019-03-27 15:40:00,61.8,61.95,61.8,61.86,50765.0,61.8,61.95,61.8,61.86,50765.0
2019-03-27 15:50:00,61.86,61.87,61.71,61.83,116855.0,61.86,61.87,61.71,61.83,116855.0
2019-03-28 09:30:00,61.82,62.25,61.67,61.87,48479.0,61.82,62.25,61.67,61.87,48479.0
2019-03-28 09:40:00,61.85,62.08,61.73,62.04,31919.0,61.85,62.08,61.73,62.04,31919.0
2019-03-28 09:50:00,62.05,62.17,61.94,62.12,34590.0,62.05,62.17,61.94,62.12,34590.0
2019-03-28 10:00:00,62.14,62.3,62.08,62.25,26933.0,62.14,62.3,62.08,62.25,26933.0
2019-03-28 10:10:00,62.27,62.35,62.26,62.33,21056.0,62.27,62.35,62.26,62.33,21056.0
2019-03-28 10:20:00,62.35,62.43,62.24,62.28,42439.0,62.35,62.43,62.24,62.28,42439.0
2019-03-28 10:30:00,62.3,62.39,62.26,62.27,23512.0,62.3,62.39,62.26,62.27,23512.0
2019-03-28 10:40:00,62.23,62.37,62.15,62.18,27335.0,62.23,62.37,62.15,62.18,27335.0
2019-03-28 10:50:00,62.17,62.17,62.04,62.06,25439.0,62.17,62.17,62.04,62.06,25439.0
2019-03-28 11:00:00,62.07,62.09,61.91,62.01,17875.0,62.07,62.09,61.91,62.01,17875.0
2019-03-28 11:10:00,62.01,62.1,61.97,61.97,30161.0,62.01,62.1,61.97,61.97,30161.0
2019-03-28 11:20:00,61.95,61.99,61.82,61.85,11925.0,61.95,61.99,61.82,61.85,11925.0
2019-03-28 11:30:00,61.87,62.01,61.86,61.99,30873.0,61.87,62.01,61.86,61.99,30873.0
2019-03-28 11:40:00,62.0,62.19,61.99,62.19,38423.0,62.0,62.19,61.99,62.19,38423.0
2019-03-28 11:50:00,62.19,62.29,62.14,62.21,51458.0,62.19,62.29,62.14,62.21,51458.0
2019-03-28 12:00:00,62.2,62.31,62.18,62.23,17278.0,62.2,62.31,62.18,62.23,17278.0
2019-03-28 12:10:00,62.22,62.31,62.15,62.3,14040.0,62.22,62.31,62.15,62.3,14040.0
2019-03-28 12:20:00,62.34,62.46,62.34,62.44,18840.0,62.34,62.46,62.34,62.44,18840.0
2019-03-28 12:30:00,62.45,62.45,62.36,62.39,25705.0,62.45,62.45,62.36,62.39,25705.0
2019-03-28 12:40:00,62.38,62.42,62.33,62.37,13910.0,62.38,62.42,62.33,62.37,13910.0
2019-03-28 12:50:00,62.39,62.49,62.38,62.48,15354.0,62.39,62.49,62.38,62.48,15354.0
2019-03-28 13:00:00,62.49,62.6,62.48,62.5,17960.0,62.49,62.6,62.48,62.5,17960.0
2019-03-28 13:10:00,62.5,62.5,62.44,62.44,6010.0,62.5,62.5,62.44,62.44,6010.0
2019-03-28 13:20:00,62.45,62.51,62.44,62.51,11508.0,62.45,62.51,62.44,62.51,11508.0
2019-03-28 13:30:00,62.52,62.54,62.44,62.46,12800.0,62.52,62.54,62.44,62.46,12800.0
2019-03-28 13:40:00,62.43,62.44,62.4,62.44,7894.0,62.43,62.44,62.4,62.44,7894.0
2019-03-28 13:50:00,62.44,62.49,62.42,62.49,20556.0,62.44,62.49,62.42,62.49,20556.0
2019-03-28 14:00:00,62.49,62.53,62.42,62.44,10190.0,62.49,62.53,62.42,62.44,10190.0
2019-03-28 14:10:00,62.47,62.51,62.47,62.48,6880.0,62.47,62.51,62.47,62.48,6880.0
2019-03-28 14:20:00,62.47,62.52,62.45,62.5,5800.0,62.47,62.52,62.45,62.5,5800.0
2019-03-28 14:30:00,62.5,62.51,62.45,62.46,6530.0,62.5,62.51,62.45,62.46,6530.0
2019-03-28 14:40:00,62.44,62.45,62.37,62.41,9200.0,62.44,62.45,62.37,62.41,9200.0
2019-03-28 14:50:00,62.41,62.43,62.36,62.41,8469.0,62.41,62.43,62.36,62.41,8469.0
2019-03-28 15:00:00,62.42,62.55,62.39,62.55,9897.0,62.42,62.55,62.39,62.55,9897.0
2019-03-28 15:10:00,62.55,62.65,62.55,62.64,18168.0,62.55,62.65,62.55,62.64,18168.0
2019-03-28 15:20:00,62.64,62.68,62.57,62.57,25479.0,62.64,62.68,62.57,62.57,25479.0
2019-03-28 15:30:00,62.58,62.72,62.58,62.7,27908.0,62.58,62.72,62.58,62.7,27908.0
2019-03-28 15:40:00,62.69,62.74,62.67,62.72,38624.0,62.69,62.74,62.67,62.72,38624.0
2019-03-28 15:50:00,62.72,62.75,62.63,62.64,106754.0,62.72,62.75,62.63,62.64,106754.0
2019-03-29 09:30:00,63.17,63.44,62.96,62.99,53908.0,63.17,63.44,62.96,62.99,53908.0
2019-03-29 09:40:00,62.95,63.15,62.93,62.94,17278.0,62.95,63.15,62.93,62.94,17278.0
2019-03-29 09:50:00,62.95,63.06,62.87,62.9,17300.0,62.95,63.06,62.87,62.9,17300.0
2019-03-29 10:00:00,62.89,62.96,62.8,62.91,87241.0,62.89,62.96,62.8,62.91,87241.0
2019-03-29 10:10:00,62.92,63.01,62.91,63.0,39512.0,62.92,63.01,62.91,63.0,39512.0
2019-03-29 10:20:00,63.03,63.16,62.93,63.15,66134.0,63.03,63.16,62.93,63.15,66134.0
2019-03-29 10:30:00,63.15,63.25,63.12,63.18,18223.0,63.15,63.25,63.12,63.18,18223.0
2019-03-29 10:40:00,63.2,63.22,63.03,63.04,18508.0,63.2,63.22,63.03,63.04,18508.0
2019-03-29 10:50:00,63.0,63.09,62.96,63.07,26774.0,63.0,63.09,62.96,63.07,26774.0
2019-03-29 11:00:00,63.07,63.12,63.01,63.12,12208.0,63.07,63.12,63.01,63.12,12208.0
2019-03-29 11:10:00,63.12,63.14,63.06,63.08,14928.0,63.12,63.14,63.06,63.08,14928.0
2019-03-29 11:20:00,63.09,63.22,63.08,63.21,12276.0,63.09,63.22,63.08,63.21,12276.0
2019-03-29 11:30:00,63.21,63.36,63.2,63.36,21714.0,63.21,63.36,63.2,63.36,21714.0
2019-03-29 11:40:00,63.38,63.41,63.23,63.3,18084.0,63.38,63.41,63.23,63.3,18084.0
2019-03-29 11:50:00,63.31,63.31,63.15,63.18,16328.0,63.31,63.31,63.15,63.18,16328.0
2019-03-29 12:00:00,63.18,63.19,63.12,63.19,13943.0,63.18,63.19,63.12,63.19,13943.0
2019-03-29 12:10:00,63.19,63.2,63.13,63.14,21165.0,63.19,63.2,63.13,63.14,21165.0
2019-03-29 12:20:00,63.17,63.24,63.16,63.23,11301.0,63.17,63.24,63.16,63.23,11301.0
2019-03-29 12:30:00,63.23,63.31,63.2,63.3,6860.0,63.23,63.31,63.2,63.3,6860.0
2019-03-29 12:40:00,63.31,63.32,63.22,63.31,13434.0,63.31,63.32,63.22,63.31,13434.0
2019-03-29 12:50:00,63.32,63.33,63.24,63.27,7148.0,63.32,63.33,63.24,63.27,7148.0
2019-03-29 13:00:00,63.26,63.27,63.18,63.18,7758.0,63.26,63.27,63.18,63.18,7758.0
2019-03-29 13:10:00,63.2,63.26,63.2,63.23,8385.0,63.2,63.26,63.2,63.23,8385.0
2019-03-29 13:20:00,63.24,63.25,63.19,63.2,10449.0,63.24,63.25,63.19,63.2,10449.0
2019-03-29 13:30:00,63.19,63.21,63.15,63.18,7155.0,63.19,63.21,63.15,63.18,7155.0
2019-03-29 13:40:00,63.17,63.27,63.16,63.27,8664.0,63.17,63.27,63.16,63.27,8664.0
2019-03-29 13:50:00,63.27,63.34,63.26,63.32,8878.0,63.27,63.34,63.26,63.32,8878.0
2019-03-29 14:00:00,63.34,63.36,63.32,63.34,10794.0,63.34,63.36,63.32,63.34,10794.0
2019-03-29 14:10:00,63.34,63.4,63.32,63.35,15449.0,63.34,63.4,63.32,63.35,15449.0
2019-03-29 14:20:00,63.35,63.42,63.33,63.41,10296.0,63.35,63.42,63.33,63.41,10296.0
2019-03-29 14:30:00,63.4,63.41,63.35,63.38,10407.0,63.4,63.41,63.35,63.38,10407.0
2019-03-29 14:40:00,63.38,63.4,63.34,63.37,17497.0,63.38,63.4,63.34,63.37,17497.0
2019-03-29 14:50:00,63.38,63.44,63.37,63.41,11619.0,63.38,63.44,63.37,63.41,11619.0
2019-03-29 15:00:00,63.41,63.49,63.4,63.43,15932.0,63.41,63.49,63.4,63.43,15932.0
2019-03-29 15:10:00,63.43,63.44,63.37,63.42,19594.0,63.43,63.44,63.37,63.42,19594.0
2019-03-29 15:20:00,63.41,63.45,63.37,63.4,24020.0,63.41,63.45,63.37,63.4,24020.0
2019-03-29 15:30:00,63.41,63.45,63.36,63.45,36019.0,63.41,63.45,63.36,63.45,36019.0
2019-03-29 15:40:00,63.46,63.5,63.39,63.39,80546.0,63.46,63.5,63.39,63.39,80546.0
2019-03-29 15:50:00,63.39,63.56,63.38,63.49,229600.0,63.39,63.56,63.38,63.49,229600.0
2019-04-01 09:30:00,65.01,65.24,64.41,64.49,185299.0,65.01,65.24,64.41,64.49,185299.0
2019-04-01 09:40:00,64.5,64.73,64.24,64.26,85883.0,64.5,64.73,64.24,64.26,85883.0
2019-04-01 09:50:00,64.26,64.39,63.96,64.08,73449.0,64.26,64.39,63.96,64.08,73449.0
2019-04-01 10:00:00,64.1,64.19,63.68,63.7,73368.0,64.1,64.19,63.68,63.7,73368.0
2019-04-01 10:10:00,63.71,63.96,63.6,63.94,53101.0,63.71,63.96,63.6,63.94,53101.0
2019-04-01 10:20:00,63.94,64.09,63.93,63.99,58914.0,63.94,64.09,63.93,63.99,58914.0
2019-04-01 10:30:00,63.99,64.24,63.99,64.24,39771.0,63.99,64.24,63.99,64.24,39771.0
2019-04-01 10:40:00,64.29,64.3,64.21,64.27,27257.0,64.29,64.3,64.21,64.27,27257.0
2019-04-01 10:50:00,64.28,64.43,64.2,64.43,32843.0,64.28,64.43,64.2,64.43,32843.0
2019-04-01 11:00:00,64.43,64.67,64.38,64.58,47266.0,64.43,64.67,64.38,64.58,47266.0
2019-04-01 11:10:00,64.58,64.61,64.43,64.59,29003.0,64.58,64.61,64.43,64.59,29003.0
2019-04-01 11:20:00,64.6,64.74,64.58,64.63,47729.0,64.6,64.74,64.58,64.63,47729.0
2019-04-01 11:30:00,64.63,64.76,64.6,64.65,48036.0,64.63,64.76,64.6,64.65,48036.0
2019-04-01 11:40:00,64.64,64.73,64.56,64.69,27754.0,64.64,64.73,64.56,64.69,27754.0
2019-04-01 11:50:00,64.7,64.7,64.54,64.59,19213.0,64.7,64.7,64.54,64.59,19213.0
2019-04-01 12:00:00,64.58,64.58,64.42,64.5,25313.0,64.58,64.58,64.42,64.5,25313.0
2019-04-01 12:10:00,64.49,64.53,64.42,64.49,24347.0,64.49,64.53,64.42,64.49,24347.0
2019-04-01 12:20:00,64.49,64.57,64.49,64.56,23353.0,64.49,64.57,64.49,64.56,23353.0
2019-04-01 12:30:00,64.55,64.58,64.46,64.52,20464.0,64.55,64.58,64.46,64.52,20464.0
2019-04-01 12:40:00,64.52,64.61,64.51,64.55,16854.0,64.52,64.61,64.51,64.55,16854.0
2019-04-01 12:50:00,64.56,64.75,64.56,64.75,17152.0,64.56,64.75,64.56,64.75,17152.0
2019-04-01 13:00:00,64.75,64.8,64.7,64.71,31022.0,64.75,64.8,64.7,64.71,31022.0
2019-04-01 13:10:00,64.72,64.76,64.68,64.68,18430.0,64.72,64.76,64.68,64.68,18430.0
2019-04-01 13:20:00,64.67,64.73,64.64,64.69,18958.0,64.67,64.73,64.64,64.69,18958.0
2019-04-01 13:30:00,64.69,64.69,64.6,64.67,16560.0,64.69,64.69,64.6,64.67,16560.0
2019-04-01 13:40:00,64.65,64.72,64.6,64.6,15295.0,64.65,64.72,64.6,64.6,15295.0
2019-04-01 13:50:00,64.58,64.7,64.58,64.66,17983.0,64.58,64.7,64.58,64.66,17983.0
2019-04-01 14:00:00,64.66,64.74,64.65,64.73,19991.0,64.66,64.74,64.65,64.73,19991.0
2019-04-01 14:10:00,64.72,64.75,64.63,64.64,18073.0,64.72,64.75,64.63,64.64,18073.0
2019-04-01 14:20:00,64.63,64.67,64.61,64.61,17355.0,64.63,64.67,64.61,64.61,17355.0
2019-04-01 14:30:00,64.61,64.7,64.6,64.63,48757.0,64.61,64.7,64.6,64.63,48757.0
2019-04-01 14:40:00,64.64,64.64,64.57,64.59,20558.0,64.64,64.64,64.57,64.59,20558.0
2019-04-01 14:50:00,64.58,64.76,64.58,64.71,20110.0,64.58,64.76,64.58,64.71,20110.0
2019-04-01 15:00:00,64.71,64.73,64.67,64.69,20710.0,64.71,64.73,64.67,64.69,20710.0
2019-04-01 15:10:00,64.69,64.72,64.65,64.68,34671.0,64.69,64.72,64.65,64.68,34671.0
2019-04-01 15:20:00,64.68,64.74,64.67,64.7,34036.0,64.68,64.74,64.67,64.7,34036.0
2019-04-01 15:30:00,64.7,64.73,64.63,64.72,39048.0,64.7,64.73,64.63,64.72,39048.0
2019-04-01 15:40:00,64.72,64.73,64.66,64.69,60690.0,64.72,64.73,64.66,64.69,60690.0
2019-04-01 15:50:00,64.7,64.89,64.7,64.8,148261.0,64.7,64.89,64.7,64.8,148261.0
2019-04-02 09:30:00,64.75,64.77,64.27,64.51,92051.0,64.75,64.77,64.27,64.51,92051.0
2019-04-02 09:40:00,64.51,64.58,64.29,64.33,28251.0,64.51,64.58,64.29,64.33,28251.0
2019-04-02 09:50:00,64.33,64.47,64.05,64.09,50554.0,64.33,64.47,64.05,64.09,50554.0
2019-04-02 10:00:00,64.09,64.17,64.0,64.16,58393.0,64.09,64.17,64.0,64.16,58393.0
2019-04-02 10:10:00,64.16,64.27,64.06,64.24,46003.0,64.16,64.27,64.06,64.24,46003.0
2019-04-02 10:20:00,64.23,64.31,64.14,64.27,40969.0,64.23,64.31,64.14,64.27,40969.0
2019-04-02 10:30:00,64.26,64.29,64.11,64.21,42438.0,64.26,64.29,64.11,64.21,42438.0
2019-04-02 10:40:00,64.22,64.35,64.12,64.31,42592.0,64.22,64.35,64.12,64.31,42592.0
2019-04-02 10:50:00,64.31,64.43,64.29,64.4,47458.0,64.31,64.43,64.29,64.4,47458.0
2019-04-02 11:00:00,64.41,64.41,64.09,64.11,48044.0,64.41,64.41,64.09,64.11,48044.0
2019-04-02 11:10:00,64.1,64.13,64.03,64.07,37264.0,64.1,64.13,64.03,64.07,37264.0
2019-04-02 11:20:00,64.07,64.19,64.07,64.17,31610.0,64.07,64.19,64.07,64.17,31610.0
2019-04-02 11:30:00,64.16,64.17,64.07,64.07,30386.0,64.16,64.17,64.07,64.07,30386.0
2019-04-02 11:40:00,64.08,64.13,64.05,64.13,19464.0,64.08,64.13,64.05,64.13,19464.0
2019-04-02 11:50:00,64.13,64.19,64.12,64.12,25016.0,64.13,64.19,64.12,64.12,25016.0
2019-04-02 12:00:00,64.12,64.18,64.08,64.09,30499.0,64.12,64.18,64.08,64.09,30499.0
2019-04-02 12:10:00,64.09,64.12,64.05,64.12,35126.0,64.09,64.12,64.05,64.12,35126.0
2019-04-02 12:20:00,64.12,64.13,64.06,64.06,26215.0,64.12,64.13,64.06,64.06,26215.0
2019-04-02 12:30:00,64.07,64.13,64.05,64.06,34927.0,64.07,64.13,64.05,64.06,34927.0
2019-04-02 12:40:00,64.06,64.07,64.01,64.05,17816.0,64.06,64.07,64.01,64.05,17816.0
2019-04-02 12:50:00,64.06,64.1,64.04,64.04,20853.0,64.06,64.1,64.04,64.04,20853.0
2019-04-02 13:00:00,64.04,64.08,64.0,64.04,43660.0,64.04,64.08,64.0,64.04,43660.0
2019-04-02 13:10:00,64.03,64.03,63.97,63.97,42710.0,64.03,64.03,63.97,63.97,42710.0
2019-04-02 13:20:00,63.98,64.06,63.97,64.0,19971.0,63.98,64.06,63.97,64.0,19971.0
2019-04-02 13:30:00,64.0,64.03,63.96,63.99,27046.0,64.0,64.03,63.96,63.99,27046.0
2019-04-02 13:40:00,64.0,64.09,64.0,64.09,20800.0,64.0,64.09,64.0,64.09,20800.0
2019-04-02 13:50:00,64.09,64.09,63.99,64.03,22379.0,64.09,64.09,63.99,64.03,22379.0
2019-04-02 14:00:00,64.03,64.05,64.01,64.04,19641.0,64.03,64.05,64.01,64.04,19641.0
2019-04-02 14:10:00,64.04,64.16,64.03,64.12,32486.0,64.04,64.16,64.03,64.12,32486.0
2019-04-02 14:20:00,64.12,64.18,64.1,64.12,30378.0,64.12,64.18,64.1,64.12,30378.0
2019-04-02 14:30:00,64.12,64.32,64.12,64.32,20709.0,64.12,64.32,64.12,64.32,20709.0
2019-04-02 14:40:00,64.31,64.39,64.3,64.39,20693.0,64.31,64.39,64.3,64.39,20693.0
2019-04-02 14:50:00,64.39,64.47,64.38,64.38,20521.0,64.39,64.47,64.38,64.38,20521.0
2019-04-02 15:00:00,64.38,64.43,64.37,64.43,21209.0,64.38,64.43,64.37,64.43,21209.0
2019-04-02 15:10:00,64.42,64.48,64.39,64.47,26863.0,64.42,64.48,64.39,64.47,26863.0
2019-04-02 15:20:00,64.47,64.56,64.47,64.56,23551.0,64.47,64.56,64.47,64.56,23551.0
2019-04-02 15:30:00,64.56,64.65,64.55,64.61,36111.0,64.56,64.65,64.55,64.61,36111.0
2019-04-02 15:40:00,64.61,64.62,64.53,64.61,56681.0,64.61,64.62,64.53,64.61,56681.0
2019-04-02 15:50:00,64.62,64.81,64.58,64.59,199351.0,64.62,64.81,64.58,64.59,199351.0
2019-04-03 09:30:00,65.1,65.23,65.0,65.14,58610.0,65.1,65.23,65.0,65.14,58610.0
2019-04-03 09:40:00,65.13,65.28,65.1,65.23,42985.0,65.13,65.28,65.1,65.23,42985.0
2019-04-03 09:50:00,65.22,65.35,64.81,64.85,55858.0,65.22,65.35,64.81,64.85,55858.0
2019-04-03 10:00:00,64.83,64.86,64.56,64.74,62951.0,64.83,64.86,64.56,64.74,62951.0
2019-04-03 10:10:00,64.77,64.83,64.64,64.81,48316.0,64.77,64.83,64.64,64.81,48316.0
2019-04-03 10:20:00,64.81,64.94,64.77,64.85,55783.0,64.81,64.94,64.77,64.85,55783.0
2019-04-03 10:30:00,64.84,65.05,64.84,65.03,56098.0,64.84,65.05,64.84,65.03,56098.0
2019-04-03 10:40:00,65.01,65.12,64.98,65.03,72383.0,65.01,65.12,64.98,65.03,72383.0
2019-04-03 10:50:00,65.02,65.07,64.97,65.07,25681.0,65.02,65.07,64.97,65.07,25681.0
2019-04-03 11:00:00,65.08,65.21,65.03,65.21,62172.0,65.08,65.21,65.03,65.21,62172.0
2019-04-03 11:10:00,65.22,65.28,65.14,65.25,62838.0,65.22,65.28,65.14,65.25,62838.0
2019-04-03 11:20:00,65.25,65.31,65.19,65.21,36570.0,65.25,65.31,65.19,65.21,36570.0
2019-04-03 11:30:00,65.22,65.27,65.07,65.13,87970.0,65.22,65.27,65.07,65.13,87970.0
2019-04-03 11:40:00,65.13,65.17,65.0,65.02,54818.0,65.13,65.17,65.0,65.02,54818.0
2019-04-03 11:50:00,65.02,65.12,65.0,65.04,93818.0,65.02,65.12,65.0,65.04,93818.0
2019-04-03 12:00:00,65.05,65.23,65.04,65.18,95245.0,65.05,65.23,65.04,65.18,95245.0
2019-04-03 12:10:00,65.19,65.45,65.18,65.45,63384.0,65.19,65.45,65.18,65.45,63384.0
2019-04-03 12:20:00,65.45,65.45,65.28,65.28,25207.0,65.45,65.45,65.28,65.28,25207.0
2019-04-03 12:30:00,65.27,65.31,65.17,65.19,32029.0,65.27,65.31,65.17,65.19,32029.0
2019-04-03 12:40:00,65.2,65.28,65.2,65.27,18004.0,65.2,65.28,65.2,65.27,18004.0
2019-04-03 12:50:00,65.26,65.26,65.17,65.23,20604.0,65.26,65.26,65.17,65.23,20604.0
2019-04-03 13:00:00,65.23,65.26,65.14,65.15,20499.0,65.23,65.26,65.14,65.15,20499.0
2019-04-03 13:10:00,65.15,65.21,65.1,65.15,36355.0,65.15,65.21,65.1,65.15,36355.0
2019-04-03 13:20:00,65.16,65.22,65.12,65.15,24123.0,65.16,65.22,65.12,65.15,24123.0
2019-04-03 13:30:00,65.15,65.16,65.1,65.11,12376.0,65.15,65.16,65.1,65.11,12376.0
2019-04-03 13:40:00,65.11,65.14,65.04,65.1,15017.0,65.11,65.14,65.04,65.1,15017.0
2019-04-03 13:50:00,65.09,65.09,64.93,64.93,20909.0,65.09,65.09,64.93,64.93,20909.0
2019-04-03 14:00:00,64.93,64.94,64.85,64.91,21970.0,64.93,64.94,64.85,64.91,21970.0
2019-04-03 14:10:00,64.92,64.98,64.9,64.95,15733.0,64.92,64.98,64.9,64.95,15733.0
2019-04-03 14:20:00,64.95,65.0,64.93,64.97,21095.0,64.95,65.0,64.93,64.97,21095.0
2019-04-03 14:30:00,64.96,65.0,64.93,64.94,17231.0,64.96,65.0,64.93,64.94,17231.0
2019-04-03 14:40:00,64.93,64.95,64.88,64.92,18823.0,64.93,64.95,64.88,64.92,18823.0
2019-04-03 14:50:00,64.92,65.04,64.92,65.02,18625.0,64.92,65.04,64.92,65.02,18625.0
2019-04-03 15:00:00,65.02,65.08,64.98,64.98,19970.0,65.02,65.08,64.98,64.98,19970.0
2019-04-03 15:10:00,64.97,64.97,64.89,64.91,20567.0,64.97,64.97,64.89,64.91,20567.0
2019-04-03 15:20:00,64.9,64.97,64.85,64.94,34111.0,64.9,64.97,64.85,64.94,34111.0
2019-04-03 15:30:00,64.94,65.01,64.91,64.99,36371.0,64.94,65.01,64.91,64.99,36371.0
2019-04-03 15:40:00,64.98,65.0,64.93,65.0,44237.0,64.98,65.0,64.93,65.0,44237.0
2019-04-03 15:50:00,64.99,65.25,64.98,65.17,222180.0,64.99,65.25,64.98,65.17,222180.0
2019-04-04 09:30:00,65.25,65.25,64.72,64.82,48250.0,65.25,65.25,64.72,64.82,48250.0
2019-04-04 09:40:00,64.83,65.0,64.82,64.88,28516.0,64.83,65.0,64.82,64.88,28516.0
2019-04-04 09:50:00,64.89,65.03,64.82,64.94,37089.0,64.89,65.03,64.82,64.94,37089.0
2019-04-04 10:00:00,64.98,64.98,64.73,64.74,36531.0,64.98,64.98,64.73,64.74,36531.0
2019-04-04 10:10:00,64.74,64.76,64.43,64.45,71602.0,64.74,64.76,64.43,64.45,71602.0
2019-04-04 10:20:00,64.45,64.46,63.89,63.9,97940.0,64.45,64.46,63.89,63.9,97940.0
2019-04-04 10:30:00,63.88,63.88,63.54,63.8,90193.0,63.88,63.88,63.54,63.8,90193.0
2019-04-04 10:40:00,63.8,64.06,63.8,63.98,88175.0,63.8,64.06,63.8,63.98,88175.0
2019-04-04 10:50:00,63.97,64.04,63.77,63.78,28159.0,63.97,64.04,63.77,63.78,28159.0
2019-04-04 11:00:00,63.78,63.84,63.64,63.73,60047.0,63.78,63.84,63.64,63.73,60047.0
2019-04-04 11:10:00,63.72,63.76,63.42,63.63,57525.0,63.72,63.76,63.42,63.63,57525.0
2019-04-04 11:20:00,63.62,63.64,63.38,63.4,49357.0,63.62,63.64,63.38,63.4,49357.0
2019-04-04 11:30:00,63.39,63.53,63.38,63.49,33134.0,63.39,63.53,63.38,63.49,33134.0
2019-04-04 11:40:00,63.52,63.52,63.36,63.42,37280.0,63.52,63.52,63.36,63.42,37280.0
2019-04-04 11:50:00,63.42,63.42,63.12,63.12,65500.0,63.42,63.42,63.12,63.12,65500.0
2019-04-04 12:00:00,63.16,63.37,63.09,63.29,36953.0,63.16,63.37,63.09,63.29,36953.0
2019-04-04 12:10:00,63.29,63.39,63.15,63.2,44238.0,63.29,63.39,63.15,63.2,44238.0
2019-04-04 12:20:00,63.19,63.24,63.12,63.16,41599.0,63.19,63.24,63.12,63.16,41599.0
2019-04-04 12:30:00,63.13,63.21,63.05,63.13,18353.0,63.13,63.21,63.05,63.13,18353.0
2019-04-04 12:40:00,63.11,63.2,63.05,63.16,37751.0,63.11,63.2,63.05,63.16,37751.0
2019-04-04 12:50:00,63.17,63.37,63.15,63.34,18577.0,63.17,63.37,63.15,63.34,18577.0
2019-04-04 13:00:00,63.36,63.47,63.33,63.46,24134.0,63.36,63.47,63.33,63.46,24134.0
2019-04-04 13:10:00,63.47,63.49,63.28,63.33,78448.0,63.47,63.49,63.28,63.33,78448.0
2019-04-04 13:20:00,63.34,63.41,63.28,63.29,29469.0,63.34,63.41,63.28,63.29,29469.0
2019-04-04 13:30:00,63.28,63.38,63.26,63.29,20012.0,63.28,63.38,63.26,63.29,20012.0
2019-04-04 13:40:00,63.3,63.35,63.25,63.35,12567.0,63.3,63.35,63.25,63.35,12567.0
2019-04-04 13:50:00,63.35,63.42,63.31,63.32,14678.0,63.35,63.42,63.31,63.32,14678.0
2019-04-04 14:00:00,63.33,63.4,63.3,63.33,63427.0,63.33,63.4,63.3,63.33,63427.0
2019-04-04 14:10:00,63.33,63.47,63.3,63.37,146133.0,63.33,63.47,63.3,63.37,146133.0
2019-04-04 14:20:00,63.38,63.48,63.35,63.42,79743.0,63.38,63.48,63.35,63.42,79743.0
2019-04-04 14:30:00,63.43,63.53,63.42,63.47,138708.0,63.43,63.53,63.42,63.47,138708.0
2019-04-04 14:40:00,63.47,63.53,63.45,63.49,123849.0,63.47,63.53,63.45,63.49,123849.0
2019-04-04 14:50:00,63.48,63.65,63.47,63.65,59498.0,63.48,63.65,63.47,63.65,59498.0
2019-04-04 15:00:00,63.64,63.64,63.52,63.54,36238.0,63.64,63.64,63.52,63.54,36238.0
2019-04-04 15:10:00,63.54,63.62,63.54,63.61,23359.0,63.54,63.62,63.54,63.61,23359.0
2019-04-04 15:20:00,63.62,63.62,63.5,63.51,27911.0,63.62,63.62,63.5,63.51,27911.0
2019-04-04 15:30:00,63.52,63.69,63.51,63.69,75445.0,63.52,63.69,63.51,63.69,75445.0
2019-04-04 15:40:00,63.69,63.7,63.36,63.39,149410.0,63.69,63.7,63.36,63.39,149410.0
2019-04-04 15:50:00,63.39,63.73,63.38,63.67,426837.0,63.39,63.73,63.38,63.67,426837.0
2019-04-05 09:30:00,64.09,64.3,63.63,64.0,52719.0,64.09,64.3,63.63,64.0,52719.0
2019-04-05 09:40:00,63.95,64.04,63.79,63.79,28044.0,63.95,64.04,63.79,63.79,28044.0
2019-04-05 09:50:00,63.77,63.91,63.51,63.79,34556.0,63.77,63.91,63.51,63.79,34556.0
2019-04-05 10:00:00,63.8,63.92,63.75,63.79,48373.0,63.8,63.92,63.75,63.79,48373.0
2019-04-05 10:10:00,63.79,63.92,63.73,63.74,28488.0,63.79,63.92,63.73,63.74,28488.0
2019-04-05 10:20:00,63.79,63.92,63.75,63.91,21428.0,63.79,63.92,63.75,63.91,21428.0
2019-04-05 10:30:00,63.91,63.95,63.79,63.82,25818.0,63.91,63.95,63.79,63.82,25818.0
2019-04-05 10:40:00,63.83,63.84,63.62,63.64,19678.0,63.83,63.84,63.62,63.64,19678.0
2019-04-05 10:50:00,63.62,63.87,63.62,63.81,28635.0,63.62,63.87,63.62,63.81,28635.0
2019-04-05 11:00:00,63.81,63.85,63.72,63.79,49753.0,63.81,63.85,63.72,63.79,49753.0
2019-04-05 11:10:00,63.8,63.84,63.72,63.73,40714.0,63.8,63.84,63.72,63.73,40714.0
2019-04-05 11:20:00,63.73,63.94,63.73,63.87,39901.0,63.73,63.94,63.73,63.87,39901.0
2019-04-05 11:30:00,63.88,64.0,63.87,63.98,57250.0,63.88,64.0,63.87,63.98,57250.0
2019-04-05 11:40:00,63.99,64.0,63.83,63.85,15872.0,63.99,64.0,63.83,63.85,15872.0
2019-04-05 11:50:00,63.85,63.92,63.78,63.87,15598.0,63.85,63.92,63.78,63.87,15598.0
2019-04-05 12:00:00,63.86,63.96,63.86,63.94,10225.0,63.86,63.96,63.86,63.94,10225.0
2019-04-05 12:10:00,63.95,63.99,63.94,63.98,15548.0,63.95,63.99,63.94,63.98,15548.0
2019-04-05 12:20:00,63.98,64.01,63.94,63.98,18245.0,63.98,64.01,63.94,63.98,18245.0
2019-04-05 12:30:00,63.98,64.04,63.91,63.96,21981.0,63.98,64.04,63.91,63.96,21981.0
2019-04-05 12:40:00,63.97,64.04,63.97,64.03,23115.0,63.97,64.04,63.97,64.03,23115.0
2019-04-05 12:50:00,64.03,64.08,64.0,64.07,47748.0,64.03,64.08,64.0,64.07,47748.0
2019-04-05 13:00:00,64.07,64.12,64.03,64.1,9205.0,64.07,64.12,64.03,64.1,9205.0
2019-04-05 13:10:00,64.11,64.17,64.1,64.12,12121.0,64.11,64.17,64.1,64.12,12121.0
2019-04-05 13:20:00,64.12,64.21,64.09,64.16,9966.0,64.12,64.21,64.09,64.16,9966.0
2019-04-05 13:30:00,64.16,64.17,64.11,64.11,7227.0,64.16,64.17,64.11,64.11,7227.0
2019-04-05 13:40:00,64.11,64.15,64.09,64.13,9618.0,64.11,64.15,64.09,64.13,9618.0
2019-04-05 13:50:00,64.13,64.17,64.1,64.15,14131.0,64.13,64.17,64.1,64.15,14131.0
2019-04-05 14:00:00,64.14,64.16,64.09,64.14,14915.0,64.14,64.16,64.09,64.14,14915.0
2019-04-05 14:10:00,64.16,64.16,64.03,64.05,12437.0,64.16,64.16,64.03,64.05,12437.0
2019-04-05 14:20:00,64.05,64.05,63.97,64.01,12087.0,64.05,64.05,63.97,64.01,12087.0
2019-04-05 14:30:00,64.01,64.03,63.95,63.97,13409.0,64.01,64.03,63.95,63.97,13409.0
2019-04-05 14:40:00,63.97,64.0,63.92,63.96,14493.0,63.97,64.0,63.92,63.96,14493.0
2019-04-05 14:50:00,63.95,64.02,63.94,63.98,9325.0,63.95,64.02,63.94,63.98,9325.0
2019-04-05 15:00:00,63.97,64.04,63.96,63.98,13842.0,63.97,64.04,63.96,63.98,13842.0
2019-04-05 15:10:00,63.98,64.05,63.96,64.01,14129.0,63.98,64.05,63.96,64.01,14129.0
2019-04-05 15:20:00,64.01,64.13,63.99,64.11,23246.0,64.01,64.13,63.99,64.11,23246.0
2019-04-05 15:30:00,64.12,64.21,64.12,64.16,41019.0,64.12,64.21,64.12,64.16,41019.0
2019-04-05 15:40:00,64.16,64.18,64.11,64.14,54351.0,64.16,64.18,64.11,64.14,54351.0
2019-04-05 15:50:00,64.13,64.24,64.11,64.2,160107.0,64.13,64.24,64.11,64.2,160107.0
2019-04-08 09:30:00,64.23,64.29,63.51,63.62,84652.0,64.23,64.29,63.51,63.62,84652.0
2019-04-08 09:40:00,63.65,63.69,63.28,63.59,43822.0,63.65,63.69,63.28,63.59,43822.0
2019-04-08 09:50:00,63.59,63.73,63.48,63.7,61277.0,63.59,63.73,63.48,63.7,61277.0
2019-04-08 10:00:00,63.73,63.73,63.41,63.69,28514.0,63.73,63.73,63.41,63.69,28514.0
2019-04-08 10:10:00,63.7,63.73,63.56,63.72,26995.0,63.7,63.73,63.56,63.72,26995.0
2019-04-08 10:20:00,63.7,63.71,63.48,63.51,20391.0,63.7,63.71,63.48,63.51,20391.0
2019-04-08 10:30:00,63.46,63.7,63.46,63.61,23454.0,63.46,63.7,63.46,63.61,23454.0
2019-04-08 10:40:00,63.6,63.68,63.56,63.62,30047.0,63.6,63.68,63.56,63.62,30047.0
2019-04-08 10:50:00,63.61,63.65,63.56,63.59,20053.0,63.61,63.65,63.56,63.59,20053.0
2019-04-08 11:00:00,63.58,63.66,63.55,63.59,50265.0,63.58,63.66,63.55,63.59,50265.0
2019-04-08 11:10:00,63.61,63.73,63.58,63.73,53250.0,63.61,63.73,63.58,63.73,53250.0
2019-04-08 11:20:00,63.76,63.83,63.65,63.77,50880.0,63.76,63.83,63.65,63.77,50880.0
2019-04-08 11:30:00,63.77,63.82,63.69,63.71,26214.0,63.77,63.82,63.69,63.71,26214.0
2019-04-08 11:40:00,63.72,63.79,63.68,63.78,24374.0,63.72,63.79,63.68,63.78,24374.0
2019-04-08 11:50:00,63.77,63.79,63.62,63.7,55538.0,63.77,63.79,63.62,63.7,55538.0
2019-04-08 12:00:00,63.73,63.88,63.72,63.78,33667.0,63.73,63.88,63.72,63.78,33667.0
2019-04-08 12:10:00,63.79,63.84,63.75,63.81,16410.0,63.79,63.84,63.75,63.81,16410.0
2019-04-08 12:20:00,63.81,63.89,63.78,63.86,9569.0,63.81,63.89,63.78,63.86,9569.0
2019-04-08 12:30:00,63.85,63.92,63.82,63.87,39039.0,63.85,63.92,63.82,63.87,39039.0
2019-04-08 12:40:00,63.87,63.9,63.83,63.87,17049.0,63.87,63.9,63.83,63.87,17049.0
2019-04-08 12:50:00,63.89,63.99,63.86,63.96,12910.0,63.89,63.99,63.86,63.96,12910.0
2019-04-08 13:00:00,63.96,64.01,63.93,64.0,11359.0,63.96,64.01,63.93,64.0,11359.0
2019-04-08 13:10:00,63.99,64.02,63.94,63.98,11455.0,63.99,64.02,63.94,63.98,11455.0
2019-04-08 13:20:00,63.99,64.06,63.99,64.05,17237.0,63.99,64.06,63.99,64.05,17237.0
2019-04-08 13:30:00,64.06,64.14,64.05,64.08,21276.0,64.06,64.14,64.05,64.08,21276.0
2019-04-08 13:40:00,64.07,64.09,63.97,63.99,14600.0,64.07,64.09,63.97,63.99,14600.0
2019-04-08 13:50:00,63.98,64.05,63.96,63.99,20324.0,63.98,64.05,63.96,63.99,20324.0
2019-04-08 14:00:00,63.99,64.03,63.97,63.99,17398.0,63.99,64.03,63.97,63.99,17398.0
2019-04-08 14:10:00,63.98,63.98,63.9,63.94,19237.0,63.98,63.98,63.9,63.94,19237.0
2019-04-08 14:20:00,63.93,63.94,63.86,63.89,14767.0,63.93,63.94,63.86,63.89,14767.0
2019-04-08 14:30:00,63.89,63.92,63.87,63.88,17982.0,63.89,63.92,63.87,63.88,17982.0
2019-04-08 14:40:00,63.87,63.92,63.87,63.9,18896.0,63.87,63.92,63.87,63.9,18896.0
2019-04-08 14:50:00,63.9,63.93,63.9,63.92,14663.0,63.9,63.93,63.9,63.92,14663.0
2019-04-08 15:00:00,63.91,64.0,63.91,63.96,13242.0,63.91,64.0,63.91,63.96,13242.0
2019-04-08 15:10:00,63.96,64.01,63.94,64.0,29637.0,63.96,64.01,63.94,64.0,29637.0
2019-04-08 15:20:00,64.0,64.0,63.92,63.94,33892.0,64.0,64.0,63.92,63.94,33892.0
2019-04-08 15:30:00,63.93,63.99,63.92,63.96,50938.0,63.93,63.99,63.92,63.96,50938.0
2019-04-08 15:40:00,63.96,64.02,63.92,63.99,50178.0,63.96,64.02,63.92,63.99,50178.0
2019-04-08 15:50:00,64.0,64.07,63.97,63.97,118182.0,64.0,64.07,63.97,63.97,118182.0
2019-04-09 09:30:00,63.7,64.03,63.63,63.93,42376.0,63.7,64.03,63.63,63.93,42376.0
2019-04-09 09:40:00,63.96,64.09,63.92,63.93,23496.0,63.96,64.09,63.92,63.93,23496.0
2019-04-09 09:50:00,63.93,64.11,63.88,64.11,17896.0,63.93,64.11,63.88,64.11,17896.0
2019-04-09 10:00:00,64.14,64.19,64.01,64.13,34383.0,64.14,64.19,64.01,64.13,34383.0
2019-04-09 10:10:00,64.15,64.17,64.03,64.1,24662.0,64.15,64.17,64.03,64.1,24662.0
2019-04-09 10:20:00,64.09,64.18,64.08,64.17,12240.0,64.09,64.18,64.08,64.17,12240.0
2019-04-09 10:30:00,64.18,64.26,64.12,64.13,36289.0,64.18,64.26,64.12,64.13,36289.0
2019-04-09 10:40:00,64.14,64.18,64.03,64.09,22152.0,64.14,64.18,64.03,64.09,22152.0
2019-04-09 10:50:00,64.11,64.12,64.02,64.08,21827.0,64.11,64.12,64.02,64.08,21827.0
2019-04-09 11:00:00,64.08,64.35,64.07,64.25,23161.0,64.08,64.35,64.07,64.25,23161.0
2019-04-09 11:10:00,64.26,64.35,64.18,64.25,24001.0,64.26,64.35,64.18,64.25,24001.0
2019-04-09 11:20:00,64.24,64.29,64.18,64.27,21198.0,64.24,64.29,64.18,64.27,21198.0
2019-04-09 11:30:00,64.27,64.31,64.22,64.25,22287.0,64.27,64.31,64.22,64.25,22287.0
2019-04-09 11:40:00,64.28,64.42,64.22,64.4,20659.0,64.28,64.42,64.22,64.4,20659.0
2019-04-09 11:50:00,64.4,64.41,64.31,64.37,21871.0,64.4,64.41,64.31,64.37,21871.0
2019-04-09 12:00:00,64.38,64.48,64.37,64.44,14130.0,64.38,64.48,64.37,64.44,14130.0
2019-04-09 12:10:00,64.46,64.56,64.42,64.51,14406.0,64.46,64.56,64.42,64.51,14406.0
2019-04-09 12:20:00,64.52,64.54,64.47,64.54,13193.0,64.52,64.54,64.47,64.54,13193.0
2019-04-09 12:30:00,64.54,64.58,64.52,64.54,15221.0,64.54,64.58,64.52,64.54,15221.0
2019-04-09 12:40:00,64.54,64.58,64.51,64.52,18583.0,64.54,64.58,64.51,64.52,18583.0
2019-04-09 12:50:00,64.5,64.59,64.48,64.54,15966.0,64.5,64.59,64.48,64.54,15966.0
2019-04-09 13:00:00,64.54,64.56,64.47,64.5,13703.0,64.54,64.56,64.47,64.5,13703.0
2019-04-09 13:10:00,64.5,64.53,64.44,64.45,15814.0,64.5,64.53,64.44,64.45,15814.0
2019-04-09 13:20:00,64.47,64.52,64.43,64.46,14405.0,64.47,64.52,64.43,64.46,14405.0
2019-04-09 13:30:00,64.45,64.54,64.44,64.53,11257.0,64.45,64.54,64.44,64.53,11257.0
2019-04-09 13:40:00,64.53,64.54,64.46,64.48,14115.0,64.53,64.54,64.46,64.48,14115.0
2019-04-09 13:50:00,64.49,64.49,64.43,64.44,16191.0,64.49,64.49,64.43,64.44,16191.0
2019-04-09 14:00:00,64.43,64.44,64.39,64.41,13083.0,64.43,64.44,64.39,64.41,13083.0
2019-04-09 14:10:00,64.41,64.46,64.39,64.41,17574.0,64.41,64.46,64.39,64.41,17574.0
2019-04-09 14:20:00,64.41,64.42,64.38,64.41,16493.0,64.41,64.42,64.38,64.41,16493.0
2019-04-09 14:30:00,64.4,64.47,64.4,64.45,12452.0,64.4,64.47,64.4,64.45,12452.0
2019-04-09 14:40:00,64.42,64.43,64.34,64.37,15814.0,64.42,64.43,64.34,64.37,15814.0
2019-04-09 14:50:00,64.37,64.42,64.36,64.38,18506.0,64.37,64.42,64.36,64.38,18506.0
2019-04-09 15:00:00,64.37,64.4,64.31,64.36,14928.0,64.37,64.4,64.31,64.36,14928.0
2019-04-09 15:10:00,64.36,64.4,64.35,64.39,26128.0,64.36,64.4,64.35,64.39,26128.0
2019-04-09 15:20:00,64.4,64.42,64.34,64.37,21681.0,64.4,64.42,64.34,64.37,21681.0
2019-04-09 15:30:00,64.38,64.46,64.38,64.43,32730.0,64.38,64.46,64.38,64.43,32730.0
2019-04-09 15:40:00,64.43,64.44,64.37,64.38,40477.0,64.43,64.44,64.37,64.38,40477.0
2019-04-09 15:50:00,64.39,64.39,64.18,64.31,131426.0,64.39,64.39,64.18,64.31,131426.0
2019-04-10 09:30:00,64.31,64.62,64.31,64.48,50495.0,64.31,64.62,64.31,64.48,50495.0
2019-04-10 09:40:00,64.46,64.84,64.46,64.78,20709.0,64.46,64.84,64.46,64.78,20709.0
2019-04-10 09:50:00,64.81,64.83,64.69,64.77,25113.0,64.81,64.83,64.69,64.77,25113.0
2019-04-10 10:00:00,64.76,64.79,64.65,64.7,23582.0,64.76,64.79,64.65,64.7,23582.0
2019-04-10 10:10:00,64.69,64.81,64.68,64.78,45930.0,64.69,64.81,64.68,64.78,45930.0
2019-04-10 10:20:00,64.76,64.84,64.64,64.74,28714.0,64.76,64.84,64.64,64.74,28714.0
2019-04-10 10:30:00,64.76,64.83,64.72,64.8,26646.0,64.76,64.83,64.72,64.8,26646.0
2019-04-10 10:40:00,64.79,64.98,64.79,64.96,30808.0,64.79,64.98,64.79,64.96,30808.0
2019-04-10 10:50:00,64.96,64.99,64.8,64.84,23918.0,64.96,64.99,64.8,64.84,23918.0
2019-04-10 11:00:00,64.86,64.87,64.73,64.8,22071.0,64.86,64.87,64.73,64.8,22071.0
2019-04-10 11:10:00,64.8,64.87,64.79,64.87,27164.0,64.8,64.87,64.79,64.87,27164.0
2019-04-10 11:20:00,64.87,64.87,64.74,64.78,18780.0,64.87,64.87,64.74,64.78,18780.0
2019-04-10 11:30:00,64.78,64.96,64.78,64.95,15089.0,64.78,64.96,64.78,64.95,15089.0
2019-04-10 11:40:00,64.95,64.95,64.88,64.88,13608.0,64.95,64.95,64.88,64.88,13608.0
2019-04-10 11:50:00,64.87,64.93,64.81,64.81,33735.0,64.87,64.93,64.81,64.81,33735.0
2019-04-10 12:00:00,64.83,64.86,64.74,64.78,17311.0,64.83,64.86,64.74,64.78,17311.0
2019-04-10 12:10:00,64.78,64.79,64.68,64.7,18946.0,64.78,64.79,64.68,64.7,18946.0
2019-04-10 12:20:00,64.71,64.75,64.68,64.69,19728.0,64.71,64.75,64.68,64.69,19728.0
2019-04-10 12:30:00,64.69,64.78,64.66,64.69,16385.0,64.69,64.78,64.66,64.69,16385.0
2019-04-10 12:40:00,64.67,64.67,64.61,64.61,13740.0,64.67,64.67,64.61,64.61,13740.0
2019-04-10 12:50:00,64.61,64.64,64.57,64.57,14196.0,64.61,64.64,64.57,64.57,14196.0
2019-04-10 13:00:00,64.56,64.58,64.45,64.46,25526.0,64.56,64.58,64.45,64.46,25526.0
2019-04-10 13:10:00,64.47,64.51,64.43,64.48,28383.0,64.47,64.51,64.43,64.48,28383.0
2019-04-10 13:20:00,64.47,64.47,64.4,64.43,17013.0,64.47,64.47,64.4,64.43,17013.0
2019-04-10 13:30:00,64.42,64.45,64.39,64.42,12877.0,64.42,64.45,64.39,64.42,12877.0
2019-04-10 13:40:00,64.42,64.56,64.42,64.47,27757.0,64.42,64.56,64.42,64.47,27757.0
2019-04-10 13:50:00,64.47,64.48,64.4,64.48,12284.0,64.47,64.48,64.4,64.48,12284.0
2019-04-10 14:00:00,64.5,64.56,64.47,64.48,22591.0,64.5,64.56,64.47,64.48,22591.0
2019-04-10 14:10:00,64.46,64.46,64.36,64.43,20677.0,64.46,64.46,64.36,64.43,20677.0
2019-04-10 14:20:00,64.42,64.42,64.28,64.34,16619.0,64.42,64.42,64.28,64.34,16619.0
2019-04-10 14:30:00,64.35,64.38,64.28,64.35,18442.0,64.35,64.38,64.28,64.35,18442.0
2019-04-10 14:40:00,64.35,64.42,64.35,64.39,18553.0,64.35,64.42,64.35,64.39,18553.0
2019-04-10 14:50:00,64.4,64.5,64.4,64.45,20791.0,64.4,64.5,64.4,64.45,20791.0
2019-04-10 15:00:00,64.46,64.6,64.45,64.6,19305.0,64.46,64.6,64.45,64.6,19305.0
2019-04-10 15:10:00,64.6,64.62,64.54,64.55,21412.0,64.6,64.62,64.54,64.55,21412.0
2019-04-10 15:20:00,64.55,64.58,64.54,64.56,21312.0,64.55,64.58,64.54,64.56,21312.0
2019-04-10 15:30:00,64.55,64.57,64.47,64.5,31697.0,64.55,64.57,64.47,64.5,31697.0
2019-04-10 15:40:00,64.52,64.52,64.4,64.43,55991.0,64.52,64.52,64.4,64.43,55991.0
2019-04-10 15:50:00,64.43,64.47,64.36,64.47,127506.0,64.43,64.47,64.36,64.47,127506.0
2019-04-11 09:30:00,64.59,64.62,64.27,64.34,36412.0,64.59,64.62,64.27,64.34,36412.0
2019-04-11 09:40:00,64.33,64.45,64.2,64.25,12819.0,64.33,64.45,64.2,64.25,12819.0
2019-04-11 09:50:00,64.25,64.28,64.08,64.26,18907.0,64.25,64.28,64.08,64.26,18907.0
2019-04-11 10:00:00,64.26,64.35,64.19,64.26,11016.0,64.26,64.35,64.19,64.26,11016.0
2019-04-11 10:10:00,64.28,64.33,64.18,64.23,9774.0,64.28,64.33,64.18,64.23,9774.0
2019-04-11 10:20:00,64.23,64.36,64.21,64.34,10188.0,64.23,64.36,64.21,64.34,10188.0
2019-04-11 10:30:00,64.35,64.38,64.29,64.35,8260.0,64.35,64.38,64.29,64.35,8260.0
2019-04-11 10:40:00,64.39,64.45,64.37,64.43,12068.0,64.39,64.45,64.37,64.43,12068.0
2019-04-11 10:50:00,64.43,64.56,64.38,64.54,12243.0,64.43,64.56,64.38,64.54,12243.0
2019-04-11 11:00:00,64.57,64.6,64.49,64.56,7500.0,64.57,64.6,64.49,64.56,7500.0
2019-04-11 11:10:00,64.55,64.61,64.5,64.61,10075.0,64.55,64.61,64.5,64.61,10075.0
2019-04-11 11:20:00,64.63,64.72,64.56,64.63,13822.0,64.63,64.72,64.56,64.63,13822.0
2019-04-11 11:30:00,64.62,64.65,64.57,64.58,8480.0,64.62,64.65,64.57,64.58,8480.0
2019-04-11 11:40:00,64.55,64.57,64.48,64.56,11155.0,64.55,64.57,64.48,64.56,11155.0
2019-04-11 11:50:00,64.56,64.63,64.55,64.6,9199.0,64.56,64.63,64.55,64.6,9199.0
2019-04-11 12:00:00,64.6,64.68,64.55,64.66,12998.0,64.6,64.68,64.55,64.66,12998.0
2019-04-11 12:10:00,64.66,64.66,64.58,64.62,8960.0,64.66,64.66,64.58,64.62,8960.0
2019-04-11 12:20:00,64.61,64.66,64.58,64.63,7051.0,64.61,64.66,64.58,64.63,7051.0
2019-04-11 12:30:00,64.64,64.66,64.56,64.58,7993.0,64.64,64.66,64.56,64.58,7993.0
2019-04-11 12:40:00,64.59,64.64,64.56,64.62,5870.0,64.59,64.64,64.56,64.62,5870.0
2019-04-11 12:50:00,64.62,64.68,64.61,64.66,4742.0,64.62,64.68,64.61,64.66,4742.0
2019-04-11 13:00:00,64.66,64.69,64.62,64.65,6510.0,64.66,64.69,64.62,64.65,6510.0
2019-04-11 13:10:00,64.65,64.69,64.65,64.68,3900.0,64.65,64.69,64.65,64.68,3900.0
2019-04-11 13:20:00,64.68,64.69,64.6,64.64,9700.0,64.68,64.69,64.6,64.64,9700.0
2019-04-11 13:30:00,64.63,64.63,64.53,64.53,8521.0,64.63,64.63,64.53,64.53,8521.0
2019-04-11 13:40:00,64.53,64.57,64.5,64.54,6396.0,64.53,64.57,64.5,64.54,6396.0
2019-04-11 13:50:00,64.55,64.58,64.47,64.48,15337.0,64.55,64.58,64.47,64.48,15337.0
2019-04-11 14:00:00,64.49,64.52,64.45,64.46,11813.0,64.49,64.52,64.45,64.46,11813.0
2019-04-11 14:10:00,64.45,64.48,64.44,64.46,15095.0,64.45,64.48,64.44,64.46,15095.0
2019-04-11 14:20:00,64.47,64.51,64.46,64.46,9676.0,64.47,64.51,64.46,64.46,9676.0
2019-04-11 14:30:00,64.46,64.51,64.45,64.47,7853.0,64.46,64.51,64.45,64.47,7853.0
2019-04-11 14:40:00,64.49,64.54,64.49,64.53,6394.0,64.49,64.54,64.49,64.53,6394.0
2019-04-11 14:50:00,64.51,64.55,64.48,64.54,15297.0,64.51,64.55,64.48,64.54,15297.0
2019-04-11 15:00:00,64.55,64.56,64.51,64.54,8174.0,64.55,64.56,64.51,64.54,8174.0
2019-04-11 15:10:00,64.55,64.56,64.51,64.53,17898.0,64.55,64.56,64.51,64.53,17898.0
2019-04-11 15:20:00,64.53,64.56,64.42,64.44,21034.0,64.53,64.56,64.42,64.44,21034.0
2019-04-11 15:30:00,64.45,64.5,64.43,64.45,32863.0,64.45,64.5,64.43,64.45,32863.0
2019-04-11 15:40:00,64.45,64.45,64.39,64.39,24141.0,64.45,64.45,64.39,64.39,24141.0
2019-04-11 15:50:00,64.39,64.58,64.39,64.57,150244.0,64.39,64.58,64.39,64.57,150244.0
2019-04-12 09:30:00,64.81,64.85,64.62,64.62,35801.0,64.81,64.85,64.62,64.62,35801.0
2019-04-12 09:40:00,64.66,64.71,64.4,64.54,18088.0,64.66,64.71,64.4,64.54,18088.0
2019-04-12 09:50:00,64.56,64.73,64.5,64.68,17640.0,64.56,64.73,64.5,64.68,17640.0
2019-04-12 10:00:00,64.7,64.8,64.64,64.75,18903.0,64.7,64.8,64.64,64.75,18903.0
2019-04-12 10:10:00,64.75,64.86,64.72,64.85,21241.0,64.75,64.86,64.72,64.85,21241.0
2019-04-12 10:20:00,64.83,64.95,64.81,64.89,23437.0,64.83,64.95,64.81,64.89,23437.0
2019-04-12 10:30:00,64.89,64.99,64.83,64.85,25725.0,64.89,64.99,64.83,64.85,25725.0
2019-04-12 10:40:00,64.84,64.96,64.77,64.84,78483.0,64.84,64.96,64.77,64.84,78483.0
2019-04-12 10:50:00,64.84,64.91,64.74,64.86,25880.0,64.84,64.91,64.74,64.86,25880.0
2019-04-12 11:00:00,64.84,64.87,64.8,64.81,27492.0,64.84,64.87,64.8,64.81,27492.0
2019-04-12 11:10:00,64.8,64.8,64.66,64.69,37380.0,64.8,64.8,64.66,64.69,37380.0
2019-04-12 11:20:00,64.69,64.77,64.66,64.75,25202.0,64.69,64.77,64.66,64.75,25202.0
2019-04-12 11:30:00,64.75,64.87,64.75,64.86,23616.0,64.75,64.87,64.75,64.86,23616.0
2019-04-12 11:40:00,64.85,64.85,64.77,64.82,38331.0,64.85,64.85,64.77,64.82,38331.0
2019-04-12 11:50:00,64.82,64.88,64.75,64.86,19012.0,64.82,64.88,64.75,64.86,19012.0
2019-04-12 12:00:00,64.86,64.88,64.77,64.79,17126.0,64.86,64.88,64.77,64.79,17126.0
2019-04-12 12:10:00,64.79,64.9,64.77,64.88,19474.0,64.79,64.9,64.77,64.88,19474.0
2019-04-12 12:20:00,64.88,64.88,64.82,64.87,12409.0,64.88,64.88,64.82,64.87,12409.0
2019-04-12 12:30:00,64.86,64.87,64.77,64.81,10817.0,64.86,64.87,64.77,64.81,10817.0
2019-04-12 12:40:00,64.8,64.85,64.77,64.84,15967.0,64.8,64.85,64.77,64.84,15967.0
2019-04-12 12:50:00,64.84,64.89,64.83,64.86,15029.0,64.84,64.89,64.83,64.86,15029.0
2019-04-12 13:00:00,64.84,64.91,64.84,64.91,13299.0,64.84,64.91,64.84,64.91,13299.0
2019-04-12 13:10:00,64.92,64.94,64.88,64.91,15012.0,64.92,64.94,64.88,64.91,15012.0
2019-04-12 13:20:00,64.91,64.94,64.85,64.91,19526.0,64.91,64.94,64.85,64.91,19526.0
2019-04-12 13:30:00,64.92,64.93,64.82,64.82,14419.0,64.92,64.93,64.82,64.82,14419.0
2019-04-12 13:40:00,64.83,64.85,64.81,64.84,9706.0,64.83,64.85,64.81,64.84,9706.0
2019-04-12 13:50:00,64.84,64.84,64.78,64.82,13139.0,64.84,64.84,64.78,64.82,13139.0
2019-04-12 14:00:00,64.8,64.91,64.78,64.91,13640.0,64.8,64.91,64.78,64.91,13640.0
2019-04-12 14:10:00,64.92,64.96,64.92,64.95,9591.0,64.92,64.96,64.92,64.95,9591.0
2019-04-12 14:20:00,64.96,64.97,64.9,64.92,13160.0,64.96,64.97,64.9,64.92,13160.0
2019-04-12 14:30:00,64.92,64.94,64.88,64.94,16200.0,64.92,64.94,64.88,64.94,16200.0
2019-04-12 14:40:00,64.94,64.96,64.92,64.92,16326.0,64.94,64.96,64.92,64.92,16326.0
2019-04-12 14:50:00,64.93,64.99,64.92,64.95,18086.0,64.93,64.99,64.92,64.95,18086.0
2019-04-12 15:00:00,64.94,64.99,64.92,64.98,13494.0,64.94,64.99,64.92,64.98,13494.0
2019-04-12 15:10:00,64.98,64.99,64.95,64.97,21117.0,64.98,64.99,64.95,64.97,21117.0
2019-04-12 15:20:00,64.97,64.97,64.91,64.96,17976.0,64.97,64.97,64.91,64.96,17976.0
2019-04-12 15:30:00,64.96,65.0,64.94,64.99,31741.0,64.96,65.0,64.94,64.99,31741.0
2019-04-12 15:40:00,65.0,65.0,64.9,64.92,52389.0,65.0,65.0,64.9,64.92,52389.0
2019-04-12 15:50:00,64.91,65.0,64.82,64.97,141565.0,64.91,65.0,64.82,64.97,141565.0
2019-04-15 09:30:00,64.98,65.19,64.87,65.18,53294.0,64.98,65.19,64.87,65.18,53294.0
2019-04-15 09:40:00,65.2,65.37,65.11,65.22,26342.0,65.2,65.37,65.11,65.22,26342.0
2019-04-15 09:50:00,65.21,65.25,65.0,65.14,32873.0,65.21,65.25,65.0,65.14,32873.0
2019-04-15 10:00:00,65.15,65.16,65.02,65.05,27207.0,65.15,65.16,65.02,65.05,27207.0
2019-04-15 10:10:00,65.05,65.07,64.98,65.02,24491.0,65.05,65.07,64.98,65.02,24491.0
2019-04-15 10:20:00,65.02,65.02,64.82,64.82,19860.0,65.02,65.02,64.82,64.82,19860.0
2019-04-15 10:30:00,64.82,64.84,64.59,64.65,25422.0,64.82,64.84,64.59,64.65,25422.0
2019-04-15 10:40:00,64.68,64.77,64.62,64.75,22713.0,64.68,64.77,64.62,64.75,22713.0
2019-04-15 10:50:00,64.74,64.84,64.7,64.75,21708.0,64.74,64.84,64.7,64.75,21708.0
2019-04-15 11:00:00,64.79,64.92,64.78,64.89,18602.0,64.79,64.92,64.78,64.89,18602.0
2019-04-15 11:10:00,64.91,64.99,64.88,64.97,14578.0,64.91,64.99,64.88,64.97,14578.0
2019-04-15 11:20:00,64.96,64.99,64.92,64.97,17499.0,64.96,64.99,64.92,64.97,17499.0
2019-04-15 11:30:00,64.97,64.97,64.83,64.84,18622.0,64.97,64.97,64.83,64.84,18622.0
2019-04-15 11:40:00,64.84,64.93,64.81,64.92,11495.0,64.84,64.93,64.81,64.92,11495.0
2019-04-15 11:50:00,64.93,64.98,64.92,64.97,14750.0,64.93,64.98,64.92,64.97,14750.0
2019-04-15 12:00:00,64.98,64.99,64.84,64.84,15146.0,64.98,64.99,64.84,64.84,15146.0
2019-04-15 12:10:00,64.83,64.9,64.81,64.9,8854.0,64.83,64.9,64.81,64.9,8854.0
2019-04-15 12:20:00,64.9,64.92,64.87,64.87,12279.0,64.9,64.92,64.87,64.87,12279.0
2019-04-15 12:30:00,64.87,64.9,64.84,64.89,8098.0,64.87,64.9,64.84,64.89,8098.0
2019-04-15 12:40:00,64.89,64.91,64.86,64.89,7897.0,64.89,64.91,64.86,64.89,7897.0
2019-04-15 12:50:00,64.9,64.9,64.79,64.84,16826.0,64.9,64.9,64.79,64.84,16826.0
2019-04-15 13:00:00,64.84,64.93,64.84,64.91,14957.0,64.84,64.93,64.84,64.91,14957.0
2019-04-15 13:10:00,64.92,65.01,64.92,65.01,13347.0,64.92,65.01,64.92,65.01,13347.0
2019-04-15 13:20:00,65.0,65.0,64.92,64.95,11480.0,65.0,65.0,64.92,64.95,11480.0
2019-04-15 13:30:00,64.94,64.99,64.92,64.98,7510.0,64.94,64.99,64.92,64.98,7510.0
2019-04-15 13:40:00,64.99,65.0,64.94,64.95,9409.0,64.99,65.0,64.94,64.95,9409.0
2019-04-15 13:50:00,64.96,64.97,64.9,64.92,10241.0,64.96,64.97,64.9,64.92,10241.0
2019-04-15 14:00:00,64.92,64.96,64.89,64.89,10064.0,64.92,64.96,64.89,64.89,10064.0
2019-04-15 14:10:00,64.89,64.94,64.86,64.91,14875.0,64.89,64.94,64.86,64.91,14875.0
2019-04-15 14:20:00,64.92,65.0,64.91,64.99,22628.0,64.92,65.0,64.91,64.99,22628.0
2019-04-15 14:30:00,64.98,65.01,64.94,64.98,12752.0,64.98,65.01,64.94,64.98,12752.0
2019-04-15 14:40:00,64.97,65.05,64.97,65.05,11980.0,64.97,65.05,64.97,65.05,11980.0
2019-04-15 14:50:00,65.05,65.08,65.0,65.04,16956.0,65.05,65.08,65.0,65.04,16956.0
2019-04-15 15:00:00,65.04,65.13,65.02,65.11,25536.0,65.04,65.13,65.02,65.11,25536.0
2019-04-15 15:10:00,65.11,65.15,65.08,65.12,15468.0,65.11,65.15,65.08,65.12,15468.0
2019-04-15 15:20:00,65.13,65.13,65.06,65.09,24364.0,65.13,65.13,65.06,65.09,24364.0
2019-04-15 15:30:00,65.09,65.13,65.06,65.08,35559.0,65.09,65.13,65.06,65.08,35559.0
2019-04-15 15:40:00,65.07,65.1,65.04,65.05,44661.0,65.07,65.1,65.04,65.05,44661.0
2019-04-15 15:50:00,65.05,65.17,65.01,65.06,129838.0,65.05,65.17,65.01,65.06,129838.0
2019-04-16 09:30:00,65.48,65.5,65.16,65.24,58968.0,65.48,65.5,65.16,65.24,58968.0
2019-04-16 09:40:00,65.25,65.39,65.18,65.26,38901.0,65.25,65.39,65.18,65.26,38901.0
2019-04-16 09:50:00,65.27,65.28,65.13,65.2,35024.0,65.27,65.28,65.13,65.2,35024.0
2019-04-16 10:00:00,65.23,65.31,65.18,65.25,34952.0,65.23,65.31,65.18,65.25,34952.0
2019-04-16 10:10:00,65.26,65.4,65.24,65.37,31325.0,65.26,65.4,65.24,65.37,31325.0
2019-04-16 10:20:00,65.37,65.48,65.36,65.39,37929.0,65.37,65.48,65.36,65.39,37929.0
2019-04-16 10:30:00,65.39,65.55,65.37,65.53,51665.0,65.39,65.55,65.37,65.53,51665.0
2019-04-16 10:40:00,65.54,65.57,65.31,65.34,34681.0,65.54,65.57,65.31,65.34,34681.0
2019-04-16 10:50:00,65.34,65.47,65.31,65.44,28604.0,65.34,65.47,65.31,65.44,28604.0
2019-04-16 11:00:00,65.45,65.56,65.43,65.55,40068.0,65.45,65.56,65.43,65.55,40068.0
2019-04-16 11:10:00,65.56,65.59,65.45,65.51,32094.0,65.56,65.59,65.45,65.51,32094.0
2019-04-16 11:20:00,65.5,65.56,65.47,65.54,24516.0,65.5,65.56,65.47,65.54,24516.0
2019-04-16 11:30:00,65.53,65.61,65.48,65.61,25745.0,65.53,65.61,65.48,65.61,25745.0
2019-04-16 11:40:00,65.63,65.64,65.39,65.41,25104.0,65.63,65.64,65.39,65.41,25104.0
2019-04-16 11:50:00,65.41,65.41,65.29,65.3,18939.0,65.41,65.41,65.29,65.3,18939.0
2019-04-16 12:00:00,65.3,65.34,65.29,65.31,14553.0,65.3,65.34,65.29,65.31,14553.0
2019-04-16 12:10:00,65.31,65.31,65.24,65.27,19857.0,65.31,65.31,65.24,65.27,19857.0
2019-04-16 12:20:00,65.27,65.34,65.26,65.32,21552.0,65.27,65.34,65.26,65.32,21552.0
2019-04-16 12:30:00,65.32,65.39,65.31,65.36,20389.0,65.32,65.39,65.31,65.36,20389.0
2019-04-16 12:40:00,65.36,65.38,65.32,65.34,17322.0,65.36,65.38,65.32,65.34,17322.0
2019-04-16 12:50:00,65.34,65.36,65.29,65.33,19839.0,65.34,65.36,65.29,65.33,19839.0
2019-04-16 13:00:00,65.33,65.41,65.32,65.37,14404.0,65.33,65.41,65.32,65.37,14404.0
2019-04-16 13:10:00,65.38,65.4,65.31,65.31,15219.0,65.38,65.4,65.31,65.31,15219.0
2019-04-16 13:20:00,65.32,65.35,65.3,65.35,16182.0,65.32,65.35,65.3,65.35,16182.0
2019-04-16 13:30:00,65.35,65.36,65.24,65.28,33804.0,65.35,65.36,65.24,65.28,33804.0
2019-04-16 13:40:00,65.28,65.37,65.26,65.3,36586.0,65.28,65.37,65.26,65.3,36586.0
2019-04-16 13:50:00,65.31,65.32,65.23,65.24,16902.0,65.31,65.32,65.23,65.24,16902.0
2019-04-16 14:00:00,65.23,65.31,65.14,65.15,65941.0,65.23,65.31,65.14,65.15,65941.0
2019-04-16 14:10:00,65.15,65.19,65.08,65.08,16658.0,65.15,65.19,65.08,65.08,16658.0
2019-04-16 14:20:00,65.1,65.13,65.04,65.07,16771.0,65.1,65.13,65.04,65.07,16771.0
2019-04-16 14:30:00,65.06,65.12,65.05,65.12,18252.0,65.06,65.12,65.05,65.12,18252.0
2019-04-16 14:40:00,65.11,65.12,65.07,65.1,16052.0,65.11,65.12,65.07,65.1,16052.0
2019-04-16 14:50:00,65.11,65.18,65.0,65.01,26999.0,65.11,65.18,65.0,65.01,26999.0
2019-04-16 15:00:00,65.02,65.04,64.93,64.95,22721.0,65.02,65.04,64.93,64.95,22721.0
2019-04-16 15:10:00,64.95,64.97,64.78,64.81,31409.0,64.95,64.97,64.78,64.81,31409.0
2019-04-16 15:20:00,64.81,64.82,64.66,64.69,34913.0,64.81,64.82,64.66,64.69,34913.0
2019-04-16 15:30:00,64.7,64.7,64.25,64.4,65942.0,64.7,64.7,64.25,64.4,65942.0
2019-04-16 15:40:00,64.41,64.6,64.37,64.58,63972.0,64.41,64.6,64.37,64.58,63972.0
2019-04-16 15:50:00,64.58,64.76,64.56,64.7,127225.0,64.58,64.76,64.56,64.7,127225.0
2019-04-17 09:30:00,65.01,65.06,64.41,64.48,68694.0,65.01,65.06,64.41,64.48,68694.0
2019-04-17 09:40:00,64.48,64.71,64.27,64.7,48044.0,64.48,64.71,64.27,64.7,48044.0
2019-04-17 09:50:00,64.72,64.82,64.23,64.25,53452.0,64.72,64.82,64.23,64.25,53452.0
2019-04-17 10:00:00,64.25,64.25,63.74,64.03,73825.0,64.25,64.25,63.74,64.03,73825.0
2019-04-17 10:10:00,64.03,64.3,64.02,64.28,26293.0,64.03,64.3,64.02,64.28,26293.0
2019-04-17 10:20:00,64.27,64.31,64.19,64.23,21396.0,64.27,64.31,64.19,64.23,21396.0
2019-04-17 10:30:00,64.22,64.29,64.11,64.24,23031.0,64.22,64.29,64.11,64.24,23031.0
2019-04-17 10:40:00,64.25,64.36,64.11,64.19,25943.0,64.25,64.36,64.11,64.19,25943.0
2019-04-17 10:50:00,64.2,64.25,64.08,64.23,26113.0,64.2,64.25,64.08,64.23,26113.0
2019-04-17 11:00:00,64.23,64.33,64.11,64.19,22288.0,64.23,64.33,64.11,64.19,22288.0
2019-04-17 11:10:00,64.2,64.27,64.13,64.24,21485.0,64.2,64.27,64.13,64.24,21485.0
2019-04-17 11:20:00,64.22,64.23,64.1,64.17,20901.0,64.22,64.23,64.1,64.17,20901.0
2019-04-17 11:30:00,64.16,64.19,63.98,64.06,39732.0,64.16,64.19,63.98,64.06,39732.0
2019-04-17 11:40:00,64.05,64.26,64.04,64.2,25060.0,64.05,64.26,64.04,64.2,25060.0
2019-04-17 11:50:00,64.21,64.27,64.09,64.11,15501.0,64.21,64.27,64.09,64.11,15501.0
2019-04-17 12:00:00,64.12,64.13,63.95,63.97,23828.0,64.12,64.13,63.95,63.97,23828.0
2019-04-17 12:10:00,63.97,64.05,63.94,64.0,18244.0,63.97,64.05,63.94,64.0,18244.0
2019-04-17 12:20:00,63.99,64.27,63.96,64.27,44223.0,63.99,64.27,63.96,64.27,44223.0
2019-04-17 12:30:00,64.28,64.34,64.13,64.14,28978.0,64.28,64.34,64.13,64.14,28978.0
2019-04-17 12:40:00,64.12,64.15,64.08,64.09,31453.0,64.12,64.15,64.08,64.09,31453.0
2019-04-17 12:50:00,64.09,64.23,64.08,64.12,29317.0,64.09,64.23,64.08,64.12,29317.0
2019-04-17 13:00:00,64.13,64.15,64.07,64.11,28235.0,64.13,64.15,64.07,64.11,28235.0
2019-04-17 13:10:00,64.1,64.23,64.1,64.22,13887.0,64.1,64.23,64.1,64.22,13887.0
2019-04-17 13:20:00,64.22,64.22,63.99,64.02,19840.0,64.22,64.22,63.99,64.02,19840.0
2019-04-17 13:30:00,64.02,64.08,64.0,64.07,14116.0,64.02,64.08,64.0,64.07,14116.0
2019-04-17 13:40:00,64.07,64.12,64.05,64.09,19038.0,64.07,64.12,64.05,64.09,19038.0
2019-04-17 13:50:00,64.1,64.1,63.98,63.98,11813.0,64.1,64.1,63.98,63.98,11813.0
2019-04-17 14:00:00,63.97,64.04,63.94,63.96,12517.0,63.97,64.04,63.94,63.96,12517.0
2019-04-17 14:10:00,63.95,63.99,63.87,63.98,19916.0,63.95,63.99,63.87,63.98,19916.0
2019-04-17 14:20:00,63.96,63.96,63.82,63.89,17254.0,63.96,63.96,63.82,63.89,17254.0
2019-04-17 14:30:00,63.9,63.95,63.86,63.86,17847.0,63.9,63.95,63.86,63.86,17847.0
2019-04-17 14:40:00,63.86,63.93,63.84,63.91,18661.0,63.86,63.93,63.84,63.91,18661.0
2019-04-17 14:50:00,63.91,63.97,63.91,63.93,19575.0,63.91,63.97,63.91,63.93,19575.0
2019-04-17 15:00:00,63.93,63.99,63.91,63.93,20511.0,63.93,63.99,63.91,63.93,20511.0
2019-04-17 15:10:00,63.93,63.97,63.89,63.9,15335.0,63.93,63.97,63.89,63.9,15335.0
2019-04-17 15:20:00,63.89,63.96,63.85,63.9,24289.0,63.89,63.96,63.85,63.9,24289.0
2019-04-17 15:30:00,63.9,63.93,63.86,63.89,27708.0,63.9,63.93,63.86,63.89,27708.0
2019-04-17 15:40:00,63.9,63.94,63.85,63.86,42832.0,63.9,63.94,63.85,63.86,42832.0
2019-04-17 15:50:00,63.85,64.07,63.84,63.97,182987.0,63.85,64.07,63.84,63.97,182987.0
2019-04-18 09:30:00,64.33,64.33,63.1,63.12,226377.0,64.33,64.33,63.1,63.12,226377.0
2019-04-18 09:40:00,63.15,63.28,62.66,63.12,134586.0,63.15,63.28,62.66,63.12,134586.0
2019-04-18 09:50:00,63.09,63.11,62.61,62.63,33035.0,63.09,63.11,62.61,62.63,33035.0
2019-04-18 10:00:00,62.61,63.03,62.52,63.03,58094.0,62.61,63.03,62.52,63.03,58094.0
2019-04-18 10:10:00,63.0,63.23,62.98,63.14,35005.0,63.0,63.23,62.98,63.14,35005.0
2019-04-18 10:20:00,63.12,63.13,62.93,62.96,47554.0,63.12,63.13,62.93,62.96,47554.0
2019-04-18 10:30:00,62.96,63.04,62.9,62.9,35862.0,62.96,63.04,62.9,62.9,35862.0
2019-04-18 10:40:00,62.92,63.19,62.85,63.19,30706.0,62.92,63.19,62.85,63.19,30706.0
2019-04-18 10:50:00,63.21,63.22,63.09,63.18,37886.0,63.21,63.22,63.09,63.18,37886.0
2019-04-18 11:00:00,63.17,63.19,63.02,63.14,22745.0,63.17,63.19,63.02,63.14,22745.0
2019-04-18 11:10:00,63.16,63.4,63.1,63.26,34394.0,63.16,63.4,63.1,63.26,34394.0
2019-04-18 11:20:00,63.24,63.32,63.17,63.17,24921.0,63.24,63.32,63.17,63.17,24921.0
2019-04-18 11:30:00,63.18,63.37,63.18,63.37,12290.0,63.18,63.37,63.18,63.37,12290.0
2019-04-18 11:40:00,63.37,63.45,63.3,63.37,19523.0,63.37,63.45,63.3,63.37,19523.0
2019-04-18 11:50:00,63.35,63.42,63.32,63.36,35201.0,63.35,63.42,63.32,63.36,35201.0
2019-04-18 12:00:00,63.37,63.37,63.23,63.26,22070.0,63.37,63.37,63.23,63.26,22070.0
2019-04-18 12:10:00,63.24,63.39,63.19,63.39,25325.0,63.24,63.39,63.19,63.39,25325.0
2019-04-18 12:20:00,63.38,63.38,63.29,63.3,23717.0,63.38,63.38,63.29,63.3,23717.0
2019-04-18 12:30:00,63.3,63.35,63.27,63.28,25023.0,63.3,63.35,63.27,63.28,25023.0
2019-04-18 12:40:00,63.3,63.32,63.28,63.3,19973.0,63.3,63.32,63.28,63.3,19973.0
2019-04-18 12:50:00,63.3,63.36,63.21,63.23,69848.0,63.3,63.36,63.21,63.23,69848.0
2019-04-18 13:00:00,63.25,63.3,63.23,63.3,17410.0,63.25,63.3,63.23,63.3,17410.0
2019-04-18 13:10:00,63.3,63.31,63.26,63.28,25175.0,63.3,63.31,63.26,63.28,25175.0
2019-04-18 13:20:00,63.28,63.34,63.24,63.3,24486.0,63.28,63.34,63.24,63.3,24486.0
2019-04-18 13:30:00,63.3,63.37,63.28,63.3,30882.0,63.3,63.37,63.28,63.3,30882.0
2019-04-18 13:40:00,63.29,63.33,63.2,63.32,16708.0,63.29,63.33,63.2,63.32,16708.0
2019-04-18 13:50:00,63.32,63.34,63.26,63.32,47069.0,63.32,63.34,63.26,63.32,47069.0
2019-04-18 14:00:00,63.33,63.38,63.3,63.3,32805.0,63.33,63.38,63.3,63.3,32805.0
2019-04-18 14:10:00,63.3,63.33,63.28,63.3,46349.0,63.3,63.33,63.28,63.3,46349.0
2019-04-18 14:20:00,63.3,63.33,63.28,63.29,37707.0,63.3,63.33,63.28,63.29,37707.0
2019-04-18 14:30:00,63.29,63.32,63.28,63.29,23932.0,63.29,63.32,63.28,63.29,23932.0
2019-04-18 14:40:00,63.3,63.33,63.28,63.31,71243.0,63.3,63.33,63.28,63.31,71243.0
2019-04-18 14:50:00,63.3,63.31,63.29,63.29,35086.0,63.3,63.31,63.29,63.29,35086.0
2019-04-18 15:00:00,63.29,63.31,63.27,63.28,43267.0,63.29,63.31,63.27,63.28,43267.0
2019-04-18 15:10:00,63.28,63.29,63.27,63.29,28542.0,63.28,63.29,63.27,63.29,28542.0
2019-04-18 15:20:00,63.28,63.4,63.27,63.37,43337.0,63.28,63.4,63.27,63.37,43337.0
2019-04-18 15:30:00,63.37,63.37,63.29,63.32,60632.0,63.37,63.37,63.29,63.32,60632.0
2019-04-18 15:40:00,63.33,63.38,63.32,63.38,59021.0,63.33,63.38,63.32,63.38,59021.0
2019-04-18 15:50:00,63.38,63.44,63.29,63.37,251059.0,63.38,63.44,63.29,63.37,251059.0
2019-04-22 09:30:00,63.31,63.66,63.25,63.42,59559.0,63.31,63.66,63.25,63.42,59559.0
2019-04-22 09:40:00,63.44,63.67,63.29,63.55,92058.0,63.44,63.67,63.29,63.55,92058.0
2019-04-22 09:50:00,63.57,63.78,63.47,63.73,37594.0,63.57,63.78,63.47,63.73,37594.0
2019-04-22 10:00:00,63.73,63.96,63.72,63.87,26692.0,63.73,63.96,63.72,63.87,26692.0
2019-04-22 10:10:00,63.9,63.91,63.75,63.86,18887.0,63.9,63.91,63.75,63.86,18887.0
2019-04-22 10:20:00,63.87,64.0,63.75,63.95,21813.0,63.87,64.0,63.75,63.95,21813.0
2019-04-22 10:30:00,63.98,64.0,63.87,63.89,29673.0,63.98,64.0,63.87,63.89,29673.0
2019-04-22 10:40:00,63.9,64.05,63.88,64.03,20230.0,63.9,64.05,63.88,64.03,20230.0
2019-04-22 10:50:00,64.04,64.05,63.95,63.99,17791.0,64.04,64.05,63.95,63.99,17791.0
2019-04-22 11:00:00,64.01,64.09,63.88,63.9,20695.0,64.01,64.09,63.88,63.9,20695.0
2019-04-22 11:10:00,63.94,64.02,63.88,64.01,18101.0,63.94,64.02,63.88,64.01,18101.0
2019-04-22 11:20:00,64.0,64.22,63.99,64.2,41037.0,64.0,64.22,63.99,64.2,41037.0
2019-04-22 11:30:00,64.19,64.2,64.1,64.14,23909.0,64.19,64.2,64.1,64.14,23909.0
2019-04-22 11:40:00,64.13,64.2,64.11,64.14,28502.0,64.13,64.2,64.11,64.14,28502.0
2019-04-22 11:50:00,64.13,64.14,64.07,64.1,12195.0,64.13,64.14,64.07,64.1,12195.0
2019-04-22 12:00:00,64.1,64.19,64.09,64.16,19341.0,64.1,64.19,64.09,64.16,19341.0
2019-04-22 12:10:00,64.15,64.16,63.96,64.02,53467.0,64.15,64.16,63.96,64.02,53467.0
2019-04-22 12:20:00,64.02,64.03,63.98,64.02,30353.0,64.02,64.03,63.98,64.02,30353.0
2019-04-22 12:30:00,64.02,64.1,64.02,64.04,13117.0,64.02,64.1,64.02,64.04,13117.0
2019-04-22 12:40:00,64.05,64.11,63.99,64.03,19858.0,64.05,64.11,63.99,64.03,19858.0
2019-04-22 12:50:00,64.03,64.03,63.94,63.95,24761.0,64.03,64.03,63.94,63.95,24761.0
2019-04-22 13:00:00,63.95,63.98,63.94,63.98,9754.0,63.95,63.98,63.94,63.98,9754.0
2019-04-22 13:10:00,63.97,64.04,63.96,63.99,14067.0,63.97,64.04,63.96,63.99,14067.0
2019-04-22 13:20:00,64.0,64.05,63.98,63.99,26051.0,64.0,64.05,63.98,63.99,26051.0
2019-04-22 13:30:00,64.0,64.02,63.96,63.97,23444.0,64.0,64.02,63.96,63.97,23444.0
2019-04-22 13:40:00,63.98,64.02,63.95,64.02,18315.0,63.98,64.02,63.95,64.02,18315.0
2019-04-22 13:50:00,64.02,64.05,63.98,63.99,24994.0,64.02,64.05,63.98,63.99,24994.0
2019-04-22 14:00:00,63.99,64.01,63.94,63.97,21439.0,63.99,64.01,63.94,63.97,21439.0
2019-04-22 14:10:00,63.97,63.97,63.89,63.93,30847.0,63.97,63.97,63.89,63.93,30847.0
2019-04-22 14:20:00,63.93,64.01,63.9,63.98,39836.0,63.93,64.01,63.9,63.98,39836.0
2019-04-22 14:30:00,63.97,63.97,63.9,63.93,28171.0,63.97,63.97,63.9,63.93,28171.0
2019-04-22 14:40:00,63.93,64.09,63.92,64.09,29526.0,63.93,64.09,63.92,64.09,29526.0
2019-04-22 14:50:00,64.09,64.14,64.03,64.03,25883.0,64.09,64.14,64.03,64.03,25883.0
2019-04-22 15:00:00,64.04,64.04,63.98,64.02,23904.0,64.04,64.04,63.98,64.02,23904.0
2019-04-22 15:10:00,64.02,64.05,63.97,64.0,70192.0,64.02,64.05,63.97,64.0,70192.0
2019-04-22 15:20:00,64.0,64.01,63.98,63.99,32801.0,64.0,64.01,63.98,63.99,32801.0
2019-04-22 15:30:00,63.99,64.07,63.96,64.05,68905.0,63.99,64.07,63.96,64.05,68905.0
2019-04-22 15:40:00,64.05,64.17,64.02,64.15,74037.0,64.05,64.17,64.02,64.15,74037.0
2019-04-22 15:50:00,64.15,64.28,64.14,64.19,190556.0,64.15,64.28,64.14,64.19,190556.0
2019-04-23 09:30:00,68.5,69.69,65.88,65.92,616365.0,68.5,69.69,65.88,65.92,616365.0
2019-04-23 09:40:00,65.98,66.92,65.88,66.86,307595.0,65.98,66.92,65.88,66.86,307595.0
2019-04-23 09:50:00,66.91,66.94,66.23,66.48,190322.0,66.91,66.94,66.23,66.48,190322.0
2019-04-23 10:00:00,66.5,67.0,66.37,66.86,198126.0,66.5,67.0,66.37,66.86,198126.0
2019-04-23 10:10:00,66.89,66.98,66.62,66.77,151400.0,66.89,66.98,66.62,66.77,151400.0
2019-04-23 10:20:00,66.75,67.38,66.73,67.11,155805.0,66.75,67.38,66.73,67.11,155805.0
2019-04-23 10:30:00,67.14,67.22,66.51,66.6,104561.0,67.14,67.22,66.51,66.6,104561.0
2019-04-23 10:40:00,66.61,66.76,66.33,66.4,90645.0,66.61,66.76,66.33,66.4,90645.0
2019-04-23 10:50:00,66.4,66.46,66.12,66.35,93996.0,66.4,66.46,66.12,66.35,93996.0
2019-04-23 11:00:00,66.36,66.46,66.17,66.33,148377.0,66.36,66.46,66.17,66.33,148377.0
2019-04-23 11:10:00,66.31,66.67,66.26,66.41,105630.0,66.31,66.67,66.26,66.41,105630.0
2019-04-23 11:20:00,66.41,66.72,66.36,66.68,58556.0,66.41,66.72,66.36,66.68,58556.0
2019-04-23 11:30:00,66.66,66.96,66.63,66.82,65315.0,66.66,66.96,66.63,66.82,65315.0
2019-04-23 11:40:00,66.8,66.89,66.72,66.79,37183.0,66.8,66.89,66.72,66.79,37183.0
2019-04-23 11:50:00,66.78,66.79,66.58,66.7,45146.0,66.78,66.79,66.58,66.7,45146.0
2019-04-23 12:00:00,66.68,66.83,66.65,66.79,37534.0,66.68,66.83,66.65,66.79,37534.0
2019-04-23 12:10:00,66.77,66.87,66.67,66.69,42080.0,66.77,66.87,66.67,66.69,42080.0
2019-04-23 12:20:00,66.69,66.78,66.43,66.76,128437.0,66.69,66.78,66.43,66.76,128437.0
2019-04-23 12:30:00,66.76,66.77,66.51,66.7,63594.0,66.76,66.77,66.51,66.7,63594.0
2019-04-23 12:40:00,66.71,66.88,66.6,66.84,74470.0,66.71,66.88,66.6,66.84,74470.0
2019-04-23 12:50:00,66.83,66.86,66.65,66.79,42855.0,66.83,66.86,66.65,66.79,42855.0
2019-04-23 13:00:00,66.79,66.84,66.55,66.6,55199.0,66.79,66.84,66.55,66.6,55199.0
2019-04-23 13:10:00,66.6,66.79,66.54,66.68,55233.0,66.6,66.79,66.54,66.68,55233.0
2019-04-23 13:20:00,66.69,66.72,66.52,66.53,69188.0,66.69,66.72,66.52,66.53,69188.0
2019-04-23 13:30:00,66.53,66.54,66.27,66.4,81541.0,66.53,66.54,66.27,66.4,81541.0
2019-04-23 13:40:00,66.4,66.53,66.38,66.46,51193.0,66.4,66.53,66.38,66.46,51193.0
2019-04-23 13:50:00,66.46,66.59,66.44,66.55,54658.0,66.46,66.59,66.44,66.55,54658.0
2019-04-23 14:00:00,66.52,66.72,66.47,66.67,76551.0,66.52,66.72,66.47,66.67,76551.0
2019-04-23 14:10:00,66.67,66.8,66.67,66.76,48227.0,66.67,66.8,66.67,66.76,48227.0
2019-04-23 14:20:00,66.77,66.86,66.71,66.77,130496.0,66.77,66.86,66.71,66.77,130496.0
2019-04-23 14:30:00,66.77,66.99,66.74,66.89,48656.0,66.77,66.99,66.74,66.89,48656.0
2019-04-23 14:40:00,66.88,66.99,66.88,66.9,47223.0,66.88,66.99,66.88,66.9,47223.0
2019-04-23 14:50:00,66.89,67.03,66.86,66.94,53315.0,66.89,67.03,66.86,66.94,53315.0
2019-04-23 15:00:00,66.94,67.07,66.91,67.0,68785.0,66.94,67.07,66.91,67.0,68785.0
2019-04-23 15:10:00,67.0,67.04,66.91,67.02,69563.0,67.0,67.04,66.91,67.02,69563.0
2019-04-23 15:20:00,67.02,67.06,66.95,67.0,88274.0,67.02,67.06,66.95,67.0,88274.0
2019-04-23 15:30:00,67.0,67.02,66.88,66.92,158223.0,67.0,67.02,66.88,66.92,158223.0
2019-04-23 15:40:00,66.92,66.93,66.68,66.77,151551.0,66.92,66.93,66.68,66.77,151551.0
2019-04-23 15:50:00,66.76,66.8,66.65,66.7,359095.0,66.76,66.8,66.65,66.7,359095.0
2019-04-24 09:30:00,66.79,67.5,66.69,67.45,140132.0,66.79,67.5,66.69,67.45,140132.0
2019-04-24 09:40:00,67.45,67.53,67.2,67.53,73366.0,67.45,67.53,67.2,67.53,73366.0
2019-04-24 09:50:00,67.56,67.83,67.41,67.69,76539.0,67.56,67.83,67.41,67.69,76539.0
2019-04-24 10:00:00,67.68,68.07,67.65,67.93,80921.0,67.68,68.07,67.65,67.93,80921.0
2019-04-24 10:10:00,67.92,68.08,67.92,68.06,70743.0,67.92,68.08,67.92,68.06,70743.0
2019-04-24 10:20:00,68.06,68.21,68.04,68.12,70263.0,68.06,68.21,68.04,68.12,70263.0
2019-04-24 10:30:00,68.11,68.16,67.98,67.98,86173.0,68.11,68.16,67.98,67.98,86173.0
2019-04-24 10:40:00,67.99,68.21,67.94,68.13,152001.0,67.99,68.21,67.94,68.13,152001.0
2019-04-24 10:50:00,68.14,68.28,68.11,68.28,43498.0,68.14,68.28,68.11,68.28,43498.0
2019-04-24 11:00:00,68.29,68.33,68.2,68.23,50802.0,68.29,68.33,68.2,68.23,50802.0
2019-04-24 11:10:00,68.23,68.3,68.14,68.16,41164.0,68.23,68.3,68.14,68.16,41164.0
2019-04-24 11:20:00,68.16,68.22,68.07,68.15,41363.0,68.16,68.22,68.07,68.15,41363.0
2019-04-24 11:30:00,68.16,68.28,67.97,68.03,67314.0,68.16,68.28,67.97,68.03,67314.0
2019-04-24 11:40:00,68.02,68.09,67.93,67.97,36769.0,68.02,68.09,67.93,67.97,36769.0
2019-04-24 11:50:00,67.98,67.99,67.9,67.94,31978.0,67.98,67.99,67.9,67.94,31978.0
2019-04-24 12:00:00,67.95,67.97,67.9,67.95,29766.0,67.95,67.97,67.9,67.95,29766.0
2019-04-24 12:10:00,67.97,67.98,67.85,67.94,45920.0,67.97,67.98,67.85,67.94,45920.0
2019-04-24 12:20:00,67.95,67.98,67.85,67.95,51511.0,67.95,67.98,67.85,67.95,51511.0
2019-04-24 12:30:00,67.94,68.04,67.9,68.04,53253.0,67.94,68.04,67.9,68.04,53253.0
2019-04-24 12:40:00,68.05,68.09,67.96,67.99,28232.0,68.05,68.09,67.96,67.99,28232.0
2019-04-24 12:50:00,67.98,67.99,67.86,67.89,31575.0,67.98,67.99,67.86,67.89,31575.0
2019-04-24 13:00:00,67.89,67.99,67.89,67.98,25273.0,67.89,67.99,67.89,67.98,25273.0
2019-04-24 13:10:00,67.98,67.99,67.9,67.98,34922.0,67.98,67.99,67.9,67.98,34922.0
2019-04-24 13:20:00,67.99,68.01,67.92,68.01,33040.0,67.99,68.01,67.92,68.01,33040.0
2019-04-24 13:30:00,68.02,68.11,67.99,68.1,39579.0,68.02,68.11,67.99,68.1,39579.0
2019-04-24 13:40:00,68.11,68.19,68.07,68.18,40994.0,68.11,68.19,68.07,68.18,40994.0
2019-04-24 13:50:00,68.17,68.19,68.12,68.13,32389.0,68.17,68.19,68.12,68.13,32389.0
2019-04-24 14:00:00,68.13,68.17,68.02,68.03,28861.0,68.13,68.17,68.02,68.03,28861.0
2019-04-24 14:10:00,68.03,68.08,68.02,68.06,28379.0,68.03,68.08,68.02,68.06,28379.0
2019-04-24 14:20:00,68.05,68.11,68.04,68.09,30946.0,68.05,68.11,68.04,68.09,30946.0
2019-04-24 14:30:00,68.08,68.12,68.03,68.07,24818.0,68.08,68.12,68.03,68.07,24818.0
2019-04-24 14:40:00,68.06,68.15,68.05,68.15,26680.0,68.06,68.15,68.05,68.15,26680.0
2019-04-24 14:50:00,68.14,68.15,68.07,68.09,32020.0,68.14,68.15,68.07,68.09,32020.0
2019-04-24 15:00:00,68.09,68.11,68.02,68.06,29296.0,68.09,68.11,68.02,68.06,29296.0
2019-04-24 15:10:00,68.06,68.07,67.96,67.98,26024.0,68.06,68.07,67.96,67.98,26024.0
2019-04-24 15:20:00,67.99,67.99,67.77,67.79,47432.0,67.99,67.99,67.77,67.79,47432.0
2019-04-24 15:30:00,67.8,67.82,67.65,67.65,51307.0,67.8,67.82,67.65,67.65,51307.0
2019-04-24 15:40:00,67.66,67.7,67.63,67.69,101787.0,67.66,67.7,67.63,67.69,101787.0
2019-04-24 15:50:00,67.68,67.76,67.62,67.67,252254.0,67.68,67.76,67.62,67.67,252254.0
2019-04-25 09:30:00,68.11,68.38,67.86,68.12,111557.0,68.11,68.38,67.86,68.12,111557.0
2019-04-25 09:40:00,68.08,68.44,68.02,68.02,59647.0,68.08,68.44,68.02,68.02,59647.0
2019-04-25 09:50:00,68.04,68.17,67.81,67.99,30358.0,68.04,68.17,67.81,67.99,30358.0
2019-04-25 10:00:00,67.99,68.11,67.81,67.82,41021.0,67.99,68.11,67.81,67.82,41021.0
2019-04-25 10:10:00,67.83,67.83,67.13,67.14,54534.0,67.83,67.83,67.13,67.14,54534.0
2019-04-25 10:20:00,67.19,67.21,66.8,67.07,54024.0,67.19,67.21,66.8,67.07,54024.0
2019-04-25 10:30:00,67.06,67.36,67.03,67.35,34239.0,67.06,67.36,67.03,67.35,34239.0
2019-04-25 10:40:00,67.38,67.46,67.19,67.26,21133.0,67.38,67.46,67.19,67.26,21133.0
2019-04-25 10:50:00,67.28,67.41,67.21,67.39,36580.0,67.28,67.41,67.21,67.39,36580.0
2019-04-25 11:00:00,67.41,67.49,67.11,67.11,20626.0,67.41,67.49,67.11,67.11,20626.0
2019-04-25 11:10:00,67.09,67.12,66.86,66.99,33260.0,67.09,67.12,66.86,66.99,33260.0
2019-04-25 11:20:00,67.02,67.3,67.02,67.23,24439.0,67.02,67.3,67.02,67.23,24439.0
2019-04-25 11:30:00,67.24,67.26,66.9,67.06,35101.0,67.24,67.26,66.9,67.06,35101.0
2019-04-25 11:40:00,67.08,67.15,66.98,67.06,30286.0,67.08,67.15,66.98,67.06,30286.0
2019-04-25 11:50:00,67.05,67.16,67.01,67.06,24216.0,67.05,67.16,67.01,67.06,24216.0
2019-04-25 12:00:00,67.05,67.08,66.9,66.91,20459.0,67.05,67.08,66.9,66.91,20459.0
2019-04-25 12:10:00,66.91,67.0,66.87,66.97,24499.0,66.91,67.0,66.87,66.97,24499.0
2019-04-25 12:20:00,66.94,66.96,66.72,66.73,37210.0,66.94,66.96,66.72,66.73,37210.0
2019-04-25 12:30:00,66.73,66.82,66.69,66.81,18861.0,66.73,66.82,66.69,66.81,18861.0
2019-04-25 12:40:00,66.79,66.96,66.74,66.95,19839.0,66.79,66.96,66.74,66.95,19839.0
2019-04-25 12:50:00,66.95,67.03,66.9,67.0,24649.0,66.95,67.03,66.9,67.0,24649.0
2019-04-25 13:00:00,66.99,67.08,66.93,67.07,26068.0,66.99,67.08,66.93,67.07,26068.0
2019-04-25 13:10:00,67.06,67.09,67.0,67.03,20522.0,67.06,67.09,67.0,67.03,20522.0
2019-04-25 13:20:00,67.02,67.07,67.01,67.03,17189.0,67.02,67.07,67.01,67.03,17189.0
2019-04-25 13:30:00,67.04,67.11,67.02,67.11,14772.0,67.04,67.11,67.02,67.11,14772.0
2019-04-25 13:40:00,67.09,67.12,67.05,67.11,19433.0,67.09,67.12,67.05,67.11,19433.0
2019-04-25 13:50:00,67.1,67.2,67.08,67.2,15269.0,67.1,67.2,67.08,67.2,15269.0
2019-04-25 14:00:00,67.21,67.35,67.21,67.35,18113.0,67.21,67.35,67.21,67.35,18113.0
2019-04-25 14:10:00,67.34,67.43,67.34,67.36,28935.0,67.34,67.43,67.34,67.36,28935.0
2019-04-25 14:20:00,67.37,67.41,67.22,67.29,23426.0,67.37,67.41,67.22,67.29,23426.0
2019-04-25 14:30:00,67.3,67.39,67.3,67.36,14020.0,67.3,67.39,67.3,67.36,14020.0
2019-04-25 14:40:00,67.37,67.5,67.37,67.43,21251.0,67.37,67.5,67.37,67.43,21251.0
2019-04-25 14:50:00,67.44,67.49,67.4,67.4,22546.0,67.44,67.49,67.4,67.4,22546.0
2019-04-25 15:00:00,67.41,67.43,67.34,67.37,25760.0,67.41,67.43,67.34,67.37,25760.0
2019-04-25 15:10:00,67.37,67.41,67.35,67.4,25674.0,67.37,67.41,67.35,67.4,25674.0
2019-04-25 15:20:00,67.41,67.42,67.35,67.42,30164.0,67.41,67.42,67.35,67.42,30164.0
2019-04-25 15:30:00,67.42,67.5,67.38,67.47,34088.0,67.42,67.5,67.38,67.47,34088.0
2019-04-25 15:40:00,67.47,67.6,67.45,67.56,57100.0,67.47,67.6,67.45,67.56,57100.0
2019-04-25 15:50:00,67.56,67.62,67.46,67.48,188136.0,67.56,67.62,67.46,67.48,188136.0
2019-04-26 09:30:00,67.5,67.71,66.85,66.86,69430.0,67.5,67.71,66.85,66.86,69430.0
2019-04-26 09:40:00,66.93,67.21,66.84,67.16,32913.0,66.93,67.21,66.84,67.16,32913.0
2019-04-26 09:50:00,67.2,67.39,66.99,67.32,27312.0,67.2,67.39,66.99,67.32,27312.0
2019-04-26 10:00:00,67.38,67.39,67.06,67.38,26852.0,67.38,67.39,67.06,67.38,26852.0
2019-04-26 10:10:00,67.37,67.55,67.25,67.41,34168.0,67.37,67.55,67.25,67.41,34168.0
2019-04-26 10:20:00,67.41,67.59,67.39,67.57,36185.0,67.41,67.59,67.39,67.57,36185.0
2019-04-26 10:30:00,67.57,67.66,67.51,67.58,33735.0,67.57,67.66,67.51,67.58,33735.0
2019-04-26 10:40:00,67.59,67.7,67.52,67.65,39437.0,67.59,67.7,67.52,67.65,39437.0
2019-04-26 10:50:00,67.65,67.71,67.57,67.7,24781.0,67.65,67.71,67.57,67.7,24781.0
2019-04-26 11:00:00,67.71,67.78,67.68,67.75,24443.0,67.71,67.78,67.68,67.75,24443.0
2019-04-26 11:10:00,67.76,67.87,67.75,67.78,40264.0,67.76,67.87,67.75,67.78,40264.0
2019-04-26 11:20:00,67.76,67.82,67.69,67.75,23000.0,67.76,67.82,67.69,67.75,23000.0
2019-04-26 11:30:00,67.75,67.8,67.73,67.76,17275.0,67.75,67.8,67.73,67.76,17275.0
2019-04-26 11:40:00,67.76,67.89,67.75,67.83,23452.0,67.76,67.89,67.75,67.83,23452.0
2019-04-26 11:50:00,67.82,67.94,67.8,67.86,21652.0,67.82,67.94,67.8,67.86,21652.0
2019-04-26 12:00:00,67.87,67.94,67.86,67.89,15481.0,67.87,67.94,67.86,67.89,15481.0
2019-04-26 12:10:00,67.89,67.92,67.79,67.81,19699.0,67.89,67.92,67.79,67.81,19699.0
2019-04-26 12:20:00,67.81,67.92,67.76,67.89,20718.0,67.81,67.92,67.76,67.89,20718.0
2019-04-26 12:30:00,67.91,67.99,67.87,67.87,14430.0,67.91,67.99,67.87,67.87,14430.0
2019-04-26 12:40:00,67.87,67.98,67.86,67.96,26418.0,67.87,67.98,67.86,67.96,26418.0
2019-04-26 12:50:00,67.96,67.97,67.92,67.92,15149.0,67.96,67.97,67.92,67.92,15149.0
2019-04-26 13:00:00,67.92,67.92,67.82,67.82,22886.0,67.92,67.92,67.82,67.82,22886.0
2019-04-26 13:10:00,67.82,67.83,67.71,67.83,16903.0,67.82,67.83,67.71,67.83,16903.0
2019-04-26 13:20:00,67.83,67.88,67.75,67.88,24595.0,67.83,67.88,67.75,67.88,24595.0
2019-04-26 13:30:00,67.87,67.88,67.78,67.81,23013.0,67.87,67.88,67.78,67.81,23013.0
2019-04-26 13:40:00,67.82,67.92,67.8,67.9,19544.0,67.82,67.92,67.8,67.9,19544.0
2019-04-26 13:50:00,67.9,67.95,67.86,67.9,15696.0,67.9,67.95,67.86,67.9,15696.0
2019-04-26 14:00:00,67.91,68.03,67.85,68.03,21936.0,67.91,68.03,67.85,68.03,21936.0
2019-04-26 14:10:00,68.03,68.04,67.91,67.96,54126.0,68.03,68.04,67.91,67.96,54126.0
2019-04-26 14:20:00,67.97,68.03,67.91,67.93,22103.0,67.97,68.03,67.91,67.93,22103.0
2019-04-26 14:30:00,67.92,67.98,67.88,67.92,18666.0,67.92,67.98,67.88,67.92,18666.0
2019-04-26 14:40:00,67.92,68.04,67.92,67.96,54715.0,67.92,68.04,67.92,67.96,54715.0
2019-04-26 14:50:00,67.97,67.97,67.91,67.94,16937.0,67.97,67.97,67.91,67.94,16937.0
2019-04-26 15:00:00,67.94,68.01,67.91,67.97,20287.0,67.94,68.01,67.91,67.97,20287.0
2019-04-26 15:10:00,67.97,68.04,67.96,68.03,19425.0,67.97,68.04,67.96,68.03,19425.0
2019-04-26 15:20:00,68.03,68.11,68.0,68.09,26471.0,68.03,68.11,68.0,68.09,26471.0
2019-04-26 15:30:00,68.08,68.2,68.06,68.19,34993.0,68.08,68.2,68.06,68.19,34993.0
2019-04-26 15:40:00,68.2,68.25,68.1,68.12,74348.0,68.2,68.25,68.1,68.12,74348.0
2019-04-26 15:50:00,68.12,68.25,68.05,68.22,140224.0,68.12,68.25,68.05,68.22,140224.0
2019-04-29 09:30:00,68.42,68.87,68.36,68.41,81288.0,68.42,68.87,68.36,68.41,81288.0
2019-04-29 09:40:00,68.39,68.54,68.28,68.35,40875.0,68.39,68.54,68.28,68.35,40875.0
2019-04-29 09:50:00,68.33,68.38,68.09,68.26,37843.0,68.33,68.38,68.09,68.26,37843.0
2019-04-29 10:00:00,68.25,68.29,67.92,68.02,31568.0,68.25,68.29,67.92,68.02,31568.0
2019-04-29 10:10:00,68.01,68.33,68.01,68.26,26027.0,68.01,68.33,68.01,68.26,26027.0
2019-04-29 10:20:00,68.28,68.46,68.27,68.37,29041.0,68.28,68.46,68.27,68.37,29041.0
2019-04-29 10:30:00,68.37,68.48,68.21,68.43,40337.0,68.37,68.48,68.21,68.43,40337.0
2019-04-29 10:40:00,68.45,68.56,68.41,68.53,19926.0,68.45,68.56,68.41,68.53,19926.0
2019-04-29 10:50:00,68.54,68.54,68.35,68.41,31329.0,68.54,68.54,68.35,68.41,31329.0
2019-04-29 11:00:00,68.43,68.52,68.37,68.39,19317.0,68.43,68.52,68.37,68.39,19317.0
2019-04-29 11:10:00,68.39,68.42,68.23,68.3,32077.0,68.39,68.42,68.23,68.3,32077.0
2019-04-29 11:20:00,68.3,68.4,68.27,68.33,42627.0,68.3,68.4,68.27,68.33,42627.0
2019-04-29 11:30:00,68.35,68.43,68.33,68.38,19443.0,68.35,68.43,68.33,68.38,19443.0
2019-04-29 11:40:00,68.38,68.4,68.28,68.4,33167.0,68.38,68.4,68.28,68.4,33167.0
2019-04-29 11:50:00,68.4,68.4,68.18,68.22,22664.0,68.4,68.4,68.18,68.22,22664.0
2019-04-29 12:00:00,68.21,68.25,68.14,68.2,12379.0,68.21,68.25,68.14,68.2,12379.0
2019-04-29 12:10:00,68.19,68.22,68.1,68.11,11289.0,68.19,68.22,68.1,68.11,11289.0
2019-04-29 12:20:00,68.1,68.18,68.09,68.15,16749.0,68.1,68.18,68.09,68.15,16749.0
2019-04-29 12:30:00,68.16,68.21,68.12,68.17,22034.0,68.16,68.21,68.12,68.17,22034.0
2019-04-29 12:40:00,68.18,68.2,68.11,68.15,12457.0,68.18,68.2,68.11,68.15,12457.0
2019-04-29 12:50:00,68.15,68.26,68.13,68.21,13216.0,68.15,68.26,68.13,68.21,13216.0
2019-04-29 13:00:00,68.21,68.21,68.05,68.09,13717.0,68.21,68.21,68.05,68.09,13717.0
2019-04-29 13:10:00,68.1,68.15,68.05,68.13,12739.0,68.1,68.15,68.05,68.13,12739.0
2019-04-29 13:20:00,68.13,68.19,68.1,68.17,16660.0,68.13,68.19,68.1,68.17,16660.0
2019-04-29 13:30:00,68.17,68.2,68.09,68.14,16787.0,68.17,68.2,68.09,68.14,16787.0
2019-04-29 13:40:00,68.14,68.14,68.05,68.09,16455.0,68.14,68.14,68.05,68.09,16455.0
2019-04-29 13:50:00,68.1,68.2,68.09,68.14,19320.0,68.1,68.2,68.09,68.14,19320.0
2019-04-29 14:00:00,68.15,68.25,68.15,68.19,15554.0,68.15,68.25,68.15,68.19,15554.0
2019-04-29 14:10:00,68.2,68.32,68.2,68.29,17056.0,68.2,68.32,68.2,68.29,17056.0
2019-04-29 14:20:00,68.29,68.29,68.22,68.27,23599.0,68.29,68.29,68.22,68.27,23599.0
2019-04-29 14:30:00,68.28,68.28,68.18,68.2,13611.0,68.28,68.28,68.18,68.2,13611.0
2019-04-29 14:40:00,68.21,68.26,68.16,68.2,40298.0,68.21,68.26,68.16,68.2,40298.0
2019-04-29 14:50:00,68.18,68.26,68.18,68.24,16260.0,68.18,68.26,68.18,68.24,16260.0
2019-04-29 15:00:00,68.24,68.24,68.17,68.21,19773.0,68.24,68.24,68.17,68.21,19773.0
2019-04-29 15:10:00,68.22,68.23,68.16,68.19,16152.0,68.22,68.23,68.16,68.19,16152.0
2019-04-29 15:20:00,68.19,68.2,68.13,68.14,26583.0,68.19,68.2,68.13,68.14,26583.0
2019-04-29 15:30:00,68.14,68.24,68.13,68.24,26393.0,68.14,68.24,68.13,68.24,26393.0
2019-04-29 15:40:00,68.23,68.26,68.17,68.19,52533.0,68.23,68.26,68.17,68.19,52533.0
2019-04-29 15:50:00,68.2,68.2,68.11,68.19,108129.0,68.2,68.2,68.11,68.19,108129.0
2019-04-30 09:30:00,68.18,68.46,68.16,68.27,55526.0,68.18,68.46,68.16,68.27,55526.0
2019-04-30 09:40:00,68.32,68.55,68.25,68.55,36527.0,68.32,68.55,68.25,68.55,36527.0
2019-04-30 09:50:00,68.57,68.87,68.54,68.69,103777.0,68.57,68.87,68.54,68.69,103777.0
2019-04-30 10:00:00,68.7,68.98,68.7,68.91,46744.0,68.7,68.98,68.7,68.91,46744.0
2019-04-30 10:10:00,68.89,68.97,68.85,68.92,28182.0,68.89,68.97,68.85,68.92,28182.0
2019-04-30 10:20:00,68.94,68.96,68.61,68.71,25178.0,68.94,68.96,68.61,68.71,25178.0
2019-04-30 10:30:00,68.7,68.83,68.65,68.65,21080.0,68.7,68.83,68.65,68.65,21080.0
2019-04-30 10:40:00,68.66,68.85,68.64,68.84,29710.0,68.66,68.85,68.64,68.84,29710.0
2019-04-30 10:50:00,68.85,68.88,68.64,68.66,34994.0,68.85,68.88,68.64,68.66,34994.0
2019-04-30 11:00:00,68.64,68.66,68.42,68.44,34609.0,68.64,68.66,68.42,68.44,34609.0
2019-04-30 11:10:00,68.44,68.59,68.44,68.54,27202.0,68.44,68.59,68.44,68.54,27202.0
2019-04-30 11:20:00,68.55,68.62,68.48,68.51,22452.0,68.55,68.62,68.48,68.51,22452.0
2019-04-30 11:30:00,68.5,68.76,68.49,68.73,25730.0,68.5,68.76,68.49,68.73,25730.0
2019-04-30 11:40:00,68.73,68.89,68.73,68.81,33236.0,68.73,68.89,68.73,68.81,33236.0
2019-04-30 11:50:00,68.82,68.94,68.8,68.83,33948.0,68.82,68.94,68.8,68.83,33948.0
2019-04-30 12:00:00,68.84,68.85,68.76,68.82,22068.0,68.84,68.85,68.76,68.82,22068.0
2019-04-30 12:10:00,68.83,68.97,68.83,68.92,24973.0,68.83,68.97,68.83,68.92,24973.0
2019-04-30 12:20:00,68.91,69.01,68.91,68.93,27663.0,68.91,69.01,68.91,68.93,27663.0
2019-04-30 12:30:00,68.95,68.96,68.87,68.95,20553.0,68.95,68.96,68.87,68.95,20553.0
2019-04-30 12:40:00,68.95,69.03,68.82,68.83,20725.0,68.95,69.03,68.82,68.83,20725.0
2019-04-30 12:50:00,68.84,68.96,68.76,68.95,22270.0,68.84,68.96,68.76,68.95,22270.0
2019-04-30 13:00:00,68.95,69.03,68.85,68.86,21952.0,68.95,69.03,68.85,68.86,21952.0
2019-04-30 13:10:00,68.87,68.9,68.8,68.84,11100.0,68.87,68.9,68.8,68.84,11100.0
2019-04-30 13:20:00,68.86,68.96,68.85,68.85,18163.0,68.86,68.96,68.85,68.85,18163.0
2019-04-30 13:30:00,68.84,68.98,68.83,68.98,16474.0,68.84,68.98,68.83,68.98,16474.0
2019-04-30 13:40:00,68.97,69.15,68.95,69.15,25297.0,68.97,69.15,68.95,69.15,25297.0
2019-04-30 13:50:00,69.15,69.2,69.08,69.19,21304.0,69.15,69.2,69.08,69.19,21304.0
2019-04-30 14:00:00,69.19,69.21,68.97,68.99,22565.0,69.19,69.21,68.97,68.99,22565.0
2019-04-30 14:10:00,68.99,69.04,68.96,69.02,20786.0,68.99,69.04,68.96,69.02,20786.0
2019-04-30 14:20:00,69.03,69.06,68.96,69.0,14674.0,69.03,69.06,68.96,69.0,14674.0
2019-04-30 14:30:00,69.01,69.05,68.98,69.0,15116.0,69.01,69.05,68.98,69.0,15116.0
2019-04-30 14:40:00,69.03,69.09,68.99,69.04,17307.0,69.03,69.09,68.99,69.04,17307.0
2019-04-30 14:50:00,69.05,69.06,68.97,69.01,16532.0,69.05,69.06,68.97,69.01,16532.0
2019-04-30 15:00:00,69.02,69.17,69.01,69.12,22832.0,69.02,69.17,69.01,69.12,22832.0
2019-04-30 15:10:00,69.12,69.12,69.03,69.07,19546.0,69.12,69.12,69.03,69.07,19546.0
2019-04-30 15:20:00,69.06,69.14,69.03,69.06,23774.0,69.06,69.14,69.03,69.06,23774.0
2019-04-30 15:30:00,69.06,69.18,69.06,69.14,30548.0,69.06,69.18,69.06,69.14,30548.0
2019-04-30 15:40:00,69.13,69.24,69.09,69.23,58664.0,69.13,69.24,69.09,69.23,58664.0
2019-04-30 15:50:00,69.24,69.44,69.15,69.38,273001.0,69.24,69.44,69.15,69.38,273001.0
2019-05-01 09:30:00,69.6,69.99,68.77,68.88,71938.0,69.6,69.99,68.77,68.88,71938.0
2019-05-01 09:40:00,68.9,69.1,68.46,68.62,65168.0,68.9,69.1,68.46,68.62,65168.0
2019-05-01 09:50:00,68.62,68.85,68.61,68.76,47416.0,68.62,68.85,68.61,68.76,47416.0
2019-05-01 10:00:00,68.72,68.98,68.61,68.87,29306.0,68.72,68.98,68.61,68.87,29306.0
2019-05-01 10:10:00,68.91,69.02,68.7,68.84,30901.0,68.91,69.02,68.7,68.84,30901.0
2019-05-01 10:20:00,68.84,68.91,68.63,68.74,22138.0,68.84,68.91,68.63,68.74,22138.0
2019-05-01 10:30:00,68.75,68.79,68.68,68.73,26379.0,68.75,68.79,68.68,68.73,26379.0
2019-05-01 10:40:00,68.76,68.82,68.63,68.76,21253.0,68.76,68.82,68.63,68.76,21253.0
2019-05-01 10:50:00,68.77,69.0,68.75,68.97,31236.0,68.77,69.0,68.75,68.97,31236.0
2019-05-01 11:00:00,68.97,69.04,68.84,69.04,22505.0,68.97,69.04,68.84,69.04,22505.0
2019-05-01 11:10:00,69.04,69.19,69.04,69.19,33103.0,69.04,69.19,69.04,69.19,33103.0
2019-05-01 11:20:00,69.22,69.34,69.19,69.33,23793.0,69.22,69.34,69.19,69.33,23793.0
2019-05-01 11:30:00,69.34,69.52,69.23,69.52,60371.0,69.34,69.52,69.23,69.52,60371.0
2019-05-01 11:40:00,69.53,69.58,69.37,69.37,25807.0,69.53,69.58,69.37,69.37,25807.0
2019-05-01 11:50:00,69.36,69.45,69.27,69.28,14736.0,69.36,69.45,69.27,69.28,14736.0
2019-05-01 12:00:00,69.29,69.3,69.21,69.27,9653.0,69.29,69.3,69.21,69.27,9653.0
2019-05-01 12:10:00,69.27,69.29,69.16,69.16,7851.0,69.27,69.29,69.16,69.16,7851.0
2019-05-01 12:20:00,69.14,69.28,69.1,69.28,23423.0,69.14,69.28,69.1,69.28,23423.0
2019-05-01 12:30:00,69.25,69.3,69.2,69.2,13864.0,69.25,69.3,69.2,69.2,13864.0
2019-05-01 12:40:00,69.19,69.26,69.12,69.23,13337.0,69.19,69.26,69.12,69.23,13337.0
2019-05-01 12:50:00,69.23,69.24,69.14,69.18,13219.0,69.23,69.24,69.14,69.18,13219.0
2019-05-01 13:00:00,69.19,69.28,69.08,69.08,11908.0,69.19,69.28,69.08,69.08,11908.0
2019-05-01 13:10:00,69.1,69.14,69.02,69.12,12599.0,69.1,69.14,69.02,69.12,12599.0
2019-05-01 13:20:00,69.1,69.13,69.0,69.03,13593.0,69.1,69.13,69.0,69.03,13593.0
2019-05-01 13:30:00,69.03,69.06,68.92,68.98,20959.0,69.03,69.06,68.92,68.98,20959.0
2019-05-01 13:40:00,68.97,69.01,68.93,68.99,15699.0,68.97,69.01,68.93,68.99,15699.0
2019-05-01 13:50:00,69.0,69.02,68.94,68.99,10395.0,69.0,69.02,68.94,68.99,10395.0
2019-05-01 14:00:00,69.02,69.26,69.02,69.18,20329.0,69.02,69.26,69.02,69.18,20329.0
2019-05-01 14:10:00,69.2,69.26,69.13,69.26,14510.0,69.2,69.26,69.13,69.26,14510.0
2019-05-01 14:20:00,69.28,69.29,69.19,69.21,12377.0,69.28,69.29,69.19,69.21,12377.0
2019-05-01 14:30:00,69.22,69.33,68.85,68.85,26774.0,69.22,69.33,68.85,68.85,26774.0
2019-05-01 14:40:00,68.82,68.88,68.75,68.82,17446.0,68.82,68.88,68.75,68.82,17446.0
2019-05-01 14:50:00,68.8,69.0,68.76,68.94,19849.0,68.8,69.0,68.76,68.94,19849.0
2019-05-01 15:00:00,68.97,68.99,68.82,68.92,19422.0,68.97,68.99,68.82,68.92,19422.0
2019-05-01 15:10:00,68.91,69.0,68.88,68.99,15940.0,68.91,69.0,68.88,68.99,15940.0
2019-05-01 15:20:00,68.99,69.0,68.75,68.84,35188.0,68.99,69.0,68.75,68.84,35188.0
2019-05-01 15:30:00,68.84,68.86,68.7,68.81,40886.0,68.84,68.86,68.7,68.81,40886.0
2019-05-01 15:40:00,68.8,68.86,68.71,68.74,48146.0,68.8,68.86,68.71,68.74,48146.0
2019-05-01 15:50:00,68.73,68.75,68.53,68.55,154157.0,68.73,68.75,68.53,68.55,154157.0
2019-05-02 09:30:00,68.55,68.78,68.2,68.78,49908.0,68.55,68.78,68.2,68.78,49908.0
2019-05-02 09:40:00,68.76,68.88,68.67,68.79,28970.0,68.76,68.88,68.67,68.79,28970.0
2019-05-02 09:50:00,68.76,68.83,68.52,68.62,28954.0,68.76,68.83,68.52,68.62,28954.0
2019-05-02 10:00:00,68.65,69.18,68.59,69.18,32028.0,68.65,69.18,68.59,69.18,32028.0
2019-05-02 10:10:00,69.14,69.33,69.12,69.25,45116.0,69.14,69.33,69.12,69.25,45116.0
2019-05-02 10:20:00,69.24,69.32,69.0,69.02,31267.0,69.24,69.32,69.0,69.02,31267.0
2019-05-02 10:30:00,69.01,69.37,68.95,69.35,21481.0,69.01,69.37,68.95,69.35,21481.0
2019-05-02 10:40:00,69.33,69.39,69.3,69.39,7202.0,69.33,69.39,69.3,69.39,7202.0
2019-05-02 10:50:00,69.19,69.3,69.15,69.15,9805.0,69.19,69.3,69.15,69.15,9805.0
2019-05-02 11:00:00,69.17,69.29,69.16,69.18,20648.0,69.17,69.29,69.16,69.18,20648.0
2019-05-02 11:10:00,69.17,69.26,69.1,69.11,23584.0,69.17,69.26,69.1,69.11,23584.0
2019-05-02 11:20:00,69.09,69.09,68.71,68.76,28728.0,69.09,69.09,68.71,68.76,28728.0
2019-05-02 11:30:00,68.76,69.1,68.74,68.87,69638.0,68.76,69.1,68.74,68.87,69638.0
2019-05-02 11:40:00,68.85,68.93,68.53,68.82,75935.0,68.85,68.93,68.53,68.82,75935.0
2019-05-02 11:50:00,68.81,68.84,68.55,68.74,68946.0,68.81,68.84,68.55,68.74,68946.0
2019-05-02 12:00:00,68.76,69.21,68.71,69.21,70035.0,68.76,69.21,68.71,69.21,70035.0
2019-05-02 12:10:00,69.2,69.22,69.01,69.07,43039.0,69.2,69.22,69.01,69.07,43039.0
2019-05-02 12:20:00,69.1,69.43,69.1,69.42,86272.0,69.1,69.43,69.1,69.42,86272.0
2019-05-02 12:30:00,69.44,69.52,69.35,69.37,47883.0,69.44,69.52,69.35,69.37,47883.0
2019-05-02 12:40:00,69.4,69.4,69.13,69.19,22916.0,69.4,69.4,69.13,69.19,22916.0
2019-05-02 12:50:00,69.2,69.21,69.08,69.13,23377.0,69.2,69.21,69.08,69.13,23377.0
2019-05-02 13:00:00,69.12,69.22,68.98,69.19,19837.0,69.12,69.22,68.98,69.19,19837.0
2019-05-02 13:10:00,69.19,69.36,69.19,69.28,19818.0,69.19,69.36,69.19,69.28,19818.0
2019-05-02 13:20:00,69.27,69.35,69.18,69.35,16129.0,69.27,69.35,69.18,69.35,16129.0
2019-05-02 13:30:00,69.33,69.51,69.33,69.44,19772.0,69.33,69.51,69.33,69.44,19772.0
2019-05-02 13:40:00,69.43,69.46,69.18,69.24,19248.0,69.43,69.46,69.18,69.24,19248.0
2019-05-02 13:50:00,69.23,69.37,69.19,69.19,20112.0,69.23,69.37,69.19,69.19,20112.0
2019-05-02 14:00:00,69.18,69.29,69.13,69.13,17878.0,69.18,69.29,69.13,69.13,17878.0
2019-05-02 14:10:00,69.1,69.29,69.1,69.19,32841.0,69.1,69.29,69.1,69.19,32841.0
2019-05-02 14:20:00,69.18,69.29,69.18,69.28,23361.0,69.18,69.29,69.18,69.28,23361.0
2019-05-02 14:30:00,69.3,69.35,69.24,69.26,19687.0,69.3,69.35,69.24,69.26,19687.0
2019-05-02 14:40:00,69.27,69.45,69.26,69.26,18748.0,69.27,69.45,69.26,69.26,18748.0
2019-05-02 14:50:00,69.23,69.36,69.19,69.33,17071.0,69.23,69.36,69.19,69.33,17071.0
2019-05-02 15:00:00,69.32,69.39,69.25,69.31,25874.0,69.32,69.39,69.25,69.31,25874.0
2019-05-02 15:10:00,69.31,69.39,69.3,69.33,20237.0,69.31,69.39,69.3,69.33,20237.0
2019-05-02 15:20:00,69.33,69.37,69.29,69.34,19744.0,69.33,69.37,69.29,69.34,19744.0
2019-05-02 15:30:00,69.33,69.44,69.3,69.41,35178.0,69.33,69.44,69.3,69.41,35178.0
2019-05-02 15:40:00,69.4,69.41,69.22,69.29,48726.0,69.4,69.41,69.22,69.29,48726.0
2019-05-02 15:50:00,69.3,69.46,69.27,69.44,164929.0,69.3,69.46,69.27,69.44,164929.0
2019-05-03 09:30:00,69.59,69.9,69.51,69.77,71959.0,69.59,69.9,69.51,69.77,71959.0
2019-05-03 09:40:00,69.81,70.07,69.61,69.76,47879.0,69.81,70.07,69.61,69.76,47879.0
2019-05-03 09:50:00,69.81,70.22,69.81,70.08,24912.0,69.81,70.22,69.81,70.08,24912.0
2019-05-03 10:00:00,70.03,70.23,70.03,70.13,23237.0,70.03,70.23,70.03,70.13,23237.0
2019-05-03 10:10:00,70.11,70.29,70.03,70.14,27630.0,70.11,70.29,70.03,70.14,27630.0
2019-05-03 10:20:00,70.16,70.19,70.0,70.1,18487.0,70.16,70.19,70.0,70.1,18487.0
2019-05-03 10:30:00,70.09,70.17,70.03,70.05,22517.0,70.09,70.17,70.03,70.05,22517.0
2019-05-03 10:40:00,70.06,70.37,70.06,70.29,36380.0,70.06,70.37,70.06,70.29,36380.0
2019-05-03 10:50:00,70.32,70.44,70.26,70.37,28230.0,70.32,70.44,70.26,70.37,28230.0
2019-05-03 11:00:00,70.37,70.47,70.3,70.37,30387.0,70.37,70.47,70.3,70.37,30387.0
2019-05-03 11:10:00,70.38,70.49,70.32,70.41,47646.0,70.38,70.49,70.32,70.41,47646.0
2019-05-03 11:20:00,70.41,70.42,70.18,70.23,24242.0,70.41,70.42,70.18,70.23,24242.0
2019-05-03 11:30:00,70.24,70.27,70.09,70.13,24555.0,70.24,70.27,70.09,70.13,24555.0
2019-05-03 11:40:00,70.12,70.13,69.97,70.02,25250.0,70.12,70.13,69.97,70.02,25250.0
2019-05-03 11:50:00,70.02,70.06,69.92,69.92,19286.0,70.02,70.06,69.92,69.92,19286.0
2019-05-03 12:00:00,69.92,69.95,69.85,69.85,18288.0,69.92,69.95,69.85,69.85,18288.0
2019-05-03 12:10:00,69.83,69.89,69.78,69.88,24831.0,69.83,69.89,69.78,69.88,24831.0
2019-05-03 12:20:00,69.89,69.93,69.8,69.91,14653.0,69.89,69.93,69.8,69.91,14653.0
2019-05-03 12:30:00,69.93,69.98,69.8,69.8,16702.0,69.93,69.98,69.8,69.8,16702.0
2019-05-03 12:40:00,69.78,69.83,69.75,69.78,23177.0,69.78,69.83,69.75,69.78,23177.0
2019-05-03 12:50:00,69.81,69.95,69.79,69.91,14654.0,69.81,69.95,69.79,69.91,14654.0
2019-05-03 13:00:00,69.91,69.93,69.85,69.86,11286.0,69.91,69.93,69.85,69.86,11286.0
2019-05-03 13:10:00,69.87,69.97,69.85,69.95,14735.0,69.87,69.97,69.85,69.95,14735.0
2019-05-03 13:20:00,69.95,70.07,69.94,70.06,14910.0,69.95,70.07,69.94,70.06,14910.0
2019-05-03 13:30:00,70.07,70.11,70.05,70.11,17520.0,70.07,70.11,70.05,70.11,17520.0
2019-05-03 13:40:00,70.1,70.21,70.1,70.21,24134.0,70.1,70.21,70.1,70.21,24134.0
2019-05-03 13:50:00,70.21,70.29,70.2,70.2,17225.0,70.21,70.29,70.2,70.2,17225.0
2019-05-03 14:00:00,70.19,70.3,70.1,70.3,34760.0,70.19,70.3,70.1,70.3,34760.0
2019-05-03 14:10:00,70.3,70.32,70.25,70.25,19572.0,70.3,70.32,70.25,70.25,19572.0
2019-05-03 14:20:00,70.24,70.24,70.1,70.12,17484.0,70.24,70.24,70.1,70.12,17484.0
2019-05-03 14:30:00,70.12,70.18,70.11,70.16,16579.0,70.12,70.18,70.11,70.16,16579.0
2019-05-03 14:40:00,70.16,70.21,70.07,70.19,19029.0,70.16,70.21,70.07,70.19,19029.0
2019-05-03 14:50:00,70.16,70.17,70.08,70.12,18270.0,70.16,70.17,70.08,70.12,18270.0
2019-05-03 15:00:00,70.1,70.13,70.06,70.11,22410.0,70.1,70.13,70.06,70.11,22410.0
2019-05-03 15:10:00,70.11,70.17,70.06,70.12,30834.0,70.11,70.17,70.06,70.12,30834.0
2019-05-03 15:20:00,70.13,70.28,70.12,70.28,33657.0,70.13,70.28,70.12,70.28,33657.0
2019-05-03 15:30:00,70.28,70.29,70.17,70.23,50315.0,70.28,70.29,70.17,70.23,50315.0
2019-05-03 15:40:00,70.24,70.33,70.21,70.33,73956.0,70.24,70.33,70.21,70.33,73956.0
2019-05-03 15:50:00,70.33,70.34,68.75,70.28,136917.0,70.33,70.34,68.75,70.28,136917.0
2019-05-06 09:30:00,68.62,69.06,68.06,69.03,96138.0,68.62,69.06,68.06,69.03,96138.0
2019-05-06 09:40:00,69.07,69.26,68.97,69.01,34982.0,69.07,69.26,68.97,69.01,34982.0
2019-05-06 09:50:00,69.04,69.34,68.98,69.28,29074.0,69.04,69.34,68.98,69.28,29074.0
2019-05-06 10:00:00,69.24,69.24,68.83,68.98,30042.0,69.24,69.24,68.83,68.98,30042.0
2019-05-06 10:10:00,68.97,69.1,68.85,68.98,23082.0,68.97,69.1,68.85,68.98,23082.0
2019-05-06 10:20:00,69.0,69.23,68.99,69.16,14700.0,69.0,69.23,68.99,69.16,14700.0
2019-05-06 10:30:00,69.18,69.29,69.08,69.16,20856.0,69.18,69.29,69.08,69.16,20856.0
2019-05-06 10:40:00,69.28,69.28,69.03,69.25,33969.0,69.28,69.28,69.03,69.25,33969.0
2019-05-06 10:50:00,69.27,69.54,69.25,69.46,26539.0,69.27,69.54,69.25,69.46,26539.0
2019-05-06 11:00:00,69.48,69.66,69.46,69.62,19334.0,69.48,69.66,69.46,69.62,19334.0
2019-05-06 11:10:00,69.64,69.69,69.51,69.58,17150.0,69.64,69.69,69.51,69.58,17150.0
2019-05-06 11:20:00,69.62,69.71,69.55,69.69,15567.0,69.62,69.71,69.55,69.69,15567.0
2019-05-06 11:30:00,69.7,69.79,69.59,69.78,25660.0,69.7,69.79,69.59,69.78,25660.0
2019-05-06 11:40:00,69.8,69.89,69.77,69.77,14140.0,69.8,69.89,69.77,69.77,14140.0
2019-05-06 11:50:00,69.77,69.78,69.59,69.6,30466.0,69.77,69.78,69.59,69.6,30466.0
2019-05-06 12:00:00,69.65,69.77,69.61,69.63,22312.0,69.65,69.77,69.61,69.63,22312.0
2019-05-06 12:10:00,69.61,69.62,69.43,69.56,39938.0,69.61,69.62,69.43,69.56,39938.0
2019-05-06 12:20:00,69.57,69.61,69.37,69.39,73043.0,69.57,69.61,69.37,69.39,73043.0
2019-05-06 12:30:00,69.36,69.51,69.33,69.46,13244.0,69.36,69.51,69.33,69.46,13244.0
2019-05-06 12:40:00,69.46,69.5,69.34,69.34,13833.0,69.46,69.5,69.34,69.34,13833.0
2019-05-06 12:50:00,69.31,69.37,69.16,69.18,14767.0,69.31,69.37,69.16,69.18,14767.0
2019-05-06 13:00:00,69.18,69.29,69.11,69.27,9745.0,69.18,69.29,69.11,69.27,9745.0
2019-05-06 13:10:00,69.28,69.29,69.18,69.25,10923.0,69.28,69.29,69.18,69.25,10923.0
2019-05-06 13:20:00,69.26,69.45,69.2,69.42,11538.0,69.26,69.45,69.2,69.42,11538.0
2019-05-06 13:30:00,69.43,69.46,69.28,69.35,16046.0,69.43,69.46,69.28,69.35,16046.0
2019-05-06 13:40:00,69.34,69.43,69.27,69.43,11530.0,69.34,69.43,69.27,69.43,11530.0
2019-05-06 13:50:00,69.43,69.45,69.37,69.45,11447.0,69.43,69.45,69.37,69.45,11447.0
2019-05-06 14:00:00,69.46,69.5,69.39,69.5,12478.0,69.46,69.5,69.39,69.5,12478.0
2019-05-06 14:10:00,69.53,69.6,69.49,69.57,20365.0,69.53,69.6,69.49,69.57,20365.0
2019-05-06 14:20:00,69.6,69.75,69.54,69.7,17082.0,69.6,69.75,69.54,69.7,17082.0
2019-05-06 14:30:00,69.72,69.84,69.71,69.82,11545.0,69.72,69.84,69.71,69.82,11545.0
2019-05-06 14:40:00,69.83,69.87,69.77,69.87,16997.0,69.83,69.87,69.77,69.87,16997.0
2019-05-06 14:50:00,69.85,69.97,69.85,69.89,21584.0,69.85,69.97,69.85,69.89,21584.0
2019-05-06 15:00:00,69.91,69.95,69.85,69.9,18748.0,69.91,69.95,69.85,69.9,18748.0
2019-05-06 15:10:00,69.9,70.0,69.86,69.97,18699.0,69.9,70.0,69.86,69.97,18699.0
2019-05-06 15:20:00,69.97,70.06,69.96,70.0,23122.0,69.97,70.06,69.96,70.0,23122.0
2019-05-06 15:30:00,69.99,70.19,69.98,70.13,37842.0,69.99,70.19,69.98,70.13,37842.0
2019-05-06 15:40:00,70.13,70.13,70.01,70.06,41510.0,70.13,70.13,70.01,70.06,41510.0
2019-05-06 15:50:00,70.07,70.09,69.95,69.99,96339.0,70.07,70.09,69.95,69.99,96339.0
2019-05-07 09:30:00,69.11,69.37,68.45,69.28,112075.0,69.11,69.37,68.45,69.28,112075.0
2019-05-07 09:40:00,69.31,69.41,68.88,69.01,80173.0,69.31,69.41,68.88,69.01,80173.0
2019-05-07 09:50:00,68.96,69.46,68.78,69.19,45295.0,68.96,69.46,68.78,69.19,45295.0
2019-05-07 10:00:00,69.2,69.25,68.76,68.88,47405.0,69.2,69.25,68.76,68.88,47405.0
2019-05-07 10:10:00,68.87,69.06,68.82,69.0,46189.0,68.87,69.06,68.82,69.0,46189.0
2019-05-07 10:20:00,68.96,69.16,68.87,68.99,35361.0,68.96,69.16,68.87,68.99,35361.0
2019-05-07 10:30:00,68.99,69.07,68.63,68.66,28208.0,68.99,69.07,68.63,68.66,28208.0
2019-05-07 10:40:00,68.61,68.72,68.45,68.57,26206.0,68.61,68.72,68.45,68.57,26206.0
2019-05-07 10:50:00,68.61,68.71,68.5,68.62,28237.0,68.61,68.71,68.5,68.62,28237.0
2019-05-07 11:00:00,68.61,68.65,68.32,68.64,26392.0,68.61,68.65,68.32,68.64,26392.0
2019-05-07 11:10:00,68.61,68.81,68.56,68.76,24405.0,68.61,68.81,68.56,68.76,24405.0
2019-05-07 11:20:00,68.73,68.73,68.5,68.73,22718.0,68.73,68.73,68.5,68.73,22718.0
2019-05-07 11:30:00,68.73,68.8,68.47,68.6,30176.0,68.73,68.8,68.47,68.6,30176.0
2019-05-07 11:40:00,68.61,68.71,68.58,68.64,22046.0,68.61,68.71,68.58,68.64,22046.0
2019-05-07 11:50:00,68.64,68.67,68.49,68.65,30748.0,68.64,68.67,68.49,68.65,30748.0
2019-05-07 12:00:00,68.61,68.66,68.5,68.64,18777.0,68.61,68.66,68.5,68.64,18777.0
2019-05-07 12:10:00,68.65,68.75,68.6,68.67,42138.0,68.65,68.75,68.6,68.67,42138.0
2019-05-07 12:20:00,68.67,68.83,68.66,68.76,87806.0,68.67,68.83,68.66,68.76,87806.0
2019-05-07 12:30:00,68.76,68.81,68.66,68.72,25451.0,68.76,68.81,68.66,68.72,25451.0
2019-05-07 12:40:00,68.69,68.69,68.53,68.58,27434.0,68.69,68.69,68.53,68.58,27434.0
2019-05-07 12:50:00,68.61,68.72,68.44,68.44,22365.0,68.61,68.72,68.44,68.44,22365.0
2019-05-07 13:00:00,68.42,68.47,68.2,68.23,22551.0,68.42,68.47,68.2,68.23,22551.0
2019-05-07 13:10:00,68.23,68.29,68.07,68.07,26838.0,68.23,68.29,68.07,68.07,26838.0
2019-05-07 13:20:00,68.07,68.16,68.02,68.14,32667.0,68.07,68.16,68.02,68.14,32667.0
2019-05-07 13:30:00,68.12,68.25,68.05,68.23,32802.0,68.12,68.25,68.05,68.23,32802.0
2019-05-07 13:40:00,68.22,68.26,68.07,68.26,23260.0,68.22,68.26,68.07,68.26,23260.0
2019-05-07 13:50:00,68.24,68.48,68.19,68.33,40982.0,68.24,68.48,68.19,68.33,40982.0
2019-05-07 14:00:00,68.34,68.4,68.23,68.35,17977.0,68.34,68.4,68.23,68.35,17977.0
2019-05-07 14:10:00,68.31,68.32,68.11,68.21,21701.0,68.31,68.32,68.11,68.21,21701.0
2019-05-07 14:20:00,68.21,68.29,68.05,68.08,33232.0,68.21,68.29,68.05,68.08,33232.0
2019-05-07 14:30:00,68.1,68.14,67.94,68.03,26511.0,68.1,68.14,67.94,68.03,26511.0
2019-05-07 14:40:00,68.06,68.16,68.01,68.01,24396.0,68.06,68.16,68.01,68.01,24396.0
2019-05-07 14:50:00,68.03,68.36,67.96,68.29,25082.0,68.03,68.36,67.96,68.29,25082.0
2019-05-07 15:00:00,68.3,68.33,68.14,68.27,23086.0,68.3,68.33,68.14,68.27,23086.0
2019-05-07 15:10:00,68.28,68.4,68.25,68.28,26922.0,68.28,68.4,68.25,68.28,26922.0
2019-05-07 15:20:00,68.33,68.36,68.19,68.24,23167.0,68.33,68.36,68.19,68.24,23167.0
2019-05-07 15:30:00,68.23,68.24,67.99,68.02,47114.0,68.23,68.24,67.99,68.02,47114.0
2019-05-07 15:40:00,68.02,68.41,68.02,68.41,43581.0,68.02,68.41,68.02,68.41,43581.0
2019-05-07 15:50:00,68.41,68.72,68.39,68.63,179956.0,68.41,68.72,68.39,68.63,179956.0
2019-05-08 09:30:00,68.29,68.5,67.89,68.01,95811.0,68.29,68.5,67.89,68.01,95811.0
2019-05-08 09:40:00,67.98,68.61,67.92,68.45,70513.0,67.98,68.61,67.92,68.45,70513.0
2019-05-08 09:50:00,68.43,68.49,68.07,68.31,27920.0,68.43,68.49,68.07,68.31,27920.0
2019-05-08 10:00:00,68.36,68.42,68.21,68.25,43531.0,68.36,68.42,68.21,68.25,43531.0
2019-05-08 10:10:00,68.28,68.41,68.19,68.38,26687.0,68.28,68.41,68.19,68.38,26687.0
2019-05-08 10:20:00,68.41,68.44,68.18,68.23,16602.0,68.41,68.44,68.18,68.23,16602.0
2019-05-08 10:30:00,68.2,68.21,67.97,67.99,14125.0,68.2,68.21,67.97,67.99,14125.0
2019-05-08 10:40:00,68.04,68.31,68.03,68.09,16306.0,68.04,68.31,68.03,68.09,16306.0
2019-05-08 10:50:00,68.1,68.44,68.08,68.42,17702.0,68.1,68.44,68.08,68.42,17702.0
2019-05-08 11:00:00,68.43,68.63,68.29,68.58,25922.0,68.43,68.63,68.29,68.58,25922.0
2019-05-08 11:10:00,68.55,68.61,68.42,68.46,19172.0,68.55,68.61,68.42,68.46,19172.0
2019-05-08 11:20:00,68.49,68.62,68.44,68.57,22620.0,68.49,68.62,68.44,68.57,22620.0
2019-05-08 11:30:00,68.57,68.61,68.27,68.33,17441.0,68.57,68.61,68.27,68.33,17441.0
2019-05-08 11:40:00,68.33,68.49,68.3,68.46,16210.0,68.33,68.49,68.3,68.46,16210.0
2019-05-08 11:50:00,68.45,68.55,68.43,68.5,15496.0,68.45,68.55,68.43,68.5,15496.0
2019-05-08 12:00:00,68.5,68.52,68.38,68.39,20447.0,68.5,68.52,68.38,68.39,20447.0
2019-05-08 12:10:00,68.42,68.61,68.41,68.61,14370.0,68.42,68.61,68.41,68.61,14370.0
2019-05-08 12:20:00,68.61,68.68,68.58,68.67,29276.0,68.61,68.68,68.58,68.67,29276.0
2019-05-08 12:30:00,68.7,68.86,68.68,68.86,16408.0,68.7,68.86,68.68,68.86,16408.0
2019-05-08 12:40:00,68.89,69.12,68.85,68.96,22230.0,68.89,69.12,68.85,68.96,22230.0
2019-05-08 12:50:00,68.96,69.07,68.86,68.87,25269.0,68.96,69.07,68.86,68.87,25269.0
2019-05-08 13:00:00,68.88,68.89,68.77,68.8,19513.0,68.88,68.89,68.77,68.8,19513.0
2019-05-08 13:10:00,68.78,68.81,68.74,68.79,11901.0,68.78,68.81,68.74,68.79,11901.0
2019-05-08 13:20:00,68.78,68.93,68.78,68.9,19298.0,68.78,68.93,68.78,68.9,19298.0
2019-05-08 13:30:00,68.93,69.09,68.92,68.98,14036.0,68.93,69.09,68.92,68.98,14036.0
2019-05-08 13:40:00,69.01,69.09,68.99,69.06,11383.0,69.01,69.09,68.99,69.06,11383.0
2019-05-08 13:50:00,69.06,69.16,69.05,69.09,13667.0,69.06,69.16,69.05,69.09,13667.0
2019-05-08 14:00:00,69.12,69.17,69.03,69.06,16780.0,69.12,69.17,69.03,69.06,16780.0
2019-05-08 14:10:00,69.06,69.09,68.95,69.09,9318.0,69.06,69.09,68.95,69.09,9318.0
2019-05-08 14:20:00,69.09,69.14,69.07,69.08,20265.0,69.09,69.14,69.07,69.08,20265.0
2019-05-08 14:30:00,69.08,69.1,68.99,69.07,24675.0,69.08,69.1,68.99,69.07,24675.0
2019-05-08 14:40:00,69.08,69.15,69.06,69.11,19567.0,69.08,69.15,69.06,69.11,19567.0
2019-05-08 14:50:00,69.12,69.13,69.03,69.07,10150.0,69.12,69.13,69.03,69.07,10150.0
2019-05-08 15:00:00,69.1,69.16,69.06,69.1,12951.0,69.1,69.16,69.06,69.1,12951.0
2019-05-08 15:10:00,69.09,69.18,69.09,69.15,16105.0,69.09,69.18,69.09,69.15,16105.0
2019-05-08 15:20:00,69.16,69.27,69.16,69.25,18162.0,69.16,69.27,69.16,69.25,18162.0
2019-05-08 15:30:00,69.27,69.3,69.2,69.25,48152.0,69.27,69.3,69.2,69.25,48152.0
2019-05-08 15:40:00,69.25,69.29,69.1,69.14,56747.0,69.25,69.29,69.1,69.14,56747.0
2019-05-08 15:50:00,69.15,69.15,68.92,68.95,99167.0,69.15,69.15,68.92,68.95,99167.0
2019-05-09 09:30:00,68.08,68.53,68.01,68.09,48778.0,68.08,68.53,68.01,68.09,48778.0
2019-05-09 09:40:00,68.06,68.08,67.76,67.87,62754.0,68.06,68.08,67.76,67.87,62754.0
2019-05-09 09:50:00,67.85,67.91,67.52,67.87,33197.0,67.85,67.91,67.52,67.87,33197.0
2019-05-09 10:00:00,67.84,67.84,67.34,67.49,57914.0,67.84,67.84,67.34,67.49,57914.0
2019-05-09 10:10:00,67.47,67.67,67.37,67.62,30057.0,67.47,67.67,67.37,67.62,30057.0
2019-05-09 10:20:00,67.59,67.62,67.2,67.44,35258.0,67.59,67.62,67.2,67.44,35258.0
2019-05-09 10:30:00,67.47,67.81,67.4,67.68,22536.0,67.47,67.81,67.4,67.68,22536.0
2019-05-09 10:40:00,67.66,67.98,67.64,67.91,25900.0,67.66,67.98,67.64,67.91,25900.0
2019-05-09 10:50:00,67.91,67.91,67.63,67.68,24405.0,67.91,67.91,67.63,67.68,24405.0
2019-05-09 11:00:00,67.65,67.86,67.61,67.71,22454.0,67.65,67.86,67.61,67.71,22454.0
2019-05-09 11:10:00,67.76,68.04,67.69,67.95,30252.0,67.76,68.04,67.69,67.95,30252.0
2019-05-09 11:20:00,67.95,67.97,67.65,67.71,18788.0,67.95,67.97,67.65,67.71,18788.0
2019-05-09 11:30:00,67.74,67.86,67.71,67.81,12872.0,67.74,67.86,67.71,67.81,12872.0
2019-05-09 11:40:00,67.85,67.95,67.77,67.95,33303.0,67.85,67.95,67.77,67.95,33303.0
2019-05-09 11:50:00,67.94,68.15,67.9,68.13,41706.0,67.94,68.15,67.9,68.13,41706.0
2019-05-09 12:00:00,68.13,68.2,68.0,68.1,28035.0,68.13,68.2,68.0,68.1,28035.0
2019-05-09 12:10:00,68.13,68.24,68.1,68.18,11917.0,68.13,68.24,68.1,68.18,11917.0
2019-05-09 12:20:00,68.16,68.4,68.11,68.3,14789.0,68.16,68.4,68.11,68.3,14789.0
2019-05-09 12:30:00,68.35,68.84,68.35,68.74,21033.0,68.35,68.84,68.35,68.74,21033.0
2019-05-09 12:40:00,68.78,69.0,68.59,68.63,76483.0,68.78,69.0,68.59,68.63,76483.0
2019-05-09 12:50:00,68.62,68.68,68.51,68.56,13399.0,68.62,68.68,68.51,68.56,13399.0
2019-05-09 13:00:00,68.59,68.69,68.55,68.55,16980.0,68.59,68.69,68.55,68.55,16980.0
2019-05-09 13:10:00,68.54,68.61,68.47,68.49,11977.0,68.54,68.61,68.47,68.49,11977.0
2019-05-09 13:20:00,68.44,68.55,68.42,68.49,6552.0,68.44,68.55,68.42,68.49,6552.0
2019-05-09 13:30:00,68.49,68.61,68.44,68.58,9568.0,68.49,68.61,68.44,68.58,9568.0
2019-05-09 13:40:00,68.6,68.78,68.56,68.75,12882.0,68.6,68.78,68.56,68.75,12882.0
2019-05-09 13:50:00,68.75,68.75,68.6,68.63,13787.0,68.75,68.75,68.6,68.63,13787.0
2019-05-09 14:00:00,68.66,68.76,68.54,68.62,12815.0,68.66,68.76,68.54,68.62,12815.0
2019-05-09 14:10:00,68.63,68.74,68.54,68.68,9661.0,68.63,68.74,68.54,68.68,9661.0
2019-05-09 14:20:00,68.68,68.8,68.57,68.74,18361.0,68.68,68.8,68.57,68.74,18361.0
2019-05-09 14:30:00,68.75,68.85,68.62,68.62,27705.0,68.75,68.85,68.62,68.62,27705.0
2019-05-09 14:40:00,68.62,68.69,68.5,68.5,19125.0,68.62,68.69,68.5,68.5,19125.0
2019-05-09 14:50:00,68.5,68.58,68.36,68.37,19420.0,68.5,68.58,68.36,68.37,19420.0
2019-05-09 15:00:00,68.38,68.45,68.28,68.34,25378.0,68.38,68.45,68.28,68.34,25378.0
2019-05-09 15:10:00,68.37,68.48,68.33,68.48,16885.0,68.37,68.48,68.33,68.48,16885.0
2019-05-09 15:20:00,68.48,68.59,68.39,68.56,23735.0,68.48,68.59,68.39,68.56,23735.0
2019-05-09 15:30:00,68.58,68.74,68.55,68.73,25743.0,68.58,68.74,68.55,68.73,25743.0
2019-05-09 15:40:00,68.73,68.76,68.53,68.53,41039.0,68.73,68.76,68.53,68.53,41039.0
2019-05-09 15:50:00,68.54,68.74,68.54,68.71,90806.0,68.54,68.74,68.54,68.71,90806.0
2019-05-10 09:30:00,68.06,68.72,68.06,68.59,43506.0,68.06,68.72,68.06,68.59,43506.0
2019-05-10 09:40:00,68.58,69.15,68.56,69.09,37425.0,68.58,69.15,68.56,69.09,37425.0
2019-05-10 09:50:00,69.1,69.1,68.8,68.8,19984.0,69.1,69.1,68.8,68.8,19984.0
2019-05-10 10:00:00,68.81,68.82,68.49,68.62,17482.0,68.81,68.82,68.49,68.62,17482.0
2019-05-10 10:10:00,68.62,68.68,68.32,68.44,17024.0,68.62,68.68,68.32,68.44,17024.0
2019-05-10 10:20:00,68.44,68.48,68.33,68.38,14987.0,68.44,68.48,68.33,68.38,14987.0
2019-05-10 10:30:00,68.34,68.44,68.01,68.04,24662.0,68.34,68.44,68.01,68.04,24662.0
2019-05-10 10:40:00,68.01,68.14,67.8,68.08,82016.0,68.01,68.14,67.8,68.08,82016.0
2019-05-10 10:50:00,68.07,68.15,67.72,67.8,27090.0,68.07,68.15,67.72,67.8,27090.0
2019-05-10 11:00:00,67.81,67.85,67.6,67.76,27217.0,67.81,67.85,67.6,67.76,27217.0
2019-05-10 11:10:00,67.78,67.84,67.64,67.79,15130.0,67.78,67.84,67.64,67.79,15130.0
2019-05-10 11:20:00,67.78,67.97,67.7,67.7,19920.0,67.78,67.97,67.7,67.7,19920.0
2019-05-10 11:30:00,67.73,67.86,67.66,67.84,18378.0,67.73,67.86,67.66,67.84,18378.0
2019-05-10 11:40:00,67.78,67.82,67.52,67.55,21878.0,67.78,67.82,67.52,67.55,21878.0
2019-05-10 11:50:00,67.52,67.85,67.48,67.74,24120.0,67.52,67.85,67.48,67.74,24120.0
2019-05-10 12:00:00,67.8,67.98,67.76,67.8,17651.0,67.8,67.98,67.76,67.8,17651.0
2019-05-10 12:10:00,67.83,68.2,67.77,68.2,33409.0,67.83,68.2,67.77,68.2,33409.0
2019-05-10 12:20:00,68.18,68.3,68.12,68.24,18047.0,68.18,68.3,68.12,68.24,18047.0
2019-05-10 12:30:00,68.25,68.45,68.2,68.43,10431.0,68.25,68.45,68.2,68.43,10431.0
2019-05-10 12:40:00,68.45,68.52,68.4,68.45,8635.0,68.45,68.52,68.4,68.45,8635.0
2019-05-10 12:50:00,68.46,68.69,68.44,68.61,13825.0,68.46,68.69,68.44,68.61,13825.0
2019-05-10 13:00:00,68.61,68.75,68.57,68.6,10398.0,68.61,68.75,68.57,68.6,10398.0
2019-05-10 13:10:00,68.65,68.71,68.51,68.7,22084.0,68.65,68.71,68.51,68.7,22084.0
2019-05-10 13:20:00,68.75,68.82,68.64,68.7,13403.0,68.75,68.82,68.64,68.7,13403.0
2019-05-10 13:30:00,68.71,68.84,68.67,68.8,10305.0,68.71,68.84,68.67,68.8,10305.0
2019-05-10 13:40:00,68.8,68.96,68.77,68.92,12210.0,68.8,68.96,68.77,68.92,12210.0
2019-05-10 13:50:00,68.95,68.98,68.86,68.93,15182.0,68.95,68.98,68.86,68.93,15182.0
2019-05-10 14:00:00,68.92,69.09,68.91,69.0,10732.0,68.92,69.09,68.91,69.0,10732.0
2019-05-10 14:10:00,69.04,69.04,68.74,68.77,25623.0,69.04,69.04,68.74,68.77,25623.0
2019-05-10 14:20:00,68.8,68.88,68.79,68.83,10905.0,68.8,68.88,68.79,68.83,10905.0
2019-05-10 14:30:00,68.86,68.97,68.79,68.93,23160.0,68.86,68.97,68.79,68.93,23160.0
2019-05-10 14:40:00,68.97,69.01,68.93,68.99,16431.0,68.97,69.01,68.93,68.99,16431.0
2019-05-10 14:50:00,69.02,69.15,69.02,69.1,15232.0,69.02,69.15,69.02,69.1,15232.0
2019-05-10 15:00:00,69.14,69.23,69.13,69.15,20285.0,69.14,69.23,69.13,69.15,20285.0
2019-05-10 15:10:00,69.16,69.43,69.15,69.43,19565.0,69.16,69.43,69.15,69.43,19565.0
2019-05-10 15:20:00,69.42,69.52,69.39,69.47,24041.0,69.42,69.52,69.39,69.47,24041.0
2019-05-10 15:30:00,69.46,69.48,69.19,69.21,49198.0,69.46,69.48,69.19,69.21,49198.0
2019-05-10 15:40:00,69.21,69.28,69.08,69.14,56797.0,69.21,69.28,69.08,69.14,56797.0
2019-05-10 15:50:00,69.14,69.43,69.13,69.35,167900.0,69.14,69.43,69.13,69.35,167900.0
2019-05-13 09:30:00,67.36,68.09,67.31,68.09,65131.0,67.36,68.09,67.31,68.09,65131.0
2019-05-13 09:40:00,68.0,68.22,67.58,67.62,31388.0,68.0,68.22,67.58,67.62,31388.0
2019-05-13 09:50:00,67.58,67.61,67.15,67.3,53764.0,67.58,67.61,67.15,67.3,53764.0
2019-05-13 10:00:00,67.31,67.31,66.89,67.09,41794.0,67.31,67.31,66.89,67.09,41794.0
2019-05-13 10:10:00,67.12,67.34,67.05,67.19,22478.0,67.12,67.34,67.05,67.19,22478.0
2019-05-13 10:20:00,67.13,67.21,67.03,67.15,18519.0,67.13,67.21,67.03,67.15,18519.0
2019-05-13 10:30:00,67.11,67.31,67.01,67.25,14222.0,67.11,67.31,67.01,67.25,14222.0
2019-05-13 10:40:00,67.25,67.39,67.21,67.25,20565.0,67.25,67.39,67.21,67.25,20565.0
2019-05-13 10:50:00,67.23,67.39,67.12,67.26,21825.0,67.23,67.39,67.12,67.26,21825.0
2019-05-13 11:00:00,67.27,67.37,67.08,67.11,14162.0,67.27,67.37,67.08,67.11,14162.0
2019-05-13 11:10:00,67.11,67.23,66.94,67.1,23146.0,67.11,67.23,66.94,67.1,23146.0
2019-05-13 11:20:00,67.09,67.25,66.98,66.99,16491.0,67.09,67.25,66.98,66.99,16491.0
2019-05-13 11:30:00,67.02,67.08,66.74,66.79,31259.0,67.02,67.08,66.74,66.79,31259.0
2019-05-13 11:40:00,66.78,66.92,66.76,66.88,13852.0,66.78,66.92,66.76,66.88,13852.0
2019-05-13 11:50:00,66.86,67.05,66.75,67.04,26959.0,66.86,67.05,66.75,67.04,26959.0
2019-05-13 12:00:00,67.03,67.04,66.78,66.84,28713.0,67.03,67.04,66.78,66.84,28713.0
2019-05-13 12:10:00,66.86,66.94,66.8,66.91,21932.0,66.86,66.94,66.8,66.91,21932.0
2019-05-13 12:20:00,66.91,66.99,66.79,66.88,25926.0,66.91,66.99,66.79,66.88,25926.0
2019-05-13 12:30:00,66.88,66.93,66.78,66.84,22904.0,66.88,66.93,66.78,66.84,22904.0
2019-05-13 12:40:00,66.85,67.03,66.8,67.01,12586.0,66.85,67.03,66.8,67.01,12586.0
2019-05-13 12:50:00,66.99,67.04,66.9,66.92,13021.0,66.99,67.04,66.9,66.92,13021.0
2019-05-13 13:00:00,66.91,66.93,66.77,66.81,9982.0,66.91,66.93,66.77,66.81,9982.0
2019-05-13 13:10:00,66.8,66.85,66.7,66.74,10740.0,66.8,66.85,66.7,66.74,10740.0
2019-05-13 13:20:00,66.74,66.86,66.67,66.77,6828.0,66.74,66.86,66.67,66.77,6828.0
2019-05-13 13:30:00,66.72,66.99,66.72,66.93,10714.0,66.72,66.99,66.72,66.93,10714.0
2019-05-13 13:40:00,66.97,67.01,66.85,66.97,10193.0,66.97,67.01,66.85,66.97,10193.0
2019-05-13 13:50:00,66.98,67.1,66.9,67.1,15297.0,66.98,67.1,66.9,67.1,15297.0
2019-05-13 14:00:00,67.08,67.18,67.02,67.04,11309.0,67.08,67.18,67.02,67.04,11309.0
2019-05-13 14:10:00,67.02,67.02,66.87,66.92,10836.0,67.02,67.02,66.87,66.92,10836.0
2019-05-13 14:20:00,66.94,67.29,66.94,67.18,29932.0,66.94,67.29,66.94,67.18,29932.0
2019-05-13 14:30:00,67.2,67.24,67.12,67.16,7247.0,67.2,67.24,67.12,67.16,7247.0
2019-05-13 14:40:00,67.13,67.18,66.99,67.12,13348.0,67.13,67.18,66.99,67.12,13348.0
2019-05-13 14:50:00,67.12,67.37,67.12,67.28,10951.0,67.12,67.37,67.12,67.28,10951.0
2019-05-13 15:00:00,67.26,67.39,67.17,67.18,27265.0,67.26,67.39,67.17,67.18,27265.0
2019-05-13 15:10:00,67.21,67.23,67.11,67.13,20743.0,67.21,67.23,67.11,67.13,20743.0
2019-05-13 15:20:00,67.16,67.17,66.99,67.05,17423.0,67.16,67.17,66.99,67.05,17423.0
2019-05-13 15:30:00,67.03,67.03,66.68,66.77,40091.0,67.03,67.03,66.68,66.77,40091.0
2019-05-13 15:40:00,66.77,66.94,66.77,66.92,43462.0,66.77,66.94,66.77,66.92,43462.0
2019-05-13 15:50:00,66.92,66.99,66.81,66.9,126015.0,66.92,66.99,66.81,66.9,126015.0
2019-05-14 09:30:00,67.43,67.75,67.08,67.51,75551.0,67.43,67.75,67.08,67.51,75551.0
2019-05-14 09:40:00,67.53,67.86,67.52,67.56,37764.0,67.53,67.86,67.52,67.56,37764.0
2019-05-14 09:50:00,67.59,67.76,67.49,67.62,27826.0,67.59,67.76,67.49,67.62,27826.0
2019-05-14 10:00:00,67.66,67.87,67.66,67.84,16020.0,67.66,67.87,67.66,67.84,16020.0
2019-05-14 10:10:00,67.82,68.05,67.75,68.05,20137.0,67.82,68.05,67.75,68.05,20137.0
2019-05-14 10:20:00,68.08,68.21,68.02,68.21,19533.0,68.08,68.21,68.02,68.21,19533.0
2019-05-14 10:30:00,68.23,68.25,67.98,68.17,19753.0,68.23,68.25,67.98,68.17,19753.0
2019-05-14 10:40:00,68.15,68.27,68.04,68.07,20433.0,68.15,68.27,68.04,68.07,20433.0
2019-05-14 10:50:00,68.06,68.11,67.97,67.99,42944.0,68.06,68.11,67.97,67.99,42944.0
2019-05-14 11:00:00,67.99,67.99,67.76,67.94,25604.0,67.99,67.99,67.76,67.94,25604.0
2019-05-14 11:10:00,67.97,67.98,67.88,67.92,23072.0,67.97,67.98,67.88,67.92,23072.0
2019-05-14 11:20:00,67.93,68.2,67.91,68.06,36153.0,67.93,68.2,67.91,68.06,36153.0
2019-05-14 11:30:00,68.06,68.3,68.03,68.24,17122.0,68.06,68.3,68.03,68.24,17122.0
2019-05-14 11:40:00,68.23,68.28,68.14,68.26,19827.0,68.23,68.28,68.14,68.26,19827.0
2019-05-14 11:50:00,68.28,68.35,68.21,68.32,22436.0,68.28,68.35,68.21,68.32,22436.0
2019-05-14 12:00:00,68.33,68.44,68.29,68.35,8379.0,68.33,68.44,68.29,68.35,8379.0
2019-05-14 12:10:00,68.34,68.37,68.26,68.27,15050.0,68.34,68.37,68.26,68.27,15050.0
2019-05-14 12:20:00,68.27,68.34,68.13,68.13,32171.0,68.27,68.34,68.13,68.13,32171.0
2019-05-14 12:30:00,68.13,68.3,68.13,68.27,11772.0,68.13,68.3,68.13,68.27,11772.0
2019-05-14 12:40:00,68.28,68.39,68.25,68.27,16829.0,68.28,68.39,68.25,68.27,16829.0
2019-05-14 12:50:00,68.3,68.3,68.18,68.24,10992.0,68.3,68.3,68.18,68.24,10992.0
2019-05-14 13:00:00,68.25,68.38,68.25,68.34,15858.0,68.25,68.38,68.25,68.34,15858.0
2019-05-14 13:10:00,68.36,68.37,68.26,68.26,4184.0,68.36,68.37,68.26,68.26,4184.0
2019-05-14 13:20:00,68.26,68.41,68.25,68.4,14399.0,68.26,68.41,68.25,68.4,14399.0
2019-05-14 13:30:00,68.42,68.48,68.39,68.48,13099.0,68.42,68.48,68.39,68.48,13099.0
2019-05-14 13:40:00,68.48,68.49,68.36,68.4,15443.0,68.48,68.49,68.36,68.4,15443.0
2019-05-14 13:50:00,68.41,68.41,68.31,68.36,13028.0,68.41,68.41,68.31,68.36,13028.0
2019-05-14 14:00:00,68.35,68.39,68.18,68.26,25370.0,68.35,68.39,68.18,68.26,25370.0
2019-05-14 14:10:00,68.25,68.29,68.2,68.28,10676.0,68.25,68.29,68.2,68.28,10676.0
2019-05-14 14:20:00,68.27,68.39,68.27,68.35,14981.0,68.27,68.39,68.27,68.35,14981.0
2019-05-14 14:30:00,68.34,68.44,68.3,68.41,16338.0,68.34,68.44,68.3,68.41,16338.0
2019-05-14 14:40:00,68.42,68.43,68.15,68.16,15607.0,68.42,68.43,68.15,68.16,15607.0
2019-05-14 14:50:00,68.17,68.24,68.14,68.23,14047.0,68.17,68.24,68.14,68.23,14047.0
2019-05-14 15:00:00,68.23,68.41,68.16,68.41,21886.0,68.23,68.41,68.16,68.41,21886.0
2019-05-14 15:10:00,68.39,68.39,68.23,68.3,20678.0,68.39,68.39,68.23,68.3,20678.0
2019-05-14 15:20:00,68.31,68.36,68.28,68.31,16695.0,68.31,68.36,68.28,68.31,16695.0
2019-05-14 15:30:00,68.29,68.29,68.09,68.16,26953.0,68.29,68.29,68.09,68.16,26953.0
2019-05-14 15:40:00,68.16,68.25,68.07,68.21,28350.0,68.16,68.25,68.07,68.21,28350.0
2019-05-14 15:50:00,68.21,68.27,68.06,68.09,126980.0,68.21,68.27,68.06,68.09,126980.0
2019-05-15 09:30:00,67.55,67.85,67.32,67.82,59705.0,67.55,67.85,67.32,67.82,59705.0
2019-05-15 09:40:00,67.86,68.15,67.72,68.04,44478.0,67.86,68.15,67.72,68.04,44478.0
2019-05-15 09:50:00,68.11,68.24,68.01,68.2,31041.0,68.11,68.24,68.01,68.2,31041.0
2019-05-15 10:00:00,68.18,68.46,68.16,68.39,30242.0,68.18,68.46,68.16,68.39,30242.0
2019-05-15 10:10:00,68.36,68.73,68.25,68.49,50637.0,68.36,68.73,68.25,68.49,50637.0
2019-05-15 10:20:00,68.52,68.85,68.38,68.76,15795.0,68.52,68.85,68.38,68.76,15795.0
2019-05-15 10:30:00,68.75,68.89,68.75,68.82,24925.0,68.75,68.89,68.75,68.82,24925.0
2019-05-15 10:40:00,68.88,69.0,68.84,68.91,16657.0,68.88,69.0,68.84,68.91,16657.0
2019-05-15 10:50:00,68.93,68.99,68.84,68.9,21151.0,68.93,68.99,68.84,68.9,21151.0
2019-05-15 11:00:00,68.91,68.96,68.76,68.92,21475.0,68.91,68.96,68.76,68.92,21475.0
2019-05-15 11:10:00,68.92,69.02,68.91,69.01,23056.0,68.92,69.02,68.91,69.01,23056.0
2019-05-15 11:20:00,68.99,69.09,68.91,69.07,31850.0,68.99,69.09,68.91,69.07,31850.0
2019-05-15 11:30:00,69.09,69.14,69.0,69.02,26256.0,69.09,69.14,69.0,69.02,26256.0
2019-05-15 11:40:00,69.01,69.12,68.93,68.96,23689.0,69.01,69.12,68.93,68.96,23689.0
2019-05-15 11:50:00,68.96,69.07,68.92,69.06,20267.0,68.96,69.07,68.92,69.06,20267.0
2019-05-15 12:00:00,69.06,69.18,69.06,69.08,34406.0,69.06,69.18,69.06,69.08,34406.0
2019-05-15 12:10:00,69.09,69.09,68.88,68.88,35120.0,69.09,69.09,68.88,68.88,35120.0
2019-05-15 12:20:00,68.88,68.97,68.81,68.85,34400.0,68.88,68.97,68.81,68.85,34400.0
2019-05-15 12:30:00,68.86,68.93,68.83,68.87,12345.0,68.86,68.93,68.83,68.87,12345.0
2019-05-15 12:40:00,68.87,68.97,68.85,68.96,15683.0,68.87,68.97,68.85,68.96,15683.0
2019-05-15 12:50:00,68.94,68.94,68.71,68.77,16059.0,68.94,68.94,68.71,68.77,16059.0
2019-05-15 13:00:00,68.77,68.89,68.73,68.8,9649.0,68.77,68.89,68.73,68.8,9649.0
2019-05-15 13:10:00,68.8,68.82,68.76,68.81,11551.0,68.8,68.82,68.76,68.81,11551.0
2019-05-15 13:20:00,68.81,68.91,68.79,68.89,18730.0,68.81,68.91,68.79,68.89,18730.0
2019-05-15 13:30:00,68.89,69.03,68.87,69.01,26729.0,68.89,69.03,68.87,69.01,26729.0
2019-05-15 13:40:00,69.01,69.01,68.85,68.89,22283.0,69.01,69.01,68.85,68.89,22283.0
2019-05-15 13:50:00,68.87,68.91,68.83,68.87,28890.0,68.87,68.91,68.83,68.87,28890.0
2019-05-15 14:00:00,68.87,68.9,68.77,68.77,20257.0,68.87,68.9,68.77,68.77,20257.0
2019-05-15 14:10:00,68.79,68.88,68.78,68.82,20349.0,68.79,68.88,68.78,68.82,20349.0
2019-05-15 14:20:00,68.83,68.9,68.82,68.86,17975.0,68.83,68.9,68.82,68.86,17975.0
2019-05-15 14:30:00,68.87,68.88,68.79,68.86,13814.0,68.87,68.88,68.79,68.86,13814.0
2019-05-15 14:40:00,68.86,68.86,68.79,68.83,11926.0,68.86,68.86,68.79,68.83,11926.0
2019-05-15 14:50:00,68.82,68.85,68.71,68.74,17152.0,68.82,68.85,68.71,68.74,17152.0
2019-05-15 15:00:00,68.75,68.84,68.71,68.8,16845.0,68.75,68.84,68.71,68.8,16845.0
2019-05-15 15:10:00,68.79,68.82,68.76,68.8,14788.0,68.79,68.82,68.76,68.8,14788.0
2019-05-15 15:20:00,68.79,68.88,68.77,68.83,24558.0,68.79,68.88,68.77,68.83,24558.0
2019-05-15 15:30:00,68.83,68.84,68.68,68.72,21944.0,68.83,68.84,68.68,68.72,21944.0
2019-05-15 15:40:00,68.72,68.72,68.62,68.64,40721.0,68.72,68.72,68.62,68.64,40721.0
2019-05-15 15:50:00,68.64,68.85,68.62,68.74,170814.0,68.64,68.85,68.62,68.74,170814.0
2019-05-16 09:30:00,68.9,69.3,68.75,69.15,52031.0,68.9,69.3,68.75,69.15,52031.0
2019-05-16 09:40:00,69.17,69.55,69.13,69.52,54312.0,69.17,69.55,69.13,69.52,54312.0
2019-05-16 09:50:00,69.52,69.67,69.49,69.59,49603.0,69.52,69.67,69.49,69.59,49603.0
2019-05-16 10:00:00,69.59,69.79,69.52,69.72,79509.0,69.59,69.79,69.52,69.72,79509.0
2019-05-16 10:10:00,69.74,70.23,69.72,70.23,87239.0,69.74,70.23,69.72,70.23,87239.0
2019-05-16 10:20:00,70.22,70.23,70.1,70.18,15147.0,70.22,70.23,70.1,70.18,15147.0
2019-05-16 10:30:00,70.19,70.34,70.16,70.19,30499.0,70.19,70.34,70.16,70.19,30499.0
2019-05-16 10:40:00,70.2,70.35,70.19,70.29,40896.0,70.2,70.35,70.19,70.29,40896.0
2019-05-16 10:50:00,70.26,70.36,70.22,70.34,45397.0,70.26,70.36,70.22,70.34,45397.0
2019-05-16 11:00:00,70.34,70.36,70.2,70.25,31553.0,70.34,70.36,70.2,70.25,31553.0
2019-05-16 11:10:00,70.22,70.3,70.2,70.23,24566.0,70.22,70.3,70.2,70.23,24566.0
2019-05-16 11:20:00,70.23,70.3,70.1,70.1,16133.0,70.23,70.3,70.1,70.1,16133.0
2019-05-16 11:30:00,70.11,70.18,70.01,70.15,18439.0,70.11,70.18,70.01,70.15,18439.0
2019-05-16 11:40:00,70.14,70.27,70.07,70.12,22547.0,70.14,70.27,70.07,70.12,22547.0
2019-05-16 11:50:00,70.12,70.17,70.04,70.15,23404.0,70.12,70.17,70.04,70.15,23404.0
2019-05-16 12:00:00,70.16,70.2,70.11,70.2,21942.0,70.16,70.2,70.11,70.2,21942.0
2019-05-16 12:10:00,70.2,70.32,70.14,70.29,19687.0,70.2,70.32,70.14,70.29,19687.0
2019-05-16 12:20:00,70.29,70.29,70.13,70.13,13927.0,70.29,70.29,70.13,70.13,13927.0
2019-05-16 12:30:00,70.11,70.13,69.99,70.02,25829.0,70.11,70.13,69.99,70.02,25829.0
2019-05-16 12:40:00,70.03,70.06,69.99,70.04,10500.0,70.03,70.06,69.99,70.04,10500.0
2019-05-16 12:50:00,70.04,70.09,69.98,70.07,13766.0,70.04,70.09,69.98,70.07,13766.0
2019-05-16 13:00:00,70.08,70.2,69.87,69.98,58363.0,70.08,70.2,69.87,69.98,58363.0
2019-05-16 13:10:00,70.02,70.1,70.0,70.06,13027.0,70.02,70.1,70.0,70.06,13027.0
2019-05-16 13:20:00,70.06,70.09,70.01,70.03,9000.0,70.06,70.09,70.01,70.03,9000.0
2019-05-16 13:30:00,70.04,70.12,70.01,70.09,22295.0,70.04,70.12,70.01,70.09,22295.0
2019-05-16 13:40:00,70.09,70.12,70.0,70.04,23662.0,70.09,70.12,70.0,70.04,23662.0
2019-05-16 13:50:00,70.03,70.13,69.99,70.06,16635.0,70.03,70.13,69.99,70.06,16635.0
2019-05-16 14:00:00,70.04,70.1,69.97,69.97,20310.0,70.04,70.1,69.97,69.97,20310.0
2019-05-16 14:10:00,69.95,70.01,69.93,69.99,10352.0,69.95,70.01,69.93,69.99,10352.0
2019-05-16 14:20:00,69.99,70.15,69.94,70.15,18655.0,69.99,70.15,69.94,70.15,18655.0
2019-05-16 14:30:00,70.13,70.17,70.07,70.14,16195.0,70.13,70.17,70.07,70.14,16195.0
2019-05-16 14:40:00,70.14,70.14,70.07,70.07,12691.0,70.14,70.14,70.07,70.07,12691.0
2019-05-16 14:50:00,70.09,70.1,69.97,70.03,12380.0,70.09,70.1,69.97,70.03,12380.0
2019-05-16 15:00:00,70.01,70.01,69.85,69.87,30903.0,70.01,70.01,69.85,69.87,30903.0
2019-05-16 15:10:00,69.87,69.91,69.78,69.87,29507.0,69.87,69.91,69.78,69.87,29507.0
2019-05-16 15:20:00,69.88,69.96,69.83,69.95,22543.0,69.88,69.96,69.83,69.95,22543.0
2019-05-16 15:30:00,69.94,69.94,69.77,69.81,21052.0,69.94,69.94,69.77,69.81,21052.0
2019-05-16 15:40:00,69.81,69.83,69.72,69.8,34717.0,69.81,69.83,69.72,69.8,34717.0
2019-05-16 15:50:00,69.8,70.0,69.74,69.85,151259.0,69.8,70.0,69.74,69.85,151259.0
2019-05-17 09:30:00,69.53,69.67,69.23,69.41,111045.0,69.53,69.67,69.23,69.41,111045.0
2019-05-17 09:40:00,69.4,69.68,69.37,69.61,43367.0,69.4,69.68,69.37,69.61,43367.0
2019-05-17 09:50:00,69.62,69.65,69.26,69.42,25351.0,69.62,69.65,69.26,69.42,25351.0
2019-05-17 10:00:00,69.44,69.63,69.31,69.31,26264.0,69.44,69.63,69.31,69.31,26264.0
2019-05-17 10:10:00,69.3,69.3,69.0,69.14,28042.0,69.3,69.3,69.0,69.14,28042.0
2019-05-17 10:20:00,69.16,69.49,69.16,69.4,31420.0,69.16,69.49,69.16,69.4,31420.0
2019-05-17 10:30:00,69.4,69.42,69.3,69.36,41795.0,69.4,69.42,69.3,69.36,41795.0
2019-05-17 10:40:00,69.36,69.51,69.33,69.49,29609.0,69.36,69.51,69.33,69.49,29609.0
2019-05-17 10:50:00,69.52,69.75,69.5,69.7,34116.0,69.52,69.75,69.5,69.7,34116.0
2019-05-17 11:00:00,69.75,69.87,69.71,69.79,30921.0,69.75,69.87,69.71,69.79,30921.0
2019-05-17 11:10:00,69.8,69.93,69.66,69.72,55185.0,69.8,69.93,69.66,69.72,55185.0
2019-05-17 11:20:00,69.72,69.76,69.65,69.66,15949.0,69.72,69.76,69.65,69.66,15949.0
2019-05-17 11:30:00,69.67,69.67,69.33,69.34,28526.0,69.67,69.67,69.33,69.34,28526.0
2019-05-17 11:40:00,69.33,69.35,69.23,69.29,20849.0,69.33,69.35,69.23,69.29,20849.0
2019-05-17 11:50:00,69.28,69.37,69.2,69.31,30109.0,69.28,69.37,69.2,69.31,30109.0
2019-05-17 12:00:00,69.31,69.32,69.12,69.2,19333.0,69.31,69.32,69.12,69.2,19333.0
2019-05-17 12:10:00,69.18,69.32,69.15,69.3,18275.0,69.18,69.32,69.15,69.3,18275.0
2019-05-17 12:20:00,69.32,69.33,69.19,69.22,13015.0,69.32,69.33,69.19,69.22,13015.0
2019-05-17 12:30:00,69.24,69.24,69.05,69.1,15372.0,69.24,69.24,69.05,69.1,15372.0
2019-05-17 12:40:00,69.1,69.24,69.06,69.18,33994.0,69.1,69.24,69.06,69.18,33994.0
2019-05-17 12:50:00,69.18,69.21,69.11,69.2,12209.0,69.18,69.21,69.11,69.2,12209.0
2019-05-17 13:00:00,69.2,69.37,69.18,69.33,29966.0,69.2,69.37,69.18,69.33,29966.0
2019-05-17 13:10:00,69.34,69.43,69.32,69.36,14242.0,69.34,69.43,69.32,69.36,14242.0
2019-05-17 13:20:00,69.35,69.38,69.17,69.17,27830.0,69.35,69.38,69.17,69.17,27830.0
2019-05-17 13:30:00,69.19,69.21,69.1,69.18,25705.0,69.19,69.21,69.1,69.18,25705.0
2019-05-17 13:40:00,69.18,69.21,69.1,69.2,44798.0,69.18,69.21,69.1,69.2,44798.0
2019-05-17 13:50:00,69.2,69.3,69.18,69.29,14006.0,69.2,69.3,69.18,69.29,14006.0
2019-05-17 14:00:00,69.3,69.37,69.23,69.28,15462.0,69.3,69.37,69.23,69.28,15462.0
2019-05-17 14:10:00,69.27,69.3,69.2,69.26,14818.0,69.27,69.3,69.2,69.26,14818.0
2019-05-17 14:20:00,69.26,69.32,69.22,69.3,23937.0,69.26,69.32,69.22,69.3,23937.0
2019-05-17 14:30:00,69.3,69.36,69.28,69.31,24723.0,69.3,69.36,69.28,69.31,24723.0
2019-05-17 14:40:00,69.32,69.36,69.25,69.34,24950.0,69.32,69.36,69.25,69.34,24950.0
2019-05-17 14:50:00,69.36,69.38,69.32,69.32,21485.0,69.36,69.38,69.32,69.32,21485.0
2019-05-17 15:00:00,69.31,69.35,68.88,68.93,75152.0,69.31,69.35,68.88,68.93,75152.0
2019-05-17 15:10:00,68.92,68.94,68.69,68.7,43468.0,68.92,68.94,68.69,68.7,43468.0
2019-05-17 15:20:00,68.72,68.86,68.71,68.84,37030.0,68.72,68.86,68.71,68.84,37030.0
2019-05-17 15:30:00,68.86,68.86,68.67,68.67,41753.0,68.86,68.86,68.67,68.67,41753.0
2019-05-17 15:40:00,68.69,68.8,68.56,68.67,74870.0,68.69,68.8,68.56,68.67,74870.0
2019-05-17 15:50:00,68.65,68.79,68.61,68.64,151623.0,68.65,68.79,68.61,68.64,151623.0
2019-05-20 09:30:00,67.24,67.4,65.89,66.26,178557.0,67.24,67.4,65.89,66.26,178557.0
2019-05-20 09:40:00,66.15,66.2,65.21,65.38,164036.0,66.15,66.2,65.21,65.38,164036.0
2019-05-20 09:50:00,65.35,65.83,65.13,65.77,234536.0,65.35,65.83,65.13,65.77,234536.0
2019-05-20 10:00:00,65.81,65.83,65.57,65.62,50558.0,65.81,65.83,65.57,65.62,50558.0
2019-05-20 10:10:00,65.61,65.73,65.27,65.72,67371.0,65.61,65.73,65.27,65.72,67371.0
2019-05-20 10:20:00,65.71,66.03,65.71,65.9,35082.0,65.71,66.03,65.71,65.9,35082.0
2019-05-20 10:30:00,65.9,66.21,65.88,66.07,66156.0,65.9,66.21,65.88,66.07,66156.0
2019-05-20 10:40:00,66.09,66.17,65.73,65.73,30699.0,66.09,66.17,65.73,65.73,30699.0
2019-05-20 10:50:00,65.74,66.1,65.65,66.09,27815.0,65.74,66.1,65.65,66.09,27815.0
2019-05-20 11:00:00,66.11,66.15,65.75,65.8,39981.0,66.11,66.15,65.75,65.8,39981.0
2019-05-20 11:10:00,65.79,65.97,65.77,65.96,85685.0,65.79,65.97,65.77,65.96,85685.0
2019-05-20 11:20:00,65.97,66.0,65.88,65.95,38941.0,65.97,66.0,65.88,65.95,38941.0
2019-05-20 11:30:00,65.97,66.02,65.7,65.77,42554.0,65.97,66.02,65.7,65.77,42554.0
2019-05-20 11:40:00,65.77,65.92,65.74,65.9,39150.0,65.77,65.92,65.74,65.9,39150.0
2019-05-20 11:50:00,65.91,65.96,65.73,65.76,22179.0,65.91,65.96,65.73,65.76,22179.0
2019-05-20 12:00:00,65.81,65.92,65.77,65.81,65163.0,65.81,65.92,65.77,65.81,65163.0
2019-05-20 12:10:00,65.81,66.07,65.81,65.98,97929.0,65.81,66.07,65.81,65.98,97929.0
2019-05-20 12:20:00,65.99,65.99,65.77,65.77,34627.0,65.99,65.99,65.77,65.77,34627.0
2019-05-20 12:30:00,65.71,65.78,65.51,65.78,49282.0,65.71,65.78,65.51,65.78,49282.0
2019-05-20 12:40:00,65.76,65.76,65.47,65.48,27898.0,65.76,65.76,65.47,65.48,27898.0
2019-05-20 12:50:00,65.47,65.51,65.2,65.23,49283.0,65.47,65.51,65.2,65.23,49283.0
2019-05-20 13:00:00,65.22,65.29,65.09,65.13,36477.0,65.22,65.29,65.09,65.13,36477.0
2019-05-20 13:10:00,65.16,65.35,65.15,65.15,20184.0,65.16,65.35,65.15,65.15,20184.0
2019-05-20 13:20:00,65.18,65.26,65.02,65.13,35883.0,65.18,65.26,65.02,65.13,35883.0
2019-05-20 13:30:00,65.14,65.22,65.05,65.2,25768.0,65.14,65.22,65.05,65.2,25768.0
2019-05-20 13:40:00,65.2,65.29,65.14,65.15,50000.0,65.2,65.29,65.14,65.15,50000.0
2019-05-20 13:50:00,65.14,65.15,65.03,65.11,39211.0,65.14,65.15,65.03,65.11,39211.0
2019-05-20 14:00:00,65.1,65.11,64.82,64.99,62234.0,65.1,65.11,64.82,64.99,62234.0
2019-05-20 14:10:00,64.98,65.12,64.95,65.1,26414.0,64.98,65.12,64.95,65.1,26414.0
2019-05-20 14:20:00,65.11,65.17,65.03,65.07,33239.0,65.11,65.17,65.03,65.07,33239.0
2019-05-20 14:30:00,65.07,65.16,64.94,64.95,29689.0,65.07,65.16,64.94,64.95,29689.0
2019-05-20 14:40:00,64.93,64.96,64.56,64.56,57765.0,64.93,64.96,64.56,64.56,57765.0
2019-05-20 14:50:00,64.54,64.88,64.54,64.76,77952.0,64.54,64.88,64.54,64.76,77952.0
2019-05-20 15:00:00,64.77,64.84,64.5,64.51,44049.0,64.77,64.84,64.5,64.51,44049.0
2019-05-20 15:10:00,64.53,64.69,64.37,64.61,78603.0,64.53,64.69,64.37,64.61,78603.0
2019-05-20 15:20:00,64.6,64.63,64.47,64.59,74183.0,64.6,64.63,64.47,64.59,74183.0
2019-05-20 15:30:00,64.59,64.75,64.51,64.74,77640.0,64.59,64.75,64.51,64.74,77640.0
2019-05-20 15:40:00,64.75,64.78,64.57,64.57,90526.0,64.75,64.78,64.57,64.57,90526.0
2019-05-20 15:50:00,64.58,64.7,64.56,64.61,196412.0,64.58,64.7,64.56,64.61,196412.0
2019-05-21 09:30:00,65.4,65.66,65.26,65.43,75006.0,65.4,65.66,65.26,65.43,75006.0
2019-05-21 09:40:00,65.4,65.7,65.4,65.63,59807.0,65.4,65.7,65.4,65.63,59807.0
2019-05-21 09:50:00,65.64,65.66,65.35,65.42,45338.0,65.64,65.66,65.35,65.42,45338.0
2019-05-21 10:00:00,65.42,65.54,65.35,65.39,44219.0,65.42,65.54,65.35,65.39,44219.0
2019-05-21 10:10:00,65.42,65.45,65.17,65.33,45786.0,65.42,65.45,65.17,65.33,45786.0
2019-05-21 10:20:00,65.35,65.49,65.33,65.43,44657.0,65.35,65.49,65.33,65.43,44657.0
2019-05-21 10:30:00,65.43,65.66,65.4,65.48,131549.0,65.43,65.66,65.4,65.48,131549.0
2019-05-21 10:40:00,65.48,65.56,65.43,65.52,92080.0,65.48,65.56,65.43,65.52,92080.0
2019-05-21 10:50:00,65.52,65.6,65.45,65.46,48435.0,65.52,65.6,65.45,65.46,48435.0
2019-05-21 11:00:00,65.46,65.5,65.34,65.41,31182.0,65.46,65.5,65.34,65.41,31182.0
2019-05-21 11:10:00,65.41,65.52,65.35,65.52,26599.0,65.41,65.52,65.35,65.52,26599.0
2019-05-21 11:20:00,65.52,65.78,65.41,65.77,49158.0,65.52,65.78,65.41,65.77,49158.0
2019-05-21 11:30:00,65.76,65.77,65.6,65.67,21772.0,65.76,65.77,65.6,65.67,21772.0
2019-05-21 11:40:00,65.66,65.68,65.6,65.61,19214.0,65.66,65.68,65.6,65.61,19214.0
2019-05-21 11:50:00,65.61,65.62,65.49,65.52,69808.0,65.61,65.62,65.49,65.52,69808.0
2019-05-21 12:00:00,65.53,65.65,65.43,65.44,64300.0,65.53,65.65,65.43,65.44,64300.0
2019-05-21 12:10:00,65.43,65.5,65.42,65.43,16184.0,65.43,65.5,65.42,65.43,16184.0
2019-05-21 12:20:00,65.45,65.53,65.45,65.47,24517.0,65.45,65.53,65.45,65.47,24517.0
2019-05-21 12:30:00,65.47,65.5,65.41,65.42,20049.0,65.47,65.5,65.41,65.42,20049.0
2019-05-21 12:40:00,65.42,65.51,65.41,65.48,17236.0,65.42,65.51,65.41,65.48,17236.0
2019-05-21 12:50:00,65.48,65.49,65.43,65.47,14800.0,65.48,65.49,65.43,65.47,14800.0
2019-05-21 13:00:00,65.47,65.51,65.45,65.45,33793.0,65.47,65.51,65.45,65.45,33793.0
2019-05-21 13:10:00,65.45,65.48,65.4,65.44,16772.0,65.45,65.48,65.4,65.44,16772.0
2019-05-21 13:20:00,65.44,65.47,65.39,65.4,13271.0,65.44,65.47,65.39,65.4,13271.0
2019-05-21 13:30:00,65.39,65.5,65.38,65.47,33878.0,65.39,65.5,65.38,65.47,33878.0
2019-05-21 13:40:00,65.47,65.51,65.43,65.44,21236.0,65.47,65.51,65.43,65.44,21236.0
2019-05-21 13:50:00,65.44,65.52,65.42,65.52,23792.0,65.44,65.52,65.42,65.52,23792.0
2019-05-21 14:00:00,65.5,65.53,65.47,65.49,54406.0,65.5,65.53,65.47,65.49,54406.0
2019-05-21 14:10:00,65.5,65.53,65.45,65.48,23580.0,65.5,65.53,65.45,65.48,23580.0
2019-05-21 14:20:00,65.48,65.52,65.46,65.49,23929.0,65.48,65.52,65.46,65.49,23929.0
2019-05-21 14:30:00,65.49,65.51,65.4,65.44,27511.0,65.49,65.51,65.4,65.44,27511.0
2019-05-21 14:40:00,65.43,65.52,65.42,65.45,22674.0,65.43,65.52,65.42,65.45,22674.0
2019-05-21 14:50:00,65.44,65.46,65.36,65.39,20266.0,65.44,65.46,65.36,65.39,20266.0
2019-05-21 15:00:00,65.39,65.47,65.37,65.41,26073.0,65.39,65.47,65.37,65.41,26073.0
2019-05-21 15:10:00,65.42,65.45,65.36,65.38,60845.0,65.42,65.45,65.36,65.38,60845.0
2019-05-21 15:20:00,65.39,65.48,65.38,65.41,29655.0,65.39,65.48,65.38,65.41,29655.0
2019-05-21 15:30:00,65.4,65.45,65.38,65.42,36983.0,65.4,65.45,65.38,65.42,36983.0
2019-05-21 15:40:00,65.42,65.42,65.34,65.4,41822.0,65.42,65.42,65.34,65.4,41822.0
2019-05-21 15:50:00,65.4,65.44,65.26,65.35,196593.0,65.4,65.44,65.26,65.35,196593.0
2019-05-22 09:30:00,65.02,65.04,64.72,65.01,116137.0,65.02,65.04,64.72,65.01,116137.0
2019-05-22 09:40:00,64.99,65.14,64.86,65.02,42788.0,64.99,65.14,64.86,65.02,42788.0
2019-05-22 09:50:00,65.0,65.01,64.84,64.84,58112.0,65.0,65.01,64.84,64.84,58112.0
2019-05-22 10:00:00,64.86,64.88,64.59,64.69,55546.0,64.86,64.88,64.59,64.69,55546.0
2019-05-22 10:10:00,64.7,65.0,64.67,64.91,31860.0,64.7,65.0,64.67,64.91,31860.0
2019-05-22 10:20:00,64.87,64.96,64.65,64.67,62128.0,64.87,64.96,64.65,64.67,62128.0
2019-05-22 10:30:00,64.67,64.76,64.64,64.74,31263.0,64.67,64.76,64.64,64.74,31263.0
2019-05-22 10:40:00,64.75,64.75,64.61,64.75,37835.0,64.75,64.75,64.61,64.75,37835.0
2019-05-22 10:50:00,64.75,64.81,64.61,64.63,73413.0,64.75,64.81,64.61,64.63,73413.0
2019-05-22 11:00:00,64.63,64.63,64.44,64.56,45604.0,64.63,64.63,64.44,64.56,45604.0
2019-05-22 11:10:00,64.57,64.65,64.5,64.62,27842.0,64.57,64.65,64.5,64.62,27842.0
2019-05-22 11:20:00,64.62,64.68,64.55,64.68,24512.0,64.62,64.68,64.55,64.68,24512.0
2019-05-22 11:30:00,64.69,64.75,64.58,64.58,20736.0,64.69,64.75,64.58,64.58,20736.0
2019-05-22 11:40:00,64.56,64.71,64.56,64.68,22275.0,64.56,64.71,64.56,64.68,22275.0
2019-05-22 11:50:00,64.69,64.86,64.65,64.81,33329.0,64.69,64.86,64.65,64.81,33329.0
2019-05-22 12:00:00,64.8,64.81,64.71,64.79,32978.0,64.8,64.81,64.71,64.79,32978.0
2019-05-22 12:10:00,64.78,64.87,64.78,64.86,14505.0,64.78,64.87,64.78,64.86,14505.0
2019-05-22 12:20:00,64.87,64.92,64.85,64.91,15961.0,64.87,64.92,64.85,64.91,15961.0
2019-05-22 12:30:00,64.9,64.93,64.65,64.68,69601.0,64.9,64.93,64.65,64.68,69601.0
2019-05-22 12:40:00,64.66,64.7,64.61,64.62,22605.0,64.66,64.7,64.61,64.62,22605.0
2019-05-22 12:50:00,64.62,64.73,64.6,64.66,30459.0,64.62,64.73,64.6,64.66,30459.0
2019-05-22 13:00:00,64.65,64.65,64.56,64.56,37960.0,64.65,64.65,64.56,64.56,37960.0
2019-05-22 13:10:00,64.55,64.6,64.49,64.57,24097.0,64.55,64.6,64.49,64.57,24097.0
2019-05-22 13:20:00,64.57,64.62,64.53,64.59,20627.0,64.57,64.62,64.53,64.59,20627.0
2019-05-22 13:30:00,64.58,64.65,64.56,64.65,13138.0,64.58,64.65,64.56,64.65,13138.0
2019-05-22 13:40:00,64.66,64.82,64.66,64.81,20334.0,64.66,64.82,64.66,64.81,20334.0
2019-05-22 13:50:00,64.84,64.86,64.78,64.83,35854.0,64.84,64.86,64.78,64.83,35854.0
2019-05-22 14:00:00,64.83,64.84,64.73,64.8,28306.0,64.83,64.84,64.73,64.8,28306.0
2019-05-22 14:10:00,64.81,64.81,64.7,64.75,15896.0,64.81,64.81,64.7,64.75,15896.0
2019-05-22 14:20:00,64.78,64.83,64.75,64.81,21354.0,64.78,64.83,64.75,64.81,21354.0
2019-05-22 14:30:00,64.82,64.9,64.81,64.83,38387.0,64.82,64.9,64.81,64.83,38387.0
2019-05-22 14:40:00,64.81,64.83,64.73,64.74,31989.0,64.81,64.83,64.73,64.74,31989.0
2019-05-22 14:50:00,64.74,64.74,64.66,64.69,25995.0,64.74,64.74,64.66,64.69,25995.0
2019-05-22 15:00:00,64.69,64.72,64.62,64.65,26573.0,64.69,64.72,64.62,64.65,26573.0
2019-05-22 15:10:00,64.66,64.71,64.63,64.71,33042.0,64.66,64.71,64.63,64.71,33042.0
2019-05-22 15:20:00,64.72,64.76,64.7,64.72,36028.0,64.72,64.76,64.7,64.72,36028.0
2019-05-22 15:30:00,64.71,64.77,64.67,64.77,47378.0,64.71,64.77,64.67,64.77,47378.0
2019-05-22 15:40:00,64.76,64.87,64.76,64.8,78147.0,64.76,64.87,64.76,64.8,78147.0
2019-05-22 15:50:00,64.79,64.8,64.7,64.72,172284.0,64.79,64.8,64.7,64.72,172284.0
2019-05-23 09:30:00,64.18,64.3,63.5,63.99,205367.0,64.18,64.3,63.5,63.99,205367.0
2019-05-23 09:40:00,63.97,64.02,63.65,63.8,78255.0,63.97,64.02,63.65,63.8,78255.0
2019-05-23 09:50:00,63.8,63.8,63.55,63.78,57889.0,63.8,63.8,63.55,63.78,57889.0
2019-05-23 10:00:00,63.78,63.97,63.61,63.62,37903.0,63.78,63.97,63.61,63.62,37903.0
2019-05-23 10:10:00,63.61,63.66,63.51,63.6,35418.0,63.61,63.66,63.51,63.6,35418.0
2019-05-23 10:20:00,63.6,63.84,63.55,63.84,30008.0,63.6,63.84,63.55,63.84,30008.0
2019-05-23 10:30:00,63.83,64.0,63.79,64.0,36022.0,63.83,64.0,63.79,64.0,36022.0
2019-05-23 10:40:00,64.04,64.05,63.93,63.96,33069.0,64.04,64.05,63.93,63.96,33069.0
2019-05-23 10:50:00,63.97,64.07,63.92,64.05,44575.0,63.97,64.07,63.92,64.05,44575.0
2019-05-23 11:00:00,64.03,64.03,63.82,63.86,32981.0,64.03,64.03,63.82,63.86,32981.0
2019-05-23 11:10:00,63.87,63.92,63.71,63.79,23080.0,63.87,63.92,63.71,63.79,23080.0
2019-05-23 11:20:00,63.79,63.87,63.71,63.71,31310.0,63.79,63.87,63.71,63.71,31310.0
2019-05-23 11:30:00,63.72,63.77,63.56,63.69,21265.0,63.72,63.77,63.56,63.69,21265.0
2019-05-23 11:40:00,63.67,63.67,63.55,63.59,15391.0,63.67,63.67,63.55,63.59,15391.0
2019-05-23 11:50:00,63.59,63.65,63.36,63.47,54336.0,63.59,63.65,63.36,63.47,54336.0
2019-05-23 12:00:00,63.46,63.64,63.44,63.53,23050.0,63.46,63.64,63.44,63.53,23050.0
2019-05-23 12:10:00,63.52,63.54,63.42,63.42,25281.0,63.52,63.54,63.42,63.42,25281.0
2019-05-23 12:20:00,63.43,63.67,63.37,63.66,34152.0,63.43,63.67,63.37,63.66,34152.0
2019-05-23 12:30:00,63.65,63.67,63.5,63.55,21872.0,63.65,63.67,63.5,63.55,21872.0
2019-05-23 12:40:00,63.54,63.6,63.45,63.51,35439.0,63.54,63.6,63.45,63.51,35439.0
2019-05-23 12:50:00,63.5,63.5,63.31,63.43,23293.0,63.5,63.5,63.31,63.43,23293.0
2019-05-23 13:00:00,63.41,63.57,63.38,63.55,20381.0,63.41,63.57,63.38,63.55,20381.0
2019-05-23 13:10:00,63.55,63.57,63.49,63.52,16469.0,63.55,63.57,63.49,63.52,16469.0
2019-05-23 13:20:00,63.52,63.66,63.47,63.59,27958.0,63.52,63.66,63.47,63.59,27958.0
2019-05-23 13:30:00,63.57,63.65,63.56,63.65,19078.0,63.57,63.65,63.56,63.65,19078.0
2019-05-23 13:40:00,63.65,63.65,63.46,63.46,29556.0,63.65,63.65,63.46,63.46,29556.0
2019-05-23 13:50:00,63.47,63.59,63.44,63.57,19733.0,63.47,63.59,63.44,63.57,19733.0
2019-05-23 14:00:00,63.56,63.61,63.47,63.48,32344.0,63.56,63.61,63.47,63.48,32344.0
2019-05-23 14:10:00,63.49,63.56,63.45,63.51,27336.0,63.49,63.56,63.45,63.51,27336.0
2019-05-23 14:20:00,63.52,63.62,63.52,63.53,19035.0,63.52,63.62,63.52,63.53,19035.0
2019-05-23 14:30:00,63.53,63.61,63.51,63.54,17916.0,63.53,63.61,63.51,63.54,17916.0
2019-05-23 14:40:00,63.54,63.63,63.48,63.62,25565.0,63.54,63.63,63.48,63.62,25565.0
2019-05-23 14:50:00,63.61,63.63,63.52,63.62,21258.0,63.61,63.63,63.52,63.62,21258.0
2019-05-23 15:00:00,63.61,63.61,63.45,63.51,40102.0,63.61,63.61,63.45,63.51,40102.0
2019-05-23 15:10:00,63.52,63.68,63.49,63.65,35848.0,63.52,63.68,63.49,63.65,35848.0
2019-05-23 15:20:00,63.65,63.89,63.64,63.78,58063.0,63.65,63.89,63.64,63.78,58063.0
2019-05-23 15:30:00,63.78,63.86,63.71,63.72,59004.0,63.78,63.86,63.71,63.72,59004.0
2019-05-23 15:40:00,63.7,63.73,63.55,63.64,57873.0,63.7,63.73,63.55,63.64,57873.0
2019-05-23 15:50:00,63.64,63.79,63.6,63.72,207869.0,63.64,63.79,63.6,63.72,207869.0
2019-05-24 09:30:00,63.89,64.32,63.89,64.0,73648.0,63.89,64.32,63.89,64.0,73648.0
2019-05-24 09:40:00,63.99,64.12,63.87,63.9,29308.0,63.99,64.12,63.87,63.9,29308.0
2019-05-24 09:50:00,63.94,64.21,63.87,64.11,59061.0,63.94,64.21,63.87,64.11,59061.0
2019-05-24 10:00:00,64.06,64.19,64.05,64.18,56721.0,64.06,64.19,64.05,64.18,56721.0
2019-05-24 10:10:00,64.17,64.17,64.01,64.14,21150.0,64.17,64.17,64.01,64.14,21150.0
2019-05-24 10:20:00,64.13,64.25,64.08,64.11,47813.0,64.13,64.25,64.08,64.11,47813.0
2019-05-24 10:30:00,64.1,64.2,64.03,64.19,13776.0,64.1,64.2,64.03,64.19,13776.0
2019-05-24 10:40:00,64.16,64.19,63.96,63.97,9830.0,64.16,64.19,63.96,63.97,9830.0
2019-05-24 10:50:00,63.99,64.01,63.78,63.85,14333.0,63.99,64.01,63.78,63.85,14333.0
2019-05-24 11:00:00,63.85,63.95,63.85,63.9,15824.0,63.85,63.95,63.85,63.9,15824.0
2019-05-24 11:10:00,63.92,63.96,63.85,63.88,9790.0,63.92,63.96,63.85,63.88,9790.0
2019-05-24 11:20:00,63.91,63.94,63.8,63.84,14642.0,63.91,63.94,63.8,63.84,14642.0
2019-05-24 11:30:00,63.86,64.02,63.8,63.99,19432.0,63.86,64.02,63.8,63.99,19432.0
2019-05-24 11:40:00,64.0,64.08,63.97,64.08,14527.0,64.0,64.08,63.97,64.08,14527.0
2019-05-24 11:50:00,64.06,64.1,63.99,64.04,15665.0,64.06,64.1,63.99,64.04,15665.0
2019-05-24 12:00:00,64.03,64.12,63.98,64.11,11040.0,64.03,64.12,63.98,64.11,11040.0
2019-05-24 12:10:00,64.13,64.14,64.06,64.12,16488.0,64.13,64.14,64.06,64.12,16488.0
2019-05-24 12:20:00,64.13,64.2,64.13,64.19,28166.0,64.13,64.2,64.13,64.19,28166.0
2019-05-24 12:30:00,64.2,64.28,64.17,64.23,196503.0,64.2,64.28,64.17,64.23,196503.0
2019-05-24 12:40:00,64.23,64.23,64.1,64.1,20233.0,64.23,64.23,64.1,64.1,20233.0
2019-05-24 12:50:00,64.11,64.25,64.09,64.25,252349.0,64.11,64.25,64.09,64.25,252349.0
2019-05-24 13:00:00,64.25,64.27,64.12,64.16,225904.0,64.25,64.27,64.12,64.16,225904.0
2019-05-24 13:10:00,64.16,64.19,64.15,64.16,13320.0,64.16,64.19,64.15,64.16,13320.0
2019-05-24 13:20:00,64.17,64.21,64.15,64.19,12422.0,64.17,64.21,64.15,64.19,12422.0
2019-05-24 13:30:00,64.2,64.22,64.12,64.19,12749.0,64.2,64.22,64.12,64.19,12749.0
2019-05-24 13:40:00,64.2,64.22,64.19,64.22,19926.0,64.2,64.22,64.19,64.22,19926.0
2019-05-24 13:50:00,64.22,64.22,64.08,64.13,18554.0,64.22,64.22,64.08,64.13,18554.0
2019-05-24 14:00:00,64.14,64.2,64.1,64.18,13655.0,64.14,64.2,64.1,64.18,13655.0
2019-05-24 14:10:00,64.18,64.22,64.13,64.2,13900.0,64.18,64.22,64.13,64.2,13900.0
2019-05-24 14:20:00,64.22,64.28,64.16,64.24,15705.0,64.22,64.28,64.16,64.24,15705.0
2019-05-24 14:30:00,64.25,64.33,64.24,64.25,17646.0,64.25,64.33,64.24,64.25,17646.0
2019-05-24 14:40:00,64.25,64.26,64.2,64.2,17273.0,64.25,64.26,64.2,64.2,17273.0
2019-05-24 14:50:00,64.19,64.25,64.18,64.24,13497.0,64.19,64.25,64.18,64.24,13497.0
2019-05-24 15:00:00,64.22,64.31,64.19,64.25,32108.0,64.22,64.31,64.19,64.25,32108.0
2019-05-24 15:10:00,64.24,64.24,64.09,64.12,23952.0,64.24,64.24,64.09,64.12,23952.0
2019-05-24 15:20:00,64.11,64.18,64.08,64.17,35018.0,64.11,64.18,64.08,64.17,35018.0
2019-05-24 15:30:00,64.17,64.21,64.14,64.17,33515.0,64.17,64.21,64.14,64.17,33515.0
2019-05-24 15:40:00,64.17,64.18,64.11,64.15,31342.0,64.17,64.18,64.11,64.15,31342.0
2019-05-24 15:50:00,64.15,64.17,63.91,64.0,127780.0,64.15,64.17,63.91,64.0,127780.0
2019-05-28 09:30:00,64.16,64.99,64.05,64.83,56499.0,64.16,64.99,64.05,64.83,56499.0
2019-05-28 09:40:00,64.85,65.13,64.84,65.01,70937.0,64.85,65.13,64.84,65.01,70937.0
2019-05-28 09:50:00,65.04,65.04,64.86,64.88,45483.0,65.04,65.04,64.86,64.88,45483.0
2019-05-28 10:00:00,64.9,64.95,64.74,64.74,34927.0,64.9,64.95,64.74,64.74,34927.0
2019-05-28 10:10:00,64.76,64.76,64.45,64.49,28558.0,64.76,64.76,64.45,64.49,28558.0
2019-05-28 10:20:00,64.5,64.61,64.48,64.54,8081.0,64.5,64.61,64.48,64.54,8081.0
2019-05-28 10:30:00,64.51,64.6,64.46,64.46,24394.0,64.51,64.6,64.46,64.46,24394.0
2019-05-28 10:40:00,64.52,64.71,64.51,64.68,20852.0,64.52,64.71,64.51,64.68,20852.0
2019-05-28 10:50:00,64.69,64.71,64.56,64.62,15033.0,64.69,64.71,64.56,64.62,15033.0
2019-05-28 11:00:00,64.61,64.73,64.59,64.71,17316.0,64.61,64.73,64.59,64.71,17316.0
2019-05-28 11:10:00,64.7,64.77,64.66,64.68,18371.0,64.7,64.77,64.66,64.68,18371.0
2019-05-28 11:20:00,64.65,64.65,64.43,64.46,15234.0,64.65,64.65,64.43,64.46,15234.0
2019-05-28 11:30:00,64.42,64.5,64.36,64.46,29528.0,64.42,64.5,64.36,64.46,29528.0
2019-05-28 11:40:00,64.46,64.56,64.45,64.46,43397.0,64.46,64.56,64.45,64.46,43397.0
2019-05-28 11:50:00,64.46,64.54,64.41,64.53,42080.0,64.46,64.54,64.41,64.53,42080.0
2019-05-28 12:00:00,64.53,64.62,64.52,64.54,19557.0,64.53,64.62,64.52,64.54,19557.0
2019-05-28 12:10:00,64.54,64.57,64.5,64.53,11388.0,64.54,64.57,64.5,64.53,11388.0
2019-05-28 12:20:00,64.53,64.57,64.48,64.56,7415.0,64.53,64.57,64.48,64.56,7415.0
2019-05-28 12:30:00,64.58,64.63,64.45,64.45,39456.0,64.58,64.63,64.45,64.45,39456.0
2019-05-28 12:40:00,64.5,64.5,64.39,64.41,8045.0,64.5,64.5,64.39,64.41,8045.0
2019-05-28 12:50:00,64.4,64.44,64.29,64.31,11334.0,64.4,64.44,64.29,64.31,11334.0
2019-05-28 13:00:00,64.3,64.32,64.15,64.17,18038.0,64.3,64.32,64.15,64.17,18038.0
2019-05-28 13:10:00,64.16,64.2,64.06,64.07,18265.0,64.16,64.2,64.06,64.07,18265.0
2019-05-28 13:20:00,64.07,64.15,64.06,64.06,18625.0,64.07,64.15,64.06,64.06,18625.0
2019-05-28 13:30:00,64.08,64.16,64.06,64.12,16814.0,64.08,64.16,64.06,64.12,16814.0
2019-05-28 13:40:00,64.12,64.18,64.09,64.09,10099.0,64.12,64.18,64.09,64.09,10099.0
2019-05-28 13:50:00,64.09,64.15,64.06,64.09,10616.0,64.09,64.15,64.06,64.09,10616.0
2019-05-28 14:00:00,64.08,64.09,64.02,64.03,14984.0,64.08,64.09,64.02,64.03,14984.0
2019-05-28 14:10:00,64.04,64.07,63.97,63.99,14838.0,64.04,64.07,63.97,63.99,14838.0
2019-05-28 14:20:00,63.99,64.01,63.91,63.92,23377.0,63.99,64.01,63.91,63.92,23377.0
2019-05-28 14:30:00,63.92,63.95,63.84,63.85,27872.0,63.92,63.95,63.84,63.85,27872.0
2019-05-28 14:40:00,63.86,63.86,63.58,63.63,45783.0,63.86,63.86,63.58,63.63,45783.0
2019-05-28 14:50:00,63.62,63.62,63.46,63.59,44796.0,63.62,63.62,63.46,63.59,44796.0
2019-05-28 15:00:00,63.58,63.61,63.47,63.59,37153.0,63.58,63.61,63.47,63.59,37153.0
2019-05-28 15:10:00,63.57,63.6,63.48,63.55,48578.0,63.57,63.6,63.48,63.55,48578.0
2019-05-28 15:20:00,63.56,63.73,63.52,63.62,42826.0,63.56,63.73,63.52,63.62,42826.0
2019-05-28 15:30:00,63.63,63.78,63.62,63.78,57116.0,63.63,63.78,63.62,63.78,57116.0
2019-05-28 15:40:00,63.78,63.84,63.64,63.79,62904.0,63.78,63.84,63.64,63.79,62904.0
2019-05-28 15:50:00,63.79,64.01,63.75,63.91,364917.0,63.79,64.01,63.75,63.91,364917.0
2019-05-29 09:30:00,63.43,63.5,62.82,63.19,73325.0,63.43,63.5,62.82,63.19,73325.0
2019-05-29 09:40:00,63.16,63.58,63.13,63.38,61024.0,63.16,63.58,63.13,63.38,61024.0
2019-05-29 09:50:00,63.42,63.67,63.33,63.61,35496.0,63.42,63.67,63.33,63.61,35496.0
2019-05-29 10:00:00,63.62,63.84,63.51,63.83,53194.0,63.62,63.84,63.51,63.83,53194.0
2019-05-29 10:10:00,63.86,64.18,63.81,64.09,24313.0,63.86,64.18,63.81,64.09,24313.0
2019-05-29 10:20:00,64.07,64.08,63.8,63.98,18864.0,64.07,64.08,63.8,63.98,18864.0
2019-05-29 10:30:00,63.96,64.04,63.81,63.85,41230.0,63.96,64.04,63.81,63.85,41230.0
2019-05-29 10:40:00,63.84,64.0,63.82,63.9,54733.0,63.84,64.0,63.82,63.9,54733.0
2019-05-29 10:50:00,63.89,63.89,63.75,63.84,27026.0,63.89,63.89,63.75,63.84,27026.0
2019-05-29 11:00:00,63.84,63.97,63.77,63.89,43166.0,63.84,63.97,63.77,63.89,43166.0
2019-05-29 11:10:00,63.88,63.89,63.64,63.82,33734.0,63.88,63.89,63.64,63.82,33734.0
2019-05-29 11:20:00,63.81,63.83,63.68,63.81,30732.0,63.81,63.83,63.68,63.81,30732.0
2019-05-29 11:30:00,63.81,63.83,63.7,63.7,32804.0,63.81,63.83,63.7,63.7,32804.0
2019-05-29 11:40:00,63.69,63.76,63.6,63.75,30508.0,63.69,63.76,63.6,63.75,30508.0
2019-05-29 11:50:00,63.74,63.78,63.62,63.78,40293.0,63.74,63.78,63.62,63.78,40293.0
2019-05-29 12:00:00,63.77,63.88,63.68,63.85,63095.0,63.77,63.88,63.68,63.85,63095.0
2019-05-29 12:10:00,63.84,63.88,63.73,63.85,15201.0,63.84,63.88,63.73,63.85,15201.0
2019-05-29 12:20:00,63.84,63.99,63.81,63.94,43553.0,63.84,63.99,63.81,63.94,43553.0
2019-05-29 12:30:00,63.94,63.98,63.85,63.9,26403.0,63.94,63.98,63.85,63.9,26403.0
2019-05-29 12:40:00,63.92,63.92,63.82,63.86,17847.0,63.92,63.92,63.82,63.86,17847.0
2019-05-29 12:50:00,63.86,63.88,63.8,63.82,26580.0,63.86,63.88,63.8,63.82,26580.0
2019-05-29 13:00:00,63.82,64.03,63.75,64.03,31667.0,63.82,64.03,63.75,64.03,31667.0
2019-05-29 13:10:00,64.03,64.08,63.91,63.95,59232.0,64.03,64.08,63.91,63.95,59232.0
2019-05-29 13:20:00,63.94,64.03,63.9,63.95,64411.0,63.94,64.03,63.9,63.95,64411.0
2019-05-29 13:30:00,63.93,64.05,63.88,63.93,71008.0,63.93,64.05,63.88,63.93,71008.0
2019-05-29 13:40:00,63.92,64.09,63.92,64.09,26764.0,63.92,64.09,63.92,64.09,26764.0
2019-05-29 13:50:00,64.08,64.11,63.97,63.99,15668.0,64.08,64.11,63.97,63.99,15668.0
2019-05-29 14:00:00,63.96,64.05,63.96,63.96,26995.0,63.96,64.05,63.96,63.96,26995.0
2019-05-29 14:10:00,63.95,63.99,63.88,63.88,18917.0,63.95,63.99,63.88,63.88,18917.0
2019-05-29 14:20:00,63.88,63.92,63.85,63.88,17581.0,63.88,63.92,63.85,63.88,17581.0
2019-05-29 14:30:00,63.88,63.88,63.64,63.65,21663.0,63.88,63.88,63.64,63.65,21663.0
2019-05-29 14:40:00,63.63,63.66,63.55,63.65,16361.0,63.63,63.66,63.55,63.65,16361.0
2019-05-29 14:50:00,63.64,63.67,63.55,63.65,18071.0,63.64,63.67,63.55,63.65,18071.0
2019-05-29 15:00:00,63.65,63.65,63.48,63.58,23914.0,63.65,63.65,63.48,63.58,23914.0
2019-05-29 15:10:00,63.57,63.7,63.53,63.62,34986.0,63.57,63.7,63.53,63.62,34986.0
2019-05-29 15:20:00,63.62,63.74,63.59,63.72,47110.0,63.62,63.74,63.59,63.72,47110.0
2019-05-29 15:30:00,63.73,63.89,63.66,63.84,59788.0,63.73,63.89,63.66,63.84,59788.0
2019-05-29 15:40:00,63.85,63.97,63.8,63.8,54845.0,63.85,63.97,63.8,63.8,54845.0
2019-05-29 15:50:00,63.8,63.81,63.64,63.75,206357.0,63.8,63.81,63.64,63.75,206357.0
2019-05-30 09:30:00,64.01,64.48,63.82,64.47,39191.0,64.01,64.48,63.82,64.47,39191.0
2019-05-30 09:40:00,64.49,64.76,64.41,64.61,43304.0,64.49,64.76,64.41,64.61,43304.0
2019-05-30 09:50:00,64.64,64.79,64.57,64.57,33697.0,64.64,64.79,64.57,64.57,33697.0
2019-05-30 10:00:00,64.56,64.56,64.34,64.5,24496.0,64.56,64.56,64.34,64.5,24496.0
2019-05-30 10:10:00,64.49,64.65,64.43,64.62,19216.0,64.49,64.65,64.43,64.62,19216.0
2019-05-30 10:20:00,64.61,64.66,64.48,64.5,16631.0,64.61,64.66,64.48,64.5,16631.0
2019-05-30 10:30:00,64.54,64.6,64.5,64.55,17231.0,64.54,64.6,64.5,64.55,17231.0
2019-05-30 10:40:00,64.59,64.68,64.5,64.61,61949.0,64.59,64.68,64.5,64.61,61949.0
2019-05-30 10:50:00,64.61,64.62,64.43,64.55,17920.0,64.61,64.62,64.43,64.55,17920.0
2019-05-30 11:00:00,64.56,64.61,64.45,64.52,21102.0,64.56,64.61,64.45,64.52,21102.0
2019-05-30 11:10:00,64.51,64.62,64.49,64.6,26267.0,64.51,64.62,64.49,64.6,26267.0
2019-05-30 11:20:00,64.59,64.62,64.52,64.56,24003.0,64.59,64.62,64.52,64.56,24003.0
2019-05-30 11:30:00,64.56,64.59,64.54,64.54,11889.0,64.56,64.59,64.54,64.54,11889.0
2019-05-30 11:40:00,64.55,64.6,64.51,64.57,16760.0,64.55,64.6,64.51,64.57,16760.0
2019-05-30 11:50:00,64.56,64.59,64.46,64.46,18769.0,64.56,64.59,64.46,64.46,18769.0
2019-05-30 12:00:00,64.49,64.54,64.39,64.39,17953.0,64.49,64.54,64.39,64.39,17953.0
2019-05-30 12:10:00,64.39,64.43,64.27,64.27,14911.0,64.39,64.43,64.27,64.27,14911.0
2019-05-30 12:20:00,64.29,64.48,64.27,64.46,14539.0,64.29,64.48,64.27,64.46,14539.0
2019-05-30 12:30:00,64.48,64.51,64.4,64.45,17525.0,64.48,64.51,64.4,64.45,17525.0
2019-05-30 12:40:00,64.45,64.47,64.38,64.42,71199.0,64.45,64.47,64.38,64.42,71199.0
2019-05-30 12:50:00,64.42,64.45,64.32,64.38,12480.0,64.42,64.45,64.32,64.38,12480.0
2019-05-30 13:00:00,64.38,64.42,64.35,64.36,10831.0,64.38,64.42,64.35,64.36,10831.0
2019-05-30 13:10:00,64.38,64.4,64.29,64.33,11060.0,64.38,64.4,64.29,64.33,11060.0
2019-05-30 13:20:00,64.35,64.36,64.19,64.23,8575.0,64.35,64.36,64.19,64.23,8575.0
2019-05-30 13:30:00,64.25,64.26,64.11,64.2,8770.0,64.25,64.26,64.11,64.2,8770.0
2019-05-30 13:40:00,64.18,64.21,64.15,64.18,9174.0,64.18,64.21,64.15,64.18,9174.0
2019-05-30 13:50:00,64.19,64.23,64.19,64.19,11584.0,64.19,64.23,64.19,64.19,11584.0
2019-05-30 14:00:00,64.19,64.22,64.19,64.2,10208.0,64.19,64.22,64.19,64.2,10208.0
2019-05-30 14:10:00,64.2,64.22,64.14,64.16,17413.0,64.2,64.22,64.14,64.16,17413.0
2019-05-30 14:20:00,64.16,64.18,64.06,64.09,18774.0,64.16,64.18,64.06,64.09,18774.0
2019-05-30 14:30:00,64.09,64.09,63.96,63.98,25999.0,64.09,64.09,63.96,63.98,25999.0
2019-05-30 14:40:00,63.97,64.04,63.93,64.03,19280.0,63.97,64.04,63.93,64.03,19280.0
2019-05-30 14:50:00,64.02,64.17,63.97,64.16,21616.0,64.02,64.17,63.97,64.16,21616.0
2019-05-30 15:00:00,64.16,64.16,64.03,64.11,15823.0,64.16,64.16,64.03,64.11,15823.0
2019-05-30 15:10:00,64.1,64.2,64.1,64.16,14981.0,64.1,64.2,64.1,64.16,14981.0
2019-05-30 15:20:00,64.16,64.31,64.13,64.28,23048.0,64.16,64.31,64.13,64.28,23048.0
2019-05-30 15:30:00,64.27,64.31,64.19,64.27,33775.0,64.27,64.31,64.19,64.27,33775.0
2019-05-30 15:40:00,64.27,64.28,64.19,64.28,40161.0,64.27,64.28,64.19,64.28,40161.0
2019-05-30 15:50:00,64.28,64.33,64.21,64.31,107114.0,64.28,64.33,64.21,64.31,107114.0
2019-05-31 09:30:00,63.45,63.65,63.13,63.27,73378.0,63.45,63.65,63.13,63.27,73378.0
2019-05-31 09:40:00,63.25,63.44,63.23,63.28,41491.0,63.25,63.44,63.23,63.28,41491.0
2019-05-31 09:50:00,63.28,63.5,63.19,63.49,38000.0,63.28,63.5,63.19,63.49,38000.0
2019-05-31 10:00:00,63.5,63.61,63.4,63.55,45692.0,63.5,63.61,63.4,63.55,45692.0
2019-05-31 10:10:00,63.58,63.59,63.27,63.38,37260.0,63.58,63.59,63.27,63.38,37260.0
2019-05-31 10:20:00,63.38,63.51,63.37,63.47,26568.0,63.38,63.51,63.37,63.47,26568.0
2019-05-31 10:30:00,63.48,63.76,63.45,63.68,67727.0,63.48,63.76,63.45,63.68,67727.0
2019-05-31 10:40:00,63.67,63.98,63.58,63.95,51243.0,63.67,63.98,63.58,63.95,51243.0
2019-05-31 10:50:00,63.96,64.1,63.93,63.98,63583.0,63.96,64.1,63.93,63.98,63583.0
2019-05-31 11:00:00,63.97,64.0,63.91,63.99,43464.0,63.97,64.0,63.91,63.99,43464.0
2019-05-31 11:10:00,64.0,64.19,64.0,64.17,63440.0,64.0,64.19,64.0,64.17,63440.0
2019-05-31 11:20:00,64.17,64.27,64.05,64.1,29217.0,64.17,64.27,64.05,64.1,29217.0
2019-05-31 11:30:00,64.09,64.12,64.0,64.06,33777.0,64.09,64.12,64.0,64.06,33777.0
2019-05-31 11:40:00,64.06,64.12,64.04,64.09,37568.0,64.06,64.12,64.04,64.09,37568.0
2019-05-31 11:50:00,64.1,64.11,63.98,64.06,24902.0,64.1,64.11,63.98,64.06,24902.0
2019-05-31 12:00:00,64.06,64.08,63.94,63.96,11285.0,64.06,64.08,63.94,63.96,11285.0
2019-05-31 12:10:00,63.96,64.0,63.89,63.97,14004.0,63.96,64.0,63.89,63.97,14004.0
2019-05-31 12:20:00,63.97,64.0,63.89,63.97,10774.0,63.97,64.0,63.89,63.97,10774.0
2019-05-31 12:30:00,63.94,63.97,63.88,63.91,24507.0,63.94,63.97,63.88,63.91,24507.0
2019-05-31 12:40:00,63.91,63.97,63.85,63.91,15158.0,63.91,63.97,63.85,63.91,15158.0
2019-05-31 12:50:00,63.92,63.95,63.84,63.87,21129.0,63.92,63.95,63.84,63.87,21129.0
2019-05-31 13:00:00,63.9,63.9,63.82,63.85,9862.0,63.9,63.9,63.82,63.85,9862.0
2019-05-31 13:10:00,63.85,63.96,63.83,63.89,42340.0,63.85,63.96,63.83,63.89,42340.0
2019-05-31 13:20:00,63.9,63.92,63.86,63.92,11197.0,63.9,63.92,63.86,63.92,11197.0
2019-05-31 13:30:00,63.92,63.97,63.88,63.95,66128.0,63.92,63.97,63.88,63.95,66128.0
2019-05-31 13:40:00,63.96,64.05,63.92,64.01,9754.0,63.96,64.05,63.92,64.01,9754.0
2019-05-31 13:50:00,64.01,64.01,63.9,63.94,14984.0,64.01,64.01,63.9,63.94,14984.0
2019-05-31 14:00:00,63.95,63.95,63.84,63.88,15898.0,63.95,63.95,63.84,63.88,15898.0
2019-05-31 14:10:00,63.89,63.89,63.74,63.8,16333.0,63.89,63.89,63.74,63.8,16333.0
2019-05-31 14:20:00,63.78,63.83,63.75,63.76,15176.0,63.78,63.83,63.75,63.76,15176.0
2019-05-31 14:30:00,63.75,63.76,63.66,63.69,12462.0,63.75,63.76,63.66,63.69,12462.0
2019-05-31 14:40:00,63.68,63.81,63.68,63.72,24884.0,63.68,63.81,63.68,63.72,24884.0
2019-05-31 14:50:00,63.74,63.81,63.69,63.69,14193.0,63.74,63.81,63.69,63.69,14193.0
2019-05-31 15:00:00,63.68,63.69,63.55,63.57,16882.0,63.68,63.69,63.55,63.57,16882.0
2019-05-31 15:10:00,63.56,63.66,63.55,63.56,17392.0,63.56,63.66,63.55,63.56,17392.0
2019-05-31 15:20:00,63.55,63.58,63.44,63.53,24589.0,63.55,63.58,63.44,63.53,24589.0
2019-05-31 15:30:00,63.52,63.52,63.36,63.43,36522.0,63.52,63.52,63.36,63.43,36522.0
2019-05-31 15:40:00,63.43,63.6,63.4,63.59,56559.0,63.43,63.6,63.4,63.59,56559.0
2019-05-31 15:50:00,63.59,63.7,63.48,63.56,175548.0,63.59,63.7,63.48,63.56,175548.0
2019-06-03 09:30:00,63.31,63.8,63.21,63.59,86216.0,63.31,63.8,63.21,63.59,86216.0
2019-06-03 09:40:00,63.57,63.6,62.93,63.02,29461.0,63.57,63.6,62.93,63.02,29461.0
2019-06-03 09:50:00,63.03,63.11,62.64,62.64,30415.0,63.03,63.11,62.64,62.64,30415.0
2019-06-03 10:00:00,62.63,62.78,62.21,62.65,66392.0,62.63,62.78,62.21,62.65,66392.0
2019-06-03 10:10:00,62.67,63.14,62.67,63.03,43318.0,62.67,63.14,62.67,63.03,43318.0
2019-06-03 10:20:00,63.05,63.25,62.98,63.24,39597.0,63.05,63.25,62.98,63.24,39597.0
2019-06-03 10:30:00,63.27,63.27,63.04,63.18,21182.0,63.27,63.27,63.04,63.18,21182.0
2019-06-03 10:40:00,63.19,63.29,63.1,63.2,42987.0,63.19,63.29,63.1,63.2,42987.0
2019-06-03 10:50:00,63.18,63.2,63.1,63.15,34991.0,63.18,63.2,63.1,63.15,34991.0
2019-06-03 11:00:00,63.15,63.21,63.12,63.14,19104.0,63.15,63.21,63.12,63.14,19104.0
2019-06-03 11:10:00,63.1,63.2,63.03,63.16,24469.0,63.1,63.2,63.03,63.16,24469.0
2019-06-03 11:20:00,63.13,63.46,63.13,63.4,37601.0,63.13,63.46,63.13,63.4,37601.0
2019-06-03 11:30:00,63.37,63.42,63.3,63.39,15030.0,63.37,63.42,63.3,63.39,15030.0
2019-06-03 11:40:00,63.38,63.44,63.28,63.29,17171.0,63.38,63.44,63.28,63.29,17171.0
2019-06-03 11:50:00,63.28,63.29,63.17,63.2,13980.0,63.28,63.29,63.17,63.2,13980.0
2019-06-03 12:00:00,63.2,63.24,62.88,62.94,34800.0,63.2,63.24,62.88,62.94,34800.0
2019-06-03 12:10:00,62.93,63.01,62.85,62.96,30901.0,62.93,63.01,62.85,62.96,30901.0
2019-06-03 12:20:00,62.97,62.99,62.76,62.83,39657.0,62.97,62.99,62.76,62.83,39657.0
2019-06-03 12:30:00,62.84,62.87,62.59,62.73,25582.0,62.84,62.87,62.59,62.73,25582.0
2019-06-03 12:40:00,62.68,62.81,62.63,62.77,15081.0,62.68,62.81,62.63,62.77,15081.0
2019-06-03 12:50:00,62.76,62.78,62.63,62.64,15299.0,62.76,62.78,62.63,62.64,15299.0
2019-06-03 13:00:00,62.64,62.68,62.54,62.68,25336.0,62.64,62.68,62.54,62.68,25336.0
2019-06-03 13:10:00,62.68,62.74,62.62,62.67,18843.0,62.68,62.74,62.62,62.67,18843.0
2019-06-03 13:20:00,62.67,62.98,62.51,62.72,70172.0,62.67,62.98,62.51,62.72,70172.0
2019-06-03 13:30:00,62.7,62.72,62.22,62.22,45943.0,62.7,62.72,62.22,62.22,45943.0
2019-06-03 13:40:00,62.21,62.43,62.21,62.29,28372.0,62.21,62.43,62.21,62.29,28372.0
2019-06-03 13:50:00,62.29,62.45,62.15,62.45,29660.0,62.29,62.45,62.15,62.45,29660.0
2019-06-03 14:00:00,62.44,62.61,62.38,62.51,24992.0,62.44,62.61,62.38,62.51,24992.0
2019-06-03 14:10:00,62.51,62.51,62.23,62.24,20695.0,62.51,62.51,62.23,62.24,20695.0
2019-06-03 14:20:00,62.22,62.27,62.15,62.2,22873.0,62.22,62.27,62.15,62.2,22873.0
2019-06-03 14:30:00,62.22,62.32,61.94,62.07,35899.0,62.22,62.32,61.94,62.07,35899.0
2019-06-03 14:40:00,62.07,62.13,61.94,61.99,24120.0,62.07,62.13,61.94,61.99,24120.0
2019-06-03 14:50:00,61.97,61.99,61.88,61.94,27836.0,61.97,61.99,61.88,61.94,27836.0
2019-06-03 15:00:00,61.94,61.97,61.58,61.58,75468.0,61.94,61.97,61.58,61.58,75468.0
2019-06-03 15:10:00,61.58,61.6,61.32,61.51,115097.0,61.58,61.6,61.32,61.51,115097.0
2019-06-03 15:20:00,61.5,61.69,61.45,61.59,93989.0,61.5,61.69,61.45,61.59,93989.0
2019-06-03 15:30:00,61.57,61.64,61.4,61.53,60039.0,61.57,61.64,61.4,61.53,60039.0
2019-06-03 15:40:00,61.53,61.73,61.52,61.62,71489.0,61.53,61.73,61.52,61.62,71489.0
2019-06-03 15:50:00,61.61,61.82,61.53,61.67,253993.0,61.61,61.82,61.53,61.67,253993.0
2019-06-04 09:30:00,62.43,62.72,62.22,62.4,103624.0,62.43,62.72,62.22,62.4,103624.0
2019-06-04 09:40:00,62.43,62.97,62.39,62.64,59222.0,62.43,62.97,62.39,62.64,59222.0
2019-06-04 09:50:00,62.68,62.94,62.62,62.72,64828.0,62.68,62.94,62.62,62.72,64828.0
2019-06-04 10:00:00,62.69,62.83,62.66,62.74,30019.0,62.69,62.83,62.66,62.74,30019.0
2019-06-04 10:10:00,62.75,63.1,62.74,63.06,78879.0,62.75,63.1,62.74,63.06,78879.0
2019-06-04 10:20:00,63.03,63.36,62.97,63.34,96919.0,63.03,63.36,62.97,63.34,96919.0
2019-06-04 10:30:00,63.35,63.41,63.06,63.06,34553.0,63.35,63.41,63.06,63.06,34553.0
2019-06-04 10:40:00,63.08,63.13,62.98,63.11,71888.0,63.08,63.13,62.98,63.11,71888.0
2019-06-04 10:50:00,63.11,63.23,63.11,63.2,65662.0,63.11,63.23,63.11,63.2,65662.0
2019-06-04 11:00:00,63.19,63.41,63.17,63.21,102870.0,63.19,63.41,63.17,63.21,102870.0
2019-06-04 11:10:00,63.2,63.28,63.15,63.28,120044.0,63.2,63.28,63.15,63.28,120044.0
2019-06-04 11:20:00,63.3,63.5,63.17,63.5,126110.0,63.3,63.5,63.17,63.5,126110.0
2019-06-04 11:30:00,63.5,63.51,63.31,63.32,30453.0,63.5,63.51,63.31,63.32,30453.0
2019-06-04 11:40:00,63.34,63.47,63.29,63.3,59061.0,63.34,63.47,63.29,63.3,59061.0
2019-06-04 11:50:00,63.3,63.3,63.2,63.22,22992.0,63.3,63.3,63.2,63.22,22992.0
2019-06-04 12:00:00,63.23,63.3,63.06,63.09,22818.0,63.23,63.3,63.06,63.09,22818.0
2019-06-04 12:10:00,63.09,63.13,63.02,63.13,20566.0,63.09,63.13,63.02,63.13,20566.0
2019-06-04 12:20:00,63.12,63.16,63.1,63.1,36488.0,63.12,63.16,63.1,63.1,36488.0
2019-06-04 12:30:00,63.11,63.15,63.07,63.1,24810.0,63.11,63.15,63.07,63.1,24810.0
2019-06-04 12:40:00,63.1,63.26,63.09,63.22,46152.0,63.1,63.26,63.09,63.22,46152.0
2019-06-04 12:50:00,63.23,63.29,63.18,63.18,118672.0,63.23,63.29,63.18,63.18,118672.0
2019-06-04 13:00:00,63.19,63.3,63.19,63.3,53578.0,63.19,63.3,63.19,63.3,53578.0
2019-06-04 13:10:00,63.31,63.34,63.16,63.22,46823.0,63.31,63.34,63.16,63.22,46823.0
2019-06-04 13:20:00,63.21,63.37,63.18,63.37,42331.0,63.21,63.37,63.18,63.37,42331.0
2019-06-04 13:30:00,63.39,63.52,63.35,63.35,31656.0,63.39,63.52,63.35,63.35,31656.0
2019-06-04 13:40:00,63.34,63.55,63.34,63.5,125344.0,63.34,63.55,63.34,63.5,125344.0
2019-06-04 13:50:00,63.5,63.5,63.28,63.29,41106.0,63.5,63.5,63.28,63.29,41106.0
2019-06-04 14:00:00,63.3,63.38,63.24,63.26,50530.0,63.3,63.38,63.24,63.26,50530.0
2019-06-04 14:10:00,63.27,63.38,63.26,63.27,46737.0,63.27,63.38,63.26,63.27,46737.0
2019-06-04 14:20:00,63.26,63.32,63.21,63.23,29326.0,63.26,63.32,63.21,63.23,29326.0
2019-06-04 14:30:00,63.23,63.24,63.14,63.22,21133.0,63.23,63.24,63.14,63.22,21133.0
2019-06-04 14:40:00,63.22,63.23,63.19,63.22,40041.0,63.22,63.23,63.19,63.22,40041.0
2019-06-04 14:50:00,63.22,63.32,63.17,63.2,46502.0,63.22,63.32,63.17,63.2,46502.0
2019-06-04 15:00:00,63.2,63.31,63.19,63.21,82579.0,63.2,63.31,63.19,63.21,82579.0
2019-06-04 15:10:00,63.21,63.25,63.19,63.25,46441.0,63.21,63.25,63.19,63.25,46441.0
2019-06-04 15:20:00,63.26,63.43,63.21,63.42,31263.0,63.26,63.43,63.21,63.42,31263.0
2019-06-04 15:30:00,63.43,63.45,63.37,63.38,45048.0,63.43,63.45,63.37,63.38,45048.0
2019-06-04 15:40:00,63.37,63.39,63.32,63.38,98655.0,63.37,63.39,63.32,63.38,98655.0
2019-06-04 15:50:00,63.39,63.44,63.19,63.21,671862.0,63.39,63.44,63.19,63.21,671862.0
2019-06-05 09:30:00,64.07,64.66,64.06,64.61,113919.0,64.07,64.66,64.06,64.61,113919.0
2019-06-05 09:40:00,64.66,64.77,64.37,64.46,125658.0,64.66,64.77,64.37,64.46,125658.0
2019-06-05 09:50:00,64.48,64.51,64.2,64.42,19073.0,64.48,64.51,64.2,64.42,19073.0
2019-06-05 10:00:00,64.46,64.52,64.23,64.36,41621.0,64.46,64.52,64.23,64.36,41621.0
2019-06-05 10:10:00,64.38,64.49,64.12,64.25,50803.0,64.38,64.49,64.12,64.25,50803.0
2019-06-05 10:20:00,64.25,64.38,64.18,64.23,24159.0,64.25,64.38,64.18,64.23,24159.0
2019-06-05 10:30:00,64.26,64.26,64.1,64.26,40872.0,64.26,64.26,64.1,64.26,40872.0
2019-06-05 10:40:00,64.31,64.32,63.9,63.9,31604.0,64.31,64.32,63.9,63.9,31604.0
2019-06-05 10:50:00,63.92,64.09,63.86,63.93,15607.0,63.92,64.09,63.86,63.93,15607.0
2019-06-05 11:00:00,63.93,64.17,63.88,63.99,20570.0,63.93,64.17,63.88,63.99,20570.0
2019-06-05 11:10:00,64.0,64.16,63.97,64.15,14211.0,64.0,64.16,63.97,64.15,14211.0
2019-06-05 11:20:00,64.14,64.55,64.14,64.52,26670.0,64.14,64.55,64.14,64.52,26670.0
2019-06-05 11:30:00,64.55,64.6,64.47,64.5,17424.0,64.55,64.6,64.47,64.5,17424.0
2019-06-05 11:40:00,64.48,64.62,64.46,64.52,23060.0,64.48,64.62,64.46,64.52,23060.0
2019-06-05 11:50:00,64.5,64.6,64.5,64.55,31661.0,64.5,64.6,64.5,64.55,31661.0
2019-06-05 12:00:00,64.54,64.57,64.49,64.52,51540.0,64.54,64.57,64.49,64.52,51540.0
2019-06-05 12:10:00,64.52,64.54,64.43,64.51,29761.0,64.52,64.54,64.43,64.51,29761.0
2019-06-05 12:20:00,64.52,64.7,64.48,64.69,70414.0,64.52,64.7,64.48,64.69,70414.0
2019-06-05 12:30:00,64.7,64.7,64.44,64.5,13810.0,64.7,64.7,64.44,64.5,13810.0
2019-06-05 12:40:00,64.5,64.63,64.47,64.59,68530.0,64.5,64.63,64.47,64.59,68530.0
2019-06-05 12:50:00,64.59,64.84,64.57,64.62,33600.0,64.59,64.84,64.57,64.62,33600.0
2019-06-05 13:00:00,64.61,64.69,64.48,64.56,82639.0,64.61,64.69,64.48,64.56,82639.0
2019-06-05 13:10:00,64.55,64.61,64.5,64.53,109085.0,64.55,64.61,64.5,64.53,109085.0
2019-06-05 13:20:00,64.52,64.54,64.4,64.41,19166.0,64.52,64.54,64.4,64.41,19166.0
2019-06-05 13:30:00,64.42,64.45,64.37,64.39,15125.0,64.42,64.45,64.37,64.39,15125.0
2019-06-05 13:40:00,64.37,64.42,64.33,64.37,12901.0,64.37,64.42,64.33,64.37,12901.0
2019-06-05 13:50:00,64.37,64.43,64.28,64.39,16586.0,64.37,64.43,64.28,64.39,16586.0
2019-06-05 14:00:00,64.38,64.43,64.34,64.43,16088.0,64.38,64.43,64.34,64.43,16088.0
2019-06-05 14:10:00,64.45,64.46,64.3,64.3,18619.0,64.45,64.46,64.3,64.3,18619.0
2019-06-05 14:20:00,64.33,64.4,64.29,64.38,21286.0,64.33,64.4,64.29,64.38,21286.0
2019-06-05 14:30:00,64.39,64.53,64.38,64.5,31641.0,64.39,64.53,64.38,64.5,31641.0
2019-06-05 14:40:00,64.51,64.53,64.45,64.46,19339.0,64.51,64.53,64.45,64.46,19339.0
2019-06-05 14:50:00,64.46,64.5,64.4,64.49,17508.0,64.46,64.5,64.4,64.49,17508.0
2019-06-05 15:00:00,64.48,64.48,64.37,64.38,21509.0,64.48,64.48,64.37,64.38,21509.0
2019-06-05 15:10:00,64.39,64.47,64.38,64.45,14173.0,64.39,64.47,64.38,64.45,14173.0
2019-06-05 15:20:00,64.44,64.47,64.37,64.39,22002.0,64.44,64.47,64.37,64.39,22002.0
2019-06-05 15:30:00,64.39,64.39,64.24,64.33,42018.0,64.39,64.39,64.24,64.33,42018.0
2019-06-05 15:40:00,64.33,64.42,64.32,64.41,49824.0,64.33,64.42,64.32,64.41,49824.0
2019-06-05 15:50:00,64.41,64.59,64.41,64.5,156731.0,64.41,64.59,64.41,64.5,156731.0
2019-06-06 09:30:00,64.7,64.79,64.32,64.41,118367.0,64.7,64.79,64.32,64.41,118367.0
2019-06-06 09:40:00,64.41,64.41,63.96,64.13,72574.0,64.41,64.41,63.96,64.13,72574.0
2019-06-06 09:50:00,64.08,64.23,63.97,63.99,38134.0,64.08,64.23,63.97,63.99,38134.0
2019-06-06 10:00:00,64.01,64.05,63.8,63.81,18262.0,64.01,64.05,63.8,63.81,18262.0
2019-06-06 10:10:00,63.8,63.9,63.73,63.78,20507.0,63.8,63.9,63.73,63.78,20507.0
2019-06-06 10:20:00,63.79,64.04,63.76,63.76,42258.0,63.79,64.04,63.76,63.76,42258.0
2019-06-06 10:30:00,63.78,63.92,63.69,63.79,51632.0,63.78,63.92,63.69,63.79,51632.0
2019-06-06 10:40:00,63.79,63.82,63.66,63.78,24520.0,63.79,63.82,63.66,63.78,24520.0
2019-06-06 10:50:00,63.78,63.86,63.74,63.79,27706.0,63.78,63.86,63.74,63.79,27706.0
2019-06-06 11:00:00,63.77,63.94,63.74,63.94,57058.0,63.77,63.94,63.74,63.94,57058.0
2019-06-06 11:10:00,63.91,64.05,63.9,64.04,31850.0,63.91,64.05,63.9,64.04,31850.0
2019-06-06 11:20:00,64.05,64.39,64.05,64.36,28368.0,64.05,64.39,64.05,64.36,28368.0
2019-06-06 11:30:00,64.36,64.49,64.36,64.45,30653.0,64.36,64.49,64.36,64.45,30653.0
2019-06-06 11:40:00,64.45,64.51,64.26,64.29,27813.0,64.45,64.51,64.26,64.29,27813.0
2019-06-06 11:50:00,64.3,64.34,64.21,64.26,14661.0,64.3,64.34,64.21,64.26,14661.0
2019-06-06 12:00:00,64.25,64.3,64.14,64.21,13371.0,64.25,64.3,64.14,64.21,13371.0
2019-06-06 12:10:00,64.19,64.26,64.16,64.22,12450.0,64.19,64.26,64.16,64.22,12450.0
2019-06-06 12:20:00,64.23,64.26,64.19,64.2,10693.0,64.23,64.26,64.19,64.2,10693.0
2019-06-06 12:30:00,64.21,64.26,64.12,64.16,16526.0,64.21,64.26,64.12,64.16,16526.0
2019-06-06 12:40:00,64.16,64.27,64.11,64.27,18009.0,64.16,64.27,64.11,64.27,18009.0
2019-06-06 12:50:00,64.25,64.25,64.13,64.2,18914.0,64.25,64.25,64.13,64.2,18914.0
2019-06-06 13:00:00,64.2,64.22,64.17,64.21,17138.0,64.2,64.22,64.17,64.21,17138.0
2019-06-06 13:10:00,64.2,64.34,64.19,64.22,26823.0,64.2,64.34,64.19,64.22,26823.0
2019-06-06 13:20:00,64.21,64.24,64.16,64.23,7630.0,64.21,64.24,64.16,64.23,7630.0
2019-06-06 13:30:00,64.23,64.24,64.15,64.18,35419.0,64.23,64.24,64.15,64.18,35419.0
2019-06-06 13:40:00,64.18,64.3,64.18,64.24,23211.0,64.18,64.3,64.18,64.24,23211.0
2019-06-06 13:50:00,64.25,64.38,64.24,64.34,94817.0,64.25,64.38,64.24,64.34,94817.0
2019-06-06 14:00:00,64.34,64.36,64.21,64.22,41030.0,64.34,64.36,64.21,64.22,41030.0
2019-06-06 14:10:00,64.22,64.28,64.22,64.26,17392.0,64.22,64.28,64.22,64.26,17392.0
2019-06-06 14:20:00,64.26,64.29,64.23,64.25,31768.0,64.26,64.29,64.23,64.25,31768.0
2019-06-06 14:30:00,64.25,64.41,64.24,64.3,39789.0,64.25,64.41,64.24,64.3,39789.0
2019-06-06 14:40:00,64.31,64.32,64.27,64.3,72878.0,64.31,64.32,64.27,64.3,72878.0
2019-06-06 14:50:00,64.31,64.32,64.27,64.28,23849.0,64.31,64.32,64.27,64.28,23849.0
2019-06-06 15:00:00,64.28,64.36,64.21,64.32,33511.0,64.28,64.36,64.21,64.32,33511.0
2019-06-06 15:10:00,64.32,64.53,64.3,64.47,91586.0,64.32,64.53,64.3,64.47,91586.0
2019-06-06 15:20:00,64.47,64.69,64.45,64.66,34088.0,64.47,64.69,64.45,64.66,34088.0
2019-06-06 15:30:00,64.64,64.83,64.61,64.76,44656.0,64.64,64.83,64.61,64.76,44656.0
2019-06-06 15:40:00,64.76,64.78,64.68,64.74,60773.0,64.76,64.78,64.68,64.74,60773.0
2019-06-06 15:50:00,64.73,64.85,64.62,64.67,297231.0,64.73,64.85,64.62,64.67,297231.0
2019-06-07 09:30:00,64.91,65.7,64.85,65.68,62776.0,64.91,65.7,64.85,65.68,62776.0
2019-06-07 09:40:00,65.68,65.75,65.31,65.42,29828.0,65.68,65.75,65.31,65.42,29828.0
2019-06-07 09:50:00,65.45,65.47,65.11,65.12,52572.0,65.45,65.47,65.11,65.12,52572.0
2019-06-07 10:00:00,65.14,65.21,64.95,65.03,40953.0,65.14,65.21,64.95,65.03,40953.0
2019-06-07 10:10:00,65.03,65.2,64.98,65.16,18078.0,65.03,65.2,64.98,65.16,18078.0
2019-06-07 10:20:00,65.16,65.51,65.08,65.45,84327.0,65.16,65.51,65.08,65.45,84327.0
2019-06-07 10:30:00,65.46,65.68,65.46,65.63,40272.0,65.46,65.68,65.46,65.63,40272.0
2019-06-07 10:40:00,65.63,65.78,65.59,65.63,17497.0,65.63,65.78,65.59,65.63,17497.0
2019-06-07 10:50:00,65.68,65.94,65.65,65.93,42026.0,65.68,65.94,65.65,65.93,42026.0
2019-06-07 11:00:00,65.91,65.93,65.6,65.63,22177.0,65.91,65.93,65.6,65.63,22177.0
2019-06-07 11:10:00,65.64,65.74,65.62,65.72,24547.0,65.64,65.74,65.62,65.72,24547.0
2019-06-07 11:20:00,65.74,65.88,65.63,65.64,28792.0,65.74,65.88,65.63,65.64,28792.0
2019-06-07 11:30:00,65.63,65.72,65.45,65.46,19030.0,65.63,65.72,65.45,65.46,19030.0
2019-06-07 11:40:00,65.48,65.69,65.45,65.66,12925.0,65.48,65.69,65.45,65.66,12925.0
2019-06-07 11:50:00,65.67,65.76,65.65,65.69,15805.0,65.67,65.76,65.65,65.69,15805.0
2019-06-07 12:00:00,65.67,65.71,65.61,65.68,11782.0,65.67,65.71,65.61,65.68,11782.0
2019-06-07 12:10:00,65.66,65.77,65.62,65.72,10018.0,65.66,65.77,65.62,65.72,10018.0
2019-06-07 12:20:00,65.72,65.85,65.66,65.85,12464.0,65.72,65.85,65.66,65.85,12464.0
2019-06-07 12:30:00,65.84,65.84,65.66,65.69,10964.0,65.84,65.84,65.66,65.69,10964.0
2019-06-07 12:40:00,65.72,65.82,65.72,65.77,17138.0,65.72,65.82,65.72,65.77,17138.0
2019-06-07 12:50:00,65.79,65.83,65.69,65.77,21153.0,65.79,65.83,65.69,65.77,21153.0
2019-06-07 13:00:00,65.77,65.91,65.77,65.82,20137.0,65.77,65.91,65.77,65.82,20137.0
2019-06-07 13:10:00,65.81,65.89,65.8,65.88,21268.0,65.81,65.89,65.8,65.88,21268.0
2019-06-07 13:20:00,65.87,65.88,65.66,65.7,31043.0,65.87,65.88,65.66,65.7,31043.0
2019-06-07 13:30:00,65.69,65.8,65.69,65.77,12928.0,65.69,65.8,65.69,65.77,12928.0
2019-06-07 13:40:00,65.76,65.76,65.69,65.73,11117.0,65.76,65.76,65.69,65.73,11117.0
2019-06-07 13:50:00,65.75,65.79,65.67,65.72,13977.0,65.75,65.79,65.67,65.72,13977.0
2019-06-07 14:00:00,65.7,65.7,65.59,65.63,9045.0,65.7,65.7,65.59,65.63,9045.0
2019-06-07 14:10:00,65.66,65.66,65.56,65.58,11238.0,65.66,65.66,65.56,65.58,11238.0
2019-06-07 14:20:00,65.59,65.73,65.59,65.68,16149.0,65.59,65.73,65.59,65.68,16149.0
2019-06-07 14:30:00,65.67,65.69,65.61,65.69,15136.0,65.67,65.69,65.61,65.69,15136.0
2019-06-07 14:40:00,65.69,65.75,65.5,65.51,36110.0,65.69,65.75,65.5,65.51,36110.0
2019-06-07 14:50:00,65.51,65.59,65.49,65.52,10215.0,65.51,65.59,65.49,65.52,10215.0
2019-06-07 15:00:00,65.51,65.62,65.5,65.57,16240.0,65.51,65.62,65.5,65.57,16240.0
2019-06-07 15:10:00,65.57,65.68,65.56,65.64,17263.0,65.57,65.68,65.56,65.64,17263.0
2019-06-07 15:20:00,65.64,65.71,65.64,65.71,17588.0,65.64,65.71,65.64,65.71,17588.0
2019-06-07 15:30:00,65.7,65.78,65.67,65.76,29436.0,65.7,65.78,65.67,65.76,29436.0
2019-06-07 15:40:00,65.76,65.79,65.64,65.65,54253.0,65.76,65.79,65.64,65.65,54253.0
2019-06-07 15:50:00,65.66,65.69,65.54,65.56,191643.0,65.66,65.69,65.54,65.56,191643.0
2019-06-10 09:30:00,66.2,66.4,65.85,66.03,125806.0,66.2,66.4,65.85,66.03,125806.0
2019-06-10 09:40:00,66.06,66.34,65.99,66.12,46787.0,66.06,66.34,65.99,66.12,46787.0
2019-06-10 09:50:00,66.1,66.13,65.85,66.09,38478.0,66.1,66.13,65.85,66.09,38478.0
2019-06-10 10:00:00,66.09,66.37,66.03,66.3,41538.0,66.09,66.37,66.03,66.3,41538.0
2019-06-10 10:10:00,66.29,66.34,66.16,66.25,29782.0,66.29,66.34,66.16,66.25,29782.0
2019-06-10 10:20:00,66.26,66.29,66.04,66.15,27046.0,66.26,66.29,66.04,66.15,27046.0
2019-06-10 10:30:00,66.13,66.39,66.05,66.37,23820.0,66.13,66.39,66.05,66.37,23820.0
2019-06-10 10:40:00,66.36,66.73,66.34,66.73,17350.0,66.36,66.73,66.34,66.73,17350.0
2019-06-10 10:50:00,66.7,66.77,66.61,66.62,23989.0,66.7,66.77,66.61,66.62,23989.0
2019-06-10 11:00:00,66.62,66.7,66.48,66.49,23145.0,66.62,66.7,66.48,66.49,23145.0
2019-06-10 11:10:00,66.49,66.66,66.49,66.61,34055.0,66.49,66.66,66.49,66.61,34055.0
2019-06-10 11:20:00,66.62,66.85,66.55,66.77,14500.0,66.62,66.85,66.55,66.77,14500.0
2019-06-10 11:30:00,66.81,66.91,66.8,66.88,13109.0,66.81,66.91,66.8,66.88,13109.0
2019-06-10 11:40:00,66.89,67.03,66.87,67.01,17069.0,66.89,67.03,66.87,67.01,17069.0
2019-06-10 11:50:00,66.99,67.11,66.98,67.05,26145.0,66.99,67.11,66.98,67.05,26145.0
2019-06-10 12:00:00,67.03,67.06,66.78,66.81,20139.0,67.03,67.06,66.78,66.81,20139.0
2019-06-10 12:10:00,66.83,66.91,66.79,66.83,14551.0,66.83,66.91,66.79,66.83,14551.0
2019-06-10 12:20:00,66.82,66.82,66.68,66.79,22709.0,66.82,66.82,66.68,66.79,22709.0
2019-06-10 12:30:00,66.8,66.82,66.58,66.64,17541.0,66.8,66.82,66.58,66.64,17541.0
2019-06-10 12:40:00,66.66,66.77,66.64,66.68,13261.0,66.66,66.77,66.64,66.68,13261.0
2019-06-10 12:50:00,66.69,66.71,66.59,66.61,12103.0,66.69,66.71,66.59,66.61,12103.0
2019-06-10 13:00:00,66.61,66.82,66.61,66.8,13357.0,66.61,66.82,66.61,66.8,13357.0
2019-06-10 13:10:00,66.79,66.92,66.78,66.87,14630.0,66.79,66.92,66.78,66.87,14630.0
2019-06-10 13:20:00,66.82,66.84,66.76,66.8,16210.0,66.82,66.84,66.76,66.8,16210.0
2019-06-10 13:30:00,66.81,66.9,66.81,66.89,12897.0,66.81,66.9,66.81,66.89,12897.0
2019-06-10 13:40:00,66.9,66.97,66.89,66.97,21818.0,66.9,66.97,66.89,66.97,21818.0
2019-06-10 13:50:00,66.98,67.04,66.93,66.99,15231.0,66.98,67.04,66.93,66.99,15231.0
2019-06-10 14:00:00,66.99,67.0,66.83,66.89,15858.0,66.99,67.0,66.83,66.89,15858.0
2019-06-10 14:10:00,66.89,66.9,66.64,66.67,19431.0,66.89,66.9,66.64,66.67,19431.0
2019-06-10 14:20:00,66.68,66.89,66.66,66.88,22584.0,66.68,66.89,66.66,66.88,22584.0
2019-06-10 14:30:00,66.88,67.04,66.86,67.03,21542.0,66.88,67.04,66.86,67.03,21542.0
2019-06-10 14:40:00,67.03,67.11,66.99,67.1,23868.0,67.03,67.11,66.99,67.1,23868.0
2019-06-10 14:50:00,67.09,67.11,66.98,67.07,17957.0,67.09,67.11,66.98,67.07,17957.0
2019-06-10 15:00:00,67.08,67.2,67.07,67.14,23228.0,67.08,67.2,67.07,67.14,23228.0
2019-06-10 15:10:00,67.15,67.2,67.04,67.14,35311.0,67.15,67.2,67.04,67.14,35311.0
2019-06-10 15:20:00,67.15,67.15,66.97,66.98,25195.0,67.15,67.15,66.97,66.98,25195.0
2019-06-10 15:30:00,66.97,67.17,66.95,67.05,41485.0,66.97,67.17,66.95,67.05,41485.0
2019-06-10 15:40:00,67.06,67.12,66.98,67.05,64776.0,67.06,67.12,66.98,67.05,64776.0
2019-06-10 15:50:00,67.06,67.31,67.02,67.16,262546.0,67.06,67.31,67.02,67.16,262546.0
2019-06-11 09:30:00,67.84,68.19,67.39,68.01,84373.0,67.84,68.19,67.39,68.01,84373.0
2019-06-11 09:40:00,68.01,68.05,67.64,67.81,32015.0,68.01,68.05,67.64,67.81,32015.0
2019-06-11 09:50:00,67.81,68.11,67.68,68.02,24859.0,67.81,68.11,67.68,68.02,24859.0
2019-06-11 10:00:00,68.04,68.33,68.03,68.26,37728.0,68.04,68.33,68.03,68.26,37728.0
2019-06-11 10:10:00,68.23,68.3,68.06,68.09,25234.0,68.23,68.3,68.06,68.09,25234.0
2019-06-11 10:20:00,68.12,68.25,68.05,68.21,26564.0,68.12,68.25,68.05,68.21,26564.0
2019-06-11 10:30:00,68.2,68.2,67.72,67.87,25302.0,68.2,68.2,67.72,67.87,25302.0
2019-06-11 10:40:00,67.86,67.93,67.75,67.77,25570.0,67.86,67.93,67.75,67.77,25570.0
2019-06-11 10:50:00,67.77,67.92,67.71,67.88,22105.0,67.77,67.92,67.71,67.88,22105.0
2019-06-11 11:00:00,67.93,67.93,67.74,67.77,25603.0,67.93,67.93,67.74,67.77,25603.0
2019-06-11 11:10:00,67.75,67.94,67.67,67.94,33314.0,67.75,67.94,67.67,67.94,33314.0
2019-06-11 11:20:00,67.92,67.95,67.55,67.58,61571.0,67.92,67.95,67.55,67.58,61571.0
2019-06-11 11:30:00,67.6,67.7,67.51,67.58,45460.0,67.6,67.7,67.51,67.58,45460.0
2019-06-11 11:40:00,67.58,67.81,67.46,67.78,36109.0,67.58,67.81,67.46,67.78,36109.0
2019-06-11 11:50:00,67.8,67.91,67.72,67.74,47698.0,67.8,67.91,67.72,67.74,47698.0
2019-06-11 12:00:00,67.74,67.77,67.41,67.54,22500.0,67.74,67.77,67.41,67.54,22500.0
2019-06-11 12:10:00,67.52,67.59,67.45,67.54,24228.0,67.52,67.59,67.45,67.54,24228.0
2019-06-11 12:20:00,67.51,67.68,67.51,67.68,24812.0,67.51,67.68,67.51,67.68,24812.0
2019-06-11 12:30:00,67.65,67.75,67.64,67.74,17514.0,67.65,67.75,67.64,67.74,17514.0
2019-06-11 12:40:00,67.74,67.79,67.62,67.64,25668.0,67.74,67.79,67.62,67.64,25668.0
2019-06-11 12:50:00,67.65,67.69,67.51,67.53,15303.0,67.65,67.69,67.51,67.53,15303.0
2019-06-11 13:00:00,67.49,67.61,67.48,67.54,15584.0,67.49,67.61,67.48,67.54,15584.0
2019-06-11 13:10:00,67.54,67.67,67.52,67.53,22253.0,67.54,67.67,67.52,67.53,22253.0
2019-06-11 13:20:00,67.53,67.61,67.44,67.49,25941.0,67.53,67.61,67.44,67.49,25941.0
2019-06-11 13:30:00,67.46,67.63,67.38,67.59,42855.0,67.46,67.63,67.38,67.59,42855.0
2019-06-11 13:40:00,67.59,67.64,67.52,67.63,18006.0,67.59,67.64,67.52,67.63,18006.0
2019-06-11 13:50:00,67.64,67.86,67.63,67.84,21336.0,67.64,67.86,67.63,67.84,21336.0
2019-06-11 14:00:00,67.86,67.99,67.83,67.97,46874.0,67.86,67.99,67.83,67.97,46874.0
2019-06-11 14:10:00,67.97,68.06,67.93,68.03,22517.0,67.97,68.06,67.93,68.03,22517.0
2019-06-11 14:20:00,68.03,68.08,67.96,67.96,25622.0,68.03,68.08,67.96,67.96,25622.0
2019-06-11 14:30:00,67.96,67.98,67.79,67.82,25364.0,67.96,67.98,67.79,67.82,25364.0
2019-06-11 14:40:00,67.82,67.87,67.76,67.8,24195.0,67.82,67.87,67.76,67.8,24195.0
2019-06-11 14:50:00,67.79,67.84,67.69,67.78,22771.0,67.79,67.84,67.69,67.78,22771.0
2019-06-11 15:00:00,67.78,67.96,67.77,67.95,26217.0,67.78,67.96,67.77,67.95,26217.0
2019-06-11 15:10:00,67.95,68.01,67.82,67.82,39395.0,67.95,68.01,67.82,67.82,39395.0
2019-06-11 15:20:00,67.81,67.93,67.81,67.93,37154.0,67.81,67.93,67.81,67.93,37154.0
2019-06-11 15:30:00,67.92,68.11,67.91,68.09,50156.0,67.92,68.11,67.91,68.09,50156.0
2019-06-11 15:40:00,68.08,68.22,68.03,68.15,102036.0,68.08,68.22,68.03,68.15,102036.0
2019-06-11 15:50:00,68.13,68.23,68.01,68.19,203195.0,68.13,68.23,68.01,68.19,203195.0
2019-06-12 09:30:00,68.14,68.38,68.0,68.26,48106.0,68.14,68.38,68.0,68.26,48106.0
2019-06-12 09:40:00,68.3,68.62,68.28,68.51,51796.0,68.3,68.62,68.28,68.51,51796.0
2019-06-12 09:50:00,68.51,68.72,68.48,68.61,18699.0,68.51,68.72,68.48,68.61,18699.0
2019-06-12 10:00:00,68.6,68.78,68.58,68.74,26335.0,68.6,68.78,68.58,68.74,26335.0
2019-06-12 10:10:00,68.76,68.81,68.6,68.73,18348.0,68.76,68.81,68.6,68.73,18348.0
2019-06-12 10:20:00,68.75,68.79,68.61,68.65,34456.0,68.75,68.79,68.61,68.65,34456.0
2019-06-12 10:30:00,68.64,68.93,68.55,68.9,20704.0,68.64,68.93,68.55,68.9,20704.0
2019-06-12 10:40:00,68.92,68.94,68.78,68.79,12915.0,68.92,68.94,68.78,68.79,12915.0
2019-06-12 10:50:00,68.78,68.83,68.67,68.73,20998.0,68.78,68.83,68.67,68.73,20998.0
2019-06-12 11:00:00,68.71,68.87,68.67,68.84,36652.0,68.71,68.87,68.67,68.84,36652.0
2019-06-12 11:10:00,68.85,68.9,68.7,68.89,66255.0,68.85,68.9,68.7,68.89,66255.0
2019-06-12 11:20:00,68.91,68.91,68.74,68.77,22809.0,68.91,68.91,68.74,68.77,22809.0
2019-06-12 11:30:00,68.78,68.81,68.68,68.7,15896.0,68.78,68.81,68.68,68.7,15896.0
2019-06-12 11:40:00,68.69,68.88,68.68,68.87,68516.0,68.69,68.88,68.68,68.87,68516.0
2019-06-12 11:50:00,68.89,68.89,68.81,68.84,17616.0,68.89,68.89,68.81,68.84,17616.0
2019-06-12 12:00:00,68.84,68.94,68.83,68.9,16105.0,68.84,68.94,68.83,68.9,16105.0
2019-06-12 12:10:00,68.91,68.91,68.77,68.85,10476.0,68.91,68.91,68.77,68.85,10476.0
2019-06-12 12:20:00,68.83,68.97,68.82,68.95,13210.0,68.83,68.97,68.82,68.95,13210.0
2019-06-12 12:30:00,68.95,69.07,68.95,69.06,17339.0,68.95,69.07,68.95,69.06,17339.0
2019-06-12 12:40:00,69.06,69.22,69.05,69.2,19339.0,69.06,69.22,69.05,69.2,19339.0
2019-06-12 12:50:00,69.21,69.25,69.15,69.25,19160.0,69.21,69.25,69.15,69.25,19160.0
2019-06-12 13:00:00,69.24,69.33,69.18,69.22,26809.0,69.24,69.33,69.18,69.22,26809.0
2019-06-12 13:10:00,69.22,69.29,69.18,69.28,16900.0,69.22,69.29,69.18,69.28,16900.0
2019-06-12 13:20:00,69.28,69.36,69.22,69.35,28545.0,69.28,69.36,69.22,69.35,28545.0
2019-06-12 13:30:00,69.36,69.39,69.28,69.3,22424.0,69.36,69.39,69.28,69.3,22424.0
2019-06-12 13:40:00,69.3,69.34,69.22,69.24,30012.0,69.3,69.34,69.22,69.24,30012.0
2019-06-12 13:50:00,69.24,69.33,69.24,69.31,17508.0,69.24,69.33,69.24,69.31,17508.0
2019-06-12 14:00:00,69.31,69.46,69.31,69.41,32293.0,69.31,69.46,69.31,69.41,32293.0
2019-06-12 14:10:00,69.41,69.44,69.3,69.32,17874.0,69.41,69.44,69.3,69.32,17874.0
2019-06-12 14:20:00,69.34,69.39,69.29,69.38,19379.0,69.34,69.39,69.29,69.38,19379.0
2019-06-12 14:30:00,69.37,69.41,69.36,69.37,17311.0,69.37,69.41,69.36,69.37,17311.0
2019-06-12 14:40:00,69.38,69.48,69.38,69.45,27221.0,69.38,69.48,69.38,69.45,27221.0
2019-06-12 14:50:00,69.45,69.45,69.34,69.37,20810.0,69.45,69.45,69.34,69.37,20810.0
2019-06-12 15:00:00,69.37,69.5,69.28,69.5,55323.0,69.37,69.5,69.28,69.5,55323.0
2019-06-12 15:10:00,69.51,69.51,69.23,69.25,53395.0,69.51,69.51,69.23,69.25,53395.0
2019-06-12 15:20:00,69.24,69.29,69.15,69.29,67171.0,69.24,69.29,69.15,69.29,67171.0
2019-06-12 15:30:00,69.31,69.36,69.22,69.23,56060.0,69.31,69.36,69.22,69.23,56060.0
2019-06-12 15:40:00,69.22,69.27,69.19,69.26,83975.0,69.22,69.27,69.19,69.26,83975.0
2019-06-12 15:50:00,69.26,69.41,69.25,69.36,227964.0,69.26,69.41,69.25,69.36,227964.0
2019-06-13 09:30:00,69.98,70.08,69.63,69.7,90651.0,69.98,70.08,69.63,69.7,90651.0
2019-06-13 09:40:00,69.68,69.92,69.5,69.75,69799.0,69.68,69.92,69.5,69.75,69799.0
2019-06-13 09:50:00,69.75,69.9,69.69,69.84,32710.0,69.75,69.9,69.69,69.84,32710.0
2019-06-13 10:00:00,69.84,69.91,69.67,69.77,56383.0,69.84,69.91,69.67,69.77,56383.0
2019-06-13 10:10:00,69.75,69.92,69.66,69.8,53665.0,69.75,69.92,69.66,69.8,53665.0
2019-06-13 10:20:00,69.8,69.87,69.51,69.56,38208.0,69.8,69.87,69.51,69.56,38208.0
2019-06-13 10:30:00,69.55,69.56,69.42,69.47,41911.0,69.55,69.56,69.42,69.47,41911.0
2019-06-13 10:40:00,69.48,69.49,69.36,69.41,28560.0,69.48,69.49,69.36,69.41,28560.0
2019-06-13 10:50:00,69.4,69.4,69.19,69.23,43138.0,69.4,69.4,69.19,69.23,43138.0
2019-06-13 11:00:00,69.22,69.29,69.05,69.11,28647.0,69.22,69.29,69.05,69.11,28647.0
2019-06-13 11:10:00,69.13,69.24,69.12,69.24,22842.0,69.13,69.24,69.12,69.24,22842.0
2019-06-13 11:20:00,69.23,69.31,69.23,69.29,17172.0,69.23,69.31,69.23,69.29,17172.0
2019-06-13 11:30:00,69.28,69.29,69.06,69.08,35743.0,69.28,69.29,69.06,69.08,35743.0
2019-06-13 11:40:00,69.08,69.12,68.92,68.95,31274.0,69.08,69.12,68.92,68.95,31274.0
2019-06-13 11:50:00,68.94,68.94,68.77,68.79,26917.0,68.94,68.94,68.77,68.79,26917.0
2019-06-13 12:00:00,68.8,68.85,68.76,68.85,19387.0,68.8,68.85,68.76,68.85,19387.0
2019-06-13 12:10:00,68.83,68.85,68.62,68.64,18088.0,68.83,68.85,68.62,68.64,18088.0
2019-06-13 12:20:00,68.64,68.68,68.53,68.55,43395.0,68.64,68.68,68.53,68.55,43395.0
2019-06-13 12:30:00,68.57,68.66,68.53,68.59,57043.0,68.57,68.66,68.53,68.59,57043.0
2019-06-13 12:40:00,68.58,68.68,68.55,68.62,21800.0,68.58,68.68,68.55,68.62,21800.0
2019-06-13 12:50:00,68.64,68.72,68.63,68.71,30724.0,68.64,68.72,68.63,68.71,30724.0
2019-06-13 13:00:00,68.72,68.78,68.7,68.77,33555.0,68.72,68.78,68.7,68.77,33555.0
2019-06-13 13:10:00,68.76,68.78,68.68,68.7,36861.0,68.76,68.78,68.68,68.7,36861.0
2019-06-13 13:20:00,68.68,68.71,68.63,68.64,23273.0,68.68,68.71,68.63,68.64,23273.0
2019-06-13 13:30:00,68.64,68.7,68.62,68.69,23058.0,68.64,68.7,68.62,68.69,23058.0
2019-06-13 13:40:00,68.69,68.69,68.62,68.69,15425.0,68.69,68.69,68.62,68.69,15425.0
2019-06-13 13:50:00,68.69,68.79,68.69,68.73,16337.0,68.69,68.79,68.69,68.73,16337.0
2019-06-13 14:00:00,68.72,68.75,68.62,68.63,19927.0,68.72,68.75,68.62,68.63,19927.0
2019-06-13 14:10:00,68.63,68.65,68.45,68.47,35832.0,68.63,68.65,68.45,68.47,35832.0
2019-06-13 14:20:00,68.48,68.53,68.44,68.5,22833.0,68.48,68.53,68.44,68.5,22833.0
2019-06-13 14:30:00,68.52,68.53,68.39,68.42,25280.0,68.52,68.53,68.39,68.42,25280.0
2019-06-13 14:40:00,68.41,68.5,68.39,68.41,26550.0,68.41,68.5,68.39,68.41,26550.0
2019-06-13 14:50:00,68.41,68.42,68.33,68.36,18061.0,68.41,68.42,68.33,68.36,18061.0
2019-06-13 15:00:00,68.35,68.37,68.19,68.21,46208.0,68.35,68.37,68.19,68.21,46208.0
2019-06-13 15:10:00,68.23,68.23,68.03,68.06,55116.0,68.23,68.23,68.03,68.06,55116.0
2019-06-13 15:20:00,68.07,68.12,67.97,67.98,44403.0,68.07,68.12,67.97,67.98,44403.0
2019-06-13 15:30:00,68.0,68.07,67.99,68.03,50108.0,68.0,68.07,67.99,68.03,50108.0
2019-06-13 15:40:00,68.02,68.04,67.94,67.95,73006.0,68.02,68.04,67.94,67.95,73006.0
2019-06-13 15:50:00,67.94,68.13,67.89,68.11,183115.0,67.94,68.13,67.89,68.11,183115.0
2019-06-14 09:30:00,68.0,68.0,67.42,67.44,60025.0,68.0,68.0,67.42,67.44,60025.0
2019-06-14 09:40:00,67.49,67.5,67.09,67.29,58172.0,67.49,67.5,67.09,67.29,58172.0
2019-06-14 09:50:00,67.29,67.57,67.15,67.52,36705.0,67.29,67.57,67.15,67.52,36705.0
2019-06-14 10:00:00,67.49,67.68,67.41,67.63,14886.0,67.49,67.68,67.41,67.63,14886.0
2019-06-14 10:10:00,67.66,67.78,67.58,67.6,25822.0,67.66,67.78,67.58,67.6,25822.0
2019-06-14 10:20:00,67.6,67.6,67.34,67.34,51181.0,67.6,67.6,67.34,67.34,51181.0
2019-06-14 10:30:00,67.33,67.42,67.26,67.34,18481.0,67.33,67.42,67.26,67.34,18481.0
2019-06-14 10:40:00,67.31,67.66,67.25,67.65,34555.0,67.31,67.66,67.25,67.65,34555.0
2019-06-14 10:50:00,67.67,67.71,67.41,67.41,38683.0,67.67,67.71,67.41,67.41,38683.0
2019-06-14 11:00:00,67.42,67.43,67.27,67.28,10655.0,67.42,67.43,67.27,67.28,10655.0
2019-06-14 11:10:00,67.28,67.28,67.08,67.15,24695.0,67.28,67.28,67.08,67.15,24695.0
2019-06-14 11:20:00,67.15,67.37,67.13,67.37,36657.0,67.15,67.37,67.13,67.37,36657.0
2019-06-14 11:30:00,67.4,67.44,67.32,67.42,16462.0,67.4,67.44,67.32,67.42,16462.0
2019-06-14 11:40:00,67.43,67.45,67.35,67.36,53044.0,67.43,67.45,67.35,67.36,53044.0
2019-06-14 11:50:00,67.36,67.39,67.24,67.28,29259.0,67.36,67.39,67.24,67.28,29259.0
2019-06-14 12:00:00,67.24,67.24,67.12,67.13,31466.0,67.24,67.24,67.12,67.13,31466.0
2019-06-14 12:10:00,67.14,67.3,67.13,67.3,35203.0,67.14,67.3,67.13,67.3,35203.0
2019-06-14 12:20:00,67.3,67.3,67.18,67.19,38078.0,67.3,67.3,67.18,67.19,38078.0
2019-06-14 12:30:00,67.2,67.23,67.15,67.2,12158.0,67.2,67.23,67.15,67.2,12158.0
2019-06-14 12:40:00,67.2,67.21,67.14,67.14,55435.0,67.2,67.21,67.14,67.14,55435.0
2019-06-14 12:50:00,67.14,67.27,67.12,67.23,19025.0,67.14,67.27,67.12,67.23,19025.0
2019-06-14 13:00:00,67.24,67.25,67.12,67.14,17808.0,67.24,67.25,67.12,67.14,17808.0
2019-06-14 13:10:00,67.14,67.19,67.14,67.17,20168.0,67.14,67.19,67.14,67.17,20168.0
2019-06-14 13:20:00,67.16,67.19,67.11,67.15,18922.0,67.16,67.19,67.11,67.15,18922.0
2019-06-14 13:30:00,67.16,67.2,67.13,67.14,23641.0,67.16,67.2,67.13,67.14,23641.0
2019-06-14 13:40:00,67.14,67.19,67.08,67.12,15829.0,67.14,67.19,67.08,67.12,15829.0
2019-06-14 13:50:00,67.09,67.17,67.09,67.14,26252.0,67.09,67.17,67.09,67.14,26252.0
2019-06-14 14:00:00,67.15,67.33,67.13,67.33,16951.0,67.15,67.33,67.13,67.33,16951.0
2019-06-14 14:10:00,67.35,67.45,67.31,67.45,14186.0,67.35,67.45,67.31,67.45,14186.0
2019-06-14 14:20:00,67.44,67.47,67.4,67.47,13000.0,67.44,67.47,67.4,67.47,13000.0
2019-06-14 14:30:00,67.48,67.56,67.47,67.55,11768.0,67.48,67.56,67.47,67.55,11768.0
2019-06-14 14:40:00,67.55,67.55,67.49,67.49,18197.0,67.55,67.55,67.49,67.49,18197.0
2019-06-14 14:50:00,67.48,67.52,67.41,67.52,28580.0,67.48,67.52,67.41,67.52,28580.0
2019-06-14 15:00:00,67.51,67.62,67.49,67.62,35989.0,67.51,67.62,67.49,67.62,35989.0
2019-06-14 15:10:00,67.62,67.77,67.62,67.72,46634.0,67.62,67.77,67.62,67.72,46634.0
2019-06-14 15:20:00,67.73,67.75,67.61,67.72,45253.0,67.73,67.75,67.61,67.72,45253.0
2019-06-14 15:30:00,67.73,67.87,67.7,67.84,26256.0,67.73,67.87,67.7,67.84,26256.0
2019-06-14 15:40:00,67.83,67.87,67.74,67.79,62382.0,67.83,67.87,67.74,67.79,62382.0
2019-06-14 15:50:00,67.81,67.84,67.73,67.74,116937.0,67.81,67.84,67.73,67.74,116937.0
2019-06-17 09:30:00,67.9,68.05,67.66,67.97,48466.0,67.9,68.05,67.66,67.97,48466.0
2019-06-17 09:40:00,67.97,68.35,67.92,68.3,23111.0,67.97,68.35,67.92,68.3,23111.0
2019-06-17 09:50:00,68.26,68.34,68.11,68.32,28009.0,68.26,68.34,68.11,68.32,28009.0
2019-06-17 10:00:00,68.32,68.42,68.1,68.28,29399.0,68.32,68.42,68.1,68.28,29399.0
2019-06-17 10:10:00,68.29,68.3,67.99,68.0,30043.0,68.29,68.3,67.99,68.0,30043.0
2019-06-17 10:20:00,68.01,68.02,67.85,67.99,24955.0,68.01,68.02,67.85,67.99,24955.0
2019-06-17 10:30:00,67.99,68.17,67.98,68.14,26979.0,67.99,68.17,67.98,68.14,26979.0
2019-06-17 10:40:00,68.15,68.24,67.96,67.99,40082.0,68.15,68.24,67.96,67.99,40082.0
2019-06-17 10:50:00,67.98,68.09,67.89,68.03,28927.0,67.98,68.09,67.89,68.03,28927.0
2019-06-17 11:00:00,68.0,68.01,67.79,67.95,20280.0,68.0,68.01,67.79,67.95,20280.0
2019-06-17 11:10:00,67.94,67.98,67.89,67.89,21845.0,67.94,67.98,67.89,67.89,21845.0
2019-06-17 11:20:00,67.88,67.92,67.82,67.85,13041.0,67.88,67.92,67.82,67.85,13041.0
2019-06-17 11:30:00,67.83,67.83,67.68,67.71,30673.0,67.83,67.83,67.68,67.71,30673.0
2019-06-17 11:40:00,67.71,67.72,67.46,67.46,31046.0,67.71,67.72,67.46,67.46,31046.0
2019-06-17 11:50:00,67.47,67.56,67.4,67.52,33262.0,67.47,67.56,67.4,67.52,33262.0
2019-06-17 12:00:00,67.5,67.67,67.49,67.65,22795.0,67.5,67.67,67.49,67.65,22795.0
2019-06-17 12:10:00,67.64,67.76,67.54,67.56,77894.0,67.64,67.76,67.54,67.56,77894.0
2019-06-17 12:20:00,67.55,67.75,67.47,67.73,22901.0,67.55,67.75,67.47,67.73,22901.0
2019-06-17 12:30:00,67.73,67.77,67.65,67.72,12816.0,67.73,67.77,67.65,67.72,12816.0
2019-06-17 12:40:00,67.69,67.7,67.61,67.61,7974.0,67.69,67.7,67.61,67.61,7974.0
2019-06-17 12:50:00,67.63,67.78,67.63,67.77,13070.0,67.63,67.78,67.63,67.77,13070.0
2019-06-17 13:00:00,67.76,67.82,67.75,67.82,13624.0,67.76,67.82,67.75,67.82,13624.0
2019-06-17 13:10:00,67.81,67.93,67.79,67.93,34587.0,67.81,67.93,67.79,67.93,34587.0
2019-06-17 13:20:00,67.94,67.94,67.76,67.81,31218.0,67.94,67.94,67.76,67.81,31218.0
2019-06-17 13:30:00,67.81,67.89,67.77,67.78,21483.0,67.81,67.89,67.77,67.78,21483.0
2019-06-17 13:40:00,67.77,67.89,67.76,67.84,39004.0,67.77,67.89,67.76,67.84,39004.0
2019-06-17 13:50:00,67.82,67.86,67.79,67.82,18554.0,67.82,67.86,67.79,67.82,18554.0
2019-06-17 14:00:00,67.84,68.0,67.82,67.85,97281.0,67.84,68.0,67.82,67.85,97281.0
2019-06-17 14:10:00,67.84,67.85,67.74,67.82,18350.0,67.84,67.85,67.74,67.82,18350.0
2019-06-17 14:20:00,67.82,67.97,67.81,67.96,29133.0,67.82,67.97,67.81,67.96,29133.0
2019-06-17 14:30:00,67.95,68.04,67.94,67.99,31964.0,67.95,68.04,67.94,67.99,31964.0
2019-06-17 14:40:00,67.97,68.02,67.93,67.94,13075.0,67.97,68.02,67.93,67.94,13075.0
2019-06-17 14:50:00,67.95,67.96,67.87,67.89,11232.0,67.95,67.96,67.87,67.89,11232.0
2019-06-17 15:00:00,67.89,67.9,67.71,67.72,25836.0,67.89,67.9,67.71,67.72,25836.0
2019-06-17 15:10:00,67.72,67.8,67.67,67.72,48653.0,67.72,67.8,67.67,67.72,48653.0
2019-06-17 15:20:00,67.72,67.75,67.65,67.73,83081.0,67.72,67.75,67.65,67.73,83081.0
2019-06-17 15:30:00,67.73,67.73,67.55,67.57,96888.0,67.73,67.73,67.55,67.57,96888.0
2019-06-17 15:40:00,67.58,67.61,67.42,67.42,59652.0,67.58,67.61,67.42,67.42,59652.0
2019-06-17 15:50:00,67.41,67.57,67.31,67.54,213655.0,67.41,67.57,67.31,67.54,213655.0
2019-06-18 09:30:00,68.33,68.62,68.07,68.6,50317.0,68.33,68.62,68.07,68.6,50317.0
2019-06-18 09:40:00,68.58,68.9,68.54,68.77,64211.0,68.58,68.9,68.54,68.77,64211.0
2019-06-18 09:50:00,68.8,68.87,68.42,68.61,34241.0,68.8,68.87,68.42,68.61,34241.0
2019-06-18 10:00:00,68.62,68.92,68.56,68.92,47803.0,68.62,68.92,68.56,68.92,47803.0
2019-06-18 10:10:00,68.91,69.12,68.85,69.01,62463.0,68.91,69.12,68.85,69.01,62463.0
2019-06-18 10:20:00,69.02,69.05,68.86,68.92,32133.0,69.02,69.05,68.86,68.92,32133.0
2019-06-18 10:30:00,68.9,69.25,68.9,69.06,49452.0,68.9,69.25,68.9,69.06,49452.0
2019-06-18 10:40:00,69.04,69.37,69.04,69.28,34419.0,69.04,69.37,69.04,69.28,34419.0
2019-06-18 10:50:00,69.3,69.31,69.18,69.22,86763.0,69.3,69.31,69.18,69.22,86763.0
2019-06-18 11:00:00,69.21,69.27,69.13,69.19,71792.0,69.21,69.27,69.13,69.19,71792.0
2019-06-18 11:10:00,69.2,69.29,69.09,69.29,17074.0,69.2,69.29,69.09,69.29,17074.0
2019-06-18 11:20:00,69.28,69.31,69.05,69.23,21638.0,69.28,69.31,69.05,69.23,21638.0
2019-06-18 11:30:00,69.23,69.35,69.21,69.31,13972.0,69.23,69.35,69.21,69.31,13972.0
2019-06-18 11:40:00,69.3,69.35,69.2,69.27,19143.0,69.3,69.35,69.2,69.27,19143.0
2019-06-18 11:50:00,69.26,69.27,69.09,69.1,45404.0,69.26,69.27,69.09,69.1,45404.0
2019-06-18 12:00:00,69.12,69.24,69.11,69.18,16626.0,69.12,69.24,69.11,69.18,16626.0
2019-06-18 12:10:00,69.19,69.22,69.08,69.13,19502.0,69.19,69.22,69.08,69.13,19502.0
2019-06-18 12:20:00,69.12,69.19,69.09,69.16,24209.0,69.12,69.19,69.09,69.16,24209.0
2019-06-18 12:30:00,69.17,69.23,69.11,69.21,9612.0,69.17,69.23,69.11,69.21,9612.0
2019-06-18 12:40:00,69.22,69.28,69.2,69.27,19395.0,69.22,69.28,69.2,69.27,19395.0
2019-06-18 12:50:00,69.29,69.3,69.13,69.2,12282.0,69.29,69.3,69.13,69.2,12282.0
2019-06-18 13:00:00,69.19,69.2,69.1,69.17,16844.0,69.19,69.2,69.1,69.17,16844.0
2019-06-18 13:10:00,69.16,69.17,68.96,68.99,20737.0,69.16,69.17,68.96,68.99,20737.0
2019-06-18 13:20:00,68.98,69.02,68.96,68.99,6822.0,68.98,69.02,68.96,68.99,6822.0
2019-06-18 13:30:00,68.97,69.07,68.97,69.04,21684.0,68.97,69.07,68.97,69.04,21684.0
2019-06-18 13:40:00,69.04,69.09,68.99,69.09,14582.0,69.04,69.09,68.99,69.09,14582.0
2019-06-18 13:50:00,69.09,69.12,69.05,69.09,13972.0,69.09,69.12,69.05,69.09,13972.0
2019-06-18 14:00:00,69.1,69.26,69.1,69.24,47920.0,69.1,69.26,69.1,69.24,47920.0
2019-06-18 14:10:00,69.26,69.28,69.15,69.16,16943.0,69.26,69.28,69.15,69.16,16943.0
2019-06-18 14:20:00,69.17,69.28,69.15,69.26,24514.0,69.17,69.28,69.15,69.26,24514.0
2019-06-18 14:30:00,69.27,69.37,69.11,69.14,94100.0,69.27,69.37,69.11,69.14,94100.0
2019-06-18 14:40:00,69.14,69.16,69.07,69.14,15932.0,69.14,69.16,69.07,69.14,15932.0
2019-06-18 14:50:00,69.14,69.14,69.03,69.08,36954.0,69.14,69.14,69.03,69.08,36954.0
2019-06-18 15:00:00,69.09,69.14,69.05,69.05,22249.0,69.09,69.14,69.05,69.05,22249.0
2019-06-18 15:10:00,69.06,69.08,68.96,69.04,16036.0,69.06,69.08,68.96,69.04,16036.0
2019-06-18 15:20:00,69.04,69.11,69.01,69.06,15888.0,69.04,69.11,69.01,69.06,15888.0
2019-06-18 15:30:00,69.05,69.13,69.01,69.06,31742.0,69.05,69.13,69.01,69.06,31742.0
2019-06-18 15:40:00,69.06,69.17,69.01,69.12,35989.0,69.06,69.17,69.01,69.12,35989.0
2019-06-18 15:50:00,69.12,69.25,69.04,69.21,164192.0,69.12,69.25,69.04,69.21,164192.0
2019-06-19 09:30:00,69.67,69.82,69.27,69.48,66414.0,69.67,69.82,69.27,69.48,66414.0
2019-06-19 09:40:00,69.46,69.53,69.22,69.53,21459.0,69.46,69.53,69.22,69.53,21459.0
2019-06-19 09:50:00,69.5,69.74,69.5,69.73,39943.0,69.5,69.74,69.5,69.73,39943.0
2019-06-19 10:00:00,69.73,69.99,69.71,69.86,54040.0,69.73,69.99,69.71,69.86,54040.0
2019-06-19 10:10:00,69.88,70.05,69.82,70.0,112575.0,69.88,70.05,69.82,70.0,112575.0
2019-06-19 10:20:00,70.02,70.3,70.02,70.08,99630.0,70.02,70.3,70.02,70.08,99630.0
2019-06-19 10:30:00,70.08,70.2,69.87,70.07,46322.0,70.08,70.2,69.87,70.07,46322.0
2019-06-19 10:40:00,70.06,70.33,70.01,70.28,58338.0,70.06,70.33,70.01,70.28,58338.0
2019-06-19 10:50:00,70.29,70.34,70.15,70.2,38994.0,70.29,70.34,70.15,70.2,38994.0
2019-06-19 11:00:00,70.17,70.29,70.16,70.26,29237.0,70.17,70.29,70.16,70.26,29237.0
2019-06-19 11:10:00,70.25,70.42,70.24,70.34,29172.0,70.25,70.42,70.24,70.34,29172.0
2019-06-19 11:20:00,70.33,70.66,70.32,70.66,55378.0,70.33,70.66,70.32,70.66,55378.0
2019-06-19 11:30:00,70.64,70.7,70.51,70.59,48548.0,70.64,70.7,70.51,70.59,48548.0
2019-06-19 11:40:00,70.59,70.75,70.57,70.7,26230.0,70.59,70.75,70.57,70.7,26230.0
2019-06-19 11:50:00,70.7,70.8,70.65,70.72,22745.0,70.7,70.8,70.65,70.72,22745.0
2019-06-19 12:00:00,70.72,70.84,70.64,70.77,39899.0,70.72,70.84,70.64,70.77,39899.0
2019-06-19 12:10:00,70.76,71.01,70.75,70.9,51391.0,70.76,71.01,70.75,70.9,51391.0
2019-06-19 12:20:00,70.89,70.97,70.75,70.97,30455.0,70.89,70.97,70.75,70.97,30455.0
2019-06-19 12:30:00,70.97,71.0,70.85,70.98,28560.0,70.97,71.0,70.85,70.98,28560.0
2019-06-19 12:40:00,70.98,71.01,70.84,70.94,33310.0,70.98,71.01,70.84,70.94,33310.0
2019-06-19 12:50:00,70.93,71.0,70.91,70.93,21409.0,70.93,71.0,70.91,70.93,21409.0
2019-06-19 13:00:00,70.93,70.94,70.81,70.84,44267.0,70.93,70.94,70.81,70.84,44267.0
2019-06-19 13:10:00,70.84,70.91,70.81,70.91,16281.0,70.84,70.91,70.81,70.91,16281.0
2019-06-19 13:20:00,70.89,70.97,70.83,70.96,26486.0,70.89,70.97,70.83,70.96,26486.0
2019-06-19 13:30:00,70.95,70.99,70.84,70.9,20495.0,70.95,70.99,70.84,70.9,20495.0
2019-06-19 13:40:00,70.9,70.98,70.88,70.88,17944.0,70.9,70.98,70.88,70.88,17944.0
2019-06-19 13:50:00,70.91,71.0,70.84,70.87,37181.0,70.91,71.0,70.84,70.87,37181.0
2019-06-19 14:00:00,70.9,71.31,70.7,70.91,163008.0,70.9,71.31,70.7,70.91,163008.0
2019-06-19 14:10:00,70.9,70.94,70.7,70.9,39325.0,70.9,70.94,70.7,70.9,39325.0
2019-06-19 14:20:00,70.88,70.88,70.75,70.81,23286.0,70.88,70.88,70.75,70.81,23286.0
2019-06-19 14:30:00,70.83,70.95,70.7,70.72,36071.0,70.83,70.95,70.7,70.72,36071.0
2019-06-19 14:40:00,70.7,70.78,70.61,70.71,31998.0,70.7,70.78,70.61,70.71,31998.0
2019-06-19 14:50:00,70.71,70.83,70.67,70.81,25677.0,70.71,70.83,70.67,70.81,25677.0
2019-06-19 15:00:00,70.8,71.07,70.8,71.05,44667.0,70.8,71.07,70.8,71.05,44667.0
2019-06-19 15:10:00,71.05,71.15,70.97,71.15,80524.0,71.05,71.15,70.97,71.15,80524.0
2019-06-19 15:20:00,71.15,71.27,71.14,71.21,53446.0,71.15,71.27,71.14,71.21,53446.0
2019-06-19 15:30:00,71.22,71.35,71.21,71.28,75350.0,71.22,71.35,71.21,71.28,75350.0
2019-06-19 15:40:00,71.29,71.53,71.27,71.46,122701.0,71.29,71.53,71.27,71.46,122701.0
2019-06-19 15:50:00,71.46,71.61,71.43,71.44,198241.0,71.46,71.61,71.43,71.44,198241.0
2019-06-20 09:30:00,72.52,73.09,72.5,72.8,164556.0,72.52,73.09,72.5,72.8,164556.0
2019-06-20 09:40:00,72.75,72.77,72.3,72.52,80101.0,72.75,72.77,72.3,72.52,80101.0
2019-06-20 09:50:00,72.53,72.84,72.3,72.72,47531.0,72.53,72.84,72.3,72.72,47531.0
2019-06-20 10:00:00,72.73,72.78,72.33,72.78,45369.0,72.73,72.78,72.33,72.78,45369.0
2019-06-20 10:10:00,72.82,72.93,72.53,72.59,50677.0,72.82,72.93,72.53,72.59,50677.0
2019-06-20 10:20:00,72.57,72.64,72.32,72.6,49224.0,72.57,72.64,72.32,72.6,49224.0
2019-06-20 10:30:00,72.57,72.69,72.48,72.55,31916.0,72.57,72.69,72.48,72.55,31916.0
2019-06-20 10:40:00,72.55,72.82,72.55,72.79,30773.0,72.55,72.82,72.55,72.79,30773.0
2019-06-20 10:50:00,72.8,72.87,72.7,72.72,40365.0,72.8,72.87,72.7,72.72,40365.0
2019-06-20 11:00:00,72.72,72.95,72.67,72.9,37359.0,72.72,72.95,72.67,72.9,37359.0
2019-06-20 11:10:00,72.93,72.93,72.54,72.54,49430.0,72.93,72.93,72.54,72.54,49430.0
2019-06-20 11:20:00,72.53,72.64,72.31,72.35,52788.0,72.53,72.64,72.31,72.35,52788.0
2019-06-20 11:30:00,72.35,72.45,72.26,72.44,36366.0,72.35,72.45,72.26,72.44,36366.0
2019-06-20 11:40:00,72.43,72.59,72.39,72.53,33681.0,72.43,72.59,72.39,72.53,33681.0
2019-06-20 11:50:00,72.54,72.65,72.5,72.63,23424.0,72.54,72.65,72.5,72.63,23424.0
2019-06-20 12:00:00,72.64,72.74,72.64,72.68,21469.0,72.64,72.74,72.64,72.68,21469.0
2019-06-20 12:10:00,72.66,72.66,72.2,72.28,45864.0,72.66,72.66,72.2,72.28,45864.0
2019-06-20 12:20:00,72.28,72.54,72.24,72.46,30085.0,72.28,72.54,72.24,72.46,30085.0
2019-06-20 12:30:00,72.46,72.6,72.43,72.48,24211.0,72.46,72.6,72.43,72.48,24211.0
2019-06-20 12:40:00,72.47,72.6,72.44,72.58,24234.0,72.47,72.6,72.44,72.58,24234.0
2019-06-20 12:50:00,72.59,72.6,72.37,72.45,24909.0,72.59,72.6,72.37,72.45,24909.0
2019-06-20 13:00:00,72.46,72.52,72.41,72.51,14954.0,72.46,72.52,72.41,72.51,14954.0
2019-06-20 13:10:00,72.51,72.55,72.49,72.55,9216.0,72.51,72.55,72.49,72.55,9216.0
2019-06-20 13:20:00,72.56,72.65,72.53,72.63,11273.0,72.56,72.65,72.53,72.63,11273.0
2019-06-20 13:30:00,72.65,72.67,72.54,72.66,24041.0,72.65,72.67,72.54,72.66,24041.0
2019-06-20 13:40:00,72.65,72.66,72.54,72.57,9901.0,72.65,72.66,72.54,72.57,9901.0
2019-06-20 13:50:00,72.58,72.59,72.52,72.57,17360.0,72.58,72.59,72.52,72.57,17360.0
2019-06-20 14:00:00,72.56,72.62,72.52,72.58,13003.0,72.56,72.62,72.52,72.58,13003.0
2019-06-20 14:10:00,72.57,72.6,72.48,72.58,14260.0,72.57,72.6,72.48,72.58,14260.0
2019-06-20 14:20:00,72.58,72.63,72.5,72.53,12003.0,72.58,72.63,72.5,72.53,12003.0
2019-06-20 14:30:00,72.55,72.6,72.53,72.57,15497.0,72.55,72.6,72.53,72.57,15497.0
2019-06-20 14:40:00,72.56,72.71,72.56,72.7,12714.0,72.56,72.71,72.56,72.7,12714.0
2019-06-20 14:50:00,72.7,72.8,72.68,72.79,25438.0,72.7,72.8,72.68,72.79,25438.0
2019-06-20 15:00:00,72.8,72.81,72.62,72.66,19305.0,72.8,72.81,72.62,72.66,19305.0
2019-06-20 15:10:00,72.67,72.72,72.67,72.7,17524.0,72.67,72.72,72.67,72.7,17524.0
2019-06-20 15:20:00,72.7,72.83,72.7,72.8,50203.0,72.7,72.83,72.7,72.8,50203.0
2019-06-20 15:30:00,72.8,72.82,72.53,72.53,79866.0,72.8,72.82,72.53,72.53,79866.0
2019-06-20 15:40:00,72.55,72.73,72.52,72.7,98364.0,72.55,72.73,72.52,72.7,98364.0
2019-06-20 15:50:00,72.7,72.86,72.62,72.68,170137.0,72.7,72.86,72.62,72.68,170137.0
2019-06-21 09:30:00,72.5,72.87,72.31,72.48,307303.0,72.5,72.87,72.31,72.48,307303.0
2019-06-21 09:40:00,72.44,72.57,72.37,72.4,18608.0,72.44,72.57,72.37,72.4,18608.0
2019-06-21 09:50:00,72.41,72.73,72.28,72.73,17923.0,72.41,72.73,72.28,72.73,17923.0
2019-06-21 10:00:00,72.63,72.66,72.45,72.58,34493.0,72.63,72.66,72.45,72.58,34493.0
2019-06-21 10:10:00,72.53,72.61,72.28,72.3,17556.0,72.53,72.61,72.28,72.3,17556.0
2019-06-21 10:20:00,72.3,72.36,72.21,72.23,28984.0,72.3,72.36,72.21,72.23,28984.0
2019-06-21 10:30:00,72.22,72.26,71.98,72.04,34636.0,72.22,72.26,71.98,72.04,34636.0
2019-06-21 10:40:00,72.05,72.26,72.05,72.13,16775.0,72.05,72.26,72.05,72.13,16775.0
2019-06-21 10:50:00,72.11,72.11,71.86,71.86,20605.0,72.11,72.11,71.86,71.86,20605.0
2019-06-21 11:00:00,71.87,72.06,71.85,71.93,36380.0,71.87,72.06,71.85,71.93,36380.0
2019-06-21 11:10:00,71.93,71.95,71.82,71.85,26747.0,71.93,71.95,71.82,71.85,26747.0
2019-06-21 11:20:00,71.83,71.9,71.63,71.69,27967.0,71.83,71.9,71.63,71.69,27967.0
2019-06-21 11:30:00,71.71,71.82,71.7,71.7,14039.0,71.71,71.82,71.7,71.7,14039.0
2019-06-21 11:40:00,71.72,71.73,71.59,71.59,19462.0,71.72,71.73,71.59,71.59,19462.0
2019-06-21 11:50:00,71.57,71.58,71.37,71.47,24275.0,71.57,71.58,71.37,71.47,24275.0
2019-06-21 12:00:00,71.49,71.58,71.46,71.5,15256.0,71.49,71.58,71.46,71.5,15256.0
2019-06-21 12:10:00,71.5,71.52,71.33,71.33,18651.0,71.5,71.52,71.33,71.33,18651.0
2019-06-21 12:20:00,71.33,71.36,71.24,71.33,31138.0,71.33,71.36,71.24,71.33,31138.0
2019-06-21 12:30:00,71.3,71.35,71.25,71.25,26071.0,71.3,71.35,71.25,71.25,26071.0
2019-06-21 12:40:00,71.25,71.36,71.16,71.33,23373.0,71.25,71.36,71.16,71.33,23373.0
2019-06-21 12:50:00,71.32,71.36,71.26,71.35,15743.0,71.32,71.36,71.26,71.35,15743.0
2019-06-21 13:00:00,71.37,71.42,71.29,71.39,17546.0,71.37,71.42,71.29,71.39,17546.0
2019-06-21 13:10:00,71.39,71.44,71.35,71.38,11898.0,71.39,71.44,71.35,71.38,11898.0
2019-06-21 13:20:00,71.38,71.39,71.23,71.37,15067.0,71.38,71.39,71.23,71.37,15067.0
2019-06-21 13:30:00,71.37,71.37,71.31,71.34,9308.0,71.37,71.37,71.31,71.34,9308.0
2019-06-21 13:40:00,71.34,71.36,71.26,71.31,8884.0,71.34,71.36,71.26,71.31,8884.0
2019-06-21 13:50:00,71.31,71.54,71.29,71.53,26051.0,71.31,71.54,71.29,71.53,26051.0
2019-06-21 14:00:00,71.54,71.61,71.5,71.52,20666.0,71.54,71.61,71.5,71.52,20666.0
2019-06-21 14:10:00,71.51,71.54,71.47,71.53,15922.0,71.51,71.54,71.47,71.53,15922.0
2019-06-21 14:20:00,71.53,71.56,71.41,71.48,23656.0,71.53,71.56,71.41,71.48,23656.0
2019-06-21 14:30:00,71.48,71.49,71.41,71.47,10752.0,71.48,71.49,71.41,71.47,10752.0
2019-06-21 14:40:00,71.46,71.51,71.41,71.51,22893.0,71.46,71.51,71.41,71.51,22893.0
2019-06-21 14:50:00,71.52,71.52,71.44,71.46,20884.0,71.52,71.52,71.44,71.46,20884.0
2019-06-21 15:00:00,71.46,71.57,71.45,71.55,29394.0,71.46,71.57,71.45,71.55,29394.0
2019-06-21 15:10:00,71.55,71.59,71.51,71.58,25799.0,71.55,71.59,71.51,71.58,25799.0
2019-06-21 15:20:00,71.58,71.58,71.47,71.49,32435.0,71.58,71.58,71.47,71.49,32435.0
2019-06-21 15:30:00,71.49,71.59,71.48,71.58,31621.0,71.49,71.59,71.48,71.58,31621.0
2019-06-21 15:40:00,71.59,71.68,71.47,71.51,48822.0,71.59,71.68,71.47,71.51,48822.0
2019-06-21 15:50:00,71.51,71.52,71.31,71.36,132186.0,71.51,71.52,71.31,71.36,132186.0
2019-06-24 09:30:00,71.57,71.84,70.89,71.06,91754.0,71.57,71.84,70.89,71.06,91754.0
2019-06-24 09:40:00,71.08,71.14,70.67,70.87,38814.0,71.08,71.14,70.67,70.87,38814.0
2019-06-24 09:50:00,70.93,71.01,70.57,70.64,30726.0,70.93,71.01,70.57,70.64,30726.0
2019-06-24 10:00:00,70.67,71.11,70.65,71.07,16704.0,70.67,71.11,70.65,71.07,16704.0
2019-06-24 10:10:00,71.11,71.39,71.05,71.23,44964.0,71.11,71.39,71.05,71.23,44964.0
2019-06-24 10:20:00,71.25,71.33,71.1,71.3,33313.0,71.25,71.33,71.1,71.3,33313.0
2019-06-24 10:30:00,71.32,71.43,71.29,71.34,16210.0,71.32,71.43,71.29,71.34,16210.0
2019-06-24 10:40:00,71.31,71.55,71.25,71.51,20375.0,71.31,71.55,71.25,71.51,20375.0
2019-06-24 10:50:00,71.51,71.61,71.44,71.55,17305.0,71.51,71.61,71.44,71.55,17305.0
2019-06-24 11:00:00,71.56,71.71,71.5,71.66,17451.0,71.56,71.71,71.5,71.66,17451.0
2019-06-24 11:10:00,71.67,71.67,71.53,71.56,10540.0,71.67,71.67,71.53,71.56,10540.0
2019-06-24 11:20:00,71.54,71.71,71.47,71.71,21006.0,71.54,71.71,71.47,71.71,21006.0
2019-06-24 11:30:00,71.7,71.76,71.62,71.73,18899.0,71.7,71.76,71.62,71.73,18899.0
2019-06-24 11:40:00,71.73,71.81,71.68,71.75,24762.0,71.73,71.81,71.68,71.75,24762.0
2019-06-24 11:50:00,71.75,71.88,71.74,71.76,14475.0,71.75,71.88,71.74,71.76,14475.0
2019-06-24 12:00:00,71.77,71.84,71.56,71.56,14024.0,71.77,71.84,71.56,71.56,14024.0
2019-06-24 12:10:00,71.56,71.57,71.46,71.51,11603.0,71.56,71.57,71.46,71.51,11603.0
2019-06-24 12:20:00,71.51,71.55,71.44,71.53,13845.0,71.51,71.55,71.44,71.53,13845.0
2019-06-24 12:30:00,71.54,71.67,71.54,71.66,11883.0,71.54,71.67,71.54,71.66,11883.0
2019-06-24 12:40:00,71.66,71.7,71.59,71.67,11887.0,71.66,71.7,71.59,71.67,11887.0
2019-06-24 12:50:00,71.67,71.72,71.61,71.68,31948.0,71.67,71.72,71.61,71.68,31948.0
2019-06-24 13:00:00,71.69,71.77,71.63,71.65,22317.0,71.69,71.77,71.63,71.65,22317.0
2019-06-24 13:10:00,71.64,71.67,71.57,71.64,7179.0,71.64,71.67,71.57,71.64,7179.0
2019-06-24 13:20:00,71.63,71.64,71.52,71.54,6686.0,71.63,71.64,71.52,71.54,6686.0
2019-06-24 13:30:00,71.56,71.58,71.51,71.58,9108.0,71.56,71.58,71.51,71.58,9108.0
2019-06-24 13:40:00,71.61,71.61,71.45,71.45,8245.0,71.61,71.61,71.45,71.45,8245.0
2019-06-24 13:50:00,71.46,71.5,71.41,71.44,11560.0,71.46,71.5,71.41,71.44,11560.0
2019-06-24 14:00:00,71.45,71.55,71.41,71.53,19348.0,71.45,71.55,71.41,71.53,19348.0
2019-06-24 14:10:00,71.51,71.51,71.38,71.38,10502.0,71.51,71.51,71.38,71.38,10502.0
2019-06-24 14:20:00,71.39,71.46,71.35,71.42,14509.0,71.39,71.46,71.35,71.42,14509.0
2019-06-24 14:30:00,71.42,71.46,71.38,71.38,13788.0,71.42,71.46,71.38,71.38,13788.0
2019-06-24 14:40:00,71.36,71.37,71.29,71.35,18663.0,71.36,71.37,71.29,71.35,18663.0
2019-06-24 14:50:00,71.35,71.4,71.31,71.34,21555.0,71.35,71.4,71.31,71.34,21555.0
2019-06-24 15:00:00,71.36,71.37,71.18,71.2,23657.0,71.36,71.37,71.18,71.2,23657.0
2019-06-24 15:10:00,71.2,71.24,71.16,71.2,24572.0,71.2,71.24,71.16,71.2,24572.0
2019-06-24 15:20:00,71.19,71.25,71.19,71.21,19460.0,71.19,71.25,71.19,71.21,19460.0
2019-06-24 15:30:00,71.21,71.34,71.2,71.32,25835.0,71.21,71.34,71.2,71.32,25835.0
2019-06-24 15:40:00,71.32,71.35,71.26,71.27,32467.0,71.32,71.35,71.26,71.27,32467.0
2019-06-24 15:50:00,71.27,71.36,71.23,71.3,99644.0,71.27,71.36,71.23,71.3,99644.0
2019-06-25 09:30:00,71.13,71.66,71.04,71.52,64485.0,71.13,71.66,71.04,71.52,64485.0
2019-06-25 09:40:00,71.53,71.65,71.3,71.31,15515.0,71.53,71.65,71.3,71.31,15515.0
2019-06-25 09:50:00,71.28,71.66,71.28,71.57,18222.0,71.28,71.66,71.28,71.57,18222.0
2019-06-25 10:00:00,71.59,71.62,71.26,71.34,14474.0,71.59,71.62,71.26,71.34,14474.0
2019-06-25 10:10:00,71.33,71.38,71.2,71.25,12506.0,71.33,71.38,71.2,71.25,12506.0
2019-06-25 10:20:00,71.23,71.23,71.09,71.15,16218.0,71.23,71.23,71.09,71.15,16218.0
2019-06-25 10:30:00,71.16,71.21,70.99,71.0,11230.0,71.16,71.21,70.99,71.0,11230.0
2019-06-25 10:40:00,71.0,71.09,70.95,71.03,12314.0,71.0,71.09,70.95,71.03,12314.0
2019-06-25 10:50:00,71.01,71.04,70.76,70.8,23197.0,71.01,71.04,70.76,70.8,23197.0
2019-06-25 11:00:00,70.85,70.86,70.64,70.79,13912.0,70.85,70.86,70.64,70.79,13912.0
2019-06-25 11:10:00,70.81,70.91,70.76,70.84,13082.0,70.81,70.91,70.76,70.84,13082.0
2019-06-25 11:20:00,70.84,70.88,70.76,70.78,13207.0,70.84,70.88,70.76,70.78,13207.0
2019-06-25 11:30:00,70.79,70.82,70.72,70.77,14878.0,70.79,70.82,70.72,70.77,14878.0
2019-06-25 11:40:00,70.77,70.89,70.77,70.89,11321.0,70.77,70.89,70.77,70.89,11321.0
2019-06-25 11:50:00,70.88,70.9,70.84,70.9,23563.0,70.88,70.9,70.84,70.9,23563.0
2019-06-25 12:00:00,70.9,71.0,70.87,70.9,16178.0,70.9,71.0,70.87,70.9,16178.0
2019-06-25 12:10:00,70.86,70.95,70.86,70.92,15031.0,70.86,70.95,70.86,70.92,15031.0
2019-06-25 12:20:00,70.92,70.95,70.86,70.88,17810.0,70.92,70.95,70.86,70.88,17810.0
2019-06-25 12:30:00,70.88,70.89,70.52,70.57,30306.0,70.88,70.89,70.52,70.57,30306.0
2019-06-25 12:40:00,70.56,70.62,70.46,70.61,27862.0,70.56,70.62,70.46,70.61,27862.0
2019-06-25 12:50:00,70.62,70.62,70.5,70.51,24051.0,70.62,70.62,70.5,70.51,24051.0
2019-06-25 13:00:00,70.52,70.52,70.2,70.44,38745.0,70.52,70.52,70.2,70.44,38745.0
2019-06-25 13:10:00,70.43,70.48,70.4,70.44,11493.0,70.43,70.48,70.4,70.44,11493.0
2019-06-25 13:20:00,70.43,70.54,70.36,70.53,12348.0,70.43,70.54,70.36,70.53,12348.0
2019-06-25 13:30:00,70.56,70.62,70.47,70.5,13213.0,70.56,70.62,70.47,70.5,13213.0
2019-06-25 13:40:00,70.51,70.59,70.48,70.51,16498.0,70.51,70.59,70.48,70.51,16498.0
2019-06-25 13:50:00,70.52,70.52,70.31,70.36,13338.0,70.52,70.52,70.31,70.36,13338.0
2019-06-25 14:00:00,70.36,70.36,70.21,70.23,16879.0,70.36,70.36,70.21,70.23,16879.0
2019-06-25 14:10:00,70.23,70.23,70.14,70.16,25616.0,70.23,70.23,70.14,70.16,25616.0
2019-06-25 14:20:00,70.13,70.17,70.0,70.01,28863.0,70.13,70.17,70.0,70.01,28863.0
2019-06-25 14:30:00,70.01,70.01,69.61,69.7,37448.0,70.01,70.01,69.61,69.7,37448.0
2019-06-25 14:40:00,69.69,69.75,69.6,69.68,26182.0,69.69,69.75,69.6,69.68,26182.0
2019-06-25 14:50:00,69.69,69.81,69.63,69.77,26695.0,69.69,69.81,69.63,69.77,26695.0
2019-06-25 15:00:00,69.79,69.83,69.73,69.78,23374.0,69.79,69.83,69.73,69.78,23374.0
2019-06-25 15:10:00,69.79,69.79,69.64,69.67,50632.0,69.79,69.79,69.64,69.67,50632.0
2019-06-25 15:20:00,69.67,69.71,69.56,69.66,40555.0,69.67,69.71,69.56,69.66,40555.0
2019-06-25 15:30:00,69.65,69.71,69.54,69.7,61676.0,69.65,69.71,69.54,69.7,61676.0
2019-06-25 15:40:00,69.7,69.75,69.45,69.51,63088.0,69.7,69.75,69.45,69.51,63088.0
2019-06-25 15:50:00,69.51,69.56,69.36,69.43,170386.0,69.51,69.56,69.36,69.43,170386.0
2019-06-26 09:30:00,70.0,70.76,69.94,70.62,41260.0,70.0,70.76,69.94,70.62,41260.0
2019-06-26 09:40:00,70.61,70.7,70.01,70.06,32269.0,70.61,70.7,70.01,70.06,32269.0
2019-06-26 09:50:00,70.06,70.42,69.9,70.31,26745.0,70.06,70.42,69.9,70.31,26745.0
2019-06-26 10:00:00,70.28,70.42,70.21,70.36,26472.0,70.28,70.42,70.21,70.36,26472.0
2019-06-26 10:10:00,70.38,70.4,69.9,69.96,25720.0,70.38,70.4,69.9,69.96,25720.0
2019-06-26 10:20:00,69.94,70.09,69.92,70.07,13708.0,69.94,70.09,69.92,70.07,13708.0
2019-06-26 10:30:00,70.07,70.17,69.98,70.1,12442.0,70.07,70.17,69.98,70.1,12442.0
2019-06-26 10:40:00,70.1,70.15,70.04,70.14,26030.0,70.1,70.15,70.04,70.14,26030.0
2019-06-26 10:50:00,70.14,70.15,70.03,70.07,27428.0,70.14,70.15,70.03,70.07,27428.0
2019-06-26 11:00:00,70.06,70.19,70.03,70.1,18680.0,70.06,70.19,70.03,70.1,18680.0
2019-06-26 11:10:00,70.09,70.23,70.01,70.08,17584.0,70.09,70.23,70.01,70.08,17584.0
2019-06-26 11:20:00,70.08,70.27,70.08,70.27,13104.0,70.08,70.27,70.08,70.27,13104.0
2019-06-26 11:30:00,70.27,70.29,70.14,70.15,23290.0,70.27,70.29,70.14,70.15,23290.0
2019-06-26 11:40:00,70.16,70.2,70.06,70.07,16791.0,70.16,70.2,70.06,70.07,16791.0
2019-06-26 11:50:00,70.08,70.16,70.02,70.14,20578.0,70.08,70.16,70.02,70.14,20578.0
2019-06-26 12:00:00,70.18,70.24,70.14,70.16,18846.0,70.18,70.24,70.14,70.16,18846.0
2019-06-26 12:10:00,70.15,70.22,70.14,70.15,15288.0,70.15,70.22,70.14,70.15,15288.0
2019-06-26 12:20:00,70.14,70.21,70.11,70.15,19322.0,70.14,70.21,70.11,70.15,19322.0
2019-06-26 12:30:00,70.16,70.23,70.12,70.22,18968.0,70.16,70.23,70.12,70.22,18968.0
2019-06-26 12:40:00,70.23,70.25,70.14,70.14,17227.0,70.23,70.25,70.14,70.14,17227.0
2019-06-26 12:50:00,70.15,70.17,70.05,70.05,10642.0,70.15,70.17,70.05,70.05,10642.0
2019-06-26 13:00:00,70.05,70.17,70.04,70.1,9273.0,70.05,70.17,70.04,70.1,9273.0
2019-06-26 13:10:00,70.09,70.11,70.05,70.05,9424.0,70.09,70.11,70.05,70.05,9424.0
2019-06-26 13:20:00,70.05,70.08,69.94,69.94,13926.0,70.05,70.08,69.94,69.94,13926.0
2019-06-26 13:30:00,69.97,69.97,69.91,69.97,10625.0,69.97,69.97,69.91,69.97,10625.0
2019-06-26 13:40:00,69.96,69.97,69.81,69.94,12093.0,69.96,69.97,69.81,69.94,12093.0
2019-06-26 13:50:00,69.93,70.02,69.88,69.99,13511.0,69.93,70.02,69.88,69.99,13511.0
2019-06-26 14:00:00,69.99,70.01,69.95,69.97,10633.0,69.99,70.01,69.95,69.97,10633.0
2019-06-26 14:10:00,70.0,70.04,69.89,69.92,9421.0,70.0,70.04,69.89,69.92,9421.0
2019-06-26 14:20:00,69.94,69.97,69.63,69.7,16389.0,69.94,69.97,69.63,69.7,16389.0
2019-06-26 14:30:00,69.72,69.79,69.68,69.75,10582.0,69.72,69.79,69.68,69.75,10582.0
2019-06-26 14:40:00,69.77,69.81,69.7,69.78,12696.0,69.77,69.81,69.7,69.78,12696.0
2019-06-26 14:50:00,69.8,69.82,69.73,69.77,9348.0,69.8,69.82,69.73,69.77,9348.0
2019-06-26 15:00:00,69.79,69.86,69.79,69.86,9430.0,69.79,69.86,69.79,69.86,9430.0
2019-06-26 15:10:00,69.85,69.89,69.8,69.86,11423.0,69.85,69.89,69.8,69.86,11423.0
2019-06-26 15:20:00,69.84,69.9,69.76,69.76,19214.0,69.84,69.9,69.76,69.76,19214.0
2019-06-26 15:30:00,69.76,69.87,69.73,69.85,21419.0,69.76,69.87,69.73,69.85,21419.0
2019-06-26 15:40:00,69.85,69.91,69.82,69.88,43334.0,69.85,69.91,69.82,69.88,43334.0
2019-06-26 15:50:00,69.86,69.97,69.82,69.83,105517.0,69.86,69.97,69.82,69.83,105517.0
2019-06-27 09:30:00,69.99,70.39,69.95,70.0,22054.0,69.99,70.39,69.95,70.0,22054.0
2019-06-27 09:40:00,70.02,70.26,70.01,70.15,13465.0,70.02,70.26,70.01,70.15,13465.0
2019-06-27 09:50:00,70.13,70.27,70.09,70.15,26064.0,70.13,70.27,70.09,70.15,26064.0
2019-06-27 10:00:00,70.13,70.46,70.1,70.3,23431.0,70.13,70.46,70.1,70.3,23431.0
2019-06-27 10:10:00,70.28,70.31,70.0,70.21,31911.0,70.28,70.31,70.0,70.21,31911.0
2019-06-27 10:20:00,70.22,70.31,70.21,70.31,20910.0,70.22,70.31,70.21,70.31,20910.0
2019-06-27 10:30:00,70.32,70.48,70.3,70.42,40541.0,70.32,70.48,70.3,70.42,40541.0
2019-06-27 10:40:00,70.44,70.46,70.24,70.32,36608.0,70.44,70.46,70.24,70.32,36608.0
2019-06-27 10:50:00,70.31,70.42,70.21,70.21,26461.0,70.31,70.42,70.21,70.21,26461.0
2019-06-27 11:00:00,70.24,70.3,70.21,70.28,14076.0,70.24,70.3,70.21,70.28,14076.0
2019-06-27 11:10:00,70.27,70.3,70.01,70.06,22179.0,70.27,70.3,70.01,70.06,22179.0
2019-06-27 11:20:00,70.05,70.11,70.04,70.04,11252.0,70.05,70.11,70.04,70.04,11252.0
2019-06-27 11:30:00,70.0,70.13,69.98,70.06,7148.0,70.0,70.13,69.98,70.06,7148.0
2019-06-27 11:40:00,70.09,70.13,69.99,70.04,2850.0,70.09,70.13,69.99,70.04,2850.0
2019-06-27 11:50:00,70.04,70.09,70.02,70.08,3314.0,70.04,70.09,70.02,70.08,3314.0
2019-06-27 12:00:00,70.1,70.18,70.06,70.14,5765.0,70.1,70.18,70.06,70.14,5765.0
2019-06-27 12:10:00,70.18,70.22,70.15,70.17,12887.0,70.18,70.22,70.15,70.17,12887.0
2019-06-27 12:20:00,70.17,70.21,70.13,70.14,7363.0,70.17,70.21,70.13,70.14,7363.0
2019-06-27 12:30:00,70.14,70.22,70.13,70.2,18631.0,70.14,70.22,70.13,70.2,18631.0
2019-06-27 12:40:00,70.2,70.21,70.16,70.19,10916.0,70.2,70.21,70.16,70.19,10916.0
2019-06-27 12:50:00,70.2,70.2,70.11,70.11,4034.0,70.2,70.2,70.11,70.11,4034.0
2019-06-27 13:00:00,70.1,70.12,70.03,70.03,6686.0,70.1,70.12,70.03,70.03,6686.0
2019-06-27 13:10:00,70.03,70.04,69.99,69.99,6398.0,70.03,70.04,69.99,69.99,6398.0
2019-06-27 13:20:00,69.99,70.13,69.99,70.13,4767.0,69.99,70.13,69.99,70.13,4767.0
2019-06-27 13:30:00,70.13,70.15,70.09,70.15,5734.0,70.13,70.15,70.09,70.15,5734.0
2019-06-27 13:40:00,70.13,70.19,70.11,70.17,5185.0,70.13,70.19,70.11,70.17,5185.0
2019-06-27 13:50:00,70.15,70.19,70.13,70.19,5841.0,70.15,70.19,70.13,70.19,5841.0
2019-06-27 14:00:00,70.19,70.24,70.16,70.23,6515.0,70.19,70.24,70.16,70.23,6515.0
2019-06-27 14:10:00,70.22,70.24,70.17,70.2,6183.0,70.22,70.24,70.17,70.2,6183.0
2019-06-27 14:20:00,70.21,70.33,70.2,70.32,6971.0,70.21,70.33,70.2,70.32,6971.0
2019-06-27 14:30:00,70.33,70.33,70.22,70.23,15837.0,70.33,70.33,70.22,70.23,15837.0
2019-06-27 14:40:00,70.23,70.23,70.12,70.18,14250.0,70.23,70.23,70.12,70.18,14250.0
2019-06-27 14:50:00,70.17,70.24,70.15,70.17,8597.0,70.17,70.24,70.15,70.17,8597.0
2019-06-27 15:00:00,70.2,70.28,70.2,70.22,8265.0,70.2,70.28,70.2,70.22,8265.0
2019-06-27 15:10:00,70.23,70.3,70.19,70.2,10446.0,70.23,70.3,70.19,70.2,10446.0
2019-06-27 15:20:00,70.2,70.21,70.15,70.16,18257.0,70.2,70.21,70.15,70.16,18257.0
2019-06-27 15:30:00,70.15,70.18,70.08,70.08,32663.0,70.15,70.18,70.08,70.08,32663.0
2019-06-27 15:40:00,70.1,70.19,70.09,70.1,20616.0,70.1,70.19,70.09,70.1,20616.0
2019-06-27 15:50:00,70.1,70.23,70.05,70.14,94463.0,70.1,70.23,70.05,70.14,94463.0
2019-06-28 09:30:00,70.39,70.86,70.31,70.35,29947.0,70.39,70.86,70.31,70.35,29947.0
2019-06-28 09:40:00,70.32,70.49,70.24,70.27,20747.0,70.32,70.49,70.24,70.27,20747.0
2019-06-28 09:50:00,70.23,70.4,70.14,70.19,22052.0,70.23,70.4,70.14,70.19,22052.0
2019-06-28 10:00:00,70.17,70.24,69.95,70.09,24271.0,70.17,70.24,69.95,70.09,24271.0
2019-06-28 10:10:00,70.06,70.26,70.0,70.08,19047.0,70.06,70.26,70.0,70.08,19047.0
2019-06-28 10:20:00,70.1,70.24,70.1,70.12,18428.0,70.1,70.24,70.1,70.12,18428.0
2019-06-28 10:30:00,70.14,70.27,70.08,70.27,14242.0,70.14,70.27,70.08,70.27,14242.0
2019-06-28 10:40:00,70.28,70.49,70.26,70.33,11537.0,70.28,70.49,70.26,70.33,11537.0
2019-06-28 10:50:00,70.34,70.48,70.34,70.44,19337.0,70.34,70.48,70.34,70.44,19337.0
2019-06-28 11:00:00,70.39,70.4,70.27,70.29,11978.0,70.39,70.4,70.27,70.29,11978.0
2019-06-28 11:10:00,70.28,70.4,70.27,70.35,10468.0,70.28,70.4,70.27,70.35,10468.0
2019-06-28 11:20:00,70.36,70.4,70.29,70.31,10593.0,70.36,70.4,70.29,70.31,10593.0
2019-06-28 11:30:00,70.32,70.38,70.31,70.31,19283.0,70.32,70.38,70.31,70.31,19283.0
2019-06-28 11:40:00,70.32,70.38,70.27,70.34,29180.0,70.32,70.38,70.27,70.34,29180.0
2019-06-28 11:50:00,70.37,70.37,70.27,70.29,7449.0,70.37,70.37,70.27,70.29,7449.0
2019-06-28 12:00:00,70.28,70.43,70.27,70.42,12207.0,70.28,70.43,70.27,70.42,12207.0
2019-06-28 12:10:00,70.4,70.46,70.39,70.46,8469.0,70.4,70.46,70.39,70.46,8469.0
2019-06-28 12:20:00,70.47,70.58,70.47,70.5,12472.0,70.47,70.58,70.47,70.5,12472.0
2019-06-28 12:30:00,70.48,70.5,70.42,70.45,8106.0,70.48,70.5,70.42,70.45,8106.0
2019-06-28 12:40:00,70.45,70.52,70.41,70.5,11029.0,70.45,70.52,70.41,70.5,11029.0
2019-06-28 12:50:00,70.51,70.54,70.46,70.54,11078.0,70.51,70.54,70.46,70.54,11078.0
2019-06-28 13:00:00,70.53,70.55,70.49,70.5,13995.0,70.53,70.55,70.49,70.5,13995.0
2019-06-28 13:10:00,70.51,70.55,70.47,70.47,8510.0,70.51,70.55,70.47,70.47,8510.0
2019-06-28 13:20:00,70.47,70.47,70.35,70.36,5308.0,70.47,70.47,70.35,70.36,5308.0
2019-06-28 13:30:00,70.37,70.42,70.35,70.39,5600.0,70.37,70.42,70.35,70.39,5600.0
2019-06-28 13:40:00,70.39,70.41,70.31,70.34,6936.0,70.39,70.41,70.31,70.34,6936.0
2019-06-28 13:50:00,70.32,70.32,70.17,70.19,19650.0,70.32,70.32,70.17,70.19,19650.0
2019-06-28 14:00:00,70.18,70.23,70.02,70.05,21150.0,70.18,70.23,70.02,70.05,21150.0
2019-06-28 14:10:00,70.05,70.18,70.05,70.15,12776.0,70.05,70.18,70.05,70.15,12776.0
2019-06-28 14:20:00,70.16,70.25,70.15,70.21,18460.0,70.16,70.25,70.15,70.21,18460.0
2019-06-28 14:30:00,70.22,70.25,70.18,70.22,28898.0,70.22,70.25,70.18,70.22,28898.0
2019-06-28 14:40:00,70.23,70.29,70.2,70.27,16761.0,70.23,70.29,70.2,70.27,16761.0
2019-06-28 14:50:00,70.27,70.29,70.19,70.25,25388.0,70.27,70.29,70.19,70.25,25388.0
2019-06-28 15:00:00,70.26,70.35,70.25,70.33,24432.0,70.26,70.35,70.25,70.33,24432.0
2019-06-28 15:10:00,70.33,70.46,70.32,70.4,26882.0,70.33,70.46,70.32,70.4,26882.0
2019-06-28 15:20:00,70.4,70.43,70.37,70.4,34301.0,70.4,70.43,70.37,70.4,34301.0
2019-06-28 15:30:00,70.4,70.54,70.37,70.53,41488.0,70.4,70.54,70.37,70.53,41488.0
2019-06-28 15:40:00,70.56,70.79,70.55,70.79,40144.0,70.56,70.79,70.55,70.79,40144.0
2019-06-28 15:50:00,70.78,70.93,70.73,70.84,243181.0,70.78,70.93,70.73,70.84,243181.0
2019-07-01 09:30:00,72.56,73.27,72.48,73.12,121332.0,72.56,73.27,72.48,73.12,121332.0
2019-07-01 09:40:00,73.14,73.21,72.38,72.44,65004.0,73.14,73.21,72.38,72.44,65004.0
2019-07-01 09:50:00,72.44,72.72,72.39,72.64,25239.0,72.44,72.72,72.39,72.64,25239.0
2019-07-01 10:00:00,72.63,72.99,72.54,72.81,50872.0,72.63,72.99,72.54,72.81,50872.0
2019-07-01 10:10:00,72.79,73.2,72.72,73.2,43220.0,72.79,73.2,72.72,73.2,43220.0
2019-07-01 10:20:00,73.17,73.25,72.9,72.95,38197.0,73.17,73.25,72.9,72.95,38197.0
2019-07-01 10:30:00,72.95,73.15,72.95,73.11,25311.0,72.95,73.15,72.95,73.11,25311.0
2019-07-01 10:40:00,73.11,73.24,73.09,73.13,26653.0,73.11,73.24,73.09,73.13,26653.0
2019-07-01 10:50:00,73.13,73.26,73.1,73.26,25621.0,73.13,73.26,73.1,73.26,25621.0
2019-07-01 11:00:00,73.26,73.32,73.08,73.09,77844.0,73.26,73.32,73.08,73.09,77844.0
2019-07-01 11:10:00,73.07,73.4,73.07,73.4,20495.0,73.07,73.4,73.07,73.4,20495.0
2019-07-01 11:20:00,73.39,73.45,73.36,73.37,20768.0,73.39,73.45,73.36,73.37,20768.0
2019-07-01 11:30:00,73.38,73.51,73.36,73.5,27072.0,73.38,73.51,73.36,73.5,27072.0
2019-07-01 11:40:00,73.53,73.53,73.31,73.34,28868.0,73.53,73.53,73.31,73.34,28868.0
2019-07-01 11:50:00,73.36,73.41,73.27,73.32,26391.0,73.36,73.41,73.27,73.32,26391.0
2019-07-01 12:00:00,73.33,73.44,73.29,73.31,15729.0,73.33,73.44,73.29,73.31,15729.0
2019-07-01 12:10:00,73.32,73.35,73.25,73.29,17469.0,73.32,73.35,73.25,73.29,17469.0
2019-07-01 12:20:00,73.29,73.32,73.2,73.27,19208.0,73.29,73.32,73.2,73.27,19208.0
2019-07-01 12:30:00,73.27,73.29,73.21,73.26,11070.0,73.27,73.29,73.21,73.26,11070.0
2019-07-01 12:40:00,73.26,73.27,73.19,73.22,12907.0,73.26,73.27,73.19,73.22,12907.0
2019-07-01 12:50:00,73.22,73.24,73.01,73.03,22165.0,73.22,73.24,73.01,73.03,22165.0
2019-07-01 13:00:00,73.03,73.18,73.0,73.18,13877.0,73.03,73.18,73.0,73.18,13877.0
2019-07-01 13:10:00,73.18,73.21,73.09,73.2,16584.0,73.18,73.21,73.09,73.2,16584.0
2019-07-01 13:20:00,73.2,73.24,73.16,73.22,19971.0,73.2,73.24,73.16,73.22,19971.0
2019-07-01 13:30:00,73.22,73.24,73.15,73.22,12623.0,73.22,73.24,73.15,73.22,12623.0
2019-07-01 13:40:00,73.2,73.23,73.1,73.21,14431.0,73.2,73.23,73.1,73.21,14431.0
2019-07-01 13:50:00,73.2,73.29,73.2,73.26,21609.0,73.2,73.29,73.2,73.26,21609.0
2019-07-01 14:00:00,73.25,73.25,73.11,73.16,14072.0,73.25,73.25,73.11,73.16,14072.0
2019-07-01 14:10:00,73.16,73.24,73.15,73.15,20983.0,73.16,73.24,73.15,73.15,20983.0
2019-07-01 14:20:00,73.15,73.19,73.12,73.15,17036.0,73.15,73.19,73.12,73.15,17036.0
2019-07-01 14:30:00,73.12,73.16,73.08,73.15,20553.0,73.12,73.16,73.08,73.15,20553.0
2019-07-01 14:40:00,73.15,73.17,73.04,73.05,14107.0,73.15,73.17,73.04,73.05,14107.0
2019-07-01 14:50:00,73.06,73.1,73.02,73.02,16633.0,73.06,73.1,73.02,73.02,16633.0
2019-07-01 15:00:00,73.02,73.2,73.02,73.19,20337.0,73.02,73.2,73.02,73.19,20337.0
2019-07-01 15:10:00,73.18,73.26,73.16,73.23,25833.0,73.18,73.26,73.16,73.23,25833.0
2019-07-01 15:20:00,73.24,73.31,73.21,73.27,26336.0,73.24,73.31,73.21,73.27,26336.0
2019-07-01 15:30:00,73.26,73.33,73.26,73.3,25968.0,73.26,73.33,73.26,73.3,25968.0
2019-07-01 15:40:00,73.31,73.36,73.28,73.32,50668.0,73.31,73.36,73.28,73.32,50668.0
2019-07-01 15:50:00,73.33,73.44,73.32,73.35,167250.0,73.33,73.44,73.32,73.35,167250.0
2019-07-02 09:30:00,73.35,73.94,73.29,73.58,71018.0,73.35,73.94,73.29,73.58,71018.0
2019-07-02 09:40:00,73.55,73.77,73.42,73.42,44307.0,73.55,73.77,73.42,73.42,44307.0
2019-07-02 09:50:00,73.41,73.59,73.4,73.47,24942.0,73.41,73.59,73.4,73.47,24942.0
2019-07-02 10:00:00,73.45,73.67,73.41,73.61,19666.0,73.45,73.67,73.41,73.61,19666.0
2019-07-02 10:10:00,73.62,73.64,73.38,73.42,29506.0,73.62,73.64,73.38,73.42,29506.0
2019-07-02 10:20:00,73.44,73.62,73.4,73.62,30500.0,73.44,73.62,73.4,73.62,30500.0
2019-07-02 10:30:00,73.64,73.72,73.55,73.72,29313.0,73.64,73.72,73.55,73.72,29313.0
2019-07-02 10:40:00,73.73,73.74,73.61,73.63,20183.0,73.73,73.74,73.61,73.63,20183.0
2019-07-02 10:50:00,73.63,73.75,73.41,73.42,73069.0,73.63,73.75,73.41,73.42,73069.0
2019-07-02 11:00:00,73.43,73.64,73.41,73.6,18693.0,73.43,73.64,73.41,73.6,18693.0
2019-07-02 11:10:00,73.6,73.67,73.5,73.66,19585.0,73.6,73.67,73.5,73.66,19585.0
2019-07-02 11:20:00,73.66,73.66,73.51,73.53,11727.0,73.66,73.66,73.51,73.53,11727.0
2019-07-02 11:30:00,73.53,73.58,73.45,73.45,29529.0,73.53,73.58,73.45,73.45,29529.0
2019-07-02 11:40:00,73.42,73.52,73.35,73.45,15749.0,73.42,73.52,73.35,73.45,15749.0
2019-07-02 11:50:00,73.45,73.48,73.35,73.41,16604.0,73.45,73.48,73.35,73.41,16604.0
2019-07-02 12:00:00,73.42,73.46,73.37,73.44,14921.0,73.42,73.46,73.37,73.44,14921.0
2019-07-02 12:10:00,73.43,73.48,73.38,73.48,16884.0,73.43,73.48,73.38,73.48,16884.0
2019-07-02 12:20:00,73.48,73.57,73.46,73.55,36432.0,73.48,73.57,73.46,73.55,36432.0
2019-07-02 12:30:00,73.55,73.59,73.45,73.59,36973.0,73.55,73.59,73.45,73.59,36973.0
2019-07-02 12:40:00,73.59,73.6,73.48,73.54,17771.0,73.59,73.6,73.48,73.54,17771.0
2019-07-02 12:50:00,73.53,73.58,73.47,73.49,19272.0,73.53,73.58,73.47,73.49,19272.0
2019-07-02 13:00:00,73.48,73.61,73.43,73.61,26836.0,73.48,73.61,73.43,73.61,26836.0
2019-07-02 13:10:00,73.62,73.62,73.51,73.53,15471.0,73.62,73.62,73.51,73.53,15471.0
2019-07-02 13:20:00,73.5,73.58,73.5,73.53,16689.0,73.5,73.58,73.5,73.53,16689.0
2019-07-02 13:30:00,73.48,73.57,73.47,73.56,12756.0,73.48,73.57,73.47,73.56,12756.0
2019-07-02 13:40:00,73.56,73.65,73.52,73.63,26901.0,73.56,73.65,73.52,73.63,26901.0
2019-07-02 13:50:00,73.64,73.64,73.52,73.59,15814.0,73.64,73.64,73.52,73.59,15814.0
2019-07-02 14:00:00,73.59,73.62,73.56,73.62,24662.0,73.59,73.62,73.56,73.62,24662.0
2019-07-02 14:10:00,73.62,73.62,73.56,73.56,34885.0,73.62,73.62,73.56,73.56,34885.0
2019-07-02 14:20:00,73.57,73.6,73.49,73.49,52631.0,73.57,73.6,73.49,73.49,52631.0
2019-07-02 14:30:00,73.51,73.58,73.49,73.55,20648.0,73.51,73.58,73.49,73.55,20648.0
2019-07-02 14:40:00,73.55,73.59,73.54,73.57,18152.0,73.55,73.59,73.54,73.57,18152.0
2019-07-02 14:50:00,73.57,73.6,73.49,73.56,37691.0,73.57,73.6,73.49,73.56,37691.0
2019-07-02 15:00:00,73.56,73.68,73.55,73.67,17854.0,73.56,73.68,73.55,73.67,17854.0
2019-07-02 15:10:00,73.68,73.79,73.68,73.73,39582.0,73.68,73.79,73.68,73.73,39582.0
2019-07-02 15:20:00,73.73,73.83,73.73,73.78,20549.0,73.73,73.83,73.73,73.78,20549.0
2019-07-02 15:30:00,73.79,73.86,73.79,73.81,21359.0,73.79,73.86,73.79,73.81,21359.0
2019-07-02 15:40:00,73.81,73.85,73.77,73.81,32151.0,73.81,73.85,73.77,73.81,32151.0
2019-07-02 15:50:00,73.81,74.02,73.78,74.02,115525.0,73.81,74.02,73.78,74.02,115525.0
2019-07-03 09:30:00,74.25,74.45,74.02,74.12,76457.0,74.25,74.45,74.02,74.12,76457.0
2019-07-03 09:40:00,74.13,74.59,74.12,74.28,95558.0,74.13,74.59,74.12,74.28,95558.0
2019-07-03 09:50:00,74.29,74.4,74.21,74.36,32401.0,74.29,74.4,74.21,74.36,32401.0
2019-07-03 10:00:00,74.36,74.49,74.23,74.34,33217.0,74.36,74.49,74.23,74.34,33217.0
2019-07-03 10:10:00,74.35,74.53,74.31,74.53,29409.0,74.35,74.53,74.31,74.53,29409.0
2019-07-03 10:20:00,74.54,74.54,74.35,74.45,33166.0,74.54,74.54,74.35,74.45,33166.0
2019-07-03 10:30:00,74.46,74.54,74.44,74.54,22652.0,74.46,74.54,74.44,74.54,22652.0
2019-07-03 10:40:00,74.54,74.54,74.39,74.4,26596.0,74.54,74.54,74.39,74.4,26596.0
2019-07-03 10:50:00,74.41,74.54,74.36,74.5,26776.0,74.41,74.54,74.36,74.5,26776.0
2019-07-03 11:00:00,74.51,74.63,74.42,74.42,39014.0,74.51,74.63,74.42,74.42,39014.0
2019-07-03 11:10:00,74.42,74.46,74.41,74.45,31882.0,74.42,74.46,74.41,74.45,31882.0
2019-07-03 11:20:00,74.43,74.43,74.26,74.33,29920.0,74.43,74.43,74.26,74.33,29920.0
2019-07-03 11:30:00,74.35,74.53,74.35,74.43,25611.0,74.35,74.53,74.35,74.43,25611.0
2019-07-03 11:40:00,74.43,74.54,74.41,74.45,25733.0,74.43,74.54,74.41,74.45,25733.0
2019-07-03 11:50:00,74.44,74.55,74.41,74.5,20222.0,74.44,74.55,74.41,74.5,20222.0
2019-07-03 12:00:00,74.51,74.54,74.44,74.5,27788.0,74.51,74.54,74.44,74.5,27788.0
2019-07-03 12:10:00,74.49,74.56,74.45,74.54,33781.0,74.49,74.56,74.45,74.54,33781.0
2019-07-03 12:20:00,74.52,74.55,74.48,74.5,24070.0,74.52,74.55,74.48,74.5,24070.0
2019-07-03 12:30:00,74.5,74.73,74.48,74.73,40916.0,74.5,74.73,74.48,74.73,40916.0
2019-07-03 12:40:00,74.73,75.01,74.72,74.87,163115.0,74.73,75.01,74.72,74.87,163115.0
2019-07-03 12:50:00,74.87,75.02,74.76,74.77,235834.0,74.87,75.02,74.76,74.77,235834.0
2019-07-05 09:30:00,74.2,74.42,73.86,74.03,48715.0,74.2,74.42,73.86,74.03,48715.0
2019-07-05 09:40:00,74.02,74.02,73.5,73.57,27552.0,74.02,74.02,73.5,73.57,27552.0
2019-07-05 09:50:00,73.52,73.62,72.89,72.94,26014.0,73.52,73.62,72.89,72.94,26014.0
2019-07-05 10:00:00,72.92,73.24,72.88,73.21,26639.0,72.92,73.24,72.88,73.21,26639.0
2019-07-05 10:10:00,73.21,73.23,72.97,73.18,18938.0,73.21,73.23,72.97,73.18,18938.0
2019-07-05 10:20:00,73.15,73.27,73.13,73.14,20436.0,73.15,73.27,73.13,73.14,20436.0
2019-07-05 10:30:00,73.13,73.14,73.01,73.01,11057.0,73.13,73.14,73.01,73.01,11057.0
2019-07-05 10:40:00,73.01,73.14,72.98,73.06,11702.0,73.01,73.14,72.98,73.06,11702.0
2019-07-05 10:50:00,73.05,73.11,72.97,73.08,13727.0,73.05,73.11,72.97,73.08,13727.0
2019-07-05 11:00:00,73.1,73.25,73.05,73.25,12135.0,73.1,73.25,73.05,73.25,12135.0
2019-07-05 11:10:00,73.25,73.3,73.16,73.3,14031.0,73.25,73.3,73.16,73.3,14031.0
2019-07-05 11:20:00,73.29,73.35,73.23,73.33,10926.0,73.29,73.35,73.23,73.33,10926.0
2019-07-05 11:30:00,73.33,73.42,73.3,73.34,9074.0,73.33,73.42,73.3,73.34,9074.0
2019-07-05 11:40:00,73.35,73.39,73.26,73.3,12536.0,73.35,73.39,73.26,73.3,12536.0
2019-07-05 11:50:00,73.31,73.45,73.3,73.45,9800.0,73.31,73.45,73.3,73.45,9800.0
2019-07-05 12:00:00,73.43,73.45,73.33,73.39,10210.0,73.43,73.45,73.33,73.39,10210.0
2019-07-05 12:10:00,73.39,73.47,73.34,73.47,9724.0,73.39,73.47,73.34,73.47,9724.0
2019-07-05 12:20:00,73.47,73.66,73.45,73.59,18172.0,73.47,73.66,73.45,73.59,18172.0
2019-07-05 12:30:00,73.59,73.81,73.59,73.81,7389.0,73.59,73.81,73.59,73.81,7389.0
2019-07-05 12:40:00,73.81,73.88,73.72,73.73,9391.0,73.81,73.88,73.72,73.73,9391.0
2019-07-05 12:50:00,73.71,73.76,73.68,73.74,8085.0,73.71,73.76,73.68,73.74,8085.0
2019-07-05 13:00:00,73.74,73.81,73.7,73.75,13972.0,73.74,73.81,73.7,73.75,13972.0
2019-07-05 13:10:00,73.77,73.96,73.77,73.92,11257.0,73.77,73.96,73.77,73.92,11257.0
2019-07-05 13:20:00,73.93,74.05,73.9,74.04,12674.0,73.93,74.05,73.9,74.04,12674.0
2019-07-05 13:30:00,74.05,74.15,74.05,74.13,13477.0,74.05,74.15,74.05,74.13,13477.0
2019-07-05 13:40:00,74.14,74.18,74.11,74.13,9780.0,74.14,74.18,74.11,74.13,9780.0
2019-07-05 13:50:00,74.14,74.17,74.06,74.07,8124.0,74.14,74.17,74.06,74.07,8124.0
2019-07-05 14:00:00,74.07,74.09,73.97,74.03,16942.0,74.07,74.09,73.97,74.03,16942.0
2019-07-05 14:10:00,74.04,74.15,74.04,74.14,9638.0,74.04,74.15,74.04,74.14,9638.0
2019-07-05 14:20:00,74.15,74.21,74.12,74.18,5600.0,74.15,74.21,74.12,74.18,5600.0
2019-07-05 14:30:00,74.17,74.3,74.17,74.3,10604.0,74.17,74.3,74.17,74.3,10604.0
2019-07-05 14:40:00,74.29,74.35,74.29,74.35,8005.0,74.29,74.35,74.29,74.35,8005.0
2019-07-05 14:50:00,74.35,74.4,74.32,74.39,8223.0,74.35,74.4,74.32,74.39,8223.0
2019-07-05 15:00:00,74.4,74.43,74.29,74.31,15406.0,74.4,74.43,74.29,74.31,15406.0
2019-07-05 15:10:00,74.31,74.33,74.21,74.22,10611.0,74.31,74.33,74.21,74.22,10611.0
2019-07-05 15:20:00,74.22,74.33,74.22,74.33,14088.0,74.22,74.33,74.22,74.33,14088.0
2019-07-05 15:30:00,74.33,74.41,74.3,74.3,28927.0,74.33,74.41,74.3,74.3,28927.0
2019-07-05 15:40:00,74.31,74.36,74.25,74.25,26263.0,74.31,74.36,74.25,74.25,26263.0
2019-07-05 15:50:00,74.26,74.41,74.18,74.41,134718.0,74.26,74.41,74.18,74.41,134718.0
2019-07-08 09:30:00,74.08,74.2,73.84,73.98,35385.0,74.08,74.2,73.84,73.98,35385.0
2019-07-08 09:40:00,74.03,74.11,73.91,73.99,20125.0,74.03,74.11,73.91,73.99,20125.0
2019-07-08 09:50:00,74.0,74.12,73.82,73.83,22883.0,74.0,74.12,73.82,73.83,22883.0
2019-07-08 10:00:00,73.82,73.91,73.73,73.9,20262.0,73.82,73.91,73.73,73.9,20262.0
2019-07-08 10:10:00,73.89,74.09,73.82,74.01,20114.0,73.89,74.09,73.82,74.01,20114.0
2019-07-08 10:20:00,74.01,74.01,73.89,74.0,13343.0,74.01,74.01,73.89,74.0,13343.0
2019-07-08 10:30:00,74.0,74.0,73.89,73.96,16744.0,74.0,74.0,73.89,73.96,16744.0
2019-07-08 10:40:00,73.99,74.16,73.95,73.97,18787.0,73.99,74.16,73.95,73.97,18787.0
2019-07-08 10:50:00,73.94,74.11,73.92,74.11,13924.0,73.94,74.11,73.92,74.11,13924.0
2019-07-08 11:00:00,74.13,74.21,74.1,74.12,17281.0,74.13,74.21,74.1,74.12,17281.0
2019-07-08 11:10:00,74.12,74.21,74.12,74.21,11379.0,74.12,74.21,74.12,74.21,11379.0
2019-07-08 11:20:00,74.25,74.27,74.1,74.12,17259.0,74.25,74.27,74.1,74.12,17259.0
2019-07-08 11:30:00,74.07,74.13,74.01,74.1,7654.0,74.07,74.13,74.01,74.1,7654.0
2019-07-08 11:40:00,74.1,74.11,74.02,74.08,8417.0,74.1,74.11,74.02,74.08,8417.0
2019-07-08 11:50:00,74.08,74.14,73.99,74.05,12214.0,74.08,74.14,73.99,74.05,12214.0
2019-07-08 12:00:00,74.06,74.06,73.9,73.98,13712.0,74.06,74.06,73.9,73.98,13712.0
2019-07-08 12:10:00,74.01,74.12,73.99,74.09,11853.0,74.01,74.12,73.99,74.09,11853.0
2019-07-08 12:20:00,74.1,74.11,73.95,73.95,8365.0,74.1,74.11,73.95,73.95,8365.0
2019-07-08 12:30:00,73.95,74.14,73.95,74.08,8500.0,73.95,74.14,73.95,74.08,8500.0
2019-07-08 12:40:00,74.1,74.15,74.07,74.13,6541.0,74.1,74.15,74.07,74.13,6541.0
2019-07-08 12:50:00,74.15,74.17,74.02,74.09,9425.0,74.15,74.17,74.02,74.09,9425.0
2019-07-08 13:00:00,74.11,74.13,74.05,74.06,11316.0,74.11,74.13,74.05,74.06,11316.0
2019-07-08 13:10:00,74.06,74.21,74.05,74.19,14824.0,74.06,74.21,74.05,74.19,14824.0
2019-07-08 13:20:00,74.19,74.21,74.14,74.17,8460.0,74.19,74.21,74.14,74.17,8460.0
2019-07-08 13:30:00,74.2,74.25,74.16,74.19,15265.0,74.2,74.25,74.16,74.19,15265.0
2019-07-08 13:40:00,74.22,74.22,74.09,74.17,15221.0,74.22,74.22,74.09,74.17,15221.0
2019-07-08 13:50:00,74.16,74.2,74.15,74.19,7797.0,74.16,74.2,74.15,74.19,7797.0
2019-07-08 14:00:00,74.2,74.2,74.12,74.2,10471.0,74.2,74.2,74.12,74.2,10471.0
2019-07-08 14:10:00,74.18,74.22,74.16,74.21,9559.0,74.18,74.22,74.16,74.21,9559.0
2019-07-08 14:20:00,74.22,74.26,74.12,74.26,14083.0,74.22,74.26,74.12,74.26,14083.0
2019-07-08 14:30:00,74.25,74.35,74.25,74.31,14253.0,74.25,74.35,74.25,74.31,14253.0
2019-07-08 14:40:00,74.31,74.33,74.27,74.3,14407.0,74.31,74.33,74.27,74.3,14407.0
2019-07-08 14:50:00,74.29,74.35,74.25,74.3,16722.0,74.29,74.35,74.25,74.3,16722.0
2019-07-08 15:00:00,74.31,74.43,74.3,74.43,20714.0,74.31,74.43,74.3,74.43,20714.0
2019-07-08 15:10:00,74.43,74.46,74.36,74.37,30594.0,74.43,74.46,74.36,74.37,30594.0
2019-07-08 15:20:00,74.36,74.39,74.31,74.35,18644.0,74.36,74.39,74.31,74.35,18644.0
2019-07-08 15:30:00,74.34,74.4,74.27,74.39,20070.0,74.34,74.4,74.27,74.39,20070.0
2019-07-08 15:40:00,74.4,74.44,74.35,74.42,18826.0,74.4,74.44,74.35,74.42,18826.0
2019-07-08 15:50:00,74.42,74.44,74.33,74.38,105124.0,74.42,74.44,74.33,74.38,105124.0
2019-07-09 09:30:00,73.85,74.02,73.54,73.83,54781.0,73.85,74.02,73.54,73.83,54781.0
2019-07-09 09:40:00,73.83,74.04,73.76,73.96,34216.0,73.83,74.04,73.76,73.96,34216.0
2019-07-09 09:50:00,73.99,74.0,73.86,73.97,25899.0,73.99,74.0,73.86,73.97,25899.0
2019-07-09 10:00:00,73.97,74.03,73.89,73.91,28814.0,73.97,74.03,73.89,73.91,28814.0
2019-07-09 10:10:00,73.91,74.13,73.91,74.11,23458.0,73.91,74.13,73.91,74.11,23458.0
2019-07-09 10:20:00,74.11,74.14,74.01,74.11,18966.0,74.11,74.14,74.01,74.11,18966.0
2019-07-09 10:30:00,74.09,74.2,74.04,74.17,18354.0,74.09,74.2,74.04,74.17,18354.0
2019-07-09 10:40:00,74.18,74.19,74.12,74.16,18737.0,74.18,74.19,74.12,74.16,18737.0
2019-07-09 10:50:00,74.17,74.23,74.07,74.09,23828.0,74.17,74.23,74.07,74.09,23828.0
2019-07-09 11:00:00,74.1,74.25,74.07,74.17,21505.0,74.1,74.25,74.07,74.17,21505.0
2019-07-09 11:10:00,74.19,74.32,74.13,74.27,31727.0,74.19,74.32,74.13,74.27,31727.0
2019-07-09 11:20:00,74.28,74.28,74.08,74.08,18179.0,74.28,74.28,74.08,74.08,18179.0
2019-07-09 11:30:00,74.07,74.11,73.98,74.02,26696.0,74.07,74.11,73.98,74.02,26696.0
2019-07-09 11:40:00,74.02,74.02,73.9,73.91,17003.0,74.02,74.02,73.9,73.91,17003.0
2019-07-09 11:50:00,73.9,74.03,73.88,74.02,30319.0,73.9,74.03,73.88,74.02,30319.0
2019-07-09 12:00:00,74.02,74.02,73.93,73.95,11247.0,74.02,74.02,73.93,73.95,11247.0
2019-07-09 12:10:00,73.95,74.08,73.93,74.04,20173.0,73.95,74.08,73.93,74.04,20173.0
2019-07-09 12:20:00,74.03,74.06,73.9,73.94,13647.0,74.03,74.06,73.9,73.94,13647.0
2019-07-09 12:30:00,73.9,74.06,73.9,74.06,17730.0,73.9,74.06,73.9,74.06,17730.0
2019-07-09 12:40:00,74.06,74.06,73.91,73.95,10727.0,74.06,74.06,73.91,73.95,10727.0
2019-07-09 12:50:00,73.95,73.95,73.89,73.91,42514.0,73.95,73.95,73.89,73.91,42514.0
2019-07-09 13:00:00,73.91,73.93,73.81,73.85,14558.0,73.91,73.93,73.81,73.85,14558.0
2019-07-09 13:10:00,73.86,73.9,73.85,73.85,12889.0,73.86,73.9,73.85,73.85,12889.0
2019-07-09 13:20:00,73.85,74.03,73.85,74.01,13852.0,73.85,74.03,73.85,74.01,13852.0
2019-07-09 13:30:00,73.99,74.02,73.94,73.96,15309.0,73.99,74.02,73.94,73.96,15309.0
2019-07-09 13:40:00,73.97,74.02,73.93,73.97,16044.0,73.97,74.02,73.93,73.97,16044.0
2019-07-09 13:50:00,73.96,73.97,73.91,73.95,16229.0,73.96,73.97,73.91,73.95,16229.0
2019-07-09 14:00:00,73.94,73.96,73.87,73.92,13108.0,73.94,73.96,73.87,73.92,13108.0
2019-07-09 14:10:00,73.92,73.94,73.86,73.93,14464.0,73.92,73.94,73.86,73.93,14464.0
2019-07-09 14:20:00,73.93,73.93,73.84,73.91,42283.0,73.93,73.93,73.84,73.91,42283.0
2019-07-09 14:30:00,73.94,73.99,73.92,73.98,12425.0,73.94,73.99,73.92,73.98,12425.0
2019-07-09 14:40:00,73.99,74.06,73.98,74.05,12328.0,73.99,74.06,73.98,74.05,12328.0
2019-07-09 14:50:00,74.05,74.15,74.05,74.15,20437.0,74.05,74.15,74.05,74.15,20437.0
2019-07-09 15:00:00,74.14,74.21,74.11,74.17,42051.0,74.14,74.21,74.11,74.17,42051.0
2019-07-09 15:10:00,74.17,74.18,74.12,74.17,31145.0,74.17,74.18,74.12,74.17,31145.0
2019-07-09 15:20:00,74.17,74.22,74.15,74.22,25453.0,74.17,74.22,74.15,74.22,25453.0
2019-07-09 15:30:00,74.22,74.42,74.21,74.34,54125.0,74.22,74.42,74.21,74.34,54125.0
2019-07-09 15:40:00,74.35,74.49,74.34,74.45,38938.0,74.35,74.49,74.34,74.45,38938.0
2019-07-09 15:50:00,74.46,74.57,74.44,74.48,108732.0,74.46,74.57,74.44,74.48,108732.0
2019-07-10 09:30:00,74.84,75.14,74.8,75.12,66775.0,74.84,75.14,74.8,75.12,66775.0
2019-07-10 09:40:00,75.12,75.4,75.01,75.34,43570.0,75.12,75.4,75.01,75.34,43570.0
2019-07-10 09:50:00,75.34,75.53,75.24,75.48,26900.0,75.34,75.53,75.24,75.48,26900.0
2019-07-10 10:00:00,75.49,75.6,75.37,75.42,27044.0,75.49,75.6,75.37,75.42,27044.0
2019-07-10 10:10:00,75.41,75.54,75.31,75.52,26510.0,75.41,75.54,75.31,75.52,26510.0
2019-07-10 10:20:00,75.54,75.54,75.18,75.2,22467.0,75.54,75.54,75.18,75.2,22467.0
2019-07-10 10:30:00,75.21,75.23,75.08,75.19,28272.0,75.21,75.23,75.08,75.19,28272.0
2019-07-10 10:40:00,75.19,75.23,75.07,75.14,16739.0,75.19,75.23,75.07,75.14,16739.0
2019-07-10 10:50:00,75.1,75.1,74.81,74.81,36346.0,75.1,75.1,74.81,74.81,36346.0
2019-07-10 11:00:00,74.79,74.93,74.72,74.72,15381.0,74.79,74.93,74.72,74.72,15381.0
2019-07-10 11:10:00,74.71,74.82,74.58,74.63,16762.0,74.71,74.82,74.58,74.63,16762.0
2019-07-10 11:20:00,74.64,74.77,74.6,74.72,21200.0,74.64,74.77,74.6,74.72,21200.0
2019-07-10 11:30:00,74.7,74.81,74.7,74.77,12865.0,74.7,74.81,74.7,74.77,12865.0
2019-07-10 11:40:00,74.77,74.94,74.74,74.92,11626.0,74.77,74.94,74.74,74.92,11626.0
2019-07-10 11:50:00,74.92,75.04,74.92,75.01,8794.0,74.92,75.04,74.92,75.01,8794.0
2019-07-10 12:00:00,75.01,75.04,74.94,74.98,12956.0,75.01,75.04,74.94,74.98,12956.0
2019-07-10 12:10:00,74.98,75.03,74.91,74.99,13116.0,74.98,75.03,74.91,74.99,13116.0
2019-07-10 12:20:00,74.99,75.01,74.86,74.88,12648.0,74.99,75.01,74.86,74.88,12648.0
2019-07-10 12:30:00,74.89,75.0,74.88,74.98,7941.0,74.89,75.0,74.88,74.98,7941.0
2019-07-10 12:40:00,74.99,75.06,74.91,74.92,9464.0,74.99,75.06,74.91,74.92,9464.0
2019-07-10 12:50:00,74.93,75.01,74.91,74.99,11475.0,74.93,75.01,74.91,74.99,11475.0
2019-07-10 13:00:00,75.0,75.05,74.94,74.95,20979.0,75.0,75.05,74.94,74.95,20979.0
2019-07-10 13:10:00,74.95,75.08,74.95,75.01,10216.0,74.95,75.08,74.95,75.01,10216.0
2019-07-10 13:20:00,75.0,75.07,75.0,75.06,11966.0,75.0,75.07,75.0,75.06,11966.0
2019-07-10 13:30:00,75.05,75.13,75.03,75.07,10264.0,75.05,75.13,75.03,75.07,10264.0
2019-07-10 13:40:00,75.09,75.11,75.04,75.07,9245.0,75.09,75.11,75.04,75.07,9245.0
2019-07-10 13:50:00,75.06,75.06,74.97,74.97,8195.0,75.06,75.06,74.97,74.97,8195.0
2019-07-10 14:00:00,74.95,75.05,74.82,74.82,9750.0,74.95,75.05,74.82,74.82,9750.0
2019-07-10 14:10:00,74.82,74.86,74.75,74.75,11362.0,74.82,74.86,74.75,74.75,11362.0
2019-07-10 14:20:00,74.75,74.81,74.73,74.75,17094.0,74.75,74.81,74.73,74.75,17094.0
2019-07-10 14:30:00,74.76,74.8,74.71,74.75,20698.0,74.76,74.8,74.71,74.75,20698.0
2019-07-10 14:40:00,74.77,74.79,74.69,74.72,15170.0,74.77,74.79,74.69,74.72,15170.0
2019-07-10 14:50:00,74.7,74.88,74.69,74.83,19659.0,74.7,74.88,74.69,74.83,19659.0
2019-07-10 15:00:00,74.81,74.88,74.75,74.83,12424.0,74.81,74.88,74.75,74.83,12424.0
2019-07-10 15:10:00,74.84,74.96,74.84,74.93,20216.0,74.84,74.96,74.84,74.93,20216.0
2019-07-10 15:20:00,74.93,75.01,74.89,74.97,20913.0,74.93,75.01,74.89,74.97,20913.0
2019-07-10 15:30:00,74.97,75.06,74.95,74.96,21875.0,74.97,75.06,74.95,74.96,21875.0
2019-07-10 15:40:00,74.97,75.04,74.93,75.01,38955.0,74.97,75.04,74.93,75.01,38955.0
2019-07-10 15:50:00,75.01,75.19,74.98,75.1,124420.0,75.01,75.19,74.98,75.1,124420.0
2019-07-11 09:30:00,75.55,75.55,75.07,75.19,44511.0,75.55,75.55,75.07,75.19,44511.0
2019-07-11 09:40:00,75.15,75.16,74.97,75.07,19368.0,75.15,75.16,74.97,75.07,19368.0
2019-07-11 09:50:00,75.07,75.09,74.89,74.95,22639.0,75.07,75.09,74.89,74.95,22639.0
2019-07-11 10:00:00,74.97,75.07,74.85,74.88,16507.0,74.97,75.07,74.85,74.88,16507.0
2019-07-11 10:10:00,74.91,75.06,74.83,75.05,43404.0,74.91,75.06,74.83,75.05,43404.0
2019-07-11 10:20:00,75.04,75.08,74.89,74.95,20471.0,75.04,75.08,74.89,74.95,20471.0
2019-07-11 10:30:00,74.96,74.96,74.75,74.95,21635.0,74.96,74.96,74.75,74.95,21635.0
2019-07-11 10:40:00,74.95,74.97,74.9,74.95,11398.0,74.95,74.97,74.9,74.95,11398.0
2019-07-11 10:50:00,74.96,75.17,74.96,75.14,12817.0,74.96,75.17,74.96,75.14,12817.0
2019-07-11 11:00:00,75.14,75.38,75.14,75.36,18715.0,75.14,75.38,75.14,75.36,18715.0
2019-07-11 11:10:00,75.36,75.39,75.29,75.32,24081.0,75.36,75.39,75.29,75.32,24081.0
2019-07-11 11:20:00,75.32,75.46,75.32,75.45,9082.0,75.32,75.46,75.32,75.45,9082.0
2019-07-11 11:30:00,75.47,75.56,75.43,75.52,16373.0,75.47,75.56,75.43,75.52,16373.0
2019-07-11 11:40:00,75.52,75.53,75.44,75.52,9100.0,75.52,75.53,75.44,75.52,9100.0
2019-07-11 11:50:00,75.53,75.54,75.46,75.5,12414.0,75.53,75.54,75.46,75.5,12414.0
2019-07-11 12:00:00,75.5,75.51,75.42,75.42,9398.0,75.5,75.51,75.42,75.42,9398.0
2019-07-11 12:10:00,75.41,75.41,75.32,75.35,14445.0,75.41,75.41,75.32,75.35,14445.0
2019-07-11 12:20:00,75.35,75.37,75.28,75.29,14051.0,75.35,75.37,75.28,75.29,14051.0
2019-07-11 12:30:00,75.29,75.4,75.29,75.35,8160.0,75.29,75.4,75.29,75.35,8160.0
2019-07-11 12:40:00,75.35,75.41,75.35,75.4,9078.0,75.35,75.41,75.35,75.4,9078.0
2019-07-11 12:50:00,75.39,75.4,75.32,75.36,11571.0,75.39,75.4,75.32,75.36,11571.0
2019-07-11 13:00:00,75.37,75.39,75.26,75.26,11742.0,75.37,75.39,75.26,75.26,11742.0
2019-07-11 13:10:00,75.27,75.33,75.27,75.31,9249.0,75.27,75.33,75.27,75.31,9249.0
2019-07-11 13:20:00,75.3,75.35,75.21,75.22,15854.0,75.3,75.35,75.21,75.22,15854.0
2019-07-11 13:30:00,75.21,75.26,75.14,75.23,28432.0,75.21,75.26,75.14,75.23,28432.0
2019-07-11 13:40:00,75.27,75.27,75.15,75.22,12586.0,75.27,75.27,75.15,75.22,12586.0
2019-07-11 13:50:00,75.21,75.24,75.18,75.19,48602.0,75.21,75.24,75.18,75.19,48602.0
2019-07-11 14:00:00,75.19,75.24,75.11,75.11,12926.0,75.19,75.24,75.11,75.11,12926.0
2019-07-11 14:10:00,75.12,75.12,75.03,75.04,76330.0,75.12,75.12,75.03,75.04,76330.0
2019-07-11 14:20:00,75.04,75.17,75.03,75.15,15516.0,75.04,75.17,75.03,75.15,15516.0
2019-07-11 14:30:00,75.15,75.17,75.1,75.12,28157.0,75.15,75.17,75.1,75.12,28157.0
2019-07-11 14:40:00,75.14,75.15,75.0,75.02,41541.0,75.14,75.15,75.0,75.02,41541.0
2019-07-11 14:50:00,75.01,75.01,74.96,74.98,10971.0,75.01,75.01,74.96,74.98,10971.0
2019-07-11 15:00:00,74.99,75.12,74.93,75.12,25403.0,74.99,75.12,74.93,75.12,25403.0
2019-07-11 15:10:00,75.13,75.15,75.08,75.14,26711.0,75.13,75.15,75.08,75.14,26711.0
2019-07-11 15:20:00,75.15,75.28,75.13,75.22,44866.0,75.15,75.28,75.13,75.22,44866.0
2019-07-11 15:30:00,75.22,75.24,75.16,75.19,50705.0,75.22,75.24,75.16,75.19,50705.0
2019-07-11 15:40:00,75.2,75.21,75.14,75.2,68874.0,75.2,75.21,75.14,75.2,68874.0
2019-07-11 15:50:00,75.2,75.35,75.17,75.2,278095.0,75.2,75.35,75.17,75.2,278095.0
2019-07-12 09:30:00,75.17,75.51,74.99,75.27,62260.0,75.17,75.51,74.99,75.27,62260.0
2019-07-12 09:40:00,75.27,75.33,74.82,74.84,32356.0,75.27,75.33,74.82,74.84,32356.0
2019-07-12 09:50:00,74.84,74.97,74.63,74.71,33092.0,74.84,74.97,74.63,74.71,33092.0
2019-07-12 10:00:00,74.72,74.78,74.57,74.57,34438.0,74.72,74.78,74.57,74.57,34438.0
2019-07-12 10:10:00,74.57,74.57,74.43,74.51,27134.0,74.57,74.57,74.43,74.51,27134.0
2019-07-12 10:20:00,74.49,74.5,74.16,74.17,33169.0,74.49,74.5,74.16,74.17,33169.0
2019-07-12 10:30:00,74.16,74.26,73.95,74.09,37438.0,74.16,74.26,73.95,74.09,37438.0
2019-07-12 10:40:00,74.11,74.33,74.05,74.31,22484.0,74.11,74.33,74.05,74.31,22484.0
2019-07-12 10:50:00,74.31,74.45,74.26,74.34,43592.0,74.31,74.45,74.26,74.34,43592.0
2019-07-12 11:00:00,74.36,74.42,74.34,74.41,21129.0,74.36,74.42,74.34,74.41,21129.0
2019-07-12 11:10:00,74.42,74.47,74.37,74.4,34541.0,74.42,74.47,74.37,74.4,34541.0
2019-07-12 11:20:00,74.4,74.57,74.36,74.49,28108.0,74.4,74.57,74.36,74.49,28108.0
2019-07-12 11:30:00,74.5,74.55,74.45,74.51,13575.0,74.5,74.55,74.45,74.51,13575.0
2019-07-12 11:40:00,74.51,74.57,74.47,74.5,19522.0,74.51,74.57,74.47,74.5,19522.0
2019-07-12 11:50:00,74.5,74.67,74.49,74.61,32502.0,74.5,74.67,74.49,74.61,32502.0
2019-07-12 12:00:00,74.61,74.76,74.6,74.67,27869.0,74.61,74.76,74.6,74.67,27869.0
2019-07-12 12:10:00,74.67,74.71,74.64,74.65,17111.0,74.67,74.71,74.64,74.65,17111.0
2019-07-12 12:20:00,74.65,74.72,74.64,74.7,12213.0,74.65,74.72,74.64,74.7,12213.0
2019-07-12 12:30:00,74.69,74.73,74.62,74.73,25822.0,74.69,74.73,74.62,74.73,25822.0
2019-07-12 12:40:00,74.75,74.8,74.7,74.74,38522.0,74.75,74.8,74.7,74.74,38522.0
2019-07-12 12:50:00,74.75,74.79,74.74,74.75,7835.0,74.75,74.79,74.74,74.75,7835.0
2019-07-12 13:00:00,74.76,74.77,74.65,74.66,16623.0,74.76,74.77,74.65,74.66,16623.0
2019-07-12 13:10:00,74.65,74.66,74.54,74.56,18981.0,74.65,74.66,74.54,74.56,18981.0
2019-07-12 13:20:00,74.56,74.62,74.56,74.59,11524.0,74.56,74.62,74.56,74.59,11524.0
2019-07-12 13:30:00,74.58,74.63,74.57,74.63,17122.0,74.58,74.63,74.57,74.63,17122.0
2019-07-12 13:40:00,74.61,74.62,74.57,74.57,9613.0,74.61,74.62,74.57,74.57,9613.0
2019-07-12 13:50:00,74.57,74.71,74.55,74.71,11456.0,74.57,74.71,74.55,74.71,11456.0
2019-07-12 14:00:00,74.7,74.72,74.64,74.68,10342.0,74.7,74.72,74.64,74.68,10342.0
2019-07-12 14:10:00,74.68,74.73,74.66,74.66,13145.0,74.68,74.73,74.66,74.66,13145.0
2019-07-12 14:20:00,74.65,74.72,74.61,74.7,32875.0,74.65,74.72,74.61,74.7,32875.0
2019-07-12 14:30:00,74.69,74.71,74.68,74.7,28434.0,74.69,74.71,74.68,74.7,28434.0
2019-07-12 14:40:00,74.7,74.78,74.68,74.74,33584.0,74.7,74.78,74.68,74.74,33584.0
2019-07-12 14:50:00,74.74,74.9,74.74,74.84,19742.0,74.74,74.9,74.74,74.84,19742.0
2019-07-12 15:00:00,74.84,74.95,74.83,74.84,51418.0,74.84,74.95,74.83,74.84,51418.0
2019-07-12 15:10:00,74.83,74.95,74.82,74.95,24675.0,74.83,74.95,74.82,74.95,24675.0
2019-07-12 15:20:00,74.95,75.01,74.92,74.95,23055.0,74.95,75.01,74.92,74.95,23055.0
2019-07-12 15:30:00,74.95,75.0,74.94,74.98,40248.0,74.95,75.0,74.94,74.98,40248.0
2019-07-12 15:40:00,74.98,75.0,74.84,74.84,57578.0,74.98,75.0,74.84,74.84,57578.0
2019-07-12 15:50:00,74.84,75.09,74.83,75.01,148464.0,74.84,75.09,74.83,75.01,148464.0
2019-07-15 09:30:00,75.43,75.53,74.72,74.82,58840.0,75.43,75.53,74.72,74.82,58840.0
2019-07-15 09:40:00,74.83,75.01,74.75,74.95,17676.0,74.83,75.01,74.75,74.95,17676.0
2019-07-15 09:50:00,74.95,75.28,74.95,75.25,23219.0,74.95,75.28,74.95,75.25,23219.0
2019-07-15 10:00:00,75.23,75.32,75.14,75.2,24275.0,75.23,75.32,75.14,75.2,24275.0
2019-07-15 10:10:00,75.17,75.24,75.0,75.12,21379.0,75.17,75.24,75.0,75.12,21379.0
2019-07-15 10:20:00,75.12,75.19,75.04,75.09,21985.0,75.12,75.19,75.04,75.09,21985.0
2019-07-15 10:30:00,75.12,75.16,74.92,74.94,24701.0,75.12,75.16,74.92,74.94,24701.0
2019-07-15 10:40:00,74.94,75.07,74.91,75.05,10442.0,74.94,75.07,74.91,75.05,10442.0
2019-07-15 10:50:00,75.05,75.26,75.04,75.12,16408.0,75.05,75.26,75.04,75.12,16408.0
2019-07-15 11:00:00,75.1,75.14,74.9,74.99,21805.0,75.1,75.14,74.9,74.99,21805.0
2019-07-15 11:10:00,74.98,75.09,74.96,75.05,11049.0,74.98,75.09,74.96,75.05,11049.0
2019-07-15 11:20:00,75.05,75.13,75.02,75.07,12752.0,75.05,75.13,75.02,75.07,12752.0
2019-07-15 11:30:00,75.06,75.07,74.98,75.03,12186.0,75.06,75.07,74.98,75.03,12186.0
2019-07-15 11:40:00,75.05,75.1,75.05,75.09,8235.0,75.05,75.1,75.05,75.09,8235.0
2019-07-15 11:50:00,75.09,75.15,75.06,75.08,8336.0,75.09,75.15,75.06,75.08,8336.0
2019-07-15 12:00:00,75.08,75.16,75.07,75.14,7892.0,75.08,75.16,75.07,75.14,7892.0
2019-07-15 12:10:00,75.15,75.15,75.08,75.12,11067.0,75.15,75.15,75.08,75.12,11067.0
2019-07-15 12:20:00,75.12,75.19,75.12,75.15,16178.0,75.12,75.19,75.12,75.15,16178.0
2019-07-15 12:30:00,75.14,75.14,75.08,75.13,10743.0,75.14,75.14,75.08,75.13,10743.0
2019-07-15 12:40:00,75.13,75.16,74.95,75.06,42567.0,75.13,75.16,74.95,75.06,42567.0
2019-07-15 12:50:00,75.06,75.12,75.06,75.11,10307.0,75.06,75.12,75.06,75.11,10307.0
2019-07-15 13:00:00,75.11,75.14,75.07,75.1,18722.0,75.11,75.14,75.07,75.1,18722.0
2019-07-15 13:10:00,75.1,75.11,75.04,75.04,15546.0,75.1,75.11,75.04,75.04,15546.0
2019-07-15 13:20:00,75.04,75.09,75.02,75.08,11958.0,75.04,75.09,75.02,75.08,11958.0
2019-07-15 13:30:00,75.08,75.19,75.08,75.17,20002.0,75.08,75.19,75.08,75.17,20002.0
2019-07-15 13:40:00,75.16,75.16,75.03,75.03,21650.0,75.16,75.16,75.03,75.03,21650.0
2019-07-15 13:50:00,75.03,75.05,74.98,75.01,11015.0,75.03,75.05,74.98,75.01,11015.0
2019-07-15 14:00:00,75.02,75.19,75.02,75.17,12933.0,75.02,75.19,75.02,75.17,12933.0
2019-07-15 14:10:00,75.17,75.3,75.14,75.28,38385.0,75.17,75.3,75.14,75.28,38385.0
2019-07-15 14:20:00,75.27,75.27,75.21,75.23,13062.0,75.27,75.27,75.21,75.23,13062.0
2019-07-15 14:30:00,75.23,75.24,75.14,75.17,25978.0,75.23,75.24,75.14,75.17,25978.0
2019-07-15 14:40:00,75.17,75.19,75.13,75.17,16419.0,75.17,75.19,75.13,75.17,16419.0
2019-07-15 14:50:00,75.17,75.22,75.14,75.22,11654.0,75.17,75.22,75.14,75.22,11654.0
2019-07-15 15:00:00,75.22,75.28,75.22,75.23,18259.0,75.22,75.28,75.22,75.23,18259.0
2019-07-15 15:10:00,75.23,75.24,75.13,75.17,45616.0,75.23,75.24,75.13,75.17,45616.0
2019-07-15 15:20:00,75.18,75.23,75.16,75.2,12872.0,75.18,75.23,75.16,75.2,12872.0
2019-07-15 15:30:00,75.2,75.25,75.18,75.22,25247.0,75.2,75.25,75.18,75.22,25247.0
2019-07-15 15:40:00,75.22,75.26,75.2,75.2,26635.0,75.22,75.26,75.2,75.2,26635.0
2019-07-15 15:50:00,75.2,75.27,75.18,75.2,136892.0,75.2,75.27,75.18,75.2,136892.0
2019-07-16 09:30:00,75.05,75.32,74.84,74.84,69080.0,75.05,75.32,74.84,74.84,69080.0
2019-07-16 09:40:00,74.82,74.88,74.68,74.86,29400.0,74.82,74.88,74.68,74.86,29400.0
2019-07-16 09:50:00,74.86,75.04,74.77,75.0,46498.0,74.86,75.04,74.77,75.0,46498.0
2019-07-16 10:00:00,74.99,75.06,74.87,75.02,26727.0,74.99,75.06,74.87,75.02,26727.0
2019-07-16 10:10:00,75.02,75.04,74.72,74.74,26317.0,75.02,75.04,74.72,74.74,26317.0
2019-07-16 10:20:00,74.73,75.01,74.73,74.9,23732.0,74.73,75.01,74.73,74.9,23732.0
2019-07-16 10:30:00,74.91,74.91,74.76,74.88,22296.0,74.91,74.91,74.76,74.88,22296.0
2019-07-16 10:40:00,74.9,74.97,74.82,74.9,20186.0,74.9,74.97,74.82,74.9,20186.0
2019-07-16 10:50:00,74.9,75.06,74.86,74.97,58523.0,74.9,75.06,74.86,74.97,58523.0
2019-07-16 11:00:00,74.97,75.03,74.89,74.9,23128.0,74.97,75.03,74.89,74.9,23128.0
2019-07-16 11:10:00,74.9,75.0,74.88,74.97,101531.0,74.9,75.0,74.88,74.97,101531.0
2019-07-16 11:20:00,74.98,75.05,74.95,75.02,26348.0,74.98,75.05,74.95,75.02,26348.0
2019-07-16 11:30:00,75.02,75.1,75.01,75.03,15716.0,75.02,75.1,75.01,75.03,15716.0
2019-07-16 11:40:00,75.03,75.05,74.94,74.99,43352.0,75.03,75.05,74.94,74.99,43352.0
2019-07-16 11:50:00,75.0,75.06,74.93,74.97,49733.0,75.0,75.06,74.93,74.97,49733.0
2019-07-16 12:00:00,74.96,75.02,74.93,74.98,55305.0,74.96,75.02,74.93,74.98,55305.0
2019-07-16 12:10:00,74.99,75.1,74.93,74.98,89316.0,74.99,75.1,74.93,74.98,89316.0
2019-07-16 12:20:00,74.97,75.07,74.96,75.0,22779.0,74.97,75.07,74.96,75.0,22779.0
2019-07-16 12:30:00,75.01,75.06,74.92,75.06,32850.0,75.01,75.06,74.92,75.06,32850.0
2019-07-16 12:40:00,75.02,75.16,75.02,75.15,21919.0,75.02,75.16,75.02,75.15,21919.0
2019-07-16 12:50:00,75.15,75.26,75.11,75.26,23127.0,75.15,75.26,75.11,75.26,23127.0
2019-07-16 13:00:00,75.27,75.45,75.26,75.36,30757.0,75.27,75.45,75.26,75.36,30757.0
2019-07-16 13:10:00,75.35,75.37,75.27,75.3,26241.0,75.35,75.37,75.27,75.3,26241.0
2019-07-16 13:20:00,75.28,75.35,75.26,75.28,14100.0,75.28,75.35,75.26,75.28,14100.0
2019-07-16 13:30:00,75.27,75.3,75.09,75.09,19444.0,75.27,75.3,75.09,75.09,19444.0
2019-07-16 13:40:00,75.08,75.09,74.95,74.99,19128.0,75.08,75.09,74.95,74.99,19128.0
2019-07-16 13:50:00,74.98,75.01,74.91,74.98,50380.0,74.98,75.01,74.91,74.98,50380.0
2019-07-16 14:00:00,74.98,75.03,74.95,74.98,17282.0,74.98,75.03,74.95,74.98,17282.0
2019-07-16 14:10:00,74.99,75.01,74.91,74.95,25107.0,74.99,75.01,74.91,74.95,25107.0
2019-07-16 14:20:00,74.94,75.0,74.84,74.87,36530.0,74.94,75.0,74.84,74.87,36530.0
2019-07-16 14:30:00,74.86,74.91,74.84,74.9,28126.0,74.86,74.91,74.84,74.9,28126.0
2019-07-16 14:40:00,74.9,74.98,74.88,74.96,17614.0,74.9,74.98,74.88,74.96,17614.0
2019-07-16 14:50:00,74.97,75.0,74.92,74.94,15491.0,74.97,75.0,74.92,74.94,15491.0
2019-07-16 15:00:00,74.91,75.07,74.9,74.97,20438.0,74.91,75.07,74.9,74.97,20438.0
2019-07-16 15:10:00,74.96,75.0,74.89,74.91,25931.0,74.96,75.0,74.89,74.91,25931.0
2019-07-16 15:20:00,74.91,74.93,74.83,74.84,21109.0,74.91,74.93,74.83,74.84,21109.0
2019-07-16 15:30:00,74.84,74.9,74.79,74.8,26089.0,74.84,74.9,74.79,74.8,26089.0
2019-07-16 15:40:00,74.8,74.87,74.75,74.78,41726.0,74.8,74.87,74.75,74.78,41726.0
2019-07-16 15:50:00,74.78,74.84,74.67,74.69,116319.0,74.78,74.84,74.67,74.69,116319.0
2019-07-17 09:30:00,74.75,75.14,74.72,75.07,30664.0,74.75,75.14,74.72,75.07,30664.0
2019-07-17 09:40:00,75.1,75.36,75.09,75.25,29952.0,75.1,75.36,75.09,75.25,29952.0
2019-07-17 09:50:00,75.26,75.37,75.13,75.22,23750.0,75.26,75.37,75.13,75.22,23750.0
2019-07-17 10:00:00,75.26,75.41,75.08,75.08,28036.0,75.26,75.41,75.08,75.08,28036.0
2019-07-17 10:10:00,75.08,75.19,75.04,75.05,18503.0,75.08,75.19,75.04,75.05,18503.0
2019-07-17 10:20:00,75.06,75.15,75.01,75.07,25388.0,75.06,75.15,75.01,75.07,25388.0
2019-07-17 10:30:00,75.05,75.2,75.04,75.1,32550.0,75.05,75.2,75.04,75.1,32550.0
2019-07-17 10:40:00,75.11,75.15,74.93,75.03,20481.0,75.11,75.15,74.93,75.03,20481.0
2019-07-17 10:50:00,75.03,75.08,74.98,75.0,34757.0,75.03,75.08,74.98,75.0,34757.0
2019-07-17 11:00:00,75.01,75.11,74.94,75.11,75728.0,75.01,75.11,74.94,75.11,75728.0
2019-07-17 11:10:00,75.11,75.14,74.92,74.93,42359.0,75.11,75.14,74.92,74.93,42359.0
2019-07-17 11:20:00,74.93,74.98,74.75,74.82,59265.0,74.93,74.98,74.75,74.82,59265.0
2019-07-17 11:30:00,74.8,74.96,74.8,74.89,16967.0,74.8,74.96,74.8,74.89,16967.0
2019-07-17 11:40:00,74.88,75.01,74.87,74.94,20207.0,74.88,75.01,74.87,74.94,20207.0
2019-07-17 11:50:00,74.95,75.11,74.95,75.05,14577.0,74.95,75.11,74.95,75.05,14577.0
2019-07-17 12:00:00,75.05,75.1,75.0,75.02,11984.0,75.05,75.1,75.0,75.02,11984.0
2019-07-17 12:10:00,75.04,75.04,74.91,74.94,15090.0,75.04,75.04,74.91,74.94,15090.0
2019-07-17 12:20:00,74.95,74.99,74.94,74.95,9914.0,74.95,74.99,74.94,74.95,9914.0
2019-07-17 12:30:00,74.95,74.97,74.91,74.93,15425.0,74.95,74.97,74.91,74.93,15425.0
2019-07-17 12:40:00,74.92,75.01,74.87,74.87,16540.0,74.92,75.01,74.87,74.87,16540.0
2019-07-17 12:50:00,74.87,74.9,74.85,74.88,18109.0,74.87,74.9,74.85,74.88,18109.0
2019-07-17 13:00:00,74.89,74.91,74.75,74.79,15210.0,74.89,74.91,74.75,74.79,15210.0
2019-07-17 13:10:00,74.79,74.85,74.78,74.82,15663.0,74.79,74.85,74.78,74.82,15663.0
2019-07-17 13:20:00,74.83,74.86,74.81,74.83,15425.0,74.83,74.86,74.81,74.83,15425.0
2019-07-17 13:30:00,74.84,74.87,74.75,74.78,23518.0,74.84,74.87,74.75,74.78,23518.0
2019-07-17 13:40:00,74.78,74.84,74.74,74.78,19160.0,74.78,74.84,74.74,74.78,19160.0
2019-07-17 13:50:00,74.8,74.81,74.73,74.75,20000.0,74.8,74.81,74.73,74.75,20000.0
2019-07-17 14:00:00,74.74,74.74,74.61,74.63,14913.0,74.74,74.74,74.61,74.63,14913.0
2019-07-17 14:10:00,74.64,74.65,74.57,74.61,15459.0,74.64,74.65,74.57,74.61,15459.0
2019-07-17 14:20:00,74.62,74.71,74.62,74.68,16029.0,74.62,74.71,74.62,74.68,16029.0
2019-07-17 14:30:00,74.68,74.69,74.62,74.63,15348.0,74.68,74.69,74.62,74.63,15348.0
2019-07-17 14:40:00,74.63,74.69,74.63,74.67,25774.0,74.63,74.69,74.63,74.67,25774.0
2019-07-17 14:50:00,74.69,74.69,74.55,74.58,29980.0,74.69,74.69,74.55,74.58,29980.0
2019-07-17 15:00:00,74.58,74.6,74.51,74.6,24882.0,74.58,74.6,74.51,74.6,24882.0
2019-07-17 15:10:00,74.59,74.72,74.59,74.69,24652.0,74.59,74.72,74.59,74.69,24652.0
2019-07-17 15:20:00,74.69,74.69,74.56,74.6,32784.0,74.69,74.69,74.56,74.6,32784.0
2019-07-17 15:30:00,74.61,74.66,74.58,74.6,39600.0,74.61,74.66,74.58,74.6,39600.0
2019-07-17 15:40:00,74.6,74.61,74.53,74.56,37278.0,74.6,74.61,74.53,74.56,37278.0
2019-07-17 15:50:00,74.57,74.58,74.29,74.36,165887.0,74.57,74.58,74.29,74.36,165887.0
2019-07-18 09:30:00,74.0,74.44,73.62,74.33,68761.0,74.0,74.44,73.62,74.33,68761.0
2019-07-18 09:40:00,74.29,74.66,74.29,74.57,35796.0,74.29,74.66,74.29,74.57,35796.0
2019-07-18 09:50:00,74.53,74.61,74.42,74.44,21821.0,74.53,74.61,74.42,74.44,21821.0
2019-07-18 10:00:00,74.42,74.6,74.32,74.55,41510.0,74.42,74.6,74.32,74.55,41510.0
2019-07-18 10:10:00,74.56,74.64,74.45,74.6,23244.0,74.56,74.64,74.45,74.6,23244.0
2019-07-18 10:20:00,74.61,74.64,74.51,74.53,38400.0,74.61,74.64,74.51,74.53,38400.0
2019-07-18 10:30:00,74.53,74.6,74.47,74.48,42989.0,74.53,74.6,74.47,74.48,42989.0
2019-07-18 10:40:00,74.48,74.63,74.45,74.51,43271.0,74.48,74.63,74.45,74.51,43271.0
2019-07-18 10:50:00,74.52,74.7,74.43,74.63,112858.0,74.52,74.7,74.43,74.63,112858.0
2019-07-18 11:00:00,74.63,74.7,74.53,74.57,32913.0,74.63,74.7,74.53,74.57,32913.0
2019-07-18 11:10:00,74.57,74.59,74.5,74.56,18286.0,74.57,74.59,74.5,74.56,18286.0
2019-07-18 11:20:00,74.55,74.56,74.46,74.51,20367.0,74.55,74.56,74.46,74.51,20367.0
2019-07-18 11:30:00,74.53,74.55,74.47,74.53,23072.0,74.53,74.55,74.47,74.53,23072.0
2019-07-18 11:40:00,74.53,74.58,74.45,74.55,41019.0,74.53,74.58,74.45,74.55,41019.0
2019-07-18 11:50:00,74.55,74.6,74.52,74.58,50985.0,74.55,74.6,74.52,74.58,50985.0
2019-07-18 12:00:00,74.58,74.82,74.57,74.8,321991.0,74.58,74.82,74.57,74.8,321991.0
2019-07-18 12:10:00,74.81,74.94,74.8,74.94,24063.0,74.81,74.94,74.8,74.94,24063.0
2019-07-18 12:20:00,74.95,74.96,74.77,74.77,31223.0,74.95,74.96,74.77,74.77,31223.0
2019-07-18 12:30:00,74.78,74.8,74.61,74.64,30391.0,74.78,74.8,74.61,74.64,30391.0
2019-07-18 12:40:00,74.65,74.76,74.61,74.75,25933.0,74.65,74.76,74.61,74.75,25933.0
2019-07-18 12:50:00,74.74,74.78,74.72,74.75,13640.0,74.74,74.78,74.72,74.75,13640.0
2019-07-18 13:00:00,74.76,74.86,74.75,74.82,38192.0,74.76,74.86,74.75,74.82,38192.0
2019-07-18 13:10:00,74.83,74.92,74.81,74.87,26572.0,74.83,74.92,74.81,74.87,26572.0
2019-07-18 13:20:00,74.87,74.91,74.83,74.84,28225.0,74.87,74.91,74.83,74.84,28225.0
2019-07-18 13:30:00,74.84,74.85,74.79,74.79,15874.0,74.84,74.85,74.79,74.79,15874.0
2019-07-18 13:40:00,74.79,74.8,74.7,74.71,20961.0,74.79,74.8,74.7,74.71,20961.0
2019-07-18 13:50:00,74.71,74.74,74.69,74.72,62459.0,74.71,74.74,74.69,74.72,62459.0
2019-07-18 14:00:00,74.72,74.75,74.67,74.69,24986.0,74.72,74.75,74.67,74.69,24986.0
2019-07-18 14:10:00,74.71,74.78,74.69,74.77,20466.0,74.71,74.78,74.69,74.77,20466.0
2019-07-18 14:20:00,74.79,74.85,74.75,74.82,30565.0,74.79,74.85,74.75,74.82,30565.0
2019-07-18 14:30:00,74.83,74.98,74.82,74.98,63692.0,74.83,74.98,74.82,74.98,63692.0
2019-07-18 14:40:00,74.98,75.04,74.93,74.94,32814.0,74.98,75.04,74.93,74.94,32814.0
2019-07-18 14:50:00,74.93,74.95,74.89,74.94,21908.0,74.93,74.95,74.89,74.94,21908.0
2019-07-18 15:00:00,74.96,75.01,74.92,74.95,31042.0,74.96,75.01,74.92,74.95,31042.0
2019-07-18 15:10:00,74.96,74.96,74.73,74.78,179148.0,74.96,74.96,74.73,74.78,179148.0
2019-07-18 15:20:00,74.78,74.79,74.64,74.7,26762.0,74.78,74.79,74.64,74.7,26762.0
2019-07-18 15:30:00,74.69,74.78,74.64,74.75,48476.0,74.69,74.78,74.64,74.75,48476.0
2019-07-18 15:40:00,74.76,74.77,74.64,74.67,45828.0,74.76,74.77,74.64,74.67,45828.0
2019-07-18 15:50:00,74.66,74.72,74.6,74.72,176289.0,74.66,74.72,74.6,74.72,176289.0
2019-07-19 09:30:00,74.8,74.93,74.62,74.78,100502.0,74.8,74.93,74.62,74.78,100502.0
2019-07-19 09:40:00,74.76,74.77,74.59,74.62,21099.0,74.76,74.77,74.59,74.62,21099.0
2019-07-19 09:50:00,74.71,74.79,74.59,74.77,25373.0,74.71,74.79,74.59,74.77,25373.0
2019-07-19 10:00:00,74.79,74.88,74.54,74.55,32718.0,74.79,74.88,74.54,74.55,32718.0
2019-07-19 10:10:00,74.53,74.66,74.46,74.52,24352.0,74.53,74.66,74.46,74.52,24352.0
2019-07-19 10:20:00,74.52,74.56,74.32,74.4,23322.0,74.52,74.56,74.32,74.4,23322.0
2019-07-19 10:30:00,74.4,74.53,74.3,74.3,24796.0,74.4,74.53,74.3,74.3,24796.0
2019-07-19 10:40:00,74.3,74.36,74.18,74.22,20970.0,74.3,74.36,74.18,74.22,20970.0
2019-07-19 10:50:00,74.2,74.32,74.14,74.27,25269.0,74.2,74.32,74.14,74.27,25269.0
2019-07-19 11:00:00,74.28,74.45,74.22,74.45,16119.0,74.28,74.45,74.22,74.45,16119.0
2019-07-19 11:10:00,74.43,74.58,74.43,74.5,11863.0,74.43,74.58,74.43,74.5,11863.0
2019-07-19 11:20:00,74.52,74.59,74.45,74.53,17510.0,74.52,74.59,74.45,74.53,17510.0
2019-07-19 11:30:00,74.53,74.54,74.38,74.38,11194.0,74.53,74.54,74.38,74.38,11194.0
2019-07-19 11:40:00,74.39,74.39,74.13,74.33,28820.0,74.39,74.39,74.13,74.33,28820.0
2019-07-19 11:50:00,74.33,74.36,74.25,74.27,15876.0,74.33,74.36,74.25,74.27,15876.0
2019-07-19 12:00:00,74.28,74.41,74.28,74.39,12553.0,74.28,74.41,74.28,74.39,12553.0
2019-07-19 12:10:00,74.4,74.45,74.35,74.43,33150.0,74.4,74.45,74.35,74.43,33150.0
2019-07-19 12:20:00,74.42,74.56,74.39,74.55,13328.0,74.42,74.56,74.39,74.55,13328.0
2019-07-19 12:30:00,74.56,74.62,74.51,74.52,31260.0,74.56,74.62,74.51,74.52,31260.0
2019-07-19 12:40:00,74.52,74.61,74.51,74.57,12772.0,74.52,74.61,74.51,74.57,12772.0
2019-07-19 12:50:00,74.57,74.62,74.45,74.47,19190.0,74.57,74.62,74.45,74.47,19190.0
2019-07-19 13:00:00,74.47,74.47,74.36,74.39,17690.0,74.47,74.47,74.36,74.39,17690.0
2019-07-19 13:10:00,74.39,74.44,74.37,74.37,13626.0,74.39,74.44,74.37,74.37,13626.0
2019-07-19 13:20:00,74.38,74.42,74.35,74.39,9450.0,74.38,74.42,74.35,74.39,9450.0
2019-07-19 13:30:00,74.38,74.39,74.23,74.24,13149.0,74.38,74.39,74.23,74.24,13149.0
2019-07-19 13:40:00,74.23,74.31,74.21,74.31,14063.0,74.23,74.31,74.21,74.31,14063.0
2019-07-19 13:50:00,74.3,74.33,74.23,74.31,16845.0,74.3,74.33,74.23,74.31,16845.0
2019-07-19 14:00:00,74.31,74.38,74.19,74.2,18742.0,74.31,74.38,74.19,74.2,18742.0
2019-07-19 14:10:00,74.18,74.19,73.93,73.94,67396.0,74.18,74.19,73.93,73.94,67396.0
2019-07-19 14:20:00,73.93,73.99,73.75,73.78,35012.0,73.93,73.99,73.75,73.78,35012.0
2019-07-19 14:30:00,73.78,73.82,73.65,73.71,29256.0,73.78,73.82,73.65,73.71,29256.0
2019-07-19 14:40:00,73.72,73.76,73.63,73.69,19962.0,73.72,73.76,73.63,73.69,19962.0
2019-07-19 14:50:00,73.69,73.72,73.6,73.62,40119.0,73.69,73.72,73.6,73.62,40119.0
2019-07-19 15:00:00,73.62,73.63,73.36,73.36,67113.0,73.62,73.63,73.36,73.36,67113.0
2019-07-19 15:10:00,73.37,73.38,73.17,73.2,52057.0,73.37,73.38,73.17,73.2,52057.0
2019-07-19 15:20:00,73.19,73.2,73.05,73.16,81342.0,73.19,73.2,73.05,73.16,81342.0
2019-07-19 15:30:00,73.16,73.21,73.1,73.2,58925.0,73.16,73.21,73.1,73.2,58925.0
2019-07-19 15:40:00,73.19,73.22,73.01,73.03,69902.0,73.19,73.22,73.01,73.03,69902.0
2019-07-19 15:50:00,73.03,73.05,72.87,72.92,267551.0,73.03,73.05,72.87,72.92,267551.0
2019-07-22 09:30:00,73.4,73.42,72.98,73.27,120417.0,73.4,73.42,72.98,73.27,120417.0
2019-07-22 09:40:00,73.3,73.48,72.73,73.02,91422.0,73.3,73.48,72.73,73.02,91422.0
2019-07-22 09:50:00,73.05,73.57,73.05,73.46,59346.0,73.05,73.57,73.05,73.46,59346.0
2019-07-22 10:00:00,73.5,73.78,73.49,73.71,59718.0,73.5,73.78,73.49,73.71,59718.0
2019-07-22 10:10:00,73.75,73.81,73.53,73.53,29327.0,73.75,73.81,73.53,73.53,29327.0
2019-07-22 10:20:00,73.54,73.82,73.46,73.72,27868.0,73.54,73.82,73.46,73.72,27868.0
2019-07-22 10:30:00,73.74,73.85,73.71,73.73,36026.0,73.74,73.85,73.71,73.73,36026.0
2019-07-22 10:40:00,73.76,73.76,73.52,73.69,22828.0,73.76,73.76,73.52,73.69,22828.0
2019-07-22 10:50:00,73.69,73.71,73.45,73.45,43264.0,73.69,73.71,73.45,73.45,43264.0
2019-07-22 11:00:00,73.46,73.52,73.24,73.29,60263.0,73.46,73.52,73.24,73.29,60263.0
2019-07-22 11:10:00,73.28,73.28,73.06,73.22,38582.0,73.28,73.28,73.06,73.22,38582.0
2019-07-22 11:20:00,73.2,73.24,73.08,73.22,42976.0,73.2,73.24,73.08,73.22,42976.0
2019-07-22 11:30:00,73.22,73.22,73.05,73.14,25000.0,73.22,73.22,73.05,73.14,25000.0
2019-07-22 11:40:00,73.15,73.17,72.99,73.0,47570.0,73.15,73.17,72.99,73.0,47570.0
2019-07-22 11:50:00,73.01,73.14,73.01,73.05,29224.0,73.01,73.14,73.01,73.05,29224.0
2019-07-22 12:00:00,73.04,73.06,72.91,72.94,28461.0,73.04,73.06,72.91,72.94,28461.0
2019-07-22 12:10:00,72.93,73.14,72.93,73.09,38551.0,72.93,73.14,72.93,73.09,38551.0
2019-07-22 12:20:00,73.09,73.13,73.05,73.08,35595.0,73.09,73.13,73.05,73.08,35595.0
2019-07-22 12:30:00,73.09,73.19,73.01,73.1,56764.0,73.09,73.19,73.01,73.1,56764.0
2019-07-22 12:40:00,73.09,73.21,73.04,73.09,87298.0,73.09,73.21,73.04,73.09,87298.0
2019-07-22 12:50:00,73.09,73.18,73.06,73.12,106861.0,73.09,73.18,73.06,73.12,106861.0
2019-07-22 13:00:00,73.12,73.13,73.04,73.07,31172.0,73.12,73.13,73.04,73.07,31172.0
2019-07-22 13:10:00,73.06,73.16,72.98,73.08,49638.0,73.06,73.16,72.98,73.08,49638.0
2019-07-22 13:20:00,73.08,73.26,73.07,73.13,137095.0,73.08,73.26,73.07,73.13,137095.0
2019-07-22 13:30:00,73.13,73.38,73.1,73.33,55420.0,73.13,73.38,73.1,73.33,55420.0
2019-07-22 13:40:00,73.34,73.38,73.2,73.26,46329.0,73.34,73.38,73.2,73.26,46329.0
2019-07-22 13:50:00,73.25,73.38,73.25,73.31,24920.0,73.25,73.38,73.25,73.31,24920.0
2019-07-22 14:00:00,73.31,73.37,73.17,73.33,91610.0,73.31,73.37,73.17,73.33,91610.0
2019-07-22 14:10:00,73.3,73.31,73.13,73.16,31727.0,73.3,73.31,73.13,73.16,31727.0
2019-07-22 14:20:00,73.16,73.18,73.11,73.13,31720.0,73.16,73.18,73.11,73.13,31720.0
2019-07-22 14:30:00,73.13,73.17,72.94,73.0,58619.0,73.13,73.17,72.94,73.0,58619.0
2019-07-22 14:40:00,72.99,73.01,72.92,72.95,36539.0,72.99,73.01,72.92,72.95,36539.0
2019-07-22 14:50:00,72.95,73.01,72.9,73.0,39276.0,72.95,73.01,72.9,73.0,39276.0
2019-07-22 15:00:00,72.99,73.15,72.99,73.04,64576.0,72.99,73.15,72.99,73.04,64576.0
2019-07-22 15:10:00,73.03,73.21,73.02,73.09,57826.0,73.03,73.21,73.02,73.09,57826.0
2019-07-22 15:20:00,73.09,73.12,72.92,73.0,47467.0,73.09,73.12,72.92,73.0,47467.0
2019-07-22 15:30:00,72.98,73.01,72.88,72.95,76213.0,72.98,73.01,72.88,72.95,76213.0
2019-07-22 15:40:00,72.94,72.94,72.7,72.78,121959.0,72.94,72.94,72.7,72.78,121959.0
2019-07-22 15:50:00,72.79,72.81,72.49,72.66,355801.0,72.79,72.81,72.49,72.66,355801.0
2019-07-23 09:30:00,71.99,73.0,71.1,72.89,307238.0,71.99,73.0,71.1,72.89,307238.0
2019-07-23 09:40:00,72.81,72.87,71.35,71.68,184944.0,72.81,72.87,71.35,71.68,184944.0
2019-07-23 09:50:00,71.67,71.99,71.17,71.95,88317.0,71.67,71.99,71.17,71.95,88317.0
2019-07-23 10:00:00,71.87,72.09,71.56,71.6,128557.0,71.87,72.09,71.56,71.6,128557.0
2019-07-23 10:10:00,71.59,72.16,71.55,71.87,68407.0,71.59,72.16,71.55,71.87,68407.0
2019-07-23 10:20:00,71.86,71.91,71.55,71.66,53414.0,71.86,71.91,71.55,71.66,53414.0
2019-07-23 10:30:00,71.63,71.99,71.52,71.99,81643.0,71.63,71.99,71.52,71.99,81643.0
2019-07-23 10:40:00,72.0,72.57,71.86,72.56,79795.0,72.0,72.57,71.86,72.56,79795.0
2019-07-23 10:50:00,72.56,72.86,72.55,72.73,108611.0,72.56,72.86,72.55,72.73,108611.0
2019-07-23 11:00:00,72.71,72.99,72.69,72.94,50887.0,72.71,72.99,72.69,72.94,50887.0
2019-07-23 11:10:00,72.96,73.23,72.94,73.23,59431.0,72.96,73.23,72.94,73.23,59431.0
2019-07-23 11:20:00,73.22,73.4,73.2,73.34,52114.0,73.22,73.4,73.2,73.34,52114.0
2019-07-23 11:30:00,73.34,73.38,73.08,73.27,65797.0,73.34,73.38,73.08,73.27,65797.0
2019-07-23 11:40:00,73.27,73.6,73.25,73.38,67619.0,73.27,73.6,73.25,73.38,67619.0
2019-07-23 11:50:00,73.38,73.38,73.12,73.17,139082.0,73.38,73.38,73.12,73.17,139082.0
2019-07-23 12:00:00,73.18,73.31,73.13,73.25,48166.0,73.18,73.31,73.13,73.25,48166.0
2019-07-23 12:10:00,73.21,73.37,73.2,73.3,37298.0,73.21,73.37,73.2,73.3,37298.0
2019-07-23 12:20:00,73.29,73.3,73.11,73.19,40876.0,73.29,73.3,73.11,73.19,40876.0
2019-07-23 12:30:00,73.18,73.34,73.15,73.23,51714.0,73.18,73.34,73.15,73.23,51714.0
2019-07-23 12:40:00,73.22,73.3,73.16,73.26,26995.0,73.22,73.3,73.16,73.26,26995.0
2019-07-23 12:50:00,73.27,73.3,73.2,73.28,19715.0,73.27,73.3,73.2,73.28,19715.0
2019-07-23 13:00:00,73.27,73.29,73.01,73.01,50694.0,73.27,73.29,73.01,73.01,50694.0
2019-07-23 13:10:00,73.03,73.31,72.96,73.25,75525.0,73.03,73.31,72.96,73.25,75525.0
2019-07-23 13:20:00,73.25,73.26,73.09,73.11,24274.0,73.25,73.26,73.09,73.11,24274.0
2019-07-23 13:30:00,73.1,73.31,73.09,73.31,38698.0,73.1,73.31,73.09,73.31,38698.0
2019-07-23 13:40:00,73.31,73.65,73.31,73.44,59216.0,73.31,73.65,73.31,73.44,59216.0
2019-07-23 13:50:00,73.45,73.64,73.42,73.64,29861.0,73.45,73.64,73.42,73.64,29861.0
2019-07-23 14:00:00,73.67,73.7,73.57,73.57,29866.0,73.67,73.7,73.57,73.57,29866.0
2019-07-23 14:10:00,73.57,73.81,73.56,73.79,24540.0,73.57,73.81,73.56,73.79,24540.0
2019-07-23 14:20:00,73.8,73.83,73.7,73.83,31072.0,73.8,73.83,73.7,73.83,31072.0
2019-07-23 14:30:00,73.82,73.94,73.79,73.93,37594.0,73.82,73.94,73.79,73.93,37594.0
2019-07-23 14:40:00,73.92,74.03,73.87,73.97,45935.0,73.92,74.03,73.87,73.97,45935.0
2019-07-23 14:50:00,73.98,74.05,73.88,73.91,32218.0,73.98,74.05,73.88,73.91,32218.0
2019-07-23 15:00:00,73.91,73.91,73.76,73.76,34686.0,73.91,73.91,73.76,73.76,34686.0
2019-07-23 15:10:00,73.76,73.92,73.75,73.91,29209.0,73.76,73.92,73.75,73.91,29209.0
2019-07-23 15:20:00,73.91,74.21,73.9,74.2,76880.0,73.91,74.21,73.9,74.2,76880.0
2019-07-23 15:30:00,74.2,74.26,74.1,74.22,65915.0,74.2,74.26,74.1,74.22,65915.0
2019-07-23 15:40:00,74.21,74.37,74.15,74.34,135386.0,74.21,74.37,74.15,74.34,135386.0
2019-07-23 15:50:00,74.32,74.43,74.18,74.28,250891.0,74.32,74.43,74.18,74.28,250891.0
2019-07-24 09:30:00,74.01,74.24,73.71,73.95,90293.0,74.01,74.24,73.71,73.95,90293.0
2019-07-24 09:40:00,73.97,74.69,73.97,74.65,24914.0,73.97,74.69,73.97,74.65,24914.0
2019-07-24 09:50:00,74.65,74.84,74.64,74.78,41111.0,74.65,74.84,74.64,74.78,41111.0
2019-07-24 10:00:00,74.76,74.98,74.71,74.85,96649.0,74.76,74.98,74.71,74.85,96649.0
2019-07-24 10:10:00,74.84,74.86,74.53,74.53,49511.0,74.84,74.86,74.53,74.53,49511.0
2019-07-24 10:20:00,74.53,74.64,74.49,74.59,24620.0,74.53,74.64,74.49,74.59,24620.0
2019-07-24 10:30:00,74.62,74.9,74.57,74.86,76908.0,74.62,74.9,74.57,74.86,76908.0
2019-07-24 10:40:00,74.86,75.01,74.78,74.83,37816.0,74.86,75.01,74.78,74.83,37816.0
2019-07-24 10:50:00,74.84,74.92,74.78,74.84,53761.0,74.84,74.92,74.78,74.84,53761.0
2019-07-24 11:00:00,74.84,74.84,74.74,74.77,34029.0,74.84,74.84,74.74,74.77,34029.0
2019-07-24 11:10:00,74.76,74.84,74.71,74.8,26530.0,74.76,74.84,74.71,74.8,26530.0
2019-07-24 11:20:00,74.83,75.06,74.77,75.03,41861.0,74.83,75.06,74.77,75.03,41861.0
2019-07-24 11:30:00,75.02,75.15,74.97,75.12,23207.0,75.02,75.15,74.97,75.12,23207.0
2019-07-24 11:40:00,75.1,75.14,75.05,75.12,17961.0,75.1,75.14,75.05,75.12,17961.0
2019-07-24 11:50:00,75.13,75.13,75.01,75.03,31703.0,75.13,75.13,75.01,75.03,31703.0
2019-07-24 12:00:00,75.03,75.07,74.99,75.06,15342.0,75.03,75.07,74.99,75.06,15342.0
2019-07-24 12:10:00,75.07,75.14,75.01,75.06,44433.0,75.07,75.14,75.01,75.06,44433.0
2019-07-24 12:20:00,75.06,75.12,75.06,75.08,29186.0,75.06,75.12,75.06,75.08,29186.0
2019-07-24 12:30:00,75.09,75.13,75.06,75.08,30623.0,75.09,75.13,75.06,75.08,30623.0
2019-07-24 12:40:00,75.08,75.22,75.07,75.18,25484.0,75.08,75.22,75.07,75.18,25484.0
2019-07-24 12:50:00,75.18,75.25,75.18,75.24,14716.0,75.18,75.25,75.18,75.24,14716.0
2019-07-24 13:00:00,75.24,75.29,75.17,75.26,25410.0,75.24,75.29,75.17,75.26,25410.0
2019-07-24 13:10:00,75.24,75.26,75.19,75.22,12897.0,75.24,75.26,75.19,75.22,12897.0
2019-07-24 13:20:00,75.22,75.24,75.15,75.17,11891.0,75.22,75.24,75.15,75.17,11891.0
2019-07-24 13:30:00,75.18,75.2,75.11,75.13,15963.0,75.18,75.2,75.11,75.13,15963.0
2019-07-24 13:40:00,75.13,75.27,75.13,75.25,19973.0,75.13,75.27,75.13,75.25,19973.0
2019-07-24 13:50:00,75.26,75.29,75.22,75.29,8772.0,75.26,75.29,75.22,75.29,8772.0
2019-07-24 14:00:00,75.28,75.38,75.28,75.3,21668.0,75.28,75.38,75.28,75.3,21668.0
2019-07-24 14:10:00,75.3,75.32,75.25,75.3,17835.0,75.3,75.32,75.25,75.3,17835.0
2019-07-24 14:20:00,75.31,75.38,75.25,75.38,16493.0,75.31,75.38,75.25,75.38,16493.0
2019-07-24 14:30:00,75.38,75.44,75.37,75.44,19694.0,75.38,75.44,75.37,75.44,19694.0
2019-07-24 14:40:00,75.44,75.59,75.42,75.58,28920.0,75.44,75.59,75.42,75.58,28920.0
2019-07-24 14:50:00,75.57,75.84,75.56,75.81,64587.0,75.57,75.84,75.56,75.81,64587.0
2019-07-24 15:00:00,75.81,75.83,75.77,75.78,32141.0,75.81,75.83,75.77,75.78,32141.0
2019-07-24 15:10:00,75.78,75.98,75.77,75.93,49622.0,75.78,75.98,75.77,75.93,49622.0
2019-07-24 15:20:00,75.93,76.0,75.9,75.96,33208.0,75.93,76.0,75.9,75.96,33208.0
2019-07-24 15:30:00,75.95,76.0,75.83,75.87,49238.0,75.95,76.0,75.83,75.87,49238.0
2019-07-24 15:40:00,75.87,75.88,75.65,75.74,59026.0,75.87,75.88,75.65,75.74,59026.0
2019-07-24 15:50:00,75.75,75.8,75.69,75.8,138590.0,75.75,75.8,75.69,75.8,138590.0
2019-07-25 09:30:00,75.7,75.93,75.38,75.59,74767.0,75.7,75.93,75.38,75.59,74767.0
2019-07-25 09:40:00,75.59,76.14,75.59,76.09,80990.0,75.59,76.14,75.59,76.09,80990.0
2019-07-25 09:50:00,76.09,76.29,76.02,76.26,42987.0,76.09,76.29,76.02,76.26,42987.0
2019-07-25 10:00:00,76.28,76.38,76.15,76.22,48563.0,76.28,76.38,76.15,76.22,48563.0
2019-07-25 10:10:00,76.2,76.27,76.1,76.2,29106.0,76.2,76.27,76.1,76.2,29106.0
2019-07-25 10:20:00,76.2,76.33,75.97,76.1,47728.0,76.2,76.33,75.97,76.1,47728.0
2019-07-25 10:30:00,76.09,76.49,76.09,76.48,26562.0,76.09,76.49,76.09,76.48,26562.0
2019-07-25 10:40:00,76.46,76.51,76.35,76.46,35603.0,76.46,76.51,76.35,76.46,35603.0
2019-07-25 10:50:00,76.47,76.68,76.47,76.48,57375.0,76.47,76.68,76.47,76.48,57375.0
2019-07-25 11:00:00,76.49,76.72,76.49,76.69,35558.0,76.49,76.72,76.49,76.69,35558.0
2019-07-25 11:10:00,76.72,76.75,76.45,76.45,33165.0,76.72,76.75,76.45,76.45,33165.0
2019-07-25 11:20:00,76.45,76.71,76.44,76.65,48712.0,76.45,76.71,76.44,76.65,48712.0
2019-07-25 11:30:00,76.63,76.8,76.59,76.77,22579.0,76.63,76.8,76.59,76.77,22579.0
2019-07-25 11:40:00,76.78,76.9,76.62,76.63,34771.0,76.78,76.9,76.62,76.63,34771.0
2019-07-25 11:50:00,76.62,76.78,76.61,76.77,29104.0,76.62,76.78,76.61,76.77,29104.0
2019-07-25 12:00:00,76.77,76.81,76.67,76.76,39676.0,76.77,76.81,76.67,76.76,39676.0
2019-07-25 12:10:00,76.77,77.08,76.76,76.98,79624.0,76.77,77.08,76.76,76.98,79624.0
2019-07-25 12:20:00,76.96,77.01,76.82,76.85,42945.0,76.96,77.01,76.82,76.85,42945.0
2019-07-25 12:30:00,76.83,76.84,76.41,76.41,32937.0,76.83,76.84,76.41,76.41,32937.0
2019-07-25 12:40:00,76.42,76.61,76.33,76.61,39740.0,76.42,76.61,76.33,76.61,39740.0
2019-07-25 12:50:00,76.61,76.63,76.45,76.56,19241.0,76.61,76.63,76.45,76.56,19241.0
2019-07-25 13:00:00,76.56,76.6,76.41,76.48,38569.0,76.56,76.6,76.41,76.48,38569.0
2019-07-25 13:10:00,76.47,76.51,76.3,76.44,21030.0,76.47,76.51,76.3,76.44,21030.0
2019-07-25 13:20:00,76.44,76.49,76.39,76.49,15954.0,76.44,76.49,76.39,76.49,15954.0
2019-07-25 13:30:00,76.51,76.6,76.46,76.59,25228.0,76.51,76.6,76.46,76.59,25228.0
2019-07-25 13:40:00,76.6,76.71,76.6,76.63,18559.0,76.6,76.71,76.6,76.63,18559.0
2019-07-25 13:50:00,76.64,76.64,76.47,76.47,20326.0,76.64,76.64,76.47,76.47,20326.0
2019-07-25 14:00:00,76.47,76.62,76.46,76.58,31331.0,76.47,76.62,76.46,76.58,31331.0
2019-07-25 14:10:00,76.58,76.66,76.5,76.51,26798.0,76.58,76.66,76.5,76.51,26798.0
2019-07-25 14:20:00,76.51,76.56,76.47,76.54,21245.0,76.51,76.56,76.47,76.54,21245.0
2019-07-25 14:30:00,76.55,76.61,76.5,76.52,29401.0,76.55,76.61,76.5,76.52,29401.0
2019-07-25 14:40:00,76.52,76.52,76.35,76.4,25364.0,76.52,76.52,76.35,76.4,25364.0
2019-07-25 14:50:00,76.39,76.39,76.21,76.21,22711.0,76.39,76.39,76.21,76.21,22711.0
2019-07-25 15:00:00,76.2,76.26,76.05,76.05,25422.0,76.2,76.26,76.05,76.05,25422.0
2019-07-25 15:10:00,76.04,76.21,76.04,76.19,36684.0,76.04,76.21,76.04,76.19,36684.0
2019-07-25 15:20:00,76.19,76.29,76.19,76.23,32082.0,76.19,76.29,76.19,76.23,32082.0
2019-07-25 15:30:00,76.24,76.35,76.15,76.15,58462.0,76.24,76.35,76.15,76.15,58462.0
2019-07-25 15:40:00,76.13,76.17,76.05,76.1,65540.0,76.13,76.17,76.05,76.1,65540.0
2019-07-25 15:50:00,76.09,76.13,75.95,76.05,188855.0,76.09,76.13,75.95,76.05,188855.0
2019-07-26 09:30:00,76.19,76.58,76.11,76.46,59439.0,76.19,76.58,76.11,76.46,59439.0
2019-07-26 09:40:00,76.45,76.53,76.18,76.24,27829.0,76.45,76.53,76.18,76.24,27829.0
2019-07-26 09:50:00,76.27,76.39,76.03,76.39,17187.0,76.27,76.39,76.03,76.39,17187.0
2019-07-26 10:00:00,76.38,76.62,76.37,76.59,13951.0,76.38,76.62,76.37,76.59,13951.0
2019-07-26 10:10:00,76.59,76.59,76.42,76.46,19050.0,76.59,76.59,76.42,76.46,19050.0
2019-07-26 10:20:00,76.45,76.58,76.37,76.58,10295.0,76.45,76.58,76.37,76.58,10295.0
2019-07-26 10:30:00,76.57,76.68,76.52,76.64,25681.0,76.57,76.68,76.52,76.64,25681.0
2019-07-26 10:40:00,76.59,76.66,76.49,76.57,13611.0,76.59,76.66,76.49,76.57,13611.0
2019-07-26 10:50:00,76.53,76.66,76.52,76.62,16156.0,76.53,76.66,76.52,76.62,16156.0
2019-07-26 11:00:00,76.59,76.77,76.57,76.6,20233.0,76.59,76.77,76.57,76.6,20233.0
2019-07-26 11:10:00,76.62,76.68,76.58,76.61,9308.0,76.62,76.68,76.58,76.61,9308.0
2019-07-26 11:20:00,76.6,76.72,76.6,76.68,11331.0,76.6,76.72,76.6,76.68,11331.0
2019-07-26 11:30:00,76.67,76.68,76.61,76.62,15568.0,76.67,76.68,76.61,76.62,15568.0
2019-07-26 11:40:00,76.62,76.63,76.36,76.36,20439.0,76.62,76.63,76.36,76.36,20439.0
2019-07-26 11:50:00,76.37,76.42,76.31,76.33,15952.0,76.37,76.42,76.31,76.33,15952.0
2019-07-26 12:00:00,76.34,76.34,76.15,76.26,25592.0,76.34,76.34,76.15,76.26,25592.0
2019-07-26 12:10:00,76.26,76.31,76.19,76.24,8464.0,76.26,76.31,76.19,76.24,8464.0
2019-07-26 12:20:00,76.25,76.26,76.2,76.23,5141.0,76.25,76.26,76.2,76.23,5141.0
2019-07-26 12:30:00,76.23,76.24,76.13,76.15,11041.0,76.23,76.24,76.13,76.15,11041.0
2019-07-26 12:40:00,76.16,76.21,76.13,76.19,9116.0,76.16,76.21,76.13,76.19,9116.0
2019-07-26 12:50:00,76.19,76.21,76.16,76.19,13236.0,76.19,76.21,76.16,76.19,13236.0
2019-07-26 13:00:00,76.2,76.25,76.19,76.21,8294.0,76.2,76.25,76.19,76.21,8294.0
2019-07-26 13:10:00,76.2,76.27,76.2,76.24,10016.0,76.2,76.27,76.2,76.24,10016.0
2019-07-26 13:20:00,76.24,76.35,76.24,76.27,20112.0,76.24,76.35,76.24,76.27,20112.0
2019-07-26 13:30:00,76.26,76.31,76.26,76.29,6351.0,76.26,76.31,76.26,76.29,6351.0
2019-07-26 13:40:00,76.26,76.28,76.2,76.21,7139.0,76.26,76.28,76.2,76.21,7139.0
2019-07-26 13:50:00,76.21,76.3,76.2,76.28,10360.0,76.21,76.3,76.2,76.28,10360.0
2019-07-26 14:00:00,76.27,76.31,76.21,76.24,12134.0,76.27,76.31,76.21,76.24,12134.0
2019-07-26 14:10:00,76.25,76.28,76.21,76.24,23726.0,76.25,76.28,76.21,76.24,23726.0
2019-07-26 14:20:00,76.22,76.23,76.06,76.08,17981.0,76.22,76.23,76.06,76.08,17981.0
2019-07-26 14:30:00,76.09,76.1,75.98,76.02,14733.0,76.09,76.1,75.98,76.02,14733.0
2019-07-26 14:40:00,76.03,76.04,75.76,75.87,35962.0,76.03,76.04,75.76,75.87,35962.0
2019-07-26 14:50:00,75.86,75.91,75.85,75.91,12408.0,75.86,75.91,75.85,75.91,12408.0
2019-07-26 15:00:00,75.91,75.99,75.84,75.97,18543.0,75.91,75.99,75.84,75.97,18543.0
2019-07-26 15:10:00,75.97,76.08,75.9,76.06,33465.0,75.97,76.08,75.9,76.06,33465.0
2019-07-26 15:20:00,76.06,76.11,75.96,75.96,15116.0,76.06,76.11,75.96,75.96,15116.0
2019-07-26 15:30:00,75.96,75.96,75.85,75.94,32601.0,75.96,75.96,75.85,75.94,32601.0
2019-07-26 15:40:00,75.95,76.01,75.88,76.0,42192.0,75.95,76.01,75.88,76.0,42192.0
2019-07-26 15:50:00,76.01,76.08,75.9,75.93,106792.0,76.01,76.08,75.9,75.93,106792.0
2019-07-29 09:30:00,76.02,76.18,75.64,75.74,66332.0,76.02,76.18,75.64,75.74,66332.0
2019-07-29 09:40:00,75.71,75.71,75.29,75.34,27035.0,75.71,75.71,75.29,75.34,27035.0
2019-07-29 09:50:00,75.35,75.37,74.72,74.78,59627.0,75.35,75.37,74.72,74.78,59627.0
2019-07-29 10:00:00,74.77,74.97,74.65,74.81,43422.0,74.77,74.97,74.65,74.81,43422.0
2019-07-29 10:10:00,74.8,75.02,74.54,74.9,54495.0,74.8,75.02,74.54,74.9,54495.0
2019-07-29 10:20:00,74.91,75.19,74.85,75.04,29818.0,74.91,75.19,74.85,75.04,29818.0
2019-07-29 10:30:00,75.03,75.17,74.93,75.14,23733.0,75.03,75.17,74.93,75.14,23733.0
2019-07-29 10:40:00,75.13,75.14,74.92,75.1,17066.0,75.13,75.14,74.92,75.1,17066.0
2019-07-29 10:50:00,75.08,75.2,74.9,74.94,19642.0,75.08,75.2,74.9,74.94,19642.0
2019-07-29 11:00:00,74.94,75.15,74.86,75.15,10878.0,74.94,75.15,74.86,75.15,10878.0
2019-07-29 11:10:00,75.13,75.26,75.02,75.24,10702.0,75.13,75.26,75.02,75.24,10702.0
2019-07-29 11:20:00,75.26,75.27,75.13,75.22,12192.0,75.26,75.27,75.13,75.22,12192.0
2019-07-29 11:30:00,75.22,75.35,75.18,75.35,12477.0,75.22,75.35,75.18,75.35,12477.0
2019-07-29 11:40:00,75.34,75.44,75.33,75.44,18833.0,75.34,75.44,75.33,75.44,18833.0
2019-07-29 11:50:00,75.44,75.53,75.38,75.43,13418.0,75.44,75.53,75.38,75.43,13418.0
2019-07-29 12:00:00,75.42,75.51,75.4,75.51,13810.0,75.42,75.51,75.4,75.51,13810.0
2019-07-29 12:10:00,75.5,75.51,75.41,75.49,14650.0,75.5,75.51,75.41,75.49,14650.0
2019-07-29 12:20:00,75.48,75.58,75.44,75.51,20791.0,75.48,75.58,75.44,75.51,20791.0
2019-07-29 12:30:00,75.51,75.56,75.48,75.52,11515.0,75.51,75.56,75.48,75.52,11515.0
2019-07-29 12:40:00,75.53,75.66,75.53,75.65,10400.0,75.53,75.66,75.53,75.65,10400.0
2019-07-29 12:50:00,75.65,75.72,75.61,75.7,13137.0,75.65,75.72,75.61,75.7,13137.0
2019-07-29 13:00:00,75.7,75.74,75.58,75.59,9200.0,75.7,75.74,75.58,75.59,9200.0
2019-07-29 13:10:00,75.61,75.7,75.6,75.69,7200.0,75.61,75.7,75.6,75.69,7200.0
2019-07-29 13:20:00,75.69,75.72,75.64,75.7,8353.0,75.69,75.72,75.64,75.7,8353.0
2019-07-29 13:30:00,75.69,75.72,75.64,75.66,10183.0,75.69,75.72,75.64,75.66,10183.0
2019-07-29 13:40:00,75.65,75.7,75.62,75.69,5350.0,75.65,75.7,75.62,75.69,5350.0
2019-07-29 13:50:00,75.7,75.71,75.66,75.69,8204.0,75.7,75.71,75.66,75.69,8204.0
2019-07-29 14:00:00,75.69,75.78,75.65,75.78,12893.0,75.69,75.78,75.65,75.78,12893.0
2019-07-29 14:10:00,75.78,75.9,75.78,75.85,12458.0,75.78,75.9,75.78,75.85,12458.0
2019-07-29 14:20:00,75.86,75.93,75.84,75.9,13433.0,75.86,75.93,75.84,75.9,13433.0
2019-07-29 14:30:00,75.88,75.92,75.83,75.91,14790.0,75.88,75.92,75.83,75.91,14790.0
2019-07-29 14:40:00,75.92,76.0,75.91,75.91,44431.0,75.92,76.0,75.91,75.91,44431.0
2019-07-29 14:50:00,75.92,76.08,75.92,76.07,15516.0,75.92,76.08,75.92,76.07,15516.0
2019-07-29 15:00:00,76.08,76.11,76.04,76.09,15442.0,76.08,76.11,76.04,76.09,15442.0
2019-07-29 15:10:00,76.09,76.12,76.05,76.12,18485.0,76.09,76.12,76.05,76.12,18485.0
2019-07-29 15:20:00,76.12,76.18,76.11,76.18,34016.0,76.12,76.18,76.11,76.18,34016.0
2019-07-29 15:30:00,76.17,76.33,76.16,76.32,45515.0,76.17,76.33,76.16,76.32,45515.0
2019-07-29 15:40:00,76.33,76.39,76.29,76.39,46279.0,76.33,76.39,76.29,76.39,46279.0
2019-07-29 15:50:00,76.38,76.44,76.33,76.33,93322.0,76.38,76.44,76.33,76.33,93322.0
2019-07-30 09:30:00,75.78,76.27,75.53,76.13,38564.0,75.78,76.27,75.53,76.13,38564.0
2019-07-30 09:40:00,76.07,76.27,75.97,76.09,24502.0,76.07,76.27,75.97,76.09,24502.0
2019-07-30 09:50:00,76.09,76.14,75.98,75.98,21856.0,76.09,76.14,75.98,75.98,21856.0
2019-07-30 10:00:00,75.9,76.0,75.71,75.8,13777.0,75.9,76.0,75.71,75.8,13777.0
2019-07-30 10:10:00,75.83,76.09,75.77,75.95,10979.0,75.83,76.09,75.77,75.95,10979.0
2019-07-30 10:20:00,75.93,76.08,75.92,75.97,13864.0,75.93,76.08,75.92,75.97,13864.0
2019-07-30 10:30:00,75.97,76.0,75.76,75.81,21307.0,75.97,76.0,75.76,75.81,21307.0
2019-07-30 10:40:00,75.82,75.99,75.76,75.95,19844.0,75.82,75.99,75.76,75.95,19844.0
2019-07-30 10:50:00,75.92,76.02,75.85,75.86,49207.0,75.92,76.02,75.85,75.86,49207.0
2019-07-30 11:00:00,75.87,75.96,75.83,75.91,10722.0,75.87,75.96,75.83,75.91,10722.0
2019-07-30 11:10:00,75.87,76.01,75.84,75.87,20376.0,75.87,76.01,75.84,75.87,20376.0
2019-07-30 11:20:00,75.85,75.92,75.73,75.76,9207.0,75.85,75.92,75.73,75.76,9207.0
2019-07-30 11:30:00,75.77,75.78,75.67,75.69,9250.0,75.77,75.78,75.67,75.69,9250.0
2019-07-30 11:40:00,75.66,75.66,75.52,75.53,10247.0,75.66,75.66,75.52,75.53,10247.0
2019-07-30 11:50:00,75.53,75.56,75.44,75.51,9906.0,75.53,75.56,75.44,75.51,9906.0
2019-07-30 12:00:00,75.51,75.64,75.5,75.55,13832.0,75.51,75.64,75.5,75.55,13832.0
2019-07-30 12:10:00,75.56,75.6,75.49,75.49,7991.0,75.56,75.6,75.49,75.49,7991.0
2019-07-30 12:20:00,75.49,75.49,75.37,75.45,8659.0,75.49,75.49,75.37,75.45,8659.0
2019-07-30 12:30:00,75.45,75.53,75.43,75.52,6953.0,75.45,75.53,75.43,75.52,6953.0
2019-07-30 12:40:00,75.53,75.55,75.4,75.4,9385.0,75.53,75.55,75.4,75.4,9385.0
2019-07-30 12:50:00,75.39,75.41,75.31,75.4,11936.0,75.39,75.41,75.31,75.4,11936.0
2019-07-30 13:00:00,75.42,75.43,75.37,75.41,7000.0,75.42,75.43,75.37,75.41,7000.0
2019-07-30 13:10:00,75.41,75.47,75.39,75.42,9669.0,75.41,75.47,75.39,75.42,9669.0
2019-07-30 13:20:00,75.41,75.43,75.39,75.41,7140.0,75.41,75.43,75.39,75.41,7140.0
2019-07-30 13:30:00,75.42,75.43,75.33,75.39,17093.0,75.42,75.43,75.33,75.39,17093.0
2019-07-30 13:40:00,75.39,75.49,75.38,75.49,6475.0,75.39,75.49,75.38,75.49,6475.0
2019-07-30 13:50:00,75.49,75.51,75.41,75.46,7660.0,75.49,75.51,75.41,75.46,7660.0
2019-07-30 14:00:00,75.46,75.66,75.46,75.56,16854.0,75.46,75.66,75.46,75.56,16854.0
2019-07-30 14:10:00,75.56,75.62,75.52,75.55,8981.0,75.56,75.62,75.52,75.55,8981.0
2019-07-30 14:20:00,75.55,75.57,75.42,75.43,26109.0,75.55,75.57,75.42,75.43,26109.0
2019-07-30 14:30:00,75.44,75.5,75.43,75.45,14258.0,75.44,75.5,75.43,75.45,14258.0
2019-07-30 14:40:00,75.46,75.54,75.45,75.53,13228.0,75.46,75.54,75.45,75.53,13228.0
2019-07-30 14:50:00,75.52,75.6,75.47,75.54,21300.0,75.52,75.6,75.47,75.54,21300.0
2019-07-30 15:00:00,75.55,75.57,75.47,75.48,18606.0,75.55,75.57,75.47,75.48,18606.0
2019-07-30 15:10:00,75.48,75.5,75.34,75.38,41101.0,75.48,75.5,75.34,75.38,41101.0
2019-07-30 15:20:00,75.37,75.39,75.23,75.25,20924.0,75.37,75.39,75.23,75.25,20924.0
2019-07-30 15:30:00,75.26,75.4,75.24,75.39,23390.0,75.26,75.4,75.24,75.39,23390.0
2019-07-30 15:40:00,75.39,75.47,75.33,75.47,22358.0,75.39,75.47,75.33,75.47,22358.0
2019-07-30 15:50:00,75.47,75.56,75.42,75.55,88325.0,75.47,75.56,75.42,75.55,88325.0
2019-07-31 09:30:00,75.73,75.83,75.05,75.24,44015.0,75.73,75.83,75.05,75.24,44015.0
2019-07-31 09:40:00,75.28,75.61,75.19,75.32,11911.0,75.28,75.61,75.19,75.32,11911.0
2019-07-31 09:50:00,75.32,75.34,75.08,75.29,17224.0,75.32,75.34,75.08,75.29,17224.0
2019-07-31 10:00:00,75.29,75.42,75.26,75.42,16355.0,75.29,75.42,75.26,75.42,16355.0
2019-07-31 10:10:00,75.42,75.45,75.06,75.28,31210.0,75.42,75.45,75.06,75.28,31210.0
2019-07-31 10:20:00,75.3,75.52,75.29,75.46,46542.0,75.3,75.52,75.29,75.46,46542.0
2019-07-31 10:30:00,75.44,75.47,75.27,75.42,22619.0,75.44,75.47,75.27,75.42,22619.0
2019-07-31 10:40:00,75.43,75.51,75.36,75.43,25477.0,75.43,75.51,75.36,75.43,25477.0
2019-07-31 10:50:00,75.42,75.52,75.39,75.49,10394.0,75.42,75.52,75.39,75.49,10394.0
2019-07-31 11:00:00,75.5,75.61,75.46,75.46,11351.0,75.5,75.61,75.46,75.46,11351.0
2019-07-31 11:10:00,75.45,75.52,75.39,75.52,12966.0,75.45,75.52,75.39,75.52,12966.0
2019-07-31 11:20:00,75.51,75.56,75.45,75.47,29686.0,75.51,75.56,75.45,75.47,29686.0
2019-07-31 11:30:00,75.48,75.56,75.41,75.44,22297.0,75.48,75.56,75.41,75.44,22297.0
2019-07-31 11:40:00,75.47,75.52,75.36,75.5,13833.0,75.47,75.52,75.36,75.5,13833.0
2019-07-31 11:50:00,75.51,75.54,75.44,75.45,10743.0,75.51,75.54,75.44,75.45,10743.0
2019-07-31 12:00:00,75.48,75.51,75.41,75.49,7614.0,75.48,75.51,75.41,75.49,7614.0
2019-07-31 12:10:00,75.49,75.5,75.43,75.46,5932.0,75.49,75.5,75.43,75.46,5932.0
2019-07-31 12:20:00,75.46,75.47,75.39,75.39,5400.0,75.46,75.47,75.39,75.39,5400.0
2019-07-31 12:30:00,75.38,75.38,75.18,75.21,9624.0,75.38,75.38,75.18,75.21,9624.0
2019-07-31 12:40:00,75.22,75.29,75.22,75.23,7213.0,75.22,75.29,75.22,75.23,7213.0
2019-07-31 12:50:00,75.23,75.28,75.22,75.28,3200.0,75.23,75.28,75.22,75.28,3200.0
2019-07-31 13:00:00,75.28,75.29,75.25,75.25,6274.0,75.28,75.29,75.25,75.25,6274.0
2019-07-31 13:10:00,75.26,75.26,75.12,75.13,10225.0,75.26,75.26,75.12,75.13,10225.0
2019-07-31 13:20:00,75.13,75.19,75.11,75.15,11484.0,75.13,75.19,75.11,75.15,11484.0
2019-07-31 13:30:00,75.15,75.2,75.15,75.17,7958.0,75.15,75.2,75.15,75.17,7958.0
2019-07-31 13:40:00,75.17,75.22,75.16,75.19,12090.0,75.17,75.22,75.16,75.19,12090.0
2019-07-31 13:50:00,75.21,75.25,75.07,75.23,20360.0,75.21,75.25,75.07,75.23,20360.0
2019-07-31 14:00:00,75.22,75.27,74.93,75.16,38979.0,75.22,75.27,74.93,75.16,38979.0
2019-07-31 14:10:00,75.08,75.23,75.05,75.16,46608.0,75.08,75.23,75.05,75.16,46608.0
2019-07-31 14:20:00,75.16,75.17,75.05,75.14,27743.0,75.16,75.17,75.05,75.14,27743.0
2019-07-31 14:30:00,75.12,75.25,74.75,74.78,33025.0,75.12,75.25,74.75,74.78,33025.0
2019-07-31 14:40:00,74.75,74.75,73.93,73.93,65552.0,74.75,74.75,73.93,73.93,65552.0
2019-07-31 14:50:00,73.94,73.94,73.12,73.85,62189.0,73.94,73.94,73.12,73.85,62189.0
2019-07-31 15:00:00,73.85,74.33,73.73,74.19,45102.0,73.85,74.33,73.73,74.19,45102.0
2019-07-31 15:10:00,74.16,74.32,73.99,74.26,44313.0,74.16,74.32,73.99,74.26,44313.0
2019-07-31 15:20:00,74.25,74.37,74.22,74.28,26965.0,74.25,74.37,74.22,74.28,26965.0
2019-07-31 15:30:00,74.26,74.36,74.17,74.29,20969.0,74.26,74.36,74.17,74.29,20969.0
2019-07-31 15:40:00,74.28,74.32,74.11,74.13,27798.0,74.28,74.32,74.11,74.13,27798.0
2019-07-31 15:50:00,74.13,74.13,73.85,73.91,94445.0,74.13,74.13,73.85,73.91,94445.0
2019-08-01 09:30:00,73.94,74.49,73.66,74.41,87030.0,73.94,74.49,73.66,74.41,87030.0
2019-08-01 09:40:00,74.4,74.45,74.12,74.36,30302.0,74.4,74.45,74.12,74.36,30302.0
2019-08-01 09:50:00,74.38,74.45,74.15,74.3,22704.0,74.38,74.45,74.15,74.3,22704.0
2019-08-01 10:00:00,74.34,74.46,74.14,74.41,24383.0,74.34,74.46,74.14,74.41,24383.0
2019-08-01 10:10:00,74.39,74.56,74.31,74.52,61574.0,74.39,74.56,74.31,74.52,61574.0
2019-08-01 10:20:00,74.52,74.8,74.5,74.79,29544.0,74.52,74.8,74.5,74.79,29544.0
2019-08-01 10:30:00,74.82,74.98,74.75,74.94,23232.0,74.82,74.98,74.75,74.94,23232.0
2019-08-01 10:40:00,74.95,75.05,74.91,74.95,30772.0,74.95,75.05,74.91,74.95,30772.0
2019-08-01 10:50:00,74.97,75.1,74.92,74.92,28252.0,74.97,75.1,74.92,74.92,28252.0
2019-08-01 11:00:00,74.93,74.98,74.7,74.72,25724.0,74.93,74.98,74.7,74.72,25724.0
2019-08-01 11:10:00,74.71,74.98,74.7,74.96,21900.0,74.71,74.98,74.7,74.96,21900.0
2019-08-01 11:20:00,74.94,75.26,74.92,75.26,40942.0,74.94,75.26,74.92,75.26,40942.0
2019-08-01 11:30:00,75.29,75.34,75.11,75.14,24499.0,75.29,75.34,75.11,75.14,24499.0
2019-08-01 11:40:00,75.18,75.18,75.04,75.14,10691.0,75.18,75.18,75.04,75.14,10691.0
2019-08-01 11:50:00,75.12,75.16,74.98,74.98,19318.0,75.12,75.16,74.98,74.98,19318.0
2019-08-01 12:00:00,75.0,75.0,74.87,74.97,10635.0,75.0,75.0,74.87,74.97,10635.0
2019-08-01 12:10:00,74.96,75.04,74.94,74.94,16237.0,74.96,75.04,74.94,74.94,16237.0
2019-08-01 12:20:00,74.93,75.08,74.91,75.08,10116.0,74.93,75.08,74.91,75.08,10116.0
2019-08-01 12:30:00,75.08,75.17,75.07,75.16,12556.0,75.08,75.17,75.07,75.16,12556.0
2019-08-01 12:40:00,75.15,75.26,75.15,75.2,10880.0,75.15,75.26,75.15,75.2,10880.0
2019-08-01 12:50:00,75.21,75.22,75.1,75.13,11372.0,75.21,75.22,75.1,75.13,11372.0
2019-08-01 13:00:00,75.11,75.14,75.07,75.11,8427.0,75.11,75.14,75.07,75.11,8427.0
2019-08-01 13:10:00,75.11,75.15,75.05,75.1,20913.0,75.11,75.15,75.05,75.1,20913.0
2019-08-01 13:20:00,75.09,75.1,74.34,74.34,33664.0,75.09,75.1,74.34,74.34,33664.0
2019-08-01 13:30:00,74.35,74.56,73.96,73.98,33595.0,74.35,74.56,73.96,73.98,33595.0
2019-08-01 13:40:00,73.98,74.23,73.82,74.03,42633.0,73.98,74.23,73.82,74.03,42633.0
2019-08-01 13:50:00,74.01,74.09,73.5,73.91,26444.0,74.01,74.09,73.5,73.91,26444.0
2019-08-01 14:00:00,73.9,74.0,73.54,73.57,21761.0,73.9,74.0,73.54,73.57,21761.0
2019-08-01 14:10:00,73.57,73.6,73.19,73.25,47473.0,73.57,73.6,73.19,73.25,47473.0
2019-08-01 14:20:00,73.25,73.32,72.79,72.96,54225.0,73.25,73.32,72.79,72.96,54225.0
2019-08-01 14:30:00,73.07,73.07,72.87,72.9,30622.0,73.07,73.07,72.87,72.9,30622.0
2019-08-01 14:40:00,72.91,73.04,72.63,73.04,47210.0,72.91,73.04,72.63,73.04,47210.0
2019-08-01 14:50:00,73.06,73.2,72.87,72.97,29722.0,73.06,73.2,72.87,72.97,29722.0
2019-08-01 15:00:00,72.97,73.01,72.79,72.82,27260.0,72.97,73.01,72.79,72.82,27260.0
2019-08-01 15:10:00,72.83,73.1,72.75,73.04,39811.0,72.83,73.1,72.75,73.04,39811.0
2019-08-01 15:20:00,73.04,73.2,72.95,73.06,40019.0,73.04,73.2,72.95,73.06,40019.0
2019-08-01 15:30:00,73.06,73.24,72.93,73.22,56146.0,73.06,73.24,72.93,73.22,56146.0
2019-08-01 15:40:00,73.23,73.27,73.09,73.09,55519.0,73.23,73.27,73.09,73.09,55519.0
2019-08-01 15:50:00,73.09,73.14,72.9,73.04,204217.0,73.09,73.14,72.9,73.04,204217.0
2019-08-02 09:30:00,72.32,72.99,72.2,72.71,55129.0,72.32,72.99,72.2,72.71,55129.0
2019-08-02 09:40:00,72.61,72.66,72.04,72.06,13551.0,72.61,72.66,72.04,72.06,13551.0
2019-08-02 09:50:00,72.19,72.35,71.9,72.01,17383.0,72.19,72.35,71.9,72.01,17383.0
2019-08-02 10:00:00,72.01,72.2,71.46,71.57,64389.0,72.01,72.2,71.46,71.57,64389.0
2019-08-02 10:10:00,71.56,71.67,71.42,71.43,39769.0,71.56,71.67,71.42,71.43,39769.0
2019-08-02 10:20:00,71.45,71.47,71.26,71.41,41401.0,71.45,71.47,71.26,71.41,41401.0
2019-08-02 10:30:00,71.4,71.42,70.99,71.36,75646.0,71.4,71.42,70.99,71.36,75646.0
2019-08-02 10:40:00,71.35,71.37,71.01,71.01,21375.0,71.35,71.37,71.01,71.01,21375.0
2019-08-02 10:50:00,71.01,71.17,70.91,71.02,39273.0,71.01,71.17,70.91,71.02,39273.0
2019-08-02 11:00:00,71.03,71.22,70.95,71.17,29936.0,71.03,71.22,70.95,71.17,29936.0
2019-08-02 11:10:00,71.19,71.49,71.19,71.45,18098.0,71.19,71.49,71.19,71.45,18098.0
2019-08-02 11:20:00,71.39,71.48,71.27,71.46,15157.0,71.39,71.48,71.27,71.46,15157.0
2019-08-02 11:30:00,71.47,71.49,71.28,71.32,21004.0,71.47,71.49,71.28,71.32,21004.0
2019-08-02 11:40:00,71.29,71.37,71.19,71.37,17473.0,71.29,71.37,71.19,71.37,17473.0
2019-08-02 11:50:00,71.36,71.5,71.26,71.41,13015.0,71.36,71.5,71.26,71.41,13015.0
2019-08-02 12:00:00,71.47,71.47,71.25,71.41,11646.0,71.47,71.47,71.25,71.41,11646.0
2019-08-02 12:10:00,71.43,71.44,71.26,71.43,22498.0,71.43,71.44,71.26,71.43,22498.0
2019-08-02 12:20:00,71.38,71.49,71.3,71.49,26525.0,71.38,71.49,71.3,71.49,26525.0
2019-08-02 12:30:00,71.48,71.5,71.29,71.33,16032.0,71.48,71.5,71.29,71.33,16032.0
2019-08-02 12:40:00,71.32,71.35,71.19,71.23,17006.0,71.32,71.35,71.19,71.23,17006.0
2019-08-02 12:50:00,71.2,71.21,71.07,71.09,12655.0,71.2,71.21,71.07,71.09,12655.0
2019-08-02 13:00:00,71.09,71.1,70.88,70.91,17234.0,71.09,71.1,70.88,70.91,17234.0
2019-08-02 13:10:00,70.92,70.94,70.81,70.87,21881.0,70.92,70.94,70.81,70.87,21881.0
2019-08-02 13:20:00,70.85,70.98,70.85,70.98,15039.0,70.85,70.98,70.85,70.98,15039.0
2019-08-02 13:30:00,70.95,70.97,70.75,70.8,14387.0,70.95,70.97,70.75,70.8,14387.0
2019-08-02 13:40:00,70.8,70.9,70.76,70.78,20412.0,70.8,70.9,70.76,70.78,20412.0
2019-08-02 13:50:00,70.77,70.78,70.66,70.76,34471.0,70.77,70.78,70.66,70.76,34471.0
2019-08-02 14:00:00,70.75,70.99,70.68,70.94,36436.0,70.75,70.99,70.68,70.94,36436.0
2019-08-02 14:10:00,70.92,71.06,70.91,71.01,30378.0,70.92,71.06,70.91,71.01,30378.0
2019-08-02 14:20:00,71.02,71.14,70.95,70.97,40331.0,71.02,71.14,70.95,70.97,40331.0
2019-08-02 14:30:00,70.98,71.07,70.94,71.07,41133.0,70.98,71.07,70.94,71.07,41133.0
2019-08-02 14:40:00,71.06,71.07,70.94,70.99,52775.0,71.06,71.07,70.94,70.99,52775.0
2019-08-02 14:50:00,71.0,71.04,70.91,70.98,28297.0,71.0,71.04,70.91,70.98,28297.0
2019-08-02 15:00:00,70.97,71.01,70.87,70.9,29732.0,70.97,71.01,70.87,70.9,29732.0
2019-08-02 15:10:00,70.9,70.94,70.82,70.94,20468.0,70.9,70.94,70.82,70.94,20468.0
2019-08-02 15:20:00,70.93,71.26,70.91,71.23,21467.0,70.93,71.26,70.91,71.23,21467.0
2019-08-02 15:30:00,71.23,71.46,71.15,71.37,54256.0,71.23,71.46,71.15,71.37,54256.0
2019-08-02 15:40:00,71.4,71.44,71.19,71.23,42225.0,71.4,71.44,71.19,71.23,42225.0
2019-08-02 15:50:00,71.23,71.33,71.11,71.28,112859.0,71.23,71.33,71.11,71.28,112859.0
2019-08-05 09:30:00,69.5,69.6,67.69,68.46,240809.0,69.5,69.6,67.69,68.46,240809.0
2019-08-05 09:40:00,68.52,68.8,68.3,68.58,116003.0,68.52,68.8,68.3,68.58,116003.0
2019-08-05 09:50:00,68.55,68.88,68.24,68.87,71280.0,68.55,68.88,68.24,68.87,71280.0
2019-08-05 10:00:00,68.85,68.98,68.67,68.82,79468.0,68.85,68.98,68.67,68.82,79468.0
2019-08-05 10:10:00,68.75,68.9,68.64,68.64,29127.0,68.75,68.9,68.64,68.64,29127.0
2019-08-05 10:20:00,68.64,68.81,68.56,68.63,27628.0,68.64,68.81,68.56,68.63,27628.0
2019-08-05 10:30:00,68.63,68.64,68.18,68.19,44816.0,68.63,68.64,68.18,68.19,44816.0
2019-08-05 10:40:00,68.19,68.24,67.9,68.21,53499.0,68.19,68.24,67.9,68.21,53499.0
2019-08-05 10:50:00,68.2,68.49,68.18,68.46,35028.0,68.2,68.49,68.18,68.46,35028.0
2019-08-05 11:00:00,68.45,68.64,68.41,68.55,20835.0,68.45,68.64,68.41,68.55,20835.0
2019-08-05 11:10:00,68.56,68.81,68.56,68.79,25822.0,68.56,68.81,68.56,68.79,25822.0
2019-08-05 11:20:00,68.79,68.8,68.49,68.53,28354.0,68.79,68.8,68.49,68.53,28354.0
2019-08-05 11:30:00,68.52,68.53,68.3,68.3,30139.0,68.52,68.53,68.3,68.3,30139.0
2019-08-05 11:40:00,68.33,68.45,68.19,68.4,20934.0,68.33,68.45,68.19,68.4,20934.0
2019-08-05 11:50:00,68.43,68.47,68.29,68.33,17467.0,68.43,68.47,68.29,68.33,17467.0
2019-08-05 12:00:00,68.3,68.37,68.17,68.26,18436.0,68.3,68.37,68.17,68.26,18436.0
2019-08-05 12:10:00,68.28,68.46,68.24,68.46,17715.0,68.28,68.46,68.24,68.46,17715.0
2019-08-05 12:20:00,68.45,68.57,68.4,68.42,13853.0,68.45,68.57,68.4,68.42,13853.0
2019-08-05 12:30:00,68.42,68.49,68.28,68.33,16462.0,68.42,68.49,68.28,68.33,16462.0
2019-08-05 12:40:00,68.34,68.36,68.16,68.19,16321.0,68.34,68.36,68.16,68.19,16321.0
2019-08-05 12:50:00,68.17,68.34,68.04,68.05,21048.0,68.17,68.34,68.04,68.05,21048.0
2019-08-05 13:00:00,68.04,68.29,68.0,68.29,15202.0,68.04,68.29,68.0,68.29,15202.0
2019-08-05 13:10:00,68.3,68.3,68.16,68.25,15292.0,68.3,68.3,68.16,68.25,15292.0
2019-08-05 13:20:00,68.3,68.36,68.2,68.2,17920.0,68.3,68.36,68.2,68.2,17920.0
2019-08-05 13:30:00,68.2,68.39,68.13,68.39,15618.0,68.2,68.39,68.13,68.39,15618.0
2019-08-05 13:40:00,68.38,68.38,68.02,68.03,26627.0,68.38,68.38,68.02,68.03,26627.0
2019-08-05 13:50:00,68.02,68.05,67.83,67.84,20598.0,68.02,68.05,67.83,67.84,20598.0
2019-08-05 14:00:00,67.84,67.86,67.74,67.74,21636.0,67.84,67.86,67.74,67.74,21636.0
2019-08-05 14:10:00,67.74,67.9,67.72,67.81,20302.0,67.74,67.9,67.72,67.81,20302.0
2019-08-05 14:20:00,67.81,67.91,67.5,67.53,46396.0,67.81,67.91,67.5,67.53,46396.0
2019-08-05 14:30:00,67.53,67.67,67.41,67.53,26970.0,67.53,67.67,67.41,67.53,26970.0
2019-08-05 14:40:00,67.54,67.61,67.38,67.49,23261.0,67.54,67.61,67.38,67.49,23261.0
2019-08-05 14:50:00,67.45,67.54,67.29,67.37,25357.0,67.45,67.54,67.29,67.37,25357.0
2019-08-05 15:00:00,67.35,67.48,66.98,67.06,39038.0,67.35,67.48,66.98,67.06,39038.0
2019-08-05 15:10:00,67.07,67.63,67.07,67.61,40067.0,67.07,67.63,67.07,67.61,40067.0
2019-08-05 15:20:00,67.63,67.73,67.39,67.39,37647.0,67.63,67.73,67.39,67.39,37647.0
2019-08-05 15:30:00,67.38,67.64,67.25,67.58,37065.0,67.38,67.64,67.25,67.58,37065.0
2019-08-05 15:40:00,67.59,67.77,67.52,67.63,55917.0,67.59,67.77,67.52,67.63,55917.0
2019-08-05 15:50:00,67.6,67.69,67.44,67.5,240640.0,67.6,67.69,67.44,67.5,240640.0
2019-08-06 09:30:00,68.15,69.06,68.05,68.93,83488.0,68.15,69.06,68.05,68.93,83488.0
2019-08-06 09:40:00,68.93,69.1,68.5,68.56,42401.0,68.93,69.1,68.5,68.56,42401.0
2019-08-06 09:50:00,68.53,68.92,68.37,68.87,28734.0,68.53,68.92,68.37,68.87,28734.0
2019-08-06 10:00:00,68.85,69.32,68.85,68.99,49665.0,68.85,69.32,68.85,68.99,49665.0
2019-08-06 10:10:00,69.0,69.02,68.38,68.45,41741.0,69.0,69.02,68.38,68.45,41741.0
2019-08-06 10:20:00,68.51,68.86,68.44,68.71,45262.0,68.51,68.86,68.44,68.71,45262.0
2019-08-06 10:30:00,68.7,69.17,68.62,69.08,87582.0,68.7,69.17,68.62,69.08,87582.0
2019-08-06 10:40:00,69.08,69.26,68.79,68.81,40809.0,69.08,69.26,68.79,68.81,40809.0
2019-08-06 10:50:00,68.83,69.1,68.8,69.0,27782.0,68.83,69.1,68.8,69.0,27782.0
2019-08-06 11:00:00,69.0,69.0,68.77,68.9,22458.0,69.0,69.0,68.77,68.9,22458.0
2019-08-06 11:10:00,68.91,68.91,68.55,68.57,28851.0,68.91,68.91,68.55,68.57,28851.0
2019-08-06 11:20:00,68.58,68.83,68.58,68.68,20336.0,68.58,68.83,68.58,68.68,20336.0
2019-08-06 11:30:00,68.69,68.69,68.3,68.44,26399.0,68.69,68.69,68.3,68.44,26399.0
2019-08-06 11:40:00,68.46,68.71,68.38,68.71,22375.0,68.46,68.71,68.38,68.71,22375.0
2019-08-06 11:50:00,68.71,68.74,68.45,68.74,19995.0,68.71,68.74,68.45,68.74,19995.0
2019-08-06 12:00:00,68.77,68.91,68.76,68.77,18702.0,68.77,68.91,68.76,68.77,18702.0
2019-08-06 12:10:00,68.84,68.99,68.76,68.84,25268.0,68.84,68.99,68.76,68.84,25268.0
2019-08-06 12:20:00,68.85,68.86,68.72,68.76,16391.0,68.85,68.86,68.72,68.76,16391.0
2019-08-06 12:30:00,68.77,68.87,68.71,68.84,15859.0,68.77,68.87,68.71,68.84,15859.0
2019-08-06 12:40:00,68.84,68.89,68.73,68.74,15017.0,68.84,68.89,68.73,68.74,15017.0
2019-08-06 12:50:00,68.73,68.86,68.71,68.84,14416.0,68.73,68.86,68.71,68.84,14416.0
2019-08-06 13:00:00,68.84,69.09,68.83,69.01,15848.0,68.84,69.09,68.83,69.01,15848.0
2019-08-06 13:10:00,69.0,69.03,68.92,68.95,15035.0,69.0,69.03,68.92,68.95,15035.0
2019-08-06 13:20:00,68.95,69.1,68.95,69.06,15747.0,68.95,69.1,68.95,69.06,15747.0
2019-08-06 13:30:00,69.08,69.2,69.04,69.2,18425.0,69.08,69.2,69.04,69.2,18425.0
2019-08-06 13:40:00,69.19,69.22,69.13,69.21,12630.0,69.19,69.22,69.13,69.21,12630.0
2019-08-06 13:50:00,69.22,69.22,69.08,69.13,15824.0,69.22,69.22,69.08,69.13,15824.0
2019-08-06 14:00:00,69.11,69.12,68.92,68.94,15532.0,69.11,69.12,68.92,68.94,15532.0
2019-08-06 14:10:00,68.94,69.32,68.94,69.31,16249.0,68.94,69.32,68.94,69.31,16249.0
2019-08-06 14:20:00,69.33,69.35,69.26,69.32,21680.0,69.33,69.35,69.26,69.32,21680.0
2019-08-06 14:30:00,69.31,69.4,69.28,69.29,21005.0,69.31,69.4,69.28,69.29,21005.0
2019-08-06 14:40:00,69.28,69.38,69.24,69.27,15473.0,69.28,69.38,69.24,69.27,15473.0
2019-08-06 14:50:00,69.29,69.31,69.07,69.08,19967.0,69.29,69.31,69.07,69.08,19967.0
2019-08-06 15:00:00,69.09,69.15,69.0,69.06,22450.0,69.09,69.15,69.0,69.06,22450.0
2019-08-06 15:10:00,69.06,69.2,69.01,69.16,22368.0,69.06,69.2,69.01,69.16,22368.0
2019-08-06 15:20:00,69.17,69.24,69.02,69.06,22282.0,69.17,69.24,69.02,69.06,22282.0
2019-08-06 15:30:00,69.04,69.14,68.94,69.14,31253.0,69.04,69.14,68.94,69.14,31253.0
2019-08-06 15:40:00,69.14,69.17,69.04,69.15,45314.0,69.14,69.17,69.04,69.15,45314.0
2019-08-06 15:50:00,69.15,69.26,69.1,69.14,152099.0,69.15,69.26,69.1,69.14,152099.0
2019-08-07 09:30:00,68.25,68.48,67.77,68.45,93677.0,68.25,68.48,67.77,68.45,93677.0
2019-08-07 09:40:00,68.52,68.71,67.79,67.95,61652.0,68.52,68.71,67.79,67.95,61652.0
2019-08-07 09:50:00,67.93,68.45,67.89,68.42,29511.0,67.93,68.45,67.89,68.42,29511.0
2019-08-07 10:00:00,68.43,68.68,68.24,68.66,24448.0,68.43,68.68,68.24,68.66,24448.0
2019-08-07 10:10:00,68.7,69.14,68.69,68.99,99975.0,68.7,69.14,68.69,68.99,99975.0
2019-08-07 10:20:00,68.98,69.04,68.8,68.81,29359.0,68.98,69.04,68.8,68.81,29359.0
2019-08-07 10:30:00,68.85,69.2,68.85,69.12,58472.0,68.85,69.2,68.85,69.12,58472.0
2019-08-07 10:40:00,69.1,69.13,68.65,68.87,42444.0,69.1,69.13,68.65,68.87,42444.0
2019-08-07 10:50:00,68.84,69.19,68.77,68.97,16689.0,68.84,69.19,68.77,68.97,16689.0
2019-08-07 11:00:00,68.92,68.92,68.48,68.65,34723.0,68.92,68.92,68.48,68.65,34723.0
2019-08-07 11:10:00,68.65,68.88,68.48,68.56,30808.0,68.65,68.88,68.48,68.56,30808.0
2019-08-07 11:20:00,68.6,68.6,68.29,68.37,10363.0,68.6,68.6,68.29,68.37,10363.0
2019-08-07 11:30:00,68.31,68.53,68.29,68.44,15740.0,68.31,68.53,68.29,68.44,15740.0
2019-08-07 11:40:00,68.41,68.47,68.15,68.25,15034.0,68.41,68.47,68.15,68.25,15034.0
2019-08-07 11:50:00,68.22,68.38,68.16,68.19,19167.0,68.22,68.38,68.16,68.19,19167.0
2019-08-07 12:00:00,68.22,68.22,67.93,67.97,17767.0,68.22,68.22,67.93,67.97,17767.0
2019-08-07 12:10:00,67.99,68.11,67.95,68.01,26251.0,67.99,68.11,67.95,68.01,26251.0
2019-08-07 12:20:00,67.97,68.06,67.84,68.05,15449.0,67.97,68.06,67.84,68.05,15449.0
2019-08-07 12:30:00,68.06,68.26,67.98,68.2,20373.0,68.06,68.26,67.98,68.2,20373.0
2019-08-07 12:40:00,68.19,68.43,68.18,68.41,18731.0,68.19,68.43,68.18,68.41,18731.0
2019-08-07 12:50:00,68.39,68.43,68.2,68.27,52428.0,68.39,68.43,68.2,68.27,52428.0
2019-08-07 13:00:00,68.28,68.48,68.28,68.48,13701.0,68.28,68.48,68.28,68.48,13701.0
2019-08-07 13:10:00,68.5,68.5,68.39,68.43,8339.0,68.5,68.5,68.39,68.43,8339.0
2019-08-07 13:20:00,68.44,68.5,68.39,68.46,25893.0,68.44,68.5,68.39,68.46,25893.0
2019-08-07 13:30:00,68.48,68.7,68.46,68.7,26608.0,68.48,68.7,68.46,68.7,26608.0
2019-08-07 13:40:00,68.74,68.87,68.71,68.87,43902.0,68.74,68.87,68.71,68.87,43902.0
2019-08-07 13:50:00,68.87,68.94,68.73,68.74,23123.0,68.87,68.94,68.73,68.74,23123.0
2019-08-07 14:00:00,68.76,68.92,68.73,68.88,10917.0,68.76,68.92,68.73,68.88,10917.0
2019-08-07 14:10:00,68.89,68.9,68.54,68.54,20009.0,68.89,68.9,68.54,68.54,20009.0
2019-08-07 14:20:00,68.56,68.82,68.56,68.82,12892.0,68.56,68.82,68.56,68.82,12892.0
2019-08-07 14:30:00,68.81,68.89,68.78,68.79,13465.0,68.81,68.89,68.78,68.79,13465.0
2019-08-07 14:40:00,68.8,69.11,68.8,68.98,20263.0,68.8,69.11,68.8,68.98,20263.0
2019-08-07 14:50:00,69.02,69.16,68.98,69.16,14254.0,69.02,69.16,68.98,69.16,14254.0
2019-08-07 15:00:00,69.15,69.16,68.92,68.92,19422.0,69.15,69.16,68.92,68.92,19422.0
2019-08-07 15:10:00,68.93,69.04,68.79,69.02,21712.0,68.93,69.04,68.79,69.02,21712.0
2019-08-07 15:20:00,69.02,69.06,68.94,69.0,48470.0,69.02,69.06,68.94,69.0,48470.0
2019-08-07 15:30:00,68.99,69.09,68.92,69.08,67221.0,68.99,69.09,68.92,69.08,67221.0
2019-08-07 15:40:00,69.09,69.09,68.9,68.93,56159.0,69.09,69.09,68.9,68.93,56159.0
2019-08-07 15:50:00,68.93,69.09,68.73,68.92,187953.0,68.93,69.09,68.73,68.92,187953.0
2019-08-08 09:30:00,69.51,70.31,69.5,70.1,66563.0,69.51,70.31,69.5,70.1,66563.0
2019-08-08 09:40:00,70.07,70.07,69.63,69.92,54411.0,70.07,70.07,69.63,69.92,54411.0
2019-08-08 09:50:00,69.88,70.3,69.68,70.22,23024.0,69.88,70.3,69.68,70.22,23024.0
2019-08-08 10:00:00,70.25,70.56,70.19,70.56,39714.0,70.25,70.56,70.19,70.56,39714.0
2019-08-08 10:10:00,70.54,70.71,70.39,70.39,50979.0,70.54,70.71,70.39,70.39,50979.0
2019-08-08 10:20:00,70.37,70.61,70.33,70.58,17001.0,70.37,70.61,70.33,70.58,17001.0
2019-08-08 10:30:00,70.59,70.62,70.39,70.45,63049.0,70.59,70.62,70.39,70.45,63049.0
2019-08-08 10:40:00,70.44,70.7,70.3,70.62,25675.0,70.44,70.7,70.3,70.62,25675.0
2019-08-08 10:50:00,70.67,70.98,70.63,70.95,38393.0,70.67,70.98,70.63,70.95,38393.0
2019-08-08 11:00:00,70.92,71.0,70.81,70.92,41510.0,70.92,71.0,70.81,70.92,41510.0
2019-08-08 11:10:00,70.92,71.19,70.91,71.14,35633.0,70.92,71.19,70.91,71.14,35633.0
2019-08-08 11:20:00,71.17,71.35,71.13,71.3,29362.0,71.17,71.35,71.13,71.3,29362.0
2019-08-08 11:30:00,71.32,71.46,71.22,71.41,43527.0,71.32,71.46,71.22,71.41,43527.0
2019-08-08 11:40:00,71.43,71.59,71.42,71.55,33692.0,71.43,71.59,71.42,71.55,33692.0
2019-08-08 11:50:00,71.51,71.57,71.47,71.52,13404.0,71.51,71.57,71.47,71.52,13404.0
2019-08-08 12:00:00,71.53,71.59,71.45,71.5,18969.0,71.53,71.59,71.45,71.5,18969.0
2019-08-08 12:10:00,71.48,71.59,71.44,71.59,16101.0,71.48,71.59,71.44,71.59,16101.0
2019-08-08 12:20:00,71.6,71.67,71.5,71.54,18214.0,71.6,71.67,71.5,71.54,18214.0
2019-08-08 12:30:00,71.55,71.59,71.41,71.43,24362.0,71.55,71.59,71.41,71.43,24362.0
2019-08-08 12:40:00,71.45,71.5,71.39,71.4,14444.0,71.45,71.5,71.39,71.4,14444.0
2019-08-08 12:50:00,71.42,71.5,71.37,71.4,13139.0,71.42,71.5,71.37,71.4,13139.0
2019-08-08 13:00:00,71.42,71.42,71.28,71.3,13375.0,71.42,71.42,71.28,71.3,13375.0
2019-08-08 13:10:00,71.31,71.37,71.24,71.27,13100.0,71.31,71.37,71.24,71.27,13100.0
2019-08-08 13:20:00,71.27,71.35,71.19,71.19,9446.0,71.27,71.35,71.19,71.19,9446.0
2019-08-08 13:30:00,71.21,71.3,71.2,71.22,11607.0,71.21,71.3,71.2,71.22,11607.0
2019-08-08 13:40:00,71.25,71.33,71.25,71.32,7136.0,71.25,71.33,71.25,71.32,7136.0
2019-08-08 13:50:00,71.31,71.35,71.28,71.28,12094.0,71.31,71.35,71.28,71.28,12094.0
2019-08-08 14:00:00,71.3,71.3,71.0,71.03,21642.0,71.3,71.3,71.0,71.03,21642.0
2019-08-08 14:10:00,71.04,71.17,71.03,71.05,13516.0,71.04,71.17,71.03,71.05,13516.0
2019-08-08 14:20:00,71.06,71.13,71.0,71.05,19278.0,71.06,71.13,71.0,71.05,19278.0
2019-08-08 14:30:00,71.05,71.1,71.03,71.06,17720.0,71.05,71.1,71.03,71.06,17720.0
2019-08-08 14:40:00,71.07,71.17,70.99,71.01,18708.0,71.07,71.17,70.99,71.01,18708.0
2019-08-08 14:50:00,71.02,71.13,70.99,71.03,19498.0,71.02,71.13,70.99,71.03,19498.0
2019-08-08 15:00:00,71.03,71.2,71.01,71.15,18962.0,71.03,71.2,71.01,71.15,18962.0
2019-08-08 15:10:00,71.15,71.2,71.06,71.19,21699.0,71.15,71.2,71.06,71.19,21699.0
2019-08-08 15:20:00,71.19,71.32,71.14,71.29,18867.0,71.19,71.32,71.14,71.29,18867.0
2019-08-08 15:30:00,71.28,71.38,71.23,71.3,28998.0,71.28,71.38,71.23,71.3,28998.0
2019-08-08 15:40:00,71.3,71.47,71.29,71.36,53653.0,71.3,71.47,71.29,71.36,53653.0
2019-08-08 15:50:00,71.36,71.39,71.21,71.39,169295.0,71.36,71.39,71.21,71.39,169295.0
2019-08-09 09:30:00,70.83,71.29,70.22,70.26,54091.0,70.83,71.29,70.22,70.26,54091.0
2019-08-09 09:40:00,70.24,70.25,69.81,69.93,19106.0,70.24,70.25,69.81,69.93,19106.0
2019-08-09 09:50:00,69.92,70.14,69.71,70.14,22048.0,69.92,70.14,69.71,70.14,22048.0
2019-08-09 10:00:00,70.17,70.17,69.42,69.46,34951.0,70.17,70.17,69.42,69.46,34951.0
2019-08-09 10:10:00,69.44,69.88,69.43,69.57,18232.0,69.44,69.88,69.43,69.57,18232.0
2019-08-09 10:20:00,69.58,69.64,69.42,69.47,16253.0,69.58,69.64,69.42,69.47,16253.0
2019-08-09 10:30:00,69.48,69.56,69.18,69.28,23240.0,69.48,69.56,69.18,69.28,23240.0
2019-08-09 10:40:00,69.28,69.28,69.04,69.18,18293.0,69.28,69.28,69.04,69.18,18293.0
2019-08-09 10:50:00,69.18,69.51,69.18,69.51,21788.0,69.18,69.51,69.18,69.51,21788.0
2019-08-09 11:00:00,69.52,69.63,69.49,69.49,14508.0,69.52,69.63,69.49,69.49,14508.0
2019-08-09 11:10:00,69.52,69.77,69.48,69.71,11434.0,69.52,69.77,69.48,69.71,11434.0
2019-08-09 11:20:00,69.71,69.82,69.43,69.45,16737.0,69.71,69.82,69.43,69.45,16737.0
2019-08-09 11:30:00,69.42,69.54,69.37,69.37,12648.0,69.42,69.54,69.37,69.37,12648.0
2019-08-09 11:40:00,69.34,69.63,69.31,69.63,11127.0,69.34,69.63,69.31,69.63,11127.0
2019-08-09 11:50:00,69.58,69.6,69.27,69.37,8829.0,69.58,69.6,69.27,69.37,8829.0
2019-08-09 12:00:00,69.41,69.5,69.41,69.44,6614.0,69.41,69.5,69.41,69.44,6614.0
2019-08-09 12:10:00,69.41,69.44,69.25,69.25,8493.0,69.41,69.44,69.25,69.25,8493.0
2019-08-09 12:20:00,69.28,69.41,69.21,69.38,8714.0,69.28,69.41,69.21,69.38,8714.0
2019-08-09 12:30:00,69.34,69.59,69.34,69.59,8532.0,69.34,69.59,69.34,69.59,8532.0
2019-08-09 12:40:00,69.57,69.68,69.56,69.65,5490.0,69.57,69.68,69.56,69.65,5490.0
2019-08-09 12:50:00,69.65,70.03,69.64,69.79,16225.0,69.65,70.03,69.64,69.79,16225.0
2019-08-09 13:00:00,69.82,69.88,69.77,69.84,13643.0,69.82,69.88,69.77,69.84,13643.0
2019-08-09 13:10:00,69.81,70.0,69.78,69.98,17866.0,69.81,70.0,69.78,69.98,17866.0
2019-08-09 13:20:00,69.97,70.21,69.95,70.13,11293.0,69.97,70.21,69.95,70.13,11293.0
2019-08-09 13:30:00,70.17,70.43,70.17,70.33,10747.0,70.17,70.43,70.17,70.33,10747.0
2019-08-09 13:40:00,70.31,70.38,70.22,70.33,10855.0,70.31,70.38,70.22,70.33,10855.0
2019-08-09 13:50:00,70.31,70.34,70.19,70.19,10839.0,70.31,70.34,70.19,70.19,10839.0
2019-08-09 14:00:00,70.18,70.31,70.13,70.29,6750.0,70.18,70.31,70.13,70.29,6750.0
2019-08-09 14:10:00,70.28,70.29,70.2,70.25,9830.0,70.28,70.29,70.2,70.25,9830.0
2019-08-09 14:20:00,70.24,70.4,70.22,70.37,7387.0,70.24,70.4,70.22,70.37,7387.0
2019-08-09 14:30:00,70.38,70.44,70.22,70.3,9009.0,70.38,70.44,70.22,70.3,9009.0
2019-08-09 14:40:00,70.3,70.37,70.28,70.32,7849.0,70.3,70.37,70.28,70.32,7849.0
2019-08-09 14:50:00,70.31,70.38,70.25,70.32,7596.0,70.31,70.38,70.25,70.32,7596.0
2019-08-09 15:00:00,70.28,70.61,70.26,70.59,14163.0,70.28,70.61,70.26,70.59,14163.0
2019-08-09 15:10:00,70.57,70.64,70.49,70.5,12747.0,70.57,70.64,70.49,70.5,12747.0
2019-08-09 15:20:00,70.5,70.62,70.46,70.58,10253.0,70.5,70.62,70.46,70.58,10253.0
2019-08-09 15:30:00,70.56,70.66,70.54,70.62,20473.0,70.56,70.66,70.54,70.62,20473.0
2019-08-09 15:40:00,70.62,70.62,70.39,70.39,19673.0,70.62,70.62,70.39,70.39,19673.0
2019-08-09 15:50:00,70.38,70.44,70.16,70.26,69095.0,70.38,70.44,70.16,70.26,69095.0
2019-08-12 09:30:00,69.95,70.03,69.21,69.44,46779.0,69.95,70.03,69.21,69.44,46779.0
2019-08-12 09:40:00,69.43,69.67,69.22,69.38,25335.0,69.43,69.67,69.22,69.38,25335.0
2019-08-12 09:50:00,69.4,69.4,68.98,69.11,45290.0,69.4,69.4,68.98,69.11,45290.0
2019-08-12 10:00:00,69.08,69.21,68.83,69.06,31464.0,69.08,69.21,68.83,69.06,31464.0
2019-08-12 10:10:00,69.04,69.37,69.0,69.33,31405.0,69.04,69.37,69.0,69.33,31405.0
2019-08-12 10:20:00,69.34,69.51,69.25,69.43,30689.0,69.34,69.51,69.25,69.43,30689.0
2019-08-12 10:30:00,69.45,69.7,69.45,69.67,17145.0,69.45,69.7,69.45,69.67,17145.0
2019-08-12 10:40:00,69.66,69.69,69.27,69.36,24866.0,69.66,69.69,69.27,69.36,24866.0
2019-08-12 10:50:00,69.33,69.34,69.2,69.27,27509.0,69.33,69.34,69.2,69.27,27509.0
2019-08-12 11:00:00,69.26,69.29,69.05,69.06,19163.0,69.26,69.29,69.05,69.06,19163.0
2019-08-12 11:10:00,69.06,69.06,68.83,68.97,28891.0,69.06,69.06,68.83,68.97,28891.0
2019-08-12 11:20:00,68.97,69.11,68.95,69.07,19860.0,68.97,69.11,68.95,69.07,19860.0
2019-08-12 11:30:00,69.07,69.08,68.89,68.96,13883.0,69.07,69.08,68.89,68.96,13883.0
2019-08-12 11:40:00,68.95,69.49,68.95,69.49,27909.0,68.95,69.49,68.95,69.49,27909.0
2019-08-12 11:50:00,69.52,69.62,69.5,69.53,26869.0,69.52,69.62,69.5,69.53,26869.0
2019-08-12 12:00:00,69.53,69.63,69.43,69.58,22992.0,69.53,69.63,69.43,69.58,22992.0
2019-08-12 12:10:00,69.58,69.61,69.45,69.52,11700.0,69.58,69.61,69.45,69.52,11700.0
2019-08-12 12:20:00,69.53,69.59,69.43,69.57,11210.0,69.53,69.59,69.43,69.57,11210.0
2019-08-12 12:30:00,69.56,69.65,69.51,69.54,14975.0,69.56,69.65,69.51,69.54,14975.0
2019-08-12 12:40:00,69.53,69.53,69.31,69.37,17468.0,69.53,69.53,69.31,69.37,17468.0
2019-08-12 12:50:00,69.36,69.42,69.23,69.33,13895.0,69.36,69.42,69.23,69.33,13895.0
2019-08-12 13:00:00,69.33,69.39,69.26,69.34,15619.0,69.33,69.39,69.26,69.34,15619.0
2019-08-12 13:10:00,69.37,69.46,69.24,69.24,16694.0,69.37,69.46,69.24,69.24,16694.0
2019-08-12 13:20:00,69.25,69.39,69.25,69.38,13603.0,69.25,69.39,69.25,69.38,13603.0
2019-08-12 13:30:00,69.36,69.41,69.19,69.23,19750.0,69.36,69.41,69.19,69.23,19750.0
2019-08-12 13:40:00,69.21,69.27,69.03,69.04,11391.0,69.21,69.27,69.03,69.04,11391.0
2019-08-12 13:50:00,69.03,69.1,68.96,69.01,12616.0,69.03,69.1,68.96,69.01,12616.0
2019-08-12 14:00:00,69.04,69.04,68.88,68.97,23127.0,69.04,69.04,68.88,68.97,23127.0
2019-08-12 14:10:00,68.96,69.02,68.78,68.78,12213.0,68.96,69.02,68.78,68.78,12213.0
2019-08-12 14:20:00,68.82,68.82,68.63,68.68,19860.0,68.82,68.82,68.63,68.68,19860.0
2019-08-12 14:30:00,68.68,68.92,68.68,68.78,17461.0,68.68,68.92,68.68,68.78,17461.0
2019-08-12 14:40:00,68.77,68.77,68.5,68.51,15684.0,68.77,68.77,68.5,68.51,15684.0
2019-08-12 14:50:00,68.54,68.58,68.39,68.49,20473.0,68.54,68.58,68.39,68.49,20473.0
2019-08-12 15:00:00,68.47,68.69,68.45,68.62,26303.0,68.47,68.69,68.45,68.62,26303.0
2019-08-12 15:10:00,68.62,68.73,68.59,68.69,22420.0,68.62,68.73,68.59,68.69,22420.0
2019-08-12 15:20:00,68.69,68.69,68.57,68.67,16949.0,68.69,68.69,68.57,68.67,16949.0
2019-08-12 15:30:00,68.67,68.71,68.57,68.71,25471.0,68.67,68.71,68.57,68.71,25471.0
2019-08-12 15:40:00,68.7,68.76,68.64,68.64,42007.0,68.7,68.76,68.64,68.64,42007.0
2019-08-12 15:50:00,68.65,68.78,68.65,68.73,92929.0,68.65,68.78,68.65,68.73,92929.0
2019-08-13 09:30:00,68.6,69.18,68.41,68.95,43255.0,68.6,69.18,68.41,68.95,43255.0
2019-08-13 09:40:00,68.89,69.96,68.75,69.66,45762.0,68.89,69.96,68.75,69.66,45762.0
2019-08-13 09:50:00,69.65,69.96,69.38,69.92,78701.0,69.65,69.96,69.38,69.92,78701.0
2019-08-13 10:00:00,69.94,69.94,69.69,69.79,24316.0,69.94,69.94,69.69,69.79,24316.0
2019-08-13 10:10:00,69.79,70.33,69.64,70.33,28335.0,69.79,70.33,69.64,70.33,28335.0
2019-08-13 10:20:00,70.31,70.6,70.14,70.51,21008.0,70.31,70.6,70.14,70.51,21008.0
2019-08-13 10:30:00,70.58,70.6,70.24,70.26,18665.0,70.58,70.6,70.24,70.26,18665.0
2019-08-13 10:40:00,70.22,70.36,70.1,70.29,34449.0,70.22,70.36,70.1,70.29,34449.0
2019-08-13 10:50:00,70.31,70.55,70.24,70.34,16869.0,70.31,70.55,70.24,70.34,16869.0
2019-08-13 11:00:00,70.24,70.33,70.14,70.3,12033.0,70.24,70.33,70.14,70.3,12033.0
2019-08-13 11:10:00,70.31,70.46,69.93,69.95,17534.0,70.31,70.46,69.93,69.95,17534.0
2019-08-13 11:20:00,69.95,70.04,69.81,70.0,14878.0,69.95,70.04,69.81,70.0,14878.0
2019-08-13 11:30:00,69.98,70.17,69.91,70.16,12134.0,69.98,70.17,69.91,70.16,12134.0
2019-08-13 11:40:00,70.17,70.45,70.17,70.37,12880.0,70.17,70.45,70.17,70.37,12880.0
2019-08-13 11:50:00,70.37,70.55,70.33,70.55,17561.0,70.37,70.55,70.33,70.55,17561.0
2019-08-13 12:00:00,70.58,70.62,70.47,70.59,13105.0,70.58,70.62,70.47,70.59,13105.0
2019-08-13 12:10:00,70.61,70.81,70.61,70.75,19803.0,70.61,70.81,70.61,70.75,19803.0
2019-08-13 12:20:00,70.76,70.82,70.67,70.7,14405.0,70.76,70.82,70.67,70.7,14405.0
2019-08-13 12:30:00,70.69,70.71,70.6,70.64,11450.0,70.69,70.71,70.6,70.64,11450.0
2019-08-13 12:40:00,70.63,70.69,70.61,70.67,14164.0,70.63,70.69,70.61,70.67,14164.0
2019-08-13 12:50:00,70.69,70.81,70.63,70.7,36753.0,70.69,70.81,70.63,70.7,36753.0
2019-08-13 13:00:00,70.71,70.85,70.69,70.78,14367.0,70.71,70.85,70.69,70.78,14367.0
2019-08-13 13:10:00,70.79,70.84,70.49,70.61,24719.0,70.79,70.84,70.49,70.61,24719.0
2019-08-13 13:20:00,70.6,70.73,70.6,70.73,8764.0,70.6,70.73,70.6,70.73,8764.0
2019-08-13 13:30:00,70.69,70.71,70.51,70.51,10000.0,70.69,70.71,70.51,70.51,10000.0
2019-08-13 13:40:00,70.52,70.57,70.47,70.49,5631.0,70.52,70.57,70.47,70.49,5631.0
2019-08-13 13:50:00,70.49,70.57,70.46,70.49,6400.0,70.49,70.57,70.46,70.49,6400.0
2019-08-13 14:00:00,70.52,70.52,70.4,70.46,9990.0,70.52,70.52,70.4,70.46,9990.0
2019-08-13 14:10:00,70.48,70.67,70.48,70.64,10336.0,70.48,70.67,70.48,70.64,10336.0
2019-08-13 14:20:00,70.65,70.78,70.61,70.78,12090.0,70.65,70.78,70.61,70.78,12090.0
2019-08-13 14:30:00,70.78,70.91,70.75,70.91,14426.0,70.78,70.91,70.75,70.91,14426.0
2019-08-13 14:40:00,70.9,70.96,70.83,70.85,12737.0,70.9,70.96,70.83,70.85,12737.0
2019-08-13 14:50:00,70.85,70.95,70.81,70.92,30175.0,70.85,70.95,70.81,70.92,30175.0
2019-08-13 15:00:00,70.91,71.05,70.88,71.05,66275.0,70.91,71.05,70.88,71.05,66275.0
2019-08-13 15:10:00,71.05,71.09,70.94,71.08,15225.0,71.05,71.09,70.94,71.08,15225.0
2019-08-13 15:20:00,71.09,71.13,71.0,71.13,27154.0,71.09,71.13,71.0,71.13,27154.0
2019-08-13 15:30:00,71.12,71.13,70.96,71.02,54053.0,71.12,71.13,70.96,71.02,54053.0
2019-08-13 15:40:00,71.03,71.11,70.95,71.11,79998.0,71.03,71.11,70.95,71.11,79998.0
2019-08-13 15:50:00,71.1,71.11,70.86,71.0,261024.0,71.1,71.11,70.86,71.0,261024.0
2019-08-14 09:30:00,69.42,69.87,69.18,69.82,41325.0,69.42,69.87,69.18,69.82,41325.0
2019-08-14 09:40:00,69.75,69.75,69.03,69.05,16774.0,69.75,69.75,69.03,69.05,16774.0
2019-08-14 09:50:00,68.98,69.2,68.92,69.2,15586.0,68.98,69.2,68.92,69.2,15586.0
2019-08-14 10:00:00,69.2,69.2,68.74,68.89,26127.0,69.2,69.2,68.74,68.89,26127.0
2019-08-14 10:10:00,68.86,68.9,68.66,68.71,30072.0,68.86,68.9,68.66,68.71,30072.0
2019-08-14 10:20:00,68.65,68.85,68.61,68.7,17371.0,68.65,68.85,68.61,68.7,17371.0
2019-08-14 10:30:00,68.71,68.71,68.42,68.43,28265.0,68.71,68.71,68.42,68.43,28265.0
2019-08-14 10:40:00,68.4,68.54,68.32,68.46,25797.0,68.4,68.54,68.32,68.46,25797.0
2019-08-14 10:50:00,68.45,68.49,68.16,68.16,30203.0,68.45,68.49,68.16,68.16,30203.0
2019-08-14 11:00:00,68.15,68.26,68.06,68.08,23152.0,68.15,68.26,68.06,68.08,23152.0
2019-08-14 11:10:00,68.1,68.11,67.83,67.94,23583.0,68.1,68.11,67.83,67.94,23583.0
2019-08-14 11:20:00,67.94,68.09,67.94,68.05,49752.0,67.94,68.09,67.94,68.05,49752.0
2019-08-14 11:30:00,68.05,68.2,68.04,68.05,28753.0,68.05,68.2,68.04,68.05,28753.0
2019-08-14 11:40:00,68.05,68.07,67.66,67.75,14609.0,68.05,68.07,67.66,67.75,14609.0
2019-08-14 11:50:00,67.76,67.82,67.59,67.66,18148.0,67.76,67.82,67.59,67.66,18148.0
2019-08-14 12:00:00,67.65,67.65,67.35,67.36,21888.0,67.65,67.65,67.35,67.36,21888.0
2019-08-14 12:10:00,67.34,67.6,67.34,67.59,31950.0,67.34,67.6,67.34,67.59,31950.0
2019-08-14 12:20:00,67.6,67.66,67.47,67.6,32254.0,67.6,67.66,67.47,67.6,32254.0
2019-08-14 12:30:00,67.61,67.79,67.61,67.67,33168.0,67.61,67.79,67.61,67.67,33168.0
2019-08-14 12:40:00,67.69,67.71,67.46,67.47,23975.0,67.69,67.71,67.46,67.47,23975.0
2019-08-14 12:50:00,67.47,67.49,67.29,67.41,16431.0,67.47,67.49,67.29,67.41,16431.0
2019-08-14 13:00:00,67.38,67.54,67.33,67.52,19218.0,67.38,67.54,67.33,67.52,19218.0
2019-08-14 13:10:00,67.51,67.59,67.44,67.53,18921.0,67.51,67.59,67.44,67.53,18921.0
2019-08-14 13:20:00,67.51,67.85,67.51,67.75,21439.0,67.51,67.85,67.51,67.75,21439.0
2019-08-14 13:30:00,67.73,67.92,67.66,67.85,25817.0,67.73,67.92,67.66,67.85,25817.0
2019-08-14 13:40:00,67.86,68.13,67.82,68.11,39037.0,67.86,68.13,67.82,68.11,39037.0
2019-08-14 13:50:00,68.15,68.15,67.91,68.01,13388.0,68.15,68.15,67.91,68.01,13388.0
2019-08-14 14:00:00,67.99,68.03,67.85,68.02,17430.0,67.99,68.03,67.85,68.02,17430.0
2019-08-14 14:10:00,68.03,68.26,68.01,68.23,17951.0,68.03,68.26,68.01,68.23,17951.0
2019-08-14 14:20:00,68.2,68.2,67.9,67.9,13995.0,68.2,68.2,67.9,67.9,13995.0
2019-08-14 14:30:00,67.9,68.0,67.66,67.68,15213.0,67.9,68.0,67.66,67.68,15213.0
2019-08-14 14:40:00,67.66,67.78,67.56,67.7,22412.0,67.66,67.78,67.56,67.7,22412.0
2019-08-14 14:50:00,67.68,67.87,67.67,67.77,15007.0,67.68,67.87,67.67,67.77,15007.0
2019-08-14 15:00:00,67.77,68.05,67.74,67.92,33494.0,67.77,68.05,67.74,67.92,33494.0
2019-08-14 15:10:00,67.91,67.92,67.66,67.7,19747.0,67.91,67.92,67.66,67.7,19747.0
2019-08-14 15:20:00,67.66,67.91,67.59,67.75,34479.0,67.66,67.91,67.59,67.75,34479.0
2019-08-14 15:30:00,67.73,67.73,67.5,67.68,33523.0,67.73,67.73,67.5,67.68,33523.0
2019-08-14 15:40:00,67.67,67.76,67.54,67.61,48293.0,67.67,67.76,67.54,67.61,48293.0
2019-08-14 15:50:00,67.62,67.95,67.62,67.73,113980.0,67.62,67.95,67.62,67.73,113980.0
2019-08-15 09:30:00,67.92,68.3,67.68,67.76,37338.0,67.92,68.3,67.68,67.76,37338.0
2019-08-15 09:40:00,67.75,68.24,67.55,68.12,18990.0,67.75,68.24,67.55,68.12,18990.0
2019-08-15 09:50:00,68.13,68.24,68.01,68.18,15771.0,68.13,68.24,68.01,68.18,15771.0
2019-08-15 10:00:00,68.21,68.25,67.8,68.06,36203.0,68.21,68.25,67.8,68.06,36203.0
2019-08-15 10:10:00,68.01,68.42,68.01,68.22,13600.0,68.01,68.42,68.01,68.22,13600.0
2019-08-15 10:20:00,68.19,68.25,68.02,68.05,13835.0,68.19,68.25,68.02,68.05,13835.0
2019-08-15 10:30:00,68.0,68.29,67.94,68.21,20424.0,68.0,68.29,67.94,68.21,20424.0
2019-08-15 10:40:00,68.19,68.19,67.86,67.89,68728.0,68.19,68.19,67.86,67.89,68728.0
2019-08-15 10:50:00,67.83,68.08,67.67,67.72,33692.0,67.83,68.08,67.67,67.72,33692.0
2019-08-15 11:00:00,67.68,67.71,67.34,67.36,34068.0,67.68,67.71,67.34,67.36,34068.0
2019-08-15 11:10:00,67.37,67.55,67.3,67.49,79094.0,67.37,67.55,67.3,67.49,79094.0
2019-08-15 11:20:00,67.46,67.69,67.31,67.63,38361.0,67.46,67.69,67.31,67.63,38361.0
2019-08-15 11:30:00,67.64,67.86,67.62,67.8,41549.0,67.64,67.86,67.62,67.8,41549.0
2019-08-15 11:40:00,67.79,67.9,67.75,67.83,22967.0,67.79,67.9,67.75,67.83,22967.0
2019-08-15 11:50:00,67.83,68.06,67.8,68.02,27231.0,67.83,68.06,67.8,68.02,27231.0
2019-08-15 12:00:00,68.05,68.23,67.97,68.15,9746.0,68.05,68.23,67.97,68.15,9746.0
2019-08-15 12:10:00,68.07,68.18,68.02,68.13,16521.0,68.07,68.18,68.02,68.13,16521.0
2019-08-15 12:20:00,68.15,68.17,67.93,67.95,13953.0,68.15,68.17,67.93,67.95,13953.0
2019-08-15 12:30:00,67.98,68.02,67.87,67.88,9398.0,67.98,68.02,67.87,67.88,9398.0
2019-08-15 12:40:00,67.86,67.93,67.77,67.79,10938.0,67.86,67.93,67.77,67.79,10938.0
2019-08-15 12:50:00,67.79,67.89,67.74,67.89,9350.0,67.79,67.89,67.74,67.89,9350.0
2019-08-15 13:00:00,67.87,68.02,67.87,67.99,7496.0,67.87,68.02,67.87,67.99,7496.0
2019-08-15 13:10:00,67.94,68.09,67.92,68.09,24691.0,67.94,68.09,67.92,68.09,24691.0
2019-08-15 13:20:00,68.1,68.16,67.95,68.01,11837.0,68.1,68.16,67.95,68.01,11837.0
2019-08-15 13:30:00,68.01,68.11,67.94,68.03,28763.0,68.01,68.11,67.94,68.03,28763.0
2019-08-15 13:40:00,68.06,68.06,67.74,67.78,13093.0,68.06,68.06,67.74,67.78,13093.0
2019-08-15 13:50:00,67.82,67.82,67.53,67.65,33536.0,67.82,67.82,67.53,67.65,33536.0
2019-08-15 14:00:00,67.64,67.86,67.61,67.82,20096.0,67.64,67.86,67.61,67.82,20096.0
2019-08-15 14:10:00,67.84,68.02,67.84,67.86,16544.0,67.84,68.02,67.84,67.86,16544.0
2019-08-15 14:20:00,67.86,68.11,67.85,68.09,17897.0,67.86,68.11,67.85,68.09,17897.0
2019-08-15 14:30:00,68.11,68.11,67.95,67.98,12840.0,68.11,68.11,67.95,67.98,12840.0
2019-08-15 14:40:00,67.99,68.21,67.97,68.13,15710.0,67.99,68.21,67.97,68.13,15710.0
2019-08-15 14:50:00,68.11,68.13,67.91,67.98,21016.0,68.11,68.13,67.91,67.98,21016.0
2019-08-15 15:00:00,67.99,68.3,67.99,68.27,42115.0,67.99,68.3,67.99,68.27,42115.0
2019-08-15 15:10:00,68.27,68.27,68.13,68.19,17049.0,68.27,68.27,68.13,68.19,17049.0
2019-08-15 15:20:00,68.18,68.25,68.11,68.15,13089.0,68.18,68.25,68.11,68.15,13089.0
2019-08-15 15:30:00,68.13,68.26,68.12,68.14,23190.0,68.13,68.26,68.12,68.14,23190.0
2019-08-15 15:40:00,68.14,68.34,68.1,68.34,21614.0,68.14,68.34,68.1,68.34,21614.0
2019-08-15 15:50:00,68.35,68.37,68.14,68.14,111137.0,68.35,68.37,68.14,68.14,111137.0
2019-08-16 09:30:00,69.05,69.44,68.5,69.11,98436.0,69.05,69.44,68.5,69.11,98436.0
2019-08-16 09:40:00,69.14,69.15,68.85,68.9,18470.0,69.14,69.15,68.85,68.9,18470.0
2019-08-16 09:50:00,68.92,69.12,68.89,69.08,14431.0,68.92,69.12,68.89,69.08,14431.0
2019-08-16 10:00:00,69.1,69.3,68.94,68.97,64332.0,69.1,69.3,68.94,68.97,64332.0
2019-08-16 10:10:00,68.99,69.01,68.83,68.9,12390.0,68.99,69.01,68.83,68.9,12390.0
2019-08-16 10:20:00,68.89,69.2,68.88,68.95,21931.0,68.89,69.2,68.88,68.95,21931.0
2019-08-16 10:30:00,68.93,68.98,68.76,68.87,13585.0,68.93,68.98,68.76,68.87,13585.0
2019-08-16 10:40:00,68.84,69.2,68.79,69.09,19528.0,68.84,69.2,68.79,69.09,19528.0
2019-08-16 10:50:00,69.1,69.38,69.07,69.38,35189.0,69.1,69.38,69.07,69.38,35189.0
2019-08-16 11:00:00,69.38,69.47,69.3,69.31,16277.0,69.38,69.47,69.3,69.31,16277.0
2019-08-16 11:10:00,69.29,69.31,69.06,69.11,18166.0,69.29,69.31,69.06,69.11,18166.0
2019-08-16 11:20:00,69.13,69.29,69.13,69.14,18202.0,69.13,69.29,69.13,69.14,18202.0
2019-08-16 11:30:00,69.12,69.13,69.03,69.08,14984.0,69.12,69.13,69.03,69.08,14984.0
2019-08-16 11:40:00,69.09,69.11,69.0,69.09,17001.0,69.09,69.11,69.0,69.09,17001.0
2019-08-16 11:50:00,69.07,69.2,69.07,69.15,10661.0,69.07,69.2,69.07,69.15,10661.0
2019-08-16 12:00:00,69.15,69.17,68.98,69.01,16751.0,69.15,69.17,68.98,69.01,16751.0
2019-08-16 12:10:00,69.02,69.07,68.96,68.99,13775.0,69.02,69.07,68.96,68.99,13775.0
2019-08-16 12:20:00,69.0,69.09,68.99,69.06,10447.0,69.0,69.09,68.99,69.06,10447.0
2019-08-16 12:30:00,69.08,69.15,69.05,69.12,10932.0,69.08,69.15,69.05,69.12,10932.0
2019-08-16 12:40:00,69.11,69.21,69.09,69.13,10529.0,69.11,69.21,69.09,69.13,10529.0
2019-08-16 12:50:00,69.15,69.21,69.11,69.16,36840.0,69.15,69.21,69.11,69.16,36840.0
2019-08-16 13:00:00,69.17,69.19,69.11,69.18,7198.0,69.17,69.19,69.11,69.18,7198.0
2019-08-16 13:10:00,69.16,69.25,69.15,69.24,6716.0,69.16,69.25,69.15,69.24,6716.0
2019-08-16 13:20:00,69.24,69.26,69.21,69.23,6426.0,69.24,69.26,69.21,69.23,6426.0
2019-08-16 13:30:00,69.24,69.24,69.16,69.16,8501.0,69.24,69.24,69.16,69.16,8501.0
2019-08-16 13:40:00,69.16,69.18,69.1,69.15,10937.0,69.16,69.18,69.1,69.15,10937.0
2019-08-16 13:50:00,69.15,69.23,69.14,69.2,5019.0,69.15,69.23,69.14,69.2,5019.0
2019-08-16 14:00:00,69.21,69.23,69.12,69.14,17729.0,69.21,69.23,69.12,69.14,17729.0
2019-08-16 14:10:00,69.13,69.19,69.12,69.17,10949.0,69.13,69.19,69.12,69.17,10949.0
2019-08-16 14:20:00,69.19,69.2,69.15,69.16,14877.0,69.19,69.2,69.15,69.16,14877.0
2019-08-16 14:30:00,69.15,69.21,69.06,69.1,14009.0,69.15,69.21,69.06,69.1,14009.0
2019-08-16 14:40:00,69.11,69.14,69.04,69.14,11638.0,69.11,69.14,69.04,69.14,11638.0
2019-08-16 14:50:00,69.15,69.19,69.11,69.11,12916.0,69.15,69.19,69.11,69.11,12916.0
2019-08-16 15:00:00,69.11,69.22,69.07,69.22,15674.0,69.11,69.22,69.07,69.22,15674.0
2019-08-16 15:10:00,69.22,69.24,69.18,69.2,16600.0,69.22,69.24,69.18,69.2,16600.0
2019-08-16 15:20:00,69.2,69.23,69.1,69.23,20353.0,69.2,69.23,69.1,69.23,20353.0
2019-08-16 15:30:00,69.2,69.2,69.03,69.14,59336.0,69.2,69.2,69.03,69.14,59336.0
2019-08-16 15:40:00,69.14,69.28,69.13,69.26,27855.0,69.14,69.28,69.13,69.26,27855.0
2019-08-16 15:50:00,69.27,69.49,69.25,69.31,150016.0,69.27,69.49,69.25,69.31,150016.0
2019-08-19 09:30:00,70.59,70.7,70.2,70.23,46974.0,70.59,70.7,70.2,70.23,46974.0
2019-08-19 09:40:00,70.2,70.2,69.48,69.48,23552.0,70.2,70.2,69.48,69.48,23552.0
2019-08-19 09:50:00,69.53,69.63,69.34,69.53,23745.0,69.53,69.63,69.34,69.53,23745.0
2019-08-19 10:00:00,69.53,69.57,69.22,69.22,33142.0,69.53,69.57,69.22,69.22,33142.0
2019-08-19 10:10:00,69.23,69.36,69.06,69.34,17090.0,69.23,69.36,69.06,69.34,17090.0
2019-08-19 10:20:00,69.38,69.43,69.27,69.4,8027.0,69.38,69.43,69.27,69.4,8027.0
2019-08-19 10:30:00,69.4,69.45,69.31,69.33,15929.0,69.4,69.45,69.31,69.33,15929.0
2019-08-19 10:40:00,69.34,69.52,69.34,69.52,17723.0,69.34,69.52,69.34,69.52,17723.0
2019-08-19 10:50:00,69.52,69.58,69.44,69.58,8111.0,69.52,69.58,69.44,69.58,8111.0
2019-08-19 11:00:00,69.56,69.72,69.44,69.66,35608.0,69.56,69.72,69.44,69.66,35608.0
2019-08-19 11:10:00,69.65,69.69,69.56,69.57,16999.0,69.65,69.69,69.56,69.57,16999.0
2019-08-19 11:20:00,69.55,69.66,69.55,69.56,13339.0,69.55,69.66,69.55,69.56,13339.0
2019-08-19 11:30:00,69.56,69.65,69.52,69.63,12095.0,69.56,69.65,69.52,69.63,12095.0
2019-08-19 11:40:00,69.65,69.66,69.6,69.64,7908.0,69.65,69.66,69.6,69.64,7908.0
2019-08-19 11:50:00,69.67,69.71,69.57,69.64,7513.0,69.67,69.71,69.57,69.64,7513.0
2019-08-19 12:00:00,69.63,69.66,69.55,69.63,8554.0,69.63,69.66,69.55,69.63,8554.0
2019-08-19 12:10:00,69.63,69.63,69.58,69.63,6642.0,69.63,69.63,69.58,69.63,6642.0
2019-08-19 12:20:00,69.63,69.63,69.56,69.63,13193.0,69.63,69.63,69.56,69.63,13193.0
2019-08-19 12:30:00,69.63,69.68,69.55,69.68,11624.0,69.63,69.68,69.55,69.68,11624.0
2019-08-19 12:40:00,69.69,69.8,69.65,69.77,8689.0,69.69,69.8,69.65,69.77,8689.0
2019-08-19 12:50:00,69.76,69.76,69.66,69.7,6699.0,69.76,69.76,69.66,69.7,6699.0
2019-08-19 13:00:00,69.69,69.73,69.67,69.7,6800.0,69.69,69.73,69.67,69.7,6800.0
2019-08-19 13:10:00,69.69,69.73,69.65,69.73,9032.0,69.69,69.73,69.65,69.73,9032.0
2019-08-19 13:20:00,69.74,69.8,69.73,69.73,11161.0,69.74,69.8,69.73,69.73,11161.0
2019-08-19 13:30:00,69.72,69.74,69.65,69.7,12175.0,69.72,69.74,69.65,69.7,12175.0
2019-08-19 13:40:00,69.7,69.73,69.62,69.62,6310.0,69.7,69.73,69.62,69.62,6310.0
2019-08-19 13:50:00,69.62,69.67,69.51,69.51,9355.0,69.62,69.67,69.51,69.51,9355.0
2019-08-19 14:00:00,69.51,69.53,69.44,69.44,14863.0,69.51,69.53,69.44,69.44,14863.0
2019-08-19 14:10:00,69.44,69.53,69.43,69.51,12581.0,69.44,69.53,69.43,69.51,12581.0
2019-08-19 14:20:00,69.5,69.63,69.47,69.63,14474.0,69.5,69.63,69.47,69.63,14474.0
2019-08-19 14:30:00,69.62,69.62,69.55,69.6,9631.0,69.62,69.62,69.55,69.6,9631.0
2019-08-19 14:40:00,69.6,69.68,69.59,69.65,6981.0,69.6,69.68,69.59,69.65,6981.0
2019-08-19 14:50:00,69.65,69.69,69.62,69.63,14914.0,69.65,69.69,69.62,69.63,14914.0
2019-08-19 15:00:00,69.64,69.68,69.52,69.64,14535.0,69.64,69.68,69.52,69.64,14535.0
2019-08-19 15:10:00,69.63,69.64,69.56,69.61,10624.0,69.63,69.64,69.56,69.61,10624.0
2019-08-19 15:20:00,69.61,69.7,69.57,69.69,14404.0,69.61,69.7,69.57,69.69,14404.0
2019-08-19 15:30:00,69.69,69.82,69.68,69.74,26268.0,69.69,69.82,69.68,69.74,26268.0
2019-08-19 15:40:00,69.73,69.8,69.7,69.76,27931.0,69.73,69.8,69.7,69.76,27931.0
2019-08-19 15:50:00,69.76,69.78,69.58,69.61,76795.0,69.76,69.78,69.58,69.61,76795.0
2019-08-20 09:30:00,69.37,69.66,68.51,68.75,68230.0,69.37,69.66,68.51,68.75,68230.0
2019-08-20 09:40:00,68.71,68.71,68.5,68.58,32502.0,68.71,68.71,68.5,68.58,32502.0
2019-08-20 09:50:00,68.61,68.94,68.56,68.78,33662.0,68.61,68.94,68.56,68.78,33662.0
2019-08-20 10:00:00,68.78,68.83,68.63,68.67,16229.0,68.78,68.83,68.63,68.67,16229.0
2019-08-20 10:10:00,68.66,69.11,68.62,68.98,35098.0,68.66,69.11,68.62,68.98,35098.0
2019-08-20 10:20:00,68.96,68.98,68.75,68.95,51495.0,68.96,68.98,68.75,68.95,51495.0
2019-08-20 10:30:00,68.9,68.9,68.74,68.86,21940.0,68.9,68.9,68.74,68.86,21940.0
2019-08-20 10:40:00,68.82,68.98,68.78,68.81,20075.0,68.82,68.98,68.78,68.81,20075.0
2019-08-20 10:50:00,68.79,69.09,68.77,69.07,32924.0,68.79,69.09,68.77,69.07,32924.0
2019-08-20 11:00:00,69.07,69.3,69.03,69.3,27818.0,69.07,69.3,69.03,69.3,27818.0
2019-08-20 11:10:00,69.35,69.48,69.32,69.33,14298.0,69.35,69.48,69.32,69.33,14298.0
2019-08-20 11:20:00,69.34,69.35,69.28,69.32,7619.0,69.34,69.35,69.28,69.32,7619.0
2019-08-20 11:30:00,69.34,69.42,69.3,69.36,16285.0,69.34,69.42,69.3,69.36,16285.0
2019-08-20 11:40:00,69.32,69.35,69.23,69.31,10507.0,69.32,69.35,69.23,69.31,10507.0
2019-08-20 11:50:00,69.3,69.31,69.23,69.26,9378.0,69.3,69.31,69.23,69.26,9378.0
2019-08-20 12:00:00,69.27,69.33,69.27,69.31,21727.0,69.27,69.33,69.27,69.31,21727.0
2019-08-20 12:10:00,69.31,69.33,69.26,69.29,11046.0,69.31,69.33,69.26,69.29,11046.0
2019-08-20 12:20:00,69.3,69.34,69.24,69.3,17725.0,69.3,69.34,69.24,69.3,17725.0
2019-08-20 12:30:00,69.3,69.31,69.23,69.25,11833.0,69.3,69.31,69.23,69.25,11833.0
2019-08-20 12:40:00,69.26,69.26,69.18,69.23,11516.0,69.26,69.26,69.18,69.23,11516.0
2019-08-20 12:50:00,69.24,69.27,69.19,69.26,9126.0,69.24,69.27,69.19,69.26,9126.0
2019-08-20 13:00:00,69.26,69.27,69.23,69.27,10118.0,69.26,69.27,69.23,69.27,10118.0
2019-08-20 13:10:00,69.29,69.29,69.2,69.2,12497.0,69.29,69.29,69.2,69.2,12497.0
2019-08-20 13:20:00,69.2,69.24,69.15,69.15,11383.0,69.2,69.24,69.15,69.15,11383.0
2019-08-20 13:30:00,69.16,69.2,69.06,69.13,18079.0,69.16,69.2,69.06,69.13,18079.0
2019-08-20 13:40:00,69.13,69.18,68.94,68.94,34366.0,69.13,69.18,68.94,68.94,34366.0
2019-08-20 13:50:00,68.91,68.99,68.88,68.95,35313.0,68.91,68.99,68.88,68.95,35313.0
2019-08-20 14:00:00,68.95,69.02,68.87,68.87,22412.0,68.95,69.02,68.87,68.87,22412.0
2019-08-20 14:10:00,68.85,68.94,68.83,68.92,12622.0,68.85,68.94,68.83,68.92,12622.0
2019-08-20 14:20:00,68.92,68.99,68.78,68.95,12750.0,68.92,68.99,68.78,68.95,12750.0
2019-08-20 14:30:00,68.95,69.03,68.94,68.96,10000.0,68.95,69.03,68.94,68.96,10000.0
2019-08-20 14:40:00,68.96,69.03,68.88,69.01,23247.0,68.96,69.03,68.88,69.01,23247.0
2019-08-20 14:50:00,69.01,69.01,68.95,69.01,13620.0,69.01,69.01,68.95,69.01,13620.0
2019-08-20 15:00:00,69.0,69.0,68.86,68.87,21539.0,69.0,69.0,68.86,68.87,21539.0
2019-08-20 15:10:00,68.88,68.92,68.81,68.85,17086.0,68.88,68.92,68.81,68.85,17086.0
2019-08-20 15:20:00,68.87,68.94,68.84,68.9,20994.0,68.87,68.94,68.84,68.9,20994.0
2019-08-20 15:30:00,68.9,68.94,68.84,68.91,21993.0,68.9,68.94,68.84,68.91,21993.0
2019-08-20 15:40:00,68.91,68.92,68.81,68.83,36745.0,68.91,68.92,68.81,68.83,36745.0
2019-08-20 15:50:00,68.84,68.91,68.76,68.79,98584.0,68.84,68.91,68.76,68.79,98584.0
2019-08-21 09:30:00,69.48,70.12,68.91,70.12,103761.0,69.48,70.12,68.91,70.12,103761.0
2019-08-21 09:40:00,70.16,70.4,69.85,69.87,45028.0,70.16,70.4,69.85,69.87,45028.0
2019-08-21 09:50:00,69.91,70.12,69.9,70.0,51614.0,69.91,70.12,69.9,70.0,51614.0
2019-08-21 10:00:00,70.0,70.01,69.78,69.88,32097.0,70.0,70.01,69.78,69.88,32097.0
2019-08-21 10:10:00,69.88,69.96,69.82,69.89,18804.0,69.88,69.96,69.82,69.89,18804.0
2019-08-21 10:20:00,69.9,69.91,69.78,69.78,8976.0,69.9,69.91,69.78,69.78,8976.0
2019-08-21 10:30:00,69.81,69.94,69.77,69.82,10537.0,69.81,69.94,69.77,69.82,10537.0
2019-08-21 10:40:00,69.85,69.92,69.82,69.86,7177.0,69.85,69.92,69.82,69.86,7177.0
2019-08-21 10:50:00,69.92,69.96,69.83,69.92,22832.0,69.92,69.96,69.83,69.92,22832.0
2019-08-21 11:00:00,69.92,69.96,69.83,69.91,34262.0,69.92,69.96,69.83,69.91,34262.0
2019-08-21 11:10:00,69.9,69.95,69.85,69.9,34486.0,69.9,69.95,69.85,69.9,34486.0
2019-08-21 11:20:00,69.89,69.9,69.8,69.85,16629.0,69.89,69.9,69.8,69.85,16629.0
2019-08-21 11:30:00,69.82,69.95,69.8,69.92,13445.0,69.82,69.95,69.8,69.92,13445.0
2019-08-21 11:40:00,69.92,69.96,69.91,69.94,18117.0,69.92,69.96,69.91,69.94,18117.0
2019-08-21 11:50:00,69.95,69.97,69.87,69.9,14974.0,69.95,69.97,69.87,69.9,14974.0
2019-08-21 12:00:00,69.96,69.99,69.9,69.91,10646.0,69.96,69.99,69.9,69.91,10646.0
2019-08-21 12:10:00,69.93,69.94,69.82,69.82,5384.0,69.93,69.94,69.82,69.82,5384.0
2019-08-21 12:20:00,69.82,69.89,69.8,69.84,7362.0,69.82,69.89,69.8,69.84,7362.0
2019-08-21 12:30:00,69.84,69.84,69.76,69.77,8908.0,69.84,69.84,69.76,69.77,8908.0
2019-08-21 12:40:00,69.75,69.76,69.68,69.69,14504.0,69.75,69.76,69.68,69.69,14504.0
2019-08-21 12:50:00,69.69,69.79,69.69,69.7,17103.0,69.69,69.79,69.69,69.7,17103.0
2019-08-21 13:00:00,69.72,69.89,69.67,69.87,18597.0,69.72,69.89,69.67,69.87,18597.0
2019-08-21 13:10:00,69.88,69.93,69.86,69.88,17908.0,69.88,69.93,69.86,69.88,17908.0
2019-08-21 13:20:00,69.9,69.92,69.82,69.83,14454.0,69.9,69.92,69.82,69.83,14454.0
2019-08-21 13:30:00,69.84,69.86,69.75,69.77,12828.0,69.84,69.86,69.75,69.77,12828.0
2019-08-21 13:40:00,69.77,69.78,69.72,69.72,10193.0,69.77,69.78,69.72,69.72,10193.0
2019-08-21 13:50:00,69.72,69.72,69.64,69.66,13998.0,69.72,69.72,69.64,69.66,13998.0
2019-08-21 14:00:00,69.64,69.75,69.49,69.73,28044.0,69.64,69.75,69.49,69.73,28044.0
2019-08-21 14:10:00,69.72,69.81,69.59,69.8,12002.0,69.72,69.81,69.59,69.8,12002.0
2019-08-21 14:20:00,69.8,69.88,69.74,69.88,7149.0,69.8,69.88,69.74,69.88,7149.0
2019-08-21 14:30:00,69.87,69.89,69.62,69.65,26625.0,69.87,69.89,69.62,69.65,26625.0
2019-08-21 14:40:00,69.65,69.76,69.59,69.6,21749.0,69.65,69.76,69.59,69.6,21749.0
2019-08-21 14:50:00,69.61,69.61,69.42,69.46,29321.0,69.61,69.61,69.42,69.46,29321.0
2019-08-21 15:00:00,69.45,69.55,69.4,69.48,57107.0,69.45,69.55,69.4,69.48,57107.0
2019-08-21 15:10:00,69.49,69.6,69.46,69.6,26812.0,69.49,69.6,69.46,69.6,26812.0
2019-08-21 15:20:00,69.6,69.7,69.6,69.62,26412.0,69.6,69.7,69.6,69.62,26412.0
2019-08-21 15:30:00,69.62,69.71,69.58,69.63,31606.0,69.62,69.71,69.58,69.63,31606.0
2019-08-21 15:40:00,69.63,69.64,69.57,69.61,41189.0,69.63,69.64,69.57,69.61,41189.0
2019-08-21 15:50:00,69.61,69.73,69.57,69.69,153418.0,69.61,69.73,69.57,69.69,153418.0
2019-08-22 09:30:00,70.19,70.8,70.18,70.69,96160.0,70.19,70.8,70.18,70.69,96160.0
2019-08-22 09:40:00,70.73,71.11,70.72,70.84,80274.0,70.73,71.11,70.72,70.84,80274.0
2019-08-22 09:50:00,70.85,70.9,70.5,70.57,30972.0,70.85,70.9,70.5,70.57,30972.0
2019-08-22 10:00:00,70.59,70.59,70.2,70.35,27368.0,70.59,70.59,70.2,70.35,27368.0
2019-08-22 10:10:00,70.35,70.39,70.22,70.36,44334.0,70.35,70.39,70.22,70.36,44334.0
2019-08-22 10:20:00,70.36,70.4,70.11,70.19,53624.0,70.36,70.4,70.11,70.19,53624.0
2019-08-22 10:30:00,70.16,70.17,69.55,69.8,44847.0,70.16,70.17,69.55,69.8,44847.0
2019-08-22 10:40:00,69.81,69.89,69.39,69.55,48360.0,69.81,69.89,69.39,69.55,48360.0
2019-08-22 10:50:00,69.57,69.57,69.1,69.1,28989.0,69.57,69.57,69.1,69.1,28989.0
2019-08-22 11:00:00,69.12,69.57,69.12,69.57,34240.0,69.12,69.57,69.12,69.57,34240.0
2019-08-22 11:10:00,69.58,69.6,69.22,69.39,24959.0,69.58,69.6,69.22,69.39,24959.0
2019-08-22 11:20:00,69.41,69.56,69.35,69.46,22177.0,69.41,69.56,69.35,69.46,22177.0
2019-08-22 11:30:00,69.48,69.77,69.43,69.65,34154.0,69.48,69.77,69.43,69.65,34154.0
2019-08-22 11:40:00,69.64,69.73,69.53,69.53,14356.0,69.64,69.73,69.53,69.53,14356.0
2019-08-22 11:50:00,69.51,69.52,69.44,69.47,22834.0,69.51,69.52,69.44,69.47,22834.0
2019-08-22 12:00:00,69.45,69.61,69.44,69.59,19056.0,69.45,69.61,69.44,69.59,19056.0
2019-08-22 12:10:00,69.58,69.61,69.49,69.53,10251.0,69.58,69.61,69.49,69.53,10251.0
2019-08-22 12:20:00,69.54,69.54,69.46,69.48,8873.0,69.54,69.54,69.46,69.48,8873.0
2019-08-22 12:30:00,69.49,69.49,69.39,69.43,7955.0,69.49,69.49,69.39,69.43,7955.0
2019-08-22 12:40:00,69.42,69.6,69.42,69.6,38948.0,69.42,69.6,69.42,69.6,38948.0
2019-08-22 12:50:00,69.64,69.65,69.47,69.47,11638.0,69.64,69.65,69.47,69.47,11638.0
2019-08-22 13:00:00,69.47,69.53,69.42,69.49,8633.0,69.47,69.53,69.42,69.49,8633.0
2019-08-22 13:10:00,69.49,69.54,69.44,69.49,7059.0,69.49,69.54,69.44,69.49,7059.0
2019-08-22 13:20:00,69.51,69.64,69.51,69.58,14756.0,69.51,69.64,69.51,69.58,14756.0
2019-08-22 13:30:00,69.58,69.66,69.57,69.63,12080.0,69.58,69.66,69.57,69.63,12080.0
2019-08-22 13:40:00,69.64,69.69,69.61,69.61,13161.0,69.64,69.69,69.61,69.61,13161.0
2019-08-22 13:50:00,69.62,69.68,69.62,69.65,7565.0,69.62,69.68,69.62,69.65,7565.0
2019-08-22 14:00:00,69.66,69.82,69.63,69.73,36657.0,69.66,69.82,69.63,69.73,36657.0
2019-08-22 14:10:00,69.73,69.74,69.65,69.67,22870.0,69.73,69.74,69.65,69.67,22870.0
2019-08-22 14:20:00,69.68,69.69,69.63,69.63,27611.0,69.68,69.69,69.63,69.63,27611.0
2019-08-22 14:30:00,69.63,69.79,69.63,69.72,34124.0,69.63,69.79,69.63,69.72,34124.0
2019-08-22 14:40:00,69.73,69.94,69.7,69.85,38341.0,69.73,69.94,69.7,69.85,38341.0
2019-08-22 14:50:00,69.86,69.91,69.85,69.87,43885.0,69.86,69.91,69.85,69.87,43885.0
2019-08-22 15:00:00,69.87,69.91,69.83,69.88,18737.0,69.87,69.91,69.83,69.88,18737.0
2019-08-22 15:10:00,69.89,69.89,69.75,69.83,31042.0,69.89,69.89,69.75,69.83,31042.0
2019-08-22 15:20:00,69.84,70.0,69.84,69.98,25304.0,69.84,70.0,69.84,69.98,25304.0
2019-08-22 15:30:00,69.96,69.98,69.87,69.93,11669.0,69.96,69.98,69.87,69.93,11669.0
2019-08-22 15:40:00,69.93,69.98,69.92,69.96,18286.0,69.93,69.98,69.92,69.96,18286.0
2019-08-22 15:50:00,69.95,70.03,69.75,69.81,109124.0,69.95,70.03,69.75,69.81,109124.0
2019-08-23 09:30:00,69.33,69.54,68.77,69.03,71069.0,69.33,69.54,68.77,69.03,71069.0
2019-08-23 09:40:00,69.01,69.21,68.41,68.42,24581.0,69.01,69.21,68.41,68.42,24581.0
2019-08-23 09:50:00,68.41,68.49,68.22,68.49,31076.0,68.41,68.49,68.22,68.49,31076.0
2019-08-23 10:00:00,68.51,69.18,68.38,68.97,37144.0,68.51,69.18,68.38,68.97,37144.0
2019-08-23 10:10:00,68.93,69.23,68.75,69.22,15853.0,68.93,69.23,68.75,69.22,15853.0
2019-08-23 10:20:00,69.17,69.33,69.06,69.19,14104.0,69.17,69.33,69.06,69.19,14104.0
2019-08-23 10:30:00,69.18,69.56,69.07,69.56,13016.0,69.18,69.56,69.07,69.56,13016.0
2019-08-23 10:40:00,69.59,69.61,69.38,69.39,18137.0,69.59,69.61,69.38,69.39,18137.0
2019-08-23 10:50:00,69.41,69.59,69.28,69.28,18485.0,69.41,69.59,69.28,69.28,18485.0
2019-08-23 11:00:00,69.32,69.34,67.83,67.83,40686.0,69.32,69.34,67.83,67.83,40686.0
2019-08-23 11:10:00,67.82,68.26,67.65,68.25,26976.0,67.82,68.26,67.65,68.25,26976.0
2019-08-23 11:20:00,68.17,68.22,67.79,67.85,25930.0,68.17,68.22,67.79,67.85,25930.0
2019-08-23 11:30:00,67.85,67.93,67.41,67.52,24299.0,67.85,67.93,67.41,67.52,24299.0
2019-08-23 11:40:00,67.49,67.69,67.43,67.49,17340.0,67.49,67.69,67.43,67.49,17340.0
2019-08-23 11:50:00,67.49,67.63,67.21,67.21,13867.0,67.49,67.63,67.21,67.21,13867.0
2019-08-23 12:00:00,67.21,67.26,67.05,67.11,25305.0,67.21,67.26,67.05,67.11,25305.0
2019-08-23 12:10:00,67.12,67.37,67.12,67.31,21418.0,67.12,67.37,67.12,67.31,21418.0
2019-08-23 12:20:00,67.28,67.28,67.07,67.12,22461.0,67.28,67.28,67.07,67.12,22461.0
2019-08-23 12:30:00,67.1,67.42,67.08,67.39,10959.0,67.1,67.42,67.08,67.39,10959.0
2019-08-23 12:40:00,67.4,67.41,67.25,67.25,20079.0,67.4,67.41,67.25,67.25,20079.0
2019-08-23 12:50:00,67.25,67.37,67.18,67.36,28769.0,67.25,67.37,67.18,67.36,28769.0
2019-08-23 13:00:00,67.35,67.43,67.28,67.31,30100.0,67.35,67.43,67.28,67.31,30100.0
2019-08-23 13:10:00,67.31,67.45,67.22,67.3,26111.0,67.31,67.45,67.22,67.3,26111.0
2019-08-23 13:20:00,67.3,67.36,67.14,67.17,32482.0,67.3,67.36,67.14,67.17,32482.0
2019-08-23 13:30:00,67.15,67.51,67.14,67.5,45590.0,67.15,67.51,67.14,67.5,45590.0
2019-08-23 13:40:00,67.47,67.52,67.31,67.44,16325.0,67.47,67.52,67.31,67.44,16325.0
2019-08-23 13:50:00,67.42,67.54,67.39,67.47,17881.0,67.42,67.54,67.39,67.47,17881.0
2019-08-23 14:00:00,67.47,67.54,67.38,67.46,16053.0,67.47,67.54,67.38,67.46,16053.0
2019-08-23 14:10:00,67.45,67.48,67.35,67.39,14793.0,67.45,67.48,67.35,67.39,14793.0
2019-08-23 14:20:00,67.41,67.49,67.37,67.49,13752.0,67.41,67.49,67.37,67.49,13752.0
2019-08-23 14:30:00,67.49,67.57,67.36,67.37,13380.0,67.49,67.57,67.36,67.37,13380.0
2019-08-23 14:40:00,67.39,67.41,67.18,67.24,16000.0,67.39,67.41,67.18,67.24,16000.0
2019-08-23 14:50:00,67.24,67.49,67.19,67.42,23602.0,67.24,67.49,67.19,67.42,23602.0
2019-08-23 15:00:00,67.41,67.58,67.35,67.38,21042.0,67.41,67.58,67.35,67.38,21042.0
2019-08-23 15:10:00,67.36,67.38,67.17,67.2,40479.0,67.36,67.38,67.17,67.2,40479.0
2019-08-23 15:20:00,67.21,67.26,67.02,67.06,36875.0,67.21,67.26,67.02,67.06,36875.0
2019-08-23 15:30:00,67.05,67.09,66.92,66.94,52198.0,67.05,67.09,66.92,66.94,52198.0
2019-08-23 15:40:00,66.94,67.03,66.86,66.87,74654.0,66.94,67.03,66.86,66.87,74654.0
2019-08-23 15:50:00,66.86,66.88,66.55,66.81,226970.0,66.86,66.88,66.55,66.81,226970.0
2019-08-26 09:30:00,67.77,67.86,67.32,67.58,75753.0,67.77,67.86,67.32,67.58,75753.0
2019-08-26 09:40:00,67.64,67.67,67.27,67.33,34442.0,67.64,67.67,67.27,67.33,34442.0
2019-08-26 09:50:00,67.32,67.65,67.29,67.58,76136.0,67.32,67.65,67.29,67.58,76136.0
2019-08-26 10:00:00,67.61,67.83,67.45,67.46,49286.0,67.61,67.83,67.45,67.46,49286.0
2019-08-26 10:10:00,67.45,67.66,67.3,67.48,44828.0,67.45,67.66,67.3,67.48,44828.0
2019-08-26 10:20:00,67.48,67.57,67.29,67.45,16177.0,67.48,67.57,67.29,67.45,16177.0
2019-08-26 10:30:00,67.43,67.75,67.37,67.65,22015.0,67.43,67.75,67.37,67.65,22015.0
2019-08-26 10:40:00,67.6,67.73,67.42,67.64,48401.0,67.6,67.73,67.42,67.64,48401.0
2019-08-26 10:50:00,67.67,67.77,67.62,67.68,26059.0,67.67,67.77,67.62,67.68,26059.0
2019-08-26 11:00:00,67.67,67.88,67.63,67.81,173469.0,67.67,67.88,67.63,67.81,173469.0
2019-08-26 11:10:00,67.78,67.93,67.6,67.64,34840.0,67.78,67.93,67.6,67.64,34840.0
2019-08-26 11:20:00,67.62,67.72,67.54,67.62,23137.0,67.62,67.72,67.54,67.62,23137.0
2019-08-26 11:30:00,67.62,67.75,67.59,67.68,43151.0,67.62,67.75,67.59,67.68,43151.0
2019-08-26 11:40:00,67.67,67.78,67.63,67.75,33690.0,67.67,67.78,67.63,67.75,33690.0
2019-08-26 11:50:00,67.76,67.93,67.74,67.8,27438.0,67.76,67.93,67.74,67.8,27438.0
2019-08-26 12:00:00,67.81,67.82,67.7,67.73,18046.0,67.81,67.82,67.7,67.73,18046.0
2019-08-26 12:10:00,67.75,67.78,67.69,67.69,19995.0,67.75,67.78,67.69,67.69,19995.0
2019-08-26 12:20:00,67.69,68.04,67.69,67.84,58664.0,67.69,68.04,67.69,67.84,58664.0
2019-08-26 12:30:00,67.86,67.86,67.75,67.77,19929.0,67.86,67.86,67.75,67.77,19929.0
2019-08-26 12:40:00,67.78,67.79,67.72,67.75,40939.0,67.78,67.79,67.72,67.75,40939.0
2019-08-26 12:50:00,67.72,67.78,67.67,67.7,16762.0,67.72,67.78,67.67,67.7,16762.0
2019-08-26 13:00:00,67.69,67.78,67.67,67.75,15410.0,67.69,67.78,67.67,67.75,15410.0
2019-08-26 13:10:00,67.75,67.75,67.63,67.75,13348.0,67.75,67.75,67.63,67.75,13348.0
2019-08-26 13:20:00,67.72,67.74,67.65,67.67,16244.0,67.72,67.74,67.65,67.67,16244.0
2019-08-26 13:30:00,67.67,67.67,67.57,67.64,13298.0,67.67,67.67,67.57,67.64,13298.0
2019-08-26 13:40:00,67.65,67.83,67.65,67.82,8500.0,67.65,67.83,67.65,67.82,8500.0
2019-08-26 13:50:00,67.84,67.89,67.77,67.89,17007.0,67.84,67.89,67.77,67.89,17007.0
2019-08-26 14:00:00,67.88,67.89,67.64,67.69,16000.0,67.88,67.89,67.64,67.69,16000.0
2019-08-26 14:10:00,67.69,67.69,67.6,67.64,8703.0,67.69,67.69,67.6,67.64,8703.0
2019-08-26 14:20:00,67.65,67.68,67.62,67.65,7970.0,67.65,67.68,67.62,67.65,7970.0
2019-08-26 14:30:00,67.66,67.75,67.64,67.73,14175.0,67.66,67.75,67.64,67.73,14175.0
2019-08-26 14:40:00,67.74,67.74,67.67,67.68,18782.0,67.74,67.74,67.67,67.68,18782.0
2019-08-26 14:50:00,67.69,67.75,67.69,67.73,16197.0,67.69,67.75,67.69,67.73,16197.0
2019-08-26 15:00:00,67.72,67.92,67.72,67.75,22122.0,67.72,67.92,67.72,67.75,22122.0
2019-08-26 15:10:00,67.73,67.82,67.71,67.74,28251.0,67.73,67.82,67.71,67.74,28251.0
2019-08-26 15:20:00,67.73,67.82,67.7,67.77,38570.0,67.73,67.82,67.7,67.77,38570.0
2019-08-26 15:30:00,67.78,67.81,67.67,67.72,37520.0,67.78,67.81,67.67,67.72,37520.0
2019-08-26 15:40:00,67.71,67.76,67.7,67.72,35443.0,67.71,67.76,67.7,67.72,35443.0
2019-08-26 15:50:00,67.73,67.88,67.65,67.79,308360.0,67.73,67.88,67.65,67.79,308360.0
2019-08-27 09:30:00,68.25,68.33,67.59,68.02,55008.0,68.25,68.33,67.59,68.02,55008.0
2019-08-27 09:40:00,68.07,68.3,67.9,68.21,21474.0,68.07,68.3,67.9,68.21,21474.0
2019-08-27 09:50:00,68.23,68.23,67.97,67.97,19791.0,68.23,68.23,67.97,67.97,19791.0
2019-08-27 10:00:00,67.92,68.05,67.74,67.79,84079.0,67.92,68.05,67.74,67.79,84079.0
2019-08-27 10:10:00,67.75,67.79,67.65,67.74,14908.0,67.75,67.79,67.65,67.74,14908.0
2019-08-27 10:20:00,67.74,67.79,67.47,67.5,16828.0,67.74,67.79,67.47,67.5,16828.0
2019-08-27 10:30:00,67.5,67.55,67.31,67.34,34308.0,67.5,67.55,67.31,67.34,34308.0
2019-08-27 10:40:00,67.34,67.42,67.17,67.18,25574.0,67.34,67.42,67.17,67.18,25574.0
2019-08-27 10:50:00,67.18,67.34,67.14,67.26,39873.0,67.18,67.34,67.14,67.26,39873.0
2019-08-27 11:00:00,67.23,67.41,67.23,67.33,16549.0,67.23,67.41,67.23,67.33,16549.0
2019-08-27 11:10:00,67.28,67.28,66.95,66.96,19075.0,67.28,67.28,66.95,66.96,19075.0
2019-08-27 11:20:00,66.94,67.25,66.9,67.14,24692.0,66.94,67.25,66.9,67.14,24692.0
2019-08-27 11:30:00,67.13,67.34,67.13,67.3,12239.0,67.13,67.34,67.13,67.3,12239.0
2019-08-27 11:40:00,67.3,67.3,67.17,67.27,12980.0,67.3,67.3,67.17,67.27,12980.0
2019-08-27 11:50:00,67.26,67.3,67.16,67.25,13406.0,67.26,67.3,67.16,67.25,13406.0
2019-08-27 12:00:00,67.26,67.36,67.13,67.17,15134.0,67.26,67.36,67.13,67.17,15134.0
2019-08-27 12:10:00,67.18,67.25,67.16,67.22,9288.0,67.18,67.25,67.16,67.22,9288.0
2019-08-27 12:20:00,67.21,67.29,67.16,67.17,7908.0,67.21,67.29,67.16,67.17,7908.0
2019-08-27 12:30:00,67.14,67.2,66.93,66.93,10637.0,67.14,67.2,66.93,66.93,10637.0
2019-08-27 12:40:00,66.95,67.18,66.89,67.15,15484.0,66.95,67.18,66.89,67.15,15484.0
2019-08-27 12:50:00,67.14,67.2,66.93,66.95,59500.0,67.14,67.2,66.93,66.95,59500.0
2019-08-27 13:00:00,66.87,67.05,66.87,67.0,11710.0,66.87,67.05,66.87,67.0,11710.0
2019-08-27 13:10:00,66.98,66.99,66.82,66.9,11402.0,66.98,66.99,66.82,66.9,11402.0
2019-08-27 13:20:00,66.9,66.95,66.87,66.92,11132.0,66.9,66.95,66.87,66.92,11132.0
2019-08-27 13:30:00,66.92,67.22,66.88,67.06,27797.0,66.92,67.22,66.88,67.06,27797.0
2019-08-27 13:40:00,67.09,67.21,67.08,67.21,15065.0,67.09,67.21,67.08,67.21,15065.0
2019-08-27 13:50:00,67.19,67.24,67.16,67.24,13080.0,67.19,67.24,67.16,67.24,13080.0
2019-08-27 14:00:00,67.22,67.34,67.18,67.18,20177.0,67.22,67.34,67.18,67.18,20177.0
2019-08-27 14:10:00,67.2,67.21,67.07,67.18,9501.0,67.2,67.21,67.07,67.18,9501.0
2019-08-27 14:20:00,67.17,67.29,67.17,67.2,16520.0,67.17,67.29,67.17,67.2,16520.0
2019-08-27 14:30:00,67.12,67.2,67.11,67.18,10720.0,67.12,67.2,67.11,67.18,10720.0
2019-08-27 14:40:00,67.22,67.34,67.18,67.32,11813.0,67.22,67.34,67.18,67.32,11813.0
2019-08-27 14:50:00,67.32,67.5,67.32,67.4,18751.0,67.32,67.5,67.32,67.4,18751.0
2019-08-27 15:00:00,67.42,67.47,67.4,67.42,26703.0,67.42,67.47,67.4,67.42,26703.0
2019-08-27 15:10:00,67.41,67.41,67.29,67.34,23211.0,67.41,67.41,67.29,67.34,23211.0
2019-08-27 15:20:00,67.33,67.34,67.22,67.23,18039.0,67.33,67.34,67.22,67.23,18039.0
2019-08-27 15:30:00,67.24,67.25,67.12,67.18,21351.0,67.24,67.25,67.12,67.18,21351.0
2019-08-27 15:40:00,67.2,67.32,67.14,67.3,30274.0,67.2,67.32,67.14,67.3,30274.0
2019-08-27 15:50:00,67.29,67.29,66.97,67.15,227282.0,67.29,67.29,66.97,67.15,227282.0
2019-08-28 09:30:00,66.48,66.78,66.03,66.56,83117.0,66.48,66.78,66.03,66.56,83117.0
2019-08-28 09:40:00,66.54,66.91,66.44,66.75,81576.0,66.54,66.91,66.44,66.75,81576.0
2019-08-28 09:50:00,66.67,66.8,66.55,66.7,9685.0,66.67,66.8,66.55,66.7,9685.0
2019-08-28 10:00:00,66.72,66.74,66.51,66.69,28579.0,66.72,66.74,66.51,66.69,28579.0
2019-08-28 10:10:00,66.72,66.73,66.54,66.57,25741.0,66.72,66.73,66.54,66.57,25741.0
2019-08-28 10:20:00,66.57,66.74,66.53,66.64,15756.0,66.57,66.74,66.53,66.64,15756.0
2019-08-28 10:30:00,66.65,66.75,66.59,66.6,31692.0,66.65,66.75,66.59,66.6,31692.0
2019-08-28 10:40:00,66.61,66.73,66.36,66.36,25381.0,66.61,66.73,66.36,66.36,25381.0
2019-08-28 10:50:00,66.38,66.51,66.33,66.48,11501.0,66.38,66.51,66.33,66.48,11501.0
2019-08-28 11:00:00,66.5,66.71,66.43,66.66,26311.0,66.5,66.71,66.43,66.66,26311.0
2019-08-28 11:10:00,66.66,66.7,66.59,66.64,18815.0,66.66,66.7,66.59,66.64,18815.0
2019-08-28 11:20:00,66.66,66.95,66.59,66.94,25175.0,66.66,66.95,66.59,66.94,25175.0
2019-08-28 11:30:00,66.96,67.17,66.92,67.16,12202.0,66.96,67.17,66.92,67.16,12202.0
2019-08-28 11:40:00,67.14,67.29,67.08,67.15,19691.0,67.14,67.29,67.08,67.15,19691.0
2019-08-28 11:50:00,67.15,67.18,66.88,66.93,20321.0,67.15,67.18,66.88,66.93,20321.0
2019-08-28 12:00:00,66.94,66.94,66.81,66.81,9907.0,66.94,66.94,66.81,66.81,9907.0
2019-08-28 12:10:00,66.79,66.87,66.77,66.86,14706.0,66.79,66.87,66.77,66.86,14706.0
2019-08-28 12:20:00,66.84,66.88,66.8,66.86,15915.0,66.84,66.88,66.8,66.86,15915.0
2019-08-28 12:30:00,66.88,67.06,66.88,66.9,14737.0,66.88,67.06,66.88,66.9,14737.0
2019-08-28 12:40:00,66.89,66.9,66.79,66.81,13115.0,66.89,66.9,66.79,66.81,13115.0
2019-08-28 12:50:00,66.79,66.87,66.78,66.79,20027.0,66.79,66.87,66.78,66.79,20027.0
2019-08-28 13:00:00,66.8,66.8,66.69,66.74,10725.0,66.8,66.8,66.69,66.74,10725.0
2019-08-28 13:10:00,66.77,66.77,66.62,66.71,11001.0,66.77,66.77,66.62,66.71,11001.0
2019-08-28 13:20:00,66.75,66.79,66.71,66.79,8211.0,66.75,66.79,66.71,66.79,8211.0
2019-08-28 13:30:00,66.78,66.8,66.73,66.79,12430.0,66.78,66.8,66.73,66.79,12430.0
2019-08-28 13:40:00,66.81,66.83,66.75,66.78,9123.0,66.81,66.83,66.75,66.78,9123.0
2019-08-28 13:50:00,66.79,66.8,66.75,66.77,12162.0,66.79,66.8,66.75,66.77,12162.0
2019-08-28 14:00:00,66.78,66.8,66.73,66.78,15742.0,66.78,66.8,66.73,66.78,15742.0
2019-08-28 14:10:00,66.78,66.78,66.71,66.75,13921.0,66.78,66.78,66.71,66.75,13921.0
2019-08-28 14:20:00,66.76,66.79,66.75,66.78,11616.0,66.76,66.79,66.75,66.78,11616.0
2019-08-28 14:30:00,66.79,66.99,66.78,66.9,19062.0,66.79,66.99,66.78,66.9,19062.0
2019-08-28 14:40:00,66.89,67.01,66.87,67.0,42989.0,66.89,67.01,66.87,67.0,42989.0
2019-08-28 14:50:00,67.02,67.07,67.01,67.04,16361.0,67.02,67.07,67.01,67.04,16361.0
2019-08-28 15:00:00,67.03,67.07,66.9,66.94,28834.0,67.03,67.07,66.9,66.94,28834.0
2019-08-28 15:10:00,66.94,67.07,66.88,67.06,15844.0,66.94,67.07,66.88,67.06,15844.0
2019-08-28 15:20:00,67.05,67.05,66.92,66.97,17787.0,67.05,67.05,66.92,66.97,17787.0
2019-08-28 15:30:00,66.96,67.01,66.89,66.94,25804.0,66.96,67.01,66.89,66.94,25804.0
2019-08-28 15:40:00,66.93,66.98,66.8,66.8,86268.0,66.93,66.98,66.8,66.8,86268.0
2019-08-28 15:50:00,66.81,66.92,66.69,66.84,229252.0,66.81,66.92,66.69,66.84,229252.0
2019-08-29 09:30:00,67.76,68.96,67.67,68.47,56388.0,67.76,68.96,67.67,68.47,56388.0
2019-08-29 09:40:00,68.47,69.03,68.24,68.94,52158.0,68.47,69.03,68.24,68.94,52158.0
2019-08-29 09:50:00,68.94,69.32,68.91,69.32,56469.0,68.94,69.32,68.91,69.32,56469.0
2019-08-29 10:00:00,69.35,69.38,69.1,69.13,32043.0,69.35,69.38,69.1,69.13,32043.0
2019-08-29 10:10:00,69.12,69.17,68.98,69.17,42726.0,69.12,69.17,68.98,69.17,42726.0
2019-08-29 10:20:00,69.15,69.26,69.03,69.24,17712.0,69.15,69.26,69.03,69.24,17712.0
2019-08-29 10:30:00,69.24,69.24,68.65,68.85,66056.0,69.24,69.24,68.65,68.85,66056.0
2019-08-29 10:40:00,68.84,68.92,68.69,68.76,98494.0,68.84,68.92,68.69,68.76,98494.0
2019-08-29 10:50:00,68.81,69.15,68.8,69.14,28908.0,68.81,69.15,68.8,69.14,28908.0
2019-08-29 11:00:00,69.14,69.19,69.03,69.17,11447.0,69.14,69.19,69.03,69.17,11447.0
2019-08-29 11:10:00,69.15,69.24,69.11,69.11,11636.0,69.15,69.24,69.11,69.11,11636.0
2019-08-29 11:20:00,69.11,69.15,69.02,69.12,9793.0,69.11,69.15,69.02,69.12,9793.0
2019-08-29 11:30:00,69.1,69.36,69.1,69.26,15491.0,69.1,69.36,69.1,69.26,15491.0
2019-08-29 11:40:00,69.26,69.34,69.2,69.34,10872.0,69.26,69.34,69.2,69.34,10872.0
2019-08-29 11:50:00,69.34,69.34,69.17,69.18,11430.0,69.34,69.34,69.17,69.18,11430.0
2019-08-29 12:00:00,69.18,69.26,69.13,69.16,10076.0,69.18,69.26,69.13,69.16,10076.0
2019-08-29 12:10:00,69.16,69.24,69.14,69.21,18361.0,69.16,69.24,69.14,69.21,18361.0
2019-08-29 12:20:00,69.22,69.23,69.01,69.02,18727.0,69.22,69.23,69.01,69.02,18727.0
2019-08-29 12:30:00,69.01,69.17,69.01,69.15,39738.0,69.01,69.17,69.01,69.15,39738.0
2019-08-29 12:40:00,69.15,69.22,69.1,69.13,26281.0,69.15,69.22,69.1,69.13,26281.0
2019-08-29 12:50:00,69.13,69.15,69.04,69.06,26242.0,69.13,69.15,69.04,69.06,26242.0
2019-08-29 13:00:00,69.06,69.06,68.98,69.03,12094.0,69.06,69.06,68.98,69.03,12094.0
2019-08-29 13:10:00,69.02,69.1,69.01,69.03,18727.0,69.02,69.1,69.01,69.03,18727.0
2019-08-29 13:20:00,69.04,69.04,69.01,69.01,25106.0,69.04,69.04,69.01,69.01,25106.0
2019-08-29 13:30:00,69.02,69.24,69.02,69.22,11508.0,69.02,69.24,69.02,69.22,11508.0
2019-08-29 13:40:00,69.22,69.28,69.16,69.23,33379.0,69.22,69.28,69.16,69.23,33379.0
2019-08-29 13:50:00,69.23,69.27,69.19,69.23,28047.0,69.23,69.27,69.19,69.23,28047.0
2019-08-29 14:00:00,69.23,69.26,69.1,69.15,16897.0,69.23,69.26,69.1,69.15,16897.0
2019-08-29 14:10:00,69.15,69.16,68.96,68.98,17019.0,69.15,69.16,68.96,68.98,17019.0
2019-08-29 14:20:00,68.98,69.15,68.96,69.07,25351.0,68.98,69.15,68.96,69.07,25351.0
2019-08-29 14:30:00,69.07,69.14,69.07,69.14,16148.0,69.07,69.14,69.07,69.14,16148.0
2019-08-29 14:40:00,69.13,69.15,68.99,69.02,19415.0,69.13,69.15,68.99,69.02,19415.0
2019-08-29 14:50:00,69.03,69.07,68.96,69.02,37488.0,69.03,69.07,68.96,69.02,37488.0
2019-08-29 15:00:00,69.0,69.01,68.87,68.9,14847.0,69.0,69.01,68.87,68.9,14847.0
2019-08-29 15:10:00,68.89,68.94,68.81,68.93,23902.0,68.89,68.94,68.81,68.93,23902.0
2019-08-29 15:20:00,68.93,68.93,68.82,68.87,19928.0,68.93,68.93,68.82,68.87,19928.0
2019-08-29 15:30:00,68.89,68.95,68.87,68.92,22826.0,68.89,68.95,68.87,68.92,22826.0
2019-08-29 15:40:00,68.93,69.05,68.91,68.99,70328.0,68.93,69.05,68.91,68.99,70328.0
2019-08-29 15:50:00,68.99,69.08,68.94,69.02,218438.0,68.99,69.08,68.94,69.02,218438.0
2019-08-30 09:30:00,69.51,69.57,69.05,69.21,44202.0,69.51,69.57,69.05,69.21,44202.0
2019-08-30 09:40:00,69.19,69.36,68.83,69.34,40937.0,69.19,69.36,68.83,69.34,40937.0
2019-08-30 09:50:00,69.35,69.45,69.08,69.31,30113.0,69.35,69.45,69.08,69.31,30113.0
2019-08-30 10:00:00,69.26,69.47,69.2,69.33,35578.0,69.26,69.47,69.2,69.33,35578.0
2019-08-30 10:10:00,69.31,69.35,69.06,69.22,29544.0,69.31,69.35,69.06,69.22,29544.0
2019-08-30 10:20:00,69.21,69.21,69.01,69.07,23425.0,69.21,69.21,69.01,69.07,23425.0
2019-08-30 10:30:00,69.07,69.17,69.07,69.11,21874.0,69.07,69.17,69.07,69.11,21874.0
2019-08-30 10:40:00,69.12,69.3,69.09,69.28,68447.0,69.12,69.3,69.09,69.28,68447.0
2019-08-30 10:50:00,69.26,69.26,69.02,69.02,28731.0,69.26,69.26,69.02,69.02,28731.0
2019-08-30 11:00:00,69.03,69.05,68.64,68.87,37752.0,69.03,69.05,68.64,68.87,37752.0
2019-08-30 11:10:00,68.86,68.9,68.56,68.61,63279.0,68.86,68.9,68.56,68.61,63279.0
2019-08-30 11:20:00,68.62,68.7,68.38,68.6,18126.0,68.62,68.7,68.38,68.6,18126.0
2019-08-30 11:30:00,68.65,68.8,68.64,68.74,8577.0,68.65,68.8,68.64,68.74,8577.0
2019-08-30 11:40:00,68.79,68.93,68.75,68.92,10106.0,68.79,68.93,68.75,68.92,10106.0
2019-08-30 11:50:00,68.93,68.96,68.6,68.6,11815.0,68.93,68.96,68.6,68.6,11815.0
2019-08-30 12:00:00,68.62,68.66,68.41,68.45,10799.0,68.62,68.66,68.41,68.45,10799.0
2019-08-30 12:10:00,68.44,68.58,68.43,68.5,16332.0,68.44,68.58,68.43,68.5,16332.0
2019-08-30 12:20:00,68.5,68.56,68.45,68.51,13044.0,68.5,68.56,68.45,68.51,13044.0
2019-08-30 12:30:00,68.5,68.59,68.45,68.5,8363.0,68.5,68.59,68.45,68.5,8363.0
2019-08-30 12:40:00,68.52,68.61,68.51,68.58,6583.0,68.52,68.61,68.51,68.58,6583.0
2019-08-30 12:50:00,68.6,68.65,68.51,68.58,10595.0,68.6,68.65,68.51,68.58,10595.0
2019-08-30 13:00:00,68.58,68.61,68.43,68.44,5871.0,68.58,68.61,68.43,68.44,5871.0
2019-08-30 13:10:00,68.45,68.46,68.39,68.42,9014.0,68.45,68.46,68.39,68.42,9014.0
2019-08-30 13:20:00,68.44,68.52,68.4,68.48,34712.0,68.44,68.52,68.4,68.48,34712.0
2019-08-30 13:30:00,68.47,68.5,68.42,68.47,10424.0,68.47,68.5,68.42,68.47,10424.0
2019-08-30 13:40:00,68.45,68.56,68.44,68.56,7808.0,68.45,68.56,68.44,68.56,7808.0
2019-08-30 13:50:00,68.57,68.62,68.53,68.55,15575.0,68.57,68.62,68.53,68.55,15575.0
2019-08-30 14:00:00,68.57,68.61,68.57,68.58,29878.0,68.57,68.61,68.57,68.58,29878.0
2019-08-30 14:10:00,68.58,68.6,68.48,68.5,10410.0,68.58,68.6,68.48,68.5,10410.0
2019-08-30 14:20:00,68.48,68.56,68.44,68.45,8099.0,68.48,68.56,68.44,68.45,8099.0
2019-08-30 14:30:00,68.45,68.49,68.35,68.36,8802.0,68.45,68.49,68.35,68.36,8802.0
2019-08-30 14:40:00,68.35,68.38,68.3,68.31,8151.0,68.35,68.38,68.3,68.31,8151.0
2019-08-30 14:50:00,68.29,68.35,68.25,68.33,16813.0,68.29,68.35,68.25,68.33,16813.0
2019-08-30 15:00:00,68.32,68.37,68.21,68.28,11081.0,68.32,68.37,68.21,68.28,11081.0
2019-08-30 15:10:00,68.31,68.34,68.25,68.27,27600.0,68.31,68.34,68.25,68.27,27600.0
2019-08-30 15:20:00,68.29,68.42,68.29,68.35,18320.0,68.29,68.42,68.29,68.35,18320.0
2019-08-30 15:30:00,68.35,68.4,68.33,68.35,28177.0,68.35,68.4,68.33,68.35,28177.0
2019-08-30 15:40:00,68.35,68.46,68.34,68.38,90068.0,68.35,68.46,68.34,68.38,90068.0
2019-08-30 15:50:00,68.4,68.57,68.37,68.46,146041.0,68.4,68.57,68.37,68.46,146041.0
2019-09-03 09:30:00,67.97,68.22,67.51,68.07,74123.0,67.97,68.22,67.51,68.07,74123.0
2019-09-03 09:40:00,68.1,68.25,67.86,67.97,19968.0,68.1,68.25,67.86,67.97,19968.0
2019-09-03 09:50:00,67.96,68.47,67.96,68.34,231539.0,67.96,68.47,67.96,68.34,231539.0
2019-09-03 10:00:00,68.29,68.29,67.63,67.78,125548.0,68.29,68.29,67.63,67.78,125548.0
2019-09-03 10:10:00,67.79,67.93,67.51,67.83,38157.0,67.79,67.93,67.51,67.83,38157.0
2019-09-03 10:20:00,67.81,68.03,67.76,68.03,44084.0,67.81,68.03,67.76,68.03,44084.0
2019-09-03 10:30:00,68.0,68.06,67.87,68.0,56585.0,68.0,68.06,67.87,68.0,56585.0
2019-09-03 10:40:00,67.99,68.36,67.98,68.27,31548.0,67.99,68.36,67.98,68.27,31548.0
2019-09-03 10:50:00,68.27,68.49,68.22,68.48,12854.0,68.27,68.49,68.22,68.48,12854.0
2019-09-03 11:00:00,68.51,68.51,68.32,68.36,30121.0,68.51,68.51,68.32,68.36,30121.0
2019-09-03 11:10:00,68.35,68.36,68.06,68.15,20942.0,68.35,68.36,68.06,68.15,20942.0
2019-09-03 11:20:00,68.19,68.34,68.16,68.25,21060.0,68.19,68.34,68.16,68.25,21060.0
2019-09-03 11:30:00,68.24,68.45,68.07,68.32,43277.0,68.24,68.45,68.07,68.32,43277.0
2019-09-03 11:40:00,68.33,68.34,68.12,68.2,24438.0,68.33,68.34,68.12,68.2,24438.0
2019-09-03 11:50:00,68.2,68.24,68.06,68.2,63602.0,68.2,68.24,68.06,68.2,63602.0
2019-09-03 12:00:00,68.19,68.38,68.17,68.28,48703.0,68.19,68.38,68.17,68.28,48703.0
2019-09-03 12:10:00,68.29,68.41,68.29,68.37,14811.0,68.29,68.41,68.29,68.37,14811.0
2019-09-03 12:20:00,68.36,68.39,68.21,68.27,9238.0,68.36,68.39,68.21,68.27,9238.0
2019-09-03 12:30:00,68.24,68.25,68.18,68.18,6845.0,68.24,68.25,68.18,68.18,6845.0
2019-09-03 12:40:00,68.18,68.26,68.16,68.24,8417.0,68.18,68.26,68.16,68.24,8417.0
2019-09-03 12:50:00,68.23,68.23,68.05,68.1,7675.0,68.23,68.23,68.05,68.1,7675.0
2019-09-03 13:00:00,68.08,68.13,67.9,67.97,10257.0,68.08,68.13,67.9,67.97,10257.0
2019-09-03 13:10:00,67.96,67.98,67.86,67.96,13404.0,67.96,67.98,67.86,67.96,13404.0
2019-09-03 13:20:00,67.95,68.02,67.87,68.0,19250.0,67.95,68.02,67.87,68.0,19250.0
2019-09-03 13:30:00,67.99,68.0,67.84,67.9,14560.0,67.99,68.0,67.84,67.9,14560.0
2019-09-03 13:40:00,67.91,67.93,67.8,67.85,21284.0,67.91,67.93,67.8,67.85,21284.0
2019-09-03 13:50:00,67.87,67.91,67.79,67.86,17376.0,67.87,67.91,67.79,67.86,17376.0
2019-09-03 14:00:00,67.85,67.99,67.85,67.85,11957.0,67.85,67.99,67.85,67.85,11957.0
2019-09-03 14:10:00,67.86,67.89,67.73,67.74,24715.0,67.86,67.89,67.73,67.74,24715.0
2019-09-03 14:20:00,67.76,67.86,67.76,67.85,15502.0,67.76,67.86,67.76,67.85,15502.0
2019-09-03 14:30:00,67.84,67.88,67.77,67.88,22616.0,67.84,67.88,67.77,67.88,22616.0
2019-09-03 14:40:00,67.88,67.89,67.77,67.83,15729.0,67.88,67.89,67.77,67.83,15729.0
2019-09-03 14:50:00,67.84,67.92,67.79,67.91,17463.0,67.84,67.92,67.79,67.91,17463.0
2019-09-03 15:00:00,67.92,67.93,67.87,67.92,17115.0,67.92,67.93,67.87,67.92,17115.0
2019-09-03 15:10:00,67.91,68.01,67.9,67.94,21194.0,67.91,68.01,67.9,67.94,21194.0
2019-09-03 15:20:00,67.96,68.01,67.95,68.0,20642.0,67.96,68.01,67.95,68.0,20642.0
2019-09-03 15:30:00,68.0,68.06,67.97,68.03,23144.0,68.0,68.06,67.97,68.03,23144.0
2019-09-03 15:40:00,68.03,68.11,67.99,68.04,30653.0,68.03,68.11,67.99,68.04,30653.0
2019-09-03 15:50:00,68.05,68.2,68.03,68.14,169552.0,68.05,68.2,68.03,68.14,169552.0
2019-09-04 09:30:00,69.09,69.49,68.82,69.42,44938.0,69.09,69.49,68.82,69.42,44938.0
2019-09-04 09:40:00,69.46,69.46,69.13,69.27,14625.0,69.46,69.46,69.13,69.27,14625.0
2019-09-04 09:50:00,69.29,69.42,69.18,69.33,13706.0,69.29,69.42,69.18,69.33,13706.0
2019-09-04 10:00:00,69.34,69.45,68.82,68.82,13729.0,69.34,69.45,68.82,68.82,13729.0
2019-09-04 10:10:00,68.79,68.8,68.53,68.66,14213.0,68.79,68.8,68.53,68.66,14213.0
2019-09-04 10:20:00,68.7,68.87,68.54,68.87,7929.0,68.7,68.87,68.54,68.87,7929.0
2019-09-04 10:30:00,68.87,68.94,68.8,68.82,10050.0,68.87,68.94,68.8,68.82,10050.0
2019-09-04 10:40:00,68.84,68.92,68.71,68.75,9650.0,68.84,68.92,68.71,68.75,9650.0
2019-09-04 10:50:00,68.8,68.94,68.77,68.94,17927.0,68.8,68.94,68.77,68.94,17927.0
2019-09-04 11:00:00,68.97,69.03,68.93,68.94,10868.0,68.97,69.03,68.93,68.94,10868.0
2019-09-04 11:10:00,68.95,68.95,68.82,68.82,8529.0,68.95,68.95,68.82,68.82,8529.0
2019-09-04 11:20:00,68.83,68.97,68.83,68.94,15721.0,68.83,68.97,68.83,68.94,15721.0
2019-09-04 11:30:00,68.92,68.98,68.88,68.93,24499.0,68.92,68.98,68.88,68.93,24499.0
2019-09-04 11:40:00,68.93,68.99,68.91,68.93,11607.0,68.93,68.99,68.91,68.93,11607.0
2019-09-04 11:50:00,68.93,68.94,68.78,68.8,18858.0,68.93,68.94,68.78,68.8,18858.0
2019-09-04 12:00:00,68.78,68.88,68.78,68.81,9984.0,68.78,68.88,68.78,68.81,9984.0
2019-09-04 12:10:00,68.79,68.8,68.69,68.71,14157.0,68.79,68.8,68.69,68.71,14157.0
2019-09-04 12:20:00,68.7,68.7,68.6,68.6,9555.0,68.7,68.7,68.6,68.6,9555.0
2019-09-04 12:30:00,68.61,68.68,68.54,68.6,28619.0,68.61,68.68,68.54,68.6,28619.0
2019-09-04 12:40:00,68.58,68.66,68.4,68.64,60420.0,68.58,68.66,68.4,68.64,60420.0
2019-09-04 12:50:00,68.65,68.67,68.42,68.43,30019.0,68.65,68.67,68.42,68.43,30019.0
2019-09-04 13:00:00,68.44,68.54,68.38,68.42,21535.0,68.44,68.54,68.38,68.42,21535.0
2019-09-04 13:10:00,68.43,68.44,68.33,68.38,9243.0,68.43,68.44,68.33,68.38,9243.0
2019-09-04 13:20:00,68.37,68.42,68.37,68.37,7900.0,68.37,68.42,68.37,68.37,7900.0
2019-09-04 13:30:00,68.38,68.5,68.38,68.42,19702.0,68.38,68.5,68.38,68.42,19702.0
2019-09-04 13:40:00,68.4,68.43,68.33,68.35,9148.0,68.4,68.43,68.33,68.35,9148.0
2019-09-04 13:50:00,68.35,68.39,68.3,68.37,12464.0,68.35,68.39,68.3,68.37,12464.0
2019-09-04 14:00:00,68.35,68.41,68.29,68.31,12421.0,68.35,68.41,68.29,68.31,12421.0
2019-09-04 14:10:00,68.3,68.32,68.22,68.26,10631.0,68.3,68.32,68.22,68.26,10631.0
2019-09-04 14:20:00,68.25,68.37,68.21,68.36,24825.0,68.25,68.37,68.21,68.36,24825.0
2019-09-04 14:30:00,68.35,68.41,68.34,68.36,12438.0,68.35,68.41,68.34,68.36,12438.0
2019-09-04 14:40:00,68.35,68.45,68.35,68.43,6339.0,68.35,68.45,68.35,68.43,6339.0
2019-09-04 14:50:00,68.43,68.46,68.39,68.4,9001.0,68.43,68.46,68.39,68.4,9001.0
2019-09-04 15:00:00,68.41,68.46,68.4,68.45,11397.0,68.41,68.46,68.4,68.45,11397.0
2019-09-04 15:10:00,68.46,68.49,68.39,68.42,15721.0,68.46,68.49,68.39,68.42,15721.0
2019-09-04 15:20:00,68.42,68.49,68.39,68.49,15274.0,68.42,68.49,68.39,68.49,15274.0
2019-09-04 15:30:00,68.5,68.58,68.48,68.56,22590.0,68.5,68.58,68.48,68.56,22590.0
2019-09-04 15:40:00,68.56,68.61,68.51,68.53,36648.0,68.56,68.61,68.51,68.53,36648.0
2019-09-04 15:50:00,68.53,68.57,68.46,68.5,94519.0,68.53,68.57,68.46,68.5,94519.0
2019-09-05 09:30:00,69.44,69.93,68.85,69.89,49461.0,69.44,69.93,68.85,69.89,49461.0
2019-09-05 09:40:00,69.9,70.01,69.66,69.94,28085.0,69.9,70.01,69.66,69.94,28085.0
2019-09-05 09:50:00,69.99,70.09,69.81,69.98,16461.0,69.99,70.09,69.81,69.98,16461.0
2019-09-05 10:00:00,70.04,70.43,70.02,70.39,21496.0,70.04,70.43,70.02,70.39,21496.0
2019-09-05 10:10:00,70.44,70.72,70.25,70.65,22008.0,70.44,70.72,70.25,70.65,22008.0
2019-09-05 10:20:00,70.64,70.64,70.48,70.54,16889.0,70.64,70.64,70.48,70.54,16889.0
2019-09-05 10:30:00,70.5,70.9,70.5,70.72,30896.0,70.5,70.9,70.5,70.72,30896.0
2019-09-05 10:40:00,70.68,70.68,70.48,70.5,17812.0,70.68,70.68,70.48,70.5,17812.0
2019-09-05 10:50:00,70.52,70.73,70.51,70.61,32368.0,70.52,70.73,70.51,70.61,32368.0
2019-09-05 11:00:00,70.64,70.74,70.53,70.53,31659.0,70.64,70.74,70.53,70.53,31659.0
2019-09-05 11:10:00,70.55,70.58,70.35,70.36,14832.0,70.55,70.58,70.35,70.36,14832.0
2019-09-05 11:20:00,70.36,70.38,70.29,70.31,16843.0,70.36,70.38,70.29,70.31,16843.0
2019-09-05 11:30:00,70.34,70.35,70.13,70.19,21528.0,70.34,70.35,70.13,70.19,21528.0
2019-09-05 11:40:00,70.19,70.29,70.1,70.17,8345.0,70.19,70.29,70.1,70.17,8345.0
2019-09-05 11:50:00,70.13,70.17,70.06,70.07,9457.0,70.13,70.17,70.06,70.07,9457.0
2019-09-05 12:00:00,70.05,70.13,69.99,70.03,13668.0,70.05,70.13,69.99,70.03,13668.0
2019-09-05 12:10:00,70.0,70.12,70.0,70.11,10939.0,70.0,70.12,70.0,70.11,10939.0
2019-09-05 12:20:00,70.1,70.24,70.01,70.24,21412.0,70.1,70.24,70.01,70.24,21412.0
2019-09-05 12:30:00,70.23,70.4,70.22,70.36,16461.0,70.23,70.4,70.22,70.36,16461.0
2019-09-05 12:40:00,70.36,70.4,70.3,70.37,12386.0,70.36,70.4,70.3,70.37,12386.0
2019-09-05 12:50:00,70.38,70.51,70.38,70.51,12889.0,70.38,70.51,70.38,70.51,12889.0
2019-09-05 13:00:00,70.51,70.53,70.35,70.44,16112.0,70.51,70.53,70.35,70.44,16112.0
2019-09-05 13:10:00,70.43,70.43,70.32,70.33,13301.0,70.43,70.43,70.32,70.33,13301.0
2019-09-05 13:20:00,70.32,70.34,70.25,70.26,6926.0,70.32,70.34,70.25,70.26,6926.0
2019-09-05 13:30:00,70.26,70.27,70.12,70.14,10460.0,70.26,70.27,70.12,70.14,10460.0
2019-09-05 13:40:00,70.14,70.16,70.08,70.09,14297.0,70.14,70.16,70.08,70.09,14297.0
2019-09-05 13:50:00,70.08,70.22,70.08,70.16,20002.0,70.08,70.22,70.08,70.16,20002.0
2019-09-05 14:00:00,70.15,70.22,70.07,70.21,9480.0,70.15,70.22,70.07,70.21,9480.0
2019-09-05 14:10:00,70.22,70.44,70.22,70.41,14524.0,70.22,70.44,70.22,70.41,14524.0
2019-09-05 14:20:00,70.4,70.46,70.3,70.44,16295.0,70.4,70.46,70.3,70.44,16295.0
2019-09-05 14:30:00,70.44,70.45,70.35,70.41,16541.0,70.44,70.45,70.35,70.41,16541.0
2019-09-05 14:40:00,70.42,70.64,70.42,70.59,27798.0,70.42,70.64,70.42,70.59,27798.0
2019-09-05 14:50:00,70.59,70.65,70.56,70.64,23716.0,70.59,70.65,70.56,70.64,23716.0
2019-09-05 15:00:00,70.62,70.7,70.61,70.66,32119.0,70.62,70.7,70.61,70.66,32119.0
2019-09-05 15:10:00,70.66,70.77,70.62,70.75,40221.0,70.66,70.77,70.62,70.75,40221.0
2019-09-05 15:20:00,70.76,70.77,70.65,70.68,40504.0,70.76,70.77,70.65,70.68,40504.0
2019-09-05 15:30:00,70.69,70.81,70.68,70.74,34179.0,70.69,70.81,70.68,70.74,34179.0
2019-09-05 15:40:00,70.74,70.76,70.61,70.61,36214.0,70.74,70.76,70.61,70.61,36214.0
2019-09-05 15:50:00,70.62,70.68,70.55,70.61,105725.0,70.62,70.68,70.55,70.61,105725.0
2019-09-06 09:30:00,70.6,70.6,70.12,70.12,165842.0,70.6,70.6,70.12,70.12,165842.0
2019-09-06 09:40:00,70.19,70.73,70.19,70.67,64619.0,70.19,70.73,70.19,70.67,64619.0
2019-09-06 09:50:00,70.69,70.72,70.49,70.54,22294.0,70.69,70.72,70.49,70.54,22294.0
2019-09-06 10:00:00,70.6,70.8,70.58,70.74,15957.0,70.6,70.8,70.58,70.74,15957.0
2019-09-06 10:10:00,70.75,70.78,70.62,70.65,19997.0,70.75,70.78,70.62,70.65,19997.0
2019-09-06 10:20:00,70.66,70.91,70.62,70.89,14485.0,70.66,70.91,70.62,70.89,14485.0
2019-09-06 10:30:00,70.91,70.93,70.74,70.83,20678.0,70.91,70.93,70.74,70.83,20678.0
2019-09-06 10:40:00,70.81,70.93,70.75,70.89,13060.0,70.81,70.93,70.75,70.89,13060.0
2019-09-06 10:50:00,70.91,70.94,70.69,70.81,18451.0,70.91,70.94,70.69,70.81,18451.0
2019-09-06 11:00:00,70.82,70.87,70.77,70.81,33250.0,70.82,70.87,70.77,70.81,33250.0
2019-09-06 11:10:00,70.79,70.87,70.75,70.87,19318.0,70.79,70.87,70.75,70.87,19318.0
2019-09-06 11:20:00,70.84,70.91,70.82,70.85,23380.0,70.84,70.91,70.82,70.85,23380.0
2019-09-06 11:30:00,70.85,70.85,70.76,70.77,8732.0,70.85,70.85,70.76,70.77,8732.0
2019-09-06 11:40:00,70.77,70.78,70.71,70.72,6733.0,70.77,70.78,70.71,70.72,6733.0
2019-09-06 11:50:00,70.72,70.76,70.67,70.67,11208.0,70.72,70.76,70.67,70.67,11208.0
2019-09-06 12:00:00,70.66,70.74,70.65,70.71,7140.0,70.66,70.74,70.65,70.71,7140.0
2019-09-06 12:10:00,70.69,70.69,70.62,70.64,33399.0,70.69,70.69,70.62,70.64,33399.0
2019-09-06 12:20:00,70.63,70.63,70.46,70.46,17427.0,70.63,70.63,70.46,70.46,17427.0
2019-09-06 12:30:00,70.47,70.47,70.33,70.42,9077.0,70.47,70.47,70.33,70.42,9077.0
2019-09-06 12:40:00,70.43,70.47,70.23,70.28,15799.0,70.43,70.47,70.23,70.28,15799.0
2019-09-06 12:50:00,70.26,70.38,70.15,70.36,14062.0,70.26,70.38,70.15,70.36,14062.0
2019-09-06 13:00:00,70.36,70.49,70.36,70.42,11867.0,70.36,70.49,70.36,70.42,11867.0
2019-09-06 13:10:00,70.44,70.5,70.42,70.47,9948.0,70.44,70.5,70.42,70.47,9948.0
2019-09-06 13:20:00,70.48,70.51,70.44,70.51,12306.0,70.48,70.51,70.44,70.51,12306.0
2019-09-06 13:30:00,70.5,70.6,70.5,70.58,12589.0,70.5,70.6,70.5,70.58,12589.0
2019-09-06 13:40:00,70.58,70.58,70.51,70.53,12153.0,70.58,70.58,70.51,70.53,12153.0
2019-09-06 13:50:00,70.53,70.58,70.52,70.54,9201.0,70.53,70.58,70.52,70.54,9201.0
2019-09-06 14:00:00,70.55,70.58,70.5,70.53,8741.0,70.55,70.58,70.5,70.53,8741.0
2019-09-06 14:10:00,70.54,70.58,70.47,70.49,14883.0,70.54,70.58,70.47,70.49,14883.0
2019-09-06 14:20:00,70.49,70.63,70.49,70.63,10338.0,70.49,70.63,70.49,70.63,10338.0
2019-09-06 14:30:00,70.64,70.65,70.52,70.52,66527.0,70.64,70.65,70.52,70.52,66527.0
2019-09-06 14:40:00,70.54,70.56,70.45,70.48,10436.0,70.54,70.56,70.45,70.48,10436.0
2019-09-06 14:50:00,70.47,70.52,70.37,70.38,13170.0,70.47,70.52,70.37,70.38,13170.0
2019-09-06 15:00:00,70.36,70.44,70.34,70.39,17142.0,70.36,70.44,70.34,70.39,17142.0
2019-09-06 15:10:00,70.4,70.42,70.36,70.38,11025.0,70.4,70.42,70.36,70.38,11025.0
2019-09-06 15:20:00,70.39,70.47,70.37,70.46,28267.0,70.39,70.47,70.37,70.46,28267.0
2019-09-06 15:30:00,70.46,70.48,70.36,70.36,22750.0,70.46,70.48,70.36,70.36,22750.0
2019-09-06 15:40:00,70.35,70.37,70.12,70.14,73991.0,70.35,70.37,70.12,70.14,73991.0
2019-09-06 15:50:00,70.14,70.14,69.89,70.03,113512.0,70.14,70.14,69.89,70.03,113512.0
2019-09-09 09:30:00,70.45,70.45,69.58,69.66,45601.0,70.45,70.45,69.58,69.66,45601.0
2019-09-09 09:40:00,69.66,69.7,69.17,69.18,35415.0,69.66,69.7,69.17,69.18,35415.0
2019-09-09 09:50:00,69.2,69.25,68.78,68.82,33398.0,69.2,69.25,68.78,68.82,33398.0
2019-09-09 10:00:00,68.82,69.01,68.57,68.62,29443.0,68.82,69.01,68.57,68.62,29443.0
2019-09-09 10:10:00,68.6,68.83,68.56,68.76,15206.0,68.6,68.83,68.56,68.76,15206.0
2019-09-09 10:20:00,68.74,68.89,68.56,68.87,14276.0,68.74,68.89,68.56,68.87,14276.0
2019-09-09 10:30:00,68.84,68.97,68.71,68.79,15918.0,68.84,68.97,68.71,68.79,15918.0
2019-09-09 10:40:00,68.82,68.84,68.68,68.71,26298.0,68.82,68.84,68.68,68.71,26298.0
2019-09-09 10:50:00,68.72,68.97,68.69,68.91,42025.0,68.72,68.97,68.69,68.91,42025.0
2019-09-09 11:00:00,68.91,68.97,68.68,68.72,18877.0,68.91,68.97,68.68,68.72,18877.0
2019-09-09 11:10:00,68.72,68.77,68.56,68.74,17931.0,68.72,68.77,68.56,68.74,17931.0
2019-09-09 11:20:00,68.71,68.73,68.6,68.62,12176.0,68.71,68.73,68.6,68.62,12176.0
2019-09-09 11:30:00,68.63,68.7,68.56,68.57,15010.0,68.63,68.7,68.56,68.57,15010.0
2019-09-09 11:40:00,68.54,68.61,68.39,68.41,19337.0,68.54,68.61,68.39,68.41,19337.0
2019-09-09 11:50:00,68.41,68.52,68.39,68.42,21632.0,68.41,68.52,68.39,68.42,21632.0
2019-09-09 12:00:00,68.44,68.56,68.44,68.47,19227.0,68.44,68.56,68.44,68.47,19227.0
2019-09-09 12:10:00,68.47,68.47,68.12,68.14,19578.0,68.47,68.47,68.12,68.14,19578.0
2019-09-09 12:20:00,68.12,68.17,67.97,68.04,15796.0,68.12,68.17,67.97,68.04,15796.0
2019-09-09 12:30:00,68.01,68.05,67.79,67.82,30765.0,68.01,68.05,67.79,67.82,30765.0
2019-09-09 12:40:00,67.83,67.99,67.83,67.97,14723.0,67.83,67.99,67.83,67.97,14723.0
2019-09-09 12:50:00,67.97,68.27,67.97,68.27,12519.0,67.97,68.27,67.97,68.27,12519.0
2019-09-09 13:00:00,68.27,68.34,68.19,68.34,14427.0,68.27,68.34,68.19,68.34,14427.0
2019-09-09 13:10:00,68.38,68.47,68.35,68.37,10459.0,68.38,68.47,68.35,68.37,10459.0
2019-09-09 13:20:00,68.35,68.36,68.23,68.25,9024.0,68.35,68.36,68.23,68.25,9024.0
2019-09-09 13:30:00,68.27,68.3,68.21,68.3,12878.0,68.27,68.3,68.21,68.3,12878.0
2019-09-09 13:40:00,68.31,68.47,68.25,68.45,22996.0,68.31,68.47,68.25,68.45,22996.0
2019-09-09 13:50:00,68.46,68.47,68.32,68.32,13718.0,68.46,68.47,68.32,68.32,13718.0
2019-09-09 14:00:00,68.32,68.5,68.32,68.45,20361.0,68.32,68.5,68.32,68.45,20361.0
2019-09-09 14:10:00,68.45,68.45,68.22,68.22,16181.0,68.45,68.45,68.22,68.22,16181.0
2019-09-09 14:20:00,68.21,68.22,68.08,68.12,19630.0,68.21,68.22,68.08,68.12,19630.0
2019-09-09 14:30:00,68.12,68.21,68.05,68.1,20606.0,68.12,68.21,68.05,68.1,20606.0
2019-09-09 14:40:00,68.12,68.17,68.08,68.17,13158.0,68.12,68.17,68.08,68.17,13158.0
2019-09-09 14:50:00,68.17,68.17,68.03,68.08,16550.0,68.17,68.17,68.03,68.08,16550.0
2019-09-09 15:00:00,68.08,68.25,68.02,68.1,20171.0,68.08,68.25,68.02,68.1,20171.0
2019-09-09 15:10:00,68.09,68.33,68.09,68.33,28808.0,68.09,68.33,68.09,68.33,28808.0
2019-09-09 15:20:00,68.32,68.32,68.23,68.24,17973.0,68.32,68.32,68.23,68.24,17973.0
2019-09-09 15:30:00,68.25,68.27,68.13,68.25,34470.0,68.25,68.27,68.13,68.25,34470.0
2019-09-09 15:40:00,68.26,68.41,68.16,68.36,42477.0,68.26,68.41,68.16,68.36,42477.0
2019-09-09 15:50:00,68.36,68.48,68.29,68.42,160811.0,68.36,68.48,68.29,68.42,160811.0
2019-09-10 09:30:00,67.86,68.3,66.7,67.1,48384.0,67.86,68.3,66.7,67.1,48384.0
2019-09-10 09:40:00,67.19,67.19,66.31,66.48,34748.0,67.19,67.19,66.31,66.48,34748.0
2019-09-10 09:50:00,66.47,66.48,66.03,66.16,43260.0,66.47,66.48,66.03,66.16,43260.0
2019-09-10 10:00:00,66.14,66.28,65.79,65.87,49764.0,66.14,66.28,65.79,65.87,49764.0
2019-09-10 10:10:00,65.85,66.29,65.79,66.29,42435.0,65.85,66.29,65.79,66.29,42435.0
2019-09-10 10:20:00,66.29,66.64,66.17,66.42,29905.0,66.29,66.64,66.17,66.42,29905.0
2019-09-10 10:30:00,66.47,66.57,66.19,66.44,20361.0,66.47,66.57,66.19,66.44,20361.0
2019-09-10 10:40:00,66.42,66.55,66.38,66.55,20196.0,66.42,66.55,66.38,66.55,20196.0
2019-09-10 10:50:00,66.58,66.61,66.3,66.33,25641.0,66.58,66.61,66.3,66.33,25641.0
2019-09-10 11:00:00,66.37,66.47,65.99,66.06,74868.0,66.37,66.47,65.99,66.06,74868.0
2019-09-10 11:10:00,66.05,66.06,65.68,65.76,32000.0,66.05,66.06,65.68,65.76,32000.0
2019-09-10 11:20:00,65.72,65.78,65.53,65.59,24256.0,65.72,65.78,65.53,65.59,24256.0
2019-09-10 11:30:00,65.58,65.65,65.37,65.47,35606.0,65.58,65.65,65.37,65.47,35606.0
2019-09-10 11:40:00,65.51,65.59,65.25,65.54,42338.0,65.51,65.59,65.25,65.54,42338.0
2019-09-10 11:50:00,65.56,65.8,65.56,65.64,32100.0,65.56,65.8,65.56,65.64,32100.0
2019-09-10 12:00:00,65.63,65.74,65.51,65.53,22581.0,65.63,65.74,65.51,65.53,22581.0
2019-09-10 12:10:00,65.52,65.59,65.47,65.53,12526.0,65.52,65.59,65.47,65.53,12526.0
2019-09-10 12:20:00,65.54,65.82,65.53,65.7,21965.0,65.54,65.82,65.53,65.7,21965.0
2019-09-10 12:30:00,65.74,65.92,65.72,65.8,15687.0,65.74,65.92,65.72,65.8,15687.0
2019-09-10 12:40:00,65.8,66.0,65.8,65.98,16957.0,65.8,66.0,65.8,65.98,16957.0
2019-09-10 12:50:00,65.97,66.1,65.93,65.94,21240.0,65.97,66.1,65.93,65.94,21240.0
2019-09-10 13:00:00,65.96,66.07,65.82,65.85,18748.0,65.96,66.07,65.82,65.85,18748.0
2019-09-10 13:10:00,65.85,65.87,65.59,65.62,31401.0,65.85,65.87,65.59,65.62,31401.0
2019-09-10 13:20:00,65.6,65.66,65.58,65.59,26566.0,65.6,65.66,65.58,65.59,26566.0
2019-09-10 13:30:00,65.58,65.64,65.53,65.58,31154.0,65.58,65.64,65.53,65.58,31154.0
2019-09-10 13:40:00,65.57,65.57,65.37,65.42,22095.0,65.57,65.57,65.37,65.42,22095.0
2019-09-10 13:50:00,65.48,65.61,65.46,65.48,49430.0,65.48,65.61,65.46,65.48,49430.0
2019-09-10 14:00:00,65.5,65.51,65.24,65.38,26206.0,65.5,65.51,65.24,65.38,26206.0
2019-09-10 14:10:00,65.37,65.42,65.23,65.29,26199.0,65.37,65.42,65.23,65.29,26199.0
2019-09-10 14:20:00,65.31,65.31,65.17,65.18,9142.0,65.31,65.31,65.17,65.18,9142.0
2019-09-10 14:30:00,65.18,65.26,65.1,65.17,27497.0,65.18,65.26,65.1,65.17,27497.0
2019-09-10 14:40:00,65.19,65.22,65.11,65.14,24524.0,65.19,65.22,65.11,65.14,24524.0
2019-09-10 14:50:00,65.14,65.22,65.12,65.18,23663.0,65.14,65.22,65.12,65.18,23663.0
2019-09-10 15:00:00,65.19,65.2,65.11,65.14,27423.0,65.19,65.2,65.11,65.14,27423.0
2019-09-10 15:10:00,65.15,65.16,65.08,65.08,33869.0,65.15,65.16,65.08,65.08,33869.0
2019-09-10 15:20:00,65.08,65.12,65.04,65.08,47026.0,65.08,65.12,65.04,65.08,47026.0
2019-09-10 15:30:00,65.08,65.32,65.05,65.3,63460.0,65.08,65.32,65.05,65.3,63460.0
2019-09-10 15:40:00,65.3,65.44,65.26,65.42,76732.0,65.3,65.44,65.26,65.42,76732.0
2019-09-10 15:50:00,65.42,65.81,65.42,65.79,297930.0,65.42,65.81,65.42,65.79,297930.0
2019-09-11 09:30:00,65.83,65.99,65.31,65.75,61388.0,65.83,65.99,65.31,65.75,61388.0
2019-09-11 09:40:00,65.74,65.75,65.36,65.36,24262.0,65.74,65.75,65.36,65.36,24262.0
2019-09-11 09:50:00,65.41,65.51,65.28,65.45,29299.0,65.41,65.51,65.28,65.45,29299.0
2019-09-11 10:00:00,65.41,65.73,65.29,65.71,19453.0,65.41,65.73,65.29,65.71,19453.0
2019-09-11 10:10:00,65.74,66.03,65.63,66.02,27243.0,65.74,66.03,65.63,66.02,27243.0
2019-09-11 10:20:00,66.05,66.13,65.89,65.9,66433.0,66.05,66.13,65.89,65.9,66433.0
2019-09-11 10:30:00,65.85,66.09,65.85,65.92,15194.0,65.85,66.09,65.85,65.92,15194.0
2019-09-11 10:40:00,65.93,65.93,65.72,65.79,29395.0,65.93,65.93,65.72,65.79,29395.0
2019-09-11 10:50:00,65.8,65.82,65.63,65.68,22944.0,65.8,65.82,65.63,65.68,22944.0
2019-09-11 11:00:00,65.71,65.79,65.64,65.64,13403.0,65.71,65.79,65.64,65.64,13403.0
2019-09-11 11:10:00,65.59,65.67,65.5,65.65,23966.0,65.59,65.67,65.5,65.65,23966.0
2019-09-11 11:20:00,65.67,66.08,65.67,66.08,23180.0,65.67,66.08,65.67,66.08,23180.0
2019-09-11 11:30:00,66.09,66.14,65.94,66.05,37707.0,66.09,66.14,65.94,66.05,37707.0
2019-09-11 11:40:00,66.06,66.11,66.0,66.01,17454.0,66.06,66.11,66.0,66.01,17454.0
2019-09-11 11:50:00,66.02,66.08,65.93,65.96,14470.0,66.02,66.08,65.93,65.96,14470.0
2019-09-11 12:00:00,65.96,66.16,65.95,66.13,21397.0,65.96,66.16,65.95,66.13,21397.0
2019-09-11 12:10:00,66.12,66.22,66.1,66.22,38736.0,66.12,66.22,66.1,66.22,38736.0
2019-09-11 12:20:00,66.22,66.33,66.22,66.25,14707.0,66.22,66.33,66.22,66.25,14707.0
2019-09-11 12:30:00,66.27,66.38,66.23,66.29,34337.0,66.27,66.38,66.23,66.29,34337.0
2019-09-11 12:40:00,66.28,66.29,66.1,66.21,19088.0,66.28,66.29,66.1,66.21,19088.0
2019-09-11 12:50:00,66.21,66.34,66.08,66.24,63727.0,66.21,66.34,66.08,66.24,63727.0
2019-09-11 13:00:00,66.25,66.28,66.18,66.22,10038.0,66.25,66.28,66.18,66.22,10038.0
2019-09-11 13:10:00,66.22,66.34,66.21,66.23,25269.0,66.22,66.34,66.21,66.23,25269.0
2019-09-11 13:20:00,66.23,66.23,66.03,66.04,24697.0,66.23,66.23,66.03,66.04,24697.0
2019-09-11 13:30:00,66.05,66.08,65.69,65.78,53730.0,66.05,66.08,65.69,65.78,53730.0
2019-09-11 13:40:00,65.79,65.82,65.6,65.77,37140.0,65.79,65.82,65.6,65.77,37140.0
2019-09-11 13:50:00,65.75,65.76,65.57,65.59,22791.0,65.75,65.76,65.57,65.59,22791.0
2019-09-11 14:00:00,65.62,65.62,65.45,65.57,24885.0,65.62,65.62,65.45,65.57,24885.0
2019-09-11 14:10:00,65.56,65.57,65.4,65.42,9500.0,65.56,65.57,65.4,65.42,9500.0
2019-09-11 14:20:00,65.4,65.45,65.34,65.36,30872.0,65.4,65.45,65.34,65.36,30872.0
2019-09-11 14:30:00,65.35,65.39,65.25,65.37,9590.0,65.35,65.39,65.25,65.37,9590.0
2019-09-11 14:40:00,65.36,65.46,65.32,65.32,10704.0,65.36,65.46,65.32,65.32,10704.0
2019-09-11 14:50:00,65.34,65.34,65.26,65.29,17451.0,65.34,65.34,65.26,65.29,17451.0
2019-09-11 15:00:00,65.31,65.41,65.29,65.34,19374.0,65.31,65.41,65.29,65.34,19374.0
2019-09-11 15:10:00,65.34,65.39,65.28,65.32,23722.0,65.34,65.39,65.28,65.32,23722.0
2019-09-11 15:20:00,65.31,65.45,65.31,65.41,27239.0,65.31,65.45,65.31,65.41,27239.0
2019-09-11 15:30:00,65.41,65.53,65.37,65.5,36021.0,65.41,65.53,65.37,65.5,36021.0
2019-09-11 15:40:00,65.5,65.52,65.31,65.37,40707.0,65.5,65.52,65.31,65.37,40707.0
2019-09-11 15:50:00,65.38,65.54,65.36,65.46,116277.0,65.38,65.54,65.36,65.46,116277.0
2019-09-12 09:30:00,65.81,66.6,65.81,66.51,49275.0,65.81,66.6,65.81,66.51,49275.0
2019-09-12 09:40:00,66.52,66.83,66.35,66.55,36316.0,66.52,66.83,66.35,66.55,36316.0
2019-09-12 09:50:00,66.57,66.94,66.41,66.94,34925.0,66.57,66.94,66.41,66.94,34925.0
2019-09-12 10:00:00,67.03,67.13,66.77,66.81,45864.0,67.03,67.13,66.77,66.81,45864.0
2019-09-12 10:10:00,66.8,67.45,66.71,67.35,60740.0,66.8,67.45,66.71,67.35,60740.0
2019-09-12 10:20:00,67.35,67.47,67.24,67.43,24792.0,67.35,67.47,67.24,67.43,24792.0
2019-09-12 10:30:00,67.44,67.59,67.18,67.44,30335.0,67.44,67.59,67.18,67.44,30335.0
2019-09-12 10:40:00,67.43,67.55,67.21,67.26,34667.0,67.43,67.55,67.21,67.26,34667.0
2019-09-12 10:50:00,67.25,67.27,66.69,66.76,25038.0,67.25,67.27,66.69,66.76,25038.0
2019-09-12 11:00:00,66.75,66.75,66.44,66.44,17962.0,66.75,66.75,66.44,66.44,17962.0
2019-09-12 11:10:00,66.43,66.63,66.43,66.57,24893.0,66.43,66.63,66.43,66.57,24893.0
2019-09-12 11:20:00,66.56,66.68,66.51,66.53,15675.0,66.56,66.68,66.51,66.53,15675.0
2019-09-12 11:30:00,66.54,66.59,66.46,66.52,11288.0,66.54,66.59,66.46,66.52,11288.0
2019-09-12 11:40:00,66.54,66.61,66.48,66.56,6972.0,66.54,66.61,66.48,66.56,6972.0
2019-09-12 11:50:00,66.56,66.7,66.47,66.47,12159.0,66.56,66.7,66.47,66.47,12159.0
2019-09-12 12:00:00,66.45,66.45,66.2,66.2,20839.0,66.45,66.45,66.2,66.2,20839.0
2019-09-12 12:10:00,66.22,66.27,66.12,66.15,12577.0,66.22,66.27,66.12,66.15,12577.0
2019-09-12 12:20:00,66.17,66.18,66.1,66.12,11173.0,66.17,66.18,66.1,66.12,11173.0
2019-09-12 12:30:00,66.15,66.26,66.14,66.17,14078.0,66.15,66.26,66.14,66.17,14078.0
2019-09-12 12:40:00,66.16,66.29,66.15,66.27,14097.0,66.16,66.29,66.15,66.27,14097.0
2019-09-12 12:50:00,66.27,66.29,66.21,66.26,14987.0,66.27,66.29,66.21,66.26,14987.0
2019-09-12 13:00:00,66.28,66.42,66.24,66.27,22561.0,66.28,66.42,66.24,66.27,22561.0
2019-09-12 13:10:00,66.26,66.28,66.13,66.13,12369.0,66.26,66.28,66.13,66.13,12369.0
2019-09-12 13:20:00,66.14,66.16,66.12,66.14,13208.0,66.14,66.16,66.12,66.14,13208.0
2019-09-12 13:30:00,66.14,66.33,66.13,66.27,18104.0,66.14,66.33,66.13,66.27,18104.0
2019-09-12 13:40:00,66.26,66.36,66.24,66.26,22643.0,66.26,66.36,66.24,66.26,22643.0
2019-09-12 13:50:00,66.25,66.3,66.24,66.28,14467.0,66.25,66.3,66.24,66.28,14467.0
2019-09-12 14:00:00,66.28,66.29,66.18,66.2,19506.0,66.28,66.29,66.18,66.2,19506.0
2019-09-12 14:10:00,66.23,66.3,66.21,66.3,37269.0,66.23,66.3,66.21,66.3,37269.0
2019-09-12 14:20:00,66.31,66.33,66.23,66.3,17621.0,66.31,66.33,66.23,66.3,17621.0
2019-09-12 14:30:00,66.3,66.42,66.29,66.39,17078.0,66.3,66.42,66.29,66.39,17078.0
2019-09-12 14:40:00,66.39,66.45,66.33,66.34,13615.0,66.39,66.45,66.33,66.34,13615.0
2019-09-12 14:50:00,66.34,66.36,66.27,66.32,15358.0,66.34,66.36,66.27,66.32,15358.0
2019-09-12 15:00:00,66.33,66.33,66.16,66.26,25163.0,66.33,66.33,66.16,66.26,25163.0
2019-09-12 15:10:00,66.25,66.3,66.22,66.28,19574.0,66.25,66.3,66.22,66.28,19574.0
2019-09-12 15:20:00,66.27,66.46,66.24,66.44,46757.0,66.27,66.46,66.24,66.44,46757.0
2019-09-12 15:30:00,66.45,66.52,66.35,66.36,48526.0,66.45,66.52,66.35,66.36,48526.0
2019-09-12 15:40:00,66.35,66.36,66.28,66.32,62081.0,66.35,66.36,66.28,66.32,62081.0
2019-09-12 15:50:00,66.31,66.32,66.1,66.16,142643.0,66.31,66.32,66.1,66.16,142643.0
2019-09-13 09:30:00,66.14,67.04,65.65,65.71,33287.0,66.14,67.04,65.65,65.71,33287.0
2019-09-13 09:40:00,65.74,66.46,65.62,66.36,19384.0,65.74,66.46,65.62,66.36,19384.0
2019-09-13 09:50:00,66.36,66.47,66.03,66.29,18855.0,66.36,66.47,66.03,66.29,18855.0
2019-09-13 10:00:00,66.29,66.37,66.01,66.11,20812.0,66.29,66.37,66.01,66.11,20812.0
2019-09-13 10:10:00,66.12,66.34,66.11,66.3,17514.0,66.12,66.34,66.11,66.3,17514.0
2019-09-13 10:20:00,66.35,66.37,66.2,66.31,44533.0,66.35,66.37,66.2,66.31,44533.0
2019-09-13 10:30:00,66.33,66.38,66.19,66.35,22050.0,66.33,66.38,66.19,66.35,22050.0
2019-09-13 10:40:00,66.34,66.38,66.23,66.36,16745.0,66.34,66.38,66.23,66.36,16745.0
2019-09-13 10:50:00,66.34,66.36,66.17,66.2,27020.0,66.34,66.36,66.17,66.2,27020.0
2019-09-13 11:00:00,66.21,66.35,66.21,66.26,48648.0,66.21,66.35,66.21,66.26,48648.0
2019-09-13 11:10:00,66.25,66.29,66.12,66.15,14615.0,66.25,66.29,66.12,66.15,14615.0
2019-09-13 11:20:00,66.15,66.15,65.89,65.93,13364.0,66.15,66.15,65.89,65.93,13364.0
2019-09-13 11:30:00,65.92,65.96,65.84,65.88,15336.0,65.92,65.96,65.84,65.88,15336.0
2019-09-13 11:40:00,65.87,65.87,65.73,65.73,12390.0,65.87,65.87,65.73,65.73,12390.0
2019-09-13 11:50:00,65.77,65.84,65.69,65.69,12732.0,65.77,65.84,65.69,65.69,12732.0
2019-09-13 12:00:00,65.67,65.99,65.67,65.94,25863.0,65.67,65.99,65.67,65.94,25863.0
2019-09-13 12:10:00,65.95,66.05,65.88,66.03,13925.0,65.95,66.05,65.88,66.03,13925.0
2019-09-13 12:20:00,66.02,66.02,65.85,65.87,18109.0,66.02,66.02,65.85,65.87,18109.0
2019-09-13 12:30:00,65.85,65.97,65.82,65.88,13253.0,65.85,65.97,65.82,65.88,13253.0
2019-09-13 12:40:00,65.87,65.94,65.74,65.74,11309.0,65.87,65.94,65.74,65.74,11309.0
2019-09-13 12:50:00,65.73,65.9,65.68,65.76,38878.0,65.73,65.9,65.68,65.76,38878.0
2019-09-13 13:00:00,65.77,65.85,65.7,65.85,9390.0,65.77,65.85,65.7,65.85,9390.0
2019-09-13 13:10:00,65.83,65.85,65.7,65.71,11708.0,65.83,65.85,65.7,65.71,11708.0
2019-09-13 13:20:00,65.7,65.7,65.6,65.69,11344.0,65.7,65.7,65.6,65.69,11344.0
2019-09-13 13:30:00,65.68,65.79,65.66,65.67,12903.0,65.68,65.79,65.66,65.67,12903.0
2019-09-13 13:40:00,65.67,65.68,65.51,65.6,14695.0,65.67,65.68,65.51,65.6,14695.0
2019-09-13 13:50:00,65.6,65.63,65.46,65.47,18797.0,65.6,65.63,65.46,65.47,18797.0
2019-09-13 14:00:00,65.48,65.56,65.46,65.56,14799.0,65.48,65.56,65.46,65.56,14799.0
2019-09-13 14:10:00,65.55,65.55,65.43,65.43,15836.0,65.55,65.55,65.43,65.43,15836.0
2019-09-13 14:20:00,65.44,65.51,65.37,65.44,19970.0,65.44,65.51,65.37,65.44,19970.0
2019-09-13 14:30:00,65.44,65.6,65.44,65.57,17940.0,65.44,65.6,65.44,65.57,17940.0
2019-09-13 14:40:00,65.57,65.66,65.51,65.52,15937.0,65.57,65.66,65.51,65.52,15937.0
2019-09-13 14:50:00,65.51,65.67,65.51,65.63,17373.0,65.51,65.67,65.51,65.63,17373.0
2019-09-13 15:00:00,65.63,65.63,65.52,65.53,22820.0,65.63,65.63,65.52,65.53,22820.0
2019-09-13 15:10:00,65.52,65.61,65.48,65.54,27027.0,65.52,65.61,65.48,65.54,27027.0
2019-09-13 15:20:00,65.54,65.56,65.46,65.52,23583.0,65.54,65.56,65.46,65.52,23583.0
2019-09-13 15:30:00,65.51,65.6,65.49,65.55,28597.0,65.51,65.6,65.49,65.55,28597.0
2019-09-13 15:40:00,65.55,65.62,65.54,65.6,48154.0,65.55,65.62,65.54,65.6,48154.0
2019-09-13 15:50:00,65.61,65.7,65.52,65.54,120444.0,65.61,65.7,65.52,65.54,120444.0
2019-09-16 09:30:00,64.96,65.37,64.26,64.63,67738.0,64.96,65.37,64.26,64.63,67738.0
2019-09-16 09:40:00,64.66,65.4,64.57,65.4,42588.0,64.66,65.4,64.57,65.4,42588.0
2019-09-16 09:50:00,65.41,65.42,65.11,65.16,21554.0,65.41,65.42,65.11,65.16,21554.0
2019-09-16 10:00:00,65.15,65.46,64.95,65.46,25330.0,65.15,65.46,64.95,65.46,25330.0
2019-09-16 10:10:00,65.48,65.53,65.2,65.26,16159.0,65.48,65.53,65.2,65.26,16159.0
2019-09-16 10:20:00,65.22,65.28,65.07,65.14,17675.0,65.22,65.28,65.07,65.14,17675.0
2019-09-16 10:30:00,65.08,65.14,65.0,65.09,40510.0,65.08,65.14,65.0,65.09,40510.0
2019-09-16 10:40:00,65.09,65.16,65.02,65.02,22051.0,65.09,65.16,65.02,65.02,22051.0
2019-09-16 10:50:00,65.0,65.06,64.94,64.94,17222.0,65.0,65.06,64.94,64.94,17222.0
2019-09-16 11:00:00,64.94,65.12,64.82,65.11,20787.0,64.94,65.12,64.82,65.11,20787.0
2019-09-16 11:10:00,65.11,65.15,65.05,65.07,22773.0,65.11,65.15,65.05,65.07,22773.0
2019-09-16 11:20:00,65.06,65.2,65.05,65.17,21131.0,65.06,65.2,65.05,65.17,21131.0
2019-09-16 11:30:00,65.15,65.18,65.08,65.1,19952.0,65.15,65.18,65.08,65.1,19952.0
2019-09-16 11:40:00,65.12,65.12,64.98,64.99,21201.0,65.12,65.12,64.98,64.99,21201.0
2019-09-16 11:50:00,64.97,65.11,64.88,64.89,20175.0,64.97,65.11,64.88,64.89,20175.0
2019-09-16 12:00:00,64.88,65.09,64.88,65.08,24204.0,64.88,65.09,64.88,65.08,24204.0
2019-09-16 12:10:00,65.1,65.13,65.07,65.09,23290.0,65.1,65.13,65.07,65.09,23290.0
2019-09-16 12:20:00,65.11,65.25,65.1,65.23,19229.0,65.11,65.25,65.1,65.23,19229.0
2019-09-16 12:30:00,65.24,65.27,65.06,65.12,56483.0,65.24,65.27,65.06,65.12,56483.0
2019-09-16 12:40:00,65.12,65.19,65.01,65.15,25367.0,65.12,65.19,65.01,65.15,25367.0
2019-09-16 12:50:00,65.14,65.18,65.06,65.12,41235.0,65.14,65.18,65.06,65.12,41235.0
2019-09-16 13:00:00,65.12,65.16,65.08,65.11,43300.0,65.12,65.16,65.08,65.11,43300.0
2019-09-16 13:10:00,65.1,65.2,65.05,65.19,24173.0,65.1,65.2,65.05,65.19,24173.0
2019-09-16 13:20:00,65.21,65.33,65.21,65.28,15082.0,65.21,65.33,65.21,65.28,15082.0
2019-09-16 13:30:00,65.28,65.4,65.28,65.32,15555.0,65.28,65.4,65.28,65.32,15555.0
2019-09-16 13:40:00,65.33,65.35,65.26,65.35,13093.0,65.33,65.35,65.26,65.35,13093.0
2019-09-16 13:50:00,65.36,65.39,65.28,65.31,65029.0,65.36,65.39,65.28,65.31,65029.0
2019-09-16 14:00:00,65.32,65.4,65.23,65.34,91883.0,65.32,65.4,65.23,65.34,91883.0
2019-09-16 14:10:00,65.34,65.51,65.32,65.51,46766.0,65.34,65.51,65.32,65.51,46766.0
2019-09-16 14:20:00,65.52,65.8,65.5,65.79,19460.0,65.52,65.8,65.5,65.79,19460.0
2019-09-16 14:30:00,65.77,65.78,65.6,65.62,10650.0,65.77,65.78,65.6,65.62,10650.0
2019-09-16 14:40:00,65.63,65.64,65.55,65.6,12020.0,65.63,65.64,65.55,65.6,12020.0
2019-09-16 14:50:00,65.6,65.65,65.57,65.59,9865.0,65.6,65.65,65.57,65.59,9865.0
2019-09-16 15:00:00,65.59,65.65,65.55,65.61,13642.0,65.59,65.65,65.55,65.61,13642.0
2019-09-16 15:10:00,65.61,65.7,65.61,65.64,9755.0,65.61,65.7,65.61,65.64,9755.0
2019-09-16 15:20:00,65.64,65.64,65.51,65.58,16655.0,65.64,65.64,65.51,65.58,16655.0
2019-09-16 15:30:00,65.58,65.68,65.56,65.62,20484.0,65.58,65.68,65.56,65.62,20484.0
2019-09-16 15:40:00,65.61,65.68,65.55,65.61,25366.0,65.61,65.68,65.55,65.61,25366.0
2019-09-16 15:50:00,65.61,65.74,65.56,65.72,92205.0,65.61,65.74,65.56,65.72,92205.0
2019-09-17 09:30:00,65.95,66.31,65.58,66.1,36871.0,65.95,66.31,65.58,66.1,36871.0
2019-09-17 09:40:00,66.13,66.51,66.11,66.51,19441.0,66.13,66.51,66.11,66.51,19441.0
2019-09-17 09:50:00,66.54,66.57,66.35,66.47,20298.0,66.54,66.57,66.35,66.47,20298.0
2019-09-17 10:00:00,66.47,66.52,66.29,66.31,18866.0,66.47,66.52,66.29,66.31,18866.0
2019-09-17 10:10:00,66.33,66.49,66.29,66.42,15649.0,66.33,66.49,66.29,66.42,15649.0
2019-09-17 10:20:00,66.41,66.5,66.32,66.49,14555.0,66.41,66.5,66.32,66.49,14555.0
2019-09-17 10:30:00,66.47,66.71,66.46,66.69,24692.0,66.47,66.71,66.46,66.69,24692.0
2019-09-17 10:40:00,66.69,66.76,66.55,66.58,24884.0,66.69,66.76,66.55,66.58,24884.0
2019-09-17 10:50:00,66.58,66.72,66.56,66.56,17871.0,66.58,66.72,66.56,66.56,17871.0
2019-09-17 11:00:00,66.55,66.66,66.49,66.65,25111.0,66.55,66.66,66.49,66.65,25111.0
2019-09-17 11:10:00,66.67,66.72,66.6,66.72,19515.0,66.67,66.72,66.6,66.72,19515.0
2019-09-17 11:20:00,66.72,66.8,66.69,66.7,24699.0,66.72,66.8,66.69,66.7,24699.0
2019-09-17 11:30:00,66.7,66.91,66.68,66.88,10816.0,66.7,66.91,66.68,66.88,10816.0
2019-09-17 11:40:00,66.89,66.91,66.79,66.8,15934.0,66.89,66.91,66.79,66.8,15934.0
2019-09-17 11:50:00,66.8,66.89,66.78,66.85,39081.0,66.8,66.89,66.78,66.85,39081.0
2019-09-17 12:00:00,66.85,67.02,66.83,66.94,79162.0,66.85,67.02,66.83,66.94,79162.0
2019-09-17 12:10:00,66.94,66.99,66.86,66.98,136005.0,66.94,66.99,66.86,66.98,136005.0
2019-09-17 12:20:00,66.95,67.01,66.88,66.98,32029.0,66.95,67.01,66.88,66.98,32029.0
2019-09-17 12:30:00,66.97,67.16,66.96,67.14,35390.0,66.97,67.16,66.96,67.14,35390.0
2019-09-17 12:40:00,67.13,67.21,67.02,67.04,19433.0,67.13,67.21,67.02,67.04,19433.0
2019-09-17 12:50:00,67.01,67.13,66.96,67.12,41836.0,67.01,67.13,66.96,67.12,41836.0
2019-09-17 13:00:00,67.12,67.17,67.11,67.13,22820.0,67.12,67.17,67.11,67.13,22820.0
2019-09-17 13:10:00,67.12,67.23,67.1,67.23,21836.0,67.12,67.23,67.1,67.23,21836.0
2019-09-17 13:20:00,67.22,67.23,67.11,67.15,20469.0,67.22,67.23,67.11,67.15,20469.0
2019-09-17 13:30:00,67.14,67.22,67.12,67.16,16048.0,67.14,67.22,67.12,67.16,16048.0
2019-09-17 13:40:00,67.15,67.24,67.11,67.23,14543.0,67.15,67.24,67.11,67.23,14543.0
2019-09-17 13:50:00,67.23,67.27,67.16,67.16,15645.0,67.23,67.27,67.16,67.16,15645.0
2019-09-17 14:00:00,67.18,67.28,67.11,67.14,24542.0,67.18,67.28,67.11,67.14,24542.0
2019-09-17 14:10:00,67.15,67.25,67.11,67.25,15619.0,67.15,67.25,67.11,67.25,15619.0
2019-09-17 14:20:00,67.26,67.36,67.25,67.35,20618.0,67.26,67.36,67.25,67.35,20618.0
2019-09-17 14:30:00,67.35,67.41,67.26,67.27,18264.0,67.35,67.41,67.26,67.27,18264.0
2019-09-17 14:40:00,67.25,67.3,67.23,67.28,12540.0,67.25,67.3,67.23,67.28,12540.0
2019-09-17 14:50:00,67.27,67.32,67.25,67.31,15906.0,67.27,67.32,67.25,67.31,15906.0
2019-09-17 15:00:00,67.32,67.38,67.28,67.3,25645.0,67.32,67.38,67.28,67.3,25645.0
2019-09-17 15:10:00,67.31,67.33,67.24,67.29,28227.0,67.31,67.33,67.24,67.29,28227.0
2019-09-17 15:20:00,67.29,67.33,67.27,67.32,26318.0,67.29,67.33,67.27,67.32,26318.0
2019-09-17 15:30:00,67.31,67.36,67.26,67.28,36153.0,67.31,67.36,67.26,67.28,36153.0
2019-09-17 15:40:00,67.28,67.47,67.27,67.46,67511.0,67.28,67.47,67.27,67.46,67511.0
2019-09-17 15:50:00,67.45,67.46,67.31,67.37,117041.0,67.45,67.46,67.31,67.37,117041.0
2019-09-18 09:30:00,67.06,67.09,66.5,66.77,47474.0,67.06,67.09,66.5,66.77,47474.0
2019-09-18 09:40:00,66.79,67.06,66.69,67.06,20900.0,66.79,67.06,66.69,67.06,20900.0
2019-09-18 09:50:00,67.04,67.1,66.9,66.96,23239.0,67.04,67.1,66.9,66.96,23239.0
2019-09-18 10:00:00,67.0,67.18,66.95,67.17,16590.0,67.0,67.18,66.95,67.17,16590.0
2019-09-18 10:10:00,67.17,67.41,67.05,67.36,16509.0,67.17,67.41,67.05,67.36,16509.0
2019-09-18 10:20:00,67.38,67.38,67.16,67.17,20826.0,67.38,67.38,67.16,67.17,20826.0
2019-09-18 10:30:00,67.21,67.21,67.01,67.09,21090.0,67.21,67.21,67.01,67.09,21090.0
2019-09-18 10:40:00,67.07,67.07,66.98,67.04,18267.0,67.07,67.07,66.98,67.04,18267.0
2019-09-18 10:50:00,67.04,67.16,66.95,67.06,18145.0,67.04,67.16,66.95,67.06,18145.0
2019-09-18 11:00:00,67.08,67.08,66.97,67.03,16856.0,67.08,67.08,66.97,67.03,16856.0
2019-09-18 11:10:00,67.05,67.12,66.99,67.08,20384.0,67.05,67.12,66.99,67.08,20384.0
2019-09-18 11:20:00,67.05,67.05,66.99,67.01,14860.0,67.05,67.05,66.99,67.01,14860.0
2019-09-18 11:30:00,67.01,67.08,67.0,67.02,19894.0,67.01,67.08,67.0,67.02,19894.0
2019-09-18 11:40:00,67.03,67.04,67.0,67.03,17859.0,67.03,67.04,67.0,67.03,17859.0
2019-09-18 11:50:00,67.03,67.06,66.82,66.84,45649.0,67.03,67.06,66.82,66.84,45649.0
2019-09-18 12:00:00,66.84,67.01,66.82,67.01,50963.0,66.84,67.01,66.82,67.01,50963.0
2019-09-18 12:10:00,67.01,67.07,66.99,67.07,11340.0,67.01,67.07,66.99,67.07,11340.0
2019-09-18 12:20:00,67.08,67.26,67.07,67.25,12010.0,67.08,67.26,67.07,67.25,12010.0
2019-09-18 12:30:00,67.25,67.26,67.16,67.21,12154.0,67.25,67.26,67.16,67.21,12154.0
2019-09-18 12:40:00,67.21,67.21,67.07,67.09,12255.0,67.21,67.21,67.07,67.09,12255.0
2019-09-18 12:50:00,67.09,67.13,67.04,67.04,11168.0,67.09,67.13,67.04,67.04,11168.0
2019-09-18 13:00:00,67.03,67.07,67.02,67.05,10500.0,67.03,67.07,67.02,67.05,10500.0
2019-09-18 13:10:00,67.05,67.05,66.98,67.01,27991.0,67.05,67.05,66.98,67.01,27991.0
2019-09-18 13:20:00,67.04,67.07,66.97,67.0,41229.0,67.04,67.07,66.97,67.0,41229.0
2019-09-18 13:30:00,67.0,67.09,66.98,67.09,35399.0,67.0,67.09,66.98,67.09,35399.0
2019-09-18 13:40:00,67.1,67.2,67.08,67.2,17133.0,67.1,67.2,67.08,67.2,17133.0
2019-09-18 13:50:00,67.2,67.35,67.18,67.32,14902.0,67.2,67.35,67.18,67.32,14902.0
2019-09-18 14:00:00,67.3,67.34,66.94,67.09,29859.0,67.3,67.34,66.94,67.09,29859.0
2019-09-18 14:10:00,67.09,67.09,66.57,66.74,39792.0,67.09,67.09,66.57,66.74,39792.0
2019-09-18 14:20:00,66.72,66.84,66.7,66.77,65552.0,66.72,66.84,66.7,66.77,65552.0
2019-09-18 14:30:00,66.79,66.86,66.71,66.85,34642.0,66.79,66.86,66.71,66.85,34642.0
2019-09-18 14:40:00,66.87,67.02,66.78,66.97,52400.0,66.87,67.02,66.78,66.97,52400.0
2019-09-18 14:50:00,66.96,67.11,66.91,67.02,25137.0,66.96,67.11,66.91,67.02,25137.0
2019-09-18 15:00:00,67.02,67.21,66.95,67.21,26608.0,67.02,67.21,66.95,67.21,26608.0
2019-09-18 15:10:00,67.21,67.25,67.11,67.21,23437.0,67.21,67.25,67.11,67.21,23437.0
2019-09-18 15:20:00,67.23,67.37,67.19,67.36,26347.0,67.23,67.37,67.19,67.36,26347.0
2019-09-18 15:30:00,67.36,67.66,67.34,67.66,36040.0,67.36,67.66,67.34,67.66,36040.0
2019-09-18 15:40:00,67.66,67.88,67.64,67.86,47502.0,67.66,67.88,67.64,67.86,47502.0
2019-09-18 15:50:00,67.87,67.88,67.71,67.83,165859.0,67.87,67.88,67.71,67.83,165859.0
2019-09-19 09:30:00,67.56,68.24,67.54,67.82,34147.0,67.56,68.24,67.54,67.82,34147.0
2019-09-19 09:40:00,67.83,68.02,67.67,67.78,10401.0,67.83,68.02,67.67,67.78,10401.0
2019-09-19 09:50:00,67.82,67.93,67.71,67.88,11041.0,67.82,67.93,67.71,67.88,11041.0
2019-09-19 10:00:00,67.82,67.97,67.74,67.74,14202.0,67.82,67.97,67.74,67.74,14202.0
2019-09-19 10:10:00,67.72,67.93,67.64,67.8,15328.0,67.72,67.93,67.64,67.8,15328.0
2019-09-19 10:20:00,67.82,67.98,67.79,67.96,6437.0,67.82,67.98,67.79,67.96,6437.0
2019-09-19 10:30:00,67.98,68.13,67.96,68.06,25310.0,67.98,68.13,67.96,68.06,25310.0
2019-09-19 10:40:00,68.08,68.18,68.02,68.13,13288.0,68.08,68.18,68.02,68.13,13288.0
2019-09-19 10:50:00,68.13,68.24,68.13,68.15,7311.0,68.13,68.24,68.13,68.15,7311.0
2019-09-19 11:00:00,68.09,68.19,68.07,68.14,8112.0,68.09,68.19,68.07,68.14,8112.0
2019-09-19 11:10:00,68.12,68.15,68.03,68.04,13192.0,68.12,68.15,68.03,68.04,13192.0
2019-09-19 11:20:00,68.05,68.06,67.8,67.8,50897.0,68.05,68.06,67.8,67.8,50897.0
2019-09-19 11:30:00,67.81,67.82,67.7,67.72,9947.0,67.81,67.82,67.7,67.72,9947.0
2019-09-19 11:40:00,67.7,67.73,67.63,67.65,9580.0,67.7,67.73,67.63,67.65,9580.0
2019-09-19 11:50:00,67.64,67.64,67.54,67.63,6455.0,67.64,67.64,67.54,67.63,6455.0
2019-09-19 12:00:00,67.63,67.7,67.63,67.67,11325.0,67.63,67.7,67.63,67.67,11325.0
2019-09-19 12:10:00,67.67,67.72,67.59,67.62,8992.0,67.67,67.72,67.59,67.62,8992.0
2019-09-19 12:20:00,67.61,67.61,67.3,67.34,316390.0,67.61,67.61,67.3,67.34,316390.0
2019-09-19 12:30:00,67.35,67.39,67.21,67.28,23264.0,67.35,67.39,67.21,67.28,23264.0
2019-09-19 12:40:00,67.27,67.31,67.24,67.3,9831.0,67.27,67.31,67.24,67.3,9831.0
2019-09-19 12:50:00,67.3,67.34,67.27,67.31,9543.0,67.3,67.34,67.27,67.31,9543.0
2019-09-19 13:00:00,67.32,67.32,67.11,67.11,14615.0,67.32,67.32,67.11,67.11,14615.0
2019-09-19 13:10:00,67.1,67.1,66.99,67.08,16268.0,67.1,67.1,66.99,67.08,16268.0
2019-09-19 13:20:00,67.05,67.12,67.01,67.1,11833.0,67.05,67.12,67.01,67.1,11833.0
2019-09-19 13:30:00,67.09,67.09,66.94,67.03,24707.0,67.09,67.09,66.94,67.03,24707.0
2019-09-19 13:40:00,67.04,67.04,66.93,67.02,11716.0,67.04,67.04,66.93,67.02,11716.0
2019-09-19 13:50:00,67.01,67.05,66.99,67.05,10053.0,67.01,67.05,66.99,67.05,10053.0
2019-09-19 14:00:00,67.04,67.1,67.01,67.09,11367.0,67.04,67.1,67.01,67.09,11367.0
2019-09-19 14:10:00,67.08,67.14,67.06,67.13,14051.0,67.08,67.14,67.06,67.13,14051.0
2019-09-19 14:20:00,67.14,67.18,67.12,67.18,13804.0,67.14,67.18,67.12,67.18,13804.0
2019-09-19 14:30:00,67.18,67.18,67.11,67.14,20225.0,67.18,67.18,67.11,67.14,20225.0
2019-09-19 14:40:00,67.14,67.26,67.11,67.12,231700.0,67.14,67.26,67.11,67.12,231700.0
2019-09-19 14:50:00,67.11,67.15,67.08,67.11,22790.0,67.11,67.15,67.08,67.11,22790.0
2019-09-19 15:00:00,67.11,67.17,67.06,67.17,20296.0,67.11,67.17,67.06,67.17,20296.0
2019-09-19 15:10:00,67.17,67.22,67.15,67.17,10087.0,67.17,67.22,67.15,67.17,10087.0
2019-09-19 15:20:00,67.17,67.19,67.15,67.17,18213.0,67.17,67.19,67.15,67.17,18213.0
2019-09-19 15:30:00,67.16,67.17,66.93,67.02,45897.0,67.16,67.17,66.93,67.02,45897.0
2019-09-19 15:40:00,67.02,67.05,66.99,67.01,50298.0,67.02,67.05,66.99,67.01,50298.0
2019-09-19 15:50:00,67.01,67.02,66.86,66.94,178165.0,67.01,67.02,66.86,66.94,178165.0
2019-09-20 09:30:00,67.32,68.03,67.21,68.01,372854.0,67.32,68.03,67.21,68.01,372854.0
2019-09-20 09:40:00,67.97,68.13,67.85,68.11,23223.0,67.97,68.13,67.85,68.11,23223.0
2019-09-20 09:50:00,68.14,68.2,67.58,67.58,21957.0,68.14,68.2,67.58,67.58,21957.0
2019-09-20 10:00:00,67.58,68.09,67.58,67.97,18344.0,67.58,68.09,67.58,67.97,18344.0
2019-09-20 10:10:00,67.97,68.03,67.8,67.93,16656.0,67.97,68.03,67.8,67.93,16656.0
2019-09-20 10:20:00,67.94,68.01,67.93,67.99,9526.0,67.94,68.01,67.93,67.99,9526.0
2019-09-20 10:30:00,68.01,68.03,67.75,67.75,23110.0,68.01,68.03,67.75,67.75,23110.0
2019-09-20 10:40:00,67.69,67.72,67.6,67.61,11575.0,67.69,67.72,67.6,67.61,11575.0
2019-09-20 10:50:00,67.61,67.61,67.48,67.52,8152.0,67.61,67.61,67.48,67.52,8152.0
2019-09-20 11:00:00,67.51,67.51,67.34,67.49,10573.0,67.51,67.51,67.34,67.49,10573.0
2019-09-20 11:10:00,67.52,67.62,67.43,67.43,10525.0,67.52,67.62,67.43,67.43,10525.0
2019-09-20 11:20:00,67.44,67.48,67.32,67.37,11912.0,67.44,67.48,67.32,67.37,11912.0
2019-09-20 11:30:00,67.36,67.42,67.22,67.22,12279.0,67.36,67.42,67.22,67.22,12279.0
2019-09-20 11:40:00,67.24,67.24,67.08,67.12,18337.0,67.24,67.24,67.08,67.12,18337.0
2019-09-20 11:50:00,67.13,67.13,67.05,67.13,15044.0,67.13,67.13,67.05,67.13,15044.0
2019-09-20 12:00:00,67.14,67.19,67.1,67.12,7782.0,67.14,67.19,67.1,67.12,7782.0
2019-09-20 12:10:00,67.17,67.26,67.17,67.19,7272.0,67.17,67.26,67.17,67.19,7272.0
2019-09-20 12:20:00,67.21,67.22,67.13,67.15,9113.0,67.21,67.22,67.13,67.15,9113.0
2019-09-20 12:30:00,67.17,67.17,66.87,66.94,17711.0,67.17,67.17,66.87,66.94,17711.0
2019-09-20 12:40:00,66.91,66.98,66.86,66.95,8437.0,66.91,66.98,66.86,66.95,8437.0
2019-09-20 12:50:00,66.95,67.08,66.94,67.07,10035.0,66.95,67.08,66.94,67.07,10035.0
2019-09-20 13:00:00,67.09,67.13,67.06,67.07,6844.0,67.09,67.13,67.06,67.07,6844.0
2019-09-20 13:10:00,67.05,67.05,66.12,66.47,117845.0,67.05,67.05,66.12,66.47,117845.0
2019-09-20 13:20:00,66.46,66.6,66.37,66.57,6336.0,66.46,66.6,66.37,66.57,6336.0
2019-09-20 13:30:00,66.58,66.58,66.48,66.49,6009.0,66.58,66.58,66.48,66.49,6009.0
2019-09-20 13:40:00,66.54,66.56,66.41,66.43,33699.0,66.54,66.56,66.41,66.43,33699.0
2019-09-20 13:50:00,66.44,66.55,66.35,66.55,8447.0,66.44,66.55,66.35,66.55,8447.0
2019-09-20 14:00:00,66.55,66.73,66.47,66.53,12192.0,66.55,66.73,66.47,66.53,12192.0
2019-09-20 14:10:00,66.54,66.56,66.43,66.49,7438.0,66.54,66.56,66.43,66.49,7438.0
2019-09-20 14:20:00,66.46,66.64,66.46,66.64,6231.0,66.46,66.64,66.46,66.64,6231.0
2019-09-20 14:30:00,66.64,66.76,66.61,66.75,7100.0,66.64,66.76,66.61,66.75,7100.0
2019-09-20 14:40:00,66.73,66.74,66.69,66.71,7703.0,66.73,66.74,66.69,66.71,7703.0
2019-09-20 14:50:00,66.7,66.72,66.59,66.61,12722.0,66.7,66.72,66.59,66.61,12722.0
2019-09-20 15:00:00,66.59,66.63,66.5,66.5,20632.0,66.59,66.63,66.5,66.5,20632.0
2019-09-20 15:10:00,66.51,66.57,66.51,66.53,15550.0,66.51,66.57,66.51,66.53,15550.0
2019-09-20 15:20:00,66.53,66.53,66.39,66.41,18084.0,66.53,66.53,66.39,66.41,18084.0
2019-09-20 15:30:00,66.41,66.41,66.28,66.28,26754.0,66.41,66.41,66.28,66.28,26754.0
2019-09-20 15:40:00,66.28,66.28,66.06,66.06,47298.0,66.28,66.28,66.06,66.06,47298.0
2019-09-20 15:50:00,66.06,66.2,66.01,66.02,225190.0,66.06,66.2,66.01,66.02,225190.0
2019-09-23 09:30:00,65.49,66.05,65.26,65.98,35503.0,65.49,66.05,65.26,65.98,35503.0
2019-09-23 09:40:00,65.95,66.05,65.85,65.89,13106.0,65.95,66.05,65.85,65.89,13106.0
2019-09-23 09:50:00,65.92,66.07,65.85,65.91,14834.0,65.92,66.07,65.85,65.91,14834.0
2019-09-23 10:00:00,65.95,66.01,65.8,65.92,9418.0,65.95,66.01,65.8,65.92,9418.0
2019-09-23 10:10:00,65.87,66.03,65.81,66.01,11644.0,65.87,66.03,65.81,66.01,11644.0
2019-09-23 10:20:00,66.02,66.32,66.02,66.31,10573.0,66.02,66.32,66.02,66.31,10573.0
2019-09-23 10:30:00,66.34,66.4,66.3,66.32,11336.0,66.34,66.4,66.3,66.32,11336.0
2019-09-23 10:40:00,66.31,66.43,66.25,66.43,12593.0,66.31,66.43,66.25,66.43,12593.0
2019-09-23 10:50:00,66.46,66.49,66.2,66.22,8798.0,66.46,66.49,66.2,66.22,8798.0
2019-09-23 11:00:00,66.23,66.41,66.23,66.28,11612.0,66.23,66.41,66.23,66.28,11612.0
2019-09-23 11:10:00,66.25,66.3,66.19,66.24,7733.0,66.25,66.3,66.19,66.24,7733.0
2019-09-23 11:20:00,66.26,66.3,66.16,66.26,8026.0,66.26,66.3,66.16,66.26,8026.0
2019-09-23 11:30:00,66.29,66.43,66.29,66.39,4969.0,66.29,66.43,66.29,66.39,4969.0
2019-09-23 11:40:00,66.4,66.47,66.4,66.41,4485.0,66.4,66.47,66.4,66.41,4485.0
2019-09-23 11:50:00,66.45,66.46,66.37,66.37,4500.0,66.45,66.46,66.37,66.37,4500.0
2019-09-23 12:00:00,66.38,66.51,66.32,66.5,21174.0,66.38,66.51,66.32,66.5,21174.0
2019-09-23 12:10:00,66.49,66.49,66.42,66.46,4800.0,66.49,66.49,66.42,66.46,4800.0
2019-09-23 12:20:00,66.45,66.51,66.38,66.38,5050.0,66.45,66.51,66.38,66.38,5050.0
2019-09-23 12:30:00,66.39,66.42,66.37,66.39,4352.0,66.39,66.42,66.37,66.39,4352.0
2019-09-23 12:40:00,66.38,66.38,66.36,66.37,3077.0,66.38,66.38,66.36,66.37,3077.0
2019-09-23 12:50:00,66.35,66.38,66.24,66.24,4752.0,66.35,66.38,66.24,66.24,4752.0
2019-09-23 13:00:00,66.27,66.33,66.26,66.3,4627.0,66.27,66.33,66.26,66.3,4627.0
2019-09-23 13:10:00,66.31,66.31,66.24,66.3,5500.0,66.31,66.31,66.24,66.3,5500.0
2019-09-23 13:20:00,66.29,66.34,66.25,66.32,4793.0,66.29,66.34,66.25,66.32,4793.0
2019-09-23 13:30:00,66.31,66.33,66.27,66.28,2651.0,66.31,66.33,66.27,66.28,2651.0
2019-09-23 13:40:00,66.27,66.38,66.27,66.35,5086.0,66.27,66.38,66.27,66.35,5086.0
2019-09-23 13:50:00,66.32,66.35,66.28,66.33,5466.0,66.32,66.35,66.28,66.33,5466.0
2019-09-23 14:00:00,66.34,66.35,66.27,66.27,5619.0,66.34,66.35,66.27,66.27,5619.0
2019-09-23 14:10:00,66.27,66.29,66.17,66.18,5564.0,66.27,66.29,66.17,66.18,5564.0
2019-09-23 14:20:00,66.18,66.18,66.09,66.11,6597.0,66.18,66.18,66.09,66.11,6597.0
2019-09-23 14:30:00,66.11,66.11,66.01,66.02,8608.0,66.11,66.11,66.01,66.02,8608.0
2019-09-23 14:40:00,66.01,66.08,66.0,66.08,11357.0,66.01,66.08,66.0,66.08,11357.0
2019-09-23 14:50:00,66.08,66.12,66.07,66.08,12023.0,66.08,66.12,66.07,66.08,12023.0
2019-09-23 15:00:00,66.09,66.2,66.06,66.17,16238.0,66.09,66.2,66.06,66.17,16238.0
2019-09-23 15:10:00,66.19,66.21,66.16,66.19,9315.0,66.19,66.21,66.16,66.19,9315.0
2019-09-23 15:20:00,66.19,66.25,66.18,66.21,21019.0,66.19,66.25,66.18,66.21,21019.0
2019-09-23 15:30:00,66.2,66.2,66.07,66.09,13114.0,66.2,66.2,66.07,66.09,13114.0
2019-09-23 15:40:00,66.09,66.09,65.99,66.01,20917.0,66.09,66.09,65.99,66.01,20917.0
2019-09-23 15:50:00,66.02,66.09,65.95,65.97,86842.0,66.02,66.09,65.95,65.97,86842.0
2019-09-24 09:30:00,66.64,66.72,66.44,66.67,31339.0,66.64,66.72,66.44,66.67,31339.0
2019-09-24 09:40:00,66.71,66.78,66.57,66.57,41644.0,66.71,66.78,66.57,66.57,41644.0
2019-09-24 09:50:00,66.57,66.63,66.41,66.44,17076.0,66.57,66.63,66.41,66.44,17076.0
2019-09-24 10:00:00,66.45,66.65,66.31,66.51,38218.0,66.45,66.65,66.31,66.51,38218.0
2019-09-24 10:10:00,66.52,66.52,66.28,66.39,18748.0,66.52,66.52,66.28,66.39,18748.0
2019-09-24 10:20:00,66.4,66.41,66.04,66.16,30381.0,66.4,66.41,66.04,66.16,30381.0
2019-09-24 10:30:00,66.17,66.19,66.06,66.09,13431.0,66.17,66.19,66.06,66.09,13431.0
2019-09-24 10:40:00,66.07,66.07,65.71,65.81,17880.0,66.07,66.07,65.71,65.81,17880.0
2019-09-24 10:50:00,65.82,65.99,65.82,65.88,13277.0,65.82,65.99,65.82,65.88,13277.0
2019-09-24 11:00:00,65.86,65.89,65.58,65.65,13502.0,65.86,65.89,65.58,65.65,13502.0
2019-09-24 11:10:00,65.66,65.72,65.55,65.55,13772.0,65.66,65.72,65.55,65.55,13772.0
2019-09-24 11:20:00,65.57,65.75,65.54,65.71,13437.0,65.57,65.75,65.54,65.71,13437.0
2019-09-24 11:30:00,65.7,65.7,65.29,65.29,16323.0,65.7,65.7,65.29,65.29,16323.0
2019-09-24 11:40:00,65.26,65.37,65.11,65.32,14993.0,65.26,65.37,65.11,65.32,14993.0
2019-09-24 11:50:00,65.3,65.37,65.23,65.35,12946.0,65.3,65.37,65.23,65.35,12946.0
2019-09-24 12:00:00,65.33,65.52,65.26,65.52,14494.0,65.33,65.52,65.26,65.52,14494.0
2019-09-24 12:10:00,65.53,65.53,65.26,65.28,13459.0,65.53,65.53,65.26,65.28,13459.0
2019-09-24 12:20:00,65.26,65.29,64.83,65.08,57669.0,65.26,65.29,64.83,65.08,57669.0
2019-09-24 12:30:00,65.1,65.25,65.05,65.11,21227.0,65.1,65.25,65.05,65.11,21227.0
2019-09-24 12:40:00,65.11,65.3,65.02,65.3,22459.0,65.11,65.3,65.02,65.3,22459.0
2019-09-24 12:50:00,65.32,65.32,65.08,65.15,24126.0,65.32,65.32,65.08,65.15,24126.0
2019-09-24 13:00:00,65.15,65.31,65.14,65.22,17173.0,65.15,65.31,65.14,65.22,17173.0
2019-09-24 13:10:00,65.2,65.28,65.11,65.22,20453.0,65.2,65.28,65.11,65.22,20453.0
2019-09-24 13:20:00,65.22,65.23,65.08,65.2,14627.0,65.22,65.23,65.08,65.2,14627.0
2019-09-24 13:30:00,65.19,65.35,65.19,65.26,16583.0,65.19,65.35,65.19,65.26,16583.0
2019-09-24 13:40:00,65.28,65.31,65.18,65.23,10846.0,65.28,65.31,65.18,65.23,10846.0
2019-09-24 13:50:00,65.21,65.3,65.09,65.1,12495.0,65.21,65.3,65.09,65.1,12495.0
2019-09-24 14:00:00,65.1,65.14,65.04,65.04,21560.0,65.1,65.14,65.04,65.04,21560.0
2019-09-24 14:10:00,65.05,65.73,65.01,65.73,23096.0,65.05,65.73,65.01,65.73,23096.0
2019-09-24 14:20:00,65.68,65.69,65.58,65.64,11820.0,65.68,65.69,65.58,65.64,11820.0
2019-09-24 14:30:00,65.65,65.68,65.35,65.39,41275.0,65.65,65.68,65.35,65.39,41275.0
2019-09-24 14:40:00,65.37,65.46,65.25,65.44,27359.0,65.37,65.46,65.25,65.44,27359.0
2019-09-24 14:50:00,65.42,65.49,65.28,65.31,21191.0,65.42,65.49,65.28,65.31,21191.0
2019-09-24 15:00:00,65.28,65.3,65.17,65.17,17414.0,65.28,65.3,65.17,65.17,17414.0
2019-09-24 15:10:00,65.16,65.31,65.13,65.3,21961.0,65.16,65.31,65.13,65.3,21961.0
2019-09-24 15:20:00,65.27,65.3,65.08,65.27,100179.0,65.27,65.3,65.08,65.27,100179.0
2019-09-24 15:30:00,65.25,65.25,65.07,65.12,50874.0,65.25,65.25,65.07,65.12,50874.0
2019-09-24 15:40:00,65.12,65.27,65.07,65.25,38497.0,65.12,65.27,65.07,65.25,38497.0
2019-09-24 15:50:00,65.25,65.26,65.01,65.2,155540.0,65.25,65.26,65.01,65.2,155540.0
2019-09-25 09:30:00,65.19,65.33,64.85,64.95,18660.0,65.19,65.33,64.85,64.95,18660.0
2019-09-25 09:40:00,65.0,65.06,64.5,64.66,9069.0,65.0,65.06,64.5,64.66,9069.0
2019-09-25 09:50:00,64.67,64.72,64.42,64.56,9603.0,64.67,64.72,64.42,64.56,9603.0
2019-09-25 10:00:00,64.62,64.73,64.3,64.65,14742.0,64.62,64.73,64.3,64.65,14742.0
2019-09-25 10:10:00,64.57,64.61,64.21,64.36,13774.0,64.57,64.61,64.21,64.36,13774.0
2019-09-25 10:20:00,64.34,64.68,64.29,64.68,8281.0,64.34,64.68,64.29,64.68,8281.0
2019-09-25 10:30:00,64.7,64.92,64.68,64.83,11656.0,64.7,64.92,64.68,64.83,11656.0
2019-09-25 10:40:00,64.85,64.98,64.8,64.85,16379.0,64.85,64.98,64.8,64.85,16379.0
2019-09-25 10:50:00,64.86,65.27,64.79,65.15,99074.0,64.86,65.27,64.79,65.15,99074.0
2019-09-25 11:00:00,65.18,65.41,65.18,65.33,9817.0,65.18,65.41,65.18,65.33,9817.0
2019-09-25 11:10:00,65.32,65.65,65.29,65.43,14600.0,65.32,65.65,65.29,65.43,14600.0
2019-09-25 11:20:00,65.44,65.68,65.24,65.31,79843.0,65.44,65.68,65.24,65.31,79843.0
2019-09-25 11:30:00,65.33,65.43,65.33,65.42,11884.0,65.33,65.43,65.33,65.42,11884.0
2019-09-25 11:40:00,65.48,65.53,65.42,65.47,19705.0,65.48,65.53,65.42,65.47,19705.0
2019-09-25 11:50:00,65.42,65.56,65.33,65.56,7816.0,65.42,65.56,65.33,65.56,7816.0
2019-09-25 12:00:00,65.58,65.64,65.51,65.61,12730.0,65.58,65.64,65.51,65.61,12730.0
2019-09-25 12:10:00,65.58,65.58,65.44,65.49,17675.0,65.58,65.58,65.44,65.49,17675.0
2019-09-25 12:20:00,65.46,65.55,65.41,65.54,7627.0,65.46,65.55,65.41,65.54,7627.0
2019-09-25 12:30:00,65.55,65.58,65.49,65.53,8475.0,65.55,65.58,65.49,65.53,8475.0
2019-09-25 12:40:00,65.54,65.54,65.45,65.48,5152.0,65.54,65.54,65.45,65.48,5152.0
2019-09-25 12:50:00,65.48,65.51,65.39,65.46,8950.0,65.48,65.51,65.39,65.46,8950.0
2019-09-25 13:00:00,65.46,65.59,65.46,65.58,6148.0,65.46,65.59,65.46,65.58,6148.0
2019-09-25 13:10:00,65.57,65.7,65.57,65.62,5298.0,65.57,65.7,65.57,65.62,5298.0
2019-09-25 13:20:00,65.6,65.65,65.58,65.6,5707.0,65.6,65.65,65.58,65.6,5707.0
2019-09-25 13:30:00,65.61,65.65,65.55,65.59,7458.0,65.61,65.65,65.55,65.59,7458.0
2019-09-25 13:40:00,65.59,65.72,65.59,65.72,6265.0,65.59,65.72,65.59,65.72,6265.0
2019-09-25 13:50:00,65.7,65.81,65.7,65.77,8834.0,65.7,65.81,65.7,65.77,8834.0
2019-09-25 14:00:00,65.77,65.91,65.76,65.91,10860.0,65.77,65.91,65.76,65.91,10860.0
2019-09-25 14:10:00,65.91,66.04,65.9,66.04,9678.0,65.91,66.04,65.9,66.04,9678.0
2019-09-25 14:20:00,66.03,66.06,65.95,66.01,13243.0,66.03,66.06,65.95,66.01,13243.0
2019-09-25 14:30:00,66.0,66.05,65.95,66.03,7900.0,66.0,66.05,65.95,66.03,7900.0
2019-09-25 14:40:00,66.04,66.33,66.03,66.29,9161.0,66.04,66.33,66.03,66.29,9161.0
2019-09-25 14:50:00,66.29,66.3,66.18,66.24,11583.0,66.29,66.3,66.18,66.24,11583.0
2019-09-25 15:00:00,66.24,66.35,66.22,66.32,11232.0,66.24,66.35,66.22,66.32,11232.0
2019-09-25 15:10:00,66.3,66.43,66.3,66.41,9403.0,66.3,66.43,66.3,66.41,9403.0
2019-09-25 15:20:00,66.41,66.42,66.35,66.37,10689.0,66.41,66.42,66.35,66.37,10689.0
2019-09-25 15:30:00,66.37,66.4,66.32,66.35,28752.0,66.37,66.4,66.32,66.35,28752.0
2019-09-25 15:40:00,66.35,66.38,66.3,66.35,43484.0,66.35,66.38,66.3,66.35,43484.0
2019-09-25 15:50:00,66.35,66.4,66.11,66.13,196659.0,66.35,66.4,66.11,66.13,196659.0
2019-09-26 09:30:00,66.22,66.42,65.84,65.99,16868.0,66.22,66.42,65.84,65.99,16868.0
2019-09-26 09:40:00,66.0,66.19,65.91,66.13,5700.0,66.0,66.19,65.91,66.13,5700.0
2019-09-26 09:50:00,66.11,66.25,65.96,66.06,21718.0,66.11,66.25,65.96,66.06,21718.0
2019-09-26 10:00:00,66.03,66.26,66.0,66.15,58227.0,66.03,66.26,66.0,66.15,58227.0
2019-09-26 10:10:00,66.16,66.21,65.95,65.95,8515.0,66.16,66.21,65.95,65.95,8515.0
2019-09-26 10:20:00,65.94,66.33,65.93,66.29,14788.0,65.94,66.33,65.93,66.29,14788.0
2019-09-26 10:30:00,66.3,66.35,66.22,66.3,5130.0,66.3,66.35,66.22,66.3,5130.0
2019-09-26 10:40:00,66.3,66.59,66.27,66.56,9597.0,66.3,66.59,66.27,66.56,9597.0
2019-09-26 10:50:00,66.51,66.62,66.32,66.45,20744.0,66.51,66.62,66.32,66.45,20744.0
2019-09-26 11:00:00,66.41,66.45,66.15,66.21,27213.0,66.41,66.45,66.15,66.21,27213.0
2019-09-26 11:10:00,66.31,66.31,65.98,66.03,16851.0,66.31,66.31,65.98,66.03,16851.0
2019-09-26 11:20:00,66.03,66.17,65.96,66.17,9575.0,66.03,66.17,65.96,66.17,9575.0
2019-09-26 11:30:00,66.15,66.27,66.12,66.27,8701.0,66.15,66.27,66.12,66.27,8701.0
2019-09-26 11:40:00,66.25,66.27,66.03,66.06,16228.0,66.25,66.27,66.03,66.06,16228.0
2019-09-26 11:50:00,66.07,66.07,65.97,66.03,5008.0,66.07,66.07,65.97,66.03,5008.0
2019-09-26 12:00:00,66.07,66.34,66.01,66.3,8111.0,66.07,66.34,66.01,66.3,8111.0
2019-09-26 12:10:00,66.3,66.41,66.28,66.39,3756.0,66.3,66.41,66.28,66.39,3756.0
2019-09-26 12:20:00,66.41,66.55,66.32,66.51,4691.0,66.41,66.55,66.32,66.51,4691.0
2019-09-26 12:30:00,66.49,66.53,66.42,66.53,5996.0,66.49,66.53,66.42,66.53,5996.0
2019-09-26 12:40:00,66.51,66.51,66.44,66.5,4177.0,66.51,66.51,66.44,66.5,4177.0
2019-09-26 12:50:00,66.48,66.48,66.4,66.46,3919.0,66.48,66.48,66.4,66.46,3919.0
2019-09-26 13:00:00,66.47,66.57,66.47,66.51,12933.0,66.47,66.57,66.47,66.51,12933.0
2019-09-26 13:10:00,66.47,66.47,66.42,66.42,2452.0,66.47,66.47,66.42,66.42,2452.0
2019-09-26 13:20:00,66.42,66.42,66.36,66.39,2655.0,66.42,66.42,66.36,66.39,2655.0
2019-09-26 13:30:00,66.4,66.52,66.38,66.51,5047.0,66.4,66.52,66.38,66.51,5047.0
2019-09-26 13:40:00,66.49,66.54,66.49,66.51,4196.0,66.49,66.54,66.49,66.51,4196.0
2019-09-26 13:50:00,66.51,66.52,66.45,66.5,5359.0,66.51,66.52,66.45,66.5,5359.0
2019-09-26 14:00:00,66.56,66.69,66.56,66.66,3981.0,66.56,66.69,66.56,66.66,3981.0
2019-09-26 14:10:00,66.7,66.7,66.59,66.67,9970.0,66.7,66.7,66.59,66.67,9970.0
2019-09-26 14:20:00,66.68,66.74,66.66,66.71,5685.0,66.68,66.74,66.66,66.71,5685.0
2019-09-26 14:30:00,66.72,66.78,66.68,66.72,9213.0,66.72,66.78,66.68,66.72,9213.0
2019-09-26 14:40:00,66.72,66.75,66.71,66.74,46593.0,66.72,66.75,66.71,66.74,46593.0
2019-09-26 14:50:00,66.73,66.74,66.56,66.58,7321.0,66.73,66.74,66.56,66.58,7321.0
2019-09-26 15:00:00,66.59,66.69,66.56,66.62,10573.0,66.59,66.69,66.56,66.62,10573.0
2019-09-26 15:10:00,66.62,66.64,66.53,66.56,7180.0,66.62,66.64,66.53,66.56,7180.0
2019-09-26 15:20:00,66.56,66.75,66.52,66.69,13591.0,66.56,66.75,66.52,66.69,13591.0
2019-09-26 15:30:00,66.71,66.83,66.71,66.72,12179.0,66.71,66.83,66.71,66.72,12179.0
2019-09-26 15:40:00,66.71,66.72,66.65,66.69,18253.0,66.71,66.72,66.65,66.69,18253.0
2019-09-26 15:50:00,66.69,66.73,66.54,66.56,123196.0,66.69,66.73,66.54,66.56,123196.0
2019-09-27 09:30:00,66.74,66.85,66.48,66.68,14680.0,66.74,66.85,66.48,66.68,14680.0
2019-09-27 09:40:00,66.51,66.55,66.31,66.38,7236.0,66.51,66.55,66.31,66.38,7236.0
2019-09-27 09:50:00,66.34,66.38,66.14,66.38,12529.0,66.34,66.38,66.14,66.38,12529.0
2019-09-27 10:00:00,66.33,66.38,66.11,66.3,16608.0,66.33,66.38,66.11,66.3,16608.0
2019-09-27 10:10:00,66.29,66.36,66.08,66.18,12063.0,66.29,66.36,66.08,66.18,12063.0
2019-09-27 10:20:00,66.2,66.28,66.08,66.09,15301.0,66.2,66.28,66.08,66.09,15301.0
2019-09-27 10:30:00,66.08,66.13,65.91,66.13,6003.0,66.08,66.13,65.91,66.13,6003.0
2019-09-27 10:40:00,66.15,66.28,66.11,66.25,11869.0,66.15,66.28,66.11,66.25,11869.0
2019-09-27 10:50:00,66.24,66.36,66.24,66.33,7699.0,66.24,66.36,66.24,66.33,7699.0
2019-09-27 11:00:00,66.32,66.36,66.28,66.31,7941.0,66.32,66.36,66.28,66.31,7941.0
2019-09-27 11:10:00,66.28,66.39,66.23,66.23,8143.0,66.28,66.39,66.23,66.23,8143.0
2019-09-27 11:20:00,66.22,66.25,66.14,66.14,6309.0,66.22,66.25,66.14,66.14,6309.0
2019-09-27 11:30:00,66.11,66.11,65.25,65.57,28879.0,66.11,66.11,65.25,65.57,28879.0
2019-09-27 11:40:00,65.56,65.67,65.42,65.45,14067.0,65.56,65.67,65.42,65.45,14067.0
2019-09-27 11:50:00,65.4,65.89,65.34,65.68,15403.0,65.4,65.89,65.34,65.68,15403.0
2019-09-27 12:00:00,65.67,65.69,65.51,65.58,10402.0,65.67,65.69,65.51,65.58,10402.0
2019-09-27 12:10:00,65.58,65.73,65.49,65.49,5900.0,65.58,65.73,65.49,65.49,5900.0
2019-09-27 12:20:00,65.43,65.48,65.33,65.33,6485.0,65.43,65.48,65.33,65.33,6485.0
2019-09-27 12:30:00,65.3,65.32,65.22,65.26,6100.0,65.3,65.32,65.22,65.26,6100.0
2019-09-27 12:40:00,65.27,65.32,65.0,65.01,8905.0,65.27,65.32,65.0,65.01,8905.0
2019-09-27 12:50:00,65.0,65.05,64.74,64.74,10100.0,65.0,65.05,64.74,64.74,10100.0
2019-09-27 13:00:00,64.73,64.95,64.68,64.92,29354.0,64.73,64.95,64.68,64.92,29354.0
2019-09-27 13:10:00,64.91,64.91,64.7,64.73,12122.0,64.91,64.91,64.7,64.73,12122.0
2019-09-27 13:20:00,64.78,64.78,64.62,64.71,7766.0,64.78,64.78,64.62,64.71,7766.0
2019-09-27 13:30:00,64.73,64.75,64.61,64.71,12438.0,64.73,64.75,64.61,64.71,12438.0
2019-09-27 13:40:00,64.73,64.9,64.73,64.81,13458.0,64.73,64.9,64.73,64.81,13458.0
2019-09-27 13:50:00,64.8,64.97,64.72,64.97,15066.0,64.8,64.97,64.72,64.97,15066.0
2019-09-27 14:00:00,64.98,64.98,64.74,64.75,9245.0,64.98,64.98,64.74,64.75,9245.0
2019-09-27 14:10:00,64.73,64.79,64.66,64.77,9683.0,64.73,64.79,64.66,64.77,9683.0
2019-09-27 14:20:00,64.78,64.84,64.71,64.78,15637.0,64.78,64.84,64.71,64.78,15637.0
2019-09-27 14:30:00,64.76,64.78,64.68,64.74,12833.0,64.76,64.78,64.68,64.74,12833.0
2019-09-27 14:40:00,64.78,64.78,64.56,64.56,8367.0,64.78,64.78,64.56,64.56,8367.0
2019-09-27 14:50:00,64.54,64.58,64.38,64.55,12827.0,64.54,64.58,64.38,64.55,12827.0
2019-09-27 15:00:00,64.55,64.71,64.55,64.67,29676.0,64.55,64.71,64.55,64.67,29676.0
2019-09-27 15:10:00,64.68,64.83,64.64,64.83,12556.0,64.68,64.83,64.64,64.83,12556.0
2019-09-27 15:20:00,64.84,64.93,64.79,64.83,33392.0,64.84,64.93,64.79,64.83,33392.0
2019-09-27 15:30:00,64.81,65.02,64.8,65.01,24432.0,64.81,65.02,64.8,65.01,24432.0
2019-09-27 15:40:00,65.01,65.07,64.99,65.06,27620.0,65.01,65.07,64.99,65.06,27620.0
2019-09-27 15:50:00,65.05,65.25,65.01,65.23,187263.0,65.05,65.25,65.01,65.23,187263.0
2019-09-30 09:30:00,65.42,65.63,65.07,65.31,25553.0,65.42,65.63,65.07,65.31,25553.0
2019-09-30 09:40:00,65.33,65.81,65.33,65.79,20820.0,65.33,65.81,65.33,65.79,20820.0
2019-09-30 09:50:00,65.81,66.03,65.79,65.88,21888.0,65.81,66.03,65.79,65.88,21888.0
2019-09-30 10:00:00,65.94,66.11,65.88,66.02,14655.0,65.94,66.11,65.88,66.02,14655.0
2019-09-30 10:10:00,66.02,66.21,65.97,66.06,17076.0,66.02,66.21,65.97,66.06,17076.0
2019-09-30 10:20:00,66.05,66.09,65.97,66.06,13128.0,66.05,66.09,65.97,66.06,13128.0
2019-09-30 10:30:00,66.08,66.11,65.98,66.03,12883.0,66.08,66.11,65.98,66.03,12883.0
2019-09-30 10:40:00,66.04,66.08,65.93,66.0,22690.0,66.04,66.08,65.93,66.0,22690.0
2019-09-30 10:50:00,66.0,66.15,65.99,66.14,12942.0,66.0,66.15,65.99,66.14,12942.0
2019-09-30 11:00:00,66.14,66.19,65.96,66.06,17519.0,66.14,66.19,65.96,66.06,17519.0
2019-09-30 11:10:00,66.06,66.16,66.01,66.02,13274.0,66.06,66.16,66.01,66.02,13274.0
2019-09-30 11:20:00,65.99,66.12,65.96,66.1,11128.0,65.99,66.12,65.96,66.1,11128.0
2019-09-30 11:30:00,66.13,66.21,66.04,66.18,12992.0,66.13,66.21,66.04,66.18,12992.0
2019-09-30 11:40:00,66.2,66.27,66.18,66.18,12118.0,66.2,66.27,66.18,66.18,12118.0
2019-09-30 11:50:00,66.19,66.2,66.1,66.18,9953.0,66.19,66.2,66.1,66.18,9953.0
2019-09-30 12:00:00,66.2,66.26,66.16,66.2,10703.0,66.2,66.26,66.16,66.2,10703.0
2019-09-30 12:10:00,66.21,66.32,66.2,66.25,8559.0,66.21,66.32,66.2,66.25,8559.0
2019-09-30 12:20:00,66.25,66.37,66.24,66.35,11496.0,66.25,66.37,66.24,66.35,11496.0
2019-09-30 12:30:00,66.36,66.37,66.27,66.29,9200.0,66.36,66.37,66.27,66.29,9200.0
2019-09-30 12:40:00,66.3,66.46,66.3,66.44,8881.0,66.3,66.46,66.3,66.44,8881.0
2019-09-30 12:50:00,66.45,66.45,66.27,66.28,10115.0,66.45,66.45,66.27,66.28,10115.0
2019-09-30 13:00:00,66.29,66.33,66.28,66.33,6000.0,66.29,66.33,66.28,66.33,6000.0
2019-09-30 13:10:00,66.33,66.34,66.29,66.29,6587.0,66.33,66.34,66.29,66.29,6587.0
2019-09-30 13:20:00,66.31,66.34,66.17,66.18,6599.0,66.31,66.34,66.17,66.18,6599.0
2019-09-30 13:30:00,66.18,66.22,66.13,66.15,8104.0,66.18,66.22,66.13,66.15,8104.0
2019-09-30 13:40:00,66.16,66.21,66.07,66.21,13762.0,66.16,66.21,66.07,66.21,13762.0
2019-09-30 13:50:00,66.2,66.23,66.17,66.22,6812.0,66.2,66.23,66.17,66.22,6812.0
2019-09-30 14:00:00,66.22,66.28,66.16,66.23,8199.0,66.22,66.28,66.16,66.23,8199.0
2019-09-30 14:10:00,66.24,66.24,66.17,66.21,8356.0,66.24,66.24,66.17,66.21,8356.0
2019-09-30 14:20:00,66.21,66.23,66.16,66.17,7581.0,66.21,66.23,66.16,66.17,7581.0
2019-09-30 14:30:00,66.17,66.2,66.1,66.1,10557.0,66.17,66.2,66.1,66.1,10557.0
2019-09-30 14:40:00,66.11,66.19,66.09,66.11,8254.0,66.11,66.19,66.09,66.11,8254.0
2019-09-30 14:50:00,66.12,66.13,66.06,66.08,8300.0,66.12,66.13,66.06,66.08,8300.0
2019-09-30 15:00:00,66.08,66.13,66.02,66.05,10973.0,66.08,66.13,66.02,66.05,10973.0
2019-09-30 15:10:00,66.06,66.06,66.01,66.03,5902.0,66.06,66.06,66.01,66.03,5902.0
2019-09-30 15:20:00,66.01,66.03,65.97,65.98,13218.0,66.01,66.03,65.97,65.98,13218.0
2019-09-30 15:30:00,65.98,66.02,65.94,66.02,23988.0,65.98,66.02,65.94,66.02,23988.0
2019-09-30 15:40:00,66.01,66.1,65.96,66.0,24968.0,66.01,66.1,65.96,66.0,24968.0
2019-09-30 15:50:00,65.98,66.23,65.96,66.08,133516.0,65.98,66.23,65.96,66.08,133516.0
2019-10-01 09:30:00,66.35,66.66,66.35,66.54,48119.0,66.35,66.66,66.35,66.54,48119.0
2019-10-01 09:40:00,66.55,66.74,66.41,66.61,27788.0,66.55,66.74,66.41,66.61,27788.0
2019-10-01 09:50:00,66.63,66.99,66.62,66.89,21666.0,66.63,66.99,66.62,66.89,21666.0
2019-10-01 10:00:00,66.89,66.89,66.28,66.29,36318.0,66.89,66.89,66.28,66.29,36318.0
2019-10-01 10:10:00,66.24,66.49,66.24,66.34,14195.0,66.24,66.49,66.24,66.34,14195.0
2019-10-01 10:20:00,66.34,66.4,66.22,66.39,16358.0,66.34,66.4,66.22,66.39,16358.0
2019-10-01 10:30:00,66.38,66.44,66.22,66.43,26891.0,66.38,66.44,66.22,66.43,26891.0
2019-10-01 10:40:00,66.4,66.43,66.24,66.32,18686.0,66.4,66.43,66.24,66.32,18686.0
2019-10-01 10:50:00,66.29,66.45,66.24,66.28,15986.0,66.29,66.45,66.24,66.28,15986.0
2019-10-01 11:00:00,66.26,66.43,66.19,66.42,35967.0,66.26,66.43,66.19,66.42,35967.0
2019-10-01 11:10:00,66.44,66.51,66.25,66.27,33606.0,66.44,66.51,66.25,66.27,33606.0
2019-10-01 11:20:00,66.27,66.39,66.23,66.38,15704.0,66.27,66.39,66.23,66.38,15704.0
2019-10-01 11:30:00,66.38,66.39,66.12,66.19,15892.0,66.38,66.39,66.12,66.19,15892.0
2019-10-01 11:40:00,66.2,66.25,66.09,66.09,18285.0,66.2,66.25,66.09,66.09,18285.0
2019-10-01 11:50:00,66.07,66.13,66.04,66.09,7574.0,66.07,66.13,66.04,66.09,7574.0
2019-10-01 12:00:00,66.1,66.11,65.95,65.95,16614.0,66.1,66.11,65.95,65.95,16614.0
2019-10-01 12:10:00,65.94,65.94,65.78,65.88,15998.0,65.94,65.94,65.78,65.88,15998.0
2019-10-01 12:20:00,65.95,65.97,65.86,65.89,6395.0,65.95,65.97,65.86,65.89,6395.0
2019-10-01 12:30:00,65.89,65.99,65.87,65.9,8098.0,65.89,65.99,65.87,65.9,8098.0
2019-10-01 12:40:00,65.87,66.0,65.87,65.95,7750.0,65.87,66.0,65.87,65.95,7750.0
2019-10-01 12:50:00,65.97,65.98,65.87,65.9,13108.0,65.97,65.98,65.87,65.9,13108.0
2019-10-01 13:00:00,65.87,65.88,65.67,65.74,9309.0,65.87,65.88,65.67,65.74,9309.0
2019-10-01 13:10:00,65.71,65.71,65.55,65.6,9490.0,65.71,65.71,65.55,65.6,9490.0
2019-10-01 13:20:00,65.64,65.66,65.54,65.54,8496.0,65.64,65.66,65.54,65.54,8496.0
2019-10-01 13:30:00,65.54,65.54,65.43,65.53,9652.0,65.54,65.54,65.43,65.53,9652.0
2019-10-01 13:40:00,65.54,65.6,65.53,65.59,10195.0,65.54,65.6,65.53,65.59,10195.0
2019-10-01 13:50:00,65.61,65.64,65.55,65.56,18248.0,65.61,65.64,65.55,65.56,18248.0
2019-10-01 14:00:00,65.57,65.73,65.49,65.55,11512.0,65.57,65.73,65.49,65.55,11512.0
2019-10-01 14:10:00,65.55,65.7,65.55,65.68,6336.0,65.55,65.7,65.55,65.68,6336.0
2019-10-01 14:20:00,65.67,65.71,65.5,65.51,7816.0,65.67,65.71,65.5,65.51,7816.0
2019-10-01 14:30:00,65.53,65.65,65.53,65.57,8300.0,65.53,65.65,65.53,65.57,8300.0
2019-10-01 14:40:00,65.6,65.66,65.59,65.62,6741.0,65.6,65.66,65.59,65.62,6741.0
2019-10-01 14:50:00,65.62,65.66,65.59,65.61,18642.0,65.62,65.66,65.59,65.61,18642.0
2019-10-01 15:00:00,65.63,65.72,65.61,65.7,7596.0,65.63,65.72,65.61,65.7,7596.0
2019-10-01 15:10:00,65.69,65.69,65.45,65.47,16845.0,65.69,65.69,65.45,65.47,16845.0
2019-10-01 15:20:00,65.47,65.52,65.43,65.52,16392.0,65.47,65.52,65.43,65.52,16392.0
2019-10-01 15:30:00,65.55,65.55,65.39,65.4,18664.0,65.55,65.55,65.39,65.4,18664.0
2019-10-01 15:40:00,65.4,65.44,65.26,65.27,15196.0,65.4,65.44,65.26,65.27,15196.0
2019-10-01 15:50:00,65.27,65.34,65.25,65.3,70232.0,65.27,65.34,65.25,65.3,70232.0
2019-10-02 09:30:00,64.7,64.81,64.53,64.55,30832.0,64.7,64.81,64.53,64.55,30832.0
2019-10-02 09:40:00,64.6,64.7,64.38,64.41,19801.0,64.6,64.7,64.38,64.41,19801.0
2019-10-02 09:50:00,64.3,64.34,64.03,64.12,26644.0,64.3,64.34,64.03,64.12,26644.0
2019-10-02 10:00:00,64.07,64.15,63.7,64.09,29389.0,64.07,64.15,63.7,64.09,29389.0
2019-10-02 10:10:00,64.09,64.43,64.07,64.39,34670.0,64.09,64.43,64.07,64.39,34670.0
2019-10-02 10:20:00,64.38,64.47,63.92,63.98,28853.0,64.38,64.47,63.92,63.98,28853.0
2019-10-02 10:30:00,63.98,63.99,63.44,63.5,47770.0,63.98,63.99,63.44,63.5,47770.0
2019-10-02 10:40:00,63.47,63.47,63.14,63.17,73653.0,63.47,63.47,63.14,63.17,73653.0
2019-10-02 10:50:00,63.17,63.46,63.17,63.3,63397.0,63.17,63.46,63.17,63.3,63397.0
2019-10-02 11:00:00,63.28,63.4,63.2,63.3,28403.0,63.28,63.4,63.2,63.3,28403.0
2019-10-02 11:10:00,63.3,63.33,63.17,63.32,19901.0,63.3,63.33,63.17,63.32,19901.0
2019-10-02 11:20:00,63.33,63.62,63.29,63.59,92325.0,63.33,63.62,63.29,63.59,92325.0
2019-10-02 11:30:00,63.59,63.76,63.5,63.76,26083.0,63.59,63.76,63.5,63.76,26083.0
2019-10-02 11:40:00,63.74,63.81,63.68,63.73,12656.0,63.74,63.81,63.68,63.73,12656.0
2019-10-02 11:50:00,63.74,63.85,63.71,63.8,10991.0,63.74,63.85,63.71,63.8,10991.0
2019-10-02 12:00:00,63.79,63.8,63.69,63.79,12600.0,63.79,63.8,63.69,63.79,12600.0
2019-10-02 12:10:00,63.78,63.78,63.56,63.6,13244.0,63.78,63.78,63.56,63.6,13244.0
2019-10-02 12:20:00,63.62,63.62,63.54,63.58,9919.0,63.62,63.62,63.54,63.58,9919.0
2019-10-02 12:30:00,63.57,63.58,63.4,63.41,70659.0,63.57,63.58,63.4,63.41,70659.0
2019-10-02 12:40:00,63.44,63.45,63.27,63.27,10528.0,63.44,63.45,63.27,63.27,10528.0
2019-10-02 12:50:00,63.23,63.32,63.18,63.29,14358.0,63.23,63.32,63.18,63.29,14358.0
2019-10-02 13:00:00,63.25,63.53,63.24,63.5,11959.0,63.25,63.53,63.24,63.5,11959.0
2019-10-02 13:10:00,63.53,63.59,63.43,63.46,7988.0,63.53,63.59,63.43,63.46,7988.0
2019-10-02 13:20:00,63.45,63.51,63.4,63.5,7912.0,63.45,63.51,63.4,63.5,7912.0
2019-10-02 13:30:00,63.49,63.49,63.36,63.41,12146.0,63.49,63.49,63.36,63.41,12146.0
2019-10-02 13:40:00,63.43,63.47,63.27,63.27,9200.0,63.43,63.47,63.27,63.27,9200.0
2019-10-02 13:50:00,63.28,63.39,63.25,63.29,8451.0,63.28,63.39,63.25,63.29,8451.0
2019-10-02 14:00:00,63.26,63.4,63.24,63.32,18731.0,63.26,63.4,63.24,63.32,18731.0
2019-10-02 14:10:00,63.35,63.53,63.31,63.53,10270.0,63.35,63.53,63.31,63.53,10270.0
2019-10-02 14:20:00,63.54,63.66,63.54,63.54,11966.0,63.54,63.66,63.54,63.54,11966.0
2019-10-02 14:30:00,63.55,63.61,63.48,63.59,12081.0,63.55,63.61,63.48,63.59,12081.0
2019-10-02 14:40:00,63.63,63.75,63.58,63.73,15302.0,63.63,63.75,63.58,63.73,15302.0
2019-10-02 14:50:00,63.71,63.76,63.64,63.73,10258.0,63.71,63.76,63.64,63.73,10258.0
2019-10-02 15:00:00,63.74,63.8,63.64,63.75,27775.0,63.74,63.8,63.64,63.75,27775.0
2019-10-02 15:10:00,63.77,64.03,63.77,64.02,18722.0,63.77,64.03,63.77,64.02,18722.0
2019-10-02 15:20:00,64.01,64.14,63.99,64.13,31939.0,64.01,64.14,63.99,64.13,31939.0
2019-10-02 15:30:00,64.11,64.21,64.07,64.09,56218.0,64.11,64.21,64.07,64.09,56218.0
2019-10-02 15:40:00,64.09,64.19,63.96,63.97,29901.0,64.09,64.19,63.96,63.97,29901.0
2019-10-02 15:50:00,63.96,64.1,63.91,64.01,85197.0,63.96,64.1,63.91,64.01,85197.0
2019-10-03 09:30:00,64.02,65.0,63.43,64.22,31171.0,64.02,65.0,63.43,64.22,31171.0
2019-10-03 09:40:00,64.24,64.44,64.15,64.39,28237.0,64.24,64.44,64.15,64.39,28237.0
2019-10-03 09:50:00,64.4,64.5,64.12,64.16,35503.0,64.4,64.5,64.12,64.16,35503.0
2019-10-03 10:00:00,64.18,64.18,63.25,63.36,35953.0,64.18,64.18,63.25,63.36,35953.0
2019-10-03 10:10:00,63.36,63.68,63.22,63.67,24282.0,63.36,63.68,63.22,63.67,24282.0
2019-10-03 10:20:00,63.62,64.12,63.58,63.97,8224.0,63.62,64.12,63.58,63.97,8224.0
2019-10-03 10:30:00,63.97,64.13,63.87,64.08,19303.0,63.97,64.13,63.87,64.08,19303.0
2019-10-03 10:40:00,64.1,64.1,63.85,63.9,7484.0,64.1,64.1,63.85,63.9,7484.0
2019-10-03 10:50:00,63.91,64.09,63.72,64.09,11961.0,63.91,64.09,63.72,64.09,11961.0
2019-10-03 11:00:00,64.06,64.83,64.03,64.82,46298.0,64.06,64.83,64.03,64.82,46298.0
2019-10-03 11:10:00,64.81,64.97,64.69,64.94,16938.0,64.81,64.97,64.69,64.94,16938.0
2019-10-03 11:20:00,64.96,64.96,64.62,64.67,7963.0,64.96,64.96,64.62,64.67,7963.0
2019-10-03 11:30:00,64.63,64.69,64.44,64.5,9430.0,64.63,64.69,64.44,64.5,9430.0
2019-10-03 11:40:00,64.52,64.68,64.48,64.6,12488.0,64.52,64.68,64.48,64.6,12488.0
2019-10-03 11:50:00,64.59,64.61,64.46,64.46,3606.0,64.59,64.61,64.46,64.46,3606.0
2019-10-03 12:00:00,64.58,64.7,64.52,64.61,10936.0,64.58,64.7,64.52,64.61,10936.0
2019-10-03 12:10:00,64.62,64.79,64.47,64.47,6492.0,64.62,64.79,64.47,64.47,6492.0
2019-10-03 12:20:00,64.5,64.74,64.49,64.73,6047.0,64.5,64.74,64.49,64.73,6047.0
2019-10-03 12:30:00,64.71,64.82,64.67,64.8,11997.0,64.71,64.82,64.67,64.8,11997.0
2019-10-03 12:40:00,64.79,64.91,64.74,64.86,12598.0,64.79,64.91,64.74,64.86,12598.0
2019-10-03 12:50:00,64.88,64.94,64.8,64.87,7306.0,64.88,64.94,64.8,64.87,7306.0
2019-10-03 13:00:00,64.9,65.0,64.83,64.83,6920.0,64.9,65.0,64.83,64.83,6920.0
2019-10-03 13:10:00,64.82,64.89,64.79,64.8,4970.0,64.82,64.89,64.79,64.8,4970.0
2019-10-03 13:20:00,64.77,64.92,64.76,64.82,7804.0,64.77,64.92,64.76,64.82,7804.0
2019-10-03 13:30:00,64.84,64.96,64.8,64.94,9109.0,64.84,64.96,64.8,64.94,9109.0
2019-10-03 13:40:00,65.0,65.18,64.99,65.15,10662.0,65.0,65.18,64.99,65.15,10662.0
2019-10-03 13:50:00,65.13,65.15,65.09,65.11,7278.0,65.13,65.15,65.09,65.11,7278.0
2019-10-03 14:00:00,65.13,65.13,65.04,65.04,13806.0,65.13,65.13,65.04,65.04,13806.0
2019-10-03 14:10:00,65.02,65.13,65.01,65.11,9400.0,65.02,65.13,65.01,65.11,9400.0
2019-10-03 14:20:00,65.11,65.22,65.11,65.19,10610.0,65.11,65.22,65.11,65.19,10610.0
2019-10-03 14:30:00,65.19,65.19,65.09,65.11,10415.0,65.19,65.19,65.09,65.11,10415.0
2019-10-03 14:40:00,65.11,65.16,65.08,65.12,7876.0,65.11,65.16,65.08,65.12,7876.0
2019-10-03 14:50:00,65.14,65.19,65.04,65.04,12097.0,65.14,65.19,65.04,65.04,12097.0
2019-10-03 15:00:00,65.07,65.1,64.94,64.96,9911.0,65.07,65.1,64.94,64.96,9911.0
2019-10-03 15:10:00,64.96,65.04,64.85,64.88,11292.0,64.96,65.04,64.85,64.88,11292.0
2019-10-03 15:20:00,64.9,64.93,64.81,64.92,12044.0,64.9,64.93,64.81,64.92,12044.0
2019-10-03 15:30:00,64.92,64.94,64.85,64.93,15249.0,64.92,64.94,64.85,64.93,15249.0
2019-10-03 15:40:00,64.93,65.02,64.91,64.93,25317.0,64.93,65.02,64.91,64.93,25317.0
2019-10-03 15:50:00,64.93,65.12,64.88,65.11,97085.0,64.93,65.12,64.88,65.11,97085.0
2019-10-04 09:30:00,65.41,65.77,65.41,65.57,35676.0,65.41,65.77,65.41,65.57,35676.0
2019-10-04 09:40:00,65.59,65.62,64.93,65.13,71967.0,65.59,65.62,64.93,65.13,71967.0
2019-10-04 09:50:00,65.13,65.43,64.99,65.37,27207.0,65.13,65.43,64.99,65.37,27207.0
2019-10-04 10:00:00,65.34,65.56,65.2,65.34,18504.0,65.34,65.56,65.2,65.34,18504.0
2019-10-04 10:10:00,65.34,65.54,65.27,65.4,20348.0,65.34,65.54,65.27,65.4,20348.0
2019-10-04 10:20:00,65.43,65.44,65.26,65.26,15620.0,65.43,65.44,65.26,65.26,15620.0
2019-10-04 10:30:00,65.21,65.21,65.04,65.06,14670.0,65.21,65.21,65.04,65.06,14670.0
2019-10-04 10:40:00,65.03,65.14,64.99,65.1,11022.0,65.03,65.14,64.99,65.1,11022.0
2019-10-04 10:50:00,65.11,65.29,65.1,65.17,24913.0,65.11,65.29,65.1,65.17,24913.0
2019-10-04 11:00:00,65.12,65.26,65.07,65.24,26719.0,65.12,65.26,65.07,65.24,26719.0
2019-10-04 11:10:00,65.24,65.24,65.08,65.1,25985.0,65.24,65.24,65.08,65.1,25985.0
2019-10-04 11:20:00,65.09,65.13,64.97,65.08,23153.0,65.09,65.13,64.97,65.08,23153.0
2019-10-04 11:30:00,65.08,65.33,65.08,65.32,19117.0,65.08,65.33,65.08,65.32,19117.0
2019-10-04 11:40:00,65.34,65.39,65.27,65.34,37674.0,65.34,65.39,65.27,65.34,37674.0
2019-10-04 11:50:00,65.35,65.4,65.24,65.24,60025.0,65.35,65.4,65.24,65.24,60025.0
2019-10-04 12:00:00,65.23,65.32,65.18,65.32,56509.0,65.23,65.32,65.18,65.32,56509.0
2019-10-04 12:10:00,65.32,65.52,65.32,65.5,15371.0,65.32,65.52,65.32,65.5,15371.0
2019-10-04 12:20:00,65.5,65.62,65.46,65.46,14746.0,65.5,65.62,65.46,65.46,14746.0
2019-10-04 12:30:00,65.47,65.51,65.38,65.38,26674.0,65.47,65.51,65.38,65.38,26674.0
2019-10-04 12:40:00,65.39,65.47,65.32,65.45,31876.0,65.39,65.47,65.32,65.45,31876.0
2019-10-04 12:50:00,65.47,65.5,65.38,65.42,8883.0,65.47,65.5,65.38,65.42,8883.0
2019-10-04 13:00:00,65.4,65.48,65.36,65.45,10711.0,65.4,65.48,65.36,65.45,10711.0
2019-10-04 13:10:00,65.47,65.48,65.38,65.48,9820.0,65.47,65.48,65.38,65.48,9820.0
2019-10-04 13:20:00,65.49,65.57,65.48,65.53,12405.0,65.49,65.57,65.48,65.53,12405.0
2019-10-04 13:30:00,65.53,65.64,65.53,65.53,7574.0,65.53,65.64,65.53,65.53,7574.0
2019-10-04 13:40:00,65.54,65.63,65.46,65.48,12808.0,65.54,65.63,65.46,65.48,12808.0
2019-10-04 13:50:00,65.48,65.52,65.43,65.45,9296.0,65.48,65.52,65.43,65.45,9296.0
2019-10-04 14:00:00,65.49,65.6,65.44,65.6,9808.0,65.49,65.6,65.44,65.6,9808.0
2019-10-04 14:10:00,65.6,65.66,65.58,65.6,14594.0,65.6,65.66,65.58,65.6,14594.0
2019-10-04 14:20:00,65.58,65.64,65.57,65.6,8766.0,65.58,65.64,65.57,65.6,8766.0
2019-10-04 14:30:00,65.6,65.72,65.58,65.69,11159.0,65.6,65.72,65.58,65.69,11159.0
2019-10-04 14:40:00,65.7,65.71,65.65,65.65,10686.0,65.7,65.71,65.65,65.65,10686.0
2019-10-04 14:50:00,65.65,65.69,65.63,65.67,10541.0,65.65,65.69,65.63,65.67,10541.0
2019-10-04 15:00:00,65.69,65.69,65.63,65.66,13278.0,65.69,65.69,65.63,65.66,13278.0
2019-10-04 15:10:00,65.67,65.68,65.6,65.65,13447.0,65.67,65.68,65.6,65.65,13447.0
2019-10-04 15:20:00,65.66,65.66,65.51,65.56,45515.0,65.66,65.66,65.51,65.56,45515.0
2019-10-04 15:30:00,65.57,65.69,65.51,65.67,44215.0,65.57,65.69,65.51,65.67,44215.0
2019-10-04 15:40:00,65.68,65.83,65.66,65.79,30396.0,65.68,65.83,65.66,65.79,30396.0
2019-10-04 15:50:00,65.8,65.93,65.7,65.92,263737.0,65.8,65.93,65.7,65.92,263737.0
2019-10-07 09:30:00,65.74,65.89,65.45,65.54,24057.0,65.74,65.89,65.45,65.54,24057.0
2019-10-07 09:40:00,65.61,65.73,65.5,65.61,9856.0,65.61,65.73,65.5,65.61,9856.0
2019-10-07 09:50:00,65.75,65.9,65.75,65.81,5433.0,65.75,65.9,65.75,65.81,5433.0
2019-10-07 10:00:00,65.82,66.0,65.73,66.0,9142.0,65.82,66.0,65.73,66.0,9142.0
2019-10-07 10:10:00,66.07,66.07,65.95,66.04,12909.0,66.07,66.07,65.95,66.04,12909.0
2019-10-07 10:20:00,66.04,66.15,66.02,66.08,10919.0,66.04,66.15,66.02,66.08,10919.0
2019-10-07 10:30:00,66.08,66.16,65.96,65.98,11282.0,66.08,66.16,65.96,65.98,11282.0
2019-10-07 10:40:00,65.96,66.1,65.96,65.99,12942.0,65.96,66.1,65.96,65.99,12942.0
2019-10-07 10:50:00,66.0,66.15,66.0,66.09,11740.0,66.0,66.15,66.0,66.09,11740.0
2019-10-07 11:00:00,66.1,66.32,66.1,66.29,11632.0,66.1,66.32,66.1,66.29,11632.0
2019-10-07 11:10:00,66.25,66.25,66.07,66.1,17588.0,66.25,66.25,66.07,66.1,17588.0
2019-10-07 11:20:00,66.11,66.13,65.94,65.96,11925.0,66.11,66.13,65.94,65.96,11925.0
2019-10-07 11:30:00,65.97,66.11,65.96,66.09,10695.0,65.97,66.11,65.96,66.09,10695.0
2019-10-07 11:40:00,66.08,66.09,66.01,66.02,6211.0,66.08,66.09,66.01,66.02,6211.0
2019-10-07 11:50:00,66.04,66.13,66.04,66.13,8792.0,66.04,66.13,66.04,66.13,8792.0
2019-10-07 12:00:00,66.12,66.12,65.95,65.95,11295.0,66.12,66.12,65.95,65.95,11295.0
2019-10-07 12:10:00,65.92,66.03,65.91,65.98,5138.0,65.92,66.03,65.91,65.98,5138.0
2019-10-07 12:20:00,65.98,66.01,65.82,65.86,6571.0,65.98,66.01,65.82,65.86,6571.0
2019-10-07 12:30:00,65.83,65.85,65.79,65.82,4050.0,65.83,65.85,65.79,65.82,4050.0
2019-10-07 12:40:00,65.85,65.92,65.84,65.92,4612.0,65.85,65.92,65.84,65.92,4612.0
2019-10-07 12:50:00,65.92,65.92,65.8,65.82,5332.0,65.92,65.92,65.8,65.82,5332.0
2019-10-07 13:00:00,65.81,65.88,65.69,65.7,7505.0,65.81,65.88,65.69,65.7,7505.0
2019-10-07 13:10:00,65.68,65.68,65.54,65.58,6698.0,65.68,65.68,65.54,65.58,6698.0
2019-10-07 13:20:00,65.57,65.69,65.56,65.68,7364.0,65.57,65.69,65.56,65.68,7364.0
2019-10-07 13:30:00,65.69,66.05,65.69,66.03,17150.0,65.69,66.05,65.69,66.03,17150.0
2019-10-07 13:40:00,65.99,66.08,65.96,66.02,5849.0,65.99,66.08,65.96,66.02,5849.0
2019-10-07 13:50:00,66.01,66.07,65.99,66.04,8285.0,66.01,66.07,65.99,66.04,8285.0
2019-10-07 14:00:00,66.05,66.07,65.78,65.84,16048.0,66.05,66.07,65.78,65.84,16048.0
2019-10-07 14:10:00,65.83,65.83,65.7,65.81,8943.0,65.83,65.83,65.7,65.81,8943.0
2019-10-07 14:20:00,65.8,65.86,65.72,65.84,8483.0,65.8,65.86,65.72,65.84,8483.0
2019-10-07 14:30:00,65.81,65.85,65.68,65.73,14022.0,65.81,65.85,65.68,65.73,14022.0
2019-10-07 14:40:00,65.75,65.79,65.67,65.71,10750.0,65.75,65.79,65.67,65.71,10750.0
2019-10-07 14:50:00,65.71,65.73,65.6,65.72,10720.0,65.71,65.73,65.6,65.72,10720.0
2019-10-07 15:00:00,65.71,65.77,65.68,65.77,8521.0,65.71,65.77,65.68,65.77,8521.0
2019-10-07 15:10:00,65.77,65.85,65.71,65.83,12908.0,65.77,65.85,65.71,65.83,12908.0
2019-10-07 15:20:00,65.82,65.89,65.74,65.88,17587.0,65.82,65.89,65.74,65.88,17587.0
2019-10-07 15:30:00,65.91,65.93,65.8,65.85,20552.0,65.91,65.93,65.8,65.85,20552.0
2019-10-07 15:40:00,65.85,65.86,65.76,65.77,25788.0,65.85,65.86,65.76,65.77,25788.0
2019-10-07 15:50:00,65.77,65.77,65.58,65.61,101390.0,65.77,65.77,65.58,65.61,101390.0
2019-10-08 09:30:00,64.68,65.09,64.51,64.57,51709.0,64.68,65.09,64.51,64.57,51709.0
2019-10-08 09:40:00,64.56,64.63,64.14,64.2,19119.0,64.56,64.63,64.14,64.2,19119.0
2019-10-08 09:50:00,64.16,64.21,63.66,63.66,32175.0,64.16,64.21,63.66,63.66,32175.0
2019-10-08 10:00:00,63.69,63.75,63.28,63.37,43561.0,63.69,63.75,63.28,63.37,43561.0
2019-10-08 10:10:00,63.28,63.55,63.2,63.54,15023.0,63.28,63.55,63.2,63.54,15023.0
2019-10-08 10:20:00,63.56,63.62,63.36,63.38,17320.0,63.56,63.62,63.36,63.38,17320.0
2019-10-08 10:30:00,63.36,63.58,63.3,63.58,26518.0,63.36,63.58,63.3,63.58,26518.0
2019-10-08 10:40:00,63.65,63.71,63.51,63.66,37278.0,63.65,63.71,63.51,63.66,37278.0
2019-10-08 10:50:00,63.67,64.0,63.67,63.98,13706.0,63.67,64.0,63.67,63.98,13706.0
2019-10-08 11:00:00,64.01,64.21,63.96,64.1,12494.0,64.01,64.21,63.96,64.1,12494.0
2019-10-08 11:10:00,64.13,64.34,64.09,64.22,13765.0,64.13,64.34,64.09,64.22,13765.0
2019-10-08 11:20:00,64.22,64.24,64.03,64.11,14944.0,64.22,64.24,64.03,64.11,14944.0
2019-10-08 11:30:00,64.09,64.36,64.03,64.26,31269.0,64.09,64.36,64.03,64.26,31269.0
2019-10-08 11:40:00,64.29,64.37,64.22,64.27,15276.0,64.29,64.37,64.22,64.27,15276.0
2019-10-08 11:50:00,64.26,64.48,64.26,64.44,12998.0,64.26,64.48,64.26,64.44,12998.0
2019-10-08 12:00:00,64.42,64.45,64.29,64.4,12419.0,64.42,64.45,64.29,64.4,12419.0
2019-10-08 12:10:00,64.4,64.48,64.38,64.47,29229.0,64.4,64.48,64.38,64.47,29229.0
2019-10-08 12:20:00,64.47,64.57,64.35,64.35,55292.0,64.47,64.57,64.35,64.35,55292.0
2019-10-08 12:30:00,64.32,64.32,64.15,64.17,13391.0,64.32,64.32,64.15,64.17,13391.0
2019-10-08 12:40:00,64.19,64.59,64.18,64.43,17280.0,64.19,64.59,64.18,64.43,17280.0
2019-10-08 12:50:00,64.44,64.46,64.21,64.28,12212.0,64.44,64.46,64.21,64.28,12212.0
2019-10-08 13:00:00,64.3,64.3,64.2,64.25,22299.0,64.3,64.3,64.2,64.25,22299.0
2019-10-08 13:10:00,64.26,64.31,64.19,64.31,14980.0,64.26,64.31,64.19,64.31,14980.0
2019-10-08 13:20:00,64.33,64.5,64.33,64.46,13871.0,64.33,64.5,64.33,64.46,13871.0
2019-10-08 13:30:00,64.46,64.51,64.39,64.48,15458.0,64.46,64.51,64.39,64.48,15458.0
2019-10-08 13:40:00,64.48,64.48,64.36,64.42,16815.0,64.48,64.48,64.36,64.42,16815.0
2019-10-08 13:50:00,64.39,64.39,64.23,64.23,29211.0,64.39,64.39,64.23,64.23,29211.0
2019-10-08 14:00:00,64.25,64.38,64.18,64.29,69917.0,64.25,64.38,64.18,64.29,69917.0
2019-10-08 14:10:00,64.3,64.32,64.14,64.18,115585.0,64.3,64.32,64.14,64.18,115585.0
2019-10-08 14:20:00,64.2,64.22,64.04,64.11,35014.0,64.2,64.22,64.04,64.11,35014.0
2019-10-08 14:30:00,64.12,64.44,64.11,64.32,46710.0,64.12,64.44,64.11,64.32,46710.0
2019-10-08 14:40:00,64.32,64.69,64.31,64.69,18043.0,64.32,64.69,64.31,64.69,18043.0
2019-10-08 14:50:00,64.68,64.68,64.03,64.2,25408.0,64.68,64.68,64.03,64.2,25408.0
2019-10-08 15:00:00,64.4,64.46,64.14,64.21,7990.0,64.4,64.46,64.14,64.21,7990.0
2019-10-08 15:10:00,64.17,64.19,64.04,64.18,14374.0,64.17,64.19,64.04,64.18,14374.0
2019-10-08 15:20:00,64.18,64.29,64.15,64.22,11544.0,64.18,64.29,64.15,64.22,11544.0
2019-10-08 15:30:00,64.19,64.26,63.94,63.99,19698.0,64.19,64.26,63.94,63.99,19698.0
2019-10-08 15:40:00,63.93,63.95,63.76,63.78,22518.0,63.93,63.95,63.76,63.78,22518.0
2019-10-08 15:50:00,63.77,63.83,63.64,63.64,111363.0,63.77,63.83,63.64,63.64,111363.0
2019-10-09 09:30:00,64.37,64.67,64.08,64.66,35406.0,64.37,64.67,64.08,64.66,35406.0
2019-10-09 09:40:00,64.72,65.05,64.72,64.91,17627.0,64.72,65.05,64.72,64.91,17627.0
2019-10-09 09:50:00,64.93,64.93,64.61,64.69,3200.0,64.93,64.93,64.61,64.69,3200.0
2019-10-09 10:00:00,64.66,64.9,64.66,64.73,5550.0,64.66,64.9,64.66,64.73,5550.0
2019-10-09 10:10:00,64.7,64.76,64.57,64.75,4890.0,64.7,64.76,64.57,64.75,4890.0
2019-10-09 10:20:00,64.76,64.86,64.72,64.84,11200.0,64.76,64.86,64.72,64.84,11200.0
2019-10-09 10:30:00,64.83,64.89,64.69,64.7,8955.0,64.83,64.89,64.69,64.7,8955.0
2019-10-09 10:40:00,64.71,64.97,64.66,64.93,21782.0,64.71,64.97,64.66,64.93,21782.0
2019-10-09 10:50:00,64.93,64.97,64.86,64.97,6626.0,64.93,64.97,64.86,64.97,6626.0
2019-10-09 11:00:00,64.99,65.03,64.77,64.77,14578.0,64.99,65.03,64.77,64.77,14578.0
2019-10-09 11:10:00,64.72,64.84,64.68,64.81,7531.0,64.72,64.84,64.68,64.81,7531.0
2019-10-09 11:20:00,64.81,64.81,64.63,64.66,7842.0,64.81,64.81,64.63,64.66,7842.0
2019-10-09 11:30:00,64.68,64.88,64.66,64.86,6542.0,64.68,64.88,64.66,64.86,6542.0
2019-10-09 11:40:00,64.86,65.1,64.82,65.06,6224.0,64.86,65.1,64.82,65.06,6224.0
2019-10-09 11:50:00,65.06,65.12,65.02,65.06,5815.0,65.06,65.12,65.02,65.06,5815.0
2019-10-09 12:00:00,65.05,65.13,65.03,65.04,7124.0,65.05,65.13,65.03,65.04,7124.0
2019-10-09 12:10:00,65.03,65.08,64.95,64.95,4600.0,65.03,65.08,64.95,64.95,4600.0
2019-10-09 12:20:00,64.95,64.97,64.92,64.93,5400.0,64.95,64.97,64.92,64.93,5400.0
2019-10-09 12:30:00,64.94,65.1,64.94,65.04,6921.0,64.94,65.1,64.94,65.04,6921.0
2019-10-09 12:40:00,65.04,65.08,65.01,65.03,6300.0,65.04,65.08,65.01,65.03,6300.0
2019-10-09 12:50:00,65.05,65.09,64.97,65.08,7626.0,65.05,65.09,64.97,65.08,7626.0
2019-10-09 13:00:00,65.11,65.26,65.08,65.11,12420.0,65.11,65.26,65.08,65.11,12420.0
2019-10-09 13:10:00,65.1,65.1,65.0,65.01,8993.0,65.1,65.1,65.0,65.01,8993.0
2019-10-09 13:20:00,64.99,65.03,64.97,65.02,7698.0,64.99,65.03,64.97,65.02,7698.0
2019-10-09 13:30:00,65.02,65.07,64.97,64.98,6289.0,65.02,65.07,64.97,64.98,6289.0
2019-10-09 13:40:00,64.98,65.17,64.97,65.17,7745.0,64.98,65.17,64.97,65.17,7745.0
2019-10-09 13:50:00,65.15,65.15,64.97,64.97,9122.0,65.15,65.15,64.97,64.97,9122.0
2019-10-09 14:00:00,64.99,65.0,64.89,64.89,14190.0,64.99,65.0,64.89,64.89,14190.0
2019-10-09 14:10:00,64.91,65.05,64.87,65.0,21725.0,64.91,65.05,64.87,65.0,21725.0
2019-10-09 14:20:00,65.0,65.04,64.93,64.99,15278.0,65.0,65.04,64.93,64.99,15278.0
2019-10-09 14:30:00,65.01,65.11,65.0,65.08,11750.0,65.01,65.11,65.0,65.08,11750.0
2019-10-09 14:40:00,65.09,65.16,65.06,65.08,15434.0,65.09,65.16,65.06,65.08,15434.0
2019-10-09 14:50:00,65.09,65.19,65.06,65.11,16435.0,65.09,65.19,65.06,65.11,16435.0
2019-10-09 15:00:00,65.11,65.2,65.09,65.11,13137.0,65.11,65.2,65.09,65.11,13137.0
2019-10-09 15:10:00,65.11,65.16,65.08,65.11,12506.0,65.11,65.16,65.08,65.11,12506.0
2019-10-09 15:20:00,65.1,65.15,65.07,65.12,15366.0,65.1,65.15,65.07,65.12,15366.0
2019-10-09 15:30:00,65.15,65.15,65.03,65.09,25290.0,65.15,65.15,65.03,65.09,25290.0
2019-10-09 15:40:00,65.1,65.14,64.84,64.88,37268.0,65.1,65.14,64.84,64.88,37268.0
2019-10-09 15:50:00,64.88,65.0,64.8,64.88,77651.0,64.88,65.0,64.8,64.88,77651.0
2019-10-10 09:30:00,64.68,65.0,64.6,65.0,14969.0,64.68,65.0,64.6,65.0,14969.0
2019-10-10 09:40:00,65.0,65.05,64.79,64.9,9341.0,65.0,65.05,64.79,64.9,9341.0
2019-10-10 09:50:00,64.9,65.24,64.89,65.2,9832.0,64.9,65.24,64.89,65.2,9832.0
2019-10-10 10:00:00,65.23,65.23,65.03,65.13,9313.0,65.23,65.23,65.03,65.13,9313.0
2019-10-10 10:10:00,65.12,65.33,65.09,65.3,6226.0,65.12,65.33,65.09,65.3,6226.0
2019-10-10 10:20:00,65.31,65.35,65.21,65.32,12326.0,65.31,65.35,65.21,65.32,12326.0
2019-10-10 10:30:00,65.35,65.35,65.19,65.21,9946.0,65.35,65.35,65.19,65.21,9946.0
2019-10-10 10:40:00,65.19,65.3,65.16,65.23,16476.0,65.19,65.3,65.16,65.23,16476.0
2019-10-10 10:50:00,65.23,65.54,65.22,65.54,6256.0,65.23,65.54,65.22,65.54,6256.0
2019-10-10 11:00:00,65.56,65.56,65.43,65.51,8724.0,65.56,65.56,65.43,65.51,8724.0
2019-10-10 11:10:00,65.52,65.61,65.47,65.61,13385.0,65.52,65.61,65.47,65.61,13385.0
2019-10-10 11:20:00,65.59,65.65,65.55,65.55,7863.0,65.59,65.65,65.55,65.55,7863.0
2019-10-10 11:30:00,65.58,65.62,65.51,65.55,5682.0,65.58,65.62,65.51,65.55,5682.0
2019-10-10 11:40:00,65.56,65.59,65.51,65.59,4300.0,65.56,65.59,65.51,65.59,4300.0
2019-10-10 11:50:00,65.58,65.61,65.51,65.53,5193.0,65.58,65.61,65.51,65.53,5193.0
2019-10-10 12:00:00,65.51,65.54,65.45,65.45,19150.0,65.51,65.54,65.45,65.45,19150.0
2019-10-10 12:10:00,65.42,65.52,65.4,65.48,6382.0,65.42,65.52,65.4,65.48,6382.0
2019-10-10 12:20:00,65.46,65.5,65.37,65.45,63514.0,65.46,65.5,65.37,65.45,63514.0
2019-10-10 12:30:00,65.43,65.47,65.33,65.44,44081.0,65.43,65.47,65.33,65.44,44081.0
2019-10-10 12:40:00,65.47,65.53,65.46,65.53,7591.0,65.47,65.53,65.46,65.53,7591.0
2019-10-10 12:50:00,65.54,65.54,65.46,65.52,6599.0,65.54,65.54,65.46,65.52,6599.0
2019-10-10 13:00:00,65.52,65.54,65.48,65.52,5457.0,65.52,65.54,65.48,65.52,5457.0
2019-10-10 13:10:00,65.53,65.55,65.42,65.43,6531.0,65.53,65.55,65.42,65.43,6531.0
2019-10-10 13:20:00,65.47,65.51,65.45,65.48,8614.0,65.47,65.51,65.45,65.48,8614.0
2019-10-10 13:30:00,65.47,65.49,65.4,65.45,37170.0,65.47,65.49,65.4,65.45,37170.0
2019-10-10 13:40:00,65.46,65.51,65.43,65.51,8992.0,65.46,65.51,65.43,65.51,8992.0
2019-10-10 13:50:00,65.51,65.63,65.44,65.56,55785.0,65.51,65.63,65.44,65.56,55785.0
2019-10-10 14:00:00,65.55,65.63,65.31,65.41,47418.0,65.55,65.63,65.31,65.41,47418.0
2019-10-10 14:10:00,65.4,65.64,65.38,65.62,13670.0,65.4,65.64,65.38,65.62,13670.0
2019-10-10 14:20:00,65.61,65.63,65.47,65.59,7650.0,65.61,65.63,65.47,65.59,7650.0
2019-10-10 14:30:00,65.57,65.69,65.55,65.55,6800.0,65.57,65.69,65.55,65.55,6800.0
2019-10-10 14:40:00,65.55,65.55,65.46,65.51,6459.0,65.55,65.55,65.46,65.51,6459.0
2019-10-10 14:50:00,65.52,65.57,65.44,65.49,9401.0,65.52,65.57,65.44,65.49,9401.0
2019-10-10 15:00:00,65.49,65.52,65.39,65.43,8924.0,65.49,65.52,65.39,65.43,8924.0
2019-10-10 15:10:00,65.42,65.5,65.39,65.47,12924.0,65.42,65.5,65.39,65.47,12924.0
2019-10-10 15:20:00,65.5,65.55,65.45,65.51,18408.0,65.5,65.55,65.45,65.51,18408.0
2019-10-10 15:30:00,65.52,65.57,65.49,65.52,14234.0,65.52,65.57,65.49,65.52,14234.0
2019-10-10 15:40:00,65.51,65.65,65.5,65.65,21793.0,65.51,65.65,65.5,65.65,21793.0
2019-10-10 15:50:00,65.66,65.7,65.47,65.55,105284.0,65.66,65.7,65.47,65.55,105284.0
2019-10-11 09:30:00,66.36,66.84,66.24,66.26,28782.0,66.36,66.84,66.24,66.26,28782.0
2019-10-11 09:40:00,66.22,66.9,66.22,66.81,16510.0,66.22,66.9,66.22,66.81,16510.0
2019-10-11 09:50:00,66.87,66.96,66.78,66.84,10626.0,66.87,66.96,66.78,66.84,10626.0
2019-10-11 10:00:00,66.83,67.0,66.72,66.85,14693.0,66.83,67.0,66.72,66.85,14693.0
2019-10-11 10:10:00,66.83,66.83,66.67,66.7,14222.0,66.83,66.83,66.67,66.7,14222.0
2019-10-11 10:20:00,66.7,66.88,66.66,66.84,21297.0,66.7,66.88,66.66,66.84,21297.0
2019-10-11 10:30:00,66.84,66.84,66.67,66.7,41114.0,66.84,66.84,66.67,66.7,41114.0
2019-10-11 10:40:00,66.72,66.84,66.62,66.67,21966.0,66.72,66.84,66.62,66.67,21966.0
2019-10-11 10:50:00,66.68,66.86,66.68,66.82,14023.0,66.68,66.86,66.68,66.82,14023.0
2019-10-11 11:00:00,66.83,66.87,66.7,66.78,19981.0,66.83,66.87,66.7,66.78,19981.0
2019-10-11 11:10:00,66.8,66.82,66.59,66.66,36468.0,66.8,66.82,66.59,66.66,36468.0
2019-10-11 11:20:00,66.69,66.74,66.5,66.56,13449.0,66.69,66.74,66.5,66.56,13449.0
2019-10-11 11:30:00,66.55,66.65,66.34,66.41,58052.0,66.55,66.65,66.34,66.41,58052.0
2019-10-11 11:40:00,66.43,66.43,66.13,66.19,19571.0,66.43,66.43,66.13,66.19,19571.0
2019-10-11 11:50:00,66.17,66.23,66.08,66.2,12241.0,66.17,66.23,66.08,66.2,12241.0
2019-10-11 12:00:00,66.18,66.24,66.06,66.08,18050.0,66.18,66.24,66.06,66.08,18050.0
2019-10-11 12:10:00,66.08,66.11,66.03,66.09,18378.0,66.08,66.11,66.03,66.09,18378.0
2019-10-11 12:20:00,66.06,66.1,66.02,66.07,19058.0,66.06,66.1,66.02,66.07,19058.0
2019-10-11 12:30:00,66.08,66.13,65.69,66.04,29817.0,66.08,66.13,65.69,66.04,29817.0
2019-10-11 12:40:00,66.06,66.19,66.04,66.16,8218.0,66.06,66.19,66.04,66.16,8218.0
2019-10-11 12:50:00,66.16,66.33,66.16,66.19,16163.0,66.16,66.33,66.16,66.19,16163.0
2019-10-11 13:00:00,66.22,66.25,66.17,66.17,11921.0,66.22,66.25,66.17,66.17,11921.0
2019-10-11 13:10:00,66.16,66.22,66.02,66.09,12441.0,66.16,66.22,66.02,66.09,12441.0
2019-10-11 13:20:00,66.13,66.31,65.9,66.23,31721.0,66.13,66.31,65.9,66.23,31721.0
2019-10-11 13:30:00,66.2,66.32,66.13,66.27,12466.0,66.2,66.32,66.13,66.27,12466.0
2019-10-11 13:40:00,66.29,66.44,66.29,66.41,10779.0,66.29,66.44,66.29,66.41,10779.0
2019-10-11 13:50:00,66.42,66.53,66.34,66.52,18310.0,66.42,66.53,66.34,66.52,18310.0
2019-10-11 14:00:00,66.52,66.52,66.43,66.48,16880.0,66.52,66.52,66.43,66.48,16880.0
2019-10-11 14:10:00,66.49,66.55,66.4,66.55,11686.0,66.49,66.55,66.4,66.55,11686.0
2019-10-11 14:20:00,66.52,66.52,66.45,66.48,8968.0,66.52,66.52,66.45,66.48,8968.0
2019-10-11 14:30:00,66.48,66.53,66.42,66.52,14370.0,66.48,66.53,66.42,66.52,14370.0
2019-10-11 14:40:00,66.52,66.53,66.43,66.45,12679.0,66.52,66.53,66.43,66.45,12679.0
2019-10-11 14:50:00,66.43,66.48,66.35,66.4,11581.0,66.43,66.48,66.35,66.4,11581.0
2019-10-11 15:00:00,66.38,66.4,66.31,66.36,14943.0,66.38,66.4,66.31,66.36,14943.0
2019-10-11 15:10:00,66.35,66.38,66.31,66.35,16338.0,66.35,66.38,66.31,66.35,16338.0
2019-10-11 15:20:00,66.37,66.41,66.3,66.4,20170.0,66.37,66.41,66.3,66.4,20170.0
2019-10-11 15:30:00,66.4,66.46,66.26,66.45,50388.0,66.4,66.46,66.26,66.45,50388.0
2019-10-11 15:40:00,66.45,66.45,65.92,66.05,41116.0,66.45,66.45,65.92,66.05,41116.0
2019-10-11 15:50:00,65.99,66.07,65.86,65.88,187407.0,65.99,66.07,65.86,65.88,187407.0
2019-10-14 09:30:00,66.01,66.78,65.98,66.78,37651.0,66.01,66.78,65.98,66.78,37651.0
2019-10-14 09:40:00,66.76,66.77,66.47,66.73,19025.0,66.76,66.77,66.47,66.73,19025.0
2019-10-14 09:50:00,66.68,66.68,66.49,66.49,13230.0,66.68,66.68,66.49,66.49,13230.0
2019-10-14 10:00:00,66.52,66.61,66.39,66.49,13107.0,66.52,66.61,66.39,66.49,13107.0
2019-10-14 10:10:00,66.49,66.55,66.33,66.36,13399.0,66.49,66.55,66.33,66.36,13399.0
2019-10-14 10:20:00,66.35,66.55,66.32,66.52,11089.0,66.35,66.55,66.32,66.52,11089.0
2019-10-14 10:30:00,66.57,66.82,66.56,66.79,7548.0,66.57,66.82,66.56,66.79,7548.0
2019-10-14 10:40:00,66.8,66.86,66.71,66.71,18568.0,66.8,66.86,66.71,66.71,18568.0
2019-10-14 10:50:00,66.72,66.86,66.68,66.86,18107.0,66.72,66.86,66.68,66.86,18107.0
2019-10-14 11:00:00,66.85,66.87,66.61,66.75,12812.0,66.85,66.87,66.61,66.75,12812.0
2019-10-14 11:10:00,66.73,66.73,66.62,66.62,8776.0,66.73,66.73,66.62,66.62,8776.0
2019-10-14 11:20:00,66.61,66.64,66.55,66.58,8212.0,66.61,66.64,66.55,66.58,8212.0
2019-10-14 11:30:00,66.58,66.7,66.56,66.7,6918.0,66.58,66.7,66.56,66.7,6918.0
2019-10-14 11:40:00,66.7,66.71,66.59,66.6,11638.0,66.7,66.71,66.59,66.6,11638.0
2019-10-14 11:50:00,66.61,66.67,66.6,66.63,7742.0,66.61,66.67,66.6,66.63,7742.0
2019-10-14 12:00:00,66.64,66.68,66.61,66.66,22380.0,66.64,66.68,66.61,66.66,22380.0
2019-10-14 12:10:00,66.66,66.69,66.6,66.66,10179.0,66.66,66.69,66.6,66.66,10179.0
2019-10-14 12:20:00,66.65,66.65,66.58,66.6,22462.0,66.65,66.65,66.58,66.6,22462.0
2019-10-14 12:30:00,66.6,66.62,66.54,66.54,8900.0,66.6,66.62,66.54,66.54,8900.0
2019-10-14 12:40:00,66.53,66.54,66.49,66.49,8836.0,66.53,66.54,66.49,66.49,8836.0
2019-10-14 12:50:00,66.48,66.5,66.43,66.47,11367.0,66.48,66.5,66.43,66.47,11367.0
2019-10-14 13:00:00,66.47,66.57,66.44,66.55,9671.0,66.47,66.57,66.44,66.55,9671.0
2019-10-14 13:10:00,66.57,66.57,66.44,66.45,14375.0,66.57,66.57,66.44,66.45,14375.0
2019-10-14 13:20:00,66.45,66.5,66.42,66.5,7249.0,66.45,66.5,66.42,66.5,7249.0
2019-10-14 13:30:00,66.49,66.5,66.41,66.41,7264.0,66.49,66.5,66.41,66.41,7264.0
2019-10-14 13:40:00,66.41,66.55,66.4,66.55,18755.0,66.41,66.55,66.4,66.55,18755.0
2019-10-14 13:50:00,66.55,66.58,66.45,66.45,12441.0,66.55,66.58,66.45,66.45,12441.0
2019-10-14 14:00:00,66.45,66.53,66.44,66.51,10158.0,66.45,66.53,66.44,66.51,10158.0
2019-10-14 14:10:00,66.53,66.64,66.52,66.64,9686.0,66.53,66.64,66.52,66.64,9686.0
2019-10-14 14:20:00,66.62,66.64,66.57,66.59,11935.0,66.62,66.64,66.57,66.59,11935.0
2019-10-14 14:30:00,66.59,66.6,66.52,66.52,7348.0,66.59,66.6,66.52,66.52,7348.0
2019-10-14 14:40:00,66.52,66.57,66.5,66.54,10058.0,66.52,66.57,66.5,66.54,10058.0
2019-10-14 14:50:00,66.55,66.58,66.51,66.53,10480.0,66.55,66.58,66.51,66.53,10480.0
2019-10-14 15:00:00,66.52,66.55,66.5,66.5,13851.0,66.52,66.55,66.5,66.5,13851.0
2019-10-14 15:10:00,66.5,66.55,66.5,66.55,9241.0,66.5,66.55,66.5,66.55,9241.0
2019-10-14 15:20:00,66.55,66.61,66.52,66.57,14669.0,66.55,66.61,66.52,66.57,14669.0
2019-10-14 15:30:00,66.57,66.65,66.53,66.62,18635.0,66.57,66.65,66.53,66.62,18635.0
2019-10-14 15:40:00,66.62,66.63,66.58,66.61,23603.0,66.62,66.63,66.58,66.61,23603.0
2019-10-14 15:50:00,66.62,66.68,66.48,66.51,88063.0,66.62,66.68,66.48,66.51,88063.0
2019-10-15 09:30:00,66.77,67.57,66.47,67.27,44656.0,66.77,67.57,66.47,67.27,44656.0
2019-10-15 09:40:00,67.25,67.46,67.09,67.2,16571.0,67.25,67.46,67.09,67.2,16571.0
2019-10-15 09:50:00,67.2,67.3,67.06,67.18,16470.0,67.2,67.3,67.06,67.18,16470.0
2019-10-15 10:00:00,67.2,67.28,67.07,67.19,20180.0,67.2,67.28,67.07,67.19,20180.0
2019-10-15 10:10:00,67.21,67.4,67.2,67.4,18817.0,67.21,67.4,67.2,67.4,18817.0
2019-10-15 10:20:00,67.4,67.43,67.29,67.41,22798.0,67.4,67.43,67.29,67.41,22798.0
2019-10-15 10:30:00,67.41,67.55,67.3,67.49,22379.0,67.41,67.55,67.3,67.49,22379.0
2019-10-15 10:40:00,67.5,67.59,67.41,67.43,19988.0,67.5,67.59,67.41,67.43,19988.0
2019-10-15 10:50:00,67.44,67.55,67.4,67.51,14807.0,67.44,67.55,67.4,67.51,14807.0
2019-10-15 11:00:00,67.52,67.65,67.46,67.63,17070.0,67.52,67.65,67.46,67.63,17070.0
2019-10-15 11:10:00,67.61,67.62,67.53,67.59,14838.0,67.61,67.62,67.53,67.59,14838.0
2019-10-15 11:20:00,67.58,67.58,67.39,67.49,16773.0,67.58,67.58,67.39,67.49,16773.0
2019-10-15 11:30:00,67.49,67.56,67.41,67.48,31719.0,67.49,67.56,67.41,67.48,31719.0
2019-10-15 11:40:00,67.48,67.66,67.47,67.63,14385.0,67.48,67.66,67.47,67.63,14385.0
2019-10-15 11:50:00,67.63,67.68,67.52,67.66,11184.0,67.63,67.68,67.52,67.66,11184.0
2019-10-15 12:00:00,67.67,67.69,67.56,67.57,16087.0,67.67,67.69,67.56,67.57,16087.0
2019-10-15 12:10:00,67.58,67.64,67.53,67.53,12826.0,67.58,67.64,67.53,67.53,12826.0
2019-10-15 12:20:00,67.53,67.56,67.39,67.41,13182.0,67.53,67.56,67.39,67.41,13182.0
2019-10-15 12:30:00,67.41,67.45,67.36,67.45,12091.0,67.41,67.45,67.36,67.45,12091.0
2019-10-15 12:40:00,67.45,67.47,67.31,67.34,7585.0,67.45,67.47,67.31,67.34,7585.0
2019-10-15 12:50:00,67.34,67.36,67.28,67.31,10402.0,67.34,67.36,67.28,67.31,10402.0
2019-10-15 13:00:00,67.33,67.46,67.33,67.42,16791.0,67.33,67.46,67.33,67.42,16791.0
2019-10-15 13:10:00,67.44,67.48,67.4,67.48,10169.0,67.44,67.48,67.4,67.48,10169.0
2019-10-15 13:20:00,67.49,67.51,67.43,67.51,8844.0,67.49,67.51,67.43,67.51,8844.0
2019-10-15 13:30:00,67.51,67.57,67.46,67.51,14879.0,67.51,67.57,67.46,67.51,14879.0
2019-10-15 13:40:00,67.51,67.58,67.47,67.52,10149.0,67.51,67.58,67.47,67.52,10149.0
2019-10-15 13:50:00,67.54,67.59,67.52,67.56,13565.0,67.54,67.59,67.52,67.56,13565.0
2019-10-15 14:00:00,67.56,67.6,67.51,67.59,12505.0,67.56,67.6,67.51,67.59,12505.0
2019-10-15 14:10:00,67.59,67.62,67.53,67.56,16720.0,67.59,67.62,67.53,67.56,16720.0
2019-10-15 14:20:00,67.56,67.6,67.52,67.56,16930.0,67.56,67.6,67.52,67.56,16930.0
2019-10-15 14:30:00,67.56,67.6,67.51,67.53,22744.0,67.56,67.6,67.51,67.53,22744.0
2019-10-15 14:40:00,67.53,67.56,67.51,67.53,14341.0,67.53,67.56,67.51,67.53,14341.0
2019-10-15 14:50:00,67.51,67.54,67.47,67.51,26443.0,67.51,67.54,67.47,67.51,26443.0
2019-10-15 15:00:00,67.5,67.51,67.44,67.46,23621.0,67.5,67.51,67.44,67.46,23621.0
2019-10-15 15:10:00,67.46,67.5,67.43,67.5,23253.0,67.46,67.5,67.43,67.5,23253.0
2019-10-15 15:20:00,67.49,67.63,67.49,67.63,28746.0,67.49,67.63,67.49,67.63,28746.0
2019-10-15 15:30:00,67.63,67.66,67.55,67.62,56080.0,67.63,67.66,67.55,67.62,56080.0
2019-10-15 15:40:00,67.62,67.64,67.57,67.64,57323.0,67.62,67.64,67.57,67.64,57323.0
2019-10-15 15:50:00,67.65,67.7,67.58,67.65,167989.0,67.65,67.7,67.58,67.65,167989.0
2019-10-16 09:30:00,66.68,67.37,66.19,66.59,44533.0,66.68,67.37,66.19,66.59,44533.0
2019-10-16 09:40:00,66.58,66.66,66.28,66.41,19622.0,66.58,66.66,66.28,66.41,19622.0
2019-10-16 09:50:00,66.42,66.42,66.14,66.27,36695.0,66.42,66.42,66.14,66.27,36695.0
2019-10-16 10:00:00,66.24,66.39,66.14,66.35,16017.0,66.24,66.39,66.14,66.35,16017.0
2019-10-16 10:10:00,66.42,66.58,66.42,66.57,11339.0,66.42,66.58,66.42,66.57,11339.0
2019-10-16 10:20:00,66.57,66.59,66.47,66.56,9215.0,66.57,66.59,66.47,66.56,9215.0
2019-10-16 10:30:00,66.53,66.65,66.46,66.65,10806.0,66.53,66.65,66.46,66.65,10806.0
2019-10-16 10:40:00,66.64,66.71,66.56,66.64,11103.0,66.64,66.71,66.56,66.64,11103.0
2019-10-16 10:50:00,66.66,66.79,66.66,66.72,10157.0,66.66,66.79,66.66,66.72,10157.0
2019-10-16 11:00:00,66.69,66.93,66.69,66.81,7625.0,66.69,66.93,66.69,66.81,7625.0
2019-10-16 11:10:00,66.79,66.82,66.56,66.62,8511.0,66.79,66.82,66.56,66.62,8511.0
2019-10-16 11:20:00,66.63,66.72,66.62,66.66,12199.0,66.63,66.72,66.62,66.66,12199.0
2019-10-16 11:30:00,66.66,66.69,66.47,66.52,15153.0,66.66,66.69,66.47,66.52,15153.0
2019-10-16 11:40:00,66.51,66.62,66.5,66.62,8522.0,66.51,66.62,66.5,66.62,8522.0
2019-10-16 11:50:00,66.63,66.69,66.59,66.59,9093.0,66.63,66.69,66.59,66.59,9093.0
2019-10-16 12:00:00,66.59,66.63,66.53,66.6,10238.0,66.59,66.63,66.53,66.6,10238.0
2019-10-16 12:10:00,66.61,66.61,66.5,66.53,9810.0,66.61,66.61,66.5,66.53,9810.0
2019-10-16 12:20:00,66.54,66.58,66.5,66.52,7865.0,66.54,66.58,66.5,66.52,7865.0
2019-10-16 12:30:00,66.53,66.6,66.5,66.56,23081.0,66.53,66.6,66.5,66.56,23081.0
2019-10-16 12:40:00,66.55,66.64,66.55,66.64,5583.0,66.55,66.64,66.55,66.64,5583.0
2019-10-16 12:50:00,66.65,66.69,66.6,66.68,7926.0,66.65,66.69,66.6,66.68,7926.0
2019-10-16 13:00:00,66.67,66.69,66.57,66.6,10252.0,66.67,66.69,66.57,66.6,10252.0
2019-10-16 13:10:00,66.61,66.61,66.51,66.53,9552.0,66.61,66.61,66.51,66.53,9552.0
2019-10-16 13:20:00,66.54,66.56,66.48,66.54,8859.0,66.54,66.56,66.48,66.54,8859.0
2019-10-16 13:30:00,66.54,66.64,66.46,66.64,9752.0,66.54,66.64,66.46,66.64,9752.0
2019-10-16 13:40:00,66.63,66.67,66.57,66.59,9984.0,66.63,66.67,66.57,66.59,9984.0
2019-10-16 13:50:00,66.58,66.6,66.5,66.51,11688.0,66.58,66.6,66.5,66.51,11688.0
2019-10-16 14:00:00,66.51,66.58,66.47,66.56,13793.0,66.51,66.58,66.47,66.56,13793.0
2019-10-16 14:10:00,66.55,66.67,66.55,66.64,7175.0,66.55,66.67,66.55,66.64,7175.0
2019-10-16 14:20:00,66.63,66.65,66.55,66.56,7436.0,66.63,66.65,66.55,66.56,7436.0
2019-10-16 14:30:00,66.58,66.72,66.58,66.71,7594.0,66.58,66.72,66.58,66.71,7594.0
2019-10-16 14:40:00,66.72,66.76,66.67,66.68,14904.0,66.72,66.76,66.67,66.68,14904.0
2019-10-16 14:50:00,66.69,66.77,66.69,66.73,7158.0,66.69,66.77,66.69,66.73,7158.0
2019-10-16 15:00:00,66.7,66.75,66.69,66.74,11413.0,66.7,66.75,66.69,66.74,11413.0
2019-10-16 15:10:00,66.74,66.76,66.66,66.67,17381.0,66.74,66.76,66.66,66.67,17381.0
2019-10-16 15:20:00,66.66,66.72,66.65,66.72,15303.0,66.66,66.72,66.65,66.72,15303.0
2019-10-16 15:30:00,66.72,66.75,66.69,66.74,17203.0,66.72,66.75,66.69,66.74,17203.0
2019-10-16 15:40:00,66.74,66.77,66.7,66.75,31500.0,66.74,66.77,66.7,66.75,31500.0
2019-10-16 15:50:00,66.75,66.85,66.72,66.82,83941.0,66.75,66.85,66.72,66.82,83941.0
2019-10-17 09:30:00,67.27,67.77,66.91,67.19,48842.0,67.27,67.77,66.91,67.19,48842.0
2019-10-17 09:40:00,67.22,67.43,67.22,67.32,18278.0,67.22,67.43,67.22,67.32,18278.0
2019-10-17 09:50:00,67.32,67.35,67.14,67.27,37893.0,67.32,67.35,67.14,67.27,37893.0
2019-10-17 10:00:00,67.23,67.26,67.1,67.17,29593.0,67.23,67.26,67.1,67.17,29593.0
2019-10-17 10:10:00,67.14,67.19,66.88,66.88,14261.0,67.14,67.19,66.88,66.88,14261.0
2019-10-17 10:20:00,66.85,66.96,66.63,66.72,15441.0,66.85,66.96,66.63,66.72,15441.0
2019-10-17 10:30:00,66.7,66.75,66.58,66.66,19170.0,66.7,66.75,66.58,66.66,19170.0
2019-10-17 10:40:00,66.64,66.69,66.46,66.49,12993.0,66.64,66.69,66.46,66.49,12993.0
2019-10-17 10:50:00,66.49,66.53,66.38,66.48,12584.0,66.49,66.53,66.38,66.48,12584.0
2019-10-17 11:00:00,66.51,66.51,66.3,66.39,13629.0,66.51,66.51,66.3,66.39,13629.0
2019-10-17 11:10:00,66.42,66.51,66.4,66.43,11256.0,66.42,66.51,66.4,66.43,11256.0
2019-10-17 11:20:00,66.44,66.45,66.19,66.19,8152.0,66.44,66.45,66.19,66.19,8152.0
2019-10-17 11:30:00,66.21,66.32,66.18,66.31,15194.0,66.21,66.32,66.18,66.31,15194.0
2019-10-17 11:40:00,66.3,66.31,66.19,66.24,10605.0,66.3,66.31,66.19,66.24,10605.0
2019-10-17 11:50:00,66.24,66.27,66.13,66.17,11215.0,66.24,66.27,66.13,66.17,11215.0
2019-10-17 12:00:00,66.19,66.19,66.09,66.19,11099.0,66.19,66.19,66.09,66.19,11099.0
2019-10-17 12:10:00,66.18,66.3,66.12,66.28,8219.0,66.18,66.3,66.12,66.28,8219.0
2019-10-17 12:20:00,66.3,66.31,66.23,66.25,7636.0,66.3,66.31,66.23,66.25,7636.0
2019-10-17 12:30:00,66.25,66.29,66.22,66.27,11428.0,66.25,66.29,66.22,66.27,11428.0
2019-10-17 12:40:00,66.29,66.3,66.23,66.23,7456.0,66.29,66.3,66.23,66.23,7456.0
2019-10-17 12:50:00,66.26,66.28,66.21,66.25,14938.0,66.26,66.28,66.21,66.25,14938.0
2019-10-17 13:00:00,66.25,66.26,66.16,66.2,21384.0,66.25,66.26,66.16,66.2,21384.0
2019-10-17 13:10:00,66.21,66.33,66.18,66.28,16348.0,66.21,66.33,66.18,66.28,16348.0
2019-10-17 13:20:00,66.28,66.29,66.17,66.2,74005.0,66.28,66.29,66.17,66.2,74005.0
2019-10-17 13:30:00,66.21,66.27,66.18,66.2,10615.0,66.21,66.27,66.18,66.2,10615.0
2019-10-17 13:40:00,66.18,66.19,66.11,66.19,9140.0,66.18,66.19,66.11,66.19,9140.0
2019-10-17 13:50:00,66.17,66.22,66.17,66.19,14408.0,66.17,66.22,66.17,66.19,14408.0
2019-10-17 14:00:00,66.19,66.19,66.07,66.17,11302.0,66.19,66.19,66.07,66.17,11302.0
2019-10-17 14:10:00,66.16,66.17,66.04,66.06,28964.0,66.16,66.17,66.04,66.06,28964.0
2019-10-17 14:20:00,66.05,66.07,66.01,66.07,12750.0,66.05,66.07,66.01,66.07,12750.0
2019-10-17 14:30:00,66.05,66.11,65.98,66.07,20342.0,66.05,66.11,65.98,66.07,20342.0
2019-10-17 14:40:00,66.08,66.11,66.02,66.03,13644.0,66.08,66.11,66.02,66.03,13644.0
2019-10-17 14:50:00,66.03,66.09,66.0,66.04,82657.0,66.03,66.09,66.0,66.04,82657.0
2019-10-17 15:00:00,66.04,66.1,66.0,66.02,20604.0,66.04,66.1,66.0,66.02,20604.0
2019-10-17 15:10:00,66.0,66.04,65.94,65.99,20756.0,66.0,66.04,65.94,65.99,20756.0
2019-10-17 15:20:00,66.0,66.03,65.96,66.0,34660.0,66.0,66.03,65.96,66.0,34660.0
2019-10-17 15:30:00,66.0,66.06,65.95,65.98,35800.0,66.0,66.06,65.95,65.98,35800.0
2019-10-17 15:40:00,65.98,65.98,65.92,65.93,40022.0,65.98,65.98,65.92,65.93,40022.0
2019-10-17 15:50:00,65.92,66.06,65.91,66.0,81630.0,65.92,66.06,65.91,66.0,81630.0
2019-10-18 09:30:00,65.67,66.34,65.61,66.34,155448.0,65.67,66.34,65.61,66.34,155448.0
2019-10-18 09:40:00,66.36,66.59,66.29,66.47,29643.0,66.36,66.59,66.29,66.47,29643.0
2019-10-18 09:50:00,66.44,66.51,66.31,66.46,44849.0,66.44,66.51,66.31,66.46,44849.0
2019-10-18 10:00:00,66.43,66.51,66.3,66.46,43689.0,66.43,66.51,66.3,66.46,43689.0
2019-10-18 10:10:00,66.45,66.55,66.36,66.45,36963.0,66.45,66.55,66.36,66.45,36963.0
2019-10-18 10:20:00,66.45,66.53,66.25,66.25,35387.0,66.45,66.53,66.25,66.25,35387.0
2019-10-18 10:30:00,66.24,66.24,65.84,65.87,22472.0,66.24,66.24,65.84,65.87,22472.0
2019-10-18 10:40:00,65.85,65.85,65.52,65.59,18101.0,65.85,65.85,65.52,65.59,18101.0
2019-10-18 10:50:00,65.59,65.84,65.59,65.81,21649.0,65.59,65.84,65.59,65.81,21649.0
2019-10-18 11:00:00,65.79,66.01,65.78,65.83,21345.0,65.79,66.01,65.78,65.83,21345.0
2019-10-18 11:10:00,65.79,65.99,65.79,65.98,8658.0,65.79,65.99,65.79,65.98,8658.0
2019-10-18 11:20:00,65.96,66.02,65.9,66.01,8878.0,65.96,66.02,65.9,66.01,8878.0
2019-10-18 11:30:00,66.03,66.09,65.82,65.89,15574.0,66.03,66.09,65.82,65.89,15574.0
2019-10-18 11:40:00,65.87,65.87,65.7,65.75,16205.0,65.87,65.87,65.7,65.75,16205.0
2019-10-18 11:50:00,65.73,65.74,65.43,65.48,43304.0,65.73,65.74,65.43,65.48,43304.0
2019-10-18 12:00:00,65.47,65.47,65.27,65.28,16679.0,65.47,65.47,65.27,65.28,16679.0
2019-10-18 12:10:00,65.28,65.31,65.08,65.11,16664.0,65.28,65.31,65.08,65.11,16664.0
2019-10-18 12:20:00,65.09,65.14,64.97,65.04,24835.0,65.09,65.14,64.97,65.04,24835.0
2019-10-18 12:30:00,65.01,65.08,64.88,64.99,54667.0,65.01,65.08,64.88,64.99,54667.0
2019-10-18 12:40:00,64.98,65.2,64.96,65.2,53007.0,64.98,65.2,64.96,65.2,53007.0
2019-10-18 12:50:00,65.18,65.19,65.11,65.14,17966.0,65.18,65.19,65.11,65.14,17966.0
2019-10-18 13:00:00,65.12,65.36,65.09,65.36,15532.0,65.12,65.36,65.09,65.36,15532.0
2019-10-18 13:10:00,65.36,65.62,65.34,65.62,28987.0,65.36,65.62,65.34,65.62,28987.0
2019-10-18 13:20:00,65.61,65.65,65.53,65.57,11577.0,65.61,65.65,65.53,65.57,11577.0
2019-10-18 13:30:00,65.53,65.6,65.5,65.58,32003.0,65.53,65.6,65.5,65.58,32003.0
2019-10-18 13:40:00,65.59,65.81,65.54,65.81,41466.0,65.59,65.81,65.54,65.81,41466.0
2019-10-18 13:50:00,65.82,65.82,65.72,65.75,19197.0,65.82,65.82,65.72,65.75,19197.0
2019-10-18 14:00:00,65.77,65.78,65.69,65.77,18185.0,65.77,65.78,65.69,65.77,18185.0
2019-10-18 14:10:00,65.77,65.83,65.74,65.83,17719.0,65.77,65.83,65.74,65.83,17719.0
2019-10-18 14:20:00,65.83,65.92,65.8,65.81,14279.0,65.83,65.92,65.8,65.81,14279.0
2019-10-18 14:30:00,65.81,65.81,65.76,65.77,39304.0,65.81,65.81,65.76,65.77,39304.0
2019-10-18 14:40:00,65.77,65.8,65.76,65.79,33836.0,65.77,65.8,65.76,65.79,33836.0
2019-10-18 14:50:00,65.77,65.86,65.77,65.81,30623.0,65.77,65.86,65.77,65.81,30623.0
2019-10-18 15:00:00,65.81,65.82,65.73,65.75,27026.0,65.81,65.82,65.73,65.75,27026.0
2019-10-18 15:10:00,65.75,65.79,65.74,65.75,26666.0,65.75,65.79,65.74,65.75,26666.0
2019-10-18 15:20:00,65.75,65.77,65.73,65.76,32956.0,65.75,65.77,65.73,65.76,32956.0
2019-10-18 15:30:00,65.75,65.82,65.75,65.81,27341.0,65.75,65.82,65.75,65.81,27341.0
2019-10-18 15:40:00,65.81,65.81,65.62,65.66,63135.0,65.81,65.81,65.62,65.66,63135.0
2019-10-18 15:50:00,65.67,65.78,65.6,65.61,136515.0,65.67,65.78,65.6,65.61,136515.0
2019-10-21 09:30:00,66.34,66.49,66.02,66.08,50489.0,66.34,66.49,66.02,66.08,50489.0
2019-10-21 09:40:00,66.08,66.18,65.81,66.07,56795.0,66.08,66.18,65.81,66.07,56795.0
2019-10-21 09:50:00,66.05,66.25,65.97,66.05,33679.0,66.05,66.25,65.97,66.05,33679.0
2019-10-21 10:00:00,66.09,66.2,65.86,65.88,35257.0,66.09,66.2,65.86,65.88,35257.0
2019-10-21 10:10:00,65.84,66.07,65.8,66.07,14508.0,65.84,66.07,65.8,66.07,14508.0
2019-10-21 10:20:00,66.06,66.23,66.0,66.23,16903.0,66.06,66.23,66.0,66.23,16903.0
2019-10-21 10:30:00,66.24,66.5,66.22,66.47,14404.0,66.24,66.5,66.22,66.47,14404.0
2019-10-21 10:40:00,66.51,66.55,66.41,66.51,34219.0,66.51,66.55,66.41,66.51,34219.0
2019-10-21 10:50:00,66.5,66.55,66.4,66.41,24631.0,66.5,66.55,66.4,66.41,24631.0
2019-10-21 11:00:00,66.42,66.59,66.42,66.51,19000.0,66.42,66.59,66.42,66.51,19000.0
2019-10-21 11:10:00,66.5,66.62,66.5,66.52,17341.0,66.5,66.62,66.5,66.52,17341.0
2019-10-21 11:20:00,66.51,66.6,66.49,66.59,12460.0,66.51,66.6,66.49,66.59,12460.0
2019-10-21 11:30:00,66.6,66.62,66.5,66.57,18335.0,66.6,66.62,66.5,66.57,18335.0
2019-10-21 11:40:00,66.57,66.76,66.57,66.74,29578.0,66.57,66.76,66.57,66.74,29578.0
2019-10-21 11:50:00,66.74,66.76,66.55,66.61,10116.0,66.74,66.76,66.55,66.61,10116.0
2019-10-21 12:00:00,66.58,66.58,66.52,66.55,13815.0,66.58,66.58,66.52,66.55,13815.0
2019-10-21 12:10:00,66.53,66.74,66.53,66.74,14170.0,66.53,66.74,66.53,66.74,14170.0
2019-10-21 12:20:00,66.72,66.79,66.7,66.77,12806.0,66.72,66.79,66.7,66.77,12806.0
2019-10-21 12:30:00,66.8,66.8,66.7,66.75,11982.0,66.8,66.8,66.7,66.75,11982.0
2019-10-21 12:40:00,66.74,66.8,66.67,66.68,15679.0,66.74,66.8,66.67,66.68,15679.0
2019-10-21 12:50:00,66.69,66.78,66.68,66.72,9547.0,66.69,66.78,66.68,66.72,9547.0
2019-10-21 13:00:00,66.71,66.74,66.68,66.68,9306.0,66.71,66.74,66.68,66.68,9306.0
2019-10-21 13:10:00,66.68,66.7,66.64,66.64,10032.0,66.68,66.7,66.64,66.64,10032.0
2019-10-21 13:20:00,66.63,66.66,66.61,66.66,8583.0,66.63,66.66,66.61,66.66,8583.0
2019-10-21 13:30:00,66.65,66.66,66.53,66.56,12351.0,66.65,66.66,66.53,66.56,12351.0
2019-10-21 13:40:00,66.55,66.55,66.34,66.34,17010.0,66.55,66.55,66.34,66.34,17010.0
2019-10-21 13:50:00,66.33,66.35,66.25,66.26,14293.0,66.33,66.35,66.25,66.26,14293.0
2019-10-21 14:00:00,66.26,66.42,66.24,66.42,18511.0,66.26,66.42,66.24,66.42,18511.0
2019-10-21 14:10:00,66.41,66.42,66.3,66.34,16809.0,66.41,66.42,66.3,66.34,16809.0
2019-10-21 14:20:00,66.33,66.39,66.31,66.36,16534.0,66.33,66.39,66.31,66.36,16534.0
2019-10-21 14:30:00,66.35,66.38,66.28,66.31,12049.0,66.35,66.38,66.28,66.31,12049.0
2019-10-21 14:40:00,66.31,66.36,66.23,66.31,16813.0,66.31,66.36,66.23,66.31,16813.0
2019-10-21 14:50:00,66.32,66.35,66.28,66.29,18876.0,66.32,66.35,66.28,66.29,18876.0
2019-10-21 15:00:00,66.29,66.36,66.23,66.29,35820.0,66.29,66.36,66.23,66.29,35820.0
2019-10-21 15:10:00,66.29,66.38,66.26,66.34,20104.0,66.29,66.38,66.26,66.34,20104.0
2019-10-21 15:20:00,66.34,66.37,66.28,66.32,32969.0,66.34,66.37,66.28,66.32,32969.0
2019-10-21 15:30:00,66.32,66.37,66.27,66.27,30440.0,66.32,66.37,66.27,66.27,30440.0
2019-10-21 15:40:00,66.27,66.58,66.26,66.58,92918.0,66.27,66.58,66.26,66.58,92918.0
2019-10-21 15:50:00,66.58,66.87,66.51,66.67,255777.0,66.58,66.87,66.51,66.67,255777.0
2019-10-22 09:30:00,69.79,70.5,67.69,67.79,249710.0,69.79,70.5,67.69,67.79,249710.0
2019-10-22 09:40:00,67.64,68.27,66.18,66.33,174476.0,67.64,68.27,66.18,66.33,174476.0
2019-10-22 09:50:00,66.4,66.59,65.22,65.32,146808.0,66.4,66.59,65.22,65.32,146808.0
2019-10-22 10:00:00,65.31,65.7,64.61,64.72,151208.0,65.31,65.7,64.61,64.72,151208.0
2019-10-22 10:10:00,64.72,64.78,64.08,64.66,126856.0,64.72,64.78,64.08,64.66,126856.0
2019-10-22 10:20:00,64.68,65.1,64.05,65.08,104188.0,64.68,65.1,64.05,65.08,104188.0
2019-10-22 10:30:00,65.06,65.09,64.38,64.76,120062.0,65.06,65.09,64.38,64.76,120062.0
2019-10-22 10:40:00,64.79,64.88,64.01,64.71,71669.0,64.79,64.88,64.01,64.71,71669.0
2019-10-22 10:50:00,64.71,65.09,64.45,64.6,59951.0,64.71,65.09,64.45,64.6,59951.0
2019-10-22 11:00:00,64.59,64.6,64.07,64.33,54563.0,64.59,64.6,64.07,64.33,54563.0
2019-10-22 11:10:00,64.34,64.56,64.15,64.21,77505.0,64.34,64.56,64.15,64.21,77505.0
2019-10-22 11:20:00,64.2,64.27,63.78,64.07,54741.0,64.2,64.27,63.78,64.07,54741.0
2019-10-22 11:30:00,64.11,64.21,63.84,63.84,40934.0,64.11,64.21,63.84,63.84,40934.0
2019-10-22 11:40:00,63.9,64.51,63.85,64.4,52891.0,63.9,64.51,63.85,64.4,52891.0
2019-10-22 11:50:00,64.45,64.58,64.11,64.24,44959.0,64.45,64.58,64.11,64.24,44959.0
2019-10-22 12:00:00,64.28,64.39,64.13,64.18,51390.0,64.28,64.39,64.13,64.18,51390.0
2019-10-22 12:10:00,64.14,64.16,63.66,63.75,47712.0,64.14,64.16,63.66,63.75,47712.0
2019-10-22 12:20:00,63.73,63.85,63.6,63.65,32756.0,63.73,63.85,63.6,63.65,32756.0
2019-10-22 12:30:00,63.65,63.66,63.24,63.26,41539.0,63.65,63.66,63.24,63.26,41539.0
2019-10-22 12:40:00,63.27,63.54,63.09,63.53,47077.0,63.27,63.54,63.09,63.53,47077.0
2019-10-22 12:50:00,63.52,63.76,63.5,63.54,33790.0,63.52,63.76,63.5,63.54,33790.0
2019-10-22 13:00:00,63.57,64.15,63.53,63.99,44113.0,63.57,64.15,63.53,63.99,44113.0
2019-10-22 13:10:00,63.96,64.05,63.77,64.02,31051.0,63.96,64.05,63.77,64.02,31051.0
2019-10-22 13:20:00,63.98,64.13,63.97,64.01,22635.0,63.98,64.13,63.97,64.01,22635.0
2019-10-22 13:30:00,63.99,64.03,63.65,63.67,31830.0,63.99,64.03,63.65,63.67,31830.0
2019-10-22 13:40:00,63.65,63.82,63.65,63.76,25136.0,63.65,63.82,63.65,63.76,25136.0
2019-10-22 13:50:00,63.75,63.94,63.71,63.74,39573.0,63.75,63.94,63.71,63.74,39573.0
2019-10-22 14:00:00,63.77,63.85,63.66,63.7,23212.0,63.77,63.85,63.66,63.7,23212.0
2019-10-22 14:10:00,63.7,63.8,63.55,63.8,39089.0,63.7,63.8,63.55,63.8,39089.0
2019-10-22 14:20:00,63.79,63.88,63.62,63.7,80369.0,63.79,63.88,63.62,63.7,80369.0
2019-10-22 14:30:00,63.72,63.95,63.65,63.85,35417.0,63.72,63.95,63.65,63.85,35417.0
2019-10-22 14:40:00,63.83,63.94,63.82,63.94,35224.0,63.83,63.94,63.82,63.94,35224.0
2019-10-22 14:50:00,63.93,63.95,63.64,63.67,39418.0,63.93,63.95,63.64,63.67,39418.0
2019-10-22 15:00:00,63.68,63.77,63.56,63.57,45205.0,63.68,63.77,63.56,63.57,45205.0
2019-10-22 15:10:00,63.57,63.58,63.21,63.26,76758.0,63.57,63.58,63.21,63.26,76758.0
2019-10-22 15:20:00,63.27,63.37,63.08,63.26,90761.0,63.27,63.37,63.08,63.26,90761.0
2019-10-22 15:30:00,63.25,63.28,63.09,63.12,75742.0,63.25,63.28,63.09,63.12,75742.0
2019-10-22 15:40:00,63.1,63.11,62.75,63.1,161891.0,63.1,63.11,62.75,63.1,161891.0
2019-10-22 15:50:00,63.1,63.24,62.85,62.94,223229.0,63.1,63.24,62.85,62.94,223229.0
2019-10-23 09:30:00,62.42,63.18,62.41,63.15,70036.0,62.42,63.18,62.41,63.15,70036.0
2019-10-23 09:40:00,63.12,63.92,63.07,63.81,60846.0,63.12,63.92,63.07,63.81,60846.0
2019-10-23 09:50:00,63.85,64.26,63.84,64.04,57846.0,63.85,64.26,63.84,64.04,57846.0
2019-10-23 10:00:00,63.98,64.28,63.94,64.11,52832.0,63.98,64.28,63.94,64.11,52832.0
2019-10-23 10:10:00,64.16,64.34,64.02,64.22,42944.0,64.16,64.34,64.02,64.22,42944.0
2019-10-23 10:20:00,64.22,64.32,63.96,64.02,30573.0,64.22,64.32,63.96,64.02,30573.0
2019-10-23 10:30:00,64.01,64.08,63.86,63.87,23608.0,64.01,64.08,63.86,63.87,23608.0
2019-10-23 10:40:00,63.87,64.21,63.78,64.16,25773.0,63.87,64.21,63.78,64.16,25773.0
2019-10-23 10:50:00,64.14,64.28,64.1,64.2,25366.0,64.14,64.28,64.1,64.2,25366.0
2019-10-23 11:00:00,64.18,64.19,64.06,64.07,32784.0,64.18,64.19,64.06,64.07,32784.0
2019-10-23 11:10:00,64.07,64.3,64.02,64.28,25152.0,64.07,64.3,64.02,64.28,25152.0
2019-10-23 11:20:00,64.27,64.37,64.23,64.33,17956.0,64.27,64.37,64.23,64.33,17956.0
2019-10-23 11:30:00,64.34,64.36,64.2,64.24,20751.0,64.34,64.36,64.2,64.24,20751.0
2019-10-23 11:40:00,64.23,64.3,64.15,64.21,15239.0,64.23,64.3,64.15,64.21,15239.0
2019-10-23 11:50:00,64.19,64.23,64.06,64.08,19789.0,64.19,64.23,64.06,64.08,19789.0
2019-10-23 12:00:00,64.06,64.16,63.97,64.12,20317.0,64.06,64.16,63.97,64.12,20317.0
2019-10-23 12:10:00,64.13,64.15,64.05,64.15,17846.0,64.13,64.15,64.05,64.15,17846.0
2019-10-23 12:20:00,64.15,64.17,64.08,64.14,12092.0,64.15,64.17,64.08,64.14,12092.0
2019-10-23 12:30:00,64.16,64.19,64.04,64.13,19189.0,64.16,64.19,64.04,64.13,19189.0
2019-10-23 12:40:00,64.14,64.16,64.03,64.03,12663.0,64.14,64.16,64.03,64.03,12663.0
2019-10-23 12:50:00,64.02,64.08,63.97,64.02,12054.0,64.02,64.08,63.97,64.02,12054.0
2019-10-23 13:00:00,64.03,64.05,63.86,63.86,13652.0,64.03,64.05,63.86,63.86,13652.0
2019-10-23 13:10:00,63.88,63.88,63.79,63.83,9393.0,63.88,63.88,63.79,63.83,9393.0
2019-10-23 13:20:00,63.83,63.83,63.68,63.7,14192.0,63.83,63.83,63.68,63.7,14192.0
2019-10-23 13:30:00,63.71,63.77,63.69,63.75,10565.0,63.71,63.77,63.69,63.75,10565.0
2019-10-23 13:40:00,63.74,63.76,63.65,63.67,11471.0,63.74,63.76,63.65,63.67,11471.0
2019-10-23 13:50:00,63.66,63.71,63.61,63.69,29985.0,63.66,63.71,63.61,63.69,29985.0
2019-10-23 14:00:00,63.69,63.69,63.61,63.65,70568.0,63.69,63.69,63.61,63.65,70568.0
2019-10-23 14:10:00,63.66,63.67,63.37,63.39,17409.0,63.66,63.67,63.37,63.39,17409.0
2019-10-23 14:20:00,63.4,63.4,63.26,63.32,11363.0,63.4,63.4,63.26,63.32,11363.0
2019-10-23 14:30:00,63.33,63.34,63.21,63.23,14995.0,63.33,63.34,63.21,63.23,14995.0
2019-10-23 14:40:00,63.22,63.32,63.16,63.27,15563.0,63.22,63.32,63.16,63.27,15563.0
2019-10-23 14:50:00,63.29,63.33,63.23,63.31,12139.0,63.29,63.33,63.23,63.31,12139.0
2019-10-23 15:00:00,63.31,63.38,63.3,63.35,22006.0,63.31,63.38,63.3,63.35,22006.0
2019-10-23 15:10:00,63.36,63.48,63.35,63.38,33486.0,63.36,63.48,63.35,63.38,33486.0
2019-10-23 15:20:00,63.38,63.53,63.37,63.53,18302.0,63.38,63.53,63.37,63.53,18302.0
2019-10-23 15:30:00,63.54,63.6,63.43,63.48,31967.0,63.54,63.6,63.43,63.48,31967.0
2019-10-23 15:40:00,63.48,63.53,63.47,63.51,31545.0,63.48,63.53,63.47,63.51,31545.0
2019-10-23 15:50:00,63.51,63.53,63.38,63.46,132995.0,63.51,63.53,63.38,63.46,132995.0
2019-10-24 09:30:00,63.72,64.38,63.62,64.19,47149.0,63.72,64.38,63.62,64.19,47149.0
2019-10-24 09:40:00,64.18,64.27,63.96,64.03,31669.0,64.18,64.27,63.96,64.03,31669.0
2019-10-24 09:50:00,63.99,64.29,63.93,64.22,36794.0,63.99,64.29,63.93,64.22,36794.0
2019-10-24 10:00:00,64.22,64.55,64.18,64.52,38170.0,64.22,64.55,64.18,64.52,38170.0
2019-10-24 10:10:00,64.52,64.52,64.35,64.46,14228.0,64.52,64.52,64.35,64.46,14228.0
2019-10-24 10:20:00,64.47,64.54,64.35,64.48,27677.0,64.47,64.54,64.35,64.48,27677.0
2019-10-24 10:30:00,64.48,64.55,64.39,64.48,13501.0,64.48,64.55,64.39,64.48,13501.0
2019-10-24 10:40:00,64.47,64.54,64.42,64.54,15609.0,64.47,64.54,64.42,64.54,15609.0
2019-10-24 10:50:00,64.55,64.83,64.52,64.74,22901.0,64.55,64.83,64.52,64.74,22901.0
2019-10-24 11:00:00,64.75,64.93,64.73,64.81,13658.0,64.75,64.93,64.73,64.81,13658.0
2019-10-24 11:10:00,64.81,64.85,64.66,64.67,10600.0,64.81,64.85,64.66,64.67,10600.0
2019-10-24 11:20:00,64.67,64.72,64.58,64.69,24210.0,64.67,64.72,64.58,64.69,24210.0
2019-10-24 11:30:00,64.69,64.91,64.69,64.87,24811.0,64.69,64.91,64.69,64.87,24811.0
2019-10-24 11:40:00,64.87,64.91,64.84,64.87,13105.0,64.87,64.91,64.84,64.87,13105.0
2019-10-24 11:50:00,64.87,65.03,64.79,65.02,21762.0,64.87,65.03,64.79,65.02,21762.0
2019-10-24 12:00:00,65.02,65.15,64.96,65.02,21259.0,65.02,65.15,64.96,65.02,21259.0
2019-10-24 12:10:00,65.03,65.03,64.68,64.74,11531.0,65.03,65.03,64.68,64.74,11531.0
2019-10-24 12:20:00,64.75,64.88,64.66,64.87,22523.0,64.75,64.88,64.66,64.87,22523.0
2019-10-24 12:30:00,64.86,64.89,64.79,64.85,10036.0,64.86,64.89,64.79,64.85,10036.0
2019-10-24 12:40:00,64.85,65.09,64.85,65.04,20323.0,64.85,65.09,64.85,65.04,20323.0
2019-10-24 12:50:00,65.05,65.17,65.05,65.17,14708.0,65.05,65.17,65.05,65.17,14708.0
2019-10-24 13:00:00,65.16,65.22,65.11,65.11,18387.0,65.16,65.22,65.11,65.11,18387.0
2019-10-24 13:10:00,65.1,65.16,65.05,65.16,18799.0,65.1,65.16,65.05,65.16,18799.0
2019-10-24 13:20:00,65.16,65.23,65.15,65.22,12684.0,65.16,65.23,65.15,65.22,12684.0
2019-10-24 13:30:00,65.23,65.27,65.19,65.25,17033.0,65.23,65.27,65.19,65.25,17033.0
2019-10-24 13:40:00,65.24,65.26,65.14,65.16,11157.0,65.24,65.26,65.14,65.16,11157.0
2019-10-24 13:50:00,65.16,65.17,65.08,65.13,12299.0,65.16,65.17,65.08,65.13,12299.0
2019-10-24 14:00:00,65.16,65.17,65.02,65.04,13429.0,65.16,65.17,65.02,65.04,13429.0
2019-10-24 14:10:00,65.04,65.04,64.95,64.98,14208.0,65.04,65.04,64.95,64.98,14208.0
2019-10-24 14:20:00,64.98,65.0,64.9,64.94,12440.0,64.98,65.0,64.9,64.94,12440.0
2019-10-24 14:30:00,64.94,64.98,64.88,64.93,16154.0,64.94,64.98,64.88,64.93,16154.0
2019-10-24 14:40:00,64.92,64.99,64.85,64.87,14443.0,64.92,64.99,64.85,64.87,14443.0
2019-10-24 14:50:00,64.86,64.94,64.84,64.91,16946.0,64.86,64.94,64.84,64.91,16946.0
2019-10-24 15:00:00,64.92,65.02,64.91,64.91,18418.0,64.92,65.02,64.91,64.91,18418.0
2019-10-24 15:10:00,64.9,64.97,64.89,64.94,18836.0,64.9,64.97,64.89,64.94,18836.0
2019-10-24 15:20:00,64.94,64.97,64.88,64.96,25226.0,64.94,64.97,64.88,64.96,25226.0
2019-10-24 15:30:00,64.96,64.99,64.89,64.98,30246.0,64.96,64.99,64.89,64.98,30246.0
2019-10-24 15:40:00,64.98,64.99,64.9,64.93,33924.0,64.98,64.99,64.9,64.93,33924.0
2019-10-24 15:50:00,64.94,65.14,64.93,65.07,146822.0,64.94,65.14,64.93,65.07,146822.0
2019-10-25 09:30:00,64.81,64.81,64.5,64.62,24048.0,64.81,64.81,64.5,64.62,24048.0
2019-10-25 09:40:00,64.62,64.95,64.46,64.91,23518.0,64.62,64.95,64.46,64.91,23518.0
2019-10-25 09:50:00,64.95,65.03,64.66,64.97,25095.0,64.95,65.03,64.66,64.97,25095.0
2019-10-25 10:00:00,64.89,65.25,64.89,65.24,7485.0,64.89,65.25,64.89,65.24,7485.0
2019-10-25 10:10:00,65.31,65.31,65.12,65.17,6600.0,65.31,65.31,65.12,65.17,6600.0
2019-10-25 10:20:00,65.17,65.27,65.04,65.04,7074.0,65.17,65.27,65.04,65.04,7074.0
2019-10-25 10:30:00,65.03,65.05,64.91,64.94,8570.0,65.03,65.05,64.91,64.94,8570.0
2019-10-25 10:40:00,64.89,65.07,64.83,65.06,5801.0,64.89,65.07,64.83,65.06,5801.0
2019-10-25 10:50:00,65.09,65.14,65.02,65.09,21727.0,65.09,65.14,65.02,65.09,21727.0
2019-10-25 11:00:00,65.11,65.13,64.99,65.06,11240.0,65.11,65.13,64.99,65.06,11240.0
2019-10-25 11:10:00,65.05,65.35,65.01,65.32,14757.0,65.05,65.35,65.01,65.32,14757.0
2019-10-25 11:20:00,65.38,65.39,65.24,65.32,9401.0,65.38,65.39,65.24,65.32,9401.0
2019-10-25 11:30:00,65.32,65.32,65.19,65.27,8694.0,65.32,65.32,65.19,65.27,8694.0
2019-10-25 11:40:00,65.25,65.35,65.25,65.32,5971.0,65.25,65.35,65.25,65.32,5971.0
2019-10-25 11:50:00,65.28,65.37,65.24,65.24,6751.0,65.28,65.37,65.24,65.24,6751.0
2019-10-25 12:00:00,65.26,65.32,65.12,65.16,13529.0,65.26,65.32,65.12,65.16,13529.0
2019-10-25 12:10:00,65.14,65.22,65.14,65.21,10700.0,65.14,65.22,65.14,65.21,10700.0
2019-10-25 12:20:00,65.21,65.23,65.12,65.17,11246.0,65.21,65.23,65.12,65.17,11246.0
2019-10-25 12:30:00,65.18,65.25,65.15,65.2,8418.0,65.18,65.25,65.15,65.2,8418.0
2019-10-25 12:40:00,65.18,65.21,65.13,65.17,8468.0,65.18,65.21,65.13,65.17,8468.0
2019-10-25 12:50:00,65.17,65.19,65.12,65.15,8981.0,65.17,65.19,65.12,65.15,8981.0
2019-10-25 13:00:00,65.16,65.18,65.1,65.16,8313.0,65.16,65.18,65.1,65.16,8313.0
2019-10-25 13:10:00,65.18,65.22,65.17,65.22,6000.0,65.18,65.22,65.17,65.22,6000.0
2019-10-25 13:20:00,65.2,65.23,65.15,65.21,4903.0,65.2,65.23,65.15,65.21,4903.0
2019-10-25 13:30:00,65.2,65.23,65.11,65.15,5579.0,65.2,65.23,65.11,65.15,5579.0
2019-10-25 13:40:00,65.13,65.21,65.11,65.2,6700.0,65.13,65.21,65.11,65.2,6700.0
2019-10-25 13:50:00,65.21,65.21,65.11,65.15,4354.0,65.21,65.21,65.11,65.15,4354.0
2019-10-25 14:00:00,65.11,65.15,65.04,65.06,8830.0,65.11,65.15,65.04,65.06,8830.0
2019-10-25 14:10:00,65.08,65.16,65.07,65.07,12626.0,65.08,65.16,65.07,65.07,12626.0
2019-10-25 14:20:00,65.08,65.11,65.04,65.08,6516.0,65.08,65.11,65.04,65.08,6516.0
2019-10-25 14:30:00,65.08,65.13,65.01,65.03,7985.0,65.08,65.13,65.01,65.03,7985.0
2019-10-25 14:40:00,65.05,65.05,64.97,65.01,11087.0,65.05,65.05,64.97,65.01,11087.0
2019-10-25 14:50:00,65.02,65.14,65.0,65.13,9667.0,65.02,65.14,65.0,65.13,9667.0
2019-10-25 15:00:00,65.11,65.17,65.09,65.09,13614.0,65.11,65.17,65.09,65.09,13614.0
2019-10-25 15:10:00,65.09,65.13,65.08,65.11,11079.0,65.09,65.13,65.08,65.11,11079.0
2019-10-25 15:20:00,65.1,65.13,65.05,65.05,7441.0,65.1,65.13,65.05,65.05,7441.0
2019-10-25 15:30:00,65.05,65.17,65.05,65.16,17853.0,65.05,65.17,65.05,65.16,17853.0
2019-10-25 15:40:00,65.16,65.17,65.11,65.11,19385.0,65.16,65.17,65.11,65.11,19385.0
2019-10-25 15:50:00,65.12,65.15,65.06,65.11,84257.0,65.12,65.15,65.06,65.11,84257.0
2019-10-28 09:30:00,65.18,65.91,65.18,65.73,30312.0,65.18,65.91,65.18,65.73,30312.0
2019-10-28 09:40:00,65.67,65.78,65.43,65.43,13131.0,65.67,65.78,65.43,65.43,13131.0
2019-10-28 09:50:00,65.47,65.79,65.39,65.79,10261.0,65.47,65.79,65.39,65.79,10261.0
2019-10-28 10:00:00,65.77,65.86,65.68,65.7,7648.0,65.77,65.86,65.68,65.7,7648.0
2019-10-28 10:10:00,65.61,65.69,65.54,65.63,8119.0,65.61,65.69,65.54,65.63,8119.0
2019-10-28 10:20:00,65.66,65.72,65.56,65.56,9067.0,65.66,65.72,65.56,65.56,9067.0
2019-10-28 10:30:00,65.54,65.67,65.47,65.57,7552.0,65.54,65.67,65.47,65.57,7552.0
2019-10-28 10:40:00,65.58,65.82,65.56,65.78,7957.0,65.58,65.82,65.56,65.78,7957.0
2019-10-28 10:50:00,65.79,65.87,65.79,65.82,5488.0,65.79,65.87,65.79,65.82,5488.0
2019-10-28 11:00:00,65.83,65.93,65.76,65.77,7734.0,65.83,65.93,65.76,65.77,7734.0
2019-10-28 11:10:00,65.77,65.82,65.74,65.78,6600.0,65.77,65.82,65.74,65.78,6600.0
2019-10-28 11:20:00,65.77,65.79,65.68,65.79,7756.0,65.77,65.79,65.68,65.79,7756.0
2019-10-28 11:30:00,65.81,65.85,65.74,65.8,9217.0,65.81,65.85,65.74,65.8,9217.0
2019-10-28 11:40:00,65.8,65.92,65.76,65.91,7284.0,65.8,65.92,65.76,65.91,7284.0
2019-10-28 11:50:00,65.89,65.9,65.82,65.82,10206.0,65.89,65.9,65.82,65.82,10206.0
2019-10-28 12:00:00,65.82,65.85,65.74,65.74,19436.0,65.82,65.85,65.74,65.74,19436.0
2019-10-28 12:10:00,65.75,65.77,65.67,65.69,11130.0,65.75,65.77,65.67,65.69,11130.0
2019-10-28 12:20:00,65.7,65.77,65.66,65.74,13853.0,65.7,65.77,65.66,65.74,13853.0
2019-10-28 12:30:00,65.75,65.89,65.75,65.89,7935.0,65.75,65.89,65.75,65.89,7935.0
2019-10-28 12:40:00,65.89,65.93,65.87,65.92,7733.0,65.89,65.93,65.87,65.92,7733.0
2019-10-28 12:50:00,65.92,65.93,65.8,65.81,8630.0,65.92,65.93,65.8,65.81,8630.0
2019-10-28 13:00:00,65.78,65.79,65.73,65.73,5952.0,65.78,65.79,65.73,65.73,5952.0
2019-10-28 13:10:00,65.73,65.84,65.72,65.83,7800.0,65.73,65.84,65.72,65.83,7800.0
2019-10-28 13:20:00,65.83,65.88,65.78,65.87,9480.0,65.83,65.88,65.78,65.87,9480.0
2019-10-28 13:30:00,65.87,65.88,65.83,65.86,6280.0,65.87,65.88,65.83,65.86,6280.0
2019-10-28 13:40:00,65.85,65.88,65.81,65.87,8215.0,65.85,65.88,65.81,65.87,8215.0
2019-10-28 13:50:00,65.88,65.88,65.76,65.79,7786.0,65.88,65.88,65.76,65.79,7786.0
2019-10-28 14:00:00,65.82,65.87,65.8,65.8,9016.0,65.82,65.87,65.8,65.8,9016.0
2019-10-28 14:10:00,65.79,65.83,65.75,65.79,16748.0,65.79,65.83,65.75,65.79,16748.0
2019-10-28 14:20:00,65.8,65.82,65.71,65.71,9072.0,65.8,65.82,65.71,65.71,9072.0
2019-10-28 14:30:00,65.72,65.82,65.7,65.77,10936.0,65.72,65.82,65.7,65.77,10936.0
2019-10-28 14:40:00,65.78,65.84,65.76,65.83,9042.0,65.78,65.84,65.76,65.83,9042.0
2019-10-28 14:50:00,65.83,65.88,65.82,65.85,9263.0,65.83,65.88,65.82,65.85,9263.0
2019-10-28 15:00:00,65.86,65.91,65.81,65.9,10328.0,65.86,65.91,65.81,65.9,10328.0
2019-10-28 15:10:00,65.89,66.0,65.88,65.95,17031.0,65.89,66.0,65.88,65.95,17031.0
2019-10-28 15:20:00,65.95,65.96,65.9,65.95,32840.0,65.95,65.96,65.9,65.95,32840.0
2019-10-28 15:30:00,65.95,65.97,65.84,65.86,19849.0,65.95,65.97,65.84,65.86,19849.0
2019-10-28 15:40:00,65.85,65.85,65.74,65.82,18163.0,65.85,65.85,65.74,65.82,18163.0
2019-10-28 15:50:00,65.82,65.93,65.72,65.89,146988.0,65.82,65.93,65.72,65.89,146988.0
2019-10-29 09:30:00,65.97,66.15,65.8,66.11,35078.0,65.97,66.15,65.8,66.11,35078.0
2019-10-29 09:40:00,66.13,66.2,65.9,66.01,10951.0,66.13,66.2,65.9,66.01,10951.0
2019-10-29 09:50:00,66.0,66.21,65.99,66.12,10285.0,66.0,66.21,65.99,66.12,10285.0
2019-10-29 10:00:00,66.03,66.21,66.0,66.19,10212.0,66.03,66.21,66.0,66.19,10212.0
2019-10-29 10:10:00,66.19,66.3,66.19,66.24,7015.0,66.19,66.3,66.19,66.24,7015.0
2019-10-29 10:20:00,66.24,66.29,66.15,66.24,6996.0,66.24,66.29,66.15,66.24,6996.0
2019-10-29 10:30:00,66.24,66.42,66.24,66.41,17262.0,66.24,66.42,66.24,66.41,17262.0
2019-10-29 10:40:00,66.42,66.46,66.32,66.41,15227.0,66.42,66.46,66.32,66.41,15227.0
2019-10-29 10:50:00,66.41,66.43,66.35,66.42,9709.0,66.41,66.43,66.35,66.42,9709.0
2019-10-29 11:00:00,66.42,66.57,66.41,66.45,10113.0,66.42,66.57,66.41,66.45,10113.0
2019-10-29 11:10:00,66.46,66.47,66.36,66.39,15965.0,66.46,66.47,66.36,66.39,15965.0
2019-10-29 11:20:00,66.4,66.42,66.27,66.35,18568.0,66.4,66.42,66.27,66.35,18568.0
2019-10-29 11:30:00,66.35,66.43,66.28,66.29,14839.0,66.35,66.43,66.28,66.29,14839.0
2019-10-29 11:40:00,66.28,66.34,66.23,66.29,9501.0,66.28,66.34,66.23,66.29,9501.0
2019-10-29 11:50:00,66.27,66.42,66.13,66.23,15254.0,66.27,66.42,66.13,66.23,15254.0
2019-10-29 12:00:00,66.19,66.23,66.09,66.17,10759.0,66.19,66.23,66.09,66.17,10759.0
2019-10-29 12:10:00,66.17,66.22,66.12,66.18,5312.0,66.17,66.22,66.12,66.18,5312.0
2019-10-29 12:20:00,66.18,66.26,66.17,66.26,9650.0,66.18,66.26,66.17,66.26,9650.0
2019-10-29 12:30:00,66.26,66.31,66.22,66.23,19407.0,66.26,66.31,66.22,66.23,19407.0
2019-10-29 12:40:00,66.24,66.29,66.2,66.21,23946.0,66.24,66.29,66.2,66.21,23946.0
2019-10-29 12:50:00,66.21,66.28,66.21,66.26,15919.0,66.21,66.28,66.21,66.26,15919.0
2019-10-29 13:00:00,66.26,66.32,66.26,66.3,4344.0,66.26,66.32,66.26,66.3,4344.0
2019-10-29 13:10:00,66.3,66.32,66.21,66.21,5066.0,66.3,66.32,66.21,66.21,5066.0
2019-10-29 13:20:00,66.21,66.26,66.08,66.11,9731.0,66.21,66.26,66.08,66.11,9731.0
2019-10-29 13:30:00,66.09,66.09,65.96,65.98,8800.0,66.09,66.09,65.96,65.98,8800.0
2019-10-29 13:40:00,65.97,65.99,65.89,65.91,9332.0,65.97,65.99,65.89,65.91,9332.0
2019-10-29 13:50:00,65.91,65.94,65.85,65.87,9392.0,65.91,65.94,65.85,65.87,9392.0
2019-10-29 14:00:00,65.87,65.93,65.83,65.92,7263.0,65.87,65.93,65.83,65.92,7263.0
2019-10-29 14:10:00,65.93,65.94,65.82,65.85,6696.0,65.93,65.94,65.82,65.85,6696.0
2019-10-29 14:20:00,65.84,65.93,65.84,65.86,8700.0,65.84,65.93,65.84,65.86,8700.0
2019-10-29 14:30:00,65.85,65.9,65.85,65.88,8762.0,65.85,65.9,65.85,65.88,8762.0
2019-10-29 14:40:00,65.88,65.92,65.82,65.92,8268.0,65.88,65.92,65.82,65.92,8268.0
2019-10-29 14:50:00,65.92,65.98,65.86,65.86,5539.0,65.92,65.98,65.86,65.86,5539.0
2019-10-29 15:00:00,65.86,65.91,65.86,65.89,8786.0,65.86,65.91,65.86,65.89,8786.0
2019-10-29 15:10:00,65.88,65.94,65.88,65.93,12309.0,65.88,65.94,65.88,65.93,12309.0
2019-10-29 15:20:00,65.94,65.95,65.89,65.9,10362.0,65.94,65.95,65.89,65.9,10362.0
2019-10-29 15:30:00,65.91,65.92,65.84,65.84,27550.0,65.91,65.92,65.84,65.84,27550.0
2019-10-29 15:40:00,65.85,65.89,65.83,65.86,48149.0,65.85,65.89,65.83,65.86,48149.0
2019-10-29 15:50:00,65.88,66.08,65.86,65.96,145770.0,65.88,66.08,65.86,65.96,145770.0
2019-10-30 09:30:00,66.16,66.16,65.63,65.64,21522.0,66.16,66.16,65.63,65.64,21522.0
2019-10-30 09:40:00,65.6,65.76,65.52,65.76,13755.0,65.6,65.76,65.52,65.76,13755.0
2019-10-30 09:50:00,65.74,65.85,65.64,65.78,15766.0,65.74,65.85,65.64,65.78,15766.0
2019-10-30 10:00:00,65.81,65.91,65.64,65.82,18676.0,65.81,65.91,65.64,65.82,18676.0
2019-10-30 10:10:00,65.82,65.87,65.74,65.83,15339.0,65.82,65.87,65.74,65.83,15339.0
2019-10-30 10:20:00,65.87,65.91,65.77,65.86,12882.0,65.87,65.91,65.77,65.86,12882.0
2019-10-30 10:30:00,65.87,65.88,65.78,65.85,8116.0,65.87,65.88,65.78,65.85,8116.0
2019-10-30 10:40:00,65.85,66.05,65.82,65.99,8951.0,65.85,66.05,65.82,65.99,8951.0
2019-10-30 10:50:00,66.0,66.1,65.99,66.05,11853.0,66.0,66.1,65.99,66.05,11853.0
2019-10-30 11:00:00,66.05,66.05,65.86,65.99,17520.0,66.05,66.05,65.86,65.99,17520.0
2019-10-30 11:10:00,65.96,66.0,65.94,65.95,7382.0,65.96,66.0,65.94,65.95,7382.0
2019-10-30 11:20:00,65.94,66.06,65.94,66.05,17556.0,65.94,66.06,65.94,66.05,17556.0
2019-10-30 11:30:00,66.04,66.23,66.02,66.23,10906.0,66.04,66.23,66.02,66.23,10906.0
2019-10-30 11:40:00,66.25,66.26,66.14,66.24,12303.0,66.25,66.26,66.14,66.24,12303.0
2019-10-30 11:50:00,66.23,66.23,66.15,66.21,8956.0,66.23,66.23,66.15,66.21,8956.0
2019-10-30 12:00:00,66.21,66.34,66.2,66.34,18000.0,66.21,66.34,66.2,66.34,18000.0
2019-10-30 12:10:00,66.35,66.37,66.23,66.28,12250.0,66.35,66.37,66.23,66.28,12250.0
2019-10-30 12:20:00,66.27,66.29,66.22,66.25,12404.0,66.27,66.29,66.22,66.25,12404.0
2019-10-30 12:30:00,66.26,66.36,66.24,66.36,8792.0,66.26,66.36,66.24,66.36,8792.0
2019-10-30 12:40:00,66.36,66.37,66.32,66.32,9520.0,66.36,66.37,66.32,66.32,9520.0
2019-10-30 12:50:00,66.32,66.34,66.29,66.3,13749.0,66.32,66.34,66.29,66.3,13749.0
2019-10-30 13:00:00,66.3,66.3,66.2,66.26,12597.0,66.3,66.3,66.2,66.26,12597.0
2019-10-30 13:10:00,66.26,66.36,66.25,66.29,14005.0,66.26,66.36,66.25,66.29,14005.0
2019-10-30 13:20:00,66.3,66.32,66.26,66.28,5750.0,66.3,66.32,66.26,66.28,5750.0
2019-10-30 13:30:00,66.28,66.28,66.2,66.28,13050.0,66.28,66.28,66.2,66.28,13050.0
2019-10-30 13:40:00,66.28,66.32,66.22,66.22,14719.0,66.28,66.32,66.22,66.22,14719.0
2019-10-30 13:50:00,66.21,66.22,66.08,66.08,15665.0,66.21,66.22,66.08,66.08,15665.0
2019-10-30 14:00:00,66.02,66.24,66.02,66.24,13854.0,66.02,66.24,66.02,66.24,13854.0
2019-10-30 14:10:00,66.24,66.44,66.23,66.35,11395.0,66.24,66.44,66.23,66.35,11395.0
2019-10-30 14:20:00,66.39,66.45,66.32,66.32,12700.0,66.39,66.45,66.32,66.32,12700.0
2019-10-30 14:30:00,66.3,66.32,66.18,66.2,25205.0,66.3,66.32,66.18,66.2,25205.0
2019-10-30 14:40:00,66.22,66.42,66.22,66.42,20396.0,66.22,66.42,66.22,66.42,20396.0
2019-10-30 14:50:00,66.45,66.59,66.45,66.52,12841.0,66.45,66.59,66.45,66.52,12841.0
2019-10-30 15:00:00,66.55,66.6,66.51,66.57,11655.0,66.55,66.6,66.51,66.57,11655.0
2019-10-30 15:10:00,66.57,66.67,66.54,66.64,11132.0,66.57,66.67,66.54,66.64,11132.0
2019-10-30 15:20:00,66.64,66.77,66.63,66.68,19437.0,66.64,66.77,66.63,66.68,19437.0
2019-10-30 15:30:00,66.68,66.74,66.67,66.7,22523.0,66.68,66.74,66.67,66.7,22523.0
2019-10-30 15:40:00,66.7,66.93,66.7,66.87,47024.0,66.7,66.93,66.7,66.87,47024.0
2019-10-30 15:50:00,66.87,66.99,66.87,66.94,160463.0,66.87,66.99,66.87,66.94,160463.0
2019-10-31 09:30:00,66.71,67.0,66.5,66.56,65765.0,66.71,67.0,66.5,66.56,65765.0
2019-10-31 09:40:00,66.52,66.54,65.96,66.0,23284.0,66.52,66.54,65.96,66.0,23284.0
2019-10-31 09:50:00,65.88,66.18,65.81,66.11,9510.0,65.88,66.18,65.81,66.11,9510.0
2019-10-31 10:00:00,66.03,66.31,65.85,66.31,16408.0,66.03,66.31,65.85,66.31,16408.0
2019-10-31 10:10:00,66.26,66.26,65.94,65.99,8647.0,66.26,66.26,65.94,65.99,8647.0
2019-10-31 10:20:00,65.98,66.04,65.76,65.87,20968.0,65.98,66.04,65.76,65.87,20968.0
2019-10-31 10:30:00,65.88,65.88,65.56,65.74,21136.0,65.88,65.88,65.56,65.74,21136.0
2019-10-31 10:40:00,65.7,65.93,65.69,65.89,13952.0,65.7,65.93,65.69,65.89,13952.0
2019-10-31 10:50:00,65.85,65.87,65.76,65.86,12201.0,65.85,65.87,65.76,65.86,12201.0
2019-10-31 11:00:00,65.88,65.96,65.85,65.93,14689.0,65.88,65.96,65.85,65.93,14689.0
2019-10-31 11:10:00,65.94,65.94,65.69,65.69,14546.0,65.94,65.94,65.69,65.69,14546.0
2019-10-31 11:20:00,65.68,65.68,65.46,65.49,20094.0,65.68,65.68,65.46,65.49,20094.0
2019-10-31 11:30:00,65.48,65.57,65.4,65.57,13524.0,65.48,65.57,65.4,65.57,13524.0
2019-10-31 11:40:00,65.59,65.66,65.44,65.48,16045.0,65.59,65.66,65.44,65.48,16045.0
2019-10-31 11:50:00,65.49,65.54,65.41,65.49,12127.0,65.49,65.54,65.41,65.49,12127.0
2019-10-31 12:00:00,65.48,65.49,65.29,65.36,12317.0,65.48,65.49,65.29,65.36,12317.0
2019-10-31 12:10:00,65.37,65.45,65.32,65.36,12811.0,65.37,65.45,65.32,65.36,12811.0
2019-10-31 12:20:00,65.36,65.37,65.29,65.34,10881.0,65.36,65.37,65.29,65.34,10881.0
2019-10-31 12:30:00,65.34,65.37,65.25,65.31,10932.0,65.34,65.37,65.25,65.31,10932.0
2019-10-31 12:40:00,65.28,65.29,65.21,65.25,13964.0,65.28,65.29,65.21,65.25,13964.0
2019-10-31 12:50:00,65.25,65.4,65.22,65.38,14130.0,65.25,65.4,65.22,65.38,14130.0
2019-10-31 13:00:00,65.36,65.48,65.35,65.46,8954.0,65.36,65.48,65.35,65.46,8954.0
2019-10-31 13:10:00,65.47,65.47,65.32,65.34,9242.0,65.47,65.47,65.32,65.34,9242.0
2019-10-31 13:20:00,65.36,65.43,65.35,65.42,6750.0,65.36,65.43,65.35,65.42,6750.0
2019-10-31 13:30:00,65.43,65.57,65.4,65.52,9185.0,65.43,65.57,65.4,65.52,9185.0
2019-10-31 13:40:00,65.52,65.55,65.51,65.54,6588.0,65.52,65.55,65.51,65.54,6588.0
2019-10-31 13:50:00,65.54,65.54,65.43,65.44,66611.0,65.54,65.54,65.43,65.44,66611.0
2019-10-31 14:00:00,65.43,65.43,65.31,65.35,170094.0,65.43,65.43,65.31,65.35,170094.0
2019-10-31 14:10:00,65.34,65.34,65.24,65.25,11700.0,65.34,65.34,65.24,65.25,11700.0
2019-10-31 14:20:00,65.22,65.3,65.18,65.23,14559.0,65.22,65.3,65.18,65.23,14559.0
2019-10-31 14:30:00,65.24,65.27,65.06,65.06,14734.0,65.24,65.27,65.06,65.06,14734.0
2019-10-31 14:40:00,65.04,65.06,64.91,65.02,13353.0,65.04,65.06,64.91,65.02,13353.0
2019-10-31 14:50:00,65.02,65.12,65.0,65.09,11880.0,65.02,65.12,65.0,65.09,11880.0
2019-10-31 15:00:00,65.07,65.17,65.05,65.15,12133.0,65.07,65.17,65.05,65.15,12133.0
2019-10-31 15:10:00,65.15,65.19,65.11,65.14,12255.0,65.15,65.19,65.11,65.14,12255.0
2019-10-31 15:20:00,65.15,65.28,65.14,65.23,16051.0,65.15,65.28,65.14,65.23,16051.0
2019-10-31 15:30:00,65.22,65.38,65.22,65.31,14838.0,65.22,65.38,65.22,65.31,14838.0
2019-10-31 15:40:00,65.32,65.34,65.21,65.22,22419.0,65.32,65.34,65.21,65.22,22419.0
2019-10-31 15:50:00,65.22,65.37,65.15,65.34,97117.0,65.22,65.37,65.15,65.34,97117.0
2019-11-01 09:30:00,65.69,66.24,65.49,65.77,61414.0,65.69,66.24,65.49,65.77,61414.0
2019-11-01 09:40:00,65.76,66.06,65.73,66.05,62163.0,65.76,66.06,65.73,66.05,62163.0
2019-11-01 09:50:00,66.06,66.32,66.05,66.12,34987.0,66.06,66.32,66.05,66.12,34987.0
2019-11-01 10:00:00,66.06,66.42,65.96,66.42,68640.0,66.06,66.42,65.96,66.42,68640.0
2019-11-01 10:10:00,66.37,66.42,66.18,66.18,15415.0,66.37,66.42,66.18,66.18,15415.0
2019-11-01 10:20:00,66.11,66.12,65.94,65.94,20498.0,66.11,66.12,65.94,65.94,20498.0
2019-11-01 10:30:00,65.91,65.94,65.7,65.82,10147.0,65.91,65.94,65.7,65.82,10147.0
2019-11-01 10:40:00,65.8,65.83,65.57,65.59,10609.0,65.8,65.83,65.57,65.59,10609.0
2019-11-01 10:50:00,65.6,65.87,65.6,65.81,21847.0,65.6,65.87,65.6,65.81,21847.0
2019-11-01 11:00:00,65.81,66.0,65.78,66.0,15736.0,65.81,66.0,65.78,66.0,15736.0
2019-11-01 11:10:00,66.01,66.06,65.92,65.95,71969.0,66.01,66.06,65.92,65.95,71969.0
2019-11-01 11:20:00,65.97,66.01,65.92,65.97,11397.0,65.97,66.01,65.92,65.97,11397.0
2019-11-01 11:30:00,66.02,66.06,65.93,65.95,19587.0,66.02,66.06,65.93,65.95,19587.0
2019-11-01 11:40:00,65.94,66.01,65.93,65.99,10346.0,65.94,66.01,65.93,65.99,10346.0
2019-11-01 11:50:00,65.99,65.99,65.91,65.95,22241.0,65.99,65.99,65.91,65.95,22241.0
2019-11-01 12:00:00,65.95,65.95,65.84,65.88,21493.0,65.95,65.95,65.84,65.88,21493.0
2019-11-01 12:10:00,65.88,65.94,65.85,65.92,20824.0,65.88,65.94,65.85,65.92,20824.0
2019-11-01 12:20:00,65.92,66.03,65.9,66.0,160175.0,65.92,66.03,65.9,66.0,160175.0
2019-11-01 12:30:00,66.0,66.01,65.89,65.9,14075.0,66.0,66.01,65.89,65.9,14075.0
2019-11-01 12:40:00,65.9,66.04,65.9,65.99,18297.0,65.9,66.04,65.9,65.99,18297.0
2019-11-01 12:50:00,65.99,65.99,65.87,65.94,21317.0,65.99,65.99,65.87,65.94,21317.0
2019-11-01 13:00:00,65.95,66.0,65.93,65.99,19848.0,65.95,66.0,65.93,65.99,19848.0
2019-11-01 13:10:00,65.95,66.01,65.91,65.96,35573.0,65.95,66.01,65.91,65.96,35573.0
2019-11-01 13:20:00,65.96,65.97,65.75,65.92,333376.0,65.96,65.97,65.75,65.92,333376.0
2019-11-01 13:30:00,65.93,66.15,65.84,65.88,471062.0,65.93,66.15,65.84,65.88,471062.0
2019-11-01 13:40:00,65.88,65.89,65.71,65.75,11519.0,65.88,65.89,65.71,65.75,11519.0
2019-11-01 13:50:00,65.73,65.78,65.67,65.77,19770.0,65.73,65.78,65.67,65.77,19770.0
2019-11-01 14:00:00,65.77,65.78,65.68,65.69,7996.0,65.77,65.78,65.68,65.69,7996.0
2019-11-01 14:10:00,65.69,65.71,65.48,65.5,11055.0,65.69,65.71,65.48,65.5,11055.0
2019-11-01 14:20:00,65.48,65.54,65.47,65.52,16294.0,65.48,65.54,65.47,65.52,16294.0
2019-11-01 14:30:00,65.51,65.51,65.32,65.33,10414.0,65.51,65.51,65.32,65.33,10414.0
2019-11-01 14:40:00,65.33,65.46,65.32,65.43,13216.0,65.33,65.46,65.32,65.43,13216.0
2019-11-01 14:50:00,65.42,65.47,65.41,65.44,11553.0,65.42,65.47,65.41,65.44,11553.0
2019-11-01 15:00:00,65.42,65.43,65.34,65.36,11847.0,65.42,65.43,65.34,65.36,11847.0
2019-11-01 15:10:00,65.35,65.39,65.26,65.27,21130.0,65.35,65.39,65.26,65.27,21130.0
2019-11-01 15:20:00,65.26,65.32,65.25,65.32,15622.0,65.26,65.32,65.25,65.32,15622.0
2019-11-01 15:30:00,65.3,65.39,65.29,65.35,27864.0,65.3,65.39,65.29,65.35,27864.0
2019-11-01 15:40:00,65.35,65.35,65.22,65.27,25094.0,65.35,65.35,65.22,65.27,25094.0
2019-11-01 15:50:00,65.27,65.57,65.27,65.47,148687.0,65.27,65.57,65.27,65.47,148687.0
2019-11-04 09:30:00,66.08,66.62,66.08,66.58,53482.0,66.08,66.62,66.08,66.58,53482.0
2019-11-04 09:40:00,66.63,66.86,66.49,66.5,43591.0,66.63,66.86,66.49,66.5,43591.0
2019-11-04 09:50:00,66.49,66.72,66.32,66.34,31486.0,66.49,66.72,66.32,66.34,31486.0
2019-11-04 10:00:00,66.34,66.35,66.12,66.14,27225.0,66.34,66.35,66.12,66.14,27225.0
2019-11-04 10:10:00,66.15,66.28,66.08,66.17,25151.0,66.15,66.28,66.08,66.17,25151.0
2019-11-04 10:20:00,66.17,66.21,66.04,66.19,25902.0,66.17,66.21,66.04,66.19,25902.0
2019-11-04 10:30:00,66.2,66.21,65.92,65.99,28772.0,66.2,66.21,65.92,65.99,28772.0
2019-11-04 10:40:00,66.0,66.07,65.78,65.84,34214.0,66.0,66.07,65.78,65.84,34214.0
2019-11-04 10:50:00,65.84,65.85,65.61,65.76,33705.0,65.84,65.85,65.61,65.76,33705.0
2019-11-04 11:00:00,65.76,66.14,65.64,65.98,45642.0,65.76,66.14,65.64,65.98,45642.0
2019-11-04 11:10:00,65.98,66.02,65.9,65.97,38519.0,65.98,66.02,65.9,65.97,38519.0
2019-11-04 11:20:00,65.99,66.05,65.95,65.95,23557.0,65.99,66.05,65.95,65.95,23557.0
2019-11-04 11:30:00,65.98,66.05,65.94,65.95,16926.0,65.98,66.05,65.94,65.95,16926.0
2019-11-04 11:40:00,65.96,66.03,65.92,66.02,16099.0,65.96,66.03,65.92,66.02,16099.0
2019-11-04 11:50:00,66.02,66.08,65.92,66.0,35350.0,66.02,66.08,65.92,66.0,35350.0
2019-11-04 12:00:00,66.02,66.03,65.94,65.95,21846.0,66.02,66.03,65.94,65.95,21846.0
2019-11-04 12:10:00,65.91,66.02,65.91,65.98,15688.0,65.91,66.02,65.91,65.98,15688.0
2019-11-04 12:20:00,66.0,66.03,65.97,66.0,28783.0,66.0,66.03,65.97,66.0,28783.0
2019-11-04 12:30:00,66.0,66.02,65.98,65.99,58691.0,66.0,66.02,65.98,65.99,58691.0
2019-11-04 12:40:00,66.0,66.01,65.96,65.99,23443.0,66.0,66.01,65.96,65.99,23443.0
2019-11-04 12:50:00,66.0,66.0,65.95,65.99,19376.0,66.0,66.0,65.95,65.99,19376.0
2019-11-04 13:00:00,66.0,66.01,65.95,66.0,22239.0,66.0,66.01,65.95,66.0,22239.0
2019-11-04 13:10:00,66.01,66.02,65.98,65.99,49544.0,66.01,66.02,65.98,65.99,49544.0
2019-11-04 13:20:00,66.0,66.01,65.98,66.0,35194.0,66.0,66.01,65.98,66.0,35194.0
2019-11-04 13:30:00,66.0,66.0,65.88,65.96,14643.0,66.0,66.0,65.88,65.96,14643.0
2019-11-04 13:40:00,65.96,66.25,65.95,66.25,35864.0,65.96,66.25,65.95,66.25,35864.0
2019-11-04 13:50:00,66.28,66.44,66.16,66.25,78806.0,66.28,66.44,66.16,66.25,78806.0
2019-11-04 14:00:00,66.22,66.26,66.2,66.22,27389.0,66.22,66.26,66.2,66.22,27389.0
2019-11-04 14:10:00,66.24,66.26,66.18,66.24,52121.0,66.24,66.26,66.18,66.24,52121.0
2019-11-04 14:20:00,66.25,66.25,66.1,66.19,18746.0,66.25,66.25,66.1,66.19,18746.0
2019-11-04 14:30:00,66.24,66.36,66.18,66.23,43449.0,66.24,66.36,66.18,66.23,43449.0
2019-11-04 14:40:00,66.24,66.47,66.1,66.43,292927.0,66.24,66.47,66.1,66.43,292927.0
2019-11-04 14:50:00,66.41,66.62,66.39,66.62,24994.0,66.41,66.62,66.39,66.62,24994.0
2019-11-04 15:00:00,66.63,66.73,66.58,66.66,28056.0,66.63,66.73,66.58,66.66,28056.0
2019-11-04 15:10:00,66.67,66.69,66.56,66.65,26405.0,66.67,66.69,66.56,66.65,26405.0
2019-11-04 15:20:00,66.66,66.79,66.66,66.72,37208.0,66.66,66.79,66.66,66.72,37208.0
2019-11-04 15:30:00,66.73,66.78,66.7,66.73,36816.0,66.73,66.78,66.7,66.73,36816.0
2019-11-04 15:40:00,66.73,66.84,66.72,66.84,44830.0,66.73,66.84,66.72,66.84,44830.0
2019-11-04 15:50:00,66.84,66.92,66.8,66.87,135342.0,66.84,66.92,66.8,66.87,135342.0
2019-11-05 09:30:00,67.14,67.61,67.0,67.52,63047.0,67.14,67.61,67.0,67.52,63047.0
2019-11-05 09:40:00,67.52,67.63,67.08,67.12,43299.0,67.52,67.63,67.08,67.12,43299.0
2019-11-05 09:50:00,67.12,67.38,67.11,67.24,29556.0,67.12,67.38,67.11,67.24,29556.0
2019-11-05 10:00:00,67.24,67.54,67.13,67.14,102468.0,67.24,67.54,67.13,67.14,102468.0
2019-11-05 10:10:00,67.18,67.18,66.55,66.58,85116.0,67.18,67.18,66.55,66.58,85116.0
2019-11-05 10:20:00,66.57,66.85,66.55,66.77,43858.0,66.57,66.85,66.55,66.77,43858.0
2019-11-05 10:30:00,66.77,67.06,66.76,67.04,37010.0,66.77,67.06,66.76,67.04,37010.0
2019-11-05 10:40:00,67.06,67.09,66.84,66.86,45394.0,67.06,67.09,66.84,66.86,45394.0
2019-11-05 10:50:00,66.86,67.02,66.69,67.01,66656.0,66.86,67.02,66.69,67.01,66656.0
2019-11-05 11:00:00,67.02,67.31,67.01,67.26,47434.0,67.02,67.31,67.01,67.26,47434.0
2019-11-05 11:10:00,67.26,67.26,67.09,67.25,37168.0,67.26,67.26,67.09,67.25,37168.0
2019-11-05 11:20:00,67.24,67.28,67.07,67.24,29437.0,67.24,67.28,67.07,67.24,29437.0
2019-11-05 11:30:00,67.25,67.3,67.2,67.2,18878.0,67.25,67.3,67.2,67.2,18878.0
2019-11-05 11:40:00,67.2,67.32,67.15,67.21,17153.0,67.2,67.32,67.15,67.21,17153.0
2019-11-05 11:50:00,67.21,67.42,67.21,67.38,21213.0,67.21,67.42,67.21,67.38,21213.0
2019-11-05 12:00:00,67.37,67.49,67.37,67.41,51211.0,67.37,67.49,67.37,67.41,51211.0
2019-11-05 12:10:00,67.41,67.47,67.33,67.34,64204.0,67.41,67.47,67.33,67.34,64204.0
2019-11-05 12:20:00,67.34,67.46,67.22,67.33,16243.0,67.34,67.46,67.22,67.33,16243.0
2019-11-05 12:30:00,67.33,67.35,67.23,67.3,10976.0,67.33,67.35,67.23,67.3,10976.0
2019-11-05 12:40:00,67.3,67.37,67.27,67.29,16147.0,67.3,67.37,67.27,67.29,16147.0
2019-11-05 12:50:00,67.28,67.33,67.22,67.33,11921.0,67.28,67.33,67.22,67.33,11921.0
2019-11-05 13:00:00,67.32,67.35,67.24,67.25,10977.0,67.32,67.35,67.24,67.25,10977.0
2019-11-05 13:10:00,67.25,67.43,67.24,67.37,21678.0,67.25,67.43,67.24,67.37,21678.0
2019-11-05 13:20:00,67.35,67.36,67.3,67.35,11085.0,67.35,67.36,67.3,67.35,11085.0
2019-11-05 13:30:00,67.35,67.35,67.21,67.28,49707.0,67.35,67.35,67.21,67.28,49707.0
2019-11-05 13:40:00,67.3,67.36,67.27,67.36,28970.0,67.3,67.36,67.27,67.36,28970.0
2019-11-05 13:50:00,67.36,67.48,67.34,67.42,54031.0,67.36,67.48,67.34,67.42,54031.0
2019-11-05 14:00:00,67.42,67.45,67.32,67.39,48361.0,67.42,67.45,67.32,67.39,48361.0
2019-11-05 14:10:00,67.38,67.41,67.34,67.35,11833.0,67.38,67.41,67.34,67.35,11833.0
2019-11-05 14:20:00,67.35,67.35,67.29,67.31,12128.0,67.35,67.35,67.29,67.31,12128.0
2019-11-05 14:30:00,67.31,67.33,67.29,67.31,13835.0,67.31,67.33,67.29,67.31,13835.0
2019-11-05 14:40:00,67.29,67.31,67.23,67.28,23933.0,67.29,67.31,67.23,67.28,23933.0
2019-11-05 14:50:00,67.29,67.3,67.18,67.2,16198.0,67.29,67.3,67.18,67.2,16198.0
2019-11-05 15:00:00,67.21,67.23,67.17,67.19,19228.0,67.21,67.23,67.17,67.19,19228.0
2019-11-05 15:10:00,67.2,67.25,67.13,67.23,17176.0,67.2,67.25,67.13,67.23,17176.0
2019-11-05 15:20:00,67.22,67.23,67.18,67.22,16681.0,67.22,67.23,67.18,67.22,16681.0
2019-11-05 15:30:00,67.23,67.31,67.15,67.3,32812.0,67.23,67.31,67.15,67.3,32812.0
2019-11-05 15:40:00,67.3,67.31,67.27,67.31,32633.0,67.3,67.31,67.27,67.31,32633.0
2019-11-05 15:50:00,67.3,67.33,67.14,67.21,82056.0,67.3,67.33,67.14,67.21,82056.0
2019-11-06 09:30:00,67.17,67.2,66.77,67.02,21850.0,67.17,67.2,66.77,67.02,21850.0
2019-11-06 09:40:00,66.98,66.98,66.57,66.73,19532.0,66.98,66.98,66.57,66.73,19532.0
2019-11-06 09:50:00,66.74,66.78,66.55,66.66,12736.0,66.74,66.78,66.55,66.66,12736.0
2019-11-06 10:00:00,66.63,66.8,66.61,66.8,21300.0,66.63,66.8,66.61,66.8,21300.0
2019-11-06 10:10:00,66.87,66.94,66.77,66.92,10814.0,66.87,66.94,66.77,66.92,10814.0
2019-11-06 10:20:00,66.92,66.97,66.83,66.83,14273.0,66.92,66.97,66.83,66.83,14273.0
2019-11-06 10:30:00,66.83,66.88,66.67,66.7,8449.0,66.83,66.88,66.67,66.7,8449.0
2019-11-06 10:40:00,66.71,66.76,66.63,66.74,18317.0,66.71,66.76,66.63,66.74,18317.0
2019-11-06 10:50:00,66.72,66.78,66.59,66.59,30640.0,66.72,66.78,66.59,66.59,30640.0
2019-11-06 11:00:00,66.61,66.75,66.58,66.7,8192.0,66.61,66.75,66.58,66.7,8192.0
2019-11-06 11:10:00,66.69,66.76,66.65,66.75,18887.0,66.69,66.76,66.65,66.75,18887.0
2019-11-06 11:20:00,66.76,66.84,66.74,66.84,9095.0,66.76,66.84,66.74,66.84,9095.0
2019-11-06 11:30:00,66.84,66.91,66.84,66.9,6266.0,66.84,66.91,66.84,66.9,6266.0
2019-11-06 11:40:00,66.9,67.02,66.66,66.67,29115.0,66.9,67.02,66.66,66.67,29115.0
2019-11-06 11:50:00,66.65,66.68,66.57,66.66,8136.0,66.65,66.68,66.57,66.66,8136.0
2019-11-06 12:00:00,66.66,66.84,66.66,66.84,9907.0,66.66,66.84,66.66,66.84,9907.0
2019-11-06 12:10:00,66.85,66.9,66.82,66.9,11180.0,66.85,66.9,66.82,66.9,11180.0
2019-11-06 12:20:00,66.91,67.03,66.9,67.01,9746.0,66.91,67.03,66.9,67.01,9746.0
2019-11-06 12:30:00,67.01,67.03,66.92,66.96,17819.0,67.01,67.03,66.92,66.96,17819.0
2019-11-06 12:40:00,66.98,67.03,66.96,66.98,7134.0,66.98,67.03,66.96,66.98,7134.0
2019-11-06 12:50:00,66.99,67.02,66.95,67.01,9352.0,66.99,67.02,66.95,67.01,9352.0
2019-11-06 13:00:00,67.03,67.07,66.98,67.0,9531.0,67.03,67.07,66.98,67.0,9531.0
2019-11-06 13:10:00,66.98,67.06,66.98,67.06,6548.0,66.98,67.06,66.98,67.06,6548.0
2019-11-06 13:20:00,67.07,67.09,67.03,67.06,8216.0,67.07,67.09,67.03,67.06,8216.0
2019-11-06 13:30:00,67.07,67.07,66.93,66.94,7627.0,67.07,67.07,66.93,66.94,7627.0
2019-11-06 13:40:00,66.96,67.02,66.92,66.93,10253.0,66.96,67.02,66.92,66.93,10253.0
2019-11-06 13:50:00,66.94,66.99,66.87,66.99,10893.0,66.94,66.99,66.87,66.99,10893.0
2019-11-06 14:00:00,67.02,67.03,66.97,67.01,5361.0,67.02,67.03,66.97,67.01,5361.0
2019-11-06 14:10:00,67.01,67.02,66.97,66.99,7795.0,67.01,67.02,66.97,66.99,7795.0
2019-11-06 14:20:00,66.98,67.01,66.92,66.99,9109.0,66.98,67.01,66.92,66.99,9109.0
2019-11-06 14:30:00,67.01,67.02,66.96,66.98,10281.0,67.01,67.02,66.96,66.98,10281.0
2019-11-06 14:40:00,66.98,67.03,66.92,67.02,35796.0,66.98,67.03,66.92,67.02,35796.0
2019-11-06 14:50:00,67.01,67.07,67.01,67.05,6399.0,67.01,67.07,67.01,67.05,6399.0
2019-11-06 15:00:00,67.05,67.08,67.01,67.08,11917.0,67.05,67.08,67.01,67.08,11917.0
2019-11-06 15:10:00,67.08,67.16,67.08,67.13,11158.0,67.08,67.16,67.08,67.13,11158.0
2019-11-06 15:20:00,67.14,67.16,67.09,67.1,12868.0,67.14,67.16,67.09,67.1,12868.0
2019-11-06 15:30:00,67.1,67.1,67.02,67.05,15364.0,67.1,67.1,67.02,67.05,15364.0
2019-11-06 15:40:00,67.06,67.07,67.02,67.05,19013.0,67.06,67.07,67.02,67.05,19013.0
2019-11-06 15:50:00,67.05,67.21,67.02,67.15,112388.0,67.05,67.21,67.02,67.15,112388.0
2019-11-07 09:30:00,67.37,67.9,67.1,67.81,48447.0,67.37,67.9,67.1,67.81,48447.0
2019-11-07 09:40:00,67.8,68.2,67.8,67.96,46093.0,67.8,68.2,67.8,67.96,46093.0
2019-11-07 09:50:00,67.94,67.95,67.52,67.56,12697.0,67.94,67.95,67.52,67.56,12697.0
2019-11-07 10:00:00,67.54,67.58,67.39,67.42,21400.0,67.54,67.58,67.39,67.42,21400.0
2019-11-07 10:10:00,67.38,67.61,67.37,67.52,18034.0,67.38,67.61,67.37,67.52,18034.0
2019-11-07 10:20:00,67.52,67.57,67.36,67.43,18460.0,67.52,67.57,67.36,67.43,18460.0
2019-11-07 10:30:00,67.44,67.6,67.44,67.56,13001.0,67.44,67.6,67.44,67.56,13001.0
2019-11-07 10:40:00,67.56,67.73,67.56,67.67,12253.0,67.56,67.73,67.56,67.67,12253.0
2019-11-07 10:50:00,67.67,67.73,67.46,67.47,21485.0,67.67,67.73,67.46,67.47,21485.0
2019-11-07 11:00:00,67.47,67.62,67.47,67.47,14100.0,67.47,67.62,67.47,67.47,14100.0
2019-11-07 11:10:00,67.48,67.51,67.35,67.48,15230.0,67.48,67.51,67.35,67.48,15230.0
2019-11-07 11:20:00,67.47,67.47,67.21,67.26,19036.0,67.47,67.47,67.21,67.26,19036.0
2019-11-07 11:30:00,67.26,67.34,67.21,67.28,11527.0,67.26,67.34,67.21,67.28,11527.0
2019-11-07 11:40:00,67.29,67.3,67.2,67.3,19012.0,67.29,67.3,67.2,67.3,19012.0
2019-11-07 11:50:00,67.28,67.55,67.24,67.51,14340.0,67.28,67.55,67.24,67.51,14340.0
2019-11-07 12:00:00,67.52,67.52,67.32,67.39,9429.0,67.52,67.52,67.32,67.39,9429.0
2019-11-07 12:10:00,67.37,67.41,67.29,67.29,11095.0,67.37,67.41,67.29,67.29,11095.0
2019-11-07 12:20:00,67.29,67.38,67.29,67.35,7832.0,67.29,67.38,67.29,67.35,7832.0
2019-11-07 12:30:00,67.37,67.37,67.25,67.26,7712.0,67.37,67.37,67.25,67.26,7712.0
2019-11-07 12:40:00,67.26,67.28,67.22,67.26,3990.0,67.26,67.28,67.22,67.26,3990.0
2019-11-07 12:50:00,67.29,67.32,67.24,67.32,7962.0,67.29,67.32,67.24,67.32,7962.0
2019-11-07 13:00:00,67.29,67.3,67.22,67.23,4135.0,67.29,67.3,67.22,67.23,4135.0
2019-11-07 13:10:00,67.25,67.25,67.07,67.11,32922.0,67.25,67.25,67.07,67.11,32922.0
2019-11-07 13:20:00,67.11,67.13,67.07,67.11,5583.0,67.11,67.13,67.07,67.11,5583.0
2019-11-07 13:30:00,67.09,67.18,67.07,67.15,14266.0,67.09,67.18,67.07,67.15,14266.0
2019-11-07 13:40:00,67.15,67.2,67.11,67.18,6018.0,67.15,67.2,67.11,67.18,6018.0
2019-11-07 13:50:00,67.19,67.19,67.1,67.12,4338.0,67.19,67.19,67.1,67.12,4338.0
2019-11-07 14:00:00,67.12,67.16,67.01,67.02,8911.0,67.12,67.16,67.01,67.02,8911.0
2019-11-07 14:10:00,67.01,67.1,66.99,67.1,8873.0,67.01,67.1,66.99,67.1,8873.0
2019-11-07 14:20:00,67.11,67.15,67.05,67.05,9999.0,67.11,67.15,67.05,67.05,9999.0
2019-11-07 14:30:00,67.04,67.04,66.94,66.99,11084.0,67.04,67.04,66.94,66.99,11084.0
2019-11-07 14:40:00,66.97,66.99,66.69,66.77,21361.0,66.97,66.99,66.69,66.77,21361.0
2019-11-07 14:50:00,66.77,66.78,66.68,66.73,7474.0,66.77,66.78,66.68,66.73,7474.0
2019-11-07 15:00:00,66.76,66.82,66.75,66.79,9316.0,66.76,66.82,66.75,66.79,9316.0
2019-11-07 15:10:00,66.77,66.77,66.56,66.56,12721.0,66.77,66.77,66.56,66.56,12721.0
2019-11-07 15:20:00,66.57,66.66,66.5,66.66,13514.0,66.57,66.66,66.5,66.66,13514.0
2019-11-07 15:30:00,66.66,66.72,66.61,66.71,19950.0,66.66,66.72,66.61,66.71,19950.0
2019-11-07 15:40:00,66.71,66.75,66.64,66.75,28455.0,66.71,66.75,66.64,66.75,28455.0
2019-11-07 15:50:00,66.75,66.89,66.72,66.87,95465.0,66.75,66.89,66.72,66.87,95465.0
2019-11-08 09:30:00,66.49,66.81,66.25,66.62,23069.0,66.49,66.81,66.25,66.62,23069.0
2019-11-08 09:40:00,66.66,66.78,66.42,66.42,13051.0,66.66,66.78,66.42,66.42,13051.0
2019-11-08 09:50:00,66.37,66.64,66.36,66.48,14302.0,66.37,66.64,66.36,66.48,14302.0
2019-11-08 10:00:00,66.44,66.45,66.27,66.39,9696.0,66.44,66.45,66.27,66.39,9696.0
2019-11-08 10:10:00,66.43,66.63,66.4,66.59,7425.0,66.43,66.63,66.4,66.59,7425.0
2019-11-08 10:20:00,66.59,67.04,66.59,66.99,12513.0,66.59,67.04,66.59,66.99,12513.0
2019-11-08 10:30:00,67.0,67.28,66.98,67.13,14369.0,67.0,67.28,66.98,67.13,14369.0
2019-11-08 10:40:00,67.13,67.16,66.95,66.95,19991.0,67.13,67.16,66.95,66.95,19991.0
2019-11-08 10:50:00,66.96,67.1,66.9,67.09,14489.0,66.96,67.1,66.9,67.09,14489.0
2019-11-08 11:00:00,67.03,67.15,67.01,67.03,6144.0,67.03,67.15,67.01,67.03,6144.0
2019-11-08 11:10:00,67.04,67.04,66.88,66.88,9038.0,67.04,67.04,66.88,66.88,9038.0
2019-11-08 11:20:00,66.87,66.92,66.84,66.91,8359.0,66.87,66.92,66.84,66.91,8359.0
2019-11-08 11:30:00,66.89,67.08,66.88,67.05,14925.0,66.89,67.08,66.88,67.05,14925.0
2019-11-08 11:40:00,67.07,67.08,66.94,66.98,7699.0,67.07,67.08,66.94,66.98,7699.0
2019-11-08 11:50:00,66.98,66.98,66.86,66.86,3950.0,66.98,66.98,66.86,66.86,3950.0
2019-11-08 12:00:00,66.87,66.99,66.85,66.99,4448.0,66.87,66.99,66.85,66.99,4448.0
2019-11-08 12:10:00,67.05,67.1,67.0,67.01,6303.0,67.05,67.1,67.0,67.01,6303.0
2019-11-08 12:20:00,67.02,67.02,66.95,67.0,5285.0,67.02,67.02,66.95,67.0,5285.0
2019-11-08 12:30:00,67.02,67.15,67.02,67.07,5875.0,67.02,67.15,67.02,67.07,5875.0
2019-11-08 12:40:00,67.05,67.05,66.89,66.89,5158.0,67.05,67.05,66.89,66.89,5158.0
2019-11-08 12:50:00,66.8,66.88,66.8,66.87,4486.0,66.8,66.88,66.8,66.87,4486.0
2019-11-08 13:00:00,66.86,66.88,66.81,66.81,4998.0,66.86,66.88,66.81,66.81,4998.0
2019-11-08 13:10:00,66.82,66.89,66.81,66.81,5371.0,66.82,66.89,66.81,66.81,5371.0
2019-11-08 13:20:00,66.8,66.87,66.78,66.82,8815.0,66.8,66.87,66.78,66.82,8815.0
2019-11-08 13:30:00,66.83,66.85,66.75,66.78,10144.0,66.83,66.85,66.75,66.78,10144.0
2019-11-08 13:40:00,66.77,66.85,66.76,66.83,5639.0,66.77,66.85,66.76,66.83,5639.0
2019-11-08 13:50:00,66.81,66.86,66.77,66.81,4419.0,66.81,66.86,66.77,66.81,4419.0
2019-11-08 14:00:00,66.81,66.86,66.79,66.85,10083.0,66.81,66.86,66.79,66.85,10083.0
2019-11-08 14:10:00,66.85,66.87,66.74,66.78,8412.0,66.85,66.87,66.74,66.78,8412.0
2019-11-08 14:20:00,66.79,66.85,66.79,66.85,25717.0,66.79,66.85,66.79,66.85,25717.0
2019-11-08 14:30:00,66.85,66.88,66.79,66.8,7571.0,66.85,66.88,66.79,66.8,7571.0
2019-11-08 14:40:00,66.82,66.86,66.76,66.78,7520.0,66.82,66.86,66.76,66.78,7520.0
2019-11-08 14:50:00,66.78,66.81,66.74,66.78,5115.0,66.78,66.81,66.74,66.78,5115.0
2019-11-08 15:00:00,66.79,66.85,66.77,66.81,11571.0,66.79,66.85,66.77,66.81,11571.0
2019-11-08 15:10:00,66.83,66.95,66.82,66.93,11258.0,66.83,66.95,66.82,66.93,11258.0
2019-11-08 15:20:00,66.93,66.96,66.9,66.96,8490.0,66.93,66.96,66.9,66.96,8490.0
2019-11-08 15:30:00,66.95,66.99,66.93,66.97,11613.0,66.95,66.99,66.93,66.97,11613.0
2019-11-08 15:40:00,66.97,66.97,66.91,66.94,14232.0,66.97,66.97,66.91,66.94,14232.0
2019-11-08 15:50:00,66.95,67.09,66.93,67.09,102260.0,66.95,67.09,66.93,67.09,102260.0
2019-11-11 09:30:00,66.76,66.88,66.46,66.88,17403.0,66.76,66.88,66.46,66.88,17403.0
2019-11-11 09:40:00,66.97,67.06,66.78,67.02,5165.0,66.97,67.06,66.78,67.02,5165.0
2019-11-11 09:50:00,67.0,67.21,66.98,67.11,9276.0,67.0,67.21,66.98,67.11,9276.0
2019-11-11 10:00:00,67.11,67.33,67.11,67.32,7683.0,67.11,67.33,67.11,67.32,7683.0
2019-11-11 10:10:00,67.35,67.39,67.3,67.34,7400.0,67.35,67.39,67.3,67.34,7400.0
2019-11-11 10:20:00,67.34,67.63,67.32,67.63,19039.0,67.34,67.63,67.32,67.63,19039.0
2019-11-11 10:30:00,67.64,67.65,67.55,67.61,6442.0,67.64,67.65,67.55,67.61,6442.0
2019-11-11 10:40:00,67.66,67.71,67.56,67.59,10788.0,67.66,67.71,67.56,67.59,10788.0
2019-11-11 10:50:00,67.64,67.65,67.54,67.57,9210.0,67.64,67.65,67.54,67.57,9210.0
2019-11-11 11:00:00,67.58,67.62,67.54,67.6,9053.0,67.58,67.62,67.54,67.6,9053.0
2019-11-11 11:10:00,67.59,67.66,67.53,67.54,29565.0,67.59,67.66,67.53,67.54,29565.0
2019-11-11 11:20:00,67.55,67.55,67.43,67.45,8174.0,67.55,67.55,67.43,67.45,8174.0
2019-11-11 11:30:00,67.47,67.5,67.4,67.4,11501.0,67.47,67.5,67.4,67.4,11501.0
2019-11-11 11:40:00,67.4,67.56,67.34,67.56,16631.0,67.4,67.56,67.34,67.56,16631.0
2019-11-11 11:50:00,67.56,67.69,67.56,67.66,8767.0,67.56,67.69,67.56,67.66,8767.0
2019-11-11 12:00:00,67.66,67.69,67.57,67.6,8896.0,67.66,67.69,67.57,67.6,8896.0
2019-11-11 12:10:00,67.56,67.58,67.52,67.54,2899.0,67.56,67.58,67.52,67.54,2899.0
2019-11-11 12:20:00,67.5,67.57,67.49,67.53,4432.0,67.5,67.57,67.49,67.53,4432.0
2019-11-11 12:30:00,67.52,67.54,67.43,67.43,5528.0,67.52,67.54,67.43,67.43,5528.0
2019-11-11 12:40:00,67.42,67.56,67.39,67.53,8543.0,67.42,67.56,67.39,67.53,8543.0
2019-11-11 12:50:00,67.52,67.53,67.46,67.46,5558.0,67.52,67.53,67.46,67.46,5558.0
2019-11-11 13:00:00,67.46,67.52,67.4,67.52,13998.0,67.46,67.52,67.4,67.52,13998.0
2019-11-11 13:10:00,67.53,67.67,67.53,67.63,6278.0,67.53,67.67,67.53,67.63,6278.0
2019-11-11 13:20:00,67.66,67.67,67.61,67.65,5078.0,67.66,67.67,67.61,67.65,5078.0
2019-11-11 13:30:00,67.66,67.67,67.5,67.54,13617.0,67.66,67.67,67.5,67.54,13617.0
2019-11-11 13:40:00,67.56,67.59,67.52,67.53,5617.0,67.56,67.59,67.52,67.53,5617.0
2019-11-11 13:50:00,67.53,67.54,67.43,67.45,8513.0,67.53,67.54,67.43,67.45,8513.0
2019-11-11 14:00:00,67.44,67.5,67.43,67.49,10123.0,67.44,67.5,67.43,67.49,10123.0
2019-11-11 14:10:00,67.49,67.55,67.47,67.54,29647.0,67.49,67.55,67.47,67.54,29647.0
2019-11-11 14:20:00,67.55,67.58,67.51,67.56,9777.0,67.55,67.58,67.51,67.56,9777.0
2019-11-11 14:30:00,67.56,67.64,67.56,67.57,16130.0,67.56,67.64,67.56,67.57,16130.0
2019-11-11 14:40:00,67.58,67.59,67.55,67.55,5217.0,67.58,67.59,67.55,67.55,5217.0
2019-11-11 14:50:00,67.56,67.57,67.52,67.55,7624.0,67.56,67.57,67.52,67.55,7624.0
2019-11-11 15:00:00,67.55,67.57,67.53,67.54,6815.0,67.55,67.57,67.53,67.54,6815.0
2019-11-11 15:10:00,67.53,67.62,67.53,67.57,8892.0,67.53,67.62,67.53,67.57,8892.0
2019-11-11 15:20:00,67.58,67.59,67.53,67.57,43806.0,67.58,67.59,67.53,67.57,43806.0
2019-11-11 15:30:00,67.57,67.57,67.44,67.47,30818.0,67.57,67.57,67.44,67.47,30818.0
2019-11-11 15:40:00,67.47,67.47,67.36,67.36,11523.0,67.47,67.47,67.36,67.36,11523.0
2019-11-11 15:50:00,67.34,67.48,67.28,67.46,78158.0,67.34,67.48,67.28,67.46,78158.0
2019-11-12 09:30:00,67.24,67.8,67.24,67.76,40583.0,67.24,67.8,67.24,67.76,40583.0
2019-11-12 09:40:00,67.82,67.84,67.63,67.69,19790.0,67.82,67.84,67.63,67.69,19790.0
2019-11-12 09:50:00,67.66,67.91,67.66,67.9,13178.0,67.66,67.91,67.66,67.9,13178.0
2019-11-12 10:00:00,67.91,68.08,67.89,68.02,24730.0,67.91,68.08,67.89,68.02,24730.0
2019-11-12 10:10:00,68.0,68.07,67.96,68.02,16936.0,68.0,68.07,67.96,68.02,16936.0
2019-11-12 10:20:00,68.04,68.19,68.03,68.09,15963.0,68.04,68.19,68.03,68.09,15963.0
2019-11-12 10:30:00,68.1,68.1,67.84,67.84,11419.0,68.1,68.1,67.84,67.84,11419.0
2019-11-12 10:40:00,67.83,68.0,67.82,67.97,16700.0,67.83,68.0,67.82,67.97,16700.0
2019-11-12 10:50:00,67.97,68.25,67.96,68.17,38894.0,67.97,68.25,67.96,68.17,38894.0
2019-11-12 11:00:00,68.15,68.17,67.72,67.8,12279.0,68.15,68.17,67.72,67.8,12279.0
2019-11-12 11:10:00,67.81,67.96,67.81,67.88,15896.0,67.81,67.96,67.81,67.88,15896.0
2019-11-12 11:20:00,67.89,67.93,67.75,67.76,9091.0,67.89,67.93,67.75,67.76,9091.0
2019-11-12 11:30:00,67.75,67.82,67.63,67.63,18247.0,67.75,67.82,67.63,67.63,18247.0
2019-11-12 11:40:00,67.61,67.66,67.52,67.54,12923.0,67.61,67.66,67.52,67.54,12923.0
2019-11-12 11:50:00,67.55,67.59,67.38,67.42,9511.0,67.55,67.59,67.38,67.42,9511.0
2019-11-12 12:00:00,67.42,67.49,67.39,67.47,6521.0,67.42,67.49,67.39,67.47,6521.0
2019-11-12 12:10:00,67.48,67.62,67.43,67.44,11235.0,67.48,67.62,67.43,67.44,11235.0
2019-11-12 12:20:00,67.42,67.49,67.4,67.45,6290.0,67.42,67.49,67.4,67.45,6290.0
2019-11-12 12:30:00,67.45,67.51,67.42,67.51,7729.0,67.45,67.51,67.42,67.51,7729.0
2019-11-12 12:40:00,67.55,67.58,67.47,67.5,7084.0,67.55,67.58,67.47,67.5,7084.0
2019-11-12 12:50:00,67.47,67.53,67.38,67.48,8946.0,67.47,67.53,67.38,67.48,8946.0
2019-11-12 13:00:00,67.51,67.59,67.51,67.58,3000.0,67.51,67.59,67.51,67.58,3000.0
2019-11-12 13:10:00,67.58,67.65,67.57,67.64,9646.0,67.58,67.65,67.57,67.64,9646.0
2019-11-12 13:20:00,67.65,67.65,67.5,67.5,5509.0,67.65,67.65,67.5,67.5,5509.0
2019-11-12 13:30:00,67.52,67.52,67.45,67.5,4811.0,67.52,67.52,67.45,67.5,4811.0
2019-11-12 13:40:00,67.51,67.69,67.5,67.69,6194.0,67.51,67.69,67.5,67.69,6194.0
2019-11-12 13:50:00,67.69,67.72,67.58,67.59,5475.0,67.69,67.72,67.58,67.59,5475.0
2019-11-12 14:00:00,67.59,67.61,67.46,67.54,8043.0,67.59,67.61,67.46,67.54,8043.0
2019-11-12 14:10:00,67.52,67.52,67.38,67.45,7252.0,67.52,67.52,67.38,67.45,7252.0
2019-11-12 14:20:00,67.44,67.47,67.35,67.36,8300.0,67.44,67.47,67.35,67.36,8300.0
2019-11-12 14:30:00,67.37,67.51,67.37,67.45,7390.0,67.37,67.51,67.37,67.45,7390.0
2019-11-12 14:40:00,67.44,67.44,67.36,67.39,6472.0,67.44,67.44,67.36,67.39,6472.0
2019-11-12 14:50:00,67.37,67.37,67.23,67.32,8865.0,67.37,67.37,67.23,67.32,8865.0
2019-11-12 15:00:00,67.31,67.41,67.3,67.41,6997.0,67.31,67.41,67.3,67.41,6997.0
2019-11-12 15:10:00,67.39,67.4,67.29,67.36,7756.0,67.39,67.4,67.29,67.36,7756.0
2019-11-12 15:20:00,67.36,67.47,67.34,67.45,8127.0,67.36,67.47,67.34,67.45,8127.0
2019-11-12 15:30:00,67.47,67.57,67.47,67.5,11956.0,67.47,67.57,67.47,67.5,11956.0
2019-11-12 15:40:00,67.5,67.54,67.48,67.54,15561.0,67.5,67.54,67.48,67.54,15561.0
2019-11-12 15:50:00,67.53,67.63,67.47,67.59,64108.0,67.53,67.63,67.47,67.59,64108.0
2019-11-13 09:30:00,67.22,67.74,67.11,67.27,24214.0,67.22,67.74,67.11,67.27,24214.0
2019-11-13 09:40:00,67.3,67.43,67.11,67.11,12328.0,67.3,67.43,67.11,67.11,12328.0
2019-11-13 09:50:00,67.13,67.14,66.83,66.86,9900.0,67.13,67.14,66.83,66.86,9900.0
2019-11-13 10:00:00,66.88,66.97,66.86,66.9,8115.0,66.88,66.97,66.86,66.9,8115.0
2019-11-13 10:10:00,66.9,67.2,66.87,67.18,11170.0,66.9,67.2,66.87,67.18,11170.0
2019-11-13 10:20:00,67.23,67.42,67.22,67.41,8711.0,67.23,67.42,67.22,67.41,8711.0
2019-11-13 10:30:00,67.45,67.6,67.36,67.59,17911.0,67.45,67.6,67.36,67.59,17911.0
2019-11-13 10:40:00,67.65,67.67,67.45,67.48,13952.0,67.65,67.67,67.45,67.48,13952.0
2019-11-13 10:50:00,67.47,67.72,67.43,67.72,12726.0,67.47,67.72,67.43,67.72,12726.0
2019-11-13 11:00:00,67.74,67.78,67.45,67.45,10577.0,67.74,67.78,67.45,67.45,10577.0
2019-11-13 11:10:00,67.47,67.47,67.36,67.38,9150.0,67.47,67.47,67.36,67.38,9150.0
2019-11-13 11:20:00,67.41,67.41,67.28,67.28,6229.0,67.41,67.41,67.28,67.28,6229.0
2019-11-13 11:30:00,67.31,67.5,67.29,67.4,6388.0,67.31,67.5,67.29,67.4,6388.0
2019-11-13 11:40:00,67.39,67.53,67.39,67.47,6919.0,67.39,67.53,67.39,67.47,6919.0
2019-11-13 11:50:00,67.45,67.46,67.36,67.36,4923.0,67.45,67.46,67.36,67.36,4923.0
2019-11-13 12:00:00,67.38,67.47,67.36,67.44,9088.0,67.38,67.47,67.36,67.44,9088.0
2019-11-13 12:10:00,67.43,67.56,67.42,67.56,5031.0,67.43,67.56,67.42,67.56,5031.0
2019-11-13 12:20:00,67.55,67.57,67.42,67.42,5222.0,67.55,67.57,67.42,67.42,5222.0
2019-11-13 12:30:00,67.43,67.45,67.39,67.39,9073.0,67.43,67.45,67.39,67.39,9073.0
2019-11-13 12:40:00,67.4,67.43,67.37,67.43,6257.0,67.4,67.43,67.37,67.43,6257.0
2019-11-13 12:50:00,67.42,67.43,67.34,67.36,2970.0,67.42,67.43,67.34,67.36,2970.0
2019-11-13 13:00:00,67.35,67.38,67.33,67.38,4636.0,67.35,67.38,67.33,67.38,4636.0
2019-11-13 13:10:00,67.37,67.39,67.31,67.33,8163.0,67.37,67.39,67.31,67.33,8163.0
2019-11-13 13:20:00,67.34,67.42,67.32,67.41,4645.0,67.34,67.42,67.32,67.41,4645.0
2019-11-13 13:30:00,67.43,67.61,67.43,67.59,6984.0,67.43,67.61,67.43,67.59,6984.0
2019-11-13 13:40:00,67.59,67.63,67.58,67.6,4150.0,67.59,67.63,67.58,67.6,4150.0
2019-11-13 13:50:00,67.61,67.63,67.25,67.28,10869.0,67.61,67.63,67.25,67.28,10869.0
2019-11-13 14:00:00,67.27,67.31,67.19,67.25,5658.0,67.27,67.31,67.19,67.25,5658.0
2019-11-13 14:10:00,67.23,67.23,67.13,67.14,9396.0,67.23,67.23,67.13,67.14,9396.0
2019-11-13 14:20:00,67.16,67.17,67.08,67.14,8388.0,67.16,67.17,67.08,67.14,8388.0
2019-11-13 14:30:00,67.15,67.28,67.15,67.24,7836.0,67.15,67.28,67.15,67.24,7836.0
2019-11-13 14:40:00,67.25,67.31,67.23,67.24,9230.0,67.25,67.31,67.23,67.24,9230.0
2019-11-13 14:50:00,67.24,67.32,67.22,67.28,12527.0,67.24,67.32,67.22,67.28,12527.0
2019-11-13 15:00:00,67.31,67.42,67.31,67.35,10776.0,67.31,67.42,67.31,67.35,10776.0
2019-11-13 15:10:00,67.34,67.41,67.33,67.41,9873.0,67.34,67.41,67.33,67.41,9873.0
2019-11-13 15:20:00,67.42,67.44,67.33,67.42,13852.0,67.42,67.44,67.33,67.42,13852.0
2019-11-13 15:30:00,67.41,67.45,67.28,67.29,22275.0,67.41,67.45,67.28,67.29,22275.0
2019-11-13 15:40:00,67.29,67.37,67.25,67.3,25579.0,67.29,67.37,67.25,67.3,25579.0
2019-11-13 15:50:00,67.29,67.29,67.17,67.21,94735.0,67.29,67.29,67.17,67.21,94735.0
2019-11-14 09:30:00,66.8,67.07,66.75,66.88,26432.0,66.8,67.07,66.75,66.88,26432.0
2019-11-14 09:40:00,66.86,67.14,66.83,67.12,8061.0,66.86,67.14,66.83,67.12,8061.0
2019-11-14 09:50:00,67.08,67.18,67.01,67.18,7407.0,67.08,67.18,67.01,67.18,7407.0
2019-11-14 10:00:00,67.18,67.26,67.11,67.24,11604.0,67.18,67.26,67.11,67.24,11604.0
2019-11-14 10:10:00,67.23,67.28,67.17,67.25,11420.0,67.23,67.28,67.17,67.25,11420.0
2019-11-14 10:20:00,67.25,67.26,67.06,67.07,7450.0,67.25,67.26,67.06,67.07,7450.0
2019-11-14 10:30:00,67.06,67.23,67.02,67.23,24592.0,67.06,67.23,67.02,67.23,24592.0
2019-11-14 10:40:00,67.22,67.27,67.07,67.09,6674.0,67.22,67.27,67.07,67.09,6674.0
2019-11-14 10:50:00,67.09,67.15,66.97,66.97,9532.0,67.09,67.15,66.97,66.97,9532.0
2019-11-14 11:00:00,66.97,67.19,66.97,67.18,8990.0,66.97,67.19,66.97,67.18,8990.0
2019-11-14 11:10:00,67.16,67.2,67.14,67.17,9837.0,67.16,67.2,67.14,67.17,9837.0
2019-11-14 11:20:00,67.18,67.31,67.18,67.31,14376.0,67.18,67.31,67.18,67.31,14376.0
2019-11-14 11:30:00,67.3,67.37,67.26,67.33,18045.0,67.3,67.37,67.26,67.33,18045.0
2019-11-14 11:40:00,67.33,67.33,67.08,67.08,20251.0,67.33,67.33,67.08,67.08,20251.0
2019-11-14 11:50:00,67.09,67.11,66.86,66.86,12458.0,67.09,67.11,66.86,66.86,12458.0
2019-11-14 12:00:00,66.86,66.89,66.79,66.83,9923.0,66.86,66.89,66.79,66.83,9923.0
2019-11-14 12:10:00,66.89,66.9,66.79,66.88,10779.0,66.89,66.9,66.79,66.88,10779.0
2019-11-14 12:20:00,66.89,67.04,66.87,67.04,6620.0,66.89,67.04,66.87,67.04,6620.0
2019-11-14 12:30:00,67.05,67.05,66.87,66.99,12367.0,67.05,67.05,66.87,66.99,12367.0
2019-11-14 12:40:00,67.0,67.1,67.0,67.05,6941.0,67.0,67.1,67.0,67.05,6941.0
2019-11-14 12:50:00,67.09,67.13,66.99,67.11,10692.0,67.09,67.13,66.99,67.11,10692.0
2019-11-14 13:00:00,67.12,67.15,67.08,67.12,9233.0,67.12,67.15,67.08,67.12,9233.0
2019-11-14 13:10:00,67.14,67.18,67.11,67.13,7769.0,67.14,67.18,67.11,67.13,7769.0
2019-11-14 13:20:00,67.13,67.13,67.1,67.1,9513.0,67.13,67.13,67.1,67.1,9513.0
2019-11-14 13:30:00,67.1,67.19,67.1,67.15,7096.0,67.1,67.19,67.1,67.15,7096.0
2019-11-14 13:40:00,67.16,67.2,67.09,67.17,9806.0,67.16,67.2,67.09,67.17,9806.0
2019-11-14 13:50:00,67.16,67.18,67.0,67.13,16154.0,67.16,67.18,67.0,67.13,16154.0
2019-11-14 14:00:00,67.13,67.2,67.09,67.1,16956.0,67.13,67.2,67.09,67.1,16956.0
2019-11-14 14:10:00,67.09,67.14,67.03,67.07,13530.0,67.09,67.14,67.03,67.07,13530.0
2019-11-14 14:20:00,67.06,67.08,67.02,67.06,7545.0,67.06,67.08,67.02,67.06,7545.0
2019-11-14 14:30:00,67.06,67.08,67.01,67.01,10108.0,67.06,67.08,67.01,67.01,10108.0
2019-11-14 14:40:00,67.02,67.02,66.96,67.01,12163.0,67.02,67.02,66.96,67.01,12163.0
2019-11-14 14:50:00,67.02,67.1,66.98,67.01,12302.0,67.02,67.1,66.98,67.01,12302.0
2019-11-14 15:00:00,67.0,67.03,66.96,66.97,12039.0,67.0,67.03,66.96,66.97,12039.0
2019-11-14 15:10:00,66.96,67.0,66.92,67.0,12249.0,66.96,67.0,66.92,67.0,12249.0
2019-11-14 15:20:00,67.0,67.09,66.99,67.08,17052.0,67.0,67.09,66.99,67.08,17052.0
2019-11-14 15:30:00,67.08,67.1,67.02,67.07,24281.0,67.08,67.1,67.02,67.07,24281.0
2019-11-14 15:40:00,67.07,67.24,67.07,67.23,29285.0,67.07,67.24,67.07,67.23,29285.0
2019-11-14 15:50:00,67.24,67.24,67.13,67.18,54133.0,67.24,67.24,67.13,67.18,54133.0
2019-11-15 09:30:00,67.52,67.52,66.77,66.77,97202.0,67.52,67.52,66.77,66.77,97202.0
2019-11-15 09:40:00,66.77,67.06,66.7,67.02,16112.0,66.77,67.06,66.7,67.02,16112.0
2019-11-15 09:50:00,67.05,67.07,66.94,66.95,13221.0,67.05,67.07,66.94,66.95,13221.0
2019-11-15 10:00:00,66.95,67.18,66.92,67.07,21730.0,66.95,67.18,66.92,67.07,21730.0
2019-11-15 10:10:00,67.09,67.13,67.01,67.02,14103.0,67.09,67.13,67.01,67.02,14103.0
2019-11-15 10:20:00,67.02,67.02,66.79,66.97,14715.0,67.02,67.02,66.79,66.97,14715.0
2019-11-15 10:30:00,67.01,67.02,66.86,66.89,13165.0,67.01,67.02,66.86,66.89,13165.0
2019-11-15 10:40:00,66.89,67.06,66.89,66.99,18349.0,66.89,67.06,66.89,66.99,18349.0
2019-11-15 10:50:00,67.0,67.08,66.97,67.04,16156.0,67.0,67.08,66.97,67.04,16156.0
2019-11-15 11:00:00,67.06,67.24,67.05,67.18,15638.0,67.06,67.24,67.05,67.18,15638.0
2019-11-15 11:10:00,67.22,67.24,67.13,67.19,13500.0,67.22,67.24,67.13,67.19,13500.0
2019-11-15 11:20:00,67.18,67.19,67.13,67.18,13545.0,67.18,67.19,67.13,67.18,13545.0
2019-11-15 11:30:00,67.19,67.19,67.08,67.14,16562.0,67.19,67.19,67.08,67.14,16562.0
2019-11-15 11:40:00,67.14,67.15,67.04,67.06,12536.0,67.14,67.15,67.04,67.06,12536.0
2019-11-15 11:50:00,67.05,67.07,67.0,67.02,12564.0,67.05,67.07,67.0,67.02,12564.0
2019-11-15 12:00:00,67.03,67.13,67.02,67.08,13258.0,67.03,67.13,67.02,67.08,13258.0
2019-11-15 12:10:00,67.08,67.13,67.07,67.1,7605.0,67.08,67.13,67.07,67.1,7605.0
2019-11-15 12:20:00,67.09,67.28,67.08,67.25,19399.0,67.09,67.28,67.08,67.25,19399.0
2019-11-15 12:30:00,67.25,67.33,67.21,67.22,11088.0,67.25,67.33,67.21,67.22,11088.0
2019-11-15 12:40:00,67.21,67.27,67.2,67.23,10514.0,67.21,67.27,67.2,67.23,10514.0
2019-11-15 12:50:00,67.22,67.25,67.17,67.25,8365.0,67.22,67.25,67.17,67.25,8365.0
2019-11-15 13:00:00,67.25,67.27,67.23,67.24,10078.0,67.25,67.27,67.23,67.24,10078.0
2019-11-15 13:10:00,67.24,67.34,67.24,67.32,12576.0,67.24,67.34,67.24,67.32,12576.0
2019-11-15 13:20:00,67.3,67.3,67.21,67.25,11837.0,67.3,67.3,67.21,67.25,11837.0
2019-11-15 13:30:00,67.25,67.33,67.25,67.3,14500.0,67.25,67.33,67.25,67.3,14500.0
2019-11-15 13:40:00,67.3,67.3,67.22,67.25,8205.0,67.3,67.3,67.22,67.25,8205.0
2019-11-15 13:50:00,67.25,67.28,67.2,67.23,8444.0,67.25,67.28,67.2,67.23,8444.0
2019-11-15 14:00:00,67.22,67.29,67.21,67.26,13063.0,67.22,67.29,67.21,67.26,13063.0
2019-11-15 14:10:00,67.27,67.33,67.24,67.24,13719.0,67.27,67.33,67.24,67.24,13719.0
2019-11-15 14:20:00,67.25,67.34,67.24,67.29,12520.0,67.25,67.34,67.24,67.29,12520.0
2019-11-15 14:30:00,67.29,67.29,67.19,67.26,12235.0,67.29,67.29,67.19,67.26,12235.0
2019-11-15 14:40:00,67.26,67.31,67.2,67.2,7694.0,67.26,67.31,67.2,67.2,7694.0
2019-11-15 14:50:00,67.2,67.22,67.17,67.22,12324.0,67.2,67.22,67.17,67.22,12324.0
2019-11-15 15:00:00,67.23,67.3,67.22,67.26,12545.0,67.23,67.3,67.22,67.26,12545.0
2019-11-15 15:10:00,67.26,67.33,67.24,67.31,15929.0,67.26,67.33,67.24,67.31,15929.0
2019-11-15 15:20:00,67.32,67.32,67.18,67.23,20284.0,67.32,67.32,67.18,67.23,20284.0
2019-11-15 15:30:00,67.24,67.27,67.13,67.27,28990.0,67.24,67.27,67.13,67.27,28990.0
2019-11-15 15:40:00,67.26,67.37,67.23,67.37,31156.0,67.26,67.37,67.23,67.37,31156.0
2019-11-15 15:50:00,67.37,67.58,67.34,67.47,169549.0,67.37,67.58,67.34,67.47,169549.0
2019-11-18 09:30:00,67.61,67.61,67.14,67.22,29937.0,67.61,67.61,67.14,67.22,29937.0
2019-11-18 09:40:00,67.13,67.37,67.04,67.34,15297.0,67.13,67.37,67.04,67.34,15297.0
2019-11-18 09:50:00,67.3,67.36,67.22,67.25,16073.0,67.3,67.36,67.22,67.25,16073.0
2019-11-18 10:00:00,67.25,67.3,66.97,67.08,15797.0,67.25,67.3,66.97,67.08,15797.0
2019-11-18 10:10:00,67.09,67.15,67.03,67.1,17417.0,67.09,67.15,67.03,67.1,17417.0
2019-11-18 10:20:00,67.12,67.18,67.02,67.14,19538.0,67.12,67.18,67.02,67.14,19538.0
2019-11-18 10:30:00,67.17,67.3,67.11,67.28,13140.0,67.17,67.3,67.11,67.28,13140.0
2019-11-18 10:40:00,67.31,67.45,67.24,67.42,19221.0,67.31,67.45,67.24,67.42,19221.0
2019-11-18 10:50:00,67.43,67.52,67.39,67.5,20168.0,67.43,67.52,67.39,67.5,20168.0
2019-11-18 11:00:00,67.49,67.6,67.45,67.59,17628.0,67.49,67.6,67.45,67.59,17628.0
2019-11-18 11:10:00,67.61,67.74,67.57,67.59,19269.0,67.61,67.74,67.57,67.59,19269.0
2019-11-18 11:20:00,67.62,67.63,67.43,67.43,10969.0,67.62,67.63,67.43,67.43,10969.0
2019-11-18 11:30:00,67.44,67.55,67.29,67.54,14110.0,67.44,67.55,67.29,67.54,14110.0
2019-11-18 11:40:00,67.52,67.68,67.49,67.53,16398.0,67.52,67.68,67.49,67.53,16398.0
2019-11-18 11:50:00,67.53,67.56,67.46,67.5,17434.0,67.53,67.56,67.46,67.5,17434.0
2019-11-18 12:00:00,67.5,67.5,67.4,67.42,9750.0,67.5,67.5,67.4,67.42,9750.0
2019-11-18 12:10:00,67.42,67.48,67.38,67.45,12806.0,67.42,67.48,67.38,67.45,12806.0
2019-11-18 12:20:00,67.46,67.46,67.28,67.3,10234.0,67.46,67.46,67.28,67.3,10234.0
2019-11-18 12:30:00,67.3,67.3,67.16,67.2,7327.0,67.3,67.3,67.16,67.2,7327.0
2019-11-18 12:40:00,67.21,67.31,67.2,67.29,9248.0,67.21,67.31,67.2,67.29,9248.0
2019-11-18 12:50:00,67.3,67.36,67.26,67.36,7922.0,67.3,67.36,67.26,67.36,7922.0
2019-11-18 13:00:00,67.34,67.34,67.23,67.24,11904.0,67.34,67.34,67.23,67.24,11904.0
2019-11-18 13:10:00,67.24,67.31,67.23,67.25,7974.0,67.24,67.31,67.23,67.25,7974.0
2019-11-18 13:20:00,67.25,67.36,67.23,67.33,9878.0,67.25,67.36,67.23,67.33,9878.0
2019-11-18 13:30:00,67.34,67.36,67.27,67.36,9162.0,67.34,67.36,67.27,67.36,9162.0
2019-11-18 13:40:00,67.37,67.39,67.29,67.33,12743.0,67.37,67.39,67.29,67.33,12743.0
2019-11-18 13:50:00,67.32,67.32,67.26,67.29,7500.0,67.32,67.32,67.26,67.29,7500.0
2019-11-18 14:00:00,67.3,67.3,67.21,67.26,10664.0,67.3,67.3,67.21,67.26,10664.0
2019-11-18 14:10:00,67.27,67.39,67.26,67.38,10637.0,67.27,67.39,67.26,67.38,10637.0
2019-11-18 14:20:00,67.35,67.43,67.35,67.35,8338.0,67.35,67.43,67.35,67.35,8338.0
2019-11-18 14:30:00,67.37,67.37,67.31,67.31,12525.0,67.37,67.37,67.31,67.31,12525.0
2019-11-18 14:40:00,67.32,67.39,67.29,67.31,10177.0,67.32,67.39,67.29,67.31,10177.0
2019-11-18 14:50:00,67.3,67.32,67.27,67.28,10447.0,67.3,67.32,67.27,67.28,10447.0
2019-11-18 15:00:00,67.28,67.28,67.18,67.22,9915.0,67.28,67.28,67.18,67.22,9915.0
2019-11-18 15:10:00,67.21,67.26,67.12,67.15,14625.0,67.21,67.26,67.12,67.15,14625.0
2019-11-18 15:20:00,67.15,67.23,67.14,67.23,12739.0,67.15,67.23,67.14,67.23,12739.0
2019-11-18 15:30:00,67.23,67.23,67.06,67.07,23818.0,67.23,67.23,67.06,67.07,23818.0
2019-11-18 15:40:00,67.06,67.07,67.0,67.0,24633.0,67.06,67.07,67.0,67.0,24633.0
2019-11-18 15:50:00,67.0,67.28,66.99,67.21,94898.0,67.0,67.28,66.99,67.21,94898.0
2019-11-19 09:30:00,67.5,67.91,67.37,67.84,49097.0,67.5,67.91,67.37,67.84,49097.0
2019-11-19 09:40:00,67.85,68.0,67.76,67.91,30037.0,67.85,68.0,67.76,67.91,30037.0
2019-11-19 09:50:00,67.94,67.99,67.68,67.71,18955.0,67.94,67.99,67.68,67.71,18955.0
2019-11-19 10:00:00,67.71,67.74,67.51,67.6,14324.0,67.71,67.74,67.51,67.6,14324.0
2019-11-19 10:10:00,67.64,67.77,67.63,67.77,11295.0,67.64,67.77,67.63,67.77,11295.0
2019-11-19 10:20:00,67.8,67.9,67.72,67.78,9315.0,67.8,67.9,67.72,67.78,9315.0
2019-11-19 10:30:00,67.78,67.86,67.68,67.84,11065.0,67.78,67.86,67.68,67.84,11065.0
2019-11-19 10:40:00,67.84,67.9,67.7,67.7,15657.0,67.84,67.9,67.7,67.7,15657.0
2019-11-19 10:50:00,67.72,67.75,67.53,67.54,10186.0,67.72,67.75,67.53,67.54,10186.0
2019-11-19 11:00:00,67.56,67.66,67.54,67.64,7567.0,67.56,67.66,67.54,67.64,7567.0
2019-11-19 11:10:00,67.62,67.64,67.52,67.63,12033.0,67.62,67.64,67.52,67.63,12033.0
2019-11-19 11:20:00,67.63,67.74,67.62,67.73,15175.0,67.63,67.74,67.62,67.73,15175.0
2019-11-19 11:30:00,67.74,67.93,67.73,67.9,18794.0,67.74,67.93,67.73,67.9,18794.0
2019-11-19 11:40:00,67.86,67.9,67.83,67.89,6350.0,67.86,67.9,67.83,67.89,6350.0
2019-11-19 11:50:00,67.89,67.96,67.85,67.92,11006.0,67.89,67.96,67.85,67.92,11006.0
2019-11-19 12:00:00,67.93,67.98,67.85,67.9,11235.0,67.93,67.98,67.85,67.9,11235.0
2019-11-19 12:10:00,67.92,67.98,67.9,67.92,7459.0,67.92,67.98,67.9,67.92,7459.0
2019-11-19 12:20:00,67.93,67.99,67.88,67.89,7682.0,67.93,67.99,67.88,67.89,7682.0
2019-11-19 12:30:00,67.86,67.86,67.71,67.75,7849.0,67.86,67.86,67.71,67.75,7849.0
2019-11-19 12:40:00,67.76,67.79,67.71,67.79,5683.0,67.76,67.79,67.71,67.79,5683.0
2019-11-19 12:50:00,67.8,67.92,67.78,67.85,10658.0,67.8,67.92,67.78,67.85,10658.0
2019-11-19 13:00:00,67.86,67.86,67.72,67.75,7381.0,67.86,67.86,67.72,67.75,7381.0
2019-11-19 13:10:00,67.76,67.87,67.76,67.87,12190.0,67.76,67.87,67.76,67.87,12190.0
2019-11-19 13:20:00,67.87,67.9,67.79,67.81,9350.0,67.87,67.9,67.79,67.81,9350.0
2019-11-19 13:30:00,67.8,67.9,67.76,67.9,13660.0,67.8,67.9,67.76,67.9,13660.0
2019-11-19 13:40:00,67.91,68.03,67.9,67.98,20255.0,67.91,68.03,67.9,67.98,20255.0
2019-11-19 13:50:00,67.98,68.02,67.92,67.93,7167.0,67.98,68.02,67.92,67.93,7167.0
2019-11-19 14:00:00,67.95,68.08,67.95,68.07,7831.0,67.95,68.08,67.95,68.07,7831.0
2019-11-19 14:10:00,68.06,68.1,68.05,68.09,14684.0,68.06,68.1,68.05,68.09,14684.0
2019-11-19 14:20:00,68.08,68.22,68.08,68.18,24279.0,68.08,68.22,68.08,68.18,24279.0
2019-11-19 14:30:00,68.19,68.23,68.17,68.2,14503.0,68.19,68.23,68.17,68.2,14503.0
2019-11-19 14:40:00,68.21,68.37,68.21,68.37,21951.0,68.21,68.37,68.21,68.37,21951.0
2019-11-19 14:50:00,68.36,68.36,68.2,68.25,20140.0,68.36,68.36,68.2,68.25,20140.0
2019-11-19 15:00:00,68.26,68.35,68.24,68.35,17184.0,68.26,68.35,68.24,68.35,17184.0
2019-11-19 15:10:00,68.35,68.48,68.35,68.42,27488.0,68.35,68.48,68.35,68.42,27488.0
2019-11-19 15:20:00,68.42,68.42,68.31,68.37,22420.0,68.42,68.42,68.31,68.37,22420.0
2019-11-19 15:30:00,68.37,68.57,68.35,68.55,55767.0,68.37,68.57,68.35,68.55,55767.0
2019-11-19 15:40:00,68.55,68.57,68.49,68.57,55161.0,68.55,68.57,68.49,68.57,55161.0
2019-11-19 15:50:00,68.56,68.6,68.36,68.49,226255.0,68.56,68.6,68.36,68.49,226255.0
2019-11-20 09:30:00,68.28,68.9,68.15,68.9,44174.0,68.28,68.9,68.15,68.9,44174.0
2019-11-20 09:40:00,68.94,68.95,68.69,68.85,25561.0,68.94,68.95,68.69,68.85,25561.0
2019-11-20 09:50:00,68.87,68.92,68.6,68.89,13728.0,68.87,68.92,68.6,68.89,13728.0
2019-11-20 10:00:00,68.87,68.94,68.62,68.65,49192.0,68.87,68.94,68.62,68.65,49192.0
2019-11-20 10:10:00,68.62,68.69,68.49,68.66,85258.0,68.62,68.69,68.49,68.66,85258.0
2019-11-20 10:20:00,68.67,68.77,68.61,68.76,16212.0,68.67,68.77,68.61,68.76,16212.0
2019-11-20 10:30:00,68.78,68.85,68.69,68.81,27908.0,68.78,68.85,68.69,68.81,27908.0
2019-11-20 10:40:00,68.82,68.86,68.69,68.72,10442.0,68.82,68.86,68.69,68.72,10442.0
2019-11-20 10:50:00,68.72,68.8,68.68,68.71,13950.0,68.72,68.8,68.68,68.71,13950.0
2019-11-20 11:00:00,68.71,68.89,68.7,68.85,23653.0,68.71,68.89,68.7,68.85,23653.0
2019-11-20 11:10:00,68.78,68.81,68.66,68.79,15081.0,68.78,68.81,68.66,68.79,15081.0
2019-11-20 11:20:00,68.79,68.84,68.69,68.73,12556.0,68.79,68.84,68.69,68.73,12556.0
2019-11-20 11:30:00,68.73,68.78,68.65,68.71,11961.0,68.73,68.78,68.65,68.71,11961.0
2019-11-20 11:40:00,68.73,68.79,68.71,68.76,18586.0,68.73,68.79,68.71,68.76,18586.0
2019-11-20 11:50:00,68.76,68.86,68.7,68.76,16904.0,68.76,68.86,68.7,68.76,16904.0
2019-11-20 12:00:00,68.75,68.75,68.53,68.62,10271.0,68.75,68.75,68.53,68.62,10271.0
2019-11-20 12:10:00,68.61,68.63,68.53,68.59,6213.0,68.61,68.63,68.53,68.59,6213.0
2019-11-20 12:20:00,68.57,68.57,68.52,68.53,10231.0,68.57,68.57,68.52,68.53,10231.0
2019-11-20 12:30:00,68.51,68.54,68.47,68.53,38752.0,68.51,68.54,68.47,68.53,38752.0
2019-11-20 12:40:00,68.53,68.55,68.42,68.45,7243.0,68.53,68.55,68.42,68.45,7243.0
2019-11-20 12:50:00,68.45,68.49,67.89,68.03,25974.0,68.45,68.49,67.89,68.03,25974.0
2019-11-20 13:00:00,68.02,68.03,67.73,67.77,14325.0,68.02,68.03,67.73,67.77,14325.0
2019-11-20 13:10:00,67.73,67.73,67.52,67.52,45809.0,67.73,67.73,67.52,67.52,45809.0
2019-11-20 13:20:00,67.51,67.66,67.5,67.53,22269.0,67.51,67.66,67.5,67.53,22269.0
2019-11-20 13:30:00,67.55,67.69,67.52,67.55,17761.0,67.55,67.69,67.52,67.55,17761.0
2019-11-20 13:40:00,67.52,67.67,67.52,67.53,11700.0,67.52,67.67,67.52,67.53,11700.0
2019-11-20 13:50:00,67.55,67.76,67.54,67.69,16171.0,67.55,67.76,67.54,67.69,16171.0
2019-11-20 14:00:00,67.71,67.73,67.59,67.7,13186.0,67.71,67.73,67.59,67.7,13186.0
2019-11-20 14:10:00,67.7,67.82,67.64,67.82,51076.0,67.7,67.82,67.64,67.82,51076.0
2019-11-20 14:20:00,67.83,67.85,67.72,67.79,9979.0,67.83,67.85,67.72,67.79,9979.0
2019-11-20 14:30:00,67.78,67.89,67.76,67.81,17461.0,67.78,67.89,67.76,67.81,17461.0
2019-11-20 14:40:00,67.81,67.83,67.71,67.77,13384.0,67.81,67.83,67.71,67.77,13384.0
2019-11-20 14:50:00,67.78,67.86,67.74,67.76,13732.0,67.78,67.86,67.74,67.76,13732.0
2019-11-20 15:00:00,67.76,67.8,67.69,67.78,13276.0,67.76,67.8,67.69,67.78,13276.0
2019-11-20 15:10:00,67.78,67.85,67.75,67.75,15938.0,67.78,67.85,67.75,67.75,15938.0
2019-11-20 15:20:00,67.75,67.78,67.66,67.68,13302.0,67.75,67.78,67.66,67.68,13302.0
2019-11-20 15:30:00,67.69,67.72,67.63,67.71,20116.0,67.69,67.72,67.63,67.71,20116.0
2019-11-20 15:40:00,67.72,67.76,67.65,67.72,30532.0,67.72,67.76,67.65,67.72,30532.0
2019-11-20 15:50:00,67.72,67.75,67.59,67.71,95705.0,67.72,67.75,67.59,67.71,95705.0
2019-11-21 09:30:00,67.7,67.86,67.5,67.8,64150.0,67.7,67.86,67.5,67.8,64150.0
2019-11-21 09:40:00,67.84,67.87,67.56,67.87,42028.0,67.84,67.87,67.56,67.87,42028.0
2019-11-21 09:50:00,67.87,67.9,67.7,67.78,37173.0,67.87,67.9,67.7,67.78,37173.0
2019-11-21 10:00:00,67.78,67.81,67.51,67.78,14565.0,67.78,67.81,67.51,67.78,14565.0
2019-11-21 10:10:00,67.83,67.98,67.58,67.61,61870.0,67.83,67.98,67.58,67.61,61870.0
2019-11-21 10:20:00,67.62,67.75,67.52,67.52,10498.0,67.62,67.75,67.52,67.52,10498.0
2019-11-21 10:30:00,67.56,67.57,67.41,67.55,17435.0,67.56,67.57,67.41,67.55,17435.0
2019-11-21 10:40:00,67.54,67.56,67.45,67.47,11164.0,67.54,67.56,67.45,67.47,11164.0
2019-11-21 10:50:00,67.49,67.63,67.46,67.61,12812.0,67.49,67.63,67.46,67.61,12812.0
2019-11-21 11:00:00,67.64,67.83,67.63,67.81,10681.0,67.64,67.83,67.63,67.81,10681.0
2019-11-21 11:10:00,67.81,67.88,67.75,67.8,25567.0,67.81,67.88,67.75,67.8,25567.0
2019-11-21 11:20:00,67.79,67.84,67.65,67.65,9291.0,67.79,67.84,67.65,67.65,9291.0
2019-11-21 11:30:00,67.65,67.66,67.32,67.32,9540.0,67.65,67.66,67.32,67.32,9540.0
2019-11-21 11:40:00,67.35,67.42,67.31,67.32,9386.0,67.35,67.42,67.31,67.32,9386.0
2019-11-21 11:50:00,67.33,67.33,67.18,67.19,16353.0,67.33,67.33,67.18,67.19,16353.0
2019-11-21 12:00:00,67.18,67.19,67.05,67.09,19223.0,67.18,67.19,67.05,67.09,19223.0
2019-11-21 12:10:00,67.1,67.12,66.91,66.92,15718.0,67.1,67.12,66.91,66.92,15718.0
2019-11-21 12:20:00,66.91,67.14,66.9,67.14,9215.0,66.91,67.14,66.9,67.14,9215.0
2019-11-21 12:30:00,67.18,67.36,67.16,67.25,7632.0,67.18,67.36,67.16,67.25,7632.0
2019-11-21 12:40:00,67.25,67.29,67.07,67.07,37470.0,67.25,67.29,67.07,67.07,37470.0
2019-11-21 12:50:00,67.08,67.13,67.03,67.1,5212.0,67.08,67.13,67.03,67.1,5212.0
2019-11-21 13:00:00,67.12,67.18,67.12,67.14,5562.0,67.12,67.18,67.12,67.14,5562.0
2019-11-21 13:10:00,67.14,67.16,67.04,67.11,6328.0,67.14,67.16,67.04,67.11,6328.0
2019-11-21 13:20:00,67.1,67.18,67.09,67.11,12239.0,67.1,67.18,67.09,67.11,12239.0
2019-11-21 13:30:00,67.1,67.11,67.04,67.06,9469.0,67.1,67.11,67.04,67.06,9469.0
2019-11-21 13:40:00,67.09,67.09,66.98,67.08,12249.0,67.09,67.09,66.98,67.08,12249.0
2019-11-21 13:50:00,67.08,67.08,67.02,67.05,10842.0,67.08,67.08,67.02,67.05,10842.0
2019-11-21 14:00:00,67.05,67.09,67.0,67.06,30881.0,67.05,67.09,67.0,67.06,30881.0
2019-11-21 14:10:00,67.06,67.16,67.02,67.13,16654.0,67.06,67.16,67.02,67.13,16654.0
2019-11-21 14:20:00,67.15,67.18,67.13,67.17,14685.0,67.15,67.18,67.13,67.17,14685.0
2019-11-21 14:30:00,67.17,67.24,67.15,67.24,9368.0,67.17,67.24,67.15,67.24,9368.0
2019-11-21 14:40:00,67.23,67.26,67.21,67.22,10056.0,67.23,67.26,67.21,67.22,10056.0
2019-11-21 14:50:00,67.21,67.3,67.19,67.25,13041.0,67.21,67.3,67.19,67.25,13041.0
2019-11-21 15:00:00,67.26,67.27,67.18,67.2,11463.0,67.26,67.27,67.18,67.2,11463.0
2019-11-21 15:10:00,67.2,67.22,67.16,67.17,10109.0,67.2,67.22,67.16,67.17,10109.0
2019-11-21 15:20:00,67.18,67.2,67.15,67.18,11243.0,67.18,67.2,67.15,67.18,11243.0
2019-11-21 15:30:00,67.18,67.22,67.17,67.22,20833.0,67.18,67.22,67.17,67.22,20833.0
2019-11-21 15:40:00,67.21,67.23,67.19,67.2,29236.0,67.21,67.23,67.19,67.2,29236.0
2019-11-21 15:50:00,67.19,67.23,67.05,67.18,87862.0,67.19,67.23,67.05,67.18,87862.0
2019-11-22 09:30:00,67.51,67.82,67.02,67.76,38188.0,67.51,67.82,67.02,67.76,38188.0
2019-11-22 09:40:00,67.67,67.8,67.36,67.38,14655.0,67.67,67.8,67.36,67.38,14655.0
2019-11-22 09:50:00,67.34,67.38,67.06,67.14,46520.0,67.34,67.38,67.06,67.14,46520.0
2019-11-22 10:00:00,67.15,67.2,66.83,67.07,28141.0,67.15,67.2,66.83,67.07,28141.0
2019-11-22 10:10:00,67.06,67.16,67.05,67.08,15229.0,67.06,67.16,67.05,67.08,15229.0
2019-11-22 10:20:00,67.09,67.16,66.88,66.88,21193.0,67.09,67.16,66.88,66.88,21193.0
2019-11-22 10:30:00,66.79,66.81,66.58,66.64,16520.0,66.79,66.81,66.58,66.64,16520.0
2019-11-22 10:40:00,66.67,66.81,66.64,66.74,24104.0,66.67,66.81,66.64,66.74,24104.0
2019-11-22 10:50:00,66.75,66.79,66.68,66.73,22556.0,66.75,66.79,66.68,66.73,22556.0
2019-11-22 11:00:00,66.73,66.8,66.58,66.65,41570.0,66.73,66.8,66.58,66.65,41570.0
2019-11-22 11:10:00,66.67,66.8,66.66,66.76,20681.0,66.67,66.8,66.66,66.76,20681.0
2019-11-22 11:20:00,66.76,66.98,66.74,66.92,34738.0,66.76,66.98,66.74,66.92,34738.0
2019-11-22 11:30:00,66.91,67.0,66.91,66.95,18650.0,66.91,67.0,66.91,66.95,18650.0
2019-11-22 11:40:00,66.95,67.1,66.95,67.06,14604.0,66.95,67.1,66.95,67.06,14604.0
2019-11-22 11:50:00,67.05,67.14,67.03,67.1,14846.0,67.05,67.14,67.03,67.1,14846.0
2019-11-22 12:00:00,67.09,67.09,66.99,66.99,15166.0,67.09,67.09,66.99,66.99,15166.0
2019-11-22 12:10:00,67.01,67.08,66.96,67.07,20121.0,67.01,67.08,66.96,67.07,20121.0
2019-11-22 12:20:00,67.09,67.2,67.07,67.08,13225.0,67.09,67.2,67.07,67.08,13225.0
2019-11-22 12:30:00,67.09,67.1,66.91,66.94,17357.0,67.09,67.1,66.91,66.94,17357.0
2019-11-22 12:40:00,66.95,67.01,66.87,66.98,11916.0,66.95,67.01,66.87,66.98,11916.0
2019-11-22 12:50:00,67.0,67.06,66.99,67.06,12839.0,67.0,67.06,66.99,67.06,12839.0
2019-11-22 13:00:00,67.06,67.06,67.02,67.04,16474.0,67.06,67.06,67.02,67.04,16474.0
2019-11-22 13:10:00,67.05,67.1,67.01,67.02,12499.0,67.05,67.1,67.01,67.02,12499.0
2019-11-22 13:20:00,67.02,67.19,66.99,67.16,15740.0,67.02,67.19,66.99,67.16,15740.0
2019-11-22 13:30:00,67.17,67.19,66.98,66.98,14349.0,67.17,67.19,66.98,66.98,14349.0
2019-11-22 13:40:00,67.0,67.02,66.88,66.88,15702.0,67.0,67.02,66.88,66.88,15702.0
2019-11-22 13:50:00,66.88,66.88,66.79,66.81,19144.0,66.88,66.88,66.79,66.81,19144.0
2019-11-22 14:00:00,66.81,66.91,66.78,66.86,21069.0,66.81,66.91,66.78,66.86,21069.0
2019-11-22 14:10:00,66.86,66.91,66.79,66.88,25309.0,66.86,66.91,66.79,66.88,25309.0
2019-11-22 14:20:00,66.87,67.0,66.87,66.92,16310.0,66.87,67.0,66.87,66.92,16310.0
2019-11-22 14:30:00,66.92,66.99,66.89,66.96,19700.0,66.92,66.99,66.89,66.96,19700.0
2019-11-22 14:40:00,66.95,67.03,66.9,67.03,19643.0,66.95,67.03,66.9,67.03,19643.0
2019-11-22 14:50:00,67.04,67.04,66.94,67.02,20214.0,67.04,67.04,66.94,67.02,20214.0
2019-11-22 15:00:00,67.03,67.2,67.03,67.19,18545.0,67.03,67.2,67.03,67.19,18545.0
2019-11-22 15:10:00,67.18,67.21,67.14,67.16,16821.0,67.18,67.21,67.14,67.16,16821.0
2019-11-22 15:20:00,67.16,67.23,67.16,67.22,20459.0,67.16,67.23,67.16,67.22,20459.0
2019-11-22 15:30:00,67.22,67.31,67.2,67.22,22588.0,67.22,67.31,67.2,67.22,22588.0
2019-11-22 15:40:00,67.22,67.22,67.11,67.14,39749.0,67.22,67.22,67.11,67.14,39749.0
2019-11-22 15:50:00,67.13,67.26,67.12,67.2,135370.0,67.13,67.26,67.12,67.2,135370.0
2019-11-25 09:30:00,67.25,67.76,67.25,67.67,31301.0,67.25,67.76,67.25,67.67,31301.0
2019-11-25 09:40:00,67.75,67.84,67.63,67.75,16682.0,67.75,67.84,67.63,67.75,16682.0
2019-11-25 09:50:00,67.72,68.12,67.72,67.96,20531.0,67.72,68.12,67.72,67.96,20531.0
2019-11-25 10:00:00,67.94,67.94,67.8,67.87,9133.0,67.94,67.94,67.8,67.87,9133.0
2019-11-25 10:10:00,67.89,67.94,67.75,67.84,10996.0,67.89,67.94,67.75,67.84,10996.0
2019-11-25 10:20:00,67.85,67.96,67.74,67.87,26739.0,67.85,67.96,67.74,67.87,26739.0
2019-11-25 10:30:00,67.89,67.97,67.87,67.94,17792.0,67.89,67.97,67.87,67.94,17792.0
2019-11-25 10:40:00,67.94,68.15,67.94,68.14,33256.0,67.94,68.15,67.94,68.14,33256.0
2019-11-25 10:50:00,68.15,68.2,68.07,68.18,14909.0,68.15,68.2,68.07,68.18,14909.0
2019-11-25 11:00:00,68.17,68.33,68.17,68.25,13859.0,68.17,68.33,68.17,68.25,13859.0
2019-11-25 11:10:00,68.22,68.26,68.1,68.26,9884.0,68.22,68.26,68.1,68.26,9884.0
2019-11-25 11:20:00,68.26,68.29,68.19,68.22,11387.0,68.26,68.29,68.19,68.22,11387.0
2019-11-25 11:30:00,68.19,68.19,68.07,68.12,10046.0,68.19,68.19,68.07,68.12,10046.0
2019-11-25 11:40:00,68.12,68.19,68.04,68.06,5870.0,68.12,68.19,68.04,68.06,5870.0
2019-11-25 11:50:00,68.06,68.16,68.04,68.14,9300.0,68.06,68.16,68.04,68.14,9300.0
2019-11-25 12:00:00,68.15,68.2,68.07,68.08,6734.0,68.15,68.2,68.07,68.08,6734.0
2019-11-25 12:10:00,68.07,68.09,67.96,67.96,5494.0,68.07,68.09,67.96,67.96,5494.0
2019-11-25 12:20:00,67.96,67.99,67.93,67.94,6842.0,67.96,67.99,67.93,67.94,6842.0
2019-11-25 12:30:00,67.94,67.97,67.88,67.93,6987.0,67.94,67.97,67.88,67.93,6987.0
2019-11-25 12:40:00,67.94,67.94,67.87,67.91,6654.0,67.94,67.94,67.87,67.91,6654.0
2019-11-25 12:50:00,67.9,68.07,67.84,68.06,21550.0,67.9,68.07,67.84,68.06,21550.0
2019-11-25 13:00:00,68.07,68.22,68.07,68.12,16753.0,68.07,68.22,68.07,68.12,16753.0
2019-11-25 13:10:00,68.12,68.21,68.11,68.13,11393.0,68.12,68.21,68.11,68.13,11393.0
2019-11-25 13:20:00,68.13,68.23,68.13,68.17,15439.0,68.13,68.23,68.13,68.17,15439.0
2019-11-25 13:30:00,68.19,68.19,68.08,68.13,9468.0,68.19,68.19,68.08,68.13,9468.0
2019-11-25 13:40:00,68.12,68.15,68.05,68.13,11291.0,68.12,68.15,68.05,68.13,11291.0
2019-11-25 13:50:00,68.12,68.13,67.99,68.0,18488.0,68.12,68.13,67.99,68.0,18488.0
2019-11-25 14:00:00,68.0,68.09,68.0,68.08,5443.0,68.0,68.09,68.0,68.08,5443.0
2019-11-25 14:10:00,68.08,68.15,68.08,68.09,8280.0,68.08,68.15,68.08,68.09,8280.0
2019-11-25 14:20:00,68.09,68.17,68.08,68.16,13211.0,68.09,68.17,68.08,68.16,13211.0
2019-11-25 14:30:00,68.16,68.16,68.09,68.11,6723.0,68.16,68.16,68.09,68.11,6723.0
2019-11-25 14:40:00,68.1,68.14,68.09,68.13,7755.0,68.1,68.14,68.09,68.13,7755.0
2019-11-25 14:50:00,68.13,68.19,68.11,68.19,11629.0,68.13,68.19,68.11,68.19,11629.0
2019-11-25 15:00:00,68.18,68.18,68.1,68.17,8291.0,68.18,68.18,68.1,68.17,8291.0
2019-11-25 15:10:00,68.18,68.18,68.12,68.12,8347.0,68.18,68.18,68.12,68.12,8347.0
2019-11-25 15:20:00,68.13,68.18,68.1,68.14,16320.0,68.13,68.18,68.1,68.14,16320.0
2019-11-25 15:30:00,68.14,68.18,68.1,68.17,29813.0,68.14,68.18,68.1,68.17,29813.0
2019-11-25 15:40:00,68.17,68.17,68.01,68.03,48795.0,68.17,68.17,68.01,68.03,48795.0
2019-11-25 15:50:00,68.03,68.2,68.02,68.17,129439.0,68.03,68.2,68.02,68.17,129439.0
2019-11-26 09:30:00,68.38,69.19,68.35,69.17,38608.0,68.38,69.19,68.35,69.17,38608.0
2019-11-26 09:40:00,69.11,69.17,68.87,69.08,12117.0,69.11,69.17,68.87,69.08,12117.0
2019-11-26 09:50:00,69.1,69.26,69.06,69.14,26177.0,69.1,69.26,69.06,69.14,26177.0
2019-11-26 10:00:00,69.16,69.23,69.13,69.14,20311.0,69.16,69.23,69.13,69.14,20311.0
2019-11-26 10:10:00,69.14,69.23,69.02,69.06,36175.0,69.14,69.23,69.02,69.06,36175.0
2019-11-26 10:20:00,69.07,69.18,69.05,69.1,13222.0,69.07,69.18,69.05,69.1,13222.0
2019-11-26 10:30:00,69.08,69.11,68.81,68.87,21749.0,69.08,69.11,68.81,68.87,21749.0
2019-11-26 10:40:00,68.85,68.93,68.82,68.85,17376.0,68.85,68.93,68.82,68.85,17376.0
2019-11-26 10:50:00,68.87,68.91,68.81,68.87,14993.0,68.87,68.91,68.81,68.87,14993.0
2019-11-26 11:00:00,68.87,68.97,68.83,68.89,15412.0,68.87,68.97,68.83,68.89,15412.0
2019-11-26 11:10:00,68.89,69.08,68.88,69.07,15475.0,68.89,69.08,68.88,69.07,15475.0
2019-11-26 11:20:00,69.05,69.05,68.93,68.93,12722.0,69.05,69.05,68.93,68.93,12722.0
2019-11-26 11:30:00,68.92,68.94,68.77,68.93,11680.0,68.92,68.94,68.77,68.93,11680.0
2019-11-26 11:40:00,68.92,68.94,68.83,68.86,8402.0,68.92,68.94,68.83,68.86,8402.0
2019-11-26 11:50:00,68.88,68.9,68.83,68.9,14663.0,68.88,68.9,68.83,68.9,14663.0
2019-11-26 12:00:00,68.89,68.89,68.8,68.85,11334.0,68.89,68.89,68.8,68.85,11334.0
2019-11-26 12:10:00,68.89,69.13,68.84,69.13,95146.0,68.89,69.13,68.84,69.13,95146.0
2019-11-26 12:20:00,69.13,69.35,69.13,69.29,45132.0,69.13,69.35,69.13,69.29,45132.0
2019-11-26 12:30:00,69.3,69.4,69.29,69.37,8237.0,69.3,69.4,69.29,69.37,8237.0
2019-11-26 12:40:00,69.37,69.37,69.25,69.27,10544.0,69.37,69.37,69.25,69.27,10544.0
2019-11-26 12:50:00,69.29,69.47,69.29,69.46,6042.0,69.29,69.47,69.29,69.46,6042.0
2019-11-26 13:00:00,69.46,69.47,69.35,69.47,34369.0,69.46,69.47,69.35,69.47,34369.0
2019-11-26 13:10:00,69.45,69.49,69.43,69.46,12576.0,69.45,69.49,69.43,69.46,12576.0
2019-11-26 13:20:00,69.47,69.47,69.31,69.42,14816.0,69.47,69.47,69.31,69.42,14816.0
2019-11-26 13:30:00,69.44,69.53,69.44,69.51,14498.0,69.44,69.53,69.44,69.51,14498.0
2019-11-26 13:40:00,69.5,69.54,69.46,69.48,5898.0,69.5,69.54,69.46,69.48,5898.0
2019-11-26 13:50:00,69.46,69.48,69.41,69.42,6986.0,69.46,69.48,69.41,69.42,6986.0
2019-11-26 14:00:00,69.42,69.46,69.38,69.42,8046.0,69.42,69.46,69.38,69.42,8046.0
2019-11-26 14:10:00,69.44,69.5,69.42,69.45,12764.0,69.44,69.5,69.42,69.45,12764.0
2019-11-26 14:20:00,69.45,69.53,69.43,69.53,12149.0,69.45,69.53,69.43,69.53,12149.0
2019-11-26 14:30:00,69.53,69.68,69.52,69.68,18478.0,69.53,69.68,69.52,69.68,18478.0
2019-11-26 14:40:00,69.68,69.69,69.54,69.57,28464.0,69.68,69.69,69.54,69.57,28464.0
2019-11-26 14:50:00,69.57,69.59,69.5,69.53,9792.0,69.57,69.59,69.5,69.53,9792.0
2019-11-26 15:00:00,69.53,69.58,69.51,69.53,12654.0,69.53,69.58,69.51,69.53,12654.0
2019-11-26 15:10:00,69.53,69.59,69.51,69.55,28413.0,69.53,69.59,69.51,69.55,28413.0
2019-11-26 15:20:00,69.55,69.58,69.53,69.56,15811.0,69.55,69.58,69.53,69.56,15811.0
2019-11-26 15:30:00,69.56,69.6,69.54,69.58,16169.0,69.56,69.6,69.54,69.58,16169.0
2019-11-26 15:40:00,69.58,69.6,69.53,69.58,30796.0,69.58,69.6,69.53,69.58,30796.0
2019-11-26 15:50:00,69.57,69.58,69.49,69.54,196295.0,69.57,69.58,69.49,69.54,196295.0
2019-11-27 09:30:00,69.68,70.24,69.6,70.24,43840.0,69.68,70.24,69.6,70.24,43840.0
2019-11-27 09:40:00,70.21,70.24,69.53,69.78,17108.0,70.21,70.24,69.53,69.78,17108.0
2019-11-27 09:50:00,69.79,69.98,69.7,69.74,17302.0,69.79,69.98,69.7,69.74,17302.0
2019-11-27 10:00:00,69.73,69.86,69.71,69.77,13342.0,69.73,69.86,69.71,69.77,13342.0
2019-11-27 10:10:00,69.76,70.01,69.72,69.93,9471.0,69.76,70.01,69.72,69.93,9471.0
2019-11-27 10:20:00,69.94,70.05,69.88,70.04,13047.0,69.94,70.05,69.88,70.04,13047.0
2019-11-27 10:30:00,70.02,70.2,69.99,70.17,18141.0,70.02,70.2,69.99,70.17,18141.0
2019-11-27 10:40:00,70.17,70.38,70.17,70.36,26415.0,70.17,70.38,70.17,70.36,26415.0
2019-11-27 10:50:00,70.35,70.64,70.34,70.59,40150.0,70.35,70.64,70.34,70.59,40150.0
2019-11-27 11:00:00,70.6,70.73,70.57,70.61,24108.0,70.6,70.73,70.57,70.61,24108.0
2019-11-27 11:10:00,70.6,70.65,70.55,70.59,14822.0,70.6,70.65,70.55,70.59,14822.0
2019-11-27 11:20:00,70.61,70.74,70.55,70.72,17320.0,70.61,70.74,70.55,70.72,17320.0
2019-11-27 11:30:00,70.72,70.75,70.65,70.73,9788.0,70.72,70.75,70.65,70.73,9788.0
2019-11-27 11:40:00,70.72,70.84,70.71,70.81,14699.0,70.72,70.84,70.71,70.81,14699.0
2019-11-27 11:50:00,70.81,70.81,70.65,70.67,10108.0,70.81,70.81,70.65,70.67,10108.0
2019-11-27 12:00:00,70.67,70.74,70.62,70.72,6983.0,70.67,70.74,70.62,70.72,6983.0
2019-11-27 12:10:00,70.72,70.72,70.6,70.62,11913.0,70.72,70.72,70.6,70.62,11913.0
2019-11-27 12:20:00,70.62,70.69,70.58,70.68,8380.0,70.62,70.69,70.58,70.68,8380.0
2019-11-27 12:30:00,70.67,70.68,70.59,70.59,7388.0,70.67,70.68,70.59,70.59,7388.0
2019-11-27 12:40:00,70.58,70.62,70.54,70.61,15559.0,70.58,70.62,70.54,70.61,15559.0
2019-11-27 12:50:00,70.61,70.62,70.57,70.58,5950.0,70.61,70.62,70.57,70.58,5950.0
2019-11-27 13:00:00,70.56,70.68,70.56,70.63,9904.0,70.56,70.68,70.56,70.63,9904.0
2019-11-27 13:10:00,70.63,70.67,70.57,70.63,13460.0,70.63,70.67,70.57,70.63,13460.0
2019-11-27 13:20:00,70.63,70.64,70.56,70.6,160881.0,70.63,70.64,70.56,70.6,160881.0
2019-11-27 13:30:00,70.61,70.84,70.6,70.82,21942.0,70.61,70.84,70.6,70.82,21942.0
2019-11-27 13:40:00,70.83,70.83,70.74,70.77,10195.0,70.83,70.83,70.74,70.77,10195.0
2019-11-27 13:50:00,70.77,70.8,70.73,70.76,10956.0,70.77,70.8,70.73,70.76,10956.0
2019-11-27 14:00:00,70.76,70.76,70.63,70.67,9336.0,70.76,70.76,70.63,70.67,9336.0
2019-11-27 14:10:00,70.67,70.77,70.67,70.73,9379.0,70.67,70.77,70.67,70.73,9379.0
2019-11-27 14:20:00,70.74,70.79,70.72,70.74,6047.0,70.74,70.79,70.72,70.74,6047.0
2019-11-27 14:30:00,70.73,70.75,70.69,70.75,7585.0,70.73,70.75,70.69,70.75,7585.0
2019-11-27 14:40:00,70.74,70.83,70.74,70.82,9198.0,70.74,70.83,70.74,70.82,9198.0
2019-11-27 14:50:00,70.81,70.81,70.67,70.68,17230.0,70.81,70.81,70.67,70.68,17230.0
2019-11-27 15:00:00,70.69,70.69,70.55,70.66,16356.0,70.69,70.69,70.55,70.66,16356.0
2019-11-27 15:10:00,70.67,70.78,70.66,70.71,23336.0,70.67,70.78,70.66,70.71,23336.0
2019-11-27 15:20:00,70.7,70.75,70.66,70.68,16663.0,70.7,70.75,70.66,70.68,16663.0
2019-11-27 15:30:00,70.68,70.76,70.65,70.74,16179.0,70.68,70.76,70.65,70.74,16179.0
2019-11-27 15:40:00,70.74,70.84,70.74,70.78,27044.0,70.74,70.84,70.74,70.78,27044.0
2019-11-27 15:50:00,70.79,70.96,70.79,70.92,100770.0,70.79,70.96,70.79,70.92,100770.0
2019-11-29 09:30:00,70.64,70.96,70.51,70.53,35477.0,70.64,70.96,70.51,70.53,35477.0
2019-11-29 09:40:00,70.47,70.93,70.45,70.53,39345.0,70.47,70.93,70.45,70.53,39345.0
2019-11-29 09:50:00,70.51,70.68,70.4,70.66,16024.0,70.51,70.68,70.4,70.66,16024.0
2019-11-29 10:00:00,70.63,70.63,70.51,70.53,15155.0,70.63,70.63,70.51,70.53,15155.0
2019-11-29 10:10:00,70.54,70.63,70.53,70.54,11128.0,70.54,70.63,70.53,70.54,11128.0
2019-11-29 10:20:00,70.57,70.58,70.5,70.53,16818.0,70.57,70.58,70.5,70.53,16818.0
2019-11-29 10:30:00,70.51,70.57,70.34,70.4,12361.0,70.51,70.57,70.34,70.4,12361.0
2019-11-29 10:40:00,70.41,70.56,70.39,70.55,15094.0,70.41,70.56,70.39,70.55,15094.0
2019-11-29 10:50:00,70.54,70.54,70.45,70.49,25230.0,70.54,70.54,70.45,70.49,25230.0
2019-11-29 11:00:00,70.49,70.64,70.41,70.56,27253.0,70.49,70.64,70.41,70.56,27253.0
2019-11-29 11:10:00,70.56,70.59,70.43,70.49,11528.0,70.56,70.59,70.43,70.49,11528.0
2019-11-29 11:20:00,70.49,70.57,70.42,70.53,12107.0,70.49,70.57,70.42,70.53,12107.0
2019-11-29 11:30:00,70.52,70.53,70.45,70.5,18000.0,70.52,70.53,70.45,70.5,18000.0
2019-11-29 11:40:00,70.49,70.53,70.44,70.5,21194.0,70.49,70.53,70.44,70.5,21194.0
2019-11-29 11:50:00,70.5,70.58,70.46,70.58,12915.0,70.5,70.58,70.46,70.58,12915.0
2019-11-29 12:00:00,70.55,70.55,70.37,70.48,20726.0,70.55,70.55,70.37,70.48,20726.0
2019-11-29 12:10:00,70.49,70.5,70.32,70.34,24521.0,70.49,70.5,70.32,70.34,24521.0
2019-11-29 12:20:00,70.34,70.44,70.3,70.31,16561.0,70.34,70.44,70.3,70.31,16561.0
2019-11-29 12:30:00,70.28,70.4,70.27,70.3,22602.0,70.28,70.4,70.27,70.3,22602.0
2019-11-29 12:40:00,70.29,70.36,70.23,70.31,27674.0,70.29,70.36,70.23,70.31,27674.0
2019-11-29 12:50:00,70.31,70.31,70.08,70.29,127725.0,70.31,70.31,70.08,70.29,127725.0
2019-12-02 09:30:00,70.1,70.21,69.81,69.99,49703.0,70.1,70.21,69.81,69.99,49703.0
2019-12-02 09:40:00,69.94,70.01,69.57,69.61,28666.0,69.94,70.01,69.57,69.61,28666.0
2019-12-02 09:50:00,69.56,69.57,69.04,69.11,20689.0,69.56,69.57,69.04,69.11,20689.0
2019-12-02 10:00:00,69.07,69.09,68.34,68.46,28908.0,69.07,69.09,68.34,68.46,28908.0
2019-12-02 10:10:00,68.42,68.81,68.42,68.59,16698.0,68.42,68.81,68.42,68.59,16698.0
2019-12-02 10:20:00,68.58,68.63,68.3,68.41,22038.0,68.58,68.63,68.3,68.41,22038.0
2019-12-02 10:30:00,68.43,68.43,68.01,68.27,35793.0,68.43,68.43,68.01,68.27,35793.0
2019-12-02 10:40:00,68.28,68.39,68.12,68.12,15870.0,68.28,68.39,68.12,68.12,15870.0
2019-12-02 10:50:00,68.1,68.14,67.92,67.92,35394.0,68.1,68.14,67.92,67.92,35394.0
2019-12-02 11:00:00,67.91,68.17,67.91,67.97,23157.0,67.91,68.17,67.91,67.97,23157.0
2019-12-02 11:10:00,67.97,67.97,67.73,67.79,61891.0,67.97,67.97,67.73,67.79,61891.0
2019-12-02 11:20:00,67.82,67.86,67.64,67.65,28361.0,67.82,67.86,67.64,67.65,28361.0
2019-12-02 11:30:00,67.65,67.66,67.3,67.54,45846.0,67.65,67.66,67.3,67.54,45846.0
2019-12-02 11:40:00,67.54,67.7,67.54,67.64,23861.0,67.54,67.7,67.54,67.64,23861.0
2019-12-02 11:50:00,67.68,67.72,67.58,67.61,32992.0,67.68,67.72,67.58,67.61,32992.0
2019-12-02 12:00:00,67.61,67.75,67.61,67.74,37283.0,67.61,67.75,67.61,67.74,37283.0
2019-12-02 12:10:00,67.75,67.97,67.74,67.9,16181.0,67.75,67.97,67.74,67.9,16181.0
2019-12-02 12:20:00,67.91,67.91,67.61,67.68,31902.0,67.91,67.91,67.61,67.68,31902.0
2019-12-02 12:30:00,67.63,67.64,67.42,67.47,25058.0,67.63,67.64,67.42,67.47,25058.0
2019-12-02 12:40:00,67.46,67.57,67.4,67.44,20058.0,67.46,67.57,67.4,67.44,20058.0
2019-12-02 12:50:00,67.44,67.61,67.41,67.59,24824.0,67.44,67.61,67.41,67.59,24824.0
2019-12-02 13:00:00,67.59,67.79,67.55,67.77,31595.0,67.59,67.79,67.55,67.77,31595.0
2019-12-02 13:10:00,67.77,67.89,67.74,67.83,15593.0,67.77,67.89,67.74,67.83,15593.0
2019-12-02 13:20:00,67.78,67.86,67.71,67.8,10274.0,67.78,67.86,67.71,67.8,10274.0
2019-12-02 13:30:00,67.83,67.84,67.71,67.79,13800.0,67.83,67.84,67.71,67.79,13800.0
2019-12-02 13:40:00,67.77,67.78,67.68,67.76,16265.0,67.77,67.78,67.68,67.76,16265.0
2019-12-02 13:50:00,67.77,67.82,67.72,67.77,9393.0,67.77,67.82,67.72,67.77,9393.0
2019-12-02 14:00:00,67.76,67.8,67.73,67.75,16832.0,67.76,67.8,67.73,67.75,16832.0
2019-12-02 14:10:00,67.75,67.85,67.74,67.81,11870.0,67.75,67.85,67.74,67.81,11870.0
2019-12-02 14:20:00,67.81,67.87,67.74,67.76,17524.0,67.81,67.87,67.74,67.76,17524.0
2019-12-02 14:30:00,67.77,67.86,67.75,67.86,25972.0,67.77,67.86,67.75,67.86,25972.0
2019-12-02 14:40:00,67.86,67.88,67.8,67.85,17813.0,67.86,67.88,67.8,67.85,17813.0
2019-12-02 14:50:00,67.84,67.85,67.76,67.78,21875.0,67.84,67.85,67.76,67.78,21875.0
2019-12-02 15:00:00,67.78,67.8,67.65,67.69,21539.0,67.78,67.8,67.65,67.69,21539.0
2019-12-02 15:10:00,67.69,67.7,67.58,67.65,37498.0,67.69,67.7,67.58,67.65,37498.0
2019-12-02 15:20:00,67.64,67.64,67.5,67.51,44540.0,67.64,67.64,67.5,67.51,44540.0
2019-12-02 15:30:00,67.51,67.65,67.44,67.62,46307.0,67.51,67.65,67.44,67.62,46307.0
2019-12-02 15:40:00,67.61,67.63,67.52,67.54,38973.0,67.61,67.63,67.52,67.54,38973.0
2019-12-02 15:50:00,67.53,67.54,67.39,67.5,156330.0,67.53,67.54,67.39,67.5,156330.0
2019-12-03 09:30:00,66.5,66.62,65.39,65.43,173146.0,66.5,66.62,65.39,65.43,173146.0
2019-12-03 09:40:00,65.46,65.65,64.87,64.92,51447.0,65.46,65.65,64.87,64.92,51447.0
2019-12-03 09:50:00,64.95,65.41,64.79,65.41,35114.0,64.95,65.41,64.79,65.41,35114.0
2019-12-03 10:00:00,65.43,65.52,65.24,65.24,30345.0,65.43,65.52,65.24,65.24,30345.0
2019-12-03 10:10:00,65.22,65.66,65.16,65.62,40743.0,65.22,65.66,65.16,65.62,40743.0
2019-12-03 10:20:00,65.61,65.71,65.31,65.31,34047.0,65.61,65.71,65.31,65.31,34047.0
2019-12-03 10:30:00,65.32,65.49,65.24,65.32,23642.0,65.32,65.49,65.24,65.32,23642.0
2019-12-03 10:40:00,65.32,65.45,65.02,65.06,33183.0,65.32,65.45,65.02,65.06,33183.0
2019-12-03 10:50:00,65.09,65.26,65.02,65.13,37394.0,65.09,65.26,65.02,65.13,37394.0
2019-12-03 11:00:00,65.11,65.11,64.9,65.08,37745.0,65.11,65.11,64.9,65.08,37745.0
2019-12-03 11:10:00,65.08,65.29,65.07,65.14,56327.0,65.08,65.29,65.07,65.14,56327.0
2019-12-03 11:20:00,65.17,65.33,64.99,65.0,39429.0,65.17,65.33,64.99,65.0,39429.0
2019-12-03 11:30:00,64.99,65.04,64.86,64.98,46263.0,64.99,65.04,64.86,64.98,46263.0
2019-12-03 11:40:00,64.97,65.14,64.97,64.97,32484.0,64.97,65.14,64.97,64.97,32484.0
2019-12-03 11:50:00,64.97,65.01,64.79,64.98,25331.0,64.97,65.01,64.79,64.98,25331.0
2019-12-03 12:00:00,64.98,64.98,64.75,64.88,33611.0,64.98,64.98,64.75,64.88,33611.0
2019-12-03 12:10:00,64.88,65.09,64.8,65.03,44117.0,64.88,65.09,64.8,65.03,44117.0
2019-12-03 12:20:00,65.03,65.14,64.96,65.06,50837.0,65.03,65.14,64.96,65.06,50837.0
2019-12-03 12:30:00,65.09,65.12,65.02,65.1,63350.0,65.09,65.12,65.02,65.1,63350.0
2019-12-03 12:40:00,65.1,65.18,65.04,65.1,23444.0,65.1,65.18,65.04,65.1,23444.0
2019-12-03 12:50:00,65.1,65.15,65.08,65.15,15033.0,65.1,65.15,65.08,65.15,15033.0
2019-12-03 13:00:00,65.16,65.28,65.15,65.26,10498.0,65.16,65.28,65.15,65.26,10498.0
2019-12-03 13:10:00,65.25,65.34,65.24,65.25,64929.0,65.25,65.34,65.24,65.25,64929.0
2019-12-03 13:20:00,65.25,65.31,65.22,65.22,18230.0,65.25,65.31,65.22,65.22,18230.0
2019-12-03 13:30:00,65.21,65.36,65.19,65.32,52981.0,65.21,65.36,65.19,65.32,52981.0
2019-12-03 13:40:00,65.32,65.33,65.24,65.24,61498.0,65.32,65.33,65.24,65.24,61498.0
2019-12-03 13:50:00,65.24,65.25,65.18,65.2,14635.0,65.24,65.25,65.18,65.2,14635.0
2019-12-03 14:00:00,65.21,65.31,65.1,65.16,18623.0,65.21,65.31,65.1,65.16,18623.0
2019-12-03 14:10:00,65.14,65.16,65.04,65.06,23807.0,65.14,65.16,65.04,65.06,23807.0
2019-12-03 14:20:00,65.06,65.1,65.03,65.08,34446.0,65.06,65.1,65.03,65.08,34446.0
2019-12-03 14:30:00,65.07,65.14,65.04,65.13,31535.0,65.07,65.14,65.04,65.13,31535.0
2019-12-03 14:40:00,65.12,65.21,65.12,65.21,26819.0,65.12,65.21,65.12,65.21,26819.0
2019-12-03 14:50:00,65.22,65.24,65.15,65.19,21131.0,65.22,65.24,65.15,65.19,21131.0
2019-12-03 15:00:00,65.2,65.22,65.02,65.02,20811.0,65.2,65.22,65.02,65.02,20811.0
2019-12-03 15:10:00,65.02,65.08,65.01,65.06,35544.0,65.02,65.08,65.01,65.06,35544.0
2019-12-03 15:20:00,65.06,65.36,65.06,65.28,43571.0,65.06,65.36,65.06,65.28,43571.0
2019-12-03 15:30:00,65.29,65.3,65.22,65.27,61677.0,65.29,65.3,65.22,65.27,61677.0
2019-12-03 15:40:00,65.26,65.29,65.16,65.27,63438.0,65.26,65.29,65.16,65.27,63438.0
2019-12-03 15:50:00,65.26,65.34,65.17,65.23,233850.0,65.26,65.34,65.17,65.23,233850.0
2019-12-04 09:30:00,65.55,66.06,65.55,66.04,60029.0,65.55,66.06,65.55,66.04,60029.0
2019-12-04 09:40:00,65.99,66.0,65.54,65.56,25520.0,65.99,66.0,65.54,65.56,25520.0
2019-12-04 09:50:00,65.57,65.99,65.47,65.95,42406.0,65.57,65.99,65.47,65.95,42406.0
2019-12-04 10:00:00,65.9,65.99,65.73,65.79,27645.0,65.9,65.99,65.73,65.79,27645.0
2019-12-04 10:10:00,65.81,65.81,65.36,65.42,20479.0,65.81,65.81,65.36,65.42,20479.0
2019-12-04 10:20:00,65.42,65.47,65.25,65.29,20033.0,65.42,65.47,65.25,65.29,20033.0
2019-12-04 10:30:00,65.31,65.54,65.28,65.49,18107.0,65.31,65.54,65.28,65.49,18107.0
2019-12-04 10:40:00,65.53,65.58,65.47,65.54,27070.0,65.53,65.58,65.47,65.54,27070.0
2019-12-04 10:50:00,65.55,65.63,65.46,65.52,32021.0,65.55,65.63,65.46,65.52,32021.0
2019-12-04 11:00:00,65.52,65.63,65.44,65.47,18360.0,65.52,65.63,65.44,65.47,18360.0
2019-12-04 11:10:00,65.46,65.55,65.41,65.53,14169.0,65.46,65.55,65.41,65.53,14169.0
2019-12-04 11:20:00,65.53,65.63,65.51,65.55,15905.0,65.53,65.63,65.51,65.55,15905.0
2019-12-04 11:30:00,65.55,65.65,65.54,65.59,17421.0,65.55,65.65,65.54,65.59,17421.0
2019-12-04 11:40:00,65.6,65.71,65.6,65.67,9596.0,65.6,65.71,65.6,65.67,9596.0
2019-12-04 11:50:00,65.65,65.65,65.42,65.44,45318.0,65.65,65.65,65.42,65.44,45318.0
2019-12-04 12:00:00,65.45,65.5,65.39,65.4,18253.0,65.45,65.5,65.39,65.4,18253.0
2019-12-04 12:10:00,65.38,65.4,65.21,65.24,43757.0,65.38,65.4,65.21,65.24,43757.0
2019-12-04 12:20:00,65.23,65.26,65.16,65.24,15220.0,65.23,65.26,65.16,65.24,15220.0
2019-12-04 12:30:00,65.24,65.43,65.24,65.42,12601.0,65.24,65.43,65.24,65.42,12601.0
2019-12-04 12:40:00,65.42,65.61,65.42,65.61,34418.0,65.42,65.61,65.42,65.61,34418.0
2019-12-04 12:50:00,65.6,65.68,65.57,65.65,32824.0,65.6,65.68,65.57,65.65,32824.0
2019-12-04 13:00:00,65.65,65.72,65.61,65.67,19056.0,65.65,65.72,65.61,65.67,19056.0
2019-12-04 13:10:00,65.67,65.71,65.63,65.69,15097.0,65.67,65.71,65.63,65.69,15097.0
2019-12-04 13:20:00,65.68,65.86,65.68,65.84,14213.0,65.68,65.86,65.68,65.84,14213.0
2019-12-04 13:30:00,65.86,65.94,65.85,65.94,17265.0,65.86,65.94,65.85,65.94,17265.0
2019-12-04 13:40:00,65.92,66.02,65.83,66.02,18516.0,65.92,66.02,65.83,66.02,18516.0
2019-12-04 13:50:00,66.01,66.01,65.9,65.97,10600.0,66.01,66.01,65.9,65.97,10600.0
2019-12-04 14:00:00,65.97,66.04,65.91,66.02,14564.0,65.97,66.04,65.91,66.02,14564.0
2019-12-04 14:10:00,66.03,66.06,65.98,66.03,12058.0,66.03,66.06,65.98,66.03,12058.0
2019-12-04 14:20:00,66.04,66.09,65.97,66.09,12633.0,66.04,66.09,65.97,66.09,12633.0
2019-12-04 14:30:00,66.09,66.14,66.06,66.12,14912.0,66.09,66.14,66.06,66.12,14912.0
2019-12-04 14:40:00,66.14,66.18,66.08,66.1,16551.0,66.14,66.18,66.08,66.1,16551.0
2019-12-04 14:50:00,66.11,66.18,66.09,66.15,11612.0,66.11,66.18,66.09,66.15,11612.0
2019-12-04 15:00:00,66.14,66.18,66.12,66.13,14064.0,66.14,66.18,66.12,66.13,14064.0
2019-12-04 15:10:00,66.13,66.19,66.09,66.19,20316.0,66.13,66.19,66.09,66.19,20316.0
2019-12-04 15:20:00,66.2,66.22,66.08,66.1,44989.0,66.2,66.22,66.08,66.1,44989.0
2019-12-04 15:30:00,66.1,66.1,65.99,66.02,32712.0,66.1,66.1,65.99,66.02,32712.0
2019-12-04 15:40:00,66.01,66.08,65.95,66.08,28063.0,66.01,66.08,65.95,66.08,28063.0
2019-12-04 15:50:00,66.08,66.1,65.88,65.92,102021.0,66.08,66.1,65.88,65.92,102021.0
2019-12-05 09:30:00,65.72,65.98,65.48,65.82,83512.0,65.72,65.98,65.48,65.82,83512.0
2019-12-05 09:40:00,65.79,66.3,65.69,66.15,21966.0,65.79,66.3,65.69,66.15,21966.0
2019-12-05 09:50:00,66.15,66.3,66.03,66.29,43591.0,66.15,66.3,66.03,66.29,43591.0
2019-12-05 10:00:00,66.28,66.35,66.06,66.11,66172.0,66.28,66.35,66.06,66.11,66172.0
2019-12-05 10:10:00,66.11,66.23,66.01,66.13,41118.0,66.11,66.23,66.01,66.13,41118.0
2019-12-05 10:20:00,66.13,66.14,65.79,65.93,35270.0,66.13,66.14,65.79,65.93,35270.0
2019-12-05 10:30:00,65.99,66.1,65.96,65.97,13543.0,65.99,66.1,65.96,65.97,13543.0
2019-12-05 10:40:00,65.97,66.03,65.87,65.98,9462.0,65.97,66.03,65.87,65.98,9462.0
2019-12-05 10:50:00,65.98,66.18,65.94,66.18,21072.0,65.98,66.18,65.94,66.18,21072.0
2019-12-05 11:00:00,66.16,66.22,66.08,66.15,16450.0,66.16,66.22,66.08,66.15,16450.0
2019-12-05 11:10:00,66.18,66.28,66.14,66.22,13126.0,66.18,66.28,66.14,66.22,13126.0
2019-12-05 11:20:00,66.22,66.23,66.08,66.15,19873.0,66.22,66.23,66.08,66.15,19873.0
2019-12-05 11:30:00,66.14,66.18,65.97,66.06,13893.0,66.14,66.18,65.97,66.06,13893.0
2019-12-05 11:40:00,66.02,66.06,65.97,65.99,10880.0,66.02,66.06,65.97,65.99,10880.0
2019-12-05 11:50:00,66.01,66.01,65.75,65.75,11784.0,66.01,66.01,65.75,65.75,11784.0
2019-12-05 12:00:00,65.75,65.79,65.63,65.67,40691.0,65.75,65.79,65.63,65.67,40691.0
2019-12-05 12:10:00,65.66,65.68,65.57,65.68,9475.0,65.66,65.68,65.57,65.68,9475.0
2019-12-05 12:20:00,65.67,65.78,65.66,65.74,9710.0,65.67,65.78,65.66,65.74,9710.0
2019-12-05 12:30:00,65.74,65.75,65.61,65.75,8024.0,65.74,65.75,65.61,65.75,8024.0
2019-12-05 12:40:00,65.76,65.76,65.66,65.7,10935.0,65.76,65.76,65.66,65.7,10935.0
2019-12-05 12:50:00,65.7,65.71,65.64,65.64,7713.0,65.7,65.71,65.64,65.64,7713.0
2019-12-05 13:00:00,65.63,65.68,65.58,65.63,4693.0,65.63,65.68,65.58,65.63,4693.0
2019-12-05 13:10:00,65.64,65.68,65.61,65.61,8968.0,65.64,65.68,65.61,65.61,8968.0
2019-12-05 13:20:00,65.62,65.68,65.58,65.68,10353.0,65.62,65.68,65.58,65.68,10353.0
2019-12-05 13:30:00,65.68,65.83,65.67,65.8,18955.0,65.68,65.83,65.67,65.8,18955.0
2019-12-05 13:40:00,65.79,65.81,65.72,65.8,12060.0,65.79,65.81,65.72,65.8,12060.0
2019-12-05 13:50:00,65.78,65.88,65.72,65.88,14770.0,65.78,65.88,65.72,65.88,14770.0
2019-12-05 14:00:00,65.89,65.93,65.85,65.92,23650.0,65.89,65.93,65.85,65.92,23650.0
2019-12-05 14:10:00,65.93,65.99,65.84,65.84,12201.0,65.93,65.99,65.84,65.84,12201.0
2019-12-05 14:20:00,65.86,65.96,65.85,65.92,14711.0,65.86,65.96,65.85,65.92,14711.0
2019-12-05 14:30:00,65.92,65.97,65.89,65.94,12993.0,65.92,65.97,65.89,65.94,12993.0
2019-12-05 14:40:00,65.94,65.97,65.88,65.89,11870.0,65.94,65.97,65.88,65.89,11870.0
2019-12-05 14:50:00,65.89,65.97,65.7,65.83,32810.0,65.89,65.97,65.7,65.83,32810.0
2019-12-05 15:00:00,65.84,65.9,65.78,65.85,21078.0,65.84,65.9,65.78,65.85,21078.0
2019-12-05 15:10:00,65.84,65.94,65.84,65.93,20974.0,65.84,65.94,65.84,65.93,20974.0
2019-12-05 15:20:00,65.94,65.95,65.9,65.95,27051.0,65.94,65.95,65.9,65.95,27051.0
2019-12-05 15:30:00,65.94,65.97,65.87,65.91,28249.0,65.94,65.97,65.87,65.91,28249.0
2019-12-05 15:40:00,65.91,65.93,65.82,65.82,35917.0,65.91,65.93,65.82,65.82,35917.0
2019-12-05 15:50:00,65.81,65.84,65.74,65.82,127922.0,65.81,65.84,65.74,65.82,127922.0
2019-12-06 09:30:00,66.46,66.88,66.25,66.76,31591.0,66.46,66.88,66.25,66.76,31591.0
2019-12-06 09:40:00,66.78,67.12,66.73,67.03,16008.0,66.78,67.12,66.73,67.03,16008.0
2019-12-06 09:50:00,67.01,67.14,66.92,67.11,22424.0,67.01,67.14,66.92,67.11,22424.0
2019-12-06 10:00:00,67.12,67.24,66.97,67.24,25143.0,67.12,67.24,66.97,67.24,25143.0
2019-12-06 10:10:00,67.25,67.25,66.94,66.98,38539.0,67.25,67.25,66.94,66.98,38539.0
2019-12-06 10:20:00,66.97,67.12,66.84,67.11,14569.0,66.97,67.12,66.84,67.11,14569.0
2019-12-06 10:30:00,67.08,67.27,67.06,67.27,14788.0,67.08,67.27,67.06,67.27,14788.0
2019-12-06 10:40:00,67.26,67.36,67.21,67.31,15672.0,67.26,67.36,67.21,67.31,15672.0
2019-12-06 10:50:00,67.31,67.33,67.13,67.2,28499.0,67.31,67.33,67.13,67.2,28499.0
2019-12-06 11:00:00,67.23,67.4,67.23,67.34,15361.0,67.23,67.4,67.23,67.34,15361.0
2019-12-06 11:10:00,67.31,67.35,67.18,67.18,14906.0,67.31,67.35,67.18,67.18,14906.0
2019-12-06 11:20:00,67.2,67.27,67.13,67.22,13105.0,67.2,67.27,67.13,67.22,13105.0
2019-12-06 11:30:00,67.21,67.27,67.17,67.22,12757.0,67.21,67.27,67.17,67.22,12757.0
2019-12-06 11:40:00,67.21,67.24,67.09,67.1,7790.0,67.21,67.24,67.09,67.1,7790.0
2019-12-06 11:50:00,67.1,67.12,66.95,66.95,13239.0,67.1,67.12,66.95,66.95,13239.0
2019-12-06 12:00:00,66.94,66.95,66.86,66.9,11566.0,66.94,66.95,66.86,66.9,11566.0
2019-12-06 12:10:00,66.9,66.9,66.78,66.88,9850.0,66.9,66.9,66.78,66.88,9850.0
2019-12-06 12:20:00,66.87,66.97,66.84,66.95,10068.0,66.87,66.97,66.84,66.95,10068.0
2019-12-06 12:30:00,66.93,67.01,66.87,67.01,7745.0,66.93,67.01,66.87,67.01,7745.0
2019-12-06 12:40:00,67.01,67.09,67.01,67.08,10522.0,67.01,67.09,67.01,67.08,10522.0
2019-12-06 12:50:00,67.06,67.1,66.98,67.07,12861.0,67.06,67.1,66.98,67.07,12861.0
2019-12-06 13:00:00,67.09,67.14,67.06,67.14,9034.0,67.09,67.14,67.06,67.14,9034.0
2019-12-06 13:10:00,67.15,67.21,67.1,67.12,10882.0,67.15,67.21,67.1,67.12,10882.0
2019-12-06 13:20:00,67.12,67.12,67.04,67.09,9141.0,67.12,67.12,67.04,67.09,9141.0
2019-12-06 13:30:00,67.09,67.14,67.05,67.13,10373.0,67.09,67.14,67.05,67.13,10373.0
2019-12-06 13:40:00,67.14,67.19,67.08,67.08,10854.0,67.14,67.19,67.08,67.08,10854.0
2019-12-06 13:50:00,67.06,67.06,66.96,67.06,13118.0,67.06,67.06,66.96,67.06,13118.0
2019-12-06 14:00:00,67.06,67.2,67.06,67.18,12812.0,67.06,67.2,67.06,67.18,12812.0
2019-12-06 14:10:00,67.19,67.3,67.17,67.3,23358.0,67.19,67.3,67.17,67.3,23358.0
2019-12-06 14:20:00,67.3,67.39,67.19,67.36,53740.0,67.3,67.39,67.19,67.36,53740.0
2019-12-06 14:30:00,67.35,67.38,67.25,67.32,8452.0,67.35,67.38,67.25,67.32,8452.0
2019-12-06 14:40:00,67.32,67.41,67.29,67.29,15767.0,67.32,67.41,67.29,67.29,15767.0
2019-12-06 14:50:00,67.29,67.31,67.22,67.23,9365.0,67.29,67.31,67.22,67.23,9365.0
2019-12-06 15:00:00,67.24,67.34,67.23,67.26,16805.0,67.24,67.34,67.23,67.26,16805.0
2019-12-06 15:10:00,67.26,67.29,67.22,67.28,16219.0,67.26,67.29,67.22,67.28,16219.0
2019-12-06 15:20:00,67.29,67.31,67.24,67.3,20845.0,67.29,67.31,67.24,67.3,20845.0
2019-12-06 15:30:00,67.29,67.32,67.23,67.32,28309.0,67.29,67.32,67.23,67.32,28309.0
2019-12-06 15:40:00,67.31,67.37,67.13,67.13,31099.0,67.31,67.37,67.13,67.13,31099.0
2019-12-06 15:50:00,67.14,67.24,67.11,67.18,123120.0,67.14,67.24,67.11,67.18,123120.0
2019-12-09 09:30:00,66.81,67.11,66.67,66.98,43206.0,66.81,67.11,66.67,66.98,43206.0
2019-12-09 09:40:00,66.94,67.06,66.92,67.0,17588.0,66.94,67.06,66.92,67.0,17588.0
2019-12-09 09:50:00,67.02,67.17,67.01,67.16,16230.0,67.02,67.17,67.01,67.16,16230.0
2019-12-09 10:00:00,67.2,67.29,67.06,67.09,16254.0,67.2,67.29,67.06,67.09,16254.0
2019-12-09 10:10:00,67.1,67.17,67.03,67.08,20562.0,67.1,67.17,67.03,67.08,20562.0
2019-12-09 10:20:00,67.09,67.09,66.85,66.89,13461.0,67.09,67.09,66.85,66.89,13461.0
2019-12-09 10:30:00,66.89,66.9,66.8,66.85,13499.0,66.89,66.9,66.8,66.85,13499.0
2019-12-09 10:40:00,66.85,66.86,66.67,66.75,15895.0,66.85,66.86,66.67,66.75,15895.0
2019-12-09 10:50:00,66.76,66.76,66.64,66.65,16068.0,66.76,66.76,66.64,66.65,16068.0
2019-12-09 11:00:00,66.64,66.73,66.61,66.63,15155.0,66.64,66.73,66.61,66.63,15155.0
2019-12-09 11:10:00,66.6,66.76,66.58,66.71,19183.0,66.6,66.76,66.58,66.71,19183.0
2019-12-09 11:20:00,66.7,66.76,66.53,66.67,20583.0,66.7,66.76,66.53,66.67,20583.0
2019-12-09 11:30:00,66.67,66.74,66.61,66.72,17922.0,66.67,66.74,66.61,66.72,17922.0
2019-12-09 11:40:00,66.71,66.73,66.54,66.57,15796.0,66.71,66.73,66.54,66.57,15796.0
2019-12-09 11:50:00,66.57,66.58,66.44,66.56,14215.0,66.57,66.58,66.44,66.56,14215.0
2019-12-09 12:00:00,66.58,66.74,66.58,66.73,15503.0,66.58,66.74,66.58,66.73,15503.0
2019-12-09 12:10:00,66.74,66.85,66.74,66.78,8733.0,66.74,66.85,66.74,66.78,8733.0
2019-12-09 12:20:00,66.74,66.74,66.59,66.63,13624.0,66.74,66.74,66.59,66.63,13624.0
2019-12-09 12:30:00,66.65,66.68,66.57,66.67,17646.0,66.65,66.68,66.57,66.67,17646.0
2019-12-09 12:40:00,66.67,66.68,66.61,66.61,11452.0,66.67,66.68,66.61,66.61,11452.0
2019-12-09 12:50:00,66.61,66.65,66.59,66.65,8972.0,66.61,66.65,66.59,66.65,8972.0
2019-12-09 13:00:00,66.64,66.66,66.61,66.61,4616.0,66.64,66.66,66.61,66.61,4616.0
2019-12-09 13:10:00,66.62,66.62,66.48,66.48,10436.0,66.62,66.62,66.48,66.48,10436.0
2019-12-09 13:20:00,66.48,66.57,66.46,66.52,64915.0,66.48,66.57,66.46,66.52,64915.0
2019-12-09 13:30:00,66.52,66.59,66.48,66.53,15456.0,66.52,66.59,66.48,66.53,15456.0
2019-12-09 13:40:00,66.54,66.58,66.45,66.46,12217.0,66.54,66.58,66.45,66.46,12217.0
2019-12-09 13:50:00,66.46,66.46,66.39,66.41,30895.0,66.46,66.46,66.39,66.41,30895.0
2019-12-09 14:00:00,66.41,66.42,66.22,66.27,28458.0,66.41,66.42,66.22,66.27,28458.0
2019-12-09 14:10:00,66.27,66.28,66.04,66.15,39951.0,66.27,66.28,66.04,66.15,39951.0
2019-12-09 14:20:00,66.15,66.27,66.15,66.27,19151.0,66.15,66.27,66.15,66.27,19151.0
2019-12-09 14:30:00,66.27,66.28,66.21,66.21,8983.0,66.27,66.28,66.21,66.21,8983.0
2019-12-09 14:40:00,66.2,66.21,66.06,66.06,34664.0,66.2,66.21,66.06,66.06,34664.0
2019-12-09 14:50:00,66.05,66.13,66.05,66.11,24802.0,66.05,66.13,66.05,66.11,24802.0
2019-12-09 15:00:00,66.1,66.13,66.0,66.13,11613.0,66.1,66.13,66.0,66.13,11613.0
2019-12-09 15:10:00,66.12,66.2,66.07,66.17,20627.0,66.12,66.2,66.07,66.17,20627.0
2019-12-09 15:20:00,66.17,66.21,66.17,66.19,19936.0,66.17,66.21,66.17,66.19,19936.0
2019-12-09 15:30:00,66.18,66.18,66.07,66.12,37243.0,66.18,66.18,66.07,66.12,37243.0
2019-12-09 15:40:00,66.11,66.17,66.09,66.13,41922.0,66.11,66.17,66.09,66.13,41922.0
2019-12-09 15:50:00,66.13,66.16,66.01,66.02,132308.0,66.13,66.16,66.01,66.02,132308.0
2019-12-10 09:30:00,66.21,66.47,66.08,66.33,24020.0,66.21,66.47,66.08,66.33,24020.0
2019-12-10 09:40:00,66.3,66.48,66.29,66.36,16976.0,66.3,66.48,66.29,66.36,16976.0
2019-12-10 09:50:00,66.38,66.5,66.36,66.4,13515.0,66.38,66.5,66.36,66.4,13515.0
2019-12-10 10:00:00,66.39,66.59,66.35,66.53,22007.0,66.39,66.59,66.35,66.53,22007.0
2019-12-10 10:10:00,66.54,66.63,66.49,66.56,17475.0,66.54,66.63,66.49,66.56,17475.0
2019-12-10 10:20:00,66.58,66.72,66.57,66.68,16926.0,66.58,66.72,66.57,66.68,16926.0
2019-12-10 10:30:00,66.65,66.66,66.53,66.59,15875.0,66.65,66.66,66.53,66.59,15875.0
2019-12-10 10:40:00,66.62,66.62,66.5,66.51,16989.0,66.62,66.62,66.5,66.51,16989.0
2019-12-10 10:50:00,66.5,66.59,66.43,66.59,24651.0,66.5,66.59,66.43,66.59,24651.0
2019-12-10 11:00:00,66.6,66.65,66.45,66.59,13867.0,66.6,66.65,66.45,66.59,13867.0
2019-12-10 11:10:00,66.63,66.7,66.42,66.48,17980.0,66.63,66.7,66.42,66.48,17980.0
2019-12-10 11:20:00,66.48,66.49,66.3,66.3,10994.0,66.48,66.49,66.3,66.3,10994.0
2019-12-10 11:30:00,66.31,66.32,66.2,66.21,24301.0,66.31,66.32,66.2,66.21,24301.0
2019-12-10 11:40:00,66.22,66.23,66.12,66.16,14995.0,66.22,66.23,66.12,66.16,14995.0
2019-12-10 11:50:00,66.16,66.19,66.06,66.1,15358.0,66.16,66.19,66.06,66.1,15358.0
2019-12-10 12:00:00,66.09,66.12,65.95,65.96,17629.0,66.09,66.12,65.95,65.96,17629.0
2019-12-10 12:10:00,65.96,66.01,65.93,65.96,13288.0,65.96,66.01,65.93,65.96,13288.0
2019-12-10 12:20:00,65.95,65.97,65.82,65.86,14026.0,65.95,65.97,65.82,65.86,14026.0
2019-12-10 12:30:00,65.84,65.88,65.82,65.86,14373.0,65.84,65.88,65.82,65.86,14373.0
2019-12-10 12:40:00,65.85,65.85,65.73,65.74,13295.0,65.85,65.85,65.73,65.74,13295.0
2019-12-10 12:50:00,65.73,65.85,65.71,65.85,11860.0,65.73,65.85,65.71,65.85,11860.0
2019-12-10 13:00:00,65.86,65.94,65.8,65.83,13160.0,65.86,65.94,65.8,65.83,13160.0
2019-12-10 13:10:00,65.82,65.89,65.75,65.77,13618.0,65.82,65.89,65.75,65.77,13618.0
2019-12-10 13:20:00,65.75,65.81,65.7,65.75,10901.0,65.75,65.81,65.7,65.75,10901.0
2019-12-10 13:30:00,65.74,65.79,65.7,65.75,10690.0,65.74,65.79,65.7,65.75,10690.0
2019-12-10 13:40:00,65.75,65.77,65.7,65.71,12522.0,65.75,65.77,65.7,65.71,12522.0
2019-12-10 13:50:00,65.7,65.72,65.62,65.63,13232.0,65.7,65.72,65.62,65.63,13232.0
2019-12-10 14:00:00,65.65,65.68,65.6,65.67,11897.0,65.65,65.68,65.6,65.67,11897.0
2019-12-10 14:10:00,65.67,65.73,65.65,65.69,10486.0,65.67,65.73,65.65,65.69,10486.0
2019-12-10 14:20:00,65.69,65.7,65.63,65.64,11011.0,65.69,65.7,65.63,65.64,11011.0
2019-12-10 14:30:00,65.64,65.69,65.61,65.65,34481.0,65.64,65.69,65.61,65.65,34481.0
2019-12-10 14:40:00,65.65,65.74,65.62,65.74,15961.0,65.65,65.74,65.62,65.74,15961.0
2019-12-10 14:50:00,65.73,65.77,65.71,65.74,9362.0,65.73,65.77,65.71,65.74,9362.0
2019-12-10 15:00:00,65.73,65.74,65.65,65.66,16984.0,65.73,65.74,65.65,65.66,16984.0
2019-12-10 15:10:00,65.66,65.75,65.63,65.65,22686.0,65.66,65.75,65.63,65.65,22686.0
2019-12-10 15:20:00,65.64,65.67,65.56,65.66,35293.0,65.64,65.67,65.56,65.66,35293.0
2019-12-10 15:30:00,65.65,65.66,65.5,65.54,63075.0,65.65,65.66,65.5,65.54,63075.0
2019-12-10 15:40:00,65.55,65.62,65.54,65.6,25573.0,65.55,65.62,65.54,65.6,25573.0
2019-12-10 15:50:00,65.61,65.92,65.57,65.87,196723.0,65.61,65.92,65.57,65.87,196723.0
2019-12-11 09:30:00,66.22,66.42,65.94,66.01,37368.0,66.22,66.42,65.94,66.01,37368.0
2019-12-11 09:40:00,66.02,66.24,65.9,66.02,40104.0,66.02,66.24,65.9,66.02,40104.0
2019-12-11 09:50:00,66.05,66.12,65.64,66.12,14509.0,66.05,66.12,65.64,66.12,14509.0
2019-12-11 10:00:00,66.08,66.23,66.06,66.17,13028.0,66.08,66.23,66.06,66.17,13028.0
2019-12-11 10:10:00,66.21,66.33,66.19,66.25,34462.0,66.21,66.33,66.19,66.25,34462.0
2019-12-11 10:20:00,66.26,66.29,66.13,66.15,20599.0,66.26,66.29,66.13,66.15,20599.0
2019-12-11 10:30:00,66.14,66.17,65.89,65.98,31086.0,66.14,66.17,65.89,65.98,31086.0
2019-12-11 10:40:00,65.98,66.13,65.97,66.1,23107.0,65.98,66.13,65.97,66.1,23107.0
2019-12-11 10:50:00,66.11,66.12,65.99,66.06,30658.0,66.11,66.12,65.99,66.06,30658.0
2019-12-11 11:00:00,66.05,66.07,65.93,66.03,12487.0,66.05,66.07,65.93,66.03,12487.0
2019-12-11 11:10:00,66.03,66.12,66.0,66.04,11635.0,66.03,66.12,66.0,66.04,11635.0
2019-12-11 11:20:00,66.05,66.05,65.94,65.96,10051.0,66.05,66.05,65.94,65.96,10051.0
2019-12-11 11:30:00,65.98,66.02,65.94,65.98,12789.0,65.98,66.02,65.94,65.98,12789.0
2019-12-11 11:40:00,66.0,66.02,65.94,65.99,12004.0,66.0,66.02,65.94,65.99,12004.0
2019-12-11 11:50:00,66.0,66.0,65.77,65.79,11495.0,66.0,66.0,65.77,65.79,11495.0
2019-12-11 12:00:00,65.78,65.9,65.75,65.87,12434.0,65.78,65.9,65.75,65.87,12434.0
2019-12-11 12:10:00,65.86,65.88,65.77,65.88,10645.0,65.86,65.88,65.77,65.88,10645.0
2019-12-11 12:20:00,65.87,65.9,65.8,65.85,14689.0,65.87,65.9,65.8,65.85,14689.0
2019-12-11 12:30:00,65.86,65.88,65.77,65.78,8900.0,65.86,65.88,65.77,65.78,8900.0
2019-12-11 12:40:00,65.78,65.81,65.77,65.8,6609.0,65.78,65.81,65.77,65.8,6609.0
2019-12-11 12:50:00,65.79,65.94,65.79,65.94,7600.0,65.79,65.94,65.79,65.94,7600.0
2019-12-11 13:00:00,65.95,65.95,65.86,65.87,9450.0,65.95,65.95,65.86,65.87,9450.0
2019-12-11 13:10:00,65.86,65.88,65.8,65.8,10130.0,65.86,65.88,65.8,65.8,10130.0
2019-12-11 13:20:00,65.79,65.88,65.77,65.87,7040.0,65.79,65.88,65.77,65.87,7040.0
2019-12-11 13:30:00,65.88,65.88,65.82,65.82,3834.0,65.88,65.88,65.82,65.82,3834.0
2019-12-11 13:40:00,65.84,65.87,65.8,65.82,5879.0,65.84,65.87,65.8,65.82,5879.0
2019-12-11 13:50:00,65.82,65.85,65.79,65.79,5165.0,65.82,65.85,65.79,65.79,5165.0
2019-12-11 14:00:00,65.77,65.92,65.72,65.87,7136.0,65.77,65.92,65.72,65.87,7136.0
2019-12-11 14:10:00,65.86,65.91,65.85,65.89,19877.0,65.86,65.91,65.85,65.89,19877.0
2019-12-11 14:20:00,65.87,65.91,65.82,65.82,11244.0,65.87,65.91,65.82,65.82,11244.0
2019-12-11 14:30:00,65.82,65.91,65.78,65.88,15976.0,65.82,65.91,65.78,65.88,15976.0
2019-12-11 14:40:00,65.87,65.92,65.81,65.9,14242.0,65.87,65.92,65.81,65.9,14242.0
2019-12-11 14:50:00,65.88,65.92,65.86,65.89,25623.0,65.88,65.92,65.86,65.89,25623.0
2019-12-11 15:00:00,65.9,65.92,65.82,65.86,67182.0,65.9,65.92,65.82,65.86,67182.0
2019-12-11 15:10:00,65.87,65.87,65.79,65.83,30730.0,65.87,65.87,65.79,65.83,30730.0
2019-12-11 15:20:00,65.83,65.87,65.82,65.85,40604.0,65.83,65.87,65.82,65.85,40604.0
2019-12-11 15:30:00,65.85,65.86,65.8,65.84,33740.0,65.85,65.86,65.8,65.84,33740.0
2019-12-11 15:40:00,65.84,65.86,65.77,65.83,49705.0,65.84,65.86,65.77,65.83,49705.0
2019-12-11 15:50:00,65.84,65.96,65.83,65.89,118103.0,65.84,65.96,65.83,65.89,118103.0
2019-12-12 09:30:00,65.7,66.14,65.09,66.14,22071.0,65.7,66.14,65.09,66.14,22071.0
2019-12-12 09:40:00,66.13,66.28,65.85,66.16,18106.0,66.13,66.28,65.85,66.16,18106.0
2019-12-12 09:50:00,66.23,66.5,66.17,66.46,23581.0,66.23,66.5,66.17,66.46,23581.0
2019-12-12 10:00:00,66.45,66.64,66.39,66.6,51591.0,66.45,66.64,66.39,66.6,51591.0
2019-12-12 10:10:00,66.61,66.78,66.55,66.59,17960.0,66.61,66.78,66.55,66.59,17960.0
2019-12-12 10:20:00,66.61,66.76,66.59,66.75,20498.0,66.61,66.76,66.59,66.75,20498.0
2019-12-12 10:30:00,66.73,66.73,66.56,66.57,14830.0,66.73,66.73,66.56,66.57,14830.0
2019-12-12 10:40:00,66.57,66.57,66.38,66.42,12792.0,66.57,66.57,66.38,66.42,12792.0
2019-12-12 10:50:00,66.4,66.59,66.4,66.45,14516.0,66.4,66.59,66.4,66.45,14516.0
2019-12-12 11:00:00,66.45,66.48,66.3,66.31,17347.0,66.45,66.48,66.3,66.31,17347.0
2019-12-12 11:10:00,66.31,66.32,66.13,66.24,27508.0,66.31,66.32,66.13,66.24,27508.0
2019-12-12 11:20:00,66.24,66.29,66.05,66.1,29016.0,66.24,66.29,66.05,66.1,29016.0
2019-12-12 11:30:00,66.1,66.22,66.09,66.16,19876.0,66.1,66.22,66.09,66.16,19876.0
2019-12-12 11:40:00,66.12,66.27,66.12,66.24,21499.0,66.12,66.27,66.12,66.24,21499.0
2019-12-12 11:50:00,66.24,66.3,66.04,66.22,15154.0,66.24,66.3,66.04,66.22,15154.0
2019-12-12 12:00:00,66.22,66.25,66.15,66.23,12210.0,66.22,66.25,66.15,66.23,12210.0
2019-12-12 12:10:00,66.25,66.25,66.1,66.15,9470.0,66.25,66.25,66.1,66.15,9470.0
2019-12-12 12:20:00,66.12,66.14,66.01,66.12,13440.0,66.12,66.14,66.01,66.12,13440.0
2019-12-12 12:30:00,66.12,66.3,66.12,66.26,22650.0,66.12,66.3,66.12,66.26,22650.0
2019-12-12 12:40:00,66.26,66.29,66.22,66.26,12530.0,66.26,66.29,66.22,66.26,12530.0
2019-12-12 12:50:00,66.26,66.28,66.15,66.15,10111.0,66.26,66.28,66.15,66.15,10111.0
2019-12-12 13:00:00,66.16,66.39,66.15,66.36,12697.0,66.16,66.39,66.15,66.36,12697.0
2019-12-12 13:10:00,66.37,66.44,66.34,66.43,8034.0,66.37,66.44,66.34,66.43,8034.0
2019-12-12 13:20:00,66.43,66.45,66.38,66.43,10807.0,66.43,66.45,66.38,66.43,10807.0
2019-12-12 13:30:00,66.44,66.47,66.41,66.43,8971.0,66.44,66.47,66.41,66.43,8971.0
2019-12-12 13:40:00,66.44,66.49,66.44,66.48,11299.0,66.44,66.49,66.44,66.48,11299.0
2019-12-12 13:50:00,66.48,66.57,66.47,66.55,9468.0,66.48,66.57,66.47,66.55,9468.0
2019-12-12 14:00:00,66.55,66.56,66.44,66.51,12442.0,66.55,66.56,66.44,66.51,12442.0
2019-12-12 14:10:00,66.51,66.61,66.48,66.57,12099.0,66.51,66.61,66.48,66.57,12099.0
2019-12-12 14:20:00,66.56,66.62,66.54,66.6,16702.0,66.56,66.62,66.54,66.6,16702.0
2019-12-12 14:30:00,66.58,66.93,66.55,66.82,32854.0,66.58,66.93,66.55,66.82,32854.0
2019-12-12 14:40:00,66.83,66.92,66.77,66.78,18009.0,66.83,66.92,66.77,66.78,18009.0
2019-12-12 14:50:00,66.78,66.85,66.7,66.78,18698.0,66.78,66.85,66.7,66.78,18698.0
2019-12-12 15:00:00,66.79,66.83,66.72,66.72,18895.0,66.79,66.83,66.72,66.72,18895.0
2019-12-12 15:10:00,66.71,66.72,66.63,66.66,18822.0,66.71,66.72,66.63,66.66,18822.0
2019-12-12 15:20:00,66.67,66.8,66.66,66.78,22617.0,66.67,66.8,66.66,66.78,22617.0
2019-12-12 15:30:00,66.78,66.82,66.71,66.77,33572.0,66.78,66.82,66.71,66.77,33572.0
2019-12-12 15:40:00,66.76,66.96,66.75,66.92,47185.0,66.76,66.96,66.75,66.92,47185.0
2019-12-12 15:50:00,66.94,67.04,66.88,66.89,127716.0,66.94,67.04,66.88,66.89,127716.0
2019-12-13 09:30:00,66.84,67.4,66.59,67.38,29189.0,66.84,67.4,66.59,67.38,29189.0
2019-12-13 09:40:00,67.47,67.49,67.2,67.4,61170.0,67.47,67.49,67.2,67.4,61170.0
2019-12-13 09:50:00,67.39,67.54,67.34,67.44,23728.0,67.39,67.54,67.34,67.44,23728.0
2019-12-13 10:00:00,67.43,67.75,67.34,67.65,13403.0,67.43,67.75,67.34,67.65,13403.0
2019-12-13 10:10:00,67.73,67.76,67.45,67.72,17921.0,67.73,67.76,67.45,67.72,17921.0
2019-12-13 10:20:00,67.69,67.78,67.56,67.65,17124.0,67.69,67.78,67.56,67.65,17124.0
2019-12-13 10:30:00,67.67,67.68,67.27,67.4,31884.0,67.67,67.68,67.27,67.4,31884.0
2019-12-13 10:40:00,67.4,67.72,67.4,67.58,17383.0,67.4,67.72,67.4,67.58,17383.0
2019-12-13 10:50:00,67.6,67.63,67.47,67.53,19343.0,67.6,67.63,67.47,67.53,19343.0
2019-12-13 11:00:00,67.54,67.73,67.51,67.67,12543.0,67.54,67.73,67.51,67.67,12543.0
2019-12-13 11:10:00,67.69,67.78,67.58,67.61,14113.0,67.69,67.78,67.58,67.61,14113.0
2019-12-13 11:20:00,67.56,67.56,67.41,67.49,12845.0,67.56,67.56,67.41,67.49,12845.0
2019-12-13 11:30:00,67.49,67.84,67.49,67.84,21484.0,67.49,67.84,67.49,67.84,21484.0
2019-12-13 11:40:00,67.84,67.92,67.8,67.84,18563.0,67.84,67.92,67.8,67.84,18563.0
2019-12-13 11:50:00,67.85,67.92,67.77,67.86,11908.0,67.85,67.92,67.77,67.86,11908.0
2019-12-13 12:00:00,67.85,67.93,67.84,67.88,31590.0,67.85,67.93,67.84,67.88,31590.0
2019-12-13 12:10:00,67.88,67.95,67.84,67.95,21077.0,67.88,67.95,67.84,67.95,21077.0
2019-12-13 12:20:00,67.94,67.98,67.91,67.95,17775.0,67.94,67.98,67.91,67.95,17775.0
2019-12-13 12:30:00,67.95,67.99,67.87,67.97,21977.0,67.95,67.99,67.87,67.97,21977.0
2019-12-13 12:40:00,67.99,68.0,67.93,67.94,24560.0,67.99,68.0,67.93,67.94,24560.0
2019-12-13 12:50:00,67.94,68.08,67.91,68.08,13368.0,67.94,68.08,67.91,68.08,13368.0
2019-12-13 13:00:00,68.07,68.08,67.96,67.96,19287.0,68.07,68.08,67.96,67.96,19287.0
2019-12-13 13:10:00,67.96,67.98,67.91,67.92,9047.0,67.96,67.98,67.91,67.92,9047.0
2019-12-13 13:20:00,67.93,67.95,67.86,67.88,13571.0,67.93,67.95,67.86,67.88,13571.0
2019-12-13 13:30:00,67.9,67.95,67.86,67.89,22576.0,67.9,67.95,67.86,67.89,22576.0
2019-12-13 13:40:00,67.89,67.89,67.79,67.82,93838.0,67.89,67.89,67.79,67.82,93838.0
2019-12-13 13:50:00,67.82,67.87,67.74,67.87,43649.0,67.82,67.87,67.74,67.87,43649.0
2019-12-13 14:00:00,67.88,68.05,67.86,68.02,32213.0,67.88,68.05,67.86,68.02,32213.0
2019-12-13 14:10:00,68.03,68.04,67.88,67.89,12781.0,68.03,68.04,67.88,67.89,12781.0
2019-12-13 14:20:00,67.89,67.9,67.84,67.86,9783.0,67.89,67.9,67.84,67.86,9783.0
2019-12-13 14:30:00,67.87,67.87,67.74,67.77,12988.0,67.87,67.87,67.74,67.77,12988.0
2019-12-13 14:40:00,67.77,67.81,67.74,67.78,8291.0,67.77,67.81,67.74,67.78,8291.0
2019-12-13 14:50:00,67.78,67.86,67.78,67.81,45664.0,67.78,67.86,67.78,67.81,45664.0
2019-12-13 15:00:00,67.82,67.92,67.82,67.91,21974.0,67.82,67.92,67.82,67.91,21974.0
2019-12-13 15:10:00,67.91,67.99,67.86,67.87,20544.0,67.91,67.99,67.86,67.87,20544.0
2019-12-13 15:20:00,67.87,67.88,67.78,67.86,25450.0,67.87,67.88,67.78,67.86,25450.0
2019-12-13 15:30:00,67.85,67.98,67.8,67.98,38758.0,67.85,67.98,67.8,67.98,38758.0
2019-12-13 15:40:00,67.98,68.02,67.85,67.88,53751.0,67.98,68.02,67.85,67.88,53751.0
2019-12-13 15:50:00,67.89,68.01,67.87,67.92,162355.0,67.89,68.01,67.87,67.92,162355.0
2019-12-16 09:30:00,68.39,69.64,68.39,69.56,139107.0,68.39,69.64,68.39,69.56,139107.0
2019-12-16 09:40:00,69.57,69.58,69.15,69.21,28395.0,69.57,69.58,69.15,69.21,28395.0
2019-12-16 09:50:00,69.22,69.23,68.86,68.9,269255.0,69.22,69.23,68.86,68.9,269255.0
2019-12-16 10:00:00,68.9,68.95,68.71,68.89,70443.0,68.9,68.95,68.71,68.89,70443.0
2019-12-16 10:10:00,68.9,68.92,68.66,68.8,30673.0,68.9,68.92,68.66,68.8,30673.0
2019-12-16 10:20:00,68.78,69.05,68.72,69.03,34092.0,68.78,69.05,68.72,69.03,34092.0
2019-12-16 10:30:00,69.03,69.18,69.03,69.16,21731.0,69.03,69.18,69.03,69.16,21731.0
2019-12-16 10:40:00,69.17,69.21,69.1,69.11,26136.0,69.17,69.21,69.1,69.11,26136.0
2019-12-16 10:50:00,69.11,69.21,69.01,69.14,29357.0,69.11,69.21,69.01,69.14,29357.0
2019-12-16 11:00:00,69.14,69.27,69.11,69.26,19419.0,69.14,69.27,69.11,69.26,19419.0
2019-12-16 11:10:00,69.26,69.47,69.26,69.39,33594.0,69.26,69.47,69.26,69.39,33594.0
2019-12-16 11:20:00,69.39,69.46,69.21,69.34,43583.0,69.39,69.46,69.21,69.34,43583.0
2019-12-16 11:30:00,69.33,69.33,69.18,69.28,97483.0,69.33,69.33,69.18,69.28,97483.0
2019-12-16 11:40:00,69.3,69.31,69.21,69.25,21070.0,69.3,69.31,69.21,69.25,21070.0
2019-12-16 11:50:00,69.24,69.26,69.15,69.23,35352.0,69.24,69.26,69.15,69.23,35352.0
2019-12-16 12:00:00,69.24,69.37,69.24,69.3,24162.0,69.24,69.37,69.24,69.3,24162.0
2019-12-16 12:10:00,69.29,69.29,69.16,69.18,27999.0,69.29,69.29,69.16,69.18,27999.0
2019-12-16 12:20:00,69.16,69.24,69.12,69.23,21401.0,69.16,69.24,69.12,69.23,21401.0
2019-12-16 12:30:00,69.23,69.24,69.05,69.06,15944.0,69.23,69.24,69.05,69.06,15944.0
2019-12-16 12:40:00,69.05,69.17,69.04,69.11,15614.0,69.05,69.17,69.04,69.11,15614.0
2019-12-16 12:50:00,69.11,69.17,69.1,69.14,10837.0,69.11,69.17,69.1,69.14,10837.0
2019-12-16 13:00:00,69.14,69.14,69.09,69.1,13330.0,69.14,69.14,69.09,69.1,13330.0
2019-12-16 13:10:00,69.11,69.16,69.09,69.14,10899.0,69.11,69.16,69.09,69.14,10899.0
2019-12-16 13:20:00,69.13,69.16,69.05,69.09,20169.0,69.13,69.16,69.05,69.09,20169.0
2019-12-16 13:30:00,69.08,69.11,69.04,69.07,14280.0,69.08,69.11,69.04,69.07,14280.0
2019-12-16 13:40:00,69.07,69.16,69.05,69.16,9666.0,69.07,69.16,69.05,69.16,9666.0
2019-12-16 13:50:00,69.16,69.18,69.12,69.14,19299.0,69.16,69.18,69.12,69.14,19299.0
2019-12-16 14:00:00,69.14,69.18,69.06,69.08,14963.0,69.14,69.18,69.06,69.08,14963.0
2019-12-16 14:10:00,69.08,69.15,69.08,69.13,14628.0,69.08,69.15,69.08,69.13,14628.0
2019-12-16 14:20:00,69.14,69.17,69.03,69.09,17628.0,69.14,69.17,69.03,69.09,17628.0
2019-12-16 14:30:00,69.09,69.12,69.01,69.04,25303.0,69.09,69.12,69.01,69.04,25303.0
2019-12-16 14:40:00,69.04,69.07,68.97,68.97,26854.0,69.04,69.07,68.97,68.97,26854.0
2019-12-16 14:50:00,68.98,69.01,68.9,68.9,20004.0,68.98,69.01,68.9,68.9,20004.0
2019-12-16 15:00:00,68.9,68.96,68.87,68.93,18068.0,68.9,68.96,68.87,68.93,18068.0
2019-12-16 15:10:00,68.93,69.02,68.93,68.97,20238.0,68.93,69.02,68.93,68.97,20238.0
2019-12-16 15:20:00,68.96,69.05,68.95,69.01,27638.0,68.96,69.05,68.95,69.01,27638.0
2019-12-16 15:30:00,69.01,69.07,68.97,68.98,30577.0,69.01,69.07,68.97,68.98,30577.0
2019-12-16 15:40:00,68.98,69.1,68.95,69.06,57914.0,68.98,69.1,68.95,69.06,57914.0
2019-12-16 15:50:00,69.09,69.14,69.03,69.06,110881.0,69.09,69.14,69.03,69.06,110881.0
2019-12-17 09:30:00,69.33,69.89,69.23,69.38,70682.0,69.33,69.89,69.23,69.38,70682.0
2019-12-17 09:40:00,69.24,69.36,68.71,68.77,54411.0,69.24,69.36,68.71,68.77,54411.0
2019-12-17 09:50:00,68.76,68.84,68.63,68.8,27534.0,68.76,68.84,68.63,68.8,27534.0
2019-12-17 10:00:00,68.81,69.23,68.78,69.0,60278.0,68.81,69.23,68.78,69.0,60278.0
2019-12-17 10:10:00,69.02,69.19,68.99,69.19,27756.0,69.02,69.19,68.99,69.19,27756.0
2019-12-17 10:20:00,69.17,69.39,69.15,69.36,47967.0,69.17,69.39,69.15,69.36,47967.0
2019-12-17 10:30:00,69.34,69.37,69.01,69.01,27764.0,69.34,69.37,69.01,69.01,27764.0
2019-12-17 10:40:00,69.03,69.22,69.01,69.2,30894.0,69.03,69.22,69.01,69.2,30894.0
2019-12-17 10:50:00,69.21,69.35,69.18,69.34,30513.0,69.21,69.35,69.18,69.34,30513.0
2019-12-17 11:00:00,69.36,69.49,69.34,69.45,48612.0,69.36,69.49,69.34,69.45,48612.0
2019-12-17 11:10:00,69.45,69.45,69.19,69.23,50416.0,69.45,69.45,69.19,69.23,50416.0
2019-12-17 11:20:00,69.23,69.24,69.1,69.12,27250.0,69.23,69.24,69.1,69.12,27250.0
2019-12-17 11:30:00,69.11,69.13,69.03,69.12,25237.0,69.11,69.13,69.03,69.12,25237.0
2019-12-17 11:40:00,69.13,69.14,69.0,69.12,27471.0,69.13,69.14,69.0,69.12,27471.0
2019-12-17 11:50:00,69.13,69.13,69.0,69.07,17695.0,69.13,69.13,69.0,69.07,17695.0
2019-12-17 12:00:00,69.07,69.08,68.93,68.93,20744.0,69.07,69.08,68.93,68.93,20744.0
2019-12-17 12:10:00,68.93,69.0,68.92,68.94,18112.0,68.93,69.0,68.92,68.94,18112.0
2019-12-17 12:20:00,68.92,68.95,68.91,68.94,17666.0,68.92,68.95,68.91,68.94,17666.0
2019-12-17 12:30:00,68.94,69.0,68.91,68.94,15510.0,68.94,69.0,68.91,68.94,15510.0
2019-12-17 12:40:00,68.94,69.01,68.88,68.99,21180.0,68.94,69.01,68.88,68.99,21180.0
2019-12-17 12:50:00,68.99,69.03,68.95,68.96,10333.0,68.99,69.03,68.95,68.96,10333.0
2019-12-17 13:00:00,68.97,68.99,68.87,68.88,17716.0,68.97,68.99,68.87,68.88,17716.0
2019-12-17 13:10:00,68.88,68.97,68.87,68.97,16352.0,68.88,68.97,68.87,68.97,16352.0
2019-12-17 13:20:00,68.96,69.04,68.96,69.02,16359.0,68.96,69.04,68.96,69.02,16359.0
2019-12-17 13:30:00,69.02,69.05,69.0,69.03,26397.0,69.02,69.05,69.0,69.03,26397.0
2019-12-17 13:40:00,69.03,69.11,68.95,68.95,20662.0,69.03,69.11,68.95,68.95,20662.0
2019-12-17 13:50:00,68.97,69.0,68.92,68.99,22991.0,68.97,69.0,68.92,68.99,22991.0
2019-12-17 14:00:00,68.99,69.03,68.92,68.97,37373.0,68.99,69.03,68.92,68.97,37373.0
2019-12-17 14:10:00,68.97,68.98,68.9,68.96,109167.0,68.97,68.98,68.9,68.96,109167.0
2019-12-17 14:20:00,68.99,69.0,68.89,68.95,27695.0,68.99,69.0,68.89,68.95,27695.0
2019-12-17 14:30:00,68.95,69.03,68.93,69.02,37135.0,68.95,69.03,68.93,69.02,37135.0
2019-12-17 14:40:00,69.01,69.05,68.97,69.03,38478.0,69.01,69.05,68.97,69.03,38478.0
2019-12-17 14:50:00,69.02,69.04,68.99,69.02,18933.0,69.02,69.04,68.99,69.02,18933.0
2019-12-17 15:00:00,69.01,69.06,68.97,69.05,21227.0,69.01,69.06,68.97,69.05,21227.0
2019-12-17 15:10:00,69.05,69.14,69.05,69.13,26216.0,69.05,69.14,69.05,69.13,26216.0
2019-12-17 15:20:00,69.13,69.13,69.0,69.02,70498.0,69.13,69.13,69.0,69.02,70498.0
2019-12-17 15:30:00,69.02,69.1,68.96,69.1,72264.0,69.02,69.1,68.96,69.1,72264.0
2019-12-17 15:40:00,69.09,69.18,69.09,69.15,71566.0,69.09,69.18,69.09,69.15,71566.0
2019-12-17 15:50:00,69.15,69.18,69.09,69.13,180307.0,69.15,69.18,69.09,69.13,180307.0
2019-12-18 09:30:00,69.52,69.93,69.24,69.48,68815.0,69.52,69.93,69.24,69.48,68815.0
2019-12-18 09:40:00,69.43,69.56,69.25,69.56,41348.0,69.43,69.56,69.25,69.56,41348.0
2019-12-18 09:50:00,69.56,69.75,69.51,69.71,16249.0,69.56,69.75,69.51,69.71,16249.0
2019-12-18 10:00:00,69.7,69.76,69.62,69.75,20808.0,69.7,69.76,69.62,69.75,20808.0
2019-12-18 10:10:00,69.73,69.91,69.66,69.88,46817.0,69.73,69.91,69.66,69.88,46817.0
2019-12-18 10:20:00,69.87,70.0,69.85,69.98,32197.0,69.87,70.0,69.85,69.98,32197.0
2019-12-18 10:30:00,69.98,69.98,69.82,69.98,18491.0,69.98,69.98,69.82,69.98,18491.0
2019-12-18 10:40:00,69.98,70.09,69.98,70.03,41107.0,69.98,70.09,69.98,70.03,41107.0
2019-12-18 10:50:00,70.03,70.08,69.96,70.02,35498.0,70.03,70.08,69.96,70.02,35498.0
2019-12-18 11:00:00,70.03,70.04,69.93,69.98,30072.0,70.03,70.04,69.93,69.98,30072.0
2019-12-18 11:10:00,69.97,70.23,69.91,70.23,31187.0,69.97,70.23,69.91,70.23,31187.0
2019-12-18 11:20:00,70.23,70.37,70.21,70.36,28562.0,70.23,70.37,70.21,70.36,28562.0
2019-12-18 11:30:00,70.36,70.36,70.26,70.31,24629.0,70.36,70.36,70.26,70.31,24629.0
2019-12-18 11:40:00,70.31,70.43,70.29,70.34,21391.0,70.31,70.43,70.29,70.34,21391.0
2019-12-18 11:50:00,70.33,70.34,70.28,70.28,14358.0,70.33,70.34,70.28,70.28,14358.0
2019-12-18 12:00:00,70.28,70.34,70.27,70.31,19457.0,70.28,70.34,70.27,70.31,19457.0
2019-12-18 12:10:00,70.3,70.33,70.28,70.32,10944.0,70.3,70.33,70.28,70.32,10944.0
2019-12-18 12:20:00,70.32,70.32,70.15,70.2,19928.0,70.32,70.32,70.15,70.2,19928.0
2019-12-18 12:30:00,70.2,70.26,70.18,70.26,14870.0,70.2,70.26,70.18,70.26,14870.0
2019-12-18 12:40:00,70.26,70.38,70.26,70.34,21009.0,70.26,70.38,70.26,70.34,21009.0
2019-12-18 12:50:00,70.34,70.34,70.3,70.32,9479.0,70.34,70.34,70.3,70.32,9479.0
2019-12-18 13:00:00,70.32,70.36,70.26,70.36,24801.0,70.32,70.36,70.26,70.36,24801.0
2019-12-18 13:10:00,70.37,70.4,70.28,70.29,17364.0,70.37,70.4,70.28,70.29,17364.0
2019-12-18 13:20:00,70.3,70.33,70.22,70.25,21235.0,70.3,70.33,70.22,70.25,21235.0
2019-12-18 13:30:00,70.25,70.32,70.24,70.32,10116.0,70.25,70.32,70.24,70.32,10116.0
2019-12-18 13:40:00,70.33,70.35,70.21,70.21,15095.0,70.33,70.35,70.21,70.21,15095.0
2019-12-18 13:50:00,70.19,70.29,70.19,70.29,13171.0,70.19,70.29,70.19,70.29,13171.0
2019-12-18 14:00:00,70.3,70.32,70.24,70.29,19225.0,70.3,70.32,70.24,70.29,19225.0
2019-12-18 14:10:00,70.29,70.32,70.19,70.19,13447.0,70.29,70.32,70.19,70.19,13447.0
2019-12-18 14:20:00,70.17,70.3,70.12,70.3,37600.0,70.17,70.3,70.12,70.3,37600.0
2019-12-18 14:30:00,70.3,70.31,70.26,70.26,14383.0,70.3,70.31,70.26,70.26,14383.0
2019-12-18 14:40:00,70.25,70.28,70.24,70.27,17055.0,70.25,70.28,70.24,70.27,17055.0
2019-12-18 14:50:00,70.28,70.28,70.19,70.23,17583.0,70.28,70.28,70.19,70.23,17583.0
2019-12-18 15:00:00,70.23,70.3,70.16,70.19,19412.0,70.23,70.3,70.16,70.19,19412.0
2019-12-18 15:10:00,70.19,70.19,70.06,70.08,16045.0,70.19,70.19,70.06,70.08,16045.0
2019-12-18 15:20:00,70.06,70.07,69.93,69.93,20963.0,70.06,70.07,69.93,69.93,20963.0
2019-12-18 15:30:00,69.92,70.01,69.84,70.01,41028.0,69.92,70.01,69.84,70.01,41028.0
2019-12-18 15:40:00,70.01,70.04,69.96,70.0,52850.0,70.01,70.04,69.96,70.0,52850.0
2019-12-18 15:50:00,70.0,70.0,69.89,69.96,182792.0,70.0,70.0,69.89,69.96,182792.0
2019-12-19 09:30:00,69.68,69.92,69.46,69.47,31014.0,69.68,69.92,69.46,69.47,31014.0
2019-12-19 09:40:00,69.45,69.69,69.43,69.66,16017.0,69.45,69.69,69.43,69.66,16017.0
2019-12-19 09:50:00,69.67,69.72,69.5,69.53,20385.0,69.67,69.72,69.5,69.53,20385.0
2019-12-19 10:00:00,69.53,69.54,69.41,69.48,14004.0,69.53,69.54,69.41,69.48,14004.0
2019-12-19 10:10:00,69.47,69.49,69.29,69.43,20726.0,69.47,69.49,69.29,69.43,20726.0
2019-12-19 10:20:00,69.44,69.56,69.38,69.56,19624.0,69.44,69.56,69.38,69.56,19624.0
2019-12-19 10:30:00,69.56,69.56,69.36,69.37,12763.0,69.56,69.56,69.36,69.37,12763.0
2019-12-19 10:40:00,69.36,69.36,69.23,69.33,14735.0,69.36,69.36,69.23,69.33,14735.0
2019-12-19 10:50:00,69.33,69.44,69.25,69.39,28925.0,69.33,69.44,69.25,69.39,28925.0
2019-12-19 11:00:00,69.4,69.54,69.37,69.48,15884.0,69.4,69.54,69.37,69.48,15884.0
2019-12-19 11:10:00,69.49,69.53,69.45,69.53,21162.0,69.49,69.53,69.45,69.53,21162.0
2019-12-19 11:20:00,69.53,69.74,69.53,69.74,39718.0,69.53,69.74,69.53,69.74,39718.0
2019-12-19 11:30:00,69.75,69.86,69.74,69.84,5801.0,69.75,69.86,69.74,69.84,5801.0
2019-12-19 11:40:00,69.84,69.9,69.82,69.88,14096.0,69.84,69.9,69.82,69.88,14096.0
2019-12-19 11:50:00,69.88,69.97,69.87,69.96,15000.0,69.88,69.97,69.87,69.96,15000.0
2019-12-19 12:00:00,69.96,70.09,69.95,70.09,11419.0,69.96,70.09,69.95,70.09,11419.0
2019-12-19 12:10:00,70.09,70.35,70.08,70.35,17090.0,70.09,70.35,70.08,70.35,17090.0
2019-12-19 12:20:00,70.35,70.42,70.32,70.32,31214.0,70.35,70.42,70.32,70.32,31214.0
2019-12-19 12:30:00,70.31,70.31,70.18,70.21,6542.0,70.31,70.31,70.18,70.21,6542.0
2019-12-19 12:40:00,70.2,70.2,70.11,70.16,9600.0,70.2,70.2,70.11,70.16,9600.0
2019-12-19 12:50:00,70.14,70.17,70.12,70.16,26812.0,70.14,70.17,70.12,70.16,26812.0
2019-12-19 13:00:00,70.15,70.22,70.14,70.19,26511.0,70.15,70.22,70.14,70.19,26511.0
2019-12-19 13:10:00,70.19,70.23,70.1,70.16,15904.0,70.19,70.23,70.1,70.16,15904.0
2019-12-19 13:20:00,70.16,70.16,70.08,70.09,11960.0,70.16,70.16,70.08,70.09,11960.0
2019-12-19 13:30:00,70.1,70.1,69.99,70.03,28007.0,70.1,70.1,69.99,70.03,28007.0
2019-12-19 13:40:00,70.03,70.03,69.88,69.93,16553.0,70.03,70.03,69.88,69.93,16553.0
2019-12-19 13:50:00,69.92,69.97,69.89,69.89,16035.0,69.92,69.97,69.89,69.89,16035.0
2019-12-19 14:00:00,69.88,69.88,69.65,69.65,54268.0,69.88,69.88,69.65,69.65,54268.0
2019-12-19 14:10:00,69.65,69.75,69.65,69.69,11662.0,69.65,69.75,69.65,69.69,11662.0
2019-12-19 14:20:00,69.7,69.7,69.57,69.58,11487.0,69.7,69.7,69.57,69.58,11487.0
2019-12-19 14:30:00,69.58,69.76,69.57,69.65,13095.0,69.58,69.76,69.57,69.65,13095.0
2019-12-19 14:40:00,69.61,69.61,69.49,69.49,17037.0,69.61,69.61,69.49,69.49,17037.0
2019-12-19 14:50:00,69.5,69.57,69.47,69.51,23053.0,69.5,69.57,69.47,69.51,23053.0
2019-12-19 15:00:00,69.51,69.51,69.39,69.41,15310.0,69.51,69.51,69.39,69.41,15310.0
2019-12-19 15:10:00,69.4,69.53,69.4,69.53,28345.0,69.4,69.53,69.4,69.53,28345.0
2019-12-19 15:20:00,69.53,69.68,69.53,69.67,26704.0,69.53,69.68,69.53,69.67,26704.0
2019-12-19 15:30:00,69.68,69.74,69.67,69.71,34204.0,69.68,69.74,69.67,69.71,34204.0
2019-12-19 15:40:00,69.72,69.76,69.64,69.64,33007.0,69.72,69.76,69.64,69.64,33007.0
2019-12-19 15:50:00,69.64,69.69,69.57,69.68,132600.0,69.64,69.69,69.57,69.68,132600.0
2019-12-20 09:30:00,70.09,70.28,69.34,70.11,375870.0,70.09,70.28,69.34,70.11,375870.0
2019-12-20 09:40:00,70.12,70.34,70.09,70.29,26758.0,70.12,70.34,70.09,70.29,26758.0
2019-12-20 09:50:00,70.29,70.56,70.23,70.56,25764.0,70.29,70.56,70.23,70.56,25764.0
2019-12-20 10:00:00,70.55,70.71,70.5,70.6,25286.0,70.55,70.71,70.5,70.6,25286.0
2019-12-20 10:10:00,70.59,70.66,70.35,70.35,24742.0,70.59,70.66,70.35,70.35,24742.0
2019-12-20 10:20:00,70.35,70.48,70.31,70.42,14229.0,70.35,70.48,70.31,70.42,14229.0
2019-12-20 10:30:00,70.42,70.44,70.32,70.36,11493.0,70.42,70.44,70.32,70.36,11493.0
2019-12-20 10:40:00,70.37,70.37,70.25,70.32,9458.0,70.37,70.37,70.25,70.32,9458.0
2019-12-20 10:50:00,70.31,70.43,70.29,70.38,17738.0,70.31,70.43,70.29,70.38,17738.0
2019-12-20 11:00:00,70.36,70.39,70.32,70.38,32356.0,70.36,70.39,70.32,70.38,32356.0
2019-12-20 11:10:00,70.38,70.39,70.15,70.17,12560.0,70.38,70.39,70.15,70.17,12560.0
2019-12-20 11:20:00,70.17,70.22,70.06,70.13,22033.0,70.17,70.22,70.06,70.13,22033.0
2019-12-20 11:30:00,70.11,70.23,70.11,70.18,9559.0,70.11,70.23,70.11,70.18,9559.0
2019-12-20 11:40:00,70.18,70.22,70.11,70.19,8633.0,70.18,70.22,70.11,70.19,8633.0
2019-12-20 11:50:00,70.19,70.19,70.11,70.14,6855.0,70.19,70.19,70.11,70.14,6855.0
2019-12-20 12:00:00,70.14,70.33,70.13,70.24,17025.0,70.14,70.33,70.13,70.24,17025.0
2019-12-20 12:10:00,70.26,70.28,70.22,70.26,8838.0,70.26,70.28,70.22,70.26,8838.0
2019-12-20 12:20:00,70.25,70.32,70.24,70.29,7294.0,70.25,70.32,70.24,70.29,7294.0
2019-12-20 12:30:00,70.29,70.48,70.26,70.47,88504.0,70.29,70.48,70.26,70.47,88504.0
2019-12-20 12:40:00,70.47,70.55,70.38,70.45,26794.0,70.47,70.55,70.38,70.45,26794.0
2019-12-20 12:50:00,70.46,70.52,70.4,70.52,12389.0,70.46,70.52,70.4,70.52,12389.0
2019-12-20 13:00:00,70.51,70.61,70.51,70.58,14837.0,70.51,70.61,70.51,70.58,14837.0
2019-12-20 13:10:00,70.58,70.62,70.49,70.55,8502.0,70.58,70.62,70.49,70.55,8502.0
2019-12-20 13:20:00,70.55,70.57,70.43,70.44,23809.0,70.55,70.57,70.43,70.44,23809.0
2019-12-20 13:30:00,70.44,70.52,70.4,70.51,14011.0,70.44,70.52,70.4,70.51,14011.0
2019-12-20 13:40:00,70.51,70.51,70.4,70.41,16051.0,70.51,70.51,70.4,70.41,16051.0
2019-12-20 13:50:00,70.41,70.45,70.37,70.39,14734.0,70.41,70.45,70.37,70.39,14734.0
2019-12-20 14:00:00,70.39,70.41,70.35,70.38,14839.0,70.39,70.41,70.35,70.38,14839.0
2019-12-20 14:10:00,70.38,70.4,70.33,70.4,16447.0,70.38,70.4,70.33,70.4,16447.0
2019-12-20 14:20:00,70.41,70.41,70.35,70.36,15106.0,70.41,70.41,70.35,70.36,15106.0
2019-12-20 14:30:00,70.36,70.36,70.28,70.28,19463.0,70.36,70.36,70.28,70.28,19463.0
2019-12-20 14:40:00,70.28,70.3,70.24,70.25,16362.0,70.28,70.3,70.24,70.25,16362.0
2019-12-20 14:50:00,70.24,70.28,70.23,70.24,15238.0,70.24,70.28,70.23,70.24,15238.0
2019-12-20 15:00:00,70.22,70.25,70.18,70.21,12601.0,70.22,70.25,70.18,70.21,12601.0
2019-12-20 15:10:00,70.19,70.21,70.16,70.18,15319.0,70.19,70.21,70.16,70.18,15319.0
2019-12-20 15:20:00,70.18,70.22,70.15,70.16,20095.0,70.18,70.22,70.15,70.16,20095.0
2019-12-20 15:30:00,70.16,70.17,70.1,70.15,21550.0,70.16,70.17,70.1,70.15,21550.0
2019-12-20 15:40:00,70.14,70.14,70.0,70.0,34052.0,70.14,70.14,70.0,70.0,34052.0
2019-12-20 15:50:00,70.0,70.23,70.0,70.06,216260.0,70.0,70.23,70.0,70.06,216260.0
2019-12-23 09:30:00,70.23,70.57,69.75,69.78,30905.0,70.23,70.57,69.75,69.78,30905.0
2019-12-23 09:40:00,69.79,69.88,69.62,69.69,14811.0,69.79,69.88,69.62,69.69,14811.0
2019-12-23 09:50:00,69.66,69.66,69.42,69.53,12313.0,69.66,69.66,69.42,69.53,12313.0
2019-12-23 10:00:00,69.55,69.77,69.53,69.7,11288.0,69.55,69.77,69.53,69.7,11288.0
2019-12-23 10:10:00,69.7,69.92,69.7,69.92,14353.0,69.7,69.92,69.7,69.92,14353.0
2019-12-23 10:20:00,69.92,69.99,69.9,69.97,12338.0,69.92,69.99,69.9,69.97,12338.0
2019-12-23 10:30:00,69.98,70.03,69.95,70.02,19276.0,69.98,70.03,69.95,70.02,19276.0
2019-12-23 10:40:00,70.02,70.09,70.0,70.02,24993.0,70.02,70.09,70.0,70.02,24993.0
2019-12-23 10:50:00,70.02,70.28,70.01,70.24,16199.0,70.02,70.28,70.01,70.24,16199.0
2019-12-23 11:00:00,70.28,70.41,70.27,70.32,21259.0,70.28,70.41,70.27,70.32,21259.0
2019-12-23 11:10:00,70.31,70.34,70.26,70.33,6943.0,70.31,70.34,70.26,70.33,6943.0
2019-12-23 11:20:00,70.34,70.43,70.33,70.43,14787.0,70.34,70.43,70.33,70.43,14787.0
2019-12-23 11:30:00,70.42,70.55,70.42,70.48,15577.0,70.42,70.55,70.42,70.48,15577.0
2019-12-23 11:40:00,70.5,70.62,70.5,70.53,11916.0,70.5,70.62,70.5,70.53,11916.0
2019-12-23 11:50:00,70.54,70.61,70.52,70.55,9836.0,70.54,70.61,70.52,70.55,9836.0
2019-12-23 12:00:00,70.55,70.55,70.39,70.4,13573.0,70.55,70.55,70.39,70.4,13573.0
2019-12-23 12:10:00,70.38,70.41,70.32,70.41,12592.0,70.38,70.41,70.32,70.41,12592.0
2019-12-23 12:20:00,70.39,70.4,70.25,70.25,11278.0,70.39,70.4,70.25,70.25,11278.0
2019-12-23 12:30:00,70.23,70.28,70.22,70.28,6369.0,70.23,70.28,70.22,70.28,6369.0
2019-12-23 12:40:00,70.27,70.34,70.25,70.33,6852.0,70.27,70.34,70.25,70.33,6852.0
2019-12-23 12:50:00,70.33,70.34,70.3,70.32,9802.0,70.33,70.34,70.3,70.32,9802.0
2019-12-23 13:00:00,70.32,70.42,70.29,70.42,8795.0,70.32,70.42,70.29,70.42,8795.0
2019-12-23 13:10:00,70.41,70.52,70.39,70.5,17587.0,70.41,70.52,70.39,70.5,17587.0
2019-12-23 13:20:00,70.5,70.56,70.49,70.55,8770.0,70.5,70.56,70.49,70.55,8770.0
2019-12-23 13:30:00,70.55,70.58,70.52,70.53,14533.0,70.55,70.58,70.52,70.53,14533.0
2019-12-23 13:40:00,70.53,70.53,70.44,70.46,9633.0,70.53,70.53,70.44,70.46,9633.0
2019-12-23 13:50:00,70.47,70.47,70.41,70.41,10246.0,70.47,70.47,70.41,70.41,10246.0
2019-12-23 14:00:00,70.4,70.46,70.4,70.45,9422.0,70.4,70.46,70.4,70.45,9422.0
2019-12-23 14:10:00,70.44,70.45,70.32,70.33,16559.0,70.44,70.45,70.32,70.33,16559.0
2019-12-23 14:20:00,70.33,70.34,70.24,70.26,9127.0,70.33,70.34,70.24,70.26,9127.0
2019-12-23 14:30:00,70.26,70.28,70.21,70.21,10713.0,70.26,70.28,70.21,70.21,10713.0
2019-12-23 14:40:00,70.22,70.22,70.15,70.16,12555.0,70.22,70.22,70.15,70.16,12555.0
2019-12-23 14:50:00,70.16,70.19,70.09,70.18,12341.0,70.16,70.19,70.09,70.18,12341.0
2019-12-23 15:00:00,70.18,70.18,70.12,70.14,11130.0,70.18,70.18,70.12,70.14,11130.0
2019-12-23 15:10:00,70.14,70.14,70.09,70.13,11209.0,70.14,70.14,70.09,70.13,11209.0
2019-12-23 15:20:00,70.13,70.2,70.1,70.17,14967.0,70.13,70.2,70.1,70.17,14967.0
2019-12-23 15:30:00,70.17,70.22,70.12,70.13,20492.0,70.17,70.22,70.12,70.13,20492.0
2019-12-23 15:40:00,70.13,70.14,70.09,70.1,19510.0,70.13,70.14,70.09,70.1,19510.0
2019-12-23 15:50:00,70.11,70.21,70.09,70.15,90262.0,70.11,70.21,70.09,70.15,90262.0
2019-12-24 09:30:00,70.14,70.42,70.0,70.12,41141.0,70.14,70.42,70.0,70.12,41141.0
2019-12-24 09:40:00,70.15,70.17,69.53,69.55,19147.0,70.15,70.17,69.53,69.55,19147.0
2019-12-24 09:50:00,69.51,69.53,69.21,69.26,17868.0,69.51,69.53,69.21,69.26,17868.0
2019-12-24 10:00:00,69.26,69.8,69.26,69.67,15017.0,69.26,69.8,69.26,69.67,15017.0
2019-12-24 10:10:00,69.67,69.7,69.4,69.42,9287.0,69.67,69.7,69.4,69.42,9287.0
2019-12-24 10:20:00,69.42,69.54,69.38,69.48,5655.0,69.42,69.54,69.38,69.48,5655.0
2019-12-24 10:30:00,69.48,69.62,69.46,69.47,6723.0,69.48,69.62,69.46,69.47,6723.0
2019-12-24 10:40:00,69.48,69.49,69.3,69.34,8242.0,69.48,69.49,69.3,69.34,8242.0
2019-12-24 10:50:00,69.35,69.36,69.27,69.31,9911.0,69.35,69.36,69.27,69.31,9911.0
2019-12-24 11:00:00,69.32,69.35,69.3,69.31,5823.0,69.32,69.35,69.3,69.31,5823.0
2019-12-24 11:10:00,69.33,69.39,69.28,69.28,6821.0,69.33,69.39,69.28,69.28,6821.0
2019-12-24 11:20:00,69.27,69.28,69.14,69.21,18707.0,69.27,69.28,69.14,69.21,18707.0
2019-12-24 11:30:00,69.23,69.33,69.21,69.31,5692.0,69.23,69.33,69.21,69.31,5692.0
2019-12-24 11:40:00,69.3,69.4,69.3,69.38,6474.0,69.3,69.4,69.3,69.38,6474.0
2019-12-24 11:50:00,69.38,69.47,69.35,69.46,13476.0,69.38,69.47,69.35,69.46,13476.0
2019-12-24 12:00:00,69.47,69.56,69.45,69.47,6388.0,69.47,69.56,69.45,69.47,6388.0
2019-12-24 12:10:00,69.47,69.59,69.46,69.59,13962.0,69.47,69.59,69.46,69.59,13962.0
2019-12-24 12:20:00,69.59,69.69,69.54,69.69,22512.0,69.59,69.69,69.54,69.69,22512.0
2019-12-24 12:30:00,69.69,69.76,69.67,69.67,18414.0,69.69,69.76,69.67,69.67,18414.0
2019-12-24 12:40:00,69.66,69.66,69.51,69.51,10455.0,69.66,69.66,69.51,69.51,10455.0
2019-12-24 12:50:00,69.52,69.67,69.51,69.62,17660.0,69.52,69.67,69.51,69.62,17660.0
2019-12-26 09:30:00,69.65,70.1,69.65,69.9,12262.0,69.65,70.1,69.65,69.9,12262.0
2019-12-26 09:40:00,69.94,70.0,69.85,69.89,4061.0,69.94,70.0,69.85,69.89,4061.0
2019-12-26 09:50:00,69.87,70.02,69.86,70.02,7060.0,69.87,70.02,69.86,70.02,7060.0
2019-12-26 10:00:00,70.02,70.19,70.02,70.18,10842.0,70.02,70.19,70.02,70.18,10842.0
2019-12-26 10:10:00,70.2,70.3,70.17,70.23,5312.0,70.2,70.3,70.17,70.23,5312.0
2019-12-26 10:20:00,70.22,70.28,70.17,70.21,6292.0,70.22,70.28,70.17,70.21,6292.0
2019-12-26 10:30:00,70.27,70.37,70.26,70.35,3781.0,70.27,70.37,70.26,70.35,3781.0
2019-12-26 10:40:00,70.32,70.4,70.31,70.39,4916.0,70.32,70.4,70.31,70.39,4916.0
2019-12-26 10:50:00,70.38,70.42,70.25,70.26,6143.0,70.38,70.42,70.25,70.26,6143.0
2019-12-26 11:00:00,70.27,70.36,70.27,70.29,5700.0,70.27,70.36,70.27,70.29,5700.0
2019-12-26 11:10:00,70.3,70.33,70.23,70.3,5424.0,70.3,70.33,70.23,70.3,5424.0
2019-12-26 11:20:00,70.32,70.33,70.23,70.23,2600.0,70.32,70.33,70.23,70.23,2600.0
2019-12-26 11:30:00,70.24,70.34,70.22,70.34,4012.0,70.24,70.34,70.22,70.34,4012.0
2019-12-26 11:40:00,70.35,70.38,70.34,70.34,3236.0,70.35,70.38,70.34,70.34,3236.0
2019-12-26 11:50:00,70.34,70.37,70.34,70.36,1659.0,70.34,70.37,70.34,70.36,1659.0
2019-12-26 12:00:00,70.34,70.35,70.24,70.25,8200.0,70.34,70.35,70.24,70.25,8200.0
2019-12-26 12:10:00,70.26,70.29,70.21,70.25,17572.0,70.26,70.29,70.21,70.25,17572.0
2019-12-26 12:20:00,70.26,70.31,70.24,70.29,5556.0,70.26,70.31,70.24,70.29,5556.0
2019-12-26 12:30:00,70.28,70.33,70.24,70.31,4000.0,70.28,70.33,70.24,70.31,4000.0
2019-12-26 12:40:00,70.32,70.36,70.32,70.33,1900.0,70.32,70.36,70.32,70.33,1900.0
2019-12-26 12:50:00,70.32,70.37,70.32,70.36,4409.0,70.32,70.37,70.32,70.36,4409.0
2019-12-26 13:00:00,70.35,70.38,70.35,70.37,4343.0,70.35,70.38,70.35,70.37,4343.0
2019-12-26 13:10:00,70.38,70.38,70.35,70.37,3608.0,70.38,70.38,70.35,70.37,3608.0
2019-12-26 13:20:00,70.37,70.38,70.32,70.33,7655.0,70.37,70.38,70.32,70.33,7655.0
2019-12-26 13:30:00,70.32,70.32,70.27,70.31,5814.0,70.32,70.32,70.27,70.31,5814.0
2019-12-26 13:40:00,70.3,70.3,70.27,70.27,2292.0,70.3,70.3,70.27,70.27,2292.0
2019-12-26 13:50:00,70.27,70.27,70.18,70.19,17873.0,70.27,70.27,70.18,70.19,17873.0
2019-12-26 14:00:00,70.18,70.18,70.05,70.05,18515.0,70.18,70.18,70.05,70.05,18515.0
2019-12-26 14:10:00,70.04,70.04,69.94,69.99,19609.0,70.04,70.04,69.94,69.99,19609.0
2019-12-26 14:20:00,70.0,70.04,69.99,70.03,4700.0,70.0,70.04,69.99,70.03,4700.0
2019-12-26 14:30:00,70.07,70.1,69.99,70.0,16581.0,70.07,70.1,69.99,70.0,16581.0
2019-12-26 14:40:00,69.98,69.99,69.8,69.86,46829.0,69.98,69.99,69.8,69.86,46829.0
2019-12-26 14:50:00,69.89,69.92,69.81,69.85,8072.0,69.89,69.92,69.81,69.85,8072.0
2019-12-26 15:00:00,69.89,69.94,69.88,69.94,5106.0,69.89,69.94,69.88,69.94,5106.0
2019-12-26 15:10:00,69.94,69.94,69.9,69.92,5656.0,69.94,69.94,69.9,69.92,5656.0
2019-12-26 15:20:00,69.93,69.96,69.89,69.91,5381.0,69.93,69.96,69.89,69.91,5381.0
2019-12-26 15:30:00,69.91,69.94,69.84,69.86,10359.0,69.91,69.94,69.84,69.86,10359.0
2019-12-26 15:40:00,69.84,69.93,69.83,69.87,10853.0,69.84,69.93,69.83,69.87,10853.0
2019-12-26 15:50:00,69.88,70.05,69.88,70.05,55266.0,69.88,70.05,69.88,70.05,55266.0
2019-12-27 09:30:00,70.39,70.39,69.85,69.9,15602.0,70.39,70.39,69.85,69.9,15602.0
2019-12-27 09:40:00,69.97,69.98,69.47,69.57,7774.0,69.97,69.98,69.47,69.57,7774.0
2019-12-27 09:50:00,69.55,69.74,69.5,69.59,8453.0,69.55,69.74,69.5,69.59,8453.0
2019-12-27 10:00:00,69.56,69.75,69.38,69.71,11550.0,69.56,69.75,69.38,69.71,11550.0
2019-12-27 10:10:00,69.67,69.84,69.67,69.83,5397.0,69.67,69.84,69.67,69.83,5397.0
2019-12-27 10:20:00,69.85,69.89,69.79,69.81,4404.0,69.85,69.89,69.79,69.81,4404.0
2019-12-27 10:30:00,69.83,70.15,69.83,70.13,15387.0,69.83,70.15,69.83,70.13,15387.0
2019-12-27 10:40:00,70.13,70.25,70.13,70.15,8089.0,70.13,70.25,70.13,70.15,8089.0
2019-12-27 10:50:00,70.14,70.31,70.14,70.29,9182.0,70.14,70.31,70.14,70.29,9182.0
2019-12-27 11:00:00,70.33,70.33,70.22,70.27,13753.0,70.33,70.33,70.22,70.27,13753.0
2019-12-27 11:10:00,70.27,70.27,70.13,70.2,6043.0,70.27,70.27,70.13,70.2,6043.0
2019-12-27 11:20:00,70.24,70.28,70.17,70.25,45395.0,70.24,70.28,70.17,70.25,45395.0
2019-12-27 11:30:00,70.26,70.3,70.23,70.24,8237.0,70.26,70.3,70.23,70.24,8237.0
2019-12-27 11:40:00,70.24,70.25,70.19,70.19,23819.0,70.24,70.25,70.19,70.19,23819.0
2019-12-27 11:50:00,70.21,70.32,70.17,70.3,31864.0,70.21,70.32,70.17,70.3,31864.0
2019-12-27 12:00:00,70.31,70.32,70.19,70.23,9977.0,70.31,70.32,70.19,70.23,9977.0
2019-12-27 12:10:00,70.23,70.33,70.22,70.32,6220.0,70.23,70.33,70.22,70.32,6220.0
2019-12-27 12:20:00,70.31,70.31,70.2,70.2,4442.0,70.31,70.31,70.2,70.2,4442.0
2019-12-27 12:30:00,70.19,70.21,70.11,70.11,4330.0,70.19,70.21,70.11,70.11,4330.0
2019-12-27 12:40:00,70.12,70.22,70.12,70.21,4432.0,70.12,70.22,70.12,70.21,4432.0
2019-12-27 12:50:00,70.21,70.24,70.2,70.22,5344.0,70.21,70.24,70.2,70.22,5344.0
2019-12-27 13:00:00,70.22,70.23,70.21,70.22,3548.0,70.22,70.23,70.21,70.22,3548.0
2019-12-27 13:10:00,70.23,70.23,70.12,70.13,5314.0,70.23,70.23,70.12,70.13,5314.0
2019-12-27 13:20:00,70.14,70.17,70.13,70.16,6367.0,70.14,70.17,70.13,70.16,6367.0
2019-12-27 13:30:00,70.16,70.21,70.15,70.19,3273.0,70.16,70.21,70.15,70.19,3273.0
2019-12-27 13:40:00,70.2,70.21,70.17,70.2,3605.0,70.2,70.21,70.17,70.2,3605.0
2019-12-27 13:50:00,70.19,70.22,70.13,70.2,11665.0,70.19,70.22,70.13,70.2,11665.0
2019-12-27 14:00:00,70.2,70.24,70.2,70.2,6206.0,70.2,70.24,70.2,70.2,6206.0
2019-12-27 14:10:00,70.2,70.27,70.19,70.24,13540.0,70.2,70.27,70.19,70.24,13540.0
2019-12-27 14:20:00,70.25,70.32,70.24,70.31,9443.0,70.25,70.32,70.24,70.31,9443.0
2019-12-27 14:30:00,70.33,70.42,70.31,70.41,9106.0,70.33,70.42,70.31,70.41,9106.0
2019-12-27 14:40:00,70.41,70.44,70.4,70.44,10554.0,70.41,70.44,70.4,70.44,10554.0
2019-12-27 14:50:00,70.44,70.44,70.35,70.4,11928.0,70.44,70.44,70.35,70.4,11928.0
2019-12-27 15:00:00,70.41,70.41,70.3,70.32,9164.0,70.41,70.41,70.3,70.32,9164.0
2019-12-27 15:10:00,70.32,70.42,70.3,70.39,8113.0,70.32,70.42,70.3,70.39,8113.0
2019-12-27 15:20:00,70.41,70.41,70.35,70.36,6675.0,70.41,70.41,70.35,70.36,6675.0
2019-12-27 15:30:00,70.36,70.41,70.35,70.36,15994.0,70.36,70.41,70.35,70.36,15994.0
2019-12-27 15:40:00,70.36,70.36,70.18,70.19,18935.0,70.36,70.36,70.18,70.19,18935.0
2019-12-27 15:50:00,70.18,70.35,70.11,70.28,61906.0,70.18,70.35,70.11,70.28,61906.0
2019-12-30 09:30:00,69.99,70.22,69.62,69.62,27178.0,69.99,70.22,69.62,69.62,27178.0
2019-12-30 09:40:00,69.65,69.67,69.05,69.08,13006.0,69.65,69.67,69.05,69.08,13006.0
2019-12-30 09:50:00,69.09,69.51,69.09,69.36,6363.0,69.09,69.51,69.09,69.36,6363.0
2019-12-30 10:00:00,69.4,69.57,69.33,69.51,15566.0,69.4,69.57,69.33,69.51,15566.0
2019-12-30 10:10:00,69.5,69.5,69.18,69.25,9659.0,69.5,69.5,69.18,69.25,9659.0
2019-12-30 10:20:00,69.31,69.43,69.21,69.26,7888.0,69.31,69.43,69.21,69.26,7888.0
2019-12-30 10:30:00,69.29,69.54,69.24,69.52,13672.0,69.29,69.54,69.24,69.52,13672.0
2019-12-30 10:40:00,69.53,69.56,69.41,69.46,10540.0,69.53,69.56,69.41,69.46,10540.0
2019-12-30 10:50:00,69.43,69.55,69.43,69.46,9800.0,69.43,69.55,69.43,69.46,9800.0
2019-12-30 11:00:00,69.48,69.48,69.26,69.26,27013.0,69.48,69.48,69.26,69.26,27013.0
2019-12-30 11:10:00,69.27,69.47,69.23,69.47,6053.0,69.27,69.47,69.23,69.47,6053.0
2019-12-30 11:20:00,69.46,69.58,69.45,69.53,19541.0,69.46,69.58,69.45,69.53,19541.0
2019-12-30 11:30:00,69.54,69.56,69.44,69.51,6978.0,69.54,69.56,69.44,69.51,6978.0
2019-12-30 11:40:00,69.51,69.64,69.49,69.59,5582.0,69.51,69.64,69.49,69.59,5582.0
2019-12-30 11:50:00,69.59,69.61,69.55,69.55,3518.0,69.59,69.61,69.55,69.55,3518.0
2019-12-30 12:00:00,69.51,69.65,69.5,69.64,4308.0,69.51,69.65,69.5,69.64,4308.0
2019-12-30 12:10:00,69.65,69.7,69.64,69.68,8228.0,69.65,69.7,69.64,69.68,8228.0
2019-12-30 12:20:00,69.67,69.73,69.61,69.71,4786.0,69.67,69.73,69.61,69.71,4786.0
2019-12-30 12:30:00,69.71,69.76,69.69,69.75,7014.0,69.71,69.76,69.69,69.75,7014.0
2019-12-30 12:40:00,69.75,69.8,69.72,69.8,3323.0,69.75,69.8,69.72,69.8,3323.0
2019-12-30 12:50:00,69.8,69.9,69.78,69.78,6630.0,69.8,69.9,69.78,69.78,6630.0
2019-12-30 13:00:00,69.76,69.79,69.67,69.79,4010.0,69.76,69.79,69.67,69.79,4010.0
2019-12-30 13:10:00,69.81,69.85,69.77,69.79,13513.0,69.81,69.85,69.77,69.79,13513.0
2019-12-30 13:20:00,69.78,69.89,69.75,69.87,10667.0,69.78,69.89,69.75,69.87,10667.0
2019-12-30 13:30:00,69.86,69.89,69.84,69.85,4200.0,69.86,69.89,69.84,69.85,4200.0
2019-12-30 13:40:00,69.89,69.98,69.89,69.97,7682.0,69.89,69.98,69.89,69.97,7682.0
2019-12-30 13:50:00,69.98,70.05,69.97,70.03,8333.0,69.98,70.05,69.97,70.03,8333.0
2019-12-30 14:00:00,70.03,70.03,69.92,70.0,9396.0,70.03,70.03,69.92,70.0,9396.0
2019-12-30 14:10:00,70.0,70.05,70.0,70.05,7085.0,70.0,70.05,70.0,70.05,7085.0
2019-12-30 14:20:00,70.04,70.06,69.95,69.99,8345.0,70.04,70.06,69.95,69.99,8345.0
2019-12-30 14:30:00,69.99,69.99,69.9,69.92,17534.0,69.99,69.99,69.9,69.92,17534.0
2019-12-30 14:40:00,69.91,70.01,69.89,70.0,7084.0,69.91,70.01,69.89,70.0,7084.0
2019-12-30 14:50:00,69.98,69.99,69.92,69.93,5803.0,69.98,69.99,69.92,69.93,5803.0
2019-12-30 15:00:00,69.94,70.02,69.89,70.02,7542.0,69.94,70.02,69.89,70.02,7542.0
2019-12-30 15:10:00,70.01,70.07,69.99,70.07,11316.0,70.01,70.07,69.99,70.07,11316.0
2019-12-30 15:20:00,70.09,70.09,70.03,70.06,13713.0,70.09,70.09,70.03,70.06,13713.0
2019-12-30 15:30:00,70.06,70.06,69.93,69.97,22109.0,70.06,70.06,69.93,69.97,22109.0
2019-12-30 15:40:00,69.97,70.0,69.93,70.0,16363.0,69.97,70.0,69.93,70.0,16363.0
2019-12-30 15:50:00,69.99,70.01,69.88,70.0,67956.0,69.99,70.01,69.88,70.0,67956.0
2019-12-31 09:30:00,69.81,70.29,69.68,70.21,18263.0,69.81,70.29,69.68,70.21,18263.0
2019-12-31 09:40:00,70.27,70.48,70.18,70.43,8262.0,70.27,70.48,70.18,70.43,8262.0
2019-12-31 09:50:00,70.37,70.37,70.12,70.12,10674.0,70.37,70.37,70.12,70.12,10674.0
2019-12-31 10:00:00,70.15,70.15,69.9,69.9,7700.0,70.15,70.15,69.9,69.9,7700.0
2019-12-31 10:10:00,69.87,69.94,69.84,69.88,6326.0,69.87,69.94,69.84,69.88,6326.0
2019-12-31 10:20:00,69.85,69.85,69.7,69.74,5666.0,69.85,69.85,69.7,69.74,5666.0
2019-12-31 10:30:00,69.73,69.81,69.71,69.73,5217.0,69.73,69.81,69.71,69.73,5217.0
2019-12-31 10:40:00,69.73,69.79,69.64,69.64,7409.0,69.73,69.79,69.64,69.64,7409.0
2019-12-31 10:50:00,69.64,69.7,69.58,69.61,5422.0,69.64,69.7,69.58,69.61,5422.0
2019-12-31 11:00:00,69.62,69.71,69.58,69.66,9591.0,69.62,69.71,69.58,69.66,9591.0
2019-12-31 11:10:00,69.67,69.67,69.49,69.56,7839.0,69.67,69.67,69.49,69.56,7839.0
2019-12-31 11:20:00,69.59,69.63,69.48,69.49,6969.0,69.59,69.63,69.48,69.49,6969.0
2019-12-31 11:30:00,69.49,69.51,69.37,69.49,11929.0,69.49,69.51,69.37,69.49,11929.0
2019-12-31 11:40:00,69.49,69.56,69.43,69.56,10442.0,69.49,69.56,69.43,69.56,10442.0
2019-12-31 11:50:00,69.56,69.56,69.4,69.43,11526.0,69.56,69.56,69.4,69.43,11526.0
2019-12-31 12:00:00,69.43,69.45,69.39,69.43,7909.0,69.43,69.45,69.39,69.43,7909.0
2019-12-31 12:10:00,69.43,69.5,69.4,69.47,7248.0,69.43,69.5,69.4,69.47,7248.0
2019-12-31 12:20:00,69.47,69.58,69.44,69.58,18121.0,69.47,69.58,69.44,69.58,18121.0
2019-12-31 12:30:00,69.59,69.65,69.56,69.56,8396.0,69.59,69.65,69.56,69.56,8396.0
2019-12-31 12:40:00,69.56,69.62,69.56,69.59,5778.0,69.56,69.62,69.56,69.59,5778.0
2019-12-31 12:50:00,69.59,69.63,69.49,69.56,21053.0,69.59,69.63,69.49,69.56,21053.0
2019-12-31 13:00:00,69.55,69.57,69.53,69.55,3522.0,69.55,69.57,69.53,69.55,3522.0
2019-12-31 13:10:00,69.55,69.55,69.39,69.4,8079.0,69.55,69.55,69.39,69.4,8079.0
2019-12-31 13:20:00,69.42,69.47,69.37,69.37,5950.0,69.42,69.47,69.37,69.37,5950.0
2019-12-31 13:30:00,69.38,69.45,69.36,69.43,7509.0,69.38,69.45,69.36,69.43,7509.0
2019-12-31 13:40:00,69.45,69.53,69.44,69.48,8453.0,69.45,69.53,69.44,69.48,8453.0
2019-12-31 13:50:00,69.47,69.57,69.46,69.49,13085.0,69.47,69.57,69.46,69.49,13085.0
2019-12-31 14:00:00,69.45,69.48,69.41,69.43,4296.0,69.45,69.48,69.41,69.43,4296.0
2019-12-31 14:10:00,69.44,69.44,69.34,69.39,10151.0,69.44,69.44,69.34,69.39,10151.0
2019-12-31 14:20:00,69.4,69.48,69.4,69.48,6207.0,69.4,69.48,69.4,69.48,6207.0
2019-12-31 14:30:00,69.48,69.48,69.41,69.47,8364.0,69.48,69.48,69.41,69.47,8364.0
2019-12-31 14:40:00,69.46,69.49,69.43,69.45,17184.0,69.46,69.49,69.43,69.45,17184.0
2019-12-31 14:50:00,69.45,69.48,69.36,69.37,26721.0,69.45,69.48,69.36,69.37,26721.0
2019-12-31 15:00:00,69.37,69.44,69.37,69.4,18656.0,69.37,69.44,69.37,69.4,18656.0
2019-12-31 15:10:00,69.4,69.46,69.37,69.43,23993.0,69.4,69.46,69.37,69.43,23993.0
2019-12-31 15:20:00,69.44,69.51,69.41,69.43,46702.0,69.44,69.51,69.41,69.43,46702.0
2019-12-31 15:30:00,69.44,69.49,69.41,69.43,21005.0,69.44,69.49,69.41,69.43,21005.0
2019-12-31 15:40:00,69.45,69.48,69.37,69.38,29053.0,69.45,69.48,69.37,69.38,29053.0
2019-12-31 15:50:00,69.38,69.49,69.25,69.36,182063.0,69.38,69.49,69.25,69.36,182063.0
2020-01-02 09:30:00,70.18,70.71,69.59,70.64,39668.0,70.18,70.71,69.59,70.64,39668.0
2020-01-02 09:40:00,70.7,70.87,70.55,70.56,24995.0,70.7,70.87,70.55,70.56,24995.0
2020-01-02 09:50:00,70.58,70.99,70.57,70.95,78997.0,70.58,70.99,70.57,70.95,78997.0
2020-01-02 10:00:00,70.95,70.99,70.74,70.77,17479.0,70.95,70.99,70.74,70.77,17479.0
2020-01-02 10:10:00,70.78,70.85,70.54,70.59,17373.0,70.78,70.85,70.54,70.59,17373.0
2020-01-02 10:20:00,70.57,70.76,70.53,70.7,18915.0,70.57,70.76,70.53,70.7,18915.0
2020-01-02 10:30:00,70.72,70.84,70.67,70.76,59885.0,70.72,70.84,70.67,70.76,59885.0
2020-01-02 10:40:00,70.77,70.98,70.72,70.95,21007.0,70.77,70.98,70.72,70.95,21007.0
2020-01-02 10:50:00,70.95,71.19,70.9,71.14,43826.0,70.95,71.19,70.9,71.14,43826.0
2020-01-02 11:00:00,71.15,71.25,71.15,71.25,22382.0,71.15,71.25,71.15,71.25,22382.0
2020-01-02 11:10:00,71.26,71.34,71.22,71.24,15627.0,71.26,71.34,71.22,71.24,15627.0
2020-01-02 11:20:00,71.25,71.28,71.2,71.22,11773.0,71.25,71.28,71.2,71.22,11773.0
2020-01-02 11:30:00,71.2,71.21,70.92,71.05,46074.0,71.2,71.21,70.92,71.05,46074.0
2020-01-02 11:40:00,71.06,71.15,71.06,71.09,15653.0,71.06,71.15,71.06,71.09,15653.0
2020-01-02 11:50:00,71.1,71.15,71.06,71.1,14441.0,71.1,71.15,71.06,71.1,14441.0
2020-01-02 12:00:00,71.1,71.11,70.98,71.09,19812.0,71.1,71.11,70.98,71.09,19812.0
2020-01-02 12:10:00,71.1,71.26,71.09,71.25,12652.0,71.1,71.26,71.09,71.25,12652.0
2020-01-02 12:20:00,71.27,71.27,71.16,71.16,9972.0,71.27,71.27,71.16,71.16,9972.0
2020-01-02 12:30:00,71.17,71.22,71.13,71.2,9921.0,71.17,71.22,71.13,71.2,9921.0
2020-01-02 12:40:00,71.2,71.24,71.14,71.15,13213.0,71.2,71.24,71.14,71.15,13213.0
2020-01-02 12:50:00,71.16,71.29,71.15,71.25,13791.0,71.16,71.29,71.15,71.25,13791.0
2020-01-02 13:00:00,71.25,71.26,71.18,71.21,8355.0,71.25,71.26,71.18,71.21,8355.0
2020-01-02 13:10:00,71.24,71.24,71.14,71.15,7517.0,71.24,71.24,71.14,71.15,7517.0
2020-01-02 13:20:00,71.15,71.22,71.14,71.15,8756.0,71.15,71.22,71.14,71.15,8756.0
2020-01-02 13:30:00,71.15,71.28,71.12,71.25,20572.0,71.15,71.28,71.12,71.25,20572.0
2020-01-02 13:40:00,71.27,71.31,71.24,71.27,8158.0,71.27,71.31,71.24,71.27,8158.0
2020-01-02 13:50:00,71.29,71.33,71.26,71.33,8207.0,71.29,71.33,71.26,71.33,8207.0
2020-01-02 14:00:00,71.34,71.43,71.3,71.31,29794.0,71.34,71.43,71.3,71.31,29794.0
2020-01-02 14:10:00,71.31,71.32,71.25,71.26,14165.0,71.31,71.32,71.25,71.26,14165.0
2020-01-02 14:20:00,71.27,71.41,71.25,71.4,10523.0,71.27,71.41,71.25,71.4,10523.0
2020-01-02 14:30:00,71.4,71.43,71.36,71.38,12012.0,71.4,71.43,71.36,71.38,12012.0
2020-01-02 14:40:00,71.38,71.44,71.35,71.35,18082.0,71.38,71.44,71.35,71.35,18082.0
2020-01-02 14:50:00,71.36,71.4,71.35,71.37,9306.0,71.36,71.4,71.35,71.37,9306.0
2020-01-02 15:00:00,71.39,71.39,71.16,71.17,10211.0,71.39,71.39,71.16,71.17,10211.0
2020-01-02 15:10:00,71.18,71.21,71.15,71.19,12294.0,71.18,71.21,71.15,71.19,12294.0
2020-01-02 15:20:00,71.2,71.26,71.19,71.25,13611.0,71.2,71.26,71.19,71.25,13611.0
2020-01-02 15:30:00,71.26,71.38,71.26,71.31,20378.0,71.26,71.38,71.26,71.31,20378.0
2020-01-02 15:40:00,71.31,71.35,71.27,71.3,36336.0,71.31,71.35,71.27,71.3,36336.0
2020-01-02 15:50:00,71.32,71.44,71.27,71.42,87726.0,71.32,71.44,71.27,71.42,87726.0
2020-01-03 09:30:00,70.54,70.99,70.5,70.5,60023.0,70.54,70.99,70.5,70.5,60023.0
2020-01-03 09:40:00,70.52,70.91,70.48,70.82,24340.0,70.52,70.91,70.48,70.82,24340.0
2020-01-03 09:50:00,70.8,70.82,70.52,70.73,14946.0,70.8,70.82,70.52,70.73,14946.0
2020-01-03 10:00:00,70.72,70.72,70.24,70.71,24858.0,70.72,70.72,70.24,70.71,24858.0
2020-01-03 10:10:00,70.68,70.69,70.49,70.49,13969.0,70.68,70.69,70.49,70.49,13969.0
2020-01-03 10:20:00,70.42,70.61,70.38,70.59,17499.0,70.42,70.61,70.38,70.59,17499.0
2020-01-03 10:30:00,70.6,70.61,70.42,70.44,13651.0,70.6,70.61,70.42,70.44,13651.0
2020-01-03 10:40:00,70.45,70.55,70.45,70.47,18006.0,70.45,70.55,70.45,70.47,18006.0
2020-01-03 10:50:00,70.47,70.48,70.22,70.26,20156.0,70.47,70.48,70.22,70.26,20156.0
2020-01-03 11:00:00,70.25,70.27,70.15,70.19,29089.0,70.25,70.27,70.15,70.19,29089.0
2020-01-03 11:10:00,70.19,70.21,70.05,70.09,26238.0,70.19,70.21,70.05,70.09,26238.0
2020-01-03 11:20:00,70.09,70.44,70.08,70.33,43588.0,70.09,70.44,70.08,70.33,43588.0
2020-01-03 11:30:00,70.32,70.37,70.29,70.31,17267.0,70.32,70.37,70.29,70.31,17267.0
2020-01-03 11:40:00,70.32,70.38,70.27,70.32,9695.0,70.32,70.38,70.27,70.32,9695.0
2020-01-03 11:50:00,70.32,70.48,70.31,70.45,16732.0,70.32,70.48,70.31,70.45,16732.0
2020-01-03 12:00:00,70.45,70.68,70.43,70.56,13561.0,70.45,70.68,70.43,70.56,13561.0
2020-01-03 12:10:00,70.56,70.64,70.52,70.55,13994.0,70.56,70.64,70.52,70.55,13994.0
2020-01-03 12:20:00,70.53,70.7,70.51,70.62,14009.0,70.53,70.7,70.51,70.62,14009.0
2020-01-03 12:30:00,70.61,70.66,70.59,70.64,7346.0,70.61,70.66,70.59,70.64,7346.0
2020-01-03 12:40:00,70.64,70.71,70.6,70.69,11174.0,70.64,70.71,70.6,70.69,11174.0
2020-01-03 12:50:00,70.69,70.74,70.63,70.64,13701.0,70.69,70.74,70.63,70.64,13701.0
2020-01-03 13:00:00,70.64,70.68,70.6,70.63,14994.0,70.64,70.68,70.6,70.63,14994.0
2020-01-03 13:10:00,70.62,70.66,70.51,70.52,8591.0,70.62,70.66,70.51,70.52,8591.0
2020-01-03 13:20:00,70.53,70.7,70.53,70.69,13444.0,70.53,70.7,70.53,70.69,13444.0
2020-01-03 13:30:00,70.66,70.66,70.33,70.42,14989.0,70.66,70.66,70.33,70.42,14989.0
2020-01-03 13:40:00,70.49,70.63,70.49,70.62,9362.0,70.49,70.63,70.49,70.62,9362.0
2020-01-03 13:50:00,70.61,70.61,70.55,70.57,11401.0,70.61,70.61,70.55,70.57,11401.0
2020-01-03 14:00:00,70.58,70.64,70.44,70.5,15042.0,70.58,70.64,70.44,70.5,15042.0
2020-01-03 14:10:00,70.49,70.53,70.42,70.51,8507.0,70.49,70.53,70.42,70.51,8507.0
2020-01-03 14:20:00,70.49,70.51,70.41,70.45,10158.0,70.49,70.51,70.41,70.45,10158.0
2020-01-03 14:30:00,70.47,70.55,70.46,70.55,20852.0,70.47,70.55,70.46,70.55,20852.0
2020-01-03 14:40:00,70.54,70.56,70.49,70.52,13028.0,70.54,70.56,70.49,70.52,13028.0
2020-01-03 14:50:00,70.51,70.62,70.5,70.56,7609.0,70.51,70.62,70.5,70.56,7609.0
2020-01-03 15:00:00,70.54,70.67,70.54,70.59,25800.0,70.54,70.67,70.54,70.59,25800.0
2020-01-03 15:10:00,70.59,70.6,70.52,70.59,15495.0,70.59,70.6,70.52,70.59,15495.0
2020-01-03 15:20:00,70.59,70.63,70.55,70.56,17535.0,70.59,70.63,70.55,70.56,17535.0
2020-01-03 15:30:00,70.56,70.58,70.47,70.52,15154.0,70.56,70.58,70.47,70.52,15154.0
2020-01-03 15:40:00,70.52,70.58,70.46,70.51,26170.0,70.52,70.58,70.46,70.51,26170.0
2020-01-03 15:50:00,70.51,70.56,70.38,70.42,108688.0,70.51,70.56,70.38,70.42,108688.0
2020-01-06 09:30:00,69.99,70.18,69.65,69.79,34069.0,69.99,70.18,69.65,69.79,34069.0
2020-01-06 09:40:00,69.73,69.96,69.73,69.79,14516.0,69.73,69.96,69.73,69.79,14516.0
2020-01-06 09:50:00,69.81,70.04,69.66,69.92,9143.0,69.81,70.04,69.66,69.92,9143.0
2020-01-06 10:00:00,69.95,70.2,69.89,70.09,11397.0,69.95,70.2,69.89,70.09,11397.0
2020-01-06 10:10:00,70.1,70.17,70.02,70.08,9882.0,70.1,70.17,70.02,70.08,9882.0
2020-01-06 10:20:00,70.06,70.19,70.04,70.18,7347.0,70.06,70.19,70.04,70.18,7347.0
2020-01-06 10:30:00,70.17,70.17,69.98,70.04,11765.0,70.17,70.17,69.98,70.04,11765.0
2020-01-06 10:40:00,70.04,70.21,70.04,70.19,12064.0,70.04,70.21,70.04,70.19,12064.0
2020-01-06 10:50:00,70.19,70.2,70.02,70.11,29289.0,70.19,70.2,70.02,70.11,29289.0
2020-01-06 11:00:00,70.13,70.29,70.12,70.17,22704.0,70.13,70.29,70.12,70.17,22704.0
2020-01-06 11:10:00,70.18,70.24,70.13,70.22,11563.0,70.18,70.24,70.13,70.22,11563.0
2020-01-06 11:20:00,70.2,70.2,70.06,70.08,9949.0,70.2,70.2,70.06,70.08,9949.0
2020-01-06 11:30:00,70.1,70.22,70.09,70.13,8811.0,70.1,70.22,70.09,70.13,8811.0
2020-01-06 11:40:00,70.13,70.15,70.09,70.09,8408.0,70.13,70.15,70.09,70.09,8408.0
2020-01-06 11:50:00,70.09,70.26,70.06,70.23,30498.0,70.09,70.26,70.06,70.23,30498.0
2020-01-06 12:00:00,70.21,70.22,70.08,70.1,9407.0,70.21,70.22,70.08,70.1,9407.0
2020-01-06 12:10:00,70.08,70.15,70.07,70.1,17148.0,70.08,70.15,70.07,70.1,17148.0
2020-01-06 12:20:00,70.1,70.11,70.01,70.06,15931.0,70.1,70.11,70.01,70.06,15931.0
2020-01-06 12:30:00,70.06,70.1,70.04,70.04,7026.0,70.06,70.1,70.04,70.04,7026.0
2020-01-06 12:40:00,70.05,70.13,70.04,70.1,7953.0,70.05,70.13,70.04,70.1,7953.0
2020-01-06 12:50:00,70.1,70.15,70.06,70.15,5340.0,70.1,70.15,70.06,70.15,5340.0
2020-01-06 13:00:00,70.16,70.32,70.15,70.3,7820.0,70.16,70.32,70.15,70.3,7820.0
2020-01-06 13:10:00,70.3,70.38,70.3,70.34,7949.0,70.3,70.38,70.3,70.34,7949.0
2020-01-06 13:20:00,70.34,70.46,70.33,70.45,10224.0,70.34,70.46,70.33,70.45,10224.0
2020-01-06 13:30:00,70.45,70.46,70.41,70.42,9436.0,70.45,70.46,70.41,70.42,9436.0
2020-01-06 13:40:00,70.45,70.55,70.45,70.5,10667.0,70.45,70.55,70.45,70.5,10667.0
2020-01-06 13:50:00,70.51,70.54,70.47,70.51,8039.0,70.51,70.54,70.47,70.51,8039.0
2020-01-06 14:00:00,70.5,70.54,70.45,70.54,7953.0,70.5,70.54,70.45,70.54,7953.0
2020-01-06 14:10:00,70.57,70.77,70.57,70.69,16916.0,70.57,70.77,70.57,70.69,16916.0
2020-01-06 14:20:00,70.69,70.76,70.69,70.75,12211.0,70.69,70.76,70.69,70.75,12211.0
2020-01-06 14:30:00,70.76,70.8,70.68,70.68,17066.0,70.76,70.8,70.68,70.68,17066.0
2020-01-06 14:40:00,70.67,70.71,70.65,70.7,12411.0,70.67,70.71,70.65,70.7,12411.0
2020-01-06 14:50:00,70.71,70.8,70.71,70.76,13645.0,70.71,70.8,70.71,70.76,13645.0
2020-01-06 15:00:00,70.77,70.77,70.73,70.76,11624.0,70.77,70.77,70.73,70.76,11624.0
2020-01-06 15:10:00,70.76,70.85,70.76,70.8,13194.0,70.76,70.85,70.76,70.8,13194.0
2020-01-06 15:20:00,70.8,70.88,70.77,70.78,20167.0,70.8,70.88,70.77,70.78,20167.0
2020-01-06 15:30:00,70.78,70.86,70.71,70.86,16661.0,70.78,70.86,70.71,70.86,16661.0
2020-01-06 15:40:00,70.87,70.88,70.78,70.83,25189.0,70.87,70.88,70.78,70.83,25189.0
2020-01-06 15:50:00,70.85,70.98,70.79,70.85,105437.0,70.85,70.98,70.79,70.85,105437.0
2020-01-07 09:30:00,70.46,70.59,70.06,70.26,34069.0,70.46,70.59,70.06,70.26,34069.0
2020-01-07 09:40:00,70.17,70.29,69.97,69.98,15934.0,70.17,70.29,69.97,69.98,15934.0
2020-01-07 09:50:00,70.0,70.27,69.95,70.27,8952.0,70.0,70.27,69.95,70.27,8952.0
2020-01-07 10:00:00,70.38,70.38,70.25,70.29,12245.0,70.38,70.38,70.25,70.29,12245.0
2020-01-07 10:10:00,70.28,70.34,70.24,70.27,7127.0,70.28,70.34,70.24,70.27,7127.0
2020-01-07 10:20:00,70.25,70.26,70.04,70.11,16679.0,70.25,70.26,70.04,70.11,16679.0
2020-01-07 10:30:00,70.14,70.16,69.94,70.07,15177.0,70.14,70.16,69.94,70.07,15177.0
2020-01-07 10:40:00,70.08,70.19,70.03,70.15,8989.0,70.08,70.19,70.03,70.15,8989.0
2020-01-07 10:50:00,70.15,70.45,70.13,70.45,16282.0,70.15,70.45,70.13,70.45,16282.0
2020-01-07 11:00:00,70.46,70.56,70.41,70.56,32160.0,70.46,70.56,70.41,70.56,32160.0
2020-01-07 11:10:00,70.54,70.73,70.53,70.7,14453.0,70.54,70.73,70.53,70.7,14453.0
2020-01-07 11:20:00,70.71,70.92,70.67,70.86,16515.0,70.71,70.92,70.67,70.86,16515.0
2020-01-07 11:30:00,70.86,70.94,70.73,70.87,20330.0,70.86,70.94,70.73,70.87,20330.0
2020-01-07 11:40:00,70.85,70.96,70.81,70.83,15059.0,70.85,70.96,70.81,70.83,15059.0
2020-01-07 11:50:00,70.85,70.89,70.79,70.89,9379.0,70.85,70.89,70.79,70.89,9379.0
2020-01-07 12:00:00,70.85,70.89,70.84,70.88,17696.0,70.85,70.89,70.84,70.88,17696.0
2020-01-07 12:10:00,70.87,71.08,70.82,71.07,15304.0,70.87,71.08,70.82,71.07,15304.0
2020-01-07 12:20:00,71.06,71.09,71.03,71.06,9067.0,71.06,71.09,71.03,71.06,9067.0
2020-01-07 12:30:00,71.04,71.05,70.95,71.01,13766.0,71.04,71.05,70.95,71.01,13766.0
2020-01-07 12:40:00,71.01,71.03,70.95,70.99,9387.0,71.01,71.03,70.95,70.99,9387.0
2020-01-07 12:50:00,70.98,71.11,70.98,71.01,12195.0,70.98,71.11,70.98,71.01,12195.0
2020-01-07 13:00:00,71.0,71.03,70.98,71.0,18775.0,71.0,71.03,70.98,71.0,18775.0
2020-01-07 13:10:00,71.0,71.03,70.92,70.92,11627.0,71.0,71.03,70.92,70.92,11627.0
2020-01-07 13:20:00,70.92,70.92,70.82,70.88,5531.0,70.92,70.92,70.82,70.88,5531.0
2020-01-07 13:30:00,70.88,70.92,70.86,70.88,12524.0,70.88,70.92,70.86,70.88,12524.0
2020-01-07 13:40:00,70.86,70.95,70.86,70.89,11027.0,70.86,70.95,70.86,70.89,11027.0
2020-01-07 13:50:00,70.89,70.95,70.88,70.94,15977.0,70.89,70.95,70.88,70.94,15977.0
2020-01-07 14:00:00,70.96,70.96,70.88,70.91,12452.0,70.96,70.96,70.88,70.91,12452.0
2020-01-07 14:10:00,70.9,70.91,70.79,70.82,14852.0,70.9,70.91,70.79,70.82,14852.0
2020-01-07 14:20:00,70.83,70.93,70.79,70.93,12284.0,70.83,70.93,70.79,70.93,12284.0
2020-01-07 14:30:00,70.94,70.99,70.89,70.92,22637.0,70.94,70.99,70.89,70.92,22637.0
2020-01-07 14:40:00,70.93,71.08,70.91,71.07,19218.0,70.93,71.08,70.91,71.07,19218.0
2020-01-07 14:50:00,71.07,71.1,71.03,71.05,17869.0,71.07,71.1,71.03,71.05,17869.0
2020-01-07 15:00:00,71.05,71.12,71.05,71.11,12523.0,71.05,71.12,71.05,71.11,12523.0
2020-01-07 15:10:00,71.12,71.19,71.12,71.15,15181.0,71.12,71.19,71.12,71.15,15181.0
2020-01-07 15:20:00,71.15,71.24,71.15,71.22,24721.0,71.15,71.24,71.15,71.22,24721.0
2020-01-07 15:30:00,71.22,71.24,71.19,71.23,21608.0,71.22,71.24,71.19,71.23,21608.0
2020-01-07 15:40:00,71.23,71.28,71.21,71.22,30010.0,71.23,71.28,71.21,71.22,30010.0
2020-01-07 15:50:00,71.25,71.27,71.0,71.07,114072.0,71.25,71.27,71.0,71.07,114072.0
2020-01-08 09:30:00,71.3,71.3,70.96,71.25,29246.0,71.3,71.3,70.96,71.25,29246.0
2020-01-08 09:40:00,71.31,71.66,71.25,71.66,17775.0,71.31,71.66,71.25,71.66,17775.0
2020-01-08 09:50:00,71.68,71.84,71.59,71.76,14378.0,71.68,71.84,71.59,71.76,14378.0
2020-01-08 10:00:00,71.76,71.79,71.59,71.64,24525.0,71.76,71.79,71.59,71.64,24525.0
2020-01-08 10:10:00,71.65,71.85,71.63,71.78,20461.0,71.65,71.85,71.63,71.78,20461.0
2020-01-08 10:20:00,71.78,71.99,71.72,71.96,39582.0,71.78,71.99,71.72,71.96,39582.0
2020-01-08 10:30:00,71.96,72.15,71.94,71.95,81068.0,71.96,72.15,71.94,71.95,81068.0
2020-01-08 10:40:00,71.94,71.94,71.72,71.81,27534.0,71.94,71.94,71.72,71.81,27534.0
2020-01-08 10:50:00,71.8,71.86,71.75,71.84,20946.0,71.8,71.86,71.75,71.84,20946.0
2020-01-08 11:00:00,71.85,71.93,71.78,71.9,51853.0,71.85,71.93,71.78,71.9,51853.0
2020-01-08 11:10:00,71.89,72.09,71.88,72.09,15460.0,71.89,72.09,71.88,72.09,15460.0
2020-01-08 11:20:00,72.07,72.26,71.97,72.18,30122.0,72.07,72.26,71.97,72.18,30122.0
2020-01-08 11:30:00,72.17,72.39,72.01,72.38,27968.0,72.17,72.39,72.01,72.38,27968.0
2020-01-08 11:40:00,72.37,72.54,72.36,72.53,32528.0,72.37,72.54,72.36,72.53,32528.0
2020-01-08 11:50:00,72.55,72.62,72.43,72.44,38619.0,72.55,72.62,72.43,72.44,38619.0
2020-01-08 12:00:00,72.43,72.44,72.28,72.31,13581.0,72.43,72.44,72.28,72.31,13581.0
2020-01-08 12:10:00,72.29,72.33,72.21,72.23,8337.0,72.29,72.33,72.21,72.23,8337.0
2020-01-08 12:20:00,72.25,72.35,72.16,72.28,12877.0,72.25,72.35,72.16,72.28,12877.0
2020-01-08 12:30:00,72.27,72.43,72.21,72.25,15040.0,72.27,72.43,72.21,72.25,15040.0
2020-01-08 12:40:00,72.26,72.38,72.24,72.31,14326.0,72.26,72.38,72.24,72.31,14326.0
2020-01-08 12:50:00,72.32,72.36,72.29,72.31,13871.0,72.32,72.36,72.29,72.31,13871.0
2020-01-08 13:00:00,72.31,72.34,72.24,72.29,11714.0,72.31,72.34,72.24,72.29,11714.0
2020-01-08 13:10:00,72.26,72.33,72.23,72.27,7128.0,72.26,72.33,72.23,72.27,7128.0
2020-01-08 13:20:00,72.27,72.34,72.22,72.33,13006.0,72.27,72.34,72.22,72.33,13006.0
2020-01-08 13:30:00,72.34,72.39,72.3,72.35,18341.0,72.34,72.39,72.3,72.35,18341.0
2020-01-08 13:40:00,72.34,72.37,72.28,72.37,17025.0,72.34,72.37,72.28,72.37,17025.0
2020-01-08 13:50:00,72.37,72.38,72.22,72.26,56569.0,72.37,72.38,72.22,72.26,56569.0
2020-01-08 14:00:00,72.27,72.39,72.27,72.38,13586.0,72.27,72.39,72.27,72.38,13586.0
2020-01-08 14:10:00,72.39,72.51,72.35,72.35,26485.0,72.39,72.51,72.35,72.35,26485.0
2020-01-08 14:20:00,72.32,72.41,72.31,72.4,21568.0,72.32,72.41,72.31,72.4,21568.0
2020-01-08 14:30:00,72.4,72.46,72.33,72.43,46518.0,72.4,72.46,72.33,72.43,46518.0
2020-01-08 14:40:00,72.43,72.55,72.42,72.52,18975.0,72.43,72.55,72.42,72.52,18975.0
2020-01-08 14:50:00,72.52,72.54,72.48,72.51,16711.0,72.52,72.54,72.48,72.51,16711.0
2020-01-08 15:00:00,72.52,72.61,72.51,72.61,22823.0,72.52,72.61,72.51,72.61,22823.0
2020-01-08 15:10:00,72.61,72.71,72.58,72.7,17724.0,72.61,72.71,72.58,72.7,17724.0
2020-01-08 15:20:00,72.69,72.76,72.66,72.74,33005.0,72.69,72.76,72.66,72.74,33005.0
2020-01-08 15:30:00,72.74,72.76,72.62,72.66,32861.0,72.74,72.76,72.62,72.66,32861.0
2020-01-08 15:40:00,72.65,72.65,72.44,72.44,58019.0,72.65,72.65,72.44,72.44,58019.0
2020-01-08 15:50:00,72.45,72.47,72.23,72.27,174348.0,72.45,72.47,72.23,72.27,174348.0
2020-01-09 09:30:00,72.82,73.33,72.56,73.3,94769.0,72.82,73.33,72.56,73.3,94769.0
2020-01-09 09:40:00,73.3,73.47,73.17,73.2,35584.0,73.3,73.47,73.17,73.2,35584.0
2020-01-09 09:50:00,73.21,73.49,73.21,73.43,21188.0,73.21,73.49,73.21,73.43,21188.0
2020-01-09 10:00:00,73.46,73.53,73.2,73.49,40807.0,73.46,73.53,73.2,73.49,40807.0
2020-01-09 10:10:00,73.45,73.59,73.45,73.57,17926.0,73.45,73.59,73.45,73.57,17926.0
2020-01-09 10:20:00,73.58,73.69,73.47,73.48,28293.0,73.58,73.69,73.47,73.48,28293.0
2020-01-09 10:30:00,73.48,73.53,73.41,73.52,16711.0,73.48,73.53,73.41,73.52,16711.0
2020-01-09 10:40:00,73.5,73.56,73.37,73.42,23149.0,73.5,73.56,73.37,73.42,23149.0
2020-01-09 10:50:00,73.5,73.52,73.32,73.35,14519.0,73.5,73.52,73.32,73.35,14519.0
2020-01-09 11:00:00,73.33,73.33,73.14,73.17,21262.0,73.33,73.33,73.14,73.17,21262.0
2020-01-09 11:10:00,73.16,73.26,73.07,73.25,17548.0,73.16,73.26,73.07,73.25,17548.0
2020-01-09 11:20:00,73.26,73.3,72.98,72.99,26323.0,73.26,73.3,72.98,72.99,26323.0
2020-01-09 11:30:00,72.98,73.11,72.93,73.1,25540.0,72.98,73.11,72.93,73.1,25540.0
2020-01-09 11:40:00,73.11,73.17,73.06,73.11,16142.0,73.11,73.17,73.06,73.11,16142.0
2020-01-09 11:50:00,73.12,73.2,72.98,73.08,19726.0,73.12,73.2,72.98,73.08,19726.0
2020-01-09 12:00:00,73.1,73.16,73.04,73.04,11449.0,73.1,73.16,73.04,73.04,11449.0
2020-01-09 12:10:00,73.06,73.15,72.97,73.15,6900.0,73.06,73.15,72.97,73.15,6900.0
2020-01-09 12:20:00,73.15,73.15,72.89,73.01,11149.0,73.15,73.15,72.89,73.01,11149.0
2020-01-09 12:30:00,73.01,73.09,72.87,72.91,10601.0,73.01,73.09,72.87,72.91,10601.0
2020-01-09 12:40:00,72.87,73.07,72.82,73.07,17204.0,72.87,73.07,72.82,73.07,17204.0
2020-01-09 12:50:00,73.07,73.17,73.04,73.07,12430.0,73.07,73.17,73.04,73.07,12430.0
2020-01-09 13:00:00,73.07,73.11,73.0,73.01,12086.0,73.07,73.11,73.0,73.01,12086.0
2020-01-09 13:10:00,73.01,73.1,72.97,73.05,12671.0,73.01,73.1,72.97,73.05,12671.0
2020-01-09 13:20:00,73.03,73.07,72.9,73.07,17568.0,73.03,73.07,72.9,73.07,17568.0
2020-01-09 13:30:00,73.08,73.12,73.05,73.07,8284.0,73.08,73.12,73.05,73.07,8284.0
2020-01-09 13:40:00,73.06,73.15,73.03,73.15,11063.0,73.06,73.15,73.03,73.15,11063.0
2020-01-09 13:50:00,73.16,73.27,73.14,73.15,19250.0,73.16,73.27,73.14,73.15,19250.0
2020-01-09 14:00:00,73.16,73.25,73.16,73.21,12713.0,73.16,73.25,73.16,73.21,12713.0
2020-01-09 14:10:00,73.21,73.3,73.2,73.26,11052.0,73.21,73.3,73.2,73.26,11052.0
2020-01-09 14:20:00,73.26,73.29,73.21,73.27,11987.0,73.26,73.29,73.21,73.27,11987.0
2020-01-09 14:30:00,73.27,73.35,73.25,73.29,13360.0,73.27,73.35,73.25,73.29,13360.0
2020-01-09 14:40:00,73.3,73.37,73.23,73.25,15480.0,73.3,73.37,73.23,73.25,15480.0
2020-01-09 14:50:00,73.25,73.27,73.12,73.25,14916.0,73.25,73.27,73.12,73.25,14916.0
2020-01-09 15:00:00,73.24,73.24,73.05,73.07,25396.0,73.24,73.24,73.05,73.07,25396.0
2020-01-09 15:10:00,73.06,73.11,73.03,73.06,15893.0,73.06,73.11,73.03,73.06,15893.0
2020-01-09 15:20:00,73.06,73.07,72.92,72.98,33267.0,73.06,73.07,72.92,72.98,33267.0
2020-01-09 15:30:00,72.98,73.11,72.98,73.08,27101.0,72.98,73.11,72.98,73.08,27101.0
2020-01-09 15:40:00,73.08,73.19,73.07,73.16,39452.0,73.08,73.19,73.07,73.16,39452.0
2020-01-09 15:50:00,73.16,73.43,73.15,73.35,125063.0,73.16,73.43,73.15,73.35,125063.0
2020-01-10 09:30:00,73.4,73.58,72.87,72.95,44832.0,73.4,73.58,72.87,72.95,44832.0
2020-01-10 09:40:00,72.92,73.2,72.92,73.15,16484.0,72.92,73.2,72.92,73.15,16484.0
2020-01-10 09:50:00,73.14,73.31,73.14,73.21,9750.0,73.14,73.31,73.14,73.21,9750.0
2020-01-10 10:00:00,73.2,73.35,73.12,73.21,10474.0,73.2,73.35,73.12,73.21,10474.0
2020-01-10 10:10:00,73.22,73.22,73.01,73.05,8296.0,73.22,73.22,73.01,73.05,8296.0
2020-01-10 10:20:00,73.05,73.08,72.92,72.98,10783.0,73.05,73.08,72.92,72.98,10783.0
2020-01-10 10:30:00,73.01,73.18,73.0,73.13,9668.0,73.01,73.18,73.0,73.13,9668.0
2020-01-10 10:40:00,73.14,73.14,72.94,72.94,5894.0,73.14,73.14,72.94,72.94,5894.0
2020-01-10 10:50:00,72.93,73.03,72.88,73.0,9239.0,72.93,73.03,72.88,73.0,9239.0
2020-01-10 11:00:00,73.01,73.06,72.91,73.06,7854.0,73.01,73.06,72.91,73.06,7854.0
2020-01-10 11:10:00,73.05,73.15,73.03,73.03,13308.0,73.05,73.15,73.03,73.03,13308.0
2020-01-10 11:20:00,73.03,73.09,72.97,72.97,11977.0,73.03,73.09,72.97,72.97,11977.0
2020-01-10 11:30:00,72.96,73.05,72.9,73.05,8832.0,72.96,73.05,72.9,73.05,8832.0
2020-01-10 11:40:00,73.04,73.09,72.92,72.92,9510.0,73.04,73.09,72.92,72.92,9510.0
2020-01-10 11:50:00,72.91,72.99,72.91,72.97,8716.0,72.91,72.99,72.91,72.97,8716.0
2020-01-10 12:00:00,72.96,72.96,72.68,72.73,12418.0,72.96,72.96,72.68,72.73,12418.0
2020-01-10 12:10:00,72.73,72.83,72.66,72.79,7883.0,72.73,72.83,72.66,72.79,7883.0
2020-01-10 12:20:00,72.76,72.92,72.75,72.92,5004.0,72.76,72.92,72.75,72.92,5004.0
2020-01-10 12:30:00,72.89,72.96,72.87,72.96,5386.0,72.89,72.96,72.87,72.96,5386.0
2020-01-10 12:40:00,72.96,73.01,72.96,73.0,4425.0,72.96,73.01,72.96,73.0,4425.0
2020-01-10 12:50:00,73.0,73.02,72.98,72.98,6552.0,73.0,73.02,72.98,72.98,6552.0
2020-01-10 13:00:00,72.97,73.07,72.97,73.07,7808.0,72.97,73.07,72.97,73.07,7808.0
2020-01-10 13:10:00,73.08,73.22,73.07,73.2,11105.0,73.08,73.22,73.07,73.2,11105.0
2020-01-10 13:20:00,73.21,73.24,73.17,73.19,16837.0,73.21,73.24,73.17,73.19,16837.0
2020-01-10 13:30:00,73.2,73.21,73.16,73.17,6775.0,73.2,73.21,73.16,73.17,6775.0
2020-01-10 13:40:00,73.17,73.32,73.14,73.31,8945.0,73.17,73.32,73.14,73.31,8945.0
2020-01-10 13:50:00,73.31,73.32,73.23,73.28,4921.0,73.31,73.32,73.23,73.28,4921.0
2020-01-10 14:00:00,73.29,73.31,73.24,73.27,14824.0,73.29,73.31,73.24,73.27,14824.0
2020-01-10 14:10:00,73.26,73.27,73.15,73.26,16091.0,73.26,73.27,73.15,73.26,16091.0
2020-01-10 14:20:00,73.25,73.31,73.16,73.17,24097.0,73.25,73.31,73.16,73.17,24097.0
2020-01-10 14:30:00,73.17,73.22,73.11,73.21,33272.0,73.17,73.22,73.11,73.21,33272.0
2020-01-10 14:40:00,73.21,73.23,73.14,73.16,19956.0,73.21,73.23,73.14,73.16,19956.0
2020-01-10 14:50:00,73.15,73.26,73.14,73.26,17268.0,73.15,73.26,73.14,73.26,17268.0
2020-01-10 15:00:00,73.25,73.25,73.04,73.06,10888.0,73.25,73.25,73.04,73.06,10888.0
2020-01-10 15:10:00,73.05,73.15,73.05,73.09,17148.0,73.05,73.15,73.05,73.09,17148.0
2020-01-10 15:20:00,73.08,73.11,73.04,73.08,10692.0,73.08,73.11,73.04,73.08,10692.0
2020-01-10 15:30:00,73.08,73.1,73.04,73.07,25977.0,73.08,73.1,73.04,73.07,25977.0
2020-01-10 15:40:00,73.08,73.1,72.91,72.91,57656.0,73.08,73.1,72.91,72.91,57656.0
2020-01-10 15:50:00,72.9,73.06,72.87,73.01,64629.0,72.9,73.06,72.87,73.01,64629.0
2020-01-13 09:30:00,73.53,73.64,73.14,73.63,28977.0,73.53,73.64,73.14,73.63,28977.0
2020-01-13 09:40:00,73.59,73.94,73.5,73.94,19879.0,73.59,73.94,73.5,73.94,19879.0
2020-01-13 09:50:00,73.89,73.95,73.79,73.83,6400.0,73.89,73.95,73.79,73.83,6400.0
2020-01-13 10:00:00,73.85,73.89,73.73,73.79,6796.0,73.85,73.89,73.73,73.79,6796.0
2020-01-13 10:10:00,73.81,73.83,73.69,73.74,10389.0,73.81,73.83,73.69,73.74,10389.0
2020-01-13 10:20:00,73.74,73.89,73.68,73.69,25493.0,73.74,73.89,73.68,73.69,25493.0
2020-01-13 10:30:00,73.69,73.71,73.4,73.4,13250.0,73.69,73.71,73.4,73.4,13250.0
2020-01-13 10:40:00,73.4,73.44,73.3,73.34,29992.0,73.4,73.44,73.3,73.34,29992.0
2020-01-13 10:50:00,73.37,73.63,73.34,73.4,68703.0,73.37,73.63,73.34,73.4,68703.0
2020-01-13 11:00:00,73.41,73.41,73.16,73.18,19242.0,73.41,73.41,73.16,73.18,19242.0
2020-01-13 11:10:00,73.15,73.27,73.05,73.1,42059.0,73.15,73.27,73.05,73.1,42059.0
2020-01-13 11:20:00,73.1,73.14,72.95,73.11,38548.0,73.1,73.14,72.95,73.11,38548.0
2020-01-13 11:30:00,73.12,73.23,73.0,73.07,23536.0,73.12,73.23,73.0,73.07,23536.0
2020-01-13 11:40:00,73.11,73.18,73.06,73.15,13176.0,73.11,73.18,73.06,73.15,13176.0
2020-01-13 11:50:00,73.12,73.26,73.04,73.25,25290.0,73.12,73.26,73.04,73.25,25290.0
2020-01-13 12:00:00,73.26,73.32,73.24,73.31,12051.0,73.26,73.32,73.24,73.31,12051.0
2020-01-13 12:10:00,73.31,73.33,73.19,73.26,19955.0,73.31,73.33,73.19,73.26,19955.0
2020-01-13 12:20:00,73.25,73.34,73.22,73.34,15195.0,73.25,73.34,73.22,73.34,15195.0
2020-01-13 12:30:00,73.35,73.44,73.24,73.26,11759.0,73.35,73.44,73.24,73.26,11759.0
2020-01-13 12:40:00,73.26,73.31,73.2,73.21,11505.0,73.26,73.31,73.2,73.21,11505.0
2020-01-13 12:50:00,73.19,73.33,73.17,73.3,8748.0,73.19,73.33,73.17,73.3,8748.0
2020-01-13 13:00:00,73.3,73.4,73.26,73.36,6255.0,73.3,73.4,73.26,73.36,6255.0
2020-01-13 13:10:00,73.36,73.38,73.33,73.37,7495.0,73.36,73.38,73.33,73.37,7495.0
2020-01-13 13:20:00,73.35,73.43,73.31,73.32,14821.0,73.35,73.43,73.31,73.32,14821.0
2020-01-13 13:30:00,73.32,73.4,73.27,73.34,22131.0,73.32,73.4,73.27,73.34,22131.0
2020-01-13 13:40:00,73.36,73.38,73.23,73.26,18775.0,73.36,73.38,73.23,73.26,18775.0
2020-01-13 13:50:00,73.25,73.32,73.23,73.28,15881.0,73.25,73.32,73.23,73.28,15881.0
2020-01-13 14:00:00,73.25,73.29,73.16,73.2,21756.0,73.25,73.29,73.16,73.2,21756.0
2020-01-13 14:10:00,73.19,73.24,73.14,73.18,10215.0,73.19,73.24,73.14,73.18,10215.0
2020-01-13 14:20:00,73.16,73.27,73.13,73.27,6770.0,73.16,73.27,73.13,73.27,6770.0
2020-01-13 14:30:00,73.27,73.34,73.24,73.33,11671.0,73.27,73.34,73.24,73.33,11671.0
2020-01-13 14:40:00,73.34,73.35,73.27,73.29,9772.0,73.34,73.35,73.27,73.29,9772.0
2020-01-13 14:50:00,73.26,73.33,73.2,73.28,15169.0,73.26,73.33,73.2,73.28,15169.0
2020-01-13 15:00:00,73.29,73.3,73.24,73.3,9623.0,73.29,73.3,73.24,73.3,9623.0
2020-01-13 15:10:00,73.31,73.31,73.15,73.15,14665.0,73.31,73.31,73.15,73.15,14665.0
2020-01-13 15:20:00,73.14,73.2,73.13,73.18,11767.0,73.14,73.2,73.13,73.18,11767.0
2020-01-13 15:30:00,73.17,73.32,73.14,73.31,15958.0,73.17,73.32,73.14,73.31,15958.0
2020-01-13 15:40:00,73.31,73.34,73.28,73.31,22169.0,73.31,73.34,73.28,73.31,22169.0
2020-01-13 15:50:00,73.32,73.41,73.31,73.39,73215.0,73.32,73.41,73.31,73.39,73215.0
2020-01-14 09:30:00,73.4,73.47,72.9,72.95,20509.0,73.4,73.47,72.9,72.95,20509.0
2020-01-14 09:40:00,72.76,72.78,72.52,72.6,16060.0,72.76,72.78,72.52,72.6,16060.0
2020-01-14 09:50:00,72.59,72.69,72.41,72.6,12851.0,72.59,72.69,72.41,72.6,12851.0
2020-01-14 10:00:00,72.6,72.93,72.58,72.89,9283.0,72.6,72.93,72.58,72.89,9283.0
2020-01-14 10:10:00,72.86,72.92,72.81,72.84,5581.0,72.86,72.92,72.81,72.84,5581.0
2020-01-14 10:20:00,72.83,72.86,72.7,72.7,11664.0,72.83,72.86,72.7,72.7,11664.0
2020-01-14 10:30:00,72.76,72.9,72.74,72.88,11030.0,72.76,72.9,72.74,72.88,11030.0
2020-01-14 10:40:00,72.87,72.93,72.71,72.72,14509.0,72.87,72.93,72.71,72.72,14509.0
2020-01-14 10:50:00,72.71,72.71,72.54,72.67,13309.0,72.71,72.71,72.54,72.67,13309.0
2020-01-14 11:00:00,72.67,72.71,72.62,72.63,8925.0,72.67,72.71,72.62,72.63,8925.0
2020-01-14 11:10:00,72.63,72.68,72.59,72.61,6173.0,72.63,72.68,72.59,72.61,6173.0
2020-01-14 11:20:00,72.62,72.72,72.56,72.67,5614.0,72.62,72.72,72.56,72.67,5614.0
2020-01-14 11:30:00,72.65,72.72,72.63,72.71,36307.0,72.65,72.72,72.63,72.71,36307.0
2020-01-14 11:40:00,72.72,72.86,72.71,72.81,3989.0,72.72,72.86,72.71,72.81,3989.0
2020-01-14 11:50:00,72.8,72.85,72.76,72.85,5134.0,72.8,72.85,72.76,72.85,5134.0
2020-01-14 12:00:00,72.87,72.87,72.78,72.84,9278.0,72.87,72.87,72.78,72.84,9278.0
2020-01-14 12:10:00,72.84,72.86,72.81,72.84,10527.0,72.84,72.86,72.81,72.84,10527.0
2020-01-14 12:20:00,72.85,72.95,72.84,72.91,8606.0,72.85,72.95,72.84,72.91,8606.0
2020-01-14 12:30:00,72.92,72.97,72.9,72.97,9614.0,72.92,72.97,72.9,72.97,9614.0
2020-01-14 12:40:00,72.96,72.98,72.91,72.95,9160.0,72.96,72.98,72.91,72.95,9160.0
2020-01-14 12:50:00,72.97,72.97,72.9,72.93,7733.0,72.97,72.97,72.9,72.93,7733.0
2020-01-14 13:00:00,72.93,73.12,72.93,73.09,4504.0,72.93,73.12,72.93,73.09,4504.0
2020-01-14 13:10:00,73.08,73.1,73.03,73.05,5690.0,73.08,73.1,73.03,73.05,5690.0
2020-01-14 13:20:00,73.05,73.12,73.05,73.12,4404.0,73.05,73.12,73.05,73.12,4404.0
2020-01-14 13:30:00,73.12,73.19,72.73,72.95,20871.0,73.12,73.19,72.73,72.95,20871.0
2020-01-14 13:40:00,72.98,72.98,72.65,72.73,23546.0,72.98,72.98,72.65,72.73,23546.0
2020-01-14 13:50:00,72.7,72.76,72.62,72.68,8388.0,72.7,72.76,72.62,72.68,8388.0
2020-01-14 14:00:00,72.69,72.71,72.49,72.65,19725.0,72.69,72.71,72.49,72.65,19725.0
2020-01-14 14:10:00,72.64,72.79,72.56,72.73,21846.0,72.64,72.79,72.56,72.73,21846.0
2020-01-14 14:20:00,72.71,72.86,72.67,72.82,43040.0,72.71,72.86,72.67,72.82,43040.0
2020-01-14 14:30:00,72.8,72.9,72.76,72.9,10649.0,72.8,72.9,72.76,72.9,10649.0
2020-01-14 14:40:00,72.88,72.91,72.84,72.86,8420.0,72.88,72.91,72.84,72.86,8420.0
2020-01-14 14:50:00,72.83,72.84,72.76,72.77,7862.0,72.83,72.84,72.76,72.77,7862.0
2020-01-14 15:00:00,72.81,72.87,72.74,72.75,15626.0,72.81,72.87,72.74,72.75,15626.0
2020-01-14 15:10:00,72.75,72.8,72.71,72.76,19131.0,72.75,72.8,72.71,72.76,19131.0
2020-01-14 15:20:00,72.76,72.81,72.64,72.66,10182.0,72.76,72.81,72.64,72.66,10182.0
2020-01-14 15:30:00,72.64,72.78,72.62,72.65,18665.0,72.64,72.78,72.62,72.65,18665.0
2020-01-14 15:40:00,72.66,72.77,72.65,72.67,12125.0,72.66,72.77,72.65,72.67,12125.0
2020-01-14 15:50:00,72.66,72.68,72.49,72.61,64696.0,72.66,72.68,72.49,72.61,64696.0
2020-01-15 09:30:00,72.54,73.06,72.31,73.06,53537.0,72.54,73.06,72.31,73.06,53537.0
2020-01-15 09:40:00,73.04,73.1,72.83,72.9,21144.0,73.04,73.1,72.83,72.9,21144.0
2020-01-15 09:50:00,72.89,72.95,72.79,72.85,14991.0,72.89,72.95,72.79,72.85,14991.0
2020-01-15 10:00:00,72.83,72.86,72.58,72.66,14524.0,72.83,72.86,72.58,72.66,14524.0
2020-01-15 10:10:00,72.65,72.65,72.48,72.58,21219.0,72.65,72.65,72.48,72.58,21219.0
2020-01-15 10:20:00,72.56,72.57,72.41,72.48,23815.0,72.56,72.57,72.41,72.48,23815.0
2020-01-15 10:30:00,72.48,72.56,72.38,72.4,30298.0,72.48,72.56,72.38,72.4,30298.0
2020-01-15 10:40:00,72.4,72.54,72.39,72.43,32453.0,72.4,72.54,72.39,72.43,32453.0
2020-01-15 10:50:00,72.42,72.42,72.31,72.34,26296.0,72.42,72.42,72.31,72.34,26296.0
2020-01-15 11:00:00,72.34,72.35,71.99,72.03,52177.0,72.34,72.35,71.99,72.03,52177.0
2020-01-15 11:10:00,72.04,72.16,71.96,72.11,13909.0,72.04,72.16,71.96,72.11,13909.0
2020-01-15 11:20:00,72.1,72.12,72.01,72.03,22124.0,72.1,72.12,72.01,72.03,22124.0
2020-01-15 11:30:00,72.08,72.11,72.02,72.09,21319.0,72.08,72.11,72.02,72.09,21319.0
2020-01-15 11:40:00,72.09,72.15,72.05,72.09,16131.0,72.09,72.15,72.05,72.09,16131.0
2020-01-15 11:50:00,72.09,72.19,72.03,72.06,14903.0,72.09,72.19,72.03,72.06,14903.0
2020-01-15 12:00:00,72.05,72.14,72.05,72.11,16898.0,72.05,72.14,72.05,72.11,16898.0
2020-01-15 12:10:00,72.1,72.39,72.1,72.22,23086.0,72.1,72.39,72.1,72.22,23086.0
2020-01-15 12:20:00,72.22,72.22,72.09,72.13,15163.0,72.22,72.22,72.09,72.13,15163.0
2020-01-15 12:30:00,72.11,72.14,72.04,72.09,11240.0,72.11,72.14,72.04,72.09,11240.0
2020-01-15 12:40:00,72.09,72.2,72.08,72.09,11656.0,72.09,72.2,72.08,72.09,11656.0
2020-01-15 12:50:00,72.07,72.09,72.0,72.04,17303.0,72.07,72.09,72.0,72.04,17303.0
2020-01-15 13:00:00,72.04,72.09,71.99,72.01,11220.0,72.04,72.09,71.99,72.01,11220.0
2020-01-15 13:10:00,72.0,72.06,71.95,72.02,13460.0,72.0,72.06,71.95,72.02,13460.0
2020-01-15 13:20:00,72.02,72.04,71.95,71.97,9368.0,72.02,72.04,71.95,71.97,9368.0
2020-01-15 13:30:00,71.98,72.05,71.93,72.01,11280.0,71.98,72.05,71.93,72.01,11280.0
2020-01-15 13:40:00,72.02,72.1,72.02,72.05,7982.0,72.02,72.1,72.02,72.05,7982.0
2020-01-15 13:50:00,72.05,72.07,71.97,72.03,12475.0,72.05,72.07,71.97,72.03,12475.0
2020-01-15 14:00:00,72.01,72.18,72.0,72.18,9164.0,72.01,72.18,72.0,72.18,9164.0
2020-01-15 14:10:00,72.18,72.33,72.18,72.31,7836.0,72.18,72.33,72.18,72.31,7836.0
2020-01-15 14:20:00,72.31,72.33,72.27,72.3,6181.0,72.31,72.33,72.27,72.3,6181.0
2020-01-15 14:30:00,72.3,72.32,72.25,72.26,9202.0,72.3,72.32,72.25,72.26,9202.0
2020-01-15 14:40:00,72.26,72.26,72.19,72.2,9584.0,72.26,72.26,72.19,72.2,9584.0
2020-01-15 14:50:00,72.2,72.21,72.11,72.11,8820.0,72.2,72.21,72.11,72.11,8820.0
2020-01-15 15:00:00,72.12,72.13,72.0,72.04,11876.0,72.12,72.13,72.0,72.04,11876.0
2020-01-15 15:10:00,72.02,72.04,71.97,72.01,13698.0,72.02,72.04,71.97,72.01,13698.0
2020-01-15 15:20:00,71.99,72.03,71.81,71.85,22873.0,71.99,72.03,71.81,71.85,22873.0
2020-01-15 15:30:00,71.86,71.87,71.71,71.75,31280.0,71.86,71.87,71.71,71.75,31280.0
2020-01-15 15:40:00,71.73,71.88,71.66,71.84,23328.0,71.73,71.88,71.66,71.84,23328.0
2020-01-15 15:50:00,71.85,71.96,71.85,71.94,75229.0,71.85,71.96,71.85,71.94,75229.0
2020-01-16 09:30:00,72.33,72.48,72.03,72.36,26778.0,72.33,72.48,72.03,72.36,26778.0
2020-01-16 09:40:00,72.38,72.59,72.38,72.57,14623.0,72.38,72.59,72.38,72.57,14623.0
2020-01-16 09:50:00,72.63,72.65,72.45,72.57,12045.0,72.63,72.65,72.45,72.57,12045.0
2020-01-16 10:00:00,72.54,72.71,72.53,72.63,8238.0,72.54,72.71,72.53,72.63,8238.0
2020-01-16 10:10:00,72.64,72.65,72.5,72.5,11127.0,72.64,72.65,72.5,72.5,11127.0
2020-01-16 10:20:00,72.48,72.48,72.29,72.4,13924.0,72.48,72.48,72.29,72.4,13924.0
2020-01-16 10:30:00,72.41,72.43,72.22,72.24,12248.0,72.41,72.43,72.22,72.24,12248.0
2020-01-16 10:40:00,72.25,72.29,72.16,72.16,19970.0,72.25,72.29,72.16,72.16,19970.0
2020-01-16 10:50:00,72.13,72.27,72.13,72.25,17205.0,72.13,72.27,72.13,72.25,17205.0
2020-01-16 11:00:00,72.25,72.41,72.24,72.35,9002.0,72.25,72.41,72.24,72.35,9002.0
2020-01-16 11:10:00,72.33,72.33,72.21,72.3,10116.0,72.33,72.33,72.21,72.3,10116.0
2020-01-16 11:20:00,72.29,72.36,72.23,72.33,9335.0,72.29,72.36,72.23,72.33,9335.0
2020-01-16 11:30:00,72.31,72.43,72.31,72.43,4852.0,72.31,72.43,72.31,72.43,4852.0
2020-01-16 11:40:00,72.42,72.44,72.38,72.39,6932.0,72.42,72.44,72.38,72.39,6932.0
2020-01-16 11:50:00,72.38,72.45,72.36,72.44,6653.0,72.38,72.45,72.36,72.44,6653.0
2020-01-16 12:00:00,72.45,72.56,72.44,72.52,8203.0,72.45,72.56,72.44,72.52,8203.0
2020-01-16 12:10:00,72.53,72.53,72.5,72.51,3555.0,72.53,72.53,72.5,72.51,3555.0
2020-01-16 12:20:00,72.51,72.51,72.44,72.46,6203.0,72.51,72.51,72.44,72.46,6203.0
2020-01-16 12:30:00,72.45,72.5,72.44,72.48,8174.0,72.45,72.5,72.44,72.48,8174.0
2020-01-16 12:40:00,72.48,72.53,72.47,72.53,9169.0,72.48,72.53,72.47,72.53,9169.0
2020-01-16 12:50:00,72.52,72.53,72.45,72.45,9029.0,72.52,72.53,72.45,72.45,9029.0
2020-01-16 13:00:00,72.45,72.51,72.44,72.45,10004.0,72.45,72.51,72.44,72.45,10004.0
2020-01-16 13:10:00,72.44,72.44,72.34,72.34,7335.0,72.44,72.44,72.34,72.34,7335.0
2020-01-16 13:20:00,72.34,72.35,72.3,72.35,8913.0,72.34,72.35,72.3,72.35,8913.0
2020-01-16 13:30:00,72.35,72.45,72.35,72.42,12759.0,72.35,72.45,72.35,72.42,12759.0
2020-01-16 13:40:00,72.46,72.57,72.44,72.56,22157.0,72.46,72.57,72.44,72.56,22157.0
2020-01-16 13:50:00,72.56,72.59,72.53,72.55,13291.0,72.56,72.59,72.53,72.55,13291.0
2020-01-16 14:00:00,72.56,72.57,72.49,72.55,13868.0,72.56,72.57,72.49,72.55,13868.0
2020-01-16 14:10:00,72.55,72.62,72.55,72.6,16136.0,72.55,72.62,72.55,72.6,16136.0
2020-01-16 14:20:00,72.6,72.69,72.59,72.66,14271.0,72.6,72.69,72.59,72.66,14271.0
2020-01-16 14:30:00,72.66,72.66,72.5,72.61,28550.0,72.66,72.66,72.5,72.61,28550.0
2020-01-16 14:40:00,72.64,72.68,72.6,72.68,14802.0,72.64,72.68,72.6,72.68,14802.0
2020-01-16 14:50:00,72.69,72.71,72.61,72.61,15746.0,72.69,72.71,72.61,72.61,15746.0
2020-01-16 15:00:00,72.61,72.65,72.59,72.65,14732.0,72.61,72.65,72.59,72.65,14732.0
2020-01-16 15:10:00,72.65,72.78,72.64,72.78,14810.0,72.65,72.78,72.64,72.78,14810.0
2020-01-16 15:20:00,72.78,72.8,72.64,72.65,25175.0,72.78,72.8,72.64,72.65,25175.0
2020-01-16 15:30:00,72.65,72.76,72.64,72.76,41741.0,72.65,72.76,72.64,72.76,41741.0
2020-01-16 15:40:00,72.75,72.84,72.73,72.84,33236.0,72.75,72.84,72.73,72.84,33236.0
2020-01-16 15:50:00,72.84,73.07,72.84,73.06,153705.0,72.84,73.07,72.84,73.06,153705.0
2020-01-17 09:30:00,73.38,73.53,72.72,72.88,168095.0,73.38,73.53,72.72,72.88,168095.0
2020-01-17 09:40:00,72.85,73.08,72.65,73.04,21257.0,72.85,73.08,72.65,73.04,21257.0
2020-01-17 09:50:00,73.04,73.4,72.98,73.4,19938.0,73.04,73.4,72.98,73.4,19938.0
2020-01-17 10:00:00,73.37,73.37,72.95,73.08,21105.0,73.37,73.37,72.95,73.08,21105.0
2020-01-17 10:10:00,73.09,73.1,72.85,72.91,9835.0,73.09,73.1,72.85,72.91,9835.0
2020-01-17 10:20:00,72.91,73.04,72.88,73.01,10326.0,72.91,73.04,72.88,73.01,10326.0
2020-01-17 10:30:00,72.99,73.0,72.89,72.91,7574.0,72.99,73.0,72.89,72.91,7574.0
2020-01-17 10:40:00,72.88,73.0,72.86,72.93,9445.0,72.88,73.0,72.86,72.93,9445.0
2020-01-17 10:50:00,72.92,73.0,72.89,72.96,9080.0,72.92,73.0,72.89,72.96,9080.0
2020-01-17 11:00:00,72.97,73.11,72.96,73.09,8416.0,72.97,73.11,72.96,73.09,8416.0
2020-01-17 11:10:00,73.1,73.19,72.99,73.19,16065.0,73.1,73.19,72.99,73.19,16065.0
2020-01-17 11:20:00,73.18,73.26,73.14,73.26,60074.0,73.18,73.26,73.14,73.26,60074.0
2020-01-17 11:30:00,73.31,73.34,73.26,73.32,7191.0,73.31,73.34,73.26,73.32,7191.0
2020-01-17 11:40:00,73.31,73.36,73.27,73.36,7843.0,73.31,73.36,73.27,73.36,7843.0
2020-01-17 11:50:00,73.37,73.47,73.34,73.44,9509.0,73.37,73.47,73.34,73.44,9509.0
2020-01-17 12:00:00,73.44,73.45,73.21,73.23,159078.0,73.44,73.45,73.21,73.23,159078.0
2020-01-17 12:10:00,73.22,73.37,73.22,73.37,9268.0,73.22,73.37,73.22,73.37,9268.0
2020-01-17 12:20:00,73.37,73.46,73.35,73.45,32170.0,73.37,73.46,73.35,73.45,32170.0
2020-01-17 12:30:00,73.46,73.46,73.39,73.43,8358.0,73.46,73.46,73.39,73.43,8358.0
2020-01-17 12:40:00,73.44,73.52,73.44,73.48,9153.0,73.44,73.52,73.44,73.48,9153.0
2020-01-17 12:50:00,73.48,73.48,73.35,73.38,8757.0,73.48,73.48,73.35,73.38,8757.0
2020-01-17 13:00:00,73.39,73.49,73.38,73.48,8419.0,73.39,73.49,73.38,73.48,8419.0
2020-01-17 13:10:00,73.48,73.5,73.44,73.49,10430.0,73.48,73.5,73.44,73.49,10430.0
2020-01-17 13:20:00,73.49,73.54,73.47,73.48,5902.0,73.49,73.54,73.47,73.48,5902.0
2020-01-17 13:30:00,73.47,73.51,73.46,73.47,6594.0,73.47,73.51,73.46,73.47,6594.0
2020-01-17 13:40:00,73.48,73.55,73.47,73.54,7260.0,73.48,73.55,73.47,73.54,7260.0
2020-01-17 13:50:00,73.55,73.58,73.52,73.53,5757.0,73.55,73.58,73.52,73.53,5757.0
2020-01-17 14:00:00,73.53,73.55,73.49,73.51,10459.0,73.53,73.55,73.49,73.51,10459.0
2020-01-17 14:10:00,73.51,73.6,73.51,73.59,8622.0,73.51,73.6,73.51,73.59,8622.0
2020-01-17 14:20:00,73.6,73.63,73.52,73.52,13821.0,73.6,73.63,73.52,73.52,13821.0
2020-01-17 14:30:00,73.51,73.54,73.45,73.46,23015.0,73.51,73.54,73.45,73.46,23015.0
2020-01-17 14:40:00,73.44,73.45,73.37,73.38,9374.0,73.44,73.45,73.37,73.38,9374.0
2020-01-17 14:50:00,73.38,73.41,73.32,73.4,10326.0,73.38,73.41,73.32,73.4,10326.0
2020-01-17 15:00:00,73.4,73.42,73.32,73.34,13985.0,73.4,73.42,73.32,73.34,13985.0
2020-01-17 15:10:00,73.34,73.48,73.31,73.48,13513.0,73.34,73.48,73.31,73.48,13513.0
2020-01-17 15:20:00,73.48,73.51,73.44,73.49,17291.0,73.48,73.51,73.44,73.49,17291.0
2020-01-17 15:30:00,73.5,73.61,73.49,73.55,31048.0,73.5,73.61,73.49,73.55,31048.0
2020-01-17 15:40:00,73.55,73.68,73.52,73.66,33299.0,73.55,73.68,73.52,73.66,33299.0
2020-01-17 15:50:00,73.67,73.84,73.64,73.73,135897.0,73.67,73.84,73.64,73.73,135897.0
2020-01-21 09:30:00,73.41,73.9,73.23,73.79,37212.0,73.41,73.9,73.23,73.79,37212.0
2020-01-21 09:40:00,73.78,74.1,73.76,74.1,61425.0,73.78,74.1,73.76,74.1,61425.0
2020-01-21 09:50:00,74.07,74.33,74.01,74.01,33383.0,74.07,74.33,74.01,74.01,33383.0
2020-01-21 10:00:00,74.01,74.56,73.85,74.5,29094.0,74.01,74.56,73.85,74.5,29094.0
2020-01-21 10:10:00,74.51,74.51,74.34,74.38,13865.0,74.51,74.51,74.34,74.38,13865.0
2020-01-21 10:20:00,74.39,74.79,74.39,74.64,62084.0,74.39,74.79,74.39,74.64,62084.0
2020-01-21 10:30:00,74.64,74.87,74.55,74.71,52332.0,74.64,74.87,74.55,74.71,52332.0
2020-01-21 10:40:00,74.67,74.74,74.55,74.67,11124.0,74.67,74.74,74.55,74.67,11124.0
2020-01-21 10:50:00,74.67,74.68,74.45,74.47,10046.0,74.67,74.68,74.45,74.47,10046.0
2020-01-21 11:00:00,74.43,74.6,74.43,74.53,15053.0,74.43,74.6,74.43,74.53,15053.0
2020-01-21 11:10:00,74.53,74.74,74.53,74.62,10438.0,74.53,74.74,74.53,74.62,10438.0
2020-01-21 11:20:00,74.62,74.77,74.62,74.64,13232.0,74.62,74.77,74.62,74.64,13232.0
2020-01-21 11:30:00,74.64,74.73,74.5,74.5,17428.0,74.64,74.73,74.5,74.5,17428.0
2020-01-21 11:40:00,74.53,74.58,74.47,74.51,27557.0,74.53,74.58,74.47,74.51,27557.0
2020-01-21 11:50:00,74.5,74.54,74.42,74.51,23096.0,74.5,74.54,74.42,74.51,23096.0
2020-01-21 12:00:00,74.51,74.61,74.44,74.6,21805.0,74.51,74.61,74.44,74.6,21805.0
2020-01-21 12:10:00,74.58,74.63,74.49,74.63,19896.0,74.58,74.63,74.49,74.63,19896.0
2020-01-21 12:20:00,74.62,74.76,74.62,74.73,19740.0,74.62,74.76,74.62,74.73,19740.0
2020-01-21 12:30:00,74.71,74.77,74.67,74.76,11971.0,74.71,74.77,74.67,74.76,11971.0
2020-01-21 12:40:00,74.75,74.79,74.7,74.72,13704.0,74.75,74.79,74.7,74.72,13704.0
2020-01-21 12:50:00,74.71,74.87,74.69,74.86,12073.0,74.71,74.87,74.69,74.86,12073.0
2020-01-21 13:00:00,74.84,74.84,74.71,74.77,23768.0,74.84,74.84,74.71,74.77,23768.0
2020-01-21 13:10:00,74.76,74.81,74.63,74.64,17051.0,74.76,74.81,74.63,74.64,17051.0
2020-01-21 13:20:00,74.64,74.64,74.5,74.57,10883.0,74.64,74.64,74.5,74.57,10883.0
2020-01-21 13:30:00,74.56,74.6,74.43,74.44,24938.0,74.56,74.6,74.43,74.44,24938.0
2020-01-21 13:40:00,74.44,74.58,74.43,74.47,12221.0,74.44,74.58,74.43,74.47,12221.0
2020-01-21 13:50:00,74.49,74.55,74.42,74.5,17329.0,74.49,74.55,74.42,74.5,17329.0
2020-01-21 14:00:00,74.51,74.63,74.42,74.62,16434.0,74.51,74.63,74.42,74.62,16434.0
2020-01-21 14:10:00,74.62,74.67,74.58,74.64,9644.0,74.62,74.67,74.58,74.64,9644.0
2020-01-21 14:20:00,74.63,74.63,74.56,74.57,10813.0,74.63,74.63,74.56,74.57,10813.0
2020-01-21 14:30:00,74.56,74.62,74.48,74.59,18595.0,74.56,74.62,74.48,74.59,18595.0
2020-01-21 14:40:00,74.58,74.66,74.55,74.62,10479.0,74.58,74.66,74.55,74.62,10479.0
2020-01-21 14:50:00,74.58,74.71,74.58,74.71,11693.0,74.58,74.71,74.58,74.71,11693.0
2020-01-21 15:00:00,74.71,74.84,74.7,74.82,16931.0,74.71,74.84,74.7,74.82,16931.0
2020-01-21 15:10:00,74.82,74.86,74.77,74.77,17407.0,74.82,74.86,74.77,74.77,17407.0
2020-01-21 15:20:00,74.76,74.81,74.73,74.77,30551.0,74.76,74.81,74.73,74.77,30551.0
2020-01-21 15:30:00,74.75,74.83,74.65,74.68,38000.0,74.75,74.83,74.65,74.68,38000.0
2020-01-21 15:40:00,74.67,74.68,74.58,74.59,37604.0,74.67,74.68,74.58,74.59,37604.0
2020-01-21 15:50:00,74.6,74.66,74.48,74.59,116281.0,74.6,74.66,74.48,74.59,116281.0
2020-01-22 09:30:00,74.68,75.36,74.68,75.28,143616.0,74.68,75.36,74.68,75.28,143616.0
2020-01-22 09:40:00,75.28,75.35,74.88,74.99,29911.0,75.28,75.35,74.88,74.99,29911.0
2020-01-22 09:50:00,74.97,75.12,74.95,75.08,41066.0,74.97,75.12,74.95,75.08,41066.0
2020-01-22 10:00:00,75.03,75.21,75.03,75.16,33889.0,75.03,75.21,75.03,75.16,33889.0
2020-01-22 10:10:00,75.05,75.07,74.82,74.87,17491.0,75.05,75.07,74.82,74.87,17491.0
2020-01-22 10:20:00,74.9,75.11,74.87,75.07,9670.0,74.9,75.11,74.87,75.07,9670.0
2020-01-22 10:30:00,75.01,75.22,74.95,75.22,11050.0,75.01,75.22,74.95,75.22,11050.0
2020-01-22 10:40:00,75.2,75.23,75.15,75.2,9674.0,75.2,75.23,75.15,75.2,9674.0
2020-01-22 10:50:00,75.2,75.22,75.01,75.02,18594.0,75.2,75.22,75.01,75.02,18594.0
2020-01-22 11:00:00,74.99,75.05,74.94,74.97,10577.0,74.99,75.05,74.94,74.97,10577.0
2020-01-22 11:10:00,74.97,75.01,74.77,74.78,12845.0,74.97,75.01,74.77,74.78,12845.0
2020-01-22 11:20:00,74.78,74.79,74.65,74.71,18364.0,74.78,74.79,74.65,74.71,18364.0
2020-01-22 11:30:00,74.73,74.75,74.62,74.7,44474.0,74.73,74.75,74.62,74.7,44474.0
2020-01-22 11:40:00,74.71,74.76,74.55,74.56,8376.0,74.71,74.76,74.55,74.56,8376.0
2020-01-22 11:50:00,74.55,74.69,74.51,74.58,8350.0,74.55,74.69,74.51,74.58,8350.0
2020-01-22 12:00:00,74.59,74.62,74.54,74.62,6123.0,74.59,74.62,74.54,74.62,6123.0
2020-01-22 12:10:00,74.62,74.64,74.55,74.59,6461.0,74.62,74.64,74.55,74.59,6461.0
2020-01-22 12:20:00,74.6,74.63,74.54,74.62,4966.0,74.6,74.63,74.54,74.62,4966.0
2020-01-22 12:30:00,74.63,74.8,74.63,74.74,7623.0,74.63,74.8,74.63,74.74,7623.0
2020-01-22 12:40:00,74.74,74.83,74.74,74.81,5599.0,74.74,74.83,74.74,74.81,5599.0
2020-01-22 12:50:00,74.8,74.86,74.75,74.84,6317.0,74.8,74.86,74.75,74.84,6317.0
2020-01-22 13:00:00,74.83,74.88,74.75,74.81,6582.0,74.83,74.88,74.75,74.81,6582.0
2020-01-22 13:10:00,74.82,74.85,74.79,74.82,5640.0,74.82,74.85,74.79,74.82,5640.0
2020-01-22 13:20:00,74.82,74.87,74.77,74.84,5193.0,74.82,74.87,74.77,74.84,5193.0
2020-01-22 13:30:00,74.84,74.84,74.74,74.77,5106.0,74.84,74.84,74.74,74.77,5106.0
2020-01-22 13:40:00,74.75,74.81,74.73,74.77,8709.0,74.75,74.81,74.73,74.77,8709.0
2020-01-22 13:50:00,74.77,74.78,74.74,74.75,6795.0,74.77,74.78,74.74,74.75,6795.0
2020-01-22 14:00:00,74.76,74.84,74.73,74.83,6472.0,74.76,74.84,74.73,74.83,6472.0
2020-01-22 14:10:00,74.82,74.83,74.76,74.8,7079.0,74.82,74.83,74.76,74.8,7079.0
2020-01-22 14:20:00,74.81,74.86,74.8,74.84,7599.0,74.81,74.86,74.8,74.84,7599.0
2020-01-22 14:30:00,74.83,74.89,74.81,74.86,5508.0,74.83,74.89,74.81,74.86,5508.0
2020-01-22 14:40:00,74.84,74.94,74.82,74.94,6905.0,74.84,74.94,74.82,74.94,6905.0
2020-01-22 14:50:00,74.93,74.96,74.88,74.88,21683.0,74.93,74.96,74.88,74.88,21683.0
2020-01-22 15:00:00,74.87,74.88,74.68,74.81,12162.0,74.87,74.88,74.68,74.81,12162.0
2020-01-22 15:10:00,74.79,74.82,74.62,74.67,10741.0,74.79,74.82,74.62,74.67,10741.0
2020-01-22 15:20:00,74.67,74.68,74.56,74.64,23293.0,74.67,74.68,74.56,74.64,23293.0
2020-01-22 15:30:00,74.65,74.76,74.65,74.74,21173.0,74.65,74.76,74.65,74.74,21173.0
2020-01-22 15:40:00,74.73,74.85,74.66,74.85,43082.0,74.73,74.85,74.66,74.85,43082.0
2020-01-22 15:50:00,74.87,74.87,74.75,74.79,87292.0,74.87,74.87,74.75,74.79,87292.0
2020-01-23 09:30:00,74.92,75.1,74.2,75.1,26048.0,74.92,75.1,74.2,75.1,26048.0
2020-01-23 09:40:00,75.05,75.18,74.55,74.72,10687.0,75.05,75.18,74.55,74.72,10687.0
2020-01-23 09:50:00,74.75,75.05,74.7,75.05,6908.0,74.75,75.05,74.7,75.05,6908.0
2020-01-23 10:00:00,75.11,75.17,74.86,75.13,7900.0,75.11,75.17,74.86,75.13,7900.0
2020-01-23 10:10:00,75.14,75.18,74.97,75.08,24891.0,75.14,75.18,74.97,75.08,24891.0
2020-01-23 10:20:00,75.01,75.28,74.96,75.22,10903.0,75.01,75.28,74.96,75.22,10903.0
2020-01-23 10:30:00,75.25,75.5,75.24,75.39,40013.0,75.25,75.5,75.24,75.39,40013.0
2020-01-23 10:40:00,75.4,75.55,75.26,75.39,16354.0,75.4,75.55,75.26,75.39,16354.0
2020-01-23 10:50:00,75.42,75.53,75.25,75.26,19301.0,75.42,75.53,75.25,75.26,19301.0
2020-01-23 11:00:00,75.2,75.28,74.93,74.95,22599.0,75.2,75.28,74.93,74.95,22599.0
2020-01-23 11:10:00,74.91,75.14,74.91,75.07,10863.0,74.91,75.14,74.91,75.07,10863.0
2020-01-23 11:20:00,75.06,75.17,74.85,74.91,8845.0,75.06,75.17,74.85,74.91,8845.0
2020-01-23 11:30:00,74.93,75.16,74.93,75.11,7387.0,74.93,75.16,74.93,75.11,7387.0
2020-01-23 11:40:00,75.14,75.14,74.98,75.02,11220.0,75.14,75.14,74.98,75.02,11220.0
2020-01-23 11:50:00,75.01,75.16,74.91,75.16,9496.0,75.01,75.16,74.91,75.16,9496.0
2020-01-23 12:00:00,75.15,75.22,75.12,75.22,4214.0,75.15,75.22,75.12,75.22,4214.0
2020-01-23 12:10:00,75.22,75.22,75.09,75.09,5100.0,75.22,75.22,75.09,75.09,5100.0
2020-01-23 12:20:00,75.11,75.28,75.11,75.28,13766.0,75.11,75.28,75.11,75.28,13766.0
2020-01-23 12:30:00,75.28,75.33,75.13,75.16,11073.0,75.28,75.33,75.13,75.16,11073.0
2020-01-23 12:40:00,75.16,75.25,75.1,75.25,7864.0,75.16,75.25,75.1,75.25,7864.0
2020-01-23 12:50:00,75.25,75.26,74.99,75.03,9849.0,75.25,75.26,74.99,75.03,9849.0
2020-01-23 13:00:00,75.03,75.11,74.97,75.08,9218.0,75.03,75.11,74.97,75.08,9218.0
2020-01-23 13:10:00,75.11,75.16,75.09,75.14,6252.0,75.11,75.16,75.09,75.14,6252.0
2020-01-23 13:20:00,75.13,75.36,75.13,75.26,9660.0,75.13,75.36,75.13,75.26,9660.0
2020-01-23 13:30:00,75.24,75.26,75.21,75.22,6749.0,75.24,75.26,75.21,75.22,6749.0
2020-01-23 13:40:00,75.24,75.38,75.22,75.37,9174.0,75.24,75.38,75.22,75.37,9174.0
2020-01-23 13:50:00,75.38,75.42,75.34,75.4,9617.0,75.38,75.42,75.34,75.4,9617.0
2020-01-23 14:00:00,75.39,75.45,75.34,75.45,8609.0,75.39,75.45,75.34,75.45,8609.0
2020-01-23 14:10:00,75.43,75.53,75.39,75.5,16762.0,75.43,75.53,75.39,75.5,16762.0
2020-01-23 14:20:00,75.51,75.51,75.25,75.25,10390.0,75.51,75.51,75.25,75.25,10390.0
2020-01-23 14:30:00,75.25,75.32,75.2,75.26,12502.0,75.25,75.32,75.2,75.26,12502.0
2020-01-23 14:40:00,75.28,75.29,75.25,75.27,8220.0,75.28,75.29,75.25,75.27,8220.0
2020-01-23 14:50:00,75.28,75.39,75.28,75.39,7677.0,75.28,75.39,75.28,75.39,7677.0
2020-01-23 15:00:00,75.38,75.38,75.21,75.28,13380.0,75.38,75.38,75.21,75.28,13380.0
2020-01-23 15:10:00,75.24,75.31,75.24,75.31,7385.0,75.24,75.31,75.24,75.31,7385.0
2020-01-23 15:20:00,75.29,75.3,75.17,75.28,39521.0,75.29,75.3,75.17,75.28,39521.0
2020-01-23 15:30:00,75.24,75.38,75.24,75.34,17536.0,75.24,75.38,75.24,75.34,17536.0
2020-01-23 15:40:00,75.34,75.44,75.29,75.43,20165.0,75.34,75.44,75.29,75.43,20165.0
2020-01-23 15:50:00,75.41,75.48,75.32,75.43,47120.0,75.41,75.48,75.32,75.43,47120.0
2020-01-24 09:30:00,75.87,76.31,75.75,75.88,41898.0,75.87,76.31,75.75,75.88,41898.0
2020-01-24 09:40:00,75.95,75.98,75.34,75.55,14788.0,75.95,75.98,75.34,75.55,14788.0
2020-01-24 09:50:00,75.49,75.72,75.43,75.72,8938.0,75.49,75.72,75.43,75.72,8938.0
2020-01-24 10:00:00,75.74,75.74,75.43,75.54,22744.0,75.74,75.74,75.43,75.54,22744.0
2020-01-24 10:10:00,75.57,75.73,75.53,75.56,13759.0,75.57,75.73,75.53,75.56,13759.0
2020-01-24 10:20:00,75.56,75.71,75.49,75.49,12451.0,75.56,75.71,75.49,75.49,12451.0
2020-01-24 10:30:00,75.45,75.71,75.44,75.66,8754.0,75.45,75.71,75.44,75.66,8754.0
2020-01-24 10:40:00,75.67,75.67,75.4,75.51,33853.0,75.67,75.67,75.4,75.51,33853.0
2020-01-24 10:50:00,75.51,75.7,75.5,75.63,10365.0,75.51,75.7,75.5,75.63,10365.0
2020-01-24 11:00:00,75.6,75.69,75.6,75.65,7034.0,75.6,75.69,75.6,75.65,7034.0
2020-01-24 11:10:00,75.62,75.65,75.25,75.37,10357.0,75.62,75.65,75.25,75.37,10357.0
2020-01-24 11:20:00,75.35,75.4,75.22,75.37,5003.0,75.35,75.4,75.22,75.37,5003.0
2020-01-24 11:30:00,75.36,75.42,75.32,75.35,8592.0,75.36,75.42,75.32,75.35,8592.0
2020-01-24 11:40:00,75.33,75.35,75.16,75.25,9052.0,75.33,75.35,75.16,75.25,9052.0
2020-01-24 11:50:00,75.25,75.33,75.21,75.27,7528.0,75.25,75.33,75.21,75.27,7528.0
2020-01-24 12:00:00,75.2,75.24,75.03,75.06,10474.0,75.2,75.24,75.03,75.06,10474.0
2020-01-24 12:10:00,75.05,75.09,74.78,74.84,23628.0,75.05,75.09,74.78,74.84,23628.0
2020-01-24 12:20:00,74.85,75.02,74.85,74.93,10745.0,74.85,75.02,74.85,74.93,10745.0
2020-01-24 12:30:00,74.96,75.1,74.94,75.08,11397.0,74.96,75.1,74.94,75.08,11397.0
2020-01-24 12:40:00,75.07,75.13,74.98,75.13,6990.0,75.07,75.13,74.98,75.13,6990.0
2020-01-24 12:50:00,75.09,75.11,74.98,75.04,3997.0,75.09,75.11,74.98,75.04,3997.0
2020-01-24 13:00:00,75.06,75.06,74.76,74.89,4479.0,75.06,75.06,74.76,74.89,4479.0
2020-01-24 13:10:00,74.86,74.89,74.76,74.76,5253.0,74.86,74.89,74.76,74.76,5253.0
2020-01-24 13:20:00,74.75,74.84,74.71,74.71,6527.0,74.75,74.84,74.71,74.71,6527.0
2020-01-24 13:30:00,74.69,74.7,74.58,74.59,5411.0,74.69,74.7,74.58,74.59,5411.0
2020-01-24 13:40:00,74.56,74.59,74.39,74.41,7903.0,74.56,74.59,74.39,74.41,7903.0
2020-01-24 13:50:00,74.42,74.54,74.41,74.54,8476.0,74.42,74.54,74.41,74.54,8476.0
2020-01-24 14:00:00,74.58,74.6,74.41,74.55,7894.0,74.58,74.6,74.41,74.55,7894.0
2020-01-24 14:10:00,74.54,74.55,74.27,74.28,8407.0,74.54,74.55,74.27,74.28,8407.0
2020-01-24 14:20:00,74.28,74.29,74.07,74.14,20877.0,74.28,74.29,74.07,74.14,20877.0
2020-01-24 14:30:00,74.18,74.33,74.18,74.33,9896.0,74.18,74.33,74.18,74.33,9896.0
2020-01-24 14:40:00,74.34,74.38,74.16,74.37,12381.0,74.34,74.38,74.16,74.37,12381.0
2020-01-24 14:50:00,74.42,74.56,74.37,74.56,9870.0,74.42,74.56,74.37,74.56,9870.0
2020-01-24 15:00:00,74.57,74.66,74.5,74.6,12627.0,74.57,74.66,74.5,74.6,12627.0
2020-01-24 15:10:00,74.6,74.68,74.56,74.67,13338.0,74.6,74.68,74.56,74.67,13338.0
2020-01-24 15:20:00,74.63,74.71,74.52,74.57,13994.0,74.63,74.71,74.52,74.57,13994.0
2020-01-24 15:30:00,74.54,74.56,74.4,74.42,29003.0,74.54,74.56,74.4,74.42,29003.0
2020-01-24 15:40:00,74.41,74.49,74.3,74.48,22828.0,74.41,74.49,74.3,74.48,22828.0
2020-01-24 15:50:00,74.46,74.65,74.36,74.59,66607.0,74.46,74.65,74.36,74.59,66607.0
2020-01-27 09:30:00,72.62,73.22,71.76,72.99,109831.0,72.62,73.22,71.76,72.99,109831.0
2020-01-27 09:40:00,73.03,73.13,72.56,72.56,23074.0,73.03,73.13,72.56,72.56,23074.0
2020-01-27 09:50:00,72.58,72.83,72.51,72.73,13003.0,72.58,72.83,72.51,72.73,13003.0
2020-01-27 10:00:00,72.71,72.71,72.41,72.66,43437.0,72.71,72.71,72.41,72.66,43437.0
2020-01-27 10:10:00,72.78,72.78,72.45,72.52,15382.0,72.78,72.78,72.45,72.52,15382.0
2020-01-27 10:20:00,72.55,73.07,72.51,73.02,17565.0,72.55,73.07,72.51,73.02,17565.0
2020-01-27 10:30:00,73.02,73.1,72.79,72.83,21465.0,73.02,73.1,72.79,72.83,21465.0
2020-01-27 10:40:00,72.82,72.83,72.71,72.75,12113.0,72.82,72.83,72.71,72.75,12113.0
2020-01-27 10:50:00,72.74,72.75,72.55,72.7,18314.0,72.74,72.75,72.55,72.7,18314.0
2020-01-27 11:00:00,72.7,72.86,72.69,72.82,14450.0,72.7,72.86,72.69,72.82,14450.0
2020-01-27 11:10:00,72.78,72.79,72.58,72.61,11504.0,72.78,72.79,72.58,72.61,11504.0
2020-01-27 11:20:00,72.59,72.89,72.57,72.84,15818.0,72.59,72.89,72.57,72.84,15818.0
2020-01-27 11:30:00,72.83,73.05,72.79,72.96,14504.0,72.83,73.05,72.79,72.96,14504.0
2020-01-27 11:40:00,72.93,73.0,72.85,72.88,4656.0,72.93,73.0,72.85,72.88,4656.0
2020-01-27 11:50:00,72.87,73.0,72.86,72.97,8634.0,72.87,73.0,72.86,72.97,8634.0
2020-01-27 12:00:00,72.91,72.93,72.79,72.86,30826.0,72.91,72.93,72.79,72.86,30826.0
2020-01-27 12:10:00,72.87,72.97,72.87,72.92,5547.0,72.87,72.97,72.87,72.92,5547.0
2020-01-27 12:20:00,72.93,73.05,72.91,72.91,8377.0,72.93,73.05,72.91,72.91,8377.0
2020-01-27 12:30:00,72.91,73.02,72.89,72.9,4227.0,72.91,73.02,72.89,72.9,4227.0
2020-01-27 12:40:00,72.9,73.02,72.9,72.97,5475.0,72.9,73.02,72.9,72.97,5475.0
2020-01-27 12:50:00,73.01,73.01,72.8,72.89,7424.0,73.01,73.01,72.8,72.89,7424.0
2020-01-27 13:00:00,72.86,72.93,72.83,72.85,4293.0,72.86,72.93,72.83,72.85,4293.0
2020-01-27 13:10:00,72.85,73.08,72.85,73.08,6320.0,72.85,73.08,72.85,73.08,6320.0
2020-01-27 13:20:00,73.08,73.12,73.02,73.08,8630.0,73.08,73.12,73.02,73.08,8630.0
2020-01-27 13:30:00,73.07,73.19,73.06,73.18,7208.0,73.07,73.19,73.06,73.18,7208.0
2020-01-27 13:40:00,73.19,73.2,73.1,73.17,7302.0,73.19,73.2,73.1,73.17,7302.0
2020-01-27 13:50:00,73.18,73.18,73.05,73.13,6542.0,73.18,73.18,73.05,73.13,6542.0
2020-01-27 14:00:00,73.14,73.16,73.02,73.08,8646.0,73.14,73.16,73.02,73.08,8646.0
2020-01-27 14:10:00,73.08,73.2,73.08,73.19,7903.0,73.08,73.2,73.08,73.19,7903.0
2020-01-27 14:20:00,73.19,73.26,73.05,73.25,8822.0,73.19,73.26,73.05,73.25,8822.0
2020-01-27 14:30:00,73.23,73.28,73.14,73.22,10562.0,73.23,73.28,73.14,73.22,10562.0
2020-01-27 14:40:00,73.2,73.24,72.95,72.98,7976.0,73.2,73.24,72.95,72.98,7976.0
2020-01-27 14:50:00,72.96,73.01,72.86,72.96,14789.0,72.96,73.01,72.86,72.96,14789.0
2020-01-27 15:00:00,72.93,73.01,72.89,72.93,9071.0,72.93,73.01,72.89,72.93,9071.0
2020-01-27 15:10:00,72.88,72.96,72.78,72.93,17094.0,72.88,72.96,72.78,72.93,17094.0
2020-01-27 15:20:00,72.91,72.98,72.79,72.8,31353.0,72.91,72.98,72.79,72.8,31353.0
2020-01-27 15:30:00,72.78,72.78,72.63,72.72,24166.0,72.78,72.78,72.63,72.72,24166.0
2020-01-27 15:40:00,72.72,72.82,72.62,72.62,27262.0,72.72,72.82,72.62,72.62,27262.0
2020-01-27 15:50:00,72.6,72.64,72.52,72.62,93203.0,72.6,72.64,72.52,72.62,93203.0
2020-01-28 09:30:00,73.09,73.29,72.88,73.21,47115.0,73.09,73.29,72.88,73.21,47115.0
2020-01-28 09:40:00,73.26,73.41,73.1,73.38,20221.0,73.26,73.41,73.1,73.38,20221.0
2020-01-28 09:50:00,73.41,73.43,73.14,73.27,17449.0,73.41,73.43,73.14,73.27,17449.0
2020-01-28 10:00:00,73.27,73.73,73.27,73.68,25026.0,73.27,73.73,73.27,73.68,25026.0
2020-01-28 10:10:00,73.67,73.82,73.64,73.68,23644.0,73.67,73.82,73.64,73.68,23644.0
2020-01-28 10:20:00,73.68,73.88,73.63,73.81,14143.0,73.68,73.88,73.63,73.81,14143.0
2020-01-28 10:30:00,73.8,74.05,73.77,74.03,12296.0,73.8,74.05,73.77,74.03,12296.0
2020-01-28 10:40:00,74.03,74.23,74.03,74.17,15158.0,74.03,74.23,74.03,74.17,15158.0
2020-01-28 10:50:00,74.17,74.28,74.12,74.16,18941.0,74.17,74.28,74.12,74.16,18941.0
2020-01-28 11:00:00,74.17,74.2,74.09,74.14,9644.0,74.17,74.2,74.09,74.14,9644.0
2020-01-28 11:10:00,74.11,74.28,74.11,74.25,10083.0,74.11,74.28,74.11,74.25,10083.0
2020-01-28 11:20:00,74.23,74.26,74.11,74.25,8829.0,74.23,74.26,74.11,74.25,8829.0
2020-01-28 11:30:00,74.23,74.3,74.17,74.28,12011.0,74.23,74.3,74.17,74.28,12011.0
2020-01-28 11:40:00,74.28,74.32,74.19,74.23,6063.0,74.28,74.32,74.19,74.23,6063.0
2020-01-28 11:50:00,74.28,74.35,74.26,74.33,8309.0,74.28,74.35,74.26,74.33,8309.0
2020-01-28 12:00:00,74.33,74.34,74.25,74.33,9569.0,74.33,74.34,74.25,74.33,9569.0
2020-01-28 12:10:00,74.35,74.51,74.27,74.46,15092.0,74.35,74.51,74.27,74.46,15092.0
2020-01-28 12:20:00,74.48,74.51,74.41,74.41,16902.0,74.48,74.51,74.41,74.41,16902.0
2020-01-28 12:30:00,74.41,74.43,74.24,74.26,7852.0,74.41,74.43,74.24,74.26,7852.0
2020-01-28 12:40:00,74.26,74.26,74.17,74.22,21319.0,74.26,74.26,74.17,74.22,21319.0
2020-01-28 12:50:00,74.2,74.21,74.12,74.16,9671.0,74.2,74.21,74.12,74.16,9671.0
2020-01-28 13:00:00,74.16,74.18,74.09,74.1,9693.0,74.16,74.18,74.09,74.1,9693.0
2020-01-28 13:10:00,74.09,74.2,74.09,74.17,7617.0,74.09,74.2,74.09,74.17,7617.0
2020-01-28 13:20:00,74.16,74.22,74.14,74.14,6789.0,74.16,74.22,74.14,74.14,6789.0
2020-01-28 13:30:00,74.13,74.22,74.12,74.16,11061.0,74.13,74.22,74.12,74.16,11061.0
2020-01-28 13:40:00,74.17,74.35,74.16,74.34,9990.0,74.17,74.35,74.16,74.34,9990.0
2020-01-28 13:50:00,74.34,74.4,74.29,74.31,11582.0,74.34,74.4,74.29,74.31,11582.0
2020-01-28 14:00:00,74.3,74.33,74.28,74.33,9504.0,74.3,74.33,74.28,74.33,9504.0
2020-01-28 14:10:00,74.33,74.35,74.27,74.33,8202.0,74.33,74.35,74.27,74.33,8202.0
2020-01-28 14:20:00,74.33,74.36,74.25,74.26,8326.0,74.33,74.36,74.25,74.26,8326.0
2020-01-28 14:30:00,74.26,74.39,74.24,74.36,10579.0,74.26,74.39,74.24,74.36,10579.0
2020-01-28 14:40:00,74.36,74.42,74.33,74.38,10710.0,74.36,74.42,74.33,74.38,10710.0
2020-01-28 14:50:00,74.37,74.38,74.29,74.31,8600.0,74.37,74.38,74.29,74.31,8600.0
2020-01-28 15:00:00,74.3,74.39,74.28,74.29,17995.0,74.3,74.39,74.28,74.29,17995.0
2020-01-28 15:10:00,74.31,74.31,74.25,74.28,47966.0,74.31,74.31,74.25,74.28,47966.0
2020-01-28 15:20:00,74.28,74.35,74.27,74.34,20935.0,74.28,74.35,74.27,74.34,20935.0
2020-01-28 15:30:00,74.35,74.41,74.21,74.23,52771.0,74.35,74.41,74.21,74.23,52771.0
2020-01-28 15:40:00,74.23,74.28,74.21,74.24,23710.0,74.23,74.28,74.21,74.24,23710.0
2020-01-28 15:50:00,74.23,74.24,74.07,74.18,136667.0,74.23,74.24,74.07,74.18,136667.0
2020-01-29 09:30:00,74.48,74.65,74.25,74.28,30242.0,74.48,74.65,74.25,74.28,30242.0
2020-01-29 09:40:00,74.31,74.63,74.3,74.36,13000.0,74.31,74.63,74.3,74.36,13000.0
2020-01-29 09:50:00,74.28,74.48,74.05,74.09,20169.0,74.28,74.48,74.05,74.09,20169.0
2020-01-29 10:00:00,74.07,74.07,73.67,73.76,12671.0,74.07,74.07,73.67,73.76,12671.0
2020-01-29 10:10:00,73.73,73.82,73.63,73.69,17183.0,73.73,73.82,73.63,73.69,17183.0
2020-01-29 10:20:00,73.68,73.79,73.66,73.74,12036.0,73.68,73.79,73.66,73.74,12036.0
2020-01-29 10:30:00,73.71,73.87,73.57,73.69,10490.0,73.71,73.87,73.57,73.69,10490.0
2020-01-29 10:40:00,73.67,73.79,73.66,73.72,20409.0,73.67,73.79,73.66,73.72,20409.0
2020-01-29 10:50:00,73.72,73.79,73.69,73.72,13452.0,73.72,73.79,73.69,73.72,13452.0
2020-01-29 11:00:00,73.76,73.83,73.66,73.66,8909.0,73.76,73.83,73.66,73.66,8909.0
2020-01-29 11:10:00,73.66,73.67,73.53,73.63,9578.0,73.66,73.67,73.53,73.63,9578.0
2020-01-29 11:20:00,73.64,73.77,73.62,73.66,8298.0,73.64,73.77,73.62,73.66,8298.0
2020-01-29 11:30:00,73.65,73.69,73.49,73.49,8473.0,73.65,73.69,73.49,73.49,8473.0
2020-01-29 11:40:00,73.49,73.61,73.44,73.58,12017.0,73.49,73.61,73.44,73.58,12017.0
2020-01-29 11:50:00,73.58,73.63,73.53,73.62,11255.0,73.58,73.63,73.53,73.62,11255.0
2020-01-29 12:00:00,73.59,73.65,73.56,73.65,10512.0,73.59,73.65,73.56,73.65,10512.0
2020-01-29 12:10:00,73.63,73.69,73.56,73.67,9595.0,73.63,73.69,73.56,73.67,9595.0
2020-01-29 12:20:00,73.67,73.79,73.66,73.78,9405.0,73.67,73.79,73.66,73.78,9405.0
2020-01-29 12:30:00,73.79,73.79,73.58,73.7,26173.0,73.79,73.79,73.58,73.7,26173.0
2020-01-29 12:40:00,73.7,73.75,73.66,73.71,7791.0,73.7,73.75,73.66,73.71,7791.0
2020-01-29 12:50:00,73.7,73.72,73.58,73.64,7154.0,73.7,73.72,73.58,73.64,7154.0
2020-01-29 13:00:00,73.63,73.68,73.6,73.61,6406.0,73.63,73.68,73.6,73.61,6406.0
2020-01-29 13:10:00,73.61,73.75,73.61,73.74,6580.0,73.61,73.75,73.61,73.74,6580.0
2020-01-29 13:20:00,73.75,73.79,73.72,73.77,6032.0,73.75,73.79,73.72,73.77,6032.0
2020-01-29 13:30:00,73.78,73.84,73.74,73.78,12593.0,73.78,73.84,73.74,73.78,12593.0
2020-01-29 13:40:00,73.79,73.83,73.73,73.75,14168.0,73.79,73.83,73.73,73.75,14168.0
2020-01-29 13:50:00,73.76,73.78,73.45,73.47,9842.0,73.76,73.78,73.45,73.47,9842.0
2020-01-29 14:00:00,73.52,73.76,73.52,73.69,11069.0,73.52,73.76,73.52,73.69,11069.0
2020-01-29 14:10:00,73.67,73.72,73.64,73.7,15018.0,73.67,73.72,73.64,73.7,15018.0
2020-01-29 14:20:00,73.69,73.72,73.6,73.63,10564.0,73.69,73.72,73.6,73.63,10564.0
2020-01-29 14:30:00,73.66,73.74,73.59,73.65,12176.0,73.66,73.74,73.59,73.65,12176.0
2020-01-29 14:40:00,73.65,73.68,73.57,73.61,17271.0,73.65,73.68,73.57,73.61,17271.0
2020-01-29 14:50:00,73.6,73.65,73.42,73.43,14831.0,73.6,73.65,73.42,73.43,14831.0
2020-01-29 15:00:00,73.46,73.48,73.36,73.38,12723.0,73.46,73.48,73.36,73.38,12723.0
2020-01-29 15:10:00,73.39,73.4,73.17,73.24,22020.0,73.39,73.4,73.17,73.24,22020.0
2020-01-29 15:20:00,73.22,73.25,73.04,73.2,17676.0,73.22,73.25,73.04,73.2,17676.0
2020-01-29 15:30:00,73.19,73.32,73.16,73.25,30546.0,73.19,73.32,73.16,73.25,30546.0
2020-01-29 15:40:00,73.25,73.26,73.1,73.13,34829.0,73.25,73.26,73.1,73.13,34829.0
2020-01-29 15:50:00,73.12,73.25,73.1,73.14,92917.0,73.12,73.25,73.1,73.14,92917.0
2020-01-30 09:30:00,72.46,73.18,72.12,73.07,37355.0,72.46,73.18,72.12,73.07,37355.0
2020-01-30 09:40:00,73.03,73.09,72.78,72.9,12894.0,73.03,73.09,72.78,72.9,12894.0
2020-01-30 09:50:00,72.98,73.04,72.82,72.86,9836.0,72.98,73.04,72.82,72.86,9836.0
2020-01-30 10:00:00,72.84,73.07,72.8,73.02,10544.0,72.84,73.07,72.8,73.02,10544.0
2020-01-30 10:10:00,73.02,73.07,72.78,72.81,15426.0,73.02,73.07,72.78,72.81,15426.0
2020-01-30 10:20:00,72.81,72.88,72.75,72.85,13129.0,72.81,72.88,72.75,72.85,13129.0
2020-01-30 10:30:00,72.84,72.84,72.61,72.64,18660.0,72.84,72.84,72.61,72.64,18660.0
2020-01-30 10:40:00,72.62,72.67,72.44,72.65,17621.0,72.62,72.67,72.44,72.65,17621.0
2020-01-30 10:50:00,72.65,72.65,72.35,72.35,11776.0,72.65,72.65,72.35,72.35,11776.0
2020-01-30 11:00:00,72.33,72.46,72.32,72.4,11129.0,72.33,72.46,72.32,72.4,11129.0
2020-01-30 11:10:00,72.4,72.56,72.4,72.54,12921.0,72.4,72.56,72.4,72.54,12921.0
2020-01-30 11:20:00,72.54,72.69,72.48,72.66,13947.0,72.54,72.69,72.48,72.66,13947.0
2020-01-30 11:30:00,72.64,72.84,72.6,72.79,11464.0,72.64,72.84,72.6,72.79,11464.0
2020-01-30 11:40:00,72.76,72.91,72.76,72.87,10128.0,72.76,72.91,72.76,72.87,10128.0
2020-01-30 11:50:00,72.91,72.91,72.74,72.75,9429.0,72.91,72.91,72.74,72.75,9429.0
2020-01-30 12:00:00,72.75,72.81,72.74,72.74,7612.0,72.75,72.81,72.74,72.74,7612.0
2020-01-30 12:10:00,72.71,72.75,72.59,72.59,24922.0,72.71,72.75,72.59,72.59,24922.0
2020-01-30 12:20:00,72.6,72.64,72.39,72.39,9529.0,72.6,72.64,72.39,72.39,9529.0
2020-01-30 12:30:00,72.43,72.43,72.2,72.25,16694.0,72.43,72.43,72.2,72.25,16694.0
2020-01-30 12:40:00,72.21,72.24,72.1,72.16,8982.0,72.21,72.24,72.1,72.16,8982.0
2020-01-30 12:50:00,72.14,72.28,72.13,72.2,15459.0,72.14,72.28,72.13,72.2,15459.0
2020-01-30 13:00:00,72.2,72.31,72.2,72.26,6378.0,72.2,72.31,72.2,72.26,6378.0
2020-01-30 13:10:00,72.27,72.36,72.21,72.21,8762.0,72.27,72.36,72.21,72.21,8762.0
2020-01-30 13:20:00,72.16,72.33,72.16,72.33,10458.0,72.16,72.33,72.16,72.33,10458.0
2020-01-30 13:30:00,72.33,72.37,72.26,72.3,7758.0,72.33,72.37,72.26,72.3,7758.0
2020-01-30 13:40:00,72.3,72.36,72.24,72.24,9508.0,72.3,72.36,72.24,72.24,9508.0
2020-01-30 13:50:00,72.22,72.36,72.2,72.32,21312.0,72.22,72.36,72.2,72.32,21312.0
2020-01-30 14:00:00,72.32,72.45,72.3,72.45,19564.0,72.32,72.45,72.3,72.45,19564.0
2020-01-30 14:10:00,72.44,72.64,72.43,72.64,12208.0,72.44,72.64,72.43,72.64,12208.0
2020-01-30 14:20:00,72.64,72.66,72.59,72.62,7202.0,72.64,72.66,72.59,72.62,7202.0
2020-01-30 14:30:00,72.61,72.61,72.42,72.5,7884.0,72.61,72.61,72.42,72.5,7884.0
2020-01-30 14:40:00,72.5,72.81,72.36,72.56,22399.0,72.5,72.81,72.36,72.56,22399.0
2020-01-30 14:50:00,72.53,72.66,72.43,72.65,10607.0,72.53,72.66,72.43,72.65,10607.0
2020-01-30 15:00:00,72.71,72.87,72.63,72.66,11146.0,72.71,72.87,72.63,72.66,11146.0
2020-01-30 15:10:00,72.64,72.83,72.62,72.77,13727.0,72.64,72.83,72.62,72.77,13727.0
2020-01-30 15:20:00,72.78,72.87,72.74,72.76,18466.0,72.78,72.87,72.74,72.76,18466.0
2020-01-30 15:30:00,72.75,72.86,72.73,72.86,16960.0,72.75,72.86,72.73,72.86,16960.0
2020-01-30 15:40:00,72.88,73.07,72.88,73.05,23656.0,72.88,73.07,72.88,73.05,23656.0
2020-01-30 15:50:00,73.02,73.21,73.01,73.15,71315.0,73.02,73.21,73.01,73.15,71315.0
2020-01-31 09:30:00,72.86,73.05,72.6,72.86,29913.0,72.86,73.05,72.6,72.86,29913.0
2020-01-31 09:40:00,72.84,72.85,72.48,72.65,15018.0,72.84,72.85,72.48,72.65,15018.0
2020-01-31 09:50:00,72.65,72.82,72.4,72.81,69921.0,72.65,72.82,72.4,72.81,69921.0
2020-01-31 10:00:00,72.86,72.86,72.46,72.47,23265.0,72.86,72.86,72.46,72.47,23265.0
2020-01-31 10:10:00,72.45,72.52,72.24,72.28,44198.0,72.45,72.52,72.24,72.28,44198.0
2020-01-31 10:20:00,72.32,72.36,72.12,72.16,23619.0,72.32,72.36,72.12,72.16,23619.0
2020-01-31 10:30:00,72.13,72.23,72.09,72.17,22298.0,72.13,72.23,72.09,72.17,22298.0
2020-01-31 10:40:00,72.15,72.24,71.9,71.92,52433.0,72.15,72.24,71.9,71.92,52433.0
2020-01-31 10:50:00,71.91,72.0,71.82,71.84,19376.0,71.91,72.0,71.82,71.84,19376.0
2020-01-31 11:00:00,71.83,72.09,71.83,71.87,26078.0,71.83,72.09,71.83,71.87,26078.0
2020-01-31 11:10:00,71.87,72.0,71.54,71.86,30637.0,71.87,72.0,71.54,71.86,30637.0
2020-01-31 11:20:00,71.84,71.85,71.53,71.54,18724.0,71.84,71.85,71.53,71.54,18724.0
2020-01-31 11:30:00,71.55,71.66,71.36,71.47,15253.0,71.55,71.66,71.36,71.47,15253.0
2020-01-31 11:40:00,71.5,71.89,71.5,71.88,14682.0,71.5,71.89,71.5,71.88,14682.0
2020-01-31 11:50:00,71.89,72.03,71.82,72.0,32846.0,71.89,72.03,71.82,72.0,32846.0
2020-01-31 12:00:00,72.02,72.05,71.93,71.96,29731.0,72.02,72.05,71.93,71.96,29731.0
2020-01-31 12:10:00,71.96,72.01,71.85,71.96,43095.0,71.96,72.01,71.85,71.96,43095.0
2020-01-31 12:20:00,71.95,72.16,71.93,72.16,23193.0,71.95,72.16,71.93,72.16,23193.0
2020-01-31 12:30:00,72.13,72.13,71.81,71.97,32694.0,72.13,72.13,71.81,71.97,32694.0
2020-01-31 12:40:00,71.95,72.15,71.94,71.99,17169.0,71.95,72.15,71.94,71.99,17169.0
2020-01-31 12:50:00,71.99,72.12,71.9,72.05,20399.0,71.99,72.12,71.9,72.05,20399.0
2020-01-31 13:00:00,72.04,72.17,72.0,72.03,10413.0,72.04,72.17,72.0,72.03,10413.0
2020-01-31 13:10:00,72.05,72.05,71.93,72.03,13850.0,72.05,72.05,71.93,72.03,13850.0
2020-01-31 13:20:00,71.98,72.17,71.97,72.16,13307.0,71.98,72.17,71.97,72.16,13307.0
2020-01-31 13:30:00,72.16,72.16,71.99,72.09,12941.0,72.16,72.16,71.99,72.09,12941.0
2020-01-31 13:40:00,72.13,72.18,72.0,72.18,10659.0,72.13,72.18,72.0,72.18,10659.0
2020-01-31 13:50:00,72.17,72.27,72.12,72.2,11284.0,72.17,72.27,72.12,72.2,11284.0
2020-01-31 14:00:00,72.23,72.32,72.19,72.21,17449.0,72.23,72.32,72.19,72.21,17449.0
2020-01-31 14:10:00,72.22,72.26,72.14,72.22,11217.0,72.22,72.26,72.14,72.22,11217.0
2020-01-31 14:20:00,72.23,72.23,72.03,72.17,18486.0,72.23,72.23,72.03,72.17,18486.0
2020-01-31 14:30:00,72.17,72.49,72.12,72.42,12270.0,72.17,72.49,72.12,72.42,12270.0
2020-01-31 14:40:00,72.45,72.45,72.26,72.36,33284.0,72.45,72.45,72.26,72.36,33284.0
2020-01-31 14:50:00,72.38,72.51,72.34,72.45,31784.0,72.38,72.51,72.34,72.45,31784.0
2020-01-31 15:00:00,72.45,72.51,72.33,72.38,50115.0,72.45,72.51,72.33,72.38,50115.0
2020-01-31 15:10:00,72.38,72.4,72.25,72.33,71144.0,72.38,72.4,72.25,72.33,71144.0
2020-01-31 15:20:00,72.33,72.45,72.29,72.36,51676.0,72.33,72.45,72.29,72.36,51676.0
2020-01-31 15:30:00,72.35,72.36,71.98,72.1,43707.0,72.35,72.36,71.98,72.1,43707.0
2020-01-31 15:40:00,72.11,72.4,72.01,72.26,82763.0,72.11,72.4,72.01,72.26,82763.0
2020-01-31 15:50:00,72.25,72.3,72.02,72.11,346162.0,72.25,72.3,72.02,72.11,346162.0
2020-02-03 09:30:00,72.49,72.89,72.46,72.59,58379.0,72.49,72.89,72.46,72.59,58379.0
2020-02-03 09:40:00,72.56,72.86,72.52,72.78,14975.0,72.56,72.86,72.52,72.78,14975.0
2020-02-03 09:50:00,72.78,72.91,72.74,72.85,11756.0,72.78,72.91,72.74,72.85,11756.0
2020-02-03 10:00:00,72.92,73.15,72.84,73.0,19422.0,72.92,73.15,72.84,73.0,19422.0
2020-02-03 10:10:00,73.05,73.2,72.99,73.13,11480.0,73.05,73.2,72.99,73.13,11480.0
2020-02-03 10:20:00,73.1,73.17,72.94,73.14,9218.0,73.1,73.17,72.94,73.14,9218.0
2020-02-03 10:30:00,73.14,73.16,73.02,73.09,14878.0,73.14,73.16,73.02,73.09,14878.0
2020-02-03 10:40:00,73.09,73.14,72.98,72.98,17929.0,73.09,73.14,72.98,72.98,17929.0
2020-02-03 10:50:00,72.96,73.06,72.93,73.05,14711.0,72.96,73.06,72.93,73.05,14711.0
2020-02-03 11:00:00,73.01,73.24,73.01,73.2,16177.0,73.01,73.24,73.01,73.2,16177.0
2020-02-03 11:10:00,73.17,73.19,72.89,72.99,22585.0,73.17,73.19,72.89,72.99,22585.0
2020-02-03 11:20:00,73.03,73.1,72.93,72.94,21183.0,73.03,73.1,72.93,72.94,21183.0
2020-02-03 11:30:00,72.94,72.98,72.87,72.89,23315.0,72.94,72.98,72.87,72.89,23315.0
2020-02-03 11:40:00,72.89,72.92,72.65,72.7,17160.0,72.89,72.92,72.65,72.7,17160.0
2020-02-03 11:50:00,72.68,72.79,72.66,72.76,13585.0,72.68,72.79,72.66,72.76,13585.0
2020-02-03 12:00:00,72.78,72.81,72.67,72.69,8538.0,72.78,72.81,72.67,72.69,8538.0
2020-02-03 12:10:00,72.69,72.89,72.62,72.88,12724.0,72.69,72.89,72.62,72.88,12724.0
2020-02-03 12:20:00,72.9,72.99,72.89,72.96,9421.0,72.9,72.99,72.89,72.96,9421.0
2020-02-03 12:30:00,72.94,72.96,72.86,72.91,13653.0,72.94,72.96,72.86,72.91,13653.0
2020-02-03 12:40:00,72.92,73.05,72.9,73.01,15740.0,72.92,73.05,72.9,73.01,15740.0
2020-02-03 12:50:00,73.0,73.11,72.95,73.05,11121.0,73.0,73.11,72.95,73.05,11121.0
2020-02-03 13:00:00,73.04,73.1,72.98,73.06,11194.0,73.04,73.1,72.98,73.06,11194.0
2020-02-03 13:10:00,73.07,73.07,72.87,72.98,11822.0,73.07,73.07,72.87,72.98,11822.0
2020-02-03 13:20:00,72.97,72.99,72.88,72.88,14407.0,72.97,72.99,72.88,72.88,14407.0
2020-02-03 13:30:00,72.88,73.03,72.85,73.01,15689.0,72.88,73.03,72.85,73.01,15689.0
2020-02-03 13:40:00,73.02,73.08,72.96,73.08,15012.0,73.02,73.08,72.96,73.08,15012.0
2020-02-03 13:50:00,73.07,73.1,73.0,73.07,13683.0,73.07,73.1,73.0,73.07,13683.0
2020-02-03 14:00:00,73.06,73.07,72.91,72.91,17033.0,73.06,73.07,72.91,72.91,17033.0
2020-02-03 14:10:00,72.88,72.88,72.79,72.83,12332.0,72.88,72.88,72.79,72.83,12332.0
2020-02-03 14:20:00,72.84,72.9,72.78,72.84,20707.0,72.84,72.9,72.78,72.84,20707.0
2020-02-03 14:30:00,72.81,72.87,72.72,72.8,13570.0,72.81,72.87,72.72,72.8,13570.0
2020-02-03 14:40:00,72.8,72.99,72.75,72.99,11758.0,72.8,72.99,72.75,72.99,11758.0
2020-02-03 14:50:00,73.0,73.03,72.88,72.9,30940.0,73.0,73.03,72.88,72.9,30940.0
2020-02-03 15:00:00,72.9,73.06,72.89,73.01,18150.0,72.9,73.06,72.89,73.01,18150.0
2020-02-03 15:10:00,73.02,73.05,72.94,72.97,14965.0,73.02,73.05,72.94,72.97,14965.0
2020-02-03 15:20:00,72.97,73.1,72.93,73.1,16266.0,72.97,73.1,72.93,73.1,16266.0
2020-02-03 15:30:00,73.1,73.15,73.05,73.06,24337.0,73.1,73.15,73.05,73.06,24337.0
2020-02-03 15:40:00,73.05,73.07,72.83,72.83,34116.0,73.05,73.07,72.83,72.83,34116.0
2020-02-03 15:50:00,72.8,72.88,72.76,72.83,108633.0,72.8,72.88,72.76,72.83,108633.0
2020-02-04 09:30:00,73.96,74.49,73.68,73.78,37023.0,73.96,74.49,73.68,73.78,37023.0
2020-02-04 09:40:00,73.82,74.16,73.8,74.16,21527.0,73.82,74.16,73.8,74.16,21527.0
2020-02-04 09:50:00,74.11,74.21,73.95,74.11,13411.0,74.11,74.21,73.95,74.11,13411.0
2020-02-04 10:00:00,74.15,74.26,74.06,74.06,9210.0,74.15,74.26,74.06,74.06,9210.0
2020-02-04 10:10:00,74.13,74.15,73.94,74.02,59873.0,74.13,74.15,73.94,74.02,59873.0
2020-02-04 10:20:00,74.03,74.17,74.01,74.09,25389.0,74.03,74.17,74.01,74.09,25389.0
2020-02-04 10:30:00,74.11,74.11,74.0,74.08,9015.0,74.11,74.11,74.0,74.08,9015.0
2020-02-04 10:40:00,74.09,74.18,74.07,74.12,9164.0,74.09,74.18,74.07,74.12,9164.0
2020-02-04 10:50:00,74.12,74.13,73.92,73.97,9494.0,74.12,74.13,73.92,73.97,9494.0
2020-02-04 11:00:00,73.97,74.15,73.97,74.14,8050.0,73.97,74.15,73.97,74.14,8050.0
2020-02-04 11:10:00,74.14,74.19,74.05,74.13,11160.0,74.14,74.19,74.05,74.13,11160.0
2020-02-04 11:20:00,74.13,74.3,74.13,74.25,24255.0,74.13,74.3,74.13,74.25,24255.0
2020-02-04 11:30:00,74.27,74.45,74.22,74.45,19650.0,74.27,74.45,74.22,74.45,19650.0
2020-02-04 11:40:00,74.45,74.58,74.43,74.52,14547.0,74.45,74.58,74.43,74.52,14547.0
2020-02-04 11:50:00,74.52,74.71,74.51,74.71,73827.0,74.52,74.71,74.51,74.71,73827.0
2020-02-04 12:00:00,74.71,74.71,74.61,74.61,23314.0,74.71,74.71,74.61,74.61,23314.0
2020-02-04 12:10:00,74.62,74.78,74.59,74.7,20664.0,74.62,74.78,74.59,74.7,20664.0
2020-02-04 12:20:00,74.7,74.78,74.69,74.76,14457.0,74.7,74.78,74.69,74.76,14457.0
2020-02-04 12:30:00,74.77,74.77,74.53,74.59,8943.0,74.77,74.77,74.53,74.59,8943.0
2020-02-04 12:40:00,74.61,74.61,74.51,74.52,6253.0,74.61,74.61,74.51,74.52,6253.0
2020-02-04 12:50:00,74.54,74.54,74.47,74.5,8526.0,74.54,74.54,74.47,74.5,8526.0
2020-02-04 13:00:00,74.51,74.53,74.43,74.43,7661.0,74.51,74.53,74.43,74.43,7661.0
2020-02-04 13:10:00,74.45,74.46,74.2,74.21,17186.0,74.45,74.46,74.2,74.21,17186.0
2020-02-04 13:20:00,74.21,74.22,74.05,74.1,15980.0,74.21,74.22,74.05,74.1,15980.0
2020-02-04 13:30:00,74.12,74.21,74.1,74.16,10279.0,74.12,74.21,74.1,74.16,10279.0
2020-02-04 13:40:00,74.17,74.27,74.16,74.23,8696.0,74.17,74.27,74.16,74.23,8696.0
2020-02-04 13:50:00,74.24,74.28,74.11,74.2,11649.0,74.24,74.28,74.11,74.2,11649.0
2020-02-04 14:00:00,74.21,74.31,74.19,74.31,9613.0,74.21,74.31,74.19,74.31,9613.0
2020-02-04 14:10:00,74.33,74.33,74.21,74.22,9540.0,74.33,74.33,74.21,74.22,9540.0
2020-02-04 14:20:00,74.23,74.27,74.21,74.25,12317.0,74.23,74.27,74.21,74.25,12317.0
2020-02-04 14:30:00,74.24,74.35,74.23,74.26,12444.0,74.24,74.35,74.23,74.26,12444.0
2020-02-04 14:40:00,74.26,74.53,74.25,74.53,14387.0,74.26,74.53,74.25,74.53,14387.0
2020-02-04 14:50:00,74.54,74.63,74.47,74.61,29936.0,74.54,74.63,74.47,74.61,29936.0
2020-02-04 15:00:00,74.61,74.67,74.56,74.61,17953.0,74.61,74.67,74.56,74.61,17953.0
2020-02-04 15:10:00,74.61,74.67,74.46,74.62,33929.0,74.61,74.67,74.46,74.62,33929.0
2020-02-04 15:20:00,74.64,74.67,74.57,74.57,27547.0,74.64,74.67,74.57,74.57,27547.0
2020-02-04 15:30:00,74.57,74.59,74.4,74.43,30520.0,74.57,74.59,74.4,74.43,30520.0
2020-02-04 15:40:00,74.42,74.5,74.35,74.44,38151.0,74.42,74.5,74.35,74.44,38151.0
2020-02-04 15:50:00,74.42,74.44,74.32,74.43,95265.0,74.42,74.44,74.32,74.43,95265.0
2020-02-05 09:30:00,75.39,75.39,74.35,74.37,58607.0,75.39,75.39,74.35,74.37,58607.0
2020-02-05 09:40:00,74.31,74.56,74.16,74.34,19263.0,74.31,74.56,74.16,74.34,19263.0
2020-02-05 09:50:00,74.37,74.73,74.15,74.63,18130.0,74.37,74.73,74.15,74.63,18130.0
2020-02-05 10:00:00,74.64,74.76,74.37,74.44,22511.0,74.64,74.76,74.37,74.44,22511.0
2020-02-05 10:10:00,74.47,74.63,74.36,74.48,25316.0,74.47,74.63,74.36,74.48,25316.0
2020-02-05 10:20:00,74.47,74.65,74.38,74.47,28972.0,74.47,74.65,74.38,74.47,28972.0
2020-02-05 10:30:00,74.45,74.48,74.15,74.2,39396.0,74.45,74.48,74.15,74.2,39396.0
2020-02-05 10:40:00,74.2,74.23,73.95,74.05,38457.0,74.2,74.23,73.95,74.05,38457.0
2020-02-05 10:50:00,74.05,74.15,73.91,74.0,48380.0,74.05,74.15,73.91,74.0,48380.0
2020-02-05 11:00:00,73.98,74.3,73.94,74.29,29037.0,73.98,74.3,73.94,74.29,29037.0
2020-02-05 11:10:00,74.28,74.38,74.17,74.33,22876.0,74.28,74.38,74.17,74.33,22876.0
2020-02-05 11:20:00,74.33,74.35,74.09,74.2,23318.0,74.33,74.35,74.09,74.2,23318.0
2020-02-05 11:30:00,74.2,74.25,73.99,74.05,25300.0,74.2,74.25,73.99,74.05,25300.0
2020-02-05 11:40:00,74.03,74.04,73.84,73.95,21405.0,74.03,74.04,73.84,73.95,21405.0
2020-02-05 11:50:00,73.94,74.0,73.89,73.98,10132.0,73.94,74.0,73.89,73.98,10132.0
2020-02-05 12:00:00,73.96,74.16,73.9,74.15,19062.0,73.96,74.16,73.9,74.15,19062.0
2020-02-05 12:10:00,74.15,74.15,74.07,74.11,13871.0,74.15,74.15,74.07,74.11,13871.0
2020-02-05 12:20:00,74.12,74.22,74.11,74.19,14364.0,74.12,74.22,74.11,74.19,14364.0
2020-02-05 12:30:00,74.17,74.22,74.14,74.16,8411.0,74.17,74.22,74.14,74.16,8411.0
2020-02-05 12:40:00,74.15,74.17,74.1,74.12,9708.0,74.15,74.17,74.1,74.12,9708.0
2020-02-05 12:50:00,74.12,74.18,74.04,74.13,21010.0,74.12,74.18,74.04,74.13,21010.0
2020-02-05 13:00:00,74.13,74.18,74.07,74.15,23125.0,74.13,74.18,74.07,74.15,23125.0
2020-02-05 13:10:00,74.14,74.22,74.07,74.19,29422.0,74.14,74.22,74.07,74.19,29422.0
2020-02-05 13:20:00,74.2,74.24,74.17,74.22,16408.0,74.2,74.24,74.17,74.22,16408.0
2020-02-05 13:30:00,74.22,74.32,74.22,74.23,12620.0,74.22,74.32,74.22,74.23,12620.0
2020-02-05 13:40:00,74.24,74.27,74.22,74.26,13453.0,74.24,74.27,74.22,74.26,13453.0
2020-02-05 13:50:00,74.25,74.3,74.19,74.2,26300.0,74.25,74.3,74.19,74.2,26300.0
2020-02-05 14:00:00,74.17,74.17,73.91,73.91,14458.0,74.17,74.17,73.91,73.91,14458.0
2020-02-05 14:10:00,73.89,73.97,73.85,73.93,15095.0,73.89,73.97,73.85,73.93,15095.0
2020-02-05 14:20:00,73.96,74.08,73.96,74.02,17677.0,73.96,74.08,73.96,74.02,17677.0
2020-02-05 14:30:00,74.02,74.2,74.02,74.18,12971.0,74.02,74.2,74.02,74.18,12971.0
2020-02-05 14:40:00,74.17,74.3,74.15,74.29,20741.0,74.17,74.3,74.15,74.29,20741.0
2020-02-05 14:50:00,74.28,74.43,74.26,74.37,16914.0,74.28,74.43,74.26,74.37,16914.0
2020-02-05 15:00:00,74.39,74.52,74.33,74.33,21470.0,74.39,74.52,74.33,74.33,21470.0
2020-02-05 15:10:00,74.33,74.45,74.33,74.43,19460.0,74.33,74.45,74.33,74.43,19460.0
2020-02-05 15:20:00,74.43,74.47,74.31,74.35,31392.0,74.43,74.47,74.31,74.35,31392.0
2020-02-05 15:30:00,74.32,74.43,74.28,74.42,29090.0,74.32,74.43,74.28,74.42,29090.0
2020-02-05 15:40:00,74.41,74.55,74.4,74.43,39265.0,74.41,74.55,74.4,74.43,39265.0
2020-02-05 15:50:00,74.43,74.43,74.2,74.33,118501.0,74.43,74.43,74.2,74.33,118501.0
2020-02-06 09:30:00,74.91,75.23,74.38,75.01,48803.0,74.91,75.23,74.38,75.01,48803.0
2020-02-06 09:40:00,74.98,75.08,74.72,75.04,11250.0,74.98,75.08,74.72,75.04,11250.0
2020-02-06 09:50:00,75.05,75.36,74.95,75.36,20287.0,75.05,75.36,74.95,75.36,20287.0
2020-02-06 10:00:00,75.3,75.32,74.94,74.95,9128.0,75.3,75.32,74.94,74.95,9128.0
2020-02-06 10:10:00,74.91,75.16,74.91,75.0,15514.0,74.91,75.16,74.91,75.0,15514.0
2020-02-06 10:20:00,75.03,75.08,74.92,74.95,10724.0,75.03,75.08,74.92,74.95,10724.0
2020-02-06 10:30:00,74.91,75.18,74.91,75.12,7272.0,74.91,75.18,74.91,75.12,7272.0
2020-02-06 10:40:00,75.14,75.15,74.86,74.95,8634.0,75.14,75.15,74.86,74.95,8634.0
2020-02-06 10:50:00,74.95,74.95,74.72,74.83,9016.0,74.95,74.95,74.72,74.83,9016.0
2020-02-06 11:00:00,74.79,74.84,74.74,74.8,9575.0,74.79,74.84,74.74,74.8,9575.0
2020-02-06 11:10:00,74.79,74.92,74.79,74.92,10944.0,74.79,74.92,74.79,74.92,10944.0
2020-02-06 11:20:00,74.91,74.98,74.87,74.96,12097.0,74.91,74.98,74.87,74.96,12097.0
2020-02-06 11:30:00,74.98,75.02,74.93,74.95,10405.0,74.98,75.02,74.93,74.95,10405.0
2020-02-06 11:40:00,74.92,74.94,74.78,74.81,9689.0,74.92,74.94,74.78,74.81,9689.0
2020-02-06 11:50:00,74.8,74.8,74.64,74.64,20118.0,74.8,74.8,74.64,74.64,20118.0
2020-02-06 12:00:00,74.62,74.9,74.62,74.88,18512.0,74.62,74.9,74.62,74.88,18512.0
2020-02-06 12:10:00,74.88,74.89,74.75,74.77,6561.0,74.88,74.89,74.75,74.77,6561.0
2020-02-06 12:20:00,74.77,74.82,74.71,74.72,3890.0,74.77,74.82,74.71,74.72,3890.0
2020-02-06 12:30:00,74.71,74.85,74.68,74.84,6227.0,74.71,74.85,74.68,74.84,6227.0
2020-02-06 12:40:00,74.84,74.86,74.82,74.84,7289.0,74.84,74.86,74.82,74.84,7289.0
2020-02-06 12:50:00,74.84,74.85,74.78,74.8,3533.0,74.84,74.85,74.78,74.8,3533.0
2020-02-06 13:00:00,74.82,74.87,74.72,74.75,7217.0,74.82,74.87,74.72,74.75,7217.0
2020-02-06 13:10:00,74.74,74.76,74.69,74.76,7982.0,74.74,74.76,74.69,74.76,7982.0
2020-02-06 13:20:00,74.76,74.76,74.67,74.68,8404.0,74.76,74.76,74.67,74.68,8404.0
2020-02-06 13:30:00,74.67,74.71,74.65,74.7,7968.0,74.67,74.71,74.65,74.7,7968.0
2020-02-06 13:40:00,74.7,74.75,74.7,74.73,9874.0,74.7,74.75,74.7,74.73,9874.0
2020-02-06 13:50:00,74.74,74.8,74.73,74.8,7545.0,74.74,74.8,74.73,74.8,7545.0
2020-02-06 14:00:00,74.81,74.81,74.73,74.73,11091.0,74.81,74.81,74.73,74.73,11091.0
2020-02-06 14:10:00,74.75,74.78,74.67,74.67,9566.0,74.75,74.78,74.67,74.67,9566.0
2020-02-06 14:20:00,74.67,74.71,74.62,74.71,9527.0,74.67,74.71,74.62,74.71,9527.0
2020-02-06 14:30:00,74.71,74.77,74.69,74.76,10298.0,74.71,74.77,74.69,74.76,10298.0
2020-02-06 14:40:00,74.77,74.8,74.72,74.8,10740.0,74.77,74.8,74.72,74.8,10740.0
2020-02-06 14:50:00,74.81,74.81,74.73,74.73,8921.0,74.81,74.81,74.73,74.73,8921.0
2020-02-06 15:00:00,74.73,74.83,74.71,74.81,19486.0,74.73,74.83,74.71,74.81,19486.0
2020-02-06 15:10:00,74.81,74.81,74.73,74.76,13635.0,74.81,74.81,74.73,74.76,13635.0
2020-02-06 15:20:00,74.76,74.8,74.56,74.61,49152.0,74.76,74.8,74.56,74.61,49152.0
2020-02-06 15:30:00,74.61,74.71,74.59,74.61,18223.0,74.61,74.71,74.59,74.61,18223.0
2020-02-06 15:40:00,74.61,74.66,74.44,74.46,20394.0,74.61,74.66,74.44,74.46,20394.0
2020-02-06 15:50:00,74.46,74.55,74.42,74.55,65139.0,74.46,74.55,74.42,74.55,65139.0
2020-02-07 09:30:00,74.02,74.3,73.64,73.72,33154.0,74.02,74.3,73.64,73.72,33154.0
2020-02-07 09:40:00,73.64,74.02,73.55,73.78,16005.0,73.64,74.02,73.55,73.78,16005.0
2020-02-07 09:50:00,73.79,73.84,73.7,73.7,13910.0,73.79,73.84,73.7,73.7,13910.0
2020-02-07 10:00:00,73.73,73.74,73.57,73.66,15562.0,73.73,73.74,73.57,73.66,15562.0
2020-02-07 10:10:00,73.62,73.94,73.62,73.94,6091.0,73.62,73.94,73.62,73.94,6091.0
2020-02-07 10:20:00,73.92,74.0,73.88,73.88,8750.0,73.92,74.0,73.88,73.88,8750.0
2020-02-07 10:30:00,73.88,74.0,73.85,73.91,7105.0,73.88,74.0,73.85,73.91,7105.0
2020-02-07 10:40:00,73.93,74.03,73.89,73.99,9710.0,73.93,74.03,73.89,73.99,9710.0
2020-02-07 10:50:00,73.99,74.1,73.95,74.05,18802.0,73.99,74.1,73.95,74.05,18802.0
2020-02-07 11:00:00,74.02,74.12,73.98,74.07,28580.0,74.02,74.12,73.98,74.07,28580.0
2020-02-07 11:10:00,74.07,74.1,74.03,74.1,9942.0,74.07,74.1,74.03,74.1,9942.0
2020-02-07 11:20:00,74.13,74.29,74.13,74.27,13975.0,74.13,74.29,74.13,74.27,13975.0
2020-02-07 11:30:00,74.27,74.37,74.27,74.33,13161.0,74.27,74.37,74.27,74.33,13161.0
2020-02-07 11:40:00,74.33,74.4,74.25,74.29,16482.0,74.33,74.4,74.25,74.29,16482.0
2020-02-07 11:50:00,74.27,74.31,74.21,74.28,13318.0,74.27,74.31,74.21,74.28,13318.0
2020-02-07 12:00:00,74.29,74.29,74.21,74.27,10924.0,74.29,74.29,74.21,74.27,10924.0
2020-02-07 12:10:00,74.27,74.31,74.23,74.24,10358.0,74.27,74.31,74.23,74.24,10358.0
2020-02-07 12:20:00,74.25,74.32,74.23,74.32,9929.0,74.25,74.32,74.23,74.32,9929.0
2020-02-07 12:30:00,74.31,74.31,74.22,74.26,10943.0,74.31,74.31,74.22,74.26,10943.0
2020-02-07 12:40:00,74.26,74.26,74.21,74.26,6558.0,74.26,74.26,74.21,74.26,6558.0
2020-02-07 12:50:00,74.25,74.26,74.2,74.25,19323.0,74.25,74.26,74.2,74.25,19323.0
2020-02-07 13:00:00,74.24,74.26,74.19,74.22,8283.0,74.24,74.26,74.19,74.22,8283.0
2020-02-07 13:10:00,74.22,74.26,74.21,74.25,19667.0,74.22,74.26,74.21,74.25,19667.0
2020-02-07 13:20:00,74.25,74.27,74.22,74.27,18953.0,74.25,74.27,74.22,74.27,18953.0
2020-02-07 13:30:00,74.25,74.32,74.18,74.18,18191.0,74.25,74.32,74.18,74.18,18191.0
2020-02-07 13:40:00,74.15,74.21,74.14,74.17,15539.0,74.15,74.21,74.14,74.17,15539.0
2020-02-07 13:50:00,74.16,74.19,73.95,73.95,23100.0,74.16,74.19,73.95,73.95,23100.0
2020-02-07 14:00:00,73.94,73.94,73.72,73.72,13547.0,73.94,73.94,73.72,73.72,13547.0
2020-02-07 14:10:00,73.74,73.76,73.59,73.63,11048.0,73.74,73.76,73.59,73.63,11048.0
2020-02-07 14:20:00,73.59,73.68,73.53,73.63,12176.0,73.59,73.68,73.53,73.63,12176.0
2020-02-07 14:30:00,73.64,73.78,73.64,73.73,8279.0,73.64,73.78,73.64,73.73,8279.0
2020-02-07 14:40:00,73.72,73.78,73.64,73.7,7075.0,73.72,73.78,73.64,73.7,7075.0
2020-02-07 14:50:00,73.71,73.77,73.68,73.75,9791.0,73.71,73.77,73.68,73.75,9791.0
2020-02-07 15:00:00,73.76,73.83,73.68,73.68,8759.0,73.76,73.83,73.68,73.68,8759.0
2020-02-07 15:10:00,73.7,73.74,73.66,73.72,14341.0,73.7,73.74,73.66,73.72,14341.0
2020-02-07 15:20:00,73.71,73.71,73.59,73.65,14736.0,73.71,73.71,73.59,73.65,14736.0
2020-02-07 15:30:00,73.66,73.7,73.52,73.6,19778.0,73.66,73.7,73.52,73.6,19778.0
2020-02-07 15:40:00,73.58,73.72,73.58,73.65,26229.0,73.58,73.72,73.58,73.65,26229.0
2020-02-07 15:50:00,73.66,73.69,73.51,73.56,81593.0,73.66,73.69,73.51,73.56,81593.0
2020-02-10 09:30:00,73.37,73.38,72.98,73.31,22726.0,73.37,73.38,72.98,73.31,22726.0
2020-02-10 09:40:00,73.32,73.56,73.2,73.2,13485.0,73.32,73.56,73.2,73.2,13485.0
2020-02-10 09:50:00,73.26,73.39,73.18,73.29,21367.0,73.26,73.39,73.18,73.29,21367.0
2020-02-10 10:00:00,73.29,73.42,73.22,73.42,22942.0,73.29,73.42,73.22,73.42,22942.0
2020-02-10 10:10:00,73.4,73.62,73.31,73.6,14328.0,73.4,73.62,73.31,73.6,14328.0
2020-02-10 10:20:00,73.6,73.71,73.57,73.65,10257.0,73.6,73.71,73.57,73.65,10257.0
2020-02-10 10:30:00,73.67,73.77,73.58,73.77,14349.0,73.67,73.77,73.58,73.77,14349.0
2020-02-10 10:40:00,73.72,73.8,73.68,73.73,10733.0,73.72,73.8,73.68,73.73,10733.0
2020-02-10 10:50:00,73.76,73.76,73.61,73.67,14099.0,73.76,73.76,73.61,73.67,14099.0
2020-02-10 11:00:00,73.68,73.86,73.67,73.84,23534.0,73.68,73.86,73.67,73.84,23534.0
2020-02-10 11:10:00,73.82,73.82,73.69,73.8,11010.0,73.82,73.82,73.69,73.8,11010.0
2020-02-10 11:20:00,73.82,73.92,73.8,73.89,14942.0,73.82,73.92,73.8,73.89,14942.0
2020-02-10 11:30:00,73.91,73.99,73.9,73.91,17852.0,73.91,73.99,73.9,73.91,17852.0
2020-02-10 11:40:00,73.93,74.06,73.89,73.89,20632.0,73.93,74.06,73.89,73.89,20632.0
2020-02-10 11:50:00,73.91,74.0,73.88,73.99,11304.0,73.91,74.0,73.88,73.99,11304.0
2020-02-10 12:00:00,73.98,74.01,73.91,73.97,9613.0,73.98,74.01,73.91,73.97,9613.0
2020-02-10 12:10:00,73.96,74.03,73.93,73.93,8011.0,73.96,74.03,73.93,73.93,8011.0
2020-02-10 12:20:00,73.95,73.95,73.86,73.86,8470.0,73.95,73.95,73.86,73.86,8470.0
2020-02-10 12:30:00,73.86,73.88,73.77,73.82,16030.0,73.86,73.88,73.77,73.82,16030.0
2020-02-10 12:40:00,73.85,73.88,73.8,73.8,11438.0,73.85,73.88,73.8,73.8,11438.0
2020-02-10 12:50:00,73.8,73.87,73.79,73.82,9691.0,73.8,73.87,73.79,73.82,9691.0
2020-02-10 13:00:00,73.84,73.86,73.78,73.81,17040.0,73.84,73.86,73.78,73.81,17040.0
2020-02-10 13:10:00,73.82,73.84,73.78,73.81,8135.0,73.82,73.84,73.78,73.81,8135.0
2020-02-10 13:20:00,73.8,73.88,73.76,73.77,23688.0,73.8,73.88,73.76,73.77,23688.0
2020-02-10 13:30:00,73.77,73.81,73.66,73.76,62725.0,73.77,73.81,73.66,73.76,62725.0
2020-02-10 13:40:00,73.77,73.79,73.73,73.76,5649.0,73.77,73.79,73.73,73.76,5649.0
2020-02-10 13:50:00,73.76,73.78,73.67,73.77,20961.0,73.76,73.78,73.67,73.77,20961.0
2020-02-10 14:00:00,73.75,73.77,73.69,73.73,10221.0,73.75,73.77,73.69,73.73,10221.0
2020-02-10 14:10:00,73.73,73.82,73.71,73.77,9365.0,73.73,73.82,73.71,73.77,9365.0
2020-02-10 14:20:00,73.77,73.85,73.74,73.85,6417.0,73.77,73.85,73.74,73.85,6417.0
2020-02-10 14:30:00,73.85,73.97,73.83,73.96,16189.0,73.85,73.97,73.83,73.96,16189.0
2020-02-10 14:40:00,73.95,74.16,73.95,74.16,15706.0,73.95,74.16,73.95,74.16,15706.0
2020-02-10 14:50:00,74.18,74.25,74.12,74.23,16517.0,74.18,74.25,74.12,74.23,16517.0
2020-02-10 15:00:00,74.22,74.33,74.21,74.33,15795.0,74.22,74.33,74.21,74.33,15795.0
2020-02-10 15:10:00,74.34,74.42,74.34,74.38,17456.0,74.34,74.42,74.34,74.38,17456.0
2020-02-10 15:20:00,74.38,74.54,74.34,74.53,28162.0,74.38,74.54,74.34,74.53,28162.0
2020-02-10 15:30:00,74.53,74.58,74.48,74.55,36616.0,74.53,74.58,74.48,74.55,36616.0
2020-02-10 15:40:00,74.54,74.61,74.5,74.61,30233.0,74.54,74.61,74.5,74.61,30233.0
2020-02-10 15:50:00,74.59,74.66,74.53,74.66,71369.0,74.59,74.66,74.53,74.66,71369.0
2020-02-11 09:30:00,75.04,75.45,74.68,75.23,41469.0,75.04,75.45,74.68,75.23,41469.0
2020-02-11 09:40:00,75.24,75.6,75.22,75.55,34518.0,75.24,75.6,75.22,75.55,34518.0
2020-02-11 09:50:00,75.56,75.6,75.36,75.58,33530.0,75.56,75.6,75.36,75.58,33530.0
2020-02-11 10:00:00,75.56,75.73,75.53,75.65,33741.0,75.56,75.73,75.53,75.65,33741.0
2020-02-11 10:10:00,75.64,75.81,75.54,75.56,20105.0,75.64,75.81,75.54,75.56,20105.0
2020-02-11 10:20:00,75.58,75.67,75.44,75.63,22741.0,75.58,75.67,75.44,75.63,22741.0
2020-02-11 10:30:00,75.64,75.69,75.47,75.69,17260.0,75.64,75.69,75.47,75.69,17260.0
2020-02-11 10:40:00,75.72,75.85,75.63,75.77,21063.0,75.72,75.85,75.63,75.77,21063.0
2020-02-11 10:50:00,75.77,75.86,75.76,75.83,28801.0,75.77,75.86,75.76,75.83,28801.0
2020-02-11 11:00:00,75.81,75.85,75.71,75.74,23562.0,75.81,75.85,75.71,75.74,23562.0
2020-02-11 11:10:00,75.75,75.88,75.72,75.85,21332.0,75.75,75.88,75.72,75.85,21332.0
2020-02-11 11:20:00,75.84,75.88,75.75,75.85,23294.0,75.84,75.88,75.75,75.85,23294.0
2020-02-11 11:30:00,75.83,75.84,75.4,75.43,22493.0,75.83,75.84,75.4,75.43,22493.0
2020-02-11 11:40:00,75.45,75.51,75.39,75.48,13072.0,75.45,75.51,75.39,75.48,13072.0
2020-02-11 11:50:00,75.48,75.54,75.42,75.49,15945.0,75.48,75.54,75.42,75.49,15945.0
2020-02-11 12:00:00,75.49,75.61,75.47,75.52,19380.0,75.49,75.61,75.47,75.52,19380.0
2020-02-11 12:10:00,75.51,75.62,75.46,75.56,12758.0,75.51,75.62,75.46,75.56,12758.0
2020-02-11 12:20:00,75.58,75.62,75.56,75.62,10453.0,75.58,75.62,75.56,75.62,10453.0
2020-02-11 12:30:00,75.61,75.66,75.57,75.62,11455.0,75.61,75.66,75.57,75.62,11455.0
2020-02-11 12:40:00,75.62,75.66,75.56,75.6,12156.0,75.62,75.66,75.56,75.6,12156.0
2020-02-11 12:50:00,75.6,75.65,75.57,75.62,10447.0,75.6,75.65,75.57,75.62,10447.0
2020-02-11 13:00:00,75.6,75.81,75.59,75.81,11110.0,75.6,75.81,75.59,75.81,11110.0
2020-02-11 13:10:00,75.79,75.83,75.76,75.8,11922.0,75.79,75.83,75.76,75.8,11922.0
2020-02-11 13:20:00,75.78,75.79,75.7,75.76,8799.0,75.78,75.79,75.7,75.76,8799.0
2020-02-11 13:30:00,75.76,75.77,75.65,75.66,13854.0,75.76,75.77,75.65,75.66,13854.0
2020-02-11 13:40:00,75.66,75.73,75.52,75.55,14912.0,75.66,75.73,75.52,75.55,14912.0
2020-02-11 13:50:00,75.55,75.6,75.45,75.49,16034.0,75.55,75.6,75.45,75.49,16034.0
2020-02-11 14:00:00,75.48,75.53,75.37,75.45,16805.0,75.48,75.53,75.37,75.45,16805.0
2020-02-11 14:10:00,75.44,75.5,75.37,75.41,21515.0,75.44,75.5,75.37,75.41,21515.0
2020-02-11 14:20:00,75.39,75.47,75.33,75.47,20557.0,75.39,75.47,75.33,75.47,20557.0
2020-02-11 14:30:00,75.5,75.6,75.47,75.59,14232.0,75.5,75.6,75.47,75.59,14232.0
2020-02-11 14:40:00,75.59,75.62,75.52,75.61,16421.0,75.59,75.62,75.52,75.61,16421.0
2020-02-11 14:50:00,75.59,75.7,75.54,75.61,21191.0,75.59,75.7,75.54,75.61,21191.0
2020-02-11 15:00:00,75.63,75.71,75.46,75.47,20580.0,75.63,75.71,75.46,75.47,20580.0
2020-02-11 15:10:00,75.47,75.55,75.44,75.48,24784.0,75.47,75.55,75.44,75.48,24784.0
2020-02-11 15:20:00,75.48,75.66,75.44,75.66,31305.0,75.48,75.66,75.44,75.66,31305.0
2020-02-11 15:30:00,75.67,75.76,75.61,75.76,37371.0,75.67,75.76,75.61,75.76,37371.0
2020-02-11 15:40:00,75.73,75.85,75.73,75.81,38634.0,75.73,75.85,75.73,75.81,38634.0
2020-02-11 15:50:00,75.77,75.87,75.69,75.75,123972.0,75.77,75.87,75.69,75.75,123972.0
2020-02-12 09:30:00,76.0,76.68,75.92,76.22,62618.0,76.0,76.68,75.92,76.22,62618.0
2020-02-12 09:40:00,76.39,76.58,75.92,76.04,18356.0,76.39,76.58,75.92,76.04,18356.0
2020-02-12 09:50:00,76.11,76.13,75.83,76.05,15993.0,76.11,76.13,75.83,76.05,15993.0
2020-02-12 10:00:00,76.09,76.25,75.93,75.95,25915.0,76.09,76.25,75.93,75.95,25915.0
2020-02-12 10:10:00,75.96,76.33,75.95,76.33,18694.0,75.96,76.33,75.95,76.33,18694.0
2020-02-12 10:20:00,76.33,76.34,76.22,76.3,22928.0,76.33,76.34,76.22,76.3,22928.0
2020-02-12 10:30:00,76.32,76.35,76.23,76.31,27172.0,76.32,76.35,76.23,76.31,27172.0
2020-02-12 10:40:00,76.31,76.4,76.15,76.39,26604.0,76.31,76.4,76.15,76.39,26604.0
2020-02-12 10:50:00,76.41,76.46,76.39,76.4,18365.0,76.41,76.46,76.39,76.4,18365.0
2020-02-12 11:00:00,76.43,76.6,76.4,76.57,29844.0,76.43,76.6,76.4,76.57,29844.0
2020-02-12 11:10:00,76.57,76.72,76.57,76.67,31474.0,76.57,76.72,76.57,76.67,31474.0
2020-02-12 11:20:00,76.66,77.07,76.64,77.0,66130.0,76.66,77.07,76.64,77.0,66130.0
2020-02-12 11:30:00,77.01,77.07,76.92,77.03,24799.0,77.01,77.07,76.92,77.03,24799.0
2020-02-12 11:40:00,77.02,77.02,76.75,76.89,15999.0,77.02,77.02,76.75,76.89,15999.0
2020-02-12 11:50:00,76.88,76.88,76.67,76.71,25091.0,76.88,76.88,76.67,76.71,25091.0
2020-02-12 12:00:00,76.69,76.92,76.69,76.85,24155.0,76.69,76.92,76.69,76.85,24155.0
2020-02-12 12:10:00,76.87,76.94,76.84,76.93,18696.0,76.87,76.94,76.84,76.93,18696.0
2020-02-12 12:20:00,76.93,76.97,76.84,76.89,12077.0,76.93,76.97,76.84,76.89,12077.0
2020-02-12 12:30:00,76.91,77.17,76.91,77.02,22336.0,76.91,77.17,76.91,77.02,22336.0
2020-02-12 12:40:00,77.03,77.09,77.0,77.04,8843.0,77.03,77.09,77.0,77.04,8843.0
2020-02-12 12:50:00,77.04,77.07,77.01,77.03,9363.0,77.04,77.07,77.01,77.03,9363.0
2020-02-12 13:00:00,77.07,77.15,76.98,77.0,8818.0,77.07,77.15,76.98,77.0,8818.0
2020-02-12 13:10:00,77.0,77.0,76.86,76.88,10896.0,77.0,77.0,76.86,76.88,10896.0
2020-02-12 13:20:00,76.86,76.86,76.75,76.75,17278.0,76.86,76.86,76.75,76.75,17278.0
2020-02-12 13:30:00,76.76,76.8,76.74,76.75,52061.0,76.76,76.8,76.74,76.75,52061.0
2020-02-12 13:40:00,76.76,76.84,76.74,76.78,11742.0,76.76,76.84,76.74,76.78,11742.0
2020-02-12 13:50:00,76.79,76.84,76.73,76.79,12786.0,76.79,76.84,76.73,76.79,12786.0
2020-02-12 14:00:00,76.81,76.84,76.78,76.78,10111.0,76.81,76.84,76.78,76.78,10111.0
2020-02-12 14:10:00,76.77,76.88,76.76,76.84,20254.0,76.77,76.88,76.76,76.84,20254.0
2020-02-12 14:20:00,76.84,76.94,76.84,76.9,10441.0,76.84,76.94,76.84,76.9,10441.0
2020-02-12 14:30:00,76.92,76.99,76.85,76.94,19655.0,76.92,76.99,76.85,76.94,19655.0
2020-02-12 14:40:00,76.95,77.1,76.95,77.06,23260.0,76.95,77.1,76.95,77.06,23260.0
2020-02-12 14:50:00,77.06,77.07,76.79,76.79,37877.0,77.06,77.07,76.79,76.79,37877.0
2020-02-12 15:00:00,76.83,77.0,76.83,76.98,22267.0,76.83,77.0,76.83,76.98,22267.0
2020-02-12 15:10:00,76.98,76.99,76.85,76.97,38623.0,76.98,76.99,76.85,76.97,38623.0
2020-02-12 15:20:00,76.97,77.03,76.9,76.95,28609.0,76.97,77.03,76.9,76.95,28609.0
2020-02-12 15:30:00,76.96,77.07,76.93,77.07,38862.0,76.96,77.07,76.93,77.07,38862.0
2020-02-12 15:40:00,77.07,77.15,77.01,77.13,49015.0,77.07,77.15,77.01,77.13,49015.0
2020-02-12 15:50:00,77.13,77.22,77.09,77.1,219537.0,77.13,77.22,77.09,77.1,219537.0
2020-02-13 09:30:00,77.0,77.0,75.71,75.71,167833.0,77.0,77.0,75.71,75.71,167833.0
2020-02-13 09:40:00,75.67,76.32,75.31,75.43,96923.0,75.67,76.32,75.31,75.43,96923.0
2020-02-13 09:50:00,75.44,76.43,75.27,76.34,84115.0,75.44,76.43,75.27,76.34,84115.0
2020-02-13 10:00:00,76.41,77.34,76.2,77.29,95423.0,76.41,77.34,76.2,77.29,95423.0
2020-02-13 10:10:00,77.29,77.71,77.07,77.3,63428.0,77.29,77.71,77.07,77.3,63428.0
2020-02-13 10:20:00,77.26,77.77,77.17,77.55,48465.0,77.26,77.77,77.17,77.55,48465.0
2020-02-13 10:30:00,77.55,78.0,77.5,77.96,56297.0,77.55,78.0,77.5,77.96,56297.0
2020-02-13 10:40:00,77.93,78.47,77.89,78.47,69853.0,77.93,78.47,77.89,78.47,69853.0
2020-02-13 10:50:00,78.42,78.85,78.35,78.8,63461.0,78.42,78.85,78.35,78.8,63461.0
2020-02-13 11:00:00,78.81,79.11,78.79,79.11,68848.0,78.81,79.11,78.79,79.11,68848.0
2020-02-13 11:10:00,79.09,79.26,78.8,79.09,66286.0,79.09,79.26,78.8,79.09,66286.0
2020-02-13 11:20:00,79.11,79.29,78.95,79.2,34931.0,79.11,79.29,78.95,79.2,34931.0
2020-02-13 11:30:00,79.16,79.59,79.13,79.37,100214.0,79.16,79.59,79.13,79.37,100214.0
2020-02-13 11:40:00,79.34,79.59,79.12,79.21,57788.0,79.34,79.59,79.12,79.21,57788.0
2020-02-13 11:50:00,79.2,79.3,78.83,79.01,115516.0,79.2,79.3,78.83,79.01,115516.0
2020-02-13 12:00:00,78.99,79.32,78.95,79.26,22814.0,78.99,79.32,78.95,79.26,22814.0
2020-02-13 12:10:00,79.27,79.43,79.27,79.37,18855.0,79.27,79.43,79.27,79.37,18855.0
2020-02-13 12:20:00,79.34,79.35,79.16,79.21,26977.0,79.34,79.35,79.16,79.21,26977.0
2020-02-13 12:30:00,79.19,79.22,78.98,79.05,21992.0,79.19,79.22,78.98,79.05,21992.0
2020-02-13 12:40:00,79.06,79.26,79.04,79.23,17730.0,79.06,79.26,79.04,79.23,17730.0
2020-02-13 12:50:00,79.19,79.25,78.95,79.03,30612.0,79.19,79.25,78.95,79.03,30612.0
2020-02-13 13:00:00,78.98,79.14,78.94,79.14,25766.0,78.98,79.14,78.94,79.14,25766.0
2020-02-13 13:10:00,79.14,79.25,79.13,79.22,21228.0,79.14,79.25,79.13,79.22,21228.0
2020-02-13 13:20:00,79.25,79.4,79.25,79.35,20221.0,79.25,79.4,79.25,79.35,20221.0
2020-02-13 13:30:00,79.35,79.44,79.32,79.43,15298.0,79.35,79.44,79.32,79.43,15298.0
2020-02-13 13:40:00,79.44,79.44,79.17,79.37,39121.0,79.44,79.44,79.17,79.37,39121.0
2020-02-13 13:50:00,79.35,79.4,79.19,79.27,19604.0,79.35,79.4,79.19,79.27,19604.0
2020-02-13 14:00:00,79.24,79.31,78.91,78.94,26488.0,79.24,79.31,78.91,78.94,26488.0
2020-02-13 14:10:00,78.91,79.07,78.72,79.02,42595.0,78.91,79.07,78.72,79.02,42595.0
2020-02-13 14:20:00,79.04,79.09,78.88,79.0,24619.0,79.04,79.09,78.88,79.0,24619.0
2020-02-13 14:30:00,79.0,79.27,78.96,79.19,19907.0,79.0,79.27,78.96,79.19,19907.0
2020-02-13 14:40:00,79.19,79.24,79.05,79.16,24508.0,79.19,79.24,79.05,79.16,24508.0
2020-02-13 14:50:00,79.17,79.29,79.12,79.21,29250.0,79.17,79.29,79.12,79.21,29250.0
2020-02-13 15:00:00,79.22,79.22,79.0,79.05,34482.0,79.22,79.22,79.0,79.05,34482.0
2020-02-13 15:10:00,79.06,79.1,78.9,79.0,37400.0,79.06,79.1,78.9,79.0,37400.0
2020-02-13 15:20:00,79.0,79.12,78.96,79.09,53459.0,79.0,79.12,78.96,79.09,53459.0
2020-02-13 15:30:00,79.08,79.08,78.78,78.95,72701.0,79.08,79.08,78.78,78.95,72701.0
2020-02-13 15:40:00,78.96,79.16,78.96,79.13,71123.0,78.96,79.16,78.96,79.13,71123.0
2020-02-13 15:50:00,79.13,79.37,79.04,79.25,274108.0,79.13,79.37,79.04,79.25,274108.0
2020-02-14 09:30:00,79.56,79.59,78.84,78.91,63180.0,79.56,79.59,78.84,78.91,63180.0
2020-02-14 09:40:00,78.97,79.26,78.46,78.56,27559.0,78.97,79.26,78.46,78.56,27559.0
2020-02-14 09:50:00,78.58,78.68,78.36,78.44,16338.0,78.58,78.68,78.36,78.44,16338.0
2020-02-14 10:00:00,78.52,78.67,78.41,78.59,26173.0,78.52,78.67,78.41,78.59,26173.0
2020-02-14 10:10:00,78.62,78.82,78.6,78.77,16620.0,78.62,78.82,78.6,78.77,16620.0
2020-02-14 10:20:00,78.77,78.84,78.6,78.76,17077.0,78.77,78.84,78.6,78.76,17077.0
2020-02-14 10:30:00,78.74,78.86,78.69,78.75,31654.0,78.74,78.86,78.69,78.75,31654.0
2020-02-14 10:40:00,78.74,79.17,78.71,79.16,21133.0,78.74,79.17,78.71,79.16,21133.0
2020-02-14 10:50:00,79.14,79.4,79.1,79.38,42340.0,79.14,79.4,79.1,79.38,42340.0
2020-02-14 11:00:00,79.38,79.64,79.37,79.6,28662.0,79.38,79.64,79.37,79.6,28662.0
2020-02-14 11:10:00,79.62,79.69,79.57,79.6,20660.0,79.62,79.69,79.57,79.6,20660.0
2020-02-14 11:20:00,79.59,79.65,79.17,79.3,23252.0,79.59,79.65,79.17,79.3,23252.0
2020-02-14 11:30:00,79.28,79.3,79.06,79.06,19771.0,79.28,79.3,79.06,79.06,19771.0
2020-02-14 11:40:00,79.08,79.1,78.93,78.93,20690.0,79.08,79.1,78.93,78.93,20690.0
2020-02-14 11:50:00,78.93,79.25,78.91,79.21,19152.0,78.93,79.25,78.91,79.21,19152.0
2020-02-14 12:00:00,79.2,79.22,79.01,79.02,16554.0,79.2,79.22,79.01,79.02,16554.0
2020-02-14 12:10:00,79.02,79.11,79.01,79.04,11960.0,79.02,79.11,79.01,79.04,11960.0
2020-02-14 12:20:00,79.04,79.07,78.97,78.98,14382.0,79.04,79.07,78.97,78.98,14382.0
2020-02-14 12:30:00,78.99,79.08,78.96,79.06,10791.0,78.99,79.08,78.96,79.06,10791.0
2020-02-14 12:40:00,79.09,79.13,78.98,79.01,9920.0,79.09,79.13,78.98,79.01,9920.0
2020-02-14 12:50:00,79.01,79.01,78.85,78.9,10411.0,79.01,79.01,78.85,78.9,10411.0
2020-02-14 13:00:00,78.92,78.96,78.79,78.79,10956.0,78.92,78.96,78.79,78.79,10956.0
2020-02-14 13:10:00,78.75,78.84,78.7,78.7,8780.0,78.75,78.84,78.7,78.7,8780.0
2020-02-14 13:20:00,78.67,78.81,78.66,78.79,12834.0,78.67,78.81,78.66,78.79,12834.0
2020-02-14 13:30:00,78.77,78.77,78.66,78.67,10211.0,78.77,78.77,78.66,78.67,10211.0
2020-02-14 13:40:00,78.7,78.7,78.58,78.7,22438.0,78.7,78.7,78.58,78.7,22438.0
2020-02-14 13:50:00,78.7,78.73,78.6,78.64,9415.0,78.7,78.73,78.6,78.64,9415.0
2020-02-14 14:00:00,78.65,78.79,78.65,78.75,12560.0,78.65,78.79,78.65,78.75,12560.0
2020-02-14 14:10:00,78.72,78.77,78.58,78.63,11334.0,78.72,78.77,78.58,78.63,11334.0
2020-02-14 14:20:00,78.63,78.79,78.63,78.77,10256.0,78.63,78.79,78.63,78.77,10256.0
2020-02-14 14:30:00,78.78,78.88,78.74,78.87,13111.0,78.78,78.88,78.74,78.87,13111.0
2020-02-14 14:40:00,78.8,78.88,78.77,78.85,9505.0,78.8,78.88,78.77,78.85,9505.0
2020-02-14 14:50:00,78.85,78.88,78.74,78.8,9656.0,78.85,78.88,78.74,78.8,9656.0
2020-02-14 15:00:00,78.82,78.82,78.72,78.74,8983.0,78.82,78.82,78.72,78.74,8983.0
2020-02-14 15:10:00,78.75,78.8,78.6,78.62,13023.0,78.75,78.8,78.6,78.62,13023.0
2020-02-14 15:20:00,78.6,78.7,78.59,78.62,32496.0,78.6,78.7,78.59,78.62,32496.0
2020-02-14 15:30:00,78.61,78.87,78.6,78.8,25046.0,78.61,78.87,78.6,78.8,25046.0
2020-02-14 15:40:00,78.79,78.79,78.7,78.73,33942.0,78.79,78.79,78.7,78.73,33942.0
2020-02-14 15:50:00,78.76,78.8,78.64,78.76,81284.0,78.76,78.8,78.64,78.76,81284.0
2020-02-18 09:30:00,78.18,78.58,78.05,78.21,88290.0,78.18,78.58,78.05,78.21,88290.0
2020-02-18 09:40:00,78.21,78.54,78.11,78.43,26314.0,78.21,78.54,78.11,78.43,26314.0
2020-02-18 09:50:00,78.45,78.8,78.33,78.79,19185.0,78.45,78.8,78.33,78.79,19185.0
2020-02-18 10:00:00,78.79,78.79,78.48,78.58,24612.0,78.79,78.79,78.48,78.58,24612.0
2020-02-18 10:10:00,78.59,78.62,78.44,78.52,26012.0,78.59,78.62,78.44,78.52,26012.0
2020-02-18 10:20:00,78.52,78.67,78.49,78.49,13075.0,78.52,78.67,78.49,78.49,13075.0
2020-02-18 10:30:00,78.47,78.61,78.41,78.45,19636.0,78.47,78.61,78.41,78.45,19636.0
2020-02-18 10:40:00,78.41,78.65,78.37,78.64,88372.0,78.41,78.65,78.37,78.64,88372.0
2020-02-18 10:50:00,78.64,78.77,78.49,78.49,25327.0,78.64,78.77,78.49,78.49,25327.0
2020-02-18 11:00:00,78.46,78.59,78.45,78.57,19030.0,78.46,78.59,78.45,78.57,19030.0
2020-02-18 11:10:00,78.58,78.79,78.54,78.78,14555.0,78.58,78.79,78.54,78.78,14555.0
2020-02-18 11:20:00,78.76,78.94,78.76,78.89,41063.0,78.76,78.94,78.76,78.89,41063.0
2020-02-18 11:30:00,78.88,79.0,78.87,78.88,14945.0,78.88,79.0,78.87,78.88,14945.0
2020-02-18 11:40:00,78.9,78.97,78.6,78.71,16425.0,78.9,78.97,78.6,78.71,16425.0
2020-02-18 11:50:00,78.75,78.81,78.44,78.52,40836.0,78.75,78.81,78.44,78.52,40836.0
2020-02-18 12:00:00,78.53,78.58,78.37,78.37,15875.0,78.53,78.58,78.37,78.37,15875.0
2020-02-18 12:10:00,78.41,78.53,78.33,78.33,11701.0,78.41,78.53,78.33,78.33,11701.0
2020-02-18 12:20:00,78.33,78.46,78.27,78.33,47685.0,78.33,78.46,78.27,78.33,47685.0
2020-02-18 12:30:00,78.35,78.61,78.35,78.6,17592.0,78.35,78.61,78.35,78.6,17592.0
2020-02-18 12:40:00,78.6,78.6,78.44,78.59,8927.0,78.6,78.6,78.44,78.59,8927.0
2020-02-18 12:50:00,78.55,78.62,78.52,78.58,16197.0,78.55,78.62,78.52,78.58,16197.0
2020-02-18 13:00:00,78.59,78.63,78.51,78.61,37959.0,78.59,78.63,78.51,78.61,37959.0
2020-02-18 13:10:00,78.61,78.69,78.56,78.58,11795.0,78.61,78.69,78.56,78.58,11795.0
2020-02-18 13:20:00,78.58,78.75,78.55,78.7,6949.0,78.58,78.75,78.55,78.7,6949.0
2020-02-18 13:30:00,78.7,78.73,78.59,78.59,9614.0,78.7,78.73,78.59,78.59,9614.0
2020-02-18 13:40:00,78.6,78.7,78.57,78.64,24758.0,78.6,78.7,78.57,78.64,24758.0
2020-02-18 13:50:00,78.62,78.62,78.51,78.6,6405.0,78.62,78.62,78.51,78.6,6405.0
2020-02-18 14:00:00,78.62,78.62,78.55,78.57,7886.0,78.62,78.62,78.55,78.57,7886.0
2020-02-18 14:10:00,78.56,78.7,78.51,78.66,8629.0,78.56,78.7,78.51,78.66,8629.0
2020-02-18 14:20:00,78.66,78.77,78.66,78.75,11136.0,78.66,78.77,78.66,78.75,11136.0
2020-02-18 14:30:00,78.76,78.79,78.72,78.72,15398.0,78.76,78.79,78.72,78.72,15398.0
2020-02-18 14:40:00,78.72,78.79,78.68,78.7,9228.0,78.72,78.79,78.68,78.7,9228.0
2020-02-18 14:50:00,78.71,78.72,78.63,78.67,10249.0,78.71,78.72,78.63,78.67,10249.0
2020-02-18 15:00:00,78.65,78.74,78.64,78.73,7406.0,78.65,78.74,78.64,78.73,7406.0
2020-02-18 15:10:00,78.72,78.84,78.72,78.73,11064.0,78.72,78.84,78.72,78.73,11064.0
2020-02-18 15:20:00,78.75,78.79,78.71,78.78,11152.0,78.75,78.79,78.71,78.78,11152.0
2020-02-18 15:30:00,78.76,78.76,78.62,78.66,13646.0,78.76,78.76,78.62,78.66,13646.0
2020-02-18 15:40:00,78.66,78.72,78.57,78.57,17109.0,78.66,78.72,78.57,78.57,17109.0
2020-02-18 15:50:00,78.57,78.6,78.47,78.59,92201.0,78.57,78.6,78.47,78.59,92201.0
2020-02-19 09:30:00,79.0,79.94,78.88,79.8,114567.0,79.0,79.94,78.88,79.8,114567.0
2020-02-19 09:40:00,79.85,80.19,79.72,79.89,93832.0,79.85,80.19,79.72,79.89,93832.0
2020-02-19 09:50:00,79.88,80.04,79.76,79.81,35957.0,79.88,80.04,79.76,79.81,35957.0
2020-02-19 10:00:00,79.79,79.83,79.57,79.65,32113.0,79.79,79.83,79.57,79.65,32113.0
2020-02-19 10:10:00,79.67,79.72,79.46,79.58,22013.0,79.67,79.72,79.46,79.58,22013.0
2020-02-19 10:20:00,79.59,79.85,79.54,79.85,32157.0,79.59,79.85,79.54,79.85,32157.0
2020-02-19 10:30:00,79.87,80.0,79.82,79.99,52811.0,79.87,80.0,79.82,79.99,52811.0
2020-02-19 10:40:00,79.97,80.09,79.91,79.96,43612.0,79.97,80.09,79.91,79.96,43612.0
2020-02-19 10:50:00,79.92,79.99,79.85,79.92,28634.0,79.92,79.99,79.85,79.92,28634.0
2020-02-19 11:00:00,79.92,79.98,79.87,79.95,21860.0,79.92,79.98,79.87,79.95,21860.0
2020-02-19 11:10:00,79.95,80.15,79.92,80.15,35853.0,79.95,80.15,79.92,80.15,35853.0
2020-02-19 11:20:00,80.17,80.33,80.15,80.33,20641.0,80.17,80.33,80.15,80.33,20641.0
2020-02-19 11:30:00,80.37,80.4,80.17,80.24,27708.0,80.37,80.4,80.17,80.24,27708.0
2020-02-19 11:40:00,80.27,80.33,80.23,80.31,18332.0,80.27,80.33,80.23,80.31,18332.0
2020-02-19 11:50:00,80.3,80.3,80.22,80.24,15607.0,80.3,80.3,80.22,80.24,15607.0
2020-02-19 12:00:00,80.24,80.33,80.19,80.33,17307.0,80.24,80.33,80.19,80.33,17307.0
2020-02-19 12:10:00,80.35,80.37,80.27,80.32,22602.0,80.35,80.37,80.27,80.32,22602.0
2020-02-19 12:20:00,80.32,80.39,80.24,80.26,34896.0,80.32,80.39,80.24,80.26,34896.0
2020-02-19 12:30:00,80.3,80.33,80.13,80.14,21310.0,80.3,80.33,80.13,80.14,21310.0
2020-02-19 12:40:00,80.11,80.24,80.03,80.24,31591.0,80.11,80.24,80.03,80.24,31591.0
2020-02-19 12:50:00,80.23,80.28,80.13,80.19,16964.0,80.23,80.28,80.13,80.19,16964.0
2020-02-19 13:00:00,80.19,80.27,80.14,80.21,9642.0,80.19,80.27,80.14,80.21,9642.0
2020-02-19 13:10:00,80.22,80.23,80.12,80.12,10255.0,80.22,80.23,80.12,80.12,10255.0
2020-02-19 13:20:00,80.14,80.17,80.08,80.13,24225.0,80.14,80.17,80.08,80.13,24225.0
2020-02-19 13:30:00,80.14,80.2,80.11,80.13,10136.0,80.14,80.2,80.11,80.13,10136.0
2020-02-19 13:40:00,80.13,80.23,80.13,80.17,15035.0,80.13,80.23,80.13,80.17,15035.0
2020-02-19 13:50:00,80.15,80.22,80.14,80.16,11422.0,80.15,80.22,80.14,80.16,11422.0
2020-02-19 14:00:00,80.16,80.16,80.09,80.1,13622.0,80.16,80.16,80.09,80.1,13622.0
2020-02-19 14:10:00,80.09,80.14,80.04,80.1,82153.0,80.09,80.14,80.04,80.1,82153.0
2020-02-19 14:20:00,80.11,80.13,80.01,80.02,38926.0,80.11,80.13,80.01,80.02,38926.0
2020-02-19 14:30:00,80.03,80.1,79.92,80.08,51540.0,80.03,80.1,79.92,80.08,51540.0
2020-02-19 14:40:00,80.08,80.2,80.07,80.09,32259.0,80.08,80.2,80.07,80.09,32259.0
2020-02-19 14:50:00,80.09,80.22,80.07,80.11,77043.0,80.09,80.22,80.07,80.11,77043.0
2020-02-19 15:00:00,80.12,80.14,79.93,79.94,26801.0,80.12,80.14,79.93,79.94,26801.0
2020-02-19 15:10:00,79.95,80.06,79.94,80.05,22783.0,79.95,80.06,79.94,80.05,22783.0
2020-02-19 15:20:00,80.06,80.09,80.04,80.07,19538.0,80.06,80.09,80.04,80.07,19538.0
2020-02-19 15:30:00,80.08,80.12,79.98,79.99,39208.0,80.08,80.12,79.98,79.99,39208.0
2020-02-19 15:40:00,80.0,80.07,79.99,80.05,57800.0,80.0,80.07,79.99,80.05,57800.0
2020-02-19 15:50:00,80.06,80.06,79.81,80.02,170343.0,80.06,80.06,79.81,80.02,170343.0
2020-02-20 09:30:00,79.46,79.46,78.4,78.85,65268.0,79.46,79.46,78.4,78.85,65268.0
2020-02-20 09:40:00,78.99,79.06,78.76,78.89,39765.0,78.99,79.06,78.76,78.89,39765.0
2020-02-20 09:50:00,78.87,79.42,78.86,79.28,16586.0,78.87,79.42,78.86,79.28,16586.0
2020-02-20 10:00:00,79.32,79.42,79.08,79.2,21893.0,79.32,79.42,79.08,79.2,21893.0
2020-02-20 10:10:00,79.21,79.26,78.99,79.04,17409.0,79.21,79.26,78.99,79.04,17409.0
2020-02-20 10:20:00,79.07,79.07,78.69,78.79,26853.0,79.07,79.07,78.69,78.79,26853.0
2020-02-20 10:30:00,78.77,78.82,78.7,78.82,20235.0,78.77,78.82,78.7,78.82,20235.0
2020-02-20 10:40:00,78.83,78.89,78.73,78.74,13511.0,78.83,78.89,78.73,78.74,13511.0
2020-02-20 10:50:00,78.77,78.8,78.47,78.52,18565.0,78.77,78.8,78.47,78.52,18565.0
2020-02-20 11:00:00,78.51,78.54,78.22,78.23,22803.0,78.51,78.54,78.22,78.23,22803.0
2020-02-20 11:10:00,78.21,78.22,77.59,77.74,27960.0,78.21,78.22,77.59,77.74,27960.0
2020-02-20 11:20:00,77.74,77.75,77.12,77.15,28045.0,77.74,77.75,77.12,77.15,28045.0
2020-02-20 11:30:00,77.16,77.2,76.04,76.75,66898.0,77.16,77.2,76.04,76.75,66898.0
2020-02-20 11:40:00,76.82,76.99,76.7,76.74,23385.0,76.82,76.99,76.7,76.74,23385.0
2020-02-20 11:50:00,76.79,77.28,76.77,77.08,20280.0,76.79,77.28,76.77,77.08,20280.0
2020-02-20 12:00:00,76.98,77.0,76.69,76.72,16530.0,76.98,77.0,76.69,76.72,16530.0
2020-02-20 12:10:00,76.73,76.93,76.7,76.89,12068.0,76.73,76.93,76.7,76.89,12068.0
2020-02-20 12:20:00,76.85,76.85,76.47,76.5,16153.0,76.85,76.85,76.47,76.5,16153.0
2020-02-20 12:30:00,76.53,76.61,76.4,76.56,13335.0,76.53,76.61,76.4,76.56,13335.0
2020-02-20 12:40:00,76.56,76.59,76.3,76.4,14213.0,76.56,76.59,76.3,76.4,14213.0
2020-02-20 12:50:00,76.36,76.73,76.31,76.73,55205.0,76.36,76.73,76.31,76.73,55205.0
2020-02-20 13:00:00,76.69,76.81,76.55,76.81,10607.0,76.69,76.81,76.55,76.81,10607.0
2020-02-20 13:10:00,76.81,77.06,76.77,76.8,13256.0,76.81,77.06,76.77,76.8,13256.0
2020-02-20 13:20:00,76.81,76.96,76.78,76.88,12602.0,76.81,76.96,76.78,76.88,12602.0
2020-02-20 13:30:00,76.92,77.02,76.76,76.83,11547.0,76.92,77.02,76.76,76.83,11547.0
2020-02-20 13:40:00,76.8,76.89,76.7,76.85,12039.0,76.8,76.89,76.7,76.85,12039.0
2020-02-20 13:50:00,76.86,76.94,76.75,76.83,21902.0,76.86,76.94,76.75,76.83,21902.0
2020-02-20 14:00:00,76.85,77.04,76.83,76.98,15419.0,76.85,77.04,76.83,76.98,15419.0
2020-02-20 14:10:00,76.97,77.14,76.97,77.09,12244.0,76.97,77.14,76.97,77.09,12244.0
2020-02-20 14:20:00,77.08,77.12,77.03,77.06,9539.0,77.08,77.12,77.03,77.06,9539.0
2020-02-20 14:30:00,77.04,77.32,76.95,77.23,17466.0,77.04,77.32,76.95,77.23,17466.0
2020-02-20 14:40:00,77.24,77.24,77.05,77.06,11615.0,77.24,77.24,77.05,77.06,11615.0
2020-02-20 14:50:00,77.09,77.11,76.92,76.96,14122.0,77.09,77.11,76.92,76.96,14122.0
2020-02-20 15:00:00,76.95,76.97,76.87,76.91,14849.0,76.95,76.97,76.87,76.91,14849.0
2020-02-20 15:10:00,76.91,76.96,76.73,76.96,19705.0,76.91,76.96,76.73,76.96,19705.0
2020-02-20 15:20:00,76.96,77.11,76.93,76.93,36224.0,76.96,77.11,76.93,76.93,36224.0
2020-02-20 15:30:00,76.95,77.1,76.86,76.93,55184.0,76.95,77.1,76.86,76.93,55184.0
2020-02-20 15:40:00,76.93,76.99,76.83,76.88,41524.0,76.93,76.99,76.83,76.88,41524.0
2020-02-20 15:50:00,76.84,77.05,76.81,76.98,195108.0,76.84,77.05,76.81,76.98,195108.0
2020-02-21 09:30:00,75.96,76.58,75.59,75.69,131124.0,75.96,76.58,75.59,75.69,131124.0
2020-02-21 09:40:00,75.71,75.8,74.5,74.59,79719.0,75.71,75.8,74.5,74.59,79719.0
2020-02-21 09:50:00,74.6,75.15,74.6,75.0,58240.0,74.6,75.15,74.6,75.0,58240.0
2020-02-21 10:00:00,74.99,75.16,74.82,75.15,22246.0,74.99,75.16,74.82,75.15,22246.0
2020-02-21 10:10:00,75.15,75.24,74.99,75.07,18046.0,75.15,75.24,74.99,75.07,18046.0
2020-02-21 10:20:00,75.09,75.48,75.09,75.44,14486.0,75.09,75.48,75.09,75.44,14486.0
2020-02-21 10:30:00,75.41,75.49,75.18,75.18,17813.0,75.41,75.49,75.18,75.18,17813.0
2020-02-21 10:40:00,75.16,75.3,74.83,75.28,24973.0,75.16,75.3,74.83,75.28,24973.0
2020-02-21 10:50:00,75.24,75.47,75.18,75.42,21301.0,75.24,75.47,75.18,75.42,21301.0
2020-02-21 11:00:00,75.42,75.56,75.35,75.39,8284.0,75.42,75.56,75.35,75.39,8284.0
2020-02-21 11:10:00,75.41,75.59,75.37,75.38,10619.0,75.41,75.59,75.37,75.38,10619.0
2020-02-21 11:20:00,75.38,75.67,75.31,75.59,11966.0,75.38,75.67,75.31,75.59,11966.0
2020-02-21 11:30:00,75.62,75.75,75.53,75.64,15615.0,75.62,75.75,75.53,75.64,15615.0
2020-02-21 11:40:00,75.64,75.67,75.5,75.51,11091.0,75.64,75.67,75.5,75.51,11091.0
2020-02-21 11:50:00,75.52,75.6,75.41,75.41,8613.0,75.52,75.6,75.41,75.41,8613.0
2020-02-21 12:00:00,75.44,75.59,75.36,75.48,10295.0,75.44,75.59,75.36,75.48,10295.0
2020-02-21 12:10:00,75.49,75.54,75.37,75.48,10212.0,75.49,75.54,75.37,75.48,10212.0
2020-02-21 12:20:00,75.5,75.54,75.4,75.41,8182.0,75.5,75.54,75.4,75.41,8182.0
2020-02-21 12:30:00,75.41,75.45,75.24,75.29,11704.0,75.41,75.45,75.24,75.29,11704.0
2020-02-21 12:40:00,75.3,75.31,75.04,75.04,6967.0,75.3,75.31,75.04,75.04,6967.0
2020-02-21 12:50:00,75.09,75.11,75.0,75.06,8213.0,75.09,75.11,75.0,75.06,8213.0
2020-02-21 13:00:00,75.04,75.23,75.01,75.17,9596.0,75.04,75.23,75.01,75.17,9596.0
2020-02-21 13:10:00,75.18,75.19,74.96,75.01,9544.0,75.18,75.19,74.96,75.01,9544.0
2020-02-21 13:20:00,75.06,75.07,74.95,74.95,9260.0,75.06,75.07,74.95,74.95,9260.0
2020-02-21 13:30:00,74.92,74.94,74.69,74.77,10011.0,74.92,74.94,74.69,74.77,10011.0
2020-02-21 13:40:00,74.8,74.86,74.61,74.63,18842.0,74.8,74.86,74.61,74.63,18842.0
2020-02-21 13:50:00,74.62,74.66,74.33,74.46,20231.0,74.62,74.66,74.33,74.46,20231.0
2020-02-21 14:00:00,74.47,74.6,74.39,74.41,12106.0,74.47,74.6,74.39,74.41,12106.0
2020-02-21 14:10:00,74.38,74.5,74.18,74.2,19122.0,74.38,74.5,74.18,74.2,19122.0
2020-02-21 14:20:00,74.21,74.55,74.21,74.55,23606.0,74.21,74.55,74.21,74.55,23606.0
2020-02-21 14:30:00,74.55,74.65,74.47,74.53,6305.0,74.55,74.65,74.47,74.53,6305.0
2020-02-21 14:40:00,74.51,74.71,74.51,74.53,9153.0,74.51,74.71,74.51,74.53,9153.0
2020-02-21 14:50:00,74.51,74.68,74.5,74.55,9487.0,74.51,74.68,74.5,74.55,9487.0
2020-02-21 15:00:00,74.54,74.57,74.35,74.4,13624.0,74.54,74.57,74.35,74.4,13624.0
2020-02-21 15:10:00,74.41,74.54,74.38,74.4,16082.0,74.41,74.54,74.38,74.4,16082.0
2020-02-21 15:20:00,74.39,74.49,74.35,74.46,14747.0,74.39,74.49,74.35,74.46,14747.0
2020-02-21 15:30:00,74.45,74.53,74.29,74.49,29245.0,74.45,74.53,74.29,74.49,29245.0
2020-02-21 15:40:00,74.48,74.68,74.42,74.67,28110.0,74.48,74.68,74.42,74.67,28110.0
2020-02-21 15:50:00,74.7,74.86,74.66,74.74,130790.0,74.7,74.86,74.66,74.74,130790.0
2020-02-24 09:30:00,72.01,73.27,71.62,72.7,150227.0,72.01,73.27,71.62,72.7,150227.0
2020-02-24 09:40:00,72.61,72.93,72.38,72.57,34003.0,72.61,72.93,72.38,72.57,34003.0
2020-02-24 09:50:00,72.6,72.84,72.23,72.37,23640.0,72.6,72.84,72.23,72.37,23640.0
2020-02-24 10:00:00,72.36,72.61,72.23,72.4,37176.0,72.36,72.61,72.23,72.4,37176.0
2020-02-24 10:10:00,72.36,72.69,72.2,72.22,61503.0,72.36,72.69,72.2,72.22,61503.0
2020-02-24 10:20:00,72.2,72.21,71.88,71.98,33916.0,72.2,72.21,71.88,71.98,33916.0
2020-02-24 10:30:00,71.97,71.98,71.7,71.75,16729.0,71.97,71.98,71.7,71.75,16729.0
2020-02-24 10:40:00,71.71,71.98,71.62,71.96,20307.0,71.71,71.98,71.62,71.96,20307.0
2020-02-24 10:50:00,72.0,72.15,72.0,72.06,17883.0,72.0,72.15,72.0,72.06,17883.0
2020-02-24 11:00:00,72.04,72.08,71.74,71.89,33811.0,72.04,72.08,71.74,71.89,33811.0
2020-02-24 11:10:00,71.81,71.95,71.7,71.93,14341.0,71.81,71.95,71.7,71.93,14341.0
2020-02-24 11:20:00,71.97,71.98,71.77,71.78,11189.0,71.97,71.98,71.77,71.78,11189.0
2020-02-24 11:30:00,71.81,71.88,71.63,71.75,19175.0,71.81,71.88,71.63,71.75,19175.0
2020-02-24 11:40:00,71.7,71.72,71.34,71.39,28976.0,71.7,71.72,71.34,71.39,28976.0
2020-02-24 11:50:00,71.44,71.76,71.39,71.59,14750.0,71.44,71.76,71.39,71.59,14750.0
2020-02-24 12:00:00,71.57,71.58,71.15,71.17,20823.0,71.57,71.58,71.15,71.17,20823.0
2020-02-24 12:10:00,71.11,71.22,71.02,71.21,23313.0,71.11,71.22,71.02,71.21,23313.0
2020-02-24 12:20:00,71.21,71.34,71.13,71.22,12638.0,71.21,71.34,71.13,71.22,12638.0
2020-02-24 12:30:00,71.22,71.53,71.09,71.51,10957.0,71.22,71.53,71.09,71.51,10957.0
2020-02-24 12:40:00,71.53,71.58,71.35,71.41,11443.0,71.53,71.58,71.35,71.41,11443.0
2020-02-24 12:50:00,71.37,71.43,71.24,71.28,15091.0,71.37,71.43,71.24,71.28,15091.0
2020-02-24 13:00:00,71.23,71.23,71.05,71.05,13657.0,71.23,71.23,71.05,71.05,13657.0
2020-02-24 13:10:00,71.06,71.1,70.87,70.97,22827.0,71.06,71.1,70.87,70.97,22827.0
2020-02-24 13:20:00,70.97,71.37,70.97,71.37,18425.0,70.97,71.37,70.97,71.37,18425.0
2020-02-24 13:30:00,71.32,71.55,71.31,71.43,16094.0,71.32,71.55,71.31,71.43,16094.0
2020-02-24 13:40:00,71.43,71.57,71.31,71.48,18204.0,71.43,71.57,71.31,71.48,18204.0
2020-02-24 13:50:00,71.52,71.57,71.25,71.46,19179.0,71.52,71.57,71.25,71.46,19179.0
2020-02-24 14:00:00,71.44,71.53,71.14,71.2,13613.0,71.44,71.53,71.14,71.2,13613.0
2020-02-24 14:10:00,71.2,71.31,71.12,71.22,22635.0,71.2,71.31,71.12,71.22,22635.0
2020-02-24 14:20:00,71.27,71.72,71.26,71.72,14210.0,71.27,71.72,71.26,71.72,14210.0
2020-02-24 14:30:00,71.73,71.83,71.64,71.81,11851.0,71.73,71.83,71.64,71.81,11851.0
2020-02-24 14:40:00,71.81,71.92,71.71,71.91,32267.0,71.81,71.92,71.71,71.91,32267.0
2020-02-24 14:50:00,71.92,72.13,71.82,72.09,21135.0,71.92,72.13,71.82,72.09,21135.0
2020-02-24 15:00:00,72.12,72.33,72.05,72.25,21513.0,72.12,72.33,72.05,72.25,21513.0
2020-02-24 15:10:00,72.25,72.25,71.96,72.04,22044.0,72.25,72.25,71.96,72.04,22044.0
2020-02-24 15:20:00,72.06,72.15,71.95,71.97,34149.0,72.06,72.15,71.95,71.97,34149.0
2020-02-24 15:30:00,71.96,71.98,71.72,71.77,41148.0,71.96,71.98,71.72,71.77,41148.0
2020-02-24 15:40:00,71.74,71.77,71.48,71.73,48071.0,71.74,71.77,71.48,71.73,48071.0
2020-02-24 15:50:00,71.69,71.69,71.34,71.39,151599.0,71.69,71.69,71.34,71.39,151599.0
2020-02-25 09:30:00,71.9,72.27,71.51,71.8,62800.0,71.9,72.27,71.51,71.8,62800.0
2020-02-25 09:40:00,71.8,71.81,71.04,71.4,35726.0,71.8,71.81,71.04,71.4,35726.0
2020-02-25 09:50:00,71.35,71.79,71.28,71.61,25361.0,71.35,71.79,71.28,71.61,25361.0
2020-02-25 10:00:00,71.49,71.62,71.21,71.23,22244.0,71.49,71.62,71.21,71.23,22244.0
2020-02-25 10:10:00,71.2,71.27,70.9,70.97,49071.0,71.2,71.27,70.9,70.97,49071.0
2020-02-25 10:20:00,70.95,71.0,70.42,70.51,48744.0,70.95,71.0,70.42,70.51,48744.0
2020-02-25 10:30:00,70.51,70.58,70.1,70.52,51488.0,70.51,70.58,70.1,70.52,51488.0
2020-02-25 10:40:00,70.46,70.77,70.16,70.18,31215.0,70.46,70.77,70.16,70.18,31215.0
2020-02-25 10:50:00,70.18,70.19,69.6,70.14,57914.0,70.18,70.19,69.6,70.14,57914.0
2020-02-25 11:00:00,70.15,70.23,69.75,69.8,36214.0,70.15,70.23,69.75,69.8,36214.0
2020-02-25 11:10:00,69.73,70.04,69.48,69.71,43539.0,69.73,70.04,69.48,69.71,43539.0
2020-02-25 11:20:00,69.66,69.94,69.47,69.86,81530.0,69.66,69.94,69.47,69.86,81530.0
2020-02-25 11:30:00,69.85,70.08,69.68,69.92,31173.0,69.85,70.08,69.68,69.92,31173.0
2020-02-25 11:40:00,69.99,70.26,69.7,70.14,20729.0,69.99,70.26,69.7,70.14,20729.0
2020-02-25 11:50:00,70.16,70.26,70.02,70.23,20653.0,70.16,70.26,70.02,70.23,20653.0
2020-02-25 12:00:00,70.23,70.28,69.91,70.06,16581.0,70.23,70.28,69.91,70.06,16581.0
2020-02-25 12:10:00,70.04,70.18,69.78,69.84,14697.0,70.04,70.18,69.78,69.84,14697.0
2020-02-25 12:20:00,69.82,69.9,69.7,69.8,13280.0,69.82,69.9,69.7,69.8,13280.0
2020-02-25 12:30:00,69.78,70.05,69.76,70.02,12548.0,69.78,70.05,69.76,70.02,12548.0
2020-02-25 12:40:00,70.01,70.01,69.42,69.47,17354.0,70.01,70.01,69.42,69.47,17354.0
2020-02-25 12:50:00,69.47,69.51,69.29,69.33,20078.0,69.47,69.51,69.29,69.33,20078.0
2020-02-25 13:00:00,69.29,69.44,69.17,69.44,17352.0,69.29,69.44,69.17,69.44,17352.0
2020-02-25 13:10:00,69.44,69.58,68.97,69.04,16727.0,69.44,69.58,68.97,69.04,16727.0
2020-02-25 13:20:00,69.04,69.24,69.02,69.2,16921.0,69.04,69.24,69.02,69.2,16921.0
2020-02-25 13:30:00,69.11,69.12,68.89,69.0,19574.0,69.11,69.12,68.89,69.0,19574.0
2020-02-25 13:40:00,69.01,69.22,68.99,69.03,17520.0,69.01,69.22,68.99,69.03,17520.0
2020-02-25 13:50:00,69.05,69.26,68.81,68.81,25903.0,69.05,69.26,68.81,68.81,25903.0
2020-02-25 14:00:00,68.83,68.88,68.38,68.5,35554.0,68.83,68.88,68.38,68.5,35554.0
2020-02-25 14:10:00,68.54,68.79,68.42,68.53,20849.0,68.54,68.79,68.42,68.53,20849.0
2020-02-25 14:20:00,68.47,68.71,68.32,68.37,43391.0,68.47,68.71,68.32,68.37,43391.0
2020-02-25 14:30:00,68.4,68.6,68.22,68.36,33531.0,68.4,68.6,68.22,68.36,33531.0
2020-02-25 14:40:00,68.39,68.96,68.29,68.89,41025.0,68.39,68.96,68.29,68.89,41025.0
2020-02-25 14:50:00,68.96,69.03,68.8,68.9,127166.0,68.96,69.03,68.8,68.9,127166.0
2020-02-25 15:00:00,68.95,69.32,68.95,69.11,61312.0,68.95,69.32,68.95,69.11,61312.0
2020-02-25 15:10:00,69.09,69.14,68.74,68.84,32633.0,69.09,69.14,68.74,68.84,32633.0
2020-02-25 15:20:00,68.85,68.88,68.45,68.65,50448.0,68.85,68.88,68.45,68.65,50448.0
2020-02-25 15:30:00,68.64,68.64,68.18,68.22,50594.0,68.64,68.64,68.18,68.22,50594.0
2020-02-25 15:40:00,68.25,68.88,68.25,68.6,69090.0,68.25,68.88,68.25,68.6,69090.0
2020-02-25 15:50:00,68.61,68.62,68.29,68.47,223927.0,68.61,68.62,68.29,68.47,223927.0
2020-02-26 09:30:00,69.1,69.96,68.81,69.94,47450.0,69.1,69.96,68.81,69.94,47450.0
2020-02-26 09:40:00,69.9,70.06,69.43,69.67,77342.0,69.9,70.06,69.43,69.67,77342.0
2020-02-26 09:50:00,69.66,69.7,69.35,69.4,30543.0,69.66,69.7,69.35,69.4,30543.0
2020-02-26 10:00:00,69.35,69.56,69.13,69.36,42058.0,69.35,69.56,69.13,69.36,42058.0
2020-02-26 10:10:00,69.36,69.63,69.14,69.61,34521.0,69.36,69.63,69.14,69.61,34521.0
2020-02-26 10:20:00,69.61,69.81,69.46,69.63,22998.0,69.61,69.81,69.46,69.63,22998.0
2020-02-26 10:30:00,69.6,69.85,69.53,69.57,23792.0,69.6,69.85,69.53,69.57,23792.0
2020-02-26 10:40:00,69.57,69.83,69.53,69.8,59982.0,69.57,69.83,69.53,69.8,59982.0
2020-02-26 10:50:00,69.81,69.92,69.61,69.69,30862.0,69.81,69.92,69.61,69.69,30862.0
2020-02-26 11:00:00,69.69,69.72,69.5,69.52,21541.0,69.69,69.72,69.5,69.52,21541.0
2020-02-26 11:10:00,69.53,69.56,69.38,69.53,16868.0,69.53,69.56,69.38,69.53,16868.0
2020-02-26 11:20:00,69.53,69.61,69.48,69.49,20223.0,69.53,69.61,69.48,69.49,20223.0
2020-02-26 11:30:00,69.45,69.52,69.2,69.5,18692.0,69.45,69.52,69.2,69.5,18692.0
2020-02-26 11:40:00,69.48,69.57,69.22,69.29,16070.0,69.48,69.57,69.22,69.29,16070.0
2020-02-26 11:50:00,69.29,69.29,69.09,69.13,16458.0,69.29,69.29,69.09,69.13,16458.0
2020-02-26 12:00:00,69.15,69.15,68.55,68.66,43848.0,69.15,69.15,68.55,68.66,43848.0
2020-02-26 12:10:00,68.63,68.72,68.44,68.67,20300.0,68.63,68.72,68.44,68.67,20300.0
2020-02-26 12:20:00,68.67,68.91,68.65,68.91,17097.0,68.67,68.91,68.65,68.91,17097.0
2020-02-26 12:30:00,68.96,69.28,68.96,69.09,15469.0,68.96,69.28,68.96,69.09,15469.0
2020-02-26 12:40:00,69.1,69.21,68.98,69.15,19067.0,69.1,69.21,68.98,69.15,19067.0
2020-02-26 12:50:00,69.19,69.22,68.92,69.13,10861.0,69.19,69.22,68.92,69.13,10861.0
2020-02-26 13:00:00,69.17,69.31,68.98,68.98,9916.0,69.17,69.31,68.98,68.98,9916.0
2020-02-26 13:10:00,69.05,69.16,68.97,69.06,7972.0,69.05,69.16,68.97,69.06,7972.0
2020-02-26 13:20:00,69.08,69.26,68.97,69.17,14391.0,69.08,69.26,68.97,69.17,14391.0
2020-02-26 13:30:00,69.14,69.17,68.36,68.38,15440.0,69.14,69.17,68.36,68.38,15440.0
2020-02-26 13:40:00,68.35,68.87,68.18,68.82,15401.0,68.35,68.87,68.18,68.82,15401.0
2020-02-26 13:50:00,68.74,68.85,68.39,68.47,13747.0,68.74,68.85,68.39,68.47,13747.0
2020-02-26 14:00:00,68.44,68.88,68.39,68.63,18510.0,68.44,68.88,68.39,68.63,18510.0
2020-02-26 14:10:00,68.63,68.95,68.55,68.68,39386.0,68.63,68.95,68.55,68.68,39386.0
2020-02-26 14:20:00,68.7,69.01,68.66,68.75,51261.0,68.7,69.01,68.66,68.75,51261.0
2020-02-26 14:30:00,68.77,69.04,68.63,68.87,41162.0,68.77,69.04,68.63,68.87,41162.0
2020-02-26 14:40:00,68.87,68.92,68.62,68.91,18975.0,68.87,68.92,68.62,68.91,18975.0
2020-02-26 14:50:00,68.89,68.98,68.71,68.75,19889.0,68.89,68.98,68.71,68.75,19889.0
2020-02-26 15:00:00,68.78,69.04,68.77,69.04,27347.0,68.78,69.04,68.77,69.04,27347.0
2020-02-26 15:10:00,69.09,69.42,68.95,69.28,26330.0,69.09,69.42,68.95,69.28,26330.0
2020-02-26 15:20:00,69.32,69.36,69.08,69.23,40383.0,69.32,69.36,69.08,69.23,40383.0
2020-02-26 15:30:00,69.24,69.3,69.08,69.24,42970.0,69.24,69.3,69.08,69.24,42970.0
2020-02-26 15:40:00,69.23,69.25,69.09,69.16,56830.0,69.23,69.25,69.09,69.16,56830.0
2020-02-26 15:50:00,69.16,69.18,68.86,68.9,282198.0,69.16,69.18,68.86,68.9,282198.0
2020-02-27 09:30:00,66.75,67.09,66.15,66.95,101358.0,66.75,67.09,66.15,66.95,101358.0
2020-02-27 09:40:00,66.94,67.11,66.2,66.48,63566.0,66.94,67.11,66.2,66.48,63566.0
2020-02-27 09:50:00,66.48,66.92,66.39,66.81,34933.0,66.48,66.92,66.39,66.81,34933.0
2020-02-27 10:00:00,66.81,66.97,66.35,66.63,46562.0,66.81,66.97,66.35,66.63,46562.0
2020-02-27 10:10:00,66.61,66.85,66.32,66.39,57510.0,66.61,66.85,66.32,66.39,57510.0
2020-02-27 10:20:00,66.39,66.4,66.03,66.11,34918.0,66.39,66.4,66.03,66.11,34918.0
2020-02-27 10:30:00,66.11,66.25,65.65,66.22,49005.0,66.11,66.25,65.65,66.22,49005.0
2020-02-27 10:40:00,66.22,66.57,65.99,66.57,17524.0,66.22,66.57,65.99,66.57,17524.0
2020-02-27 10:50:00,66.59,66.91,66.46,66.91,17385.0,66.59,66.91,66.46,66.91,17385.0
2020-02-27 11:00:00,66.89,67.69,66.85,67.63,26911.0,66.89,67.69,66.85,67.63,26911.0
2020-02-27 11:10:00,67.59,68.29,67.4,68.28,71053.0,67.59,68.29,67.4,68.28,71053.0
2020-02-27 11:20:00,68.26,68.26,67.43,67.43,23173.0,68.26,68.26,67.43,67.43,23173.0
2020-02-27 11:30:00,67.46,67.85,67.39,67.65,45114.0,67.46,67.85,67.39,67.65,45114.0
2020-02-27 11:40:00,67.67,67.9,67.45,67.8,38568.0,67.67,67.9,67.45,67.8,38568.0
2020-02-27 11:50:00,67.79,68.04,67.71,67.99,24511.0,67.79,68.04,67.71,67.99,24511.0
2020-02-27 12:00:00,67.92,68.1,67.78,68.02,21708.0,67.92,68.1,67.78,68.02,21708.0
2020-02-27 12:10:00,68.06,68.32,68.06,68.28,25385.0,68.06,68.32,68.06,68.28,25385.0
2020-02-27 12:20:00,68.25,68.28,67.77,68.17,29952.0,68.25,68.28,67.77,68.17,29952.0
2020-02-27 12:30:00,68.03,68.44,68.03,68.44,16278.0,68.03,68.44,68.03,68.44,16278.0
2020-02-27 12:40:00,68.38,68.43,68.15,68.39,20717.0,68.38,68.43,68.15,68.39,20717.0
2020-02-27 12:50:00,68.37,68.45,68.01,68.01,22779.0,68.37,68.45,68.01,68.01,22779.0
2020-02-27 13:00:00,68.0,68.42,67.93,68.36,16558.0,68.0,68.42,67.93,68.36,16558.0
2020-02-27 13:10:00,68.39,68.56,68.22,68.27,18584.0,68.39,68.56,68.22,68.27,18584.0
2020-02-27 13:20:00,68.27,68.46,68.0,68.02,18227.0,68.27,68.46,68.0,68.02,18227.0
2020-02-27 13:30:00,68.02,68.14,67.63,67.63,20532.0,68.02,68.14,67.63,67.63,20532.0
2020-02-27 13:40:00,67.66,67.81,67.21,67.64,28451.0,67.66,67.81,67.21,67.64,28451.0
2020-02-27 13:50:00,67.63,67.95,67.23,67.37,26475.0,67.63,67.95,67.23,67.37,26475.0
2020-02-27 14:00:00,67.28,67.44,67.0,67.0,16917.0,67.28,67.44,67.0,67.0,16917.0
2020-02-27 14:10:00,67.0,67.35,66.94,66.98,27423.0,67.0,67.35,66.94,66.98,27423.0
2020-02-27 14:20:00,67.01,67.58,67.01,67.49,14118.0,67.01,67.58,67.01,67.49,14118.0
2020-02-27 14:30:00,67.36,67.51,67.19,67.35,16918.0,67.36,67.51,67.19,67.35,16918.0
2020-02-27 14:40:00,67.34,67.45,67.21,67.42,15234.0,67.34,67.45,67.21,67.42,15234.0
2020-02-27 14:50:00,67.42,67.45,67.07,67.11,35678.0,67.42,67.45,67.07,67.11,35678.0
2020-02-27 15:00:00,67.1,67.43,66.9,67.4,32789.0,67.1,67.43,66.9,67.4,32789.0
2020-02-27 15:10:00,67.44,67.52,67.15,67.16,35100.0,67.44,67.52,67.15,67.16,35100.0
2020-02-27 15:20:00,67.18,67.26,66.94,67.0,36992.0,67.18,67.26,66.94,67.0,36992.0
2020-02-27 15:30:00,66.99,67.07,66.74,66.74,45443.0,66.99,67.07,66.74,66.74,45443.0
2020-02-27 15:40:00,66.75,66.92,66.66,66.8,54188.0,66.75,66.92,66.66,66.8,54188.0
2020-02-27 15:50:00,66.81,66.84,65.84,65.86,310473.0,66.81,66.84,65.84,65.86,310473.0
2020-02-28 09:30:00,63.55,65.48,63.24,65.45,84696.0,63.55,65.48,63.24,65.45,84696.0
2020-02-28 09:40:00,65.33,65.42,63.84,64.22,44532.0,65.33,65.42,63.84,64.22,44532.0
2020-02-28 09:50:00,64.2,64.3,63.58,63.82,62831.0,64.2,64.3,63.58,63.82,62831.0
2020-02-28 10:00:00,63.82,64.08,63.31,64.08,77537.0,63.82,64.08,63.31,64.08,77537.0
2020-02-28 10:10:00,63.99,64.62,63.74,64.51,47484.0,63.99,64.62,63.74,64.51,47484.0
2020-02-28 10:20:00,64.53,64.63,64.0,64.03,44567.0,64.53,64.63,64.0,64.03,44567.0
2020-02-28 10:30:00,64.0,64.39,63.75,63.91,73411.0,64.0,64.39,63.75,63.91,73411.0
2020-02-28 10:40:00,63.92,64.02,63.55,63.85,35091.0,63.92,64.02,63.55,63.85,35091.0
2020-02-28 10:50:00,63.84,64.68,63.84,64.63,31221.0,63.84,64.68,63.84,64.63,31221.0
2020-02-28 11:00:00,64.57,64.64,63.8,63.95,55787.0,64.57,64.64,63.8,63.95,55787.0
2020-02-28 11:10:00,63.98,64.65,63.95,64.57,54428.0,63.98,64.65,63.95,64.57,54428.0
2020-02-28 11:20:00,64.64,64.97,64.62,64.97,43921.0,64.64,64.97,64.62,64.97,43921.0
2020-02-28 11:30:00,64.97,65.36,64.89,65.29,32408.0,64.97,65.36,64.89,65.29,32408.0
2020-02-28 11:40:00,65.35,65.92,65.2,65.34,35045.0,65.35,65.92,65.2,65.34,35045.0
2020-02-28 11:50:00,65.4,65.51,64.79,65.11,63507.0,65.4,65.51,64.79,65.11,63507.0
2020-02-28 12:00:00,65.17,65.37,64.87,65.25,40814.0,65.17,65.37,64.87,65.25,40814.0
2020-02-28 12:10:00,65.25,65.33,64.91,65.25,39476.0,65.25,65.33,64.91,65.25,39476.0
2020-02-28 12:20:00,65.3,65.69,65.12,65.69,59448.0,65.3,65.69,65.12,65.69,59448.0
2020-02-28 12:30:00,65.81,66.0,65.57,65.71,27380.0,65.81,66.0,65.57,65.71,27380.0
2020-02-28 12:40:00,65.65,65.87,65.25,65.41,28669.0,65.65,65.87,65.25,65.41,28669.0
2020-02-28 12:50:00,65.42,66.11,65.42,66.11,21801.0,65.42,66.11,65.42,66.11,21801.0
2020-02-28 13:00:00,66.02,66.24,65.84,66.14,27803.0,66.02,66.24,65.84,66.14,27803.0
2020-02-28 13:10:00,66.06,66.07,65.49,65.76,25556.0,66.06,66.07,65.49,65.76,25556.0
2020-02-28 13:20:00,65.73,65.86,65.44,65.44,28267.0,65.73,65.86,65.44,65.44,28267.0
2020-02-28 13:30:00,65.4,65.58,65.15,65.34,44121.0,65.4,65.58,65.15,65.34,44121.0
2020-02-28 13:40:00,65.34,65.34,64.83,65.29,55151.0,65.34,65.34,64.83,65.29,55151.0
2020-02-28 13:50:00,65.3,65.33,64.99,65.31,44704.0,65.3,65.33,64.99,65.31,44704.0
2020-02-28 14:00:00,65.28,65.28,64.68,64.83,49941.0,65.28,65.28,64.68,64.83,49941.0
2020-02-28 14:10:00,64.88,65.4,64.87,65.4,48999.0,64.88,65.4,64.87,65.4,48999.0
2020-02-28 14:20:00,65.36,65.68,65.14,65.36,38325.0,65.36,65.68,65.14,65.36,38325.0
2020-02-28 14:30:00,65.36,65.97,65.34,65.59,31804.0,65.36,65.97,65.34,65.59,31804.0
2020-02-28 14:40:00,65.52,66.25,65.46,66.17,65624.0,65.52,66.25,65.46,66.17,65624.0
2020-02-28 14:50:00,66.15,66.31,65.51,65.66,79273.0,66.15,66.31,65.51,65.66,79273.0
2020-02-28 15:00:00,65.73,65.78,64.95,65.02,67972.0,65.73,65.78,64.95,65.02,67972.0
2020-02-28 15:10:00,65.06,65.66,64.95,65.48,55049.0,65.06,65.66,64.95,65.48,55049.0
2020-02-28 15:20:00,65.48,65.53,64.75,64.75,70675.0,65.48,65.53,64.75,64.75,70675.0
2020-02-28 15:30:00,64.74,65.06,64.74,65.0,88224.0,64.74,65.06,64.74,65.0,88224.0
2020-02-28 15:40:00,65.02,65.22,64.7,65.22,162017.0,65.02,65.22,64.7,65.22,162017.0
2020-02-28 15:50:00,65.16,66.21,64.94,66.16,557084.0,65.16,66.21,64.94,66.16,557084.0
2020-03-02 09:30:00,66.66,66.96,65.63,65.63,60765.0,66.66,66.96,65.63,65.63,60765.0
2020-03-02 09:40:00,65.64,66.37,65.63,66.32,18882.0,65.64,66.37,65.63,66.32,18882.0
2020-03-02 09:50:00,66.17,66.17,65.6,65.63,18572.0,66.17,66.17,65.6,65.63,18572.0
2020-03-02 10:00:00,65.6,65.6,65.01,65.35,35332.0,65.6,65.6,65.01,65.35,35332.0
2020-03-02 10:10:00,65.38,65.81,65.32,65.5,29864.0,65.38,65.81,65.32,65.5,29864.0
2020-03-02 10:20:00,65.42,65.54,65.04,65.46,22024.0,65.42,65.54,65.04,65.46,22024.0
2020-03-02 10:30:00,65.49,65.67,65.1,65.67,25649.0,65.49,65.67,65.1,65.67,25649.0
2020-03-02 10:40:00,65.66,66.2,65.64,66.2,25518.0,65.66,66.2,65.64,66.2,25518.0
2020-03-02 10:50:00,66.18,66.35,65.98,65.99,32485.0,66.18,66.35,65.98,65.99,32485.0
2020-03-02 11:00:00,66.0,66.2,65.86,65.91,41836.0,66.0,66.2,65.86,65.91,41836.0
2020-03-02 11:10:00,65.92,66.58,65.83,66.44,42205.0,65.92,66.58,65.83,66.44,42205.0
2020-03-02 11:20:00,66.47,66.61,66.42,66.5,33283.0,66.47,66.61,66.42,66.5,33283.0
2020-03-02 11:30:00,66.52,66.67,66.25,66.62,38306.0,66.52,66.67,66.25,66.62,38306.0
2020-03-02 11:40:00,66.61,66.61,66.31,66.49,33545.0,66.61,66.61,66.31,66.49,33545.0
2020-03-02 11:50:00,66.48,66.66,66.4,66.6,59386.0,66.48,66.66,66.4,66.6,59386.0
2020-03-02 12:00:00,66.61,66.62,66.38,66.44,66131.0,66.61,66.62,66.38,66.44,66131.0
2020-03-02 12:10:00,66.46,66.48,66.06,66.14,49197.0,66.46,66.48,66.06,66.14,49197.0
2020-03-02 12:20:00,66.16,66.25,65.95,66.22,62092.0,66.16,66.25,65.95,66.22,62092.0
2020-03-02 12:30:00,66.22,66.57,66.22,66.51,94234.0,66.22,66.57,66.22,66.51,94234.0
2020-03-02 12:40:00,66.52,66.6,66.38,66.54,22768.0,66.52,66.6,66.38,66.54,22768.0
2020-03-02 12:50:00,66.53,66.8,66.46,66.77,53040.0,66.53,66.8,66.46,66.77,53040.0
2020-03-02 13:00:00,66.78,66.86,66.3,66.39,67736.0,66.78,66.86,66.3,66.39,67736.0
2020-03-02 13:10:00,66.37,66.45,66.13,66.17,19880.0,66.37,66.45,66.13,66.17,19880.0
2020-03-02 13:20:00,66.2,66.41,66.14,66.17,25433.0,66.2,66.41,66.14,66.17,25433.0
2020-03-02 13:30:00,66.19,66.37,66.04,66.37,20017.0,66.19,66.37,66.04,66.37,20017.0
2020-03-02 13:40:00,66.35,66.48,66.22,66.22,24243.0,66.35,66.48,66.22,66.22,24243.0
2020-03-02 13:50:00,66.19,66.29,66.04,66.28,17348.0,66.19,66.29,66.04,66.28,17348.0
2020-03-02 14:00:00,66.26,66.53,66.25,66.53,44477.0,66.26,66.53,66.25,66.53,44477.0
2020-03-02 14:10:00,66.54,66.65,66.46,66.46,23829.0,66.54,66.65,66.46,66.46,23829.0
2020-03-02 14:20:00,66.48,66.51,66.22,66.23,31455.0,66.48,66.51,66.22,66.23,31455.0
2020-03-02 14:30:00,66.25,66.3,65.89,65.91,63505.0,66.25,66.3,65.89,65.91,63505.0
2020-03-02 14:40:00,65.84,65.95,65.63,65.95,25201.0,65.84,65.95,65.63,65.95,25201.0
2020-03-02 14:50:00,65.91,66.06,65.72,65.84,26058.0,65.91,66.06,65.72,65.84,26058.0
2020-03-02 15:00:00,65.84,66.39,65.84,66.3,34621.0,65.84,66.39,65.84,66.3,34621.0
2020-03-02 15:10:00,66.29,66.45,66.21,66.35,32943.0,66.29,66.45,66.21,66.35,32943.0
2020-03-02 15:20:00,66.37,66.91,66.34,66.87,29581.0,66.37,66.91,66.34,66.87,29581.0
2020-03-02 15:30:00,66.89,67.25,66.8,67.25,43962.0,66.89,67.25,66.8,67.25,43962.0
2020-03-02 15:40:00,67.24,67.61,67.17,67.57,63297.0,67.24,67.61,67.17,67.57,63297.0
2020-03-02 15:50:00,67.62,68.38,67.61,68.37,198630.0,67.62,68.38,67.61,68.37,198630.0
2020-03-03 09:30:00,67.87,68.25,66.8,67.24,121264.0,67.87,68.25,66.8,67.24,121264.0
2020-03-03 09:40:00,67.25,67.52,66.99,67.17,35554.0,67.25,67.52,66.99,67.17,35554.0
2020-03-03 09:50:00,67.2,67.35,66.81,67.24,37548.0,67.2,67.35,66.81,67.24,37548.0
2020-03-03 10:00:00,67.25,68.81,67.16,68.35,81671.0,67.25,68.81,67.16,68.35,81671.0
2020-03-03 10:10:00,68.29,68.44,67.25,67.47,51580.0,68.29,68.44,67.25,67.47,51580.0
2020-03-03 10:20:00,67.45,68.43,67.45,68.04,79165.0,67.45,68.43,67.45,68.04,79165.0
2020-03-03 10:30:00,68.11,68.41,67.9,68.14,43884.0,68.11,68.41,67.9,68.14,43884.0
2020-03-03 10:40:00,68.09,68.55,67.98,68.15,66029.0,68.09,68.55,67.98,68.15,66029.0
2020-03-03 10:50:00,68.17,68.44,67.98,68.37,59381.0,68.17,68.44,67.98,68.37,59381.0
2020-03-03 11:00:00,68.35,68.41,67.81,67.84,38992.0,68.35,68.41,67.81,67.84,38992.0
2020-03-03 11:10:00,67.78,67.86,67.43,67.46,33703.0,67.78,67.86,67.43,67.46,33703.0
2020-03-03 11:20:00,67.5,67.55,66.88,67.12,51202.0,67.5,67.55,66.88,67.12,51202.0
2020-03-03 11:30:00,66.97,67.6,66.97,67.6,43343.0,66.97,67.6,66.97,67.6,43343.0
2020-03-03 11:40:00,67.62,67.81,67.35,67.42,23368.0,67.62,67.81,67.35,67.42,23368.0
2020-03-03 11:50:00,67.41,68.0,67.41,68.0,56254.0,67.41,68.0,67.41,68.0,56254.0
2020-03-03 12:00:00,68.01,68.23,67.89,68.2,35284.0,68.01,68.23,67.89,68.2,35284.0
2020-03-03 12:10:00,68.18,68.24,67.72,67.78,26585.0,68.18,68.24,67.72,67.78,26585.0
2020-03-03 12:20:00,67.73,67.9,67.48,67.55,18847.0,67.73,67.9,67.48,67.55,18847.0
2020-03-03 12:30:00,67.6,67.73,67.45,67.72,19474.0,67.6,67.73,67.45,67.72,19474.0
2020-03-03 12:40:00,67.7,67.83,67.61,67.7,14921.0,67.7,67.83,67.61,67.7,14921.0
2020-03-03 12:50:00,67.67,67.68,67.37,67.58,40361.0,67.67,67.68,67.37,67.58,40361.0
2020-03-03 13:00:00,67.56,67.56,67.22,67.24,37619.0,67.56,67.56,67.22,67.24,37619.0
2020-03-03 13:10:00,67.31,67.31,67.05,67.13,68869.0,67.31,67.31,67.05,67.13,68869.0
2020-03-03 13:20:00,67.14,67.25,66.71,66.95,48670.0,67.14,67.25,66.71,66.95,48670.0
2020-03-03 13:30:00,66.92,67.17,66.81,67.13,39455.0,66.92,67.17,66.81,67.13,39455.0
2020-03-03 13:40:00,67.11,67.11,66.25,66.3,46277.0,67.11,67.11,66.25,66.3,46277.0
2020-03-03 13:50:00,66.28,66.38,66.07,66.08,32051.0,66.28,66.38,66.07,66.08,32051.0
2020-03-03 14:00:00,66.1,66.29,65.47,65.47,61536.0,66.1,66.29,65.47,65.47,61536.0
2020-03-03 14:10:00,65.5,65.97,65.49,65.63,32712.0,65.5,65.97,65.49,65.63,32712.0
2020-03-03 14:20:00,65.61,66.4,65.56,66.37,52980.0,65.61,66.4,65.56,66.37,52980.0
2020-03-03 14:30:00,66.35,66.47,66.01,66.01,32138.0,66.35,66.47,66.01,66.01,32138.0
2020-03-03 14:40:00,65.87,66.37,65.77,66.27,20251.0,65.87,66.37,65.77,66.27,20251.0
2020-03-03 14:50:00,66.24,66.53,66.11,66.42,19847.0,66.24,66.53,66.11,66.42,19847.0
2020-03-03 15:00:00,66.44,66.87,66.27,66.53,30104.0,66.44,66.87,66.27,66.53,30104.0
2020-03-03 15:10:00,66.62,67.09,66.52,67.02,40500.0,66.62,67.09,66.52,67.02,40500.0
2020-03-03 15:20:00,67.05,67.09,66.44,67.07,34742.0,67.05,67.09,66.44,67.07,34742.0
2020-03-03 15:30:00,67.05,67.05,66.13,66.22,68229.0,67.05,67.05,66.13,66.22,68229.0
2020-03-03 15:40:00,66.23,66.92,66.13,66.5,62985.0,66.23,66.92,66.13,66.5,62985.0
2020-03-03 15:50:00,66.46,66.69,65.94,66.23,180756.0,66.46,66.69,65.94,66.23,180756.0
2020-03-04 09:30:00,67.64,68.65,67.35,67.91,65760.0,67.64,68.65,67.35,67.91,65760.0
2020-03-04 09:40:00,67.85,68.04,67.63,67.73,29224.0,67.85,68.04,67.63,67.73,29224.0
2020-03-04 09:50:00,67.67,67.99,67.56,67.91,32287.0,67.67,67.99,67.56,67.91,32287.0
2020-03-04 10:00:00,67.92,68.25,67.62,67.71,31811.0,67.92,68.25,67.62,67.71,31811.0
2020-03-04 10:10:00,67.72,68.28,67.65,68.28,43433.0,67.72,68.28,67.65,68.28,43433.0
2020-03-04 10:20:00,68.23,68.49,68.11,68.27,30282.0,68.23,68.49,68.11,68.27,30282.0
2020-03-04 10:30:00,68.29,68.29,68.08,68.16,11073.0,68.29,68.29,68.08,68.16,11073.0
2020-03-04 10:40:00,68.23,68.32,67.98,68.11,15810.0,68.23,68.32,67.98,68.11,15810.0
2020-03-04 10:50:00,68.14,68.17,67.61,67.66,25180.0,68.14,68.17,67.61,67.66,25180.0
2020-03-04 11:00:00,67.68,67.76,67.35,67.48,15005.0,67.68,67.76,67.35,67.48,15005.0
2020-03-04 11:10:00,67.49,67.65,67.45,67.6,21469.0,67.49,67.65,67.45,67.6,21469.0
2020-03-04 11:20:00,67.63,67.81,67.34,67.81,14405.0,67.63,67.81,67.34,67.81,14405.0
2020-03-04 11:30:00,67.86,67.88,67.29,67.35,33005.0,67.86,67.88,67.29,67.35,33005.0
2020-03-04 11:40:00,67.29,67.5,67.23,67.32,14143.0,67.29,67.5,67.23,67.32,14143.0
2020-03-04 11:50:00,67.37,67.66,67.34,67.56,14165.0,67.37,67.66,67.34,67.56,14165.0
2020-03-04 12:00:00,67.56,67.81,67.56,67.76,14920.0,67.56,67.81,67.56,67.76,14920.0
2020-03-04 12:10:00,67.73,67.81,67.55,67.59,20123.0,67.73,67.81,67.55,67.59,20123.0
2020-03-04 12:20:00,67.61,67.8,67.52,67.76,15991.0,67.61,67.8,67.52,67.76,15991.0
2020-03-04 12:30:00,67.77,68.03,67.73,67.94,23982.0,67.77,68.03,67.73,67.94,23982.0
2020-03-04 12:40:00,67.95,68.08,67.84,68.08,11161.0,67.95,68.08,67.84,68.08,11161.0
2020-03-04 12:50:00,68.05,68.4,67.98,68.4,16873.0,68.05,68.4,67.98,68.4,16873.0
2020-03-04 13:00:00,68.4,68.69,68.4,68.68,28223.0,68.4,68.69,68.4,68.68,28223.0
2020-03-04 13:10:00,68.69,69.02,68.63,69.0,28841.0,68.69,69.02,68.63,69.0,28841.0
2020-03-04 13:20:00,69.01,69.23,69.01,69.23,36735.0,69.01,69.23,69.01,69.23,36735.0
2020-03-04 13:30:00,69.24,69.43,69.17,69.2,52093.0,69.24,69.43,69.17,69.2,52093.0
2020-03-04 13:40:00,69.23,69.36,69.22,69.34,41058.0,69.23,69.36,69.22,69.34,41058.0
2020-03-04 13:50:00,69.36,69.4,69.21,69.34,43687.0,69.36,69.4,69.21,69.34,43687.0
2020-03-04 14:00:00,69.33,69.43,68.92,68.92,53657.0,69.33,69.43,68.92,68.92,53657.0
2020-03-04 14:10:00,68.95,69.09,68.92,69.05,36418.0,68.95,69.09,68.92,69.05,36418.0
2020-03-04 14:20:00,69.03,69.23,68.97,69.17,18416.0,69.03,69.23,68.97,69.17,18416.0
2020-03-04 14:30:00,69.17,69.37,69.13,69.17,22122.0,69.17,69.37,69.13,69.17,22122.0
2020-03-04 14:40:00,69.2,69.31,69.05,69.11,23447.0,69.2,69.31,69.05,69.11,23447.0
2020-03-04 14:50:00,69.13,69.27,68.98,69.21,25684.0,69.13,69.27,68.98,69.21,25684.0
2020-03-04 15:00:00,69.2,69.37,69.19,69.25,19437.0,69.2,69.37,69.19,69.25,19437.0
2020-03-04 15:10:00,69.28,69.47,69.26,69.42,28114.0,69.28,69.47,69.26,69.42,28114.0
2020-03-04 15:20:00,69.43,69.77,69.43,69.75,37536.0,69.43,69.77,69.43,69.75,37536.0
2020-03-04 15:30:00,69.76,70.0,69.76,69.97,55441.0,69.76,70.0,69.76,69.97,55441.0
2020-03-04 15:40:00,69.95,69.99,69.76,69.88,63614.0,69.95,69.99,69.76,69.88,63614.0
2020-03-04 15:50:00,69.91,70.39,69.91,70.27,222161.0,69.91,70.39,69.91,70.27,222161.0
2020-03-05 09:30:00,67.79,68.8,67.79,68.78,35459.0,67.79,68.8,67.79,68.78,35459.0
2020-03-05 09:40:00,68.73,68.85,68.24,68.33,14221.0,68.73,68.85,68.24,68.33,14221.0
2020-03-05 09:50:00,68.33,68.49,68.08,68.35,20732.0,68.33,68.49,68.08,68.35,20732.0
2020-03-05 10:00:00,68.34,68.7,68.07,68.08,26612.0,68.34,68.7,68.07,68.08,26612.0
2020-03-05 10:10:00,68.1,68.59,68.08,68.58,20794.0,68.1,68.59,68.08,68.58,20794.0
2020-03-05 10:20:00,68.57,68.83,68.44,68.56,18348.0,68.57,68.83,68.44,68.56,18348.0
2020-03-05 10:30:00,68.52,68.76,68.52,68.69,35472.0,68.52,68.76,68.52,68.69,35472.0
2020-03-05 10:40:00,68.62,69.12,68.61,69.11,18763.0,68.62,69.12,68.61,69.11,18763.0
2020-03-05 10:50:00,69.08,69.14,68.74,68.76,22576.0,69.08,69.14,68.74,68.76,22576.0
2020-03-05 11:00:00,68.73,69.19,68.71,69.13,27530.0,68.73,69.19,68.71,69.13,27530.0
2020-03-05 11:10:00,69.14,69.62,69.12,69.52,22567.0,69.14,69.62,69.12,69.52,22567.0
2020-03-05 11:20:00,69.55,69.58,69.32,69.49,20787.0,69.55,69.58,69.32,69.49,20787.0
2020-03-05 11:30:00,69.53,69.55,68.97,69.05,28215.0,69.53,69.55,68.97,69.05,28215.0
2020-03-05 11:40:00,68.98,69.06,68.88,68.93,26130.0,68.98,69.06,68.88,68.93,26130.0
2020-03-05 11:50:00,68.94,68.96,68.48,68.51,16497.0,68.94,68.96,68.48,68.51,16497.0
2020-03-05 12:00:00,68.54,68.57,68.17,68.23,16629.0,68.54,68.57,68.17,68.23,16629.0
2020-03-05 12:10:00,68.21,68.38,68.06,68.07,16737.0,68.21,68.38,68.06,68.07,16737.0
2020-03-05 12:20:00,68.1,68.23,67.95,68.17,15461.0,68.1,68.23,67.95,68.17,15461.0
2020-03-05 12:30:00,68.15,68.35,67.95,67.97,12811.0,68.15,68.35,67.95,67.97,12811.0
2020-03-05 12:40:00,67.99,67.99,67.44,67.69,22735.0,67.99,67.99,67.44,67.69,22735.0
2020-03-05 12:50:00,67.67,67.72,67.48,67.58,16721.0,67.67,67.72,67.48,67.58,16721.0
2020-03-05 13:00:00,67.6,67.72,67.47,67.47,12215.0,67.6,67.72,67.47,67.47,12215.0
2020-03-05 13:10:00,67.47,67.63,67.32,67.39,17131.0,67.47,67.63,67.32,67.39,17131.0
2020-03-05 13:20:00,67.31,67.57,67.27,67.52,11994.0,67.31,67.57,67.27,67.52,11994.0
2020-03-05 13:30:00,67.5,67.81,67.39,67.66,11638.0,67.5,67.81,67.39,67.66,11638.0
2020-03-05 13:40:00,67.53,67.73,67.29,67.73,15901.0,67.53,67.73,67.29,67.73,15901.0
2020-03-05 13:50:00,67.74,67.8,67.37,67.51,12812.0,67.74,67.8,67.37,67.51,12812.0
2020-03-05 14:00:00,67.5,67.5,67.11,67.22,13822.0,67.5,67.5,67.11,67.22,13822.0
2020-03-05 14:10:00,67.22,67.45,67.12,67.15,17907.0,67.22,67.45,67.12,67.15,17907.0
2020-03-05 14:20:00,67.18,67.18,66.83,66.96,19775.0,67.18,67.18,66.83,66.96,19775.0
2020-03-05 14:30:00,66.96,67.4,66.96,67.36,20956.0,66.96,67.4,66.96,67.36,20956.0
2020-03-05 14:40:00,67.31,67.48,67.12,67.25,17767.0,67.31,67.48,67.12,67.25,17767.0
2020-03-05 14:50:00,67.3,67.41,67.1,67.3,19460.0,67.3,67.41,67.1,67.3,19460.0
2020-03-05 15:00:00,67.31,67.33,67.15,67.31,41342.0,67.31,67.33,67.15,67.31,41342.0
2020-03-05 15:10:00,67.3,67.35,66.83,66.96,28561.0,67.3,67.35,66.83,66.96,28561.0
2020-03-05 15:20:00,66.98,67.15,66.82,67.02,26922.0,66.98,67.15,66.82,67.02,26922.0
2020-03-05 15:30:00,67.0,67.65,66.95,67.32,40661.0,67.0,67.65,66.95,67.32,40661.0
2020-03-05 15:40:00,67.34,67.61,67.19,67.51,54911.0,67.34,67.61,67.19,67.51,54911.0
2020-03-05 15:50:00,67.41,68.03,67.41,67.86,240337.0,67.41,68.03,67.41,67.86,240337.0
2020-03-06 09:30:00,64.5,65.82,64.5,65.32,71317.0,64.5,65.82,64.5,65.32,71317.0
2020-03-06 09:40:00,65.23,65.25,64.44,64.52,23811.0,65.23,65.25,64.44,64.52,23811.0
2020-03-06 09:50:00,64.46,65.1,64.35,65.08,48265.0,64.46,65.1,64.35,65.08,48265.0
2020-03-06 10:00:00,65.14,65.27,64.67,64.78,37557.0,65.14,65.27,64.67,64.78,37557.0
2020-03-06 10:10:00,64.8,65.11,64.67,64.85,37714.0,64.8,65.11,64.67,64.85,37714.0
2020-03-06 10:20:00,64.82,65.27,64.72,65.22,88287.0,64.82,65.27,64.72,65.22,88287.0
2020-03-06 10:30:00,65.22,65.39,64.94,65.29,48051.0,65.22,65.39,64.94,65.29,48051.0
2020-03-06 10:40:00,65.26,65.46,65.02,65.16,32226.0,65.26,65.46,65.02,65.16,32226.0
2020-03-06 10:50:00,65.2,65.25,64.65,64.84,30657.0,65.2,65.25,64.65,64.84,30657.0
2020-03-06 11:00:00,64.82,64.95,64.51,64.56,28538.0,64.82,64.95,64.51,64.56,28538.0
2020-03-06 11:10:00,64.52,64.79,64.49,64.54,32185.0,64.52,64.79,64.49,64.54,32185.0
2020-03-06 11:20:00,64.55,64.8,64.49,64.56,52750.0,64.55,64.8,64.49,64.56,52750.0
2020-03-06 11:30:00,64.62,64.98,64.6,64.93,30881.0,64.62,64.98,64.6,64.93,30881.0
2020-03-06 11:40:00,64.94,64.94,64.5,64.52,47438.0,64.94,64.94,64.5,64.52,47438.0
2020-03-06 11:50:00,64.53,64.71,64.32,64.32,41010.0,64.53,64.71,64.32,64.32,41010.0
2020-03-06 12:00:00,64.38,64.43,63.87,63.91,35155.0,64.38,64.43,63.87,63.91,35155.0
2020-03-06 12:10:00,63.89,64.06,63.77,63.81,26955.0,63.89,64.06,63.77,63.81,26955.0
2020-03-06 12:20:00,63.83,64.02,63.69,63.69,29048.0,63.83,64.02,63.69,63.69,29048.0
2020-03-06 12:30:00,63.74,64.27,63.68,64.04,35143.0,63.74,64.27,63.68,64.04,35143.0
2020-03-06 12:40:00,64.09,64.15,63.7,63.78,47038.0,64.09,64.15,63.7,63.78,47038.0
2020-03-06 12:50:00,63.77,63.93,63.71,63.84,48033.0,63.77,63.93,63.71,63.84,48033.0
2020-03-06 13:00:00,63.8,64.02,63.73,63.9,21480.0,63.8,64.02,63.73,63.9,21480.0
2020-03-06 13:10:00,63.94,63.99,63.8,63.89,24074.0,63.94,63.99,63.8,63.89,24074.0
2020-03-06 13:20:00,63.95,64.27,63.95,64.02,19519.0,63.95,64.27,63.95,64.02,19519.0
2020-03-06 13:30:00,64.02,64.12,63.84,63.97,35471.0,64.02,64.12,63.84,63.97,35471.0
2020-03-06 13:40:00,63.95,64.11,63.57,63.57,23051.0,63.95,64.11,63.57,63.57,23051.0
2020-03-06 13:50:00,63.59,63.61,63.38,63.42,23558.0,63.59,63.61,63.38,63.42,23558.0
2020-03-06 14:00:00,63.43,63.67,63.24,63.55,150592.0,63.43,63.67,63.24,63.55,150592.0
2020-03-06 14:10:00,63.53,63.67,63.44,63.52,39636.0,63.53,63.67,63.44,63.52,39636.0
2020-03-06 14:20:00,63.49,63.75,63.39,63.59,26686.0,63.49,63.75,63.39,63.59,26686.0
2020-03-06 14:30:00,63.6,63.63,63.12,63.12,28408.0,63.6,63.63,63.12,63.12,28408.0
2020-03-06 14:40:00,63.15,63.42,63.07,63.19,40102.0,63.15,63.42,63.07,63.19,40102.0
2020-03-06 14:50:00,63.21,63.35,63.1,63.18,23960.0,63.21,63.35,63.1,63.18,23960.0
2020-03-06 15:00:00,63.19,63.29,62.98,63.08,62783.0,63.19,63.29,62.98,63.08,62783.0
2020-03-06 15:10:00,63.06,63.65,63.03,63.63,58110.0,63.06,63.65,63.03,63.63,58110.0
2020-03-06 15:20:00,63.64,63.79,63.44,63.5,50982.0,63.64,63.79,63.44,63.5,50982.0
2020-03-06 15:30:00,63.49,64.12,63.39,63.62,59634.0,63.49,64.12,63.39,63.62,59634.0
2020-03-06 15:40:00,63.65,64.31,63.59,64.27,76606.0,63.65,64.31,63.59,64.27,76606.0
2020-03-06 15:50:00,64.33,65.09,64.28,64.73,228344.0,64.33,65.09,64.28,64.73,228344.0
2020-03-09 09:30:00,60.9,61.68,59.72,61.11,119203.0,60.9,61.68,59.72,61.11,119203.0
2020-03-09 09:40:00,58.05,61.68,58.05,61.68,13004.0,58.05,61.68,58.05,61.68,13004.0
2020-03-09 09:50:00,61.69,64.17,60.84,63.01,99062.0,61.69,64.17,60.84,63.01,99062.0
2020-03-09 10:00:00,62.98,63.25,62.38,63.05,64680.0,62.98,63.25,62.38,63.05,64680.0
2020-03-09 10:10:00,63.08,63.17,62.59,62.71,75242.0,63.08,63.17,62.59,62.71,75242.0
2020-03-09 10:20:00,62.74,62.85,62.21,62.53,86060.0,62.74,62.85,62.21,62.53,86060.0
2020-03-09 10:30:00,62.5,62.75,62.3,62.61,64568.0,62.5,62.75,62.3,62.61,64568.0
2020-03-09 10:40:00,62.64,62.65,62.14,62.16,77264.0,62.64,62.65,62.14,62.16,77264.0
2020-03-09 10:50:00,62.2,62.24,61.74,62.11,59472.0,62.2,62.24,61.74,62.11,59472.0
2020-03-09 11:00:00,62.07,62.16,61.64,61.77,72607.0,62.07,62.16,61.64,61.77,72607.0
2020-03-09 11:10:00,61.74,62.3,61.72,62.16,48862.0,61.74,62.3,61.72,62.16,48862.0
2020-03-09 11:20:00,62.11,62.32,61.94,62.19,40611.0,62.11,62.32,61.94,62.19,40611.0
2020-03-09 11:30:00,62.09,62.68,62.03,62.58,41304.0,62.09,62.68,62.03,62.58,41304.0
2020-03-09 11:40:00,62.56,62.79,62.45,62.79,34131.0,62.56,62.79,62.45,62.79,34131.0
2020-03-09 11:50:00,62.78,62.81,62.54,62.54,31120.0,62.78,62.81,62.54,62.54,31120.0
2020-03-09 12:00:00,62.57,63.14,62.47,63.07,27558.0,62.57,63.14,62.47,63.07,27558.0
2020-03-09 12:10:00,63.13,63.13,62.59,62.63,27679.0,63.13,63.13,62.59,62.63,27679.0
2020-03-09 12:20:00,62.62,62.64,62.08,62.08,28937.0,62.62,62.64,62.08,62.08,28937.0
2020-03-09 12:30:00,62.07,62.17,61.73,61.94,40418.0,62.07,62.17,61.73,61.94,40418.0
2020-03-09 12:40:00,61.97,62.02,61.56,61.65,35819.0,61.97,62.02,61.56,61.65,35819.0
2020-03-09 12:50:00,61.68,61.81,61.59,61.7,20369.0,61.68,61.81,61.59,61.7,20369.0
2020-03-09 13:00:00,61.68,61.88,61.44,61.55,22298.0,61.68,61.88,61.44,61.55,22298.0
2020-03-09 13:10:00,61.52,61.87,61.52,61.78,22732.0,61.52,61.87,61.52,61.78,22732.0
2020-03-09 13:20:00,61.75,61.82,61.56,61.65,21569.0,61.75,61.82,61.56,61.65,21569.0
2020-03-09 13:30:00,61.6,61.6,61.15,61.19,22348.0,61.6,61.6,61.15,61.19,22348.0
2020-03-09 13:40:00,61.18,61.3,60.94,61.02,30349.0,61.18,61.3,60.94,61.02,30349.0
2020-03-09 13:50:00,61.01,61.07,60.5,60.62,25048.0,61.01,61.07,60.5,60.62,25048.0
2020-03-09 14:00:00,60.64,60.72,60.31,60.39,19498.0,60.64,60.72,60.31,60.39,19498.0
2020-03-09 14:10:00,60.38,61.0,60.36,60.74,29266.0,60.38,61.0,60.36,60.74,29266.0
2020-03-09 14:20:00,60.73,60.91,60.26,60.26,37681.0,60.73,60.91,60.26,60.26,37681.0
2020-03-09 14:30:00,60.25,60.34,59.99,60.18,33231.0,60.25,60.34,59.99,60.18,33231.0
2020-03-09 14:40:00,60.19,60.21,59.56,59.77,36365.0,60.19,60.21,59.56,59.77,36365.0
2020-03-09 14:50:00,59.84,60.66,59.84,60.36,26378.0,59.84,60.66,59.84,60.36,26378.0
2020-03-09 15:00:00,60.37,60.84,60.16,60.53,45295.0,60.37,60.84,60.16,60.53,45295.0
2020-03-09 15:10:00,60.52,60.62,60.24,60.34,39744.0,60.52,60.62,60.24,60.34,39744.0
2020-03-09 15:20:00,60.31,60.94,60.23,60.71,43044.0,60.31,60.94,60.23,60.71,43044.0
2020-03-09 15:30:00,60.6,60.88,60.39,60.78,46533.0,60.6,60.88,60.39,60.78,46533.0
2020-03-09 15:40:00,60.78,60.98,60.65,60.75,77029.0,60.78,60.98,60.65,60.75,77029.0
2020-03-09 15:50:00,60.6,60.72,59.74,59.74,171283.0,60.6,60.72,59.74,59.74,171283.0
2020-03-10 09:30:00,61.28,62.54,61.28,61.77,123855.0,61.28,62.54,61.28,61.77,123855.0
2020-03-10 09:40:00,61.82,61.82,61.1,61.29,46347.0,61.82,61.82,61.1,61.29,46347.0
2020-03-10 09:50:00,61.27,61.64,61.0,61.59,52017.0,61.27,61.64,61.0,61.59,52017.0
2020-03-10 10:00:00,61.6,62.0,61.5,61.79,45788.0,61.6,62.0,61.5,61.79,45788.0
2020-03-10 10:10:00,61.82,62.2,61.78,61.82,37122.0,61.82,62.2,61.78,61.82,37122.0
2020-03-10 10:20:00,61.81,62.06,61.78,61.89,64329.0,61.81,62.06,61.78,61.89,64329.0
2020-03-10 10:30:00,61.89,62.05,61.89,61.95,43957.0,61.89,62.05,61.89,61.95,43957.0
2020-03-10 10:40:00,61.95,62.01,61.39,61.51,42879.0,61.95,62.01,61.39,61.51,42879.0
2020-03-10 10:50:00,61.51,61.54,61.27,61.43,48208.0,61.51,61.54,61.27,61.43,48208.0
2020-03-10 11:00:00,61.42,61.97,61.39,61.94,47262.0,61.42,61.97,61.39,61.94,47262.0
2020-03-10 11:10:00,61.9,61.95,61.3,61.31,51613.0,61.9,61.95,61.3,61.31,51613.0
2020-03-10 11:20:00,61.32,61.34,60.56,60.57,51302.0,61.32,61.34,60.56,60.57,51302.0
2020-03-10 11:30:00,60.59,60.62,59.85,60.12,82430.0,60.59,60.62,59.85,60.12,82430.0
2020-03-10 11:40:00,60.12,60.76,60.09,60.61,49194.0,60.12,60.76,60.09,60.61,49194.0
2020-03-10 11:50:00,60.62,60.64,59.89,60.05,30287.0,60.62,60.64,59.89,60.05,30287.0
2020-03-10 12:00:00,60.1,60.58,60.1,60.56,31891.0,60.1,60.58,60.1,60.56,31891.0
2020-03-10 12:10:00,60.58,61.01,60.56,60.9,24048.0,60.58,61.01,60.56,60.9,24048.0
2020-03-10 12:20:00,60.9,60.92,60.56,60.59,22239.0,60.9,60.92,60.56,60.59,22239.0
2020-03-10 12:30:00,60.59,60.63,60.48,60.57,43743.0,60.59,60.63,60.48,60.57,43743.0
2020-03-10 12:40:00,60.52,60.9,60.36,60.79,25261.0,60.52,60.9,60.36,60.79,25261.0
2020-03-10 12:50:00,60.78,61.05,60.65,60.88,27391.0,60.78,61.05,60.65,60.88,27391.0
2020-03-10 13:00:00,60.89,60.93,60.5,60.93,24267.0,60.89,60.93,60.5,60.93,24267.0
2020-03-10 13:10:00,60.97,61.22,60.86,61.15,31924.0,60.97,61.22,60.86,61.15,31924.0
2020-03-10 13:20:00,61.2,61.37,61.13,61.13,25596.0,61.2,61.37,61.13,61.13,25596.0
2020-03-10 13:30:00,61.15,61.29,60.9,60.94,19435.0,61.15,61.29,60.9,60.94,19435.0
2020-03-10 13:40:00,60.99,61.09,60.48,60.48,25209.0,60.99,61.09,60.48,60.48,25209.0
2020-03-10 13:50:00,60.55,60.56,60.31,60.37,33691.0,60.55,60.56,60.31,60.37,33691.0
2020-03-10 14:00:00,60.37,60.37,60.04,60.34,19696.0,60.37,60.37,60.04,60.34,19696.0
2020-03-10 14:10:00,60.27,60.47,60.22,60.33,24526.0,60.27,60.47,60.22,60.33,24526.0
2020-03-10 14:20:00,60.34,60.58,60.14,60.56,37091.0,60.34,60.58,60.14,60.56,37091.0
2020-03-10 14:30:00,60.58,60.99,60.52,60.85,27404.0,60.58,60.99,60.52,60.85,27404.0
2020-03-10 14:40:00,60.88,61.86,60.83,61.83,54252.0,60.88,61.86,60.83,61.83,54252.0
2020-03-10 14:50:00,61.84,61.87,61.55,61.74,31656.0,61.84,61.87,61.55,61.74,31656.0
2020-03-10 15:00:00,61.82,62.15,61.64,61.96,26702.0,61.82,62.15,61.64,61.96,26702.0
2020-03-10 15:10:00,61.97,62.4,61.85,62.36,33204.0,61.97,62.4,61.85,62.36,33204.0
2020-03-10 15:20:00,62.34,62.56,62.07,62.2,36875.0,62.34,62.56,62.07,62.2,36875.0
2020-03-10 15:30:00,62.18,62.52,61.98,62.47,48697.0,62.18,62.52,61.98,62.47,48697.0
2020-03-10 15:40:00,62.47,62.68,62.31,62.63,55923.0,62.47,62.68,62.31,62.63,55923.0
2020-03-10 15:50:00,62.63,62.92,62.56,62.91,206942.0,62.63,62.92,62.56,62.91,206942.0
2020-03-11 09:30:00,61.3,61.57,60.63,61.25,60830.0,61.3,61.57,60.63,61.25,60830.0
2020-03-11 09:40:00,61.29,61.93,61.16,61.79,50898.0,61.29,61.93,61.16,61.79,50898.0
2020-03-11 09:50:00,61.77,62.43,61.68,62.36,66867.0,61.77,62.43,61.68,62.36,66867.0
2020-03-11 10:00:00,62.35,62.54,62.06,62.41,32772.0,62.35,62.54,62.06,62.41,32772.0
2020-03-11 10:10:00,62.48,62.54,62.19,62.31,41811.0,62.48,62.54,62.19,62.31,41811.0
2020-03-11 10:20:00,62.32,62.58,62.02,62.1,65686.0,62.32,62.58,62.02,62.1,65686.0
2020-03-11 10:30:00,61.94,62.25,61.89,62.05,24562.0,61.94,62.25,61.89,62.05,24562.0
2020-03-11 10:40:00,61.97,62.42,61.95,62.0,61802.0,61.97,62.42,61.95,62.0,61802.0
2020-03-11 10:50:00,62.0,62.14,61.78,61.96,36544.0,62.0,62.14,61.78,61.96,36544.0
2020-03-11 11:00:00,61.94,62.37,61.91,62.37,30918.0,61.94,62.37,61.91,62.37,30918.0
2020-03-11 11:10:00,62.4,62.71,62.19,62.2,69558.0,62.4,62.71,62.19,62.2,69558.0
2020-03-11 11:20:00,62.19,62.19,61.82,61.94,26741.0,62.19,62.19,61.82,61.94,26741.0
2020-03-11 11:30:00,61.9,61.9,61.56,61.68,13854.0,61.9,61.9,61.56,61.68,13854.0
2020-03-11 11:40:00,61.73,61.79,61.23,61.37,15659.0,61.73,61.79,61.23,61.37,15659.0
2020-03-11 11:50:00,61.4,61.56,61.25,61.53,20189.0,61.4,61.56,61.25,61.53,20189.0
2020-03-11 12:00:00,61.46,61.87,61.38,61.82,19289.0,61.46,61.87,61.38,61.82,19289.0
2020-03-11 12:10:00,61.87,62.27,61.71,62.16,21777.0,61.87,62.27,61.71,62.16,21777.0
2020-03-11 12:20:00,62.15,62.34,61.81,61.98,45259.0,62.15,62.34,61.81,61.98,45259.0
2020-03-11 12:30:00,61.99,62.14,61.86,62.0,37092.0,61.99,62.14,61.86,62.0,37092.0
2020-03-11 12:40:00,62.0,62.08,61.67,61.77,37863.0,62.0,62.08,61.67,61.77,37863.0
2020-03-11 12:50:00,61.81,61.99,61.65,61.84,19513.0,61.81,61.99,61.65,61.84,19513.0
2020-03-11 13:00:00,61.83,61.83,61.46,61.51,19290.0,61.83,61.83,61.46,61.51,19290.0
2020-03-11 13:10:00,61.55,61.81,61.48,61.81,14465.0,61.55,61.81,61.48,61.81,14465.0
2020-03-11 13:20:00,61.82,61.95,61.66,61.93,15849.0,61.82,61.95,61.66,61.93,15849.0
2020-03-11 13:30:00,61.9,62.09,61.87,62.02,33416.0,61.9,62.09,61.87,62.02,33416.0
2020-03-11 13:40:00,62.03,62.07,61.74,62.02,32822.0,62.03,62.07,61.74,62.02,32822.0
2020-03-11 13:50:00,61.97,62.14,61.59,62.05,45931.0,61.97,62.14,61.59,62.05,45931.0
2020-03-11 14:00:00,62.05,62.13,61.52,61.62,36951.0,62.05,62.13,61.52,61.62,36951.0
2020-03-11 14:10:00,61.62,61.74,61.48,61.48,39452.0,61.62,61.74,61.48,61.48,39452.0
2020-03-11 14:20:00,61.5,61.57,61.29,61.37,34528.0,61.5,61.57,61.29,61.37,34528.0
2020-03-11 14:30:00,61.36,61.68,61.29,61.58,27530.0,61.36,61.68,61.29,61.58,27530.0
2020-03-11 14:40:00,61.6,61.85,61.47,61.54,23299.0,61.6,61.85,61.47,61.54,23299.0
2020-03-11 14:50:00,61.52,61.7,61.28,61.29,17326.0,61.52,61.7,61.28,61.29,17326.0
2020-03-11 15:00:00,61.28,61.38,60.58,60.65,28368.0,61.28,61.38,60.58,60.65,28368.0
2020-03-11 15:10:00,60.67,60.86,60.44,60.78,22595.0,60.67,60.86,60.44,60.78,22595.0
2020-03-11 15:20:00,60.78,60.85,60.38,60.85,55777.0,60.78,60.85,60.38,60.85,55777.0
2020-03-11 15:30:00,60.77,61.74,60.7,61.65,43119.0,60.77,61.74,60.7,61.65,43119.0
2020-03-11 15:40:00,61.68,62.04,61.55,61.98,101443.0,61.68,62.04,61.55,61.98,101443.0
2020-03-11 15:50:00,61.97,62.71,61.82,62.23,456207.0,61.97,62.71,61.82,62.23,456207.0
2020-03-12 09:30:00,58.08,59.55,57.56,58.52,61136.0,58.08,59.55,57.56,58.52,61136.0
2020-03-12 09:40:00,58.52,58.52,58.52,58.52,0.0,58.52,58.52,58.52,58.52,0.0
2020-03-12 09:50:00,58.06,59.7,57.98,59.4,106834.0,58.06,59.7,57.98,59.4,106834.0
2020-03-12 10:00:00,59.36,59.52,58.85,59.19,41763.0,59.36,59.52,58.85,59.19,41763.0
2020-03-12 10:10:00,59.14,60.04,59.06,59.61,45184.0,59.14,60.04,59.06,59.61,45184.0
2020-03-12 10:20:00,59.64,60.11,59.36,59.78,37617.0,59.64,60.11,59.36,59.78,37617.0
2020-03-12 10:30:00,59.79,60.27,59.62,59.86,38295.0,59.79,60.27,59.62,59.86,38295.0
2020-03-12 10:40:00,59.9,60.1,59.65,59.82,62512.0,59.9,60.1,59.65,59.82,62512.0
2020-03-12 10:50:00,59.82,60.39,59.66,60.07,42602.0,59.82,60.39,59.66,60.07,42602.0
2020-03-12 11:00:00,59.98,60.18,59.79,59.84,34964.0,59.98,60.18,59.79,59.84,34964.0
2020-03-12 11:10:00,59.89,59.94,59.48,59.59,49238.0,59.89,59.94,59.48,59.59,49238.0
2020-03-12 11:20:00,59.59,59.83,59.55,59.63,43833.0,59.59,59.83,59.55,59.63,43833.0
2020-03-12 11:30:00,59.66,59.97,59.19,59.21,67046.0,59.66,59.97,59.19,59.21,67046.0
2020-03-12 11:40:00,59.22,59.31,58.97,59.05,57012.0,59.22,59.31,58.97,59.05,57012.0
2020-03-12 11:50:00,59.0,59.29,58.79,58.95,42495.0,59.0,59.29,58.79,58.95,42495.0
2020-03-12 12:00:00,58.97,59.0,58.55,58.55,45099.0,58.97,59.0,58.55,58.55,45099.0
2020-03-12 12:10:00,58.58,59.15,58.37,59.0,50339.0,58.58,59.15,58.37,59.0,50339.0
2020-03-12 12:20:00,58.98,59.79,58.9,59.58,42289.0,58.98,59.79,58.9,59.58,42289.0
2020-03-12 12:30:00,59.58,59.58,59.05,59.28,28708.0,59.58,59.58,59.05,59.28,28708.0
2020-03-12 12:40:00,59.25,59.48,59.0,59.16,28618.0,59.25,59.48,59.0,59.16,28618.0
2020-03-12 12:50:00,59.11,61.46,59.11,61.0,52385.0,59.11,61.46,59.11,61.0,52385.0
2020-03-12 13:00:00,61.09,62.64,60.62,61.9,47003.0,61.09,62.64,60.62,61.9,47003.0
2020-03-12 13:10:00,61.98,62.13,60.71,61.03,26574.0,61.98,62.13,60.71,61.03,26574.0
2020-03-12 13:20:00,60.94,61.48,60.73,61.07,31509.0,60.94,61.48,60.73,61.07,31509.0
2020-03-12 13:30:00,61.04,61.38,59.79,59.89,26492.0,61.04,61.38,59.79,59.89,26492.0
2020-03-12 13:40:00,59.89,60.38,59.75,60.36,21536.0,59.89,60.38,59.75,60.36,21536.0
2020-03-12 13:50:00,60.29,60.52,59.96,60.52,17976.0,60.29,60.52,59.96,60.52,17976.0
2020-03-12 14:00:00,60.47,60.64,59.76,60.03,32234.0,60.47,60.64,59.76,60.03,32234.0
2020-03-12 14:10:00,60.08,60.08,59.25,59.34,25205.0,60.08,60.08,59.25,59.34,25205.0
2020-03-12 14:20:00,59.28,59.72,59.28,59.53,30009.0,59.28,59.72,59.28,59.53,30009.0
2020-03-12 14:30:00,59.47,59.63,59.06,59.21,27609.0,59.47,59.63,59.06,59.21,27609.0
2020-03-12 14:40:00,59.13,59.88,59.08,59.87,34735.0,59.13,59.88,59.08,59.87,34735.0
2020-03-12 14:50:00,59.82,60.03,59.09,59.09,29306.0,59.82,60.03,59.09,59.09,29306.0
2020-03-12 15:00:00,59.09,59.37,58.86,59.24,41190.0,59.09,59.37,58.86,59.24,41190.0
2020-03-12 15:10:00,59.24,59.71,58.76,58.78,40746.0,59.24,59.71,58.76,58.78,40746.0
2020-03-12 15:20:00,58.83,58.94,58.3,58.36,59309.0,58.83,58.94,58.3,58.36,59309.0
2020-03-12 15:30:00,58.29,58.54,58.17,58.45,85739.0,58.29,58.54,58.17,58.45,85739.0
2020-03-12 15:40:00,58.43,58.93,58.14,58.52,110183.0,58.43,58.93,58.14,58.52,110183.0
2020-03-12 15:50:00,58.52,58.82,56.82,56.94,530516.0,58.52,58.82,56.82,56.94,530516.0
2020-03-13 09:30:00,59.28,59.84,58.94,59.25,117062.0,59.28,59.84,58.94,59.25,117062.0
2020-03-13 09:40:00,59.01,59.3,58.28,58.96,46803.0,59.01,59.3,58.28,58.96,46803.0
2020-03-13 09:50:00,58.93,58.98,58.1,58.51,43880.0,58.93,58.98,58.1,58.51,43880.0
2020-03-13 10:00:00,58.45,58.86,58.22,58.22,53999.0,58.45,58.86,58.22,58.22,53999.0
2020-03-13 10:10:00,58.2,58.59,57.78,58.55,53483.0,58.2,58.59,57.78,58.55,53483.0
2020-03-13 10:20:00,58.55,58.96,58.15,58.2,38143.0,58.55,58.96,58.15,58.2,38143.0
2020-03-13 10:30:00,58.27,58.53,57.87,57.95,53144.0,58.27,58.53,57.87,57.95,53144.0
2020-03-13 10:40:00,57.96,58.04,57.46,57.75,32968.0,57.96,58.04,57.46,57.75,32968.0
2020-03-13 10:50:00,57.83,57.83,57.0,57.11,32498.0,57.83,57.83,57.0,57.11,32498.0
2020-03-13 11:00:00,57.14,58.02,57.14,58.02,74113.0,57.14,58.02,57.14,58.02,74113.0
2020-03-13 11:10:00,57.86,58.02,57.54,57.62,29725.0,57.86,58.02,57.54,57.62,29725.0
2020-03-13 11:20:00,57.66,57.82,56.55,56.62,31875.0,57.66,57.82,56.55,56.62,31875.0
2020-03-13 11:30:00,56.63,56.75,56.01,56.1,44657.0,56.63,56.75,56.01,56.1,44657.0
2020-03-13 11:40:00,56.02,56.09,55.5,55.75,31261.0,56.02,56.09,55.5,55.75,31261.0
2020-03-13 11:50:00,55.73,56.77,55.72,56.61,25343.0,55.73,56.77,55.72,56.61,25343.0
2020-03-13 12:00:00,56.74,56.82,56.21,56.58,21999.0,56.74,56.82,56.21,56.58,21999.0
2020-03-13 12:10:00,56.61,57.38,56.51,57.29,26182.0,56.61,57.38,56.51,57.29,26182.0
2020-03-13 12:20:00,57.25,57.38,56.93,57.11,19093.0,57.25,57.38,56.93,57.11,19093.0
2020-03-13 12:30:00,57.1,58.01,57.09,57.87,30467.0,57.1,58.01,57.09,57.87,30467.0
2020-03-13 12:40:00,57.83,58.47,57.82,58.39,34256.0,57.83,58.47,57.82,58.39,34256.0
2020-03-13 12:50:00,58.44,58.67,58.15,58.17,35465.0,58.44,58.67,58.15,58.17,35465.0
2020-03-13 13:00:00,58.17,58.33,57.79,57.86,28663.0,58.17,58.33,57.79,57.86,28663.0
2020-03-13 13:10:00,57.91,58.39,57.78,58.36,25197.0,57.91,58.39,57.78,58.36,25197.0
2020-03-13 13:20:00,58.37,58.86,58.37,58.84,28367.0,58.37,58.86,58.37,58.84,28367.0
2020-03-13 13:30:00,58.81,59.05,58.26,58.51,37709.0,58.81,59.05,58.26,58.51,37709.0
2020-03-13 13:40:00,58.51,58.98,58.5,58.93,31847.0,58.51,58.98,58.5,58.93,31847.0
2020-03-13 13:50:00,58.93,59.07,58.72,58.85,39844.0,58.93,59.07,58.72,58.85,39844.0
2020-03-13 14:00:00,58.83,58.83,57.82,58.05,38758.0,58.83,58.83,57.82,58.05,38758.0
2020-03-13 14:10:00,58.11,58.27,57.91,58.09,31841.0,58.11,58.27,57.91,58.09,31841.0
2020-03-13 14:20:00,58.15,58.22,57.88,57.89,31740.0,58.15,58.22,57.88,57.89,31740.0
2020-03-13 14:30:00,57.88,57.99,57.49,57.55,24935.0,57.88,57.99,57.49,57.55,24935.0
2020-03-13 14:40:00,57.55,58.4,57.48,58.16,41295.0,57.55,58.4,57.48,58.16,41295.0
2020-03-13 14:50:00,58.08,58.51,58.04,58.46,39683.0,58.08,58.51,58.04,58.46,39683.0
2020-03-13 15:00:00,58.44,58.92,58.39,58.7,42186.0,58.44,58.92,58.39,58.7,42186.0
2020-03-13 15:10:00,58.64,59.09,58.36,58.87,55340.0,58.64,59.09,58.36,58.87,55340.0
2020-03-13 15:20:00,58.85,59.19,58.76,59.01,61690.0,58.85,59.19,58.76,59.01,61690.0
2020-03-13 15:30:00,59.04,59.16,57.64,58.9,127874.0,59.04,59.16,57.64,58.9,127874.0
2020-03-13 15:40:00,58.87,59.94,58.58,59.93,93456.0,58.87,59.94,58.58,59.93,93456.0
2020-03-13 15:50:00,59.93,62.47,59.65,62.46,474180.0,59.93,62.47,59.65,62.46,474180.0
2020-03-16 09:30:00,55.76,57.94,55.08,57.94,27146.0,55.76,57.94,55.08,57.94,27146.0
2020-03-16 09:40:00,55.2,56.62,54.1,54.54,20663.0,55.2,56.62,54.1,54.54,20663.0
2020-03-16 09:50:00,54.54,57.98,54.54,56.91,83340.0,54.54,57.98,54.54,56.91,83340.0
2020-03-16 10:00:00,56.68,56.86,55.31,55.64,40600.0,56.68,56.86,55.31,55.64,40600.0
2020-03-16 10:10:00,55.73,55.78,55.07,55.16,34768.0,55.73,55.78,55.07,55.16,34768.0
2020-03-16 10:20:00,55.23,55.97,55.08,55.5,47106.0,55.23,55.97,55.08,55.5,47106.0
2020-03-16 10:30:00,55.53,56.75,55.53,56.62,35032.0,55.53,56.75,55.53,56.62,35032.0
2020-03-16 10:40:00,56.72,56.75,56.19,56.24,31424.0,56.72,56.75,56.19,56.24,31424.0
2020-03-16 10:50:00,56.19,56.61,55.87,56.6,52668.0,56.19,56.61,55.87,56.6,52668.0
2020-03-16 11:00:00,56.5,56.98,56.37,56.77,46095.0,56.5,56.98,56.37,56.77,46095.0
2020-03-16 11:10:00,56.89,57.54,56.72,57.52,35140.0,56.89,57.54,56.72,57.52,35140.0
2020-03-16 11:20:00,57.5,57.89,57.2,57.44,43267.0,57.5,57.89,57.2,57.44,43267.0
2020-03-16 11:30:00,57.47,57.63,56.66,56.92,43333.0,57.47,57.63,56.66,56.92,43333.0
2020-03-16 11:40:00,56.93,56.98,56.41,56.56,41766.0,56.93,56.98,56.41,56.56,41766.0
2020-03-16 11:50:00,56.61,56.85,56.49,56.85,27502.0,56.61,56.85,56.49,56.85,27502.0
2020-03-16 12:00:00,56.82,57.13,56.62,56.63,25913.0,56.82,57.13,56.62,56.63,25913.0
2020-03-16 12:10:00,56.56,56.61,55.39,55.43,29360.0,56.56,56.61,55.39,55.43,29360.0
2020-03-16 12:20:00,55.42,56.09,55.38,56.03,28671.0,55.42,56.09,55.38,56.03,28671.0
2020-03-16 12:30:00,56.02,56.36,56.0,56.0,35291.0,56.02,56.36,56.0,56.0,35291.0
2020-03-16 12:40:00,55.98,56.12,55.74,55.75,19845.0,55.98,56.12,55.74,55.75,19845.0
2020-03-16 12:50:00,55.7,55.7,54.87,55.08,25583.0,55.7,55.7,54.87,55.08,25583.0
2020-03-16 13:00:00,55.12,55.43,54.98,55.07,19502.0,55.12,55.43,54.98,55.07,19502.0
2020-03-16 13:10:00,55.04,55.82,55.03,55.54,28386.0,55.04,55.82,55.03,55.54,28386.0
2020-03-16 13:20:00,55.52,55.57,55.16,55.34,44686.0,55.52,55.57,55.16,55.34,44686.0
2020-03-16 13:30:00,55.35,55.35,54.73,54.84,42471.0,55.35,55.35,54.73,54.84,42471.0
2020-03-16 13:40:00,54.83,54.96,54.62,54.93,33020.0,54.83,54.96,54.62,54.93,33020.0
2020-03-16 13:50:00,54.9,55.07,54.6,54.66,40495.0,54.9,55.07,54.6,54.66,40495.0
2020-03-16 14:00:00,54.64,54.64,54.18,54.35,38521.0,54.64,54.64,54.18,54.35,38521.0
2020-03-16 14:10:00,54.33,54.5,54.23,54.36,51258.0,54.33,54.5,54.23,54.36,51258.0
2020-03-16 14:20:00,54.34,54.75,54.31,54.75,33424.0,54.34,54.75,54.31,54.75,33424.0
2020-03-16 14:30:00,54.69,55.75,54.65,54.95,48740.0,54.69,55.75,54.65,54.95,48740.0
2020-03-16 14:40:00,54.91,54.91,54.43,54.65,31032.0,54.91,54.91,54.43,54.65,31032.0
2020-03-16 14:50:00,54.61,55.36,54.55,55.21,34993.0,54.61,55.36,54.55,55.21,34993.0
2020-03-16 15:00:00,55.21,55.68,55.19,55.39,44401.0,55.21,55.68,55.19,55.39,44401.0
2020-03-16 15:10:00,55.39,55.86,55.27,55.76,83310.0,55.39,55.86,55.27,55.76,83310.0
2020-03-16 15:20:00,55.76,56.21,55.61,55.97,94681.0,55.76,56.21,55.61,55.97,94681.0
2020-03-16 15:30:00,55.95,55.96,55.51,55.81,89002.0,55.95,55.96,55.51,55.81,89002.0
2020-03-16 15:40:00,55.83,56.15,55.45,55.81,151042.0,55.83,56.15,55.45,55.81,151042.0
2020-03-16 15:50:00,55.81,55.82,54.46,54.61,339967.0,55.81,55.82,54.46,54.61,339967.0
2020-03-17 09:30:00,55.93,56.66,55.35,55.39,63477.0,55.93,56.66,55.35,55.39,63477.0
2020-03-17 09:40:00,55.37,56.42,54.73,55.41,72187.0,55.37,56.42,54.73,55.41,72187.0
2020-03-17 09:50:00,55.39,55.49,53.82,53.93,32792.0,55.39,55.49,53.82,53.93,32792.0
2020-03-17 10:00:00,54.11,54.9,53.39,54.77,37940.0,54.11,54.9,53.39,54.77,37940.0
2020-03-17 10:10:00,54.75,55.51,54.68,55.08,46587.0,54.75,55.51,54.68,55.08,46587.0
2020-03-17 10:20:00,55.13,55.62,54.92,55.55,42295.0,55.13,55.62,54.92,55.55,42295.0
2020-03-17 10:30:00,55.54,55.95,55.38,55.64,46967.0,55.54,55.95,55.38,55.64,46967.0
2020-03-17 10:40:00,55.63,56.55,55.5,56.44,42529.0,55.63,56.55,55.5,56.44,42529.0
2020-03-17 10:50:00,56.37,56.44,55.63,56.33,36084.0,56.37,56.44,55.63,56.33,36084.0
2020-03-17 11:00:00,56.22,57.05,55.98,57.05,42466.0,56.22,57.05,55.98,57.05,42466.0
2020-03-17 11:10:00,57.2,57.52,57.09,57.43,23900.0,57.2,57.52,57.09,57.43,23900.0
2020-03-17 11:20:00,57.48,57.57,56.49,56.65,30708.0,57.48,57.57,56.49,56.65,30708.0
2020-03-17 11:30:00,56.66,57.04,56.03,56.15,31442.0,56.66,57.04,56.03,56.15,31442.0
2020-03-17 11:40:00,56.15,56.45,56.09,56.45,19912.0,56.15,56.45,56.09,56.45,19912.0
2020-03-17 11:50:00,56.4,56.72,56.04,56.39,42519.0,56.4,56.72,56.04,56.39,42519.0
2020-03-17 12:00:00,56.37,57.08,56.15,57.08,41834.0,56.37,57.08,56.15,57.08,41834.0
2020-03-17 12:10:00,57.02,57.44,56.38,56.79,35068.0,57.02,57.44,56.38,56.79,35068.0
2020-03-17 12:20:00,56.8,56.8,56.3,56.36,28626.0,56.8,56.8,56.3,56.36,28626.0
2020-03-17 12:30:00,56.36,56.73,56.3,56.55,32552.0,56.36,56.73,56.3,56.55,32552.0
2020-03-17 12:40:00,56.55,56.56,56.16,56.36,16913.0,56.55,56.56,56.16,56.36,16913.0
2020-03-17 12:50:00,56.34,56.42,56.03,56.4,20495.0,56.34,56.42,56.03,56.4,20495.0
2020-03-17 13:00:00,56.5,56.91,56.2,56.21,20514.0,56.5,56.91,56.2,56.21,20514.0
2020-03-17 13:10:00,56.12,56.16,55.61,55.93,37922.0,56.12,56.16,55.61,55.93,37922.0
2020-03-17 13:20:00,55.89,56.11,55.81,55.98,22684.0,55.89,56.11,55.81,55.98,22684.0
2020-03-17 13:30:00,56.03,56.67,55.84,56.67,21222.0,56.03,56.67,55.84,56.67,21222.0
2020-03-17 13:40:00,56.72,57.0,56.61,56.95,23652.0,56.72,57.0,56.61,56.95,23652.0
2020-03-17 13:50:00,56.96,57.17,56.67,56.77,24582.0,56.96,57.17,56.67,56.77,24582.0
2020-03-17 14:00:00,56.77,57.35,56.45,57.27,40107.0,56.77,57.35,56.45,57.27,40107.0
2020-03-17 14:10:00,57.31,57.89,57.31,57.8,25598.0,57.31,57.89,57.31,57.8,25598.0
2020-03-17 14:20:00,57.81,57.81,57.0,57.46,21251.0,57.81,57.81,57.0,57.46,21251.0
2020-03-17 14:30:00,57.62,58.01,57.53,57.81,20594.0,57.62,58.01,57.53,57.81,20594.0
2020-03-17 14:40:00,57.83,57.96,56.9,57.01,22658.0,57.83,57.96,56.9,57.01,22658.0
2020-03-17 14:50:00,57.07,57.32,56.66,57.22,37122.0,57.07,57.32,56.66,57.22,37122.0
2020-03-17 15:00:00,57.27,57.27,56.26,56.97,37542.0,57.27,57.27,56.26,56.97,37542.0
2020-03-17 15:10:00,56.96,57.13,56.58,56.71,29550.0,56.96,57.13,56.58,56.71,29550.0
2020-03-17 15:20:00,56.61,56.75,56.3,56.49,41575.0,56.61,56.75,56.3,56.49,41575.0
2020-03-17 15:30:00,56.45,58.03,56.39,58.01,63469.0,56.45,58.03,56.39,58.01,63469.0
2020-03-17 15:40:00,58.03,58.89,57.85,58.75,123568.0,58.03,58.89,57.85,58.75,123568.0
2020-03-17 15:50:00,58.75,59.11,57.76,58.81,250803.0,58.75,59.11,57.76,58.81,250803.0
2020-03-18 09:30:00,54.34,55.72,54.34,54.84,47814.0,54.34,55.72,54.34,54.84,47814.0
2020-03-18 09:40:00,54.82,55.16,54.55,54.85,39432.0,54.82,55.16,54.55,54.85,39432.0
2020-03-18 09:50:00,54.88,55.05,54.07,54.5,37301.0,54.88,55.05,54.07,54.5,37301.0
2020-03-18 10:00:00,54.42,55.3,53.92,54.69,59296.0,54.42,55.3,53.92,54.69,59296.0
2020-03-18 10:10:00,54.66,55.11,54.28,54.28,33171.0,54.66,55.11,54.28,54.28,33171.0
2020-03-18 10:20:00,54.22,54.35,53.69,54.16,28468.0,54.22,54.35,53.69,54.16,28468.0
2020-03-18 10:30:00,54.18,54.46,53.95,54.17,51605.0,54.18,54.46,53.95,54.17,51605.0
2020-03-18 10:40:00,54.26,54.7,53.82,53.82,35794.0,54.26,54.7,53.82,53.82,35794.0
2020-03-18 10:50:00,53.82,53.82,52.89,53.01,37303.0,53.82,53.82,52.89,53.01,37303.0
2020-03-18 11:00:00,53.01,53.39,52.54,52.54,28937.0,53.01,53.39,52.54,52.54,28937.0
2020-03-18 11:10:00,52.48,52.68,52.36,52.53,24525.0,52.48,52.68,52.36,52.53,24525.0
2020-03-18 11:20:00,52.53,52.87,52.22,52.31,21313.0,52.53,52.87,52.22,52.31,21313.0
2020-03-18 11:30:00,52.27,52.77,52.12,52.57,21364.0,52.27,52.77,52.12,52.57,21364.0
2020-03-18 11:40:00,52.53,53.0,52.19,52.88,30861.0,52.53,53.0,52.19,52.88,30861.0
2020-03-18 11:50:00,52.86,53.84,52.86,53.81,113983.0,52.86,53.84,52.86,53.81,113983.0
2020-03-18 12:00:00,53.76,53.88,53.17,53.53,69421.0,53.76,53.88,53.17,53.53,69421.0
2020-03-18 12:10:00,53.53,53.7,52.47,52.47,88351.0,53.53,53.7,52.47,52.47,88351.0
2020-03-18 12:20:00,52.53,53.02,52.41,52.76,36669.0,52.53,53.02,52.41,52.76,36669.0
2020-03-18 12:30:00,52.76,52.8,51.41,51.66,38924.0,52.76,52.8,51.41,51.66,38924.0
2020-03-18 12:40:00,51.61,51.93,51.48,51.8,29794.0,51.61,51.93,51.48,51.8,29794.0
2020-03-18 12:50:00,51.83,51.92,51.69,51.7,18484.0,51.83,51.92,51.69,51.7,18484.0
2020-03-18 13:00:00,51.7,51.7,51.7,51.7,0.0,51.7,51.7,51.7,51.7,0.0
2020-03-18 13:10:00,51.5,52.54,51.39,52.53,34676.0,51.5,52.54,51.39,52.53,34676.0
2020-03-18 13:20:00,52.61,52.74,52.24,52.29,39593.0,52.61,52.74,52.24,52.29,39593.0
2020-03-18 13:30:00,52.29,52.49,51.46,52.47,67120.0,52.29,52.49,51.46,52.47,67120.0
2020-03-18 13:40:00,52.39,53.04,52.24,52.91,40314.0,52.39,53.04,52.24,52.91,40314.0
2020-03-18 13:50:00,52.94,53.39,52.92,53.11,70325.0,52.94,53.39,52.92,53.11,70325.0
2020-03-18 14:00:00,53.09,53.61,52.86,53.34,36182.0,53.09,53.61,52.86,53.34,36182.0
2020-03-18 14:10:00,53.34,53.7,52.98,53.27,55876.0,53.34,53.7,52.98,53.27,55876.0
2020-03-18 14:20:00,53.26,53.55,53.12,53.52,69229.0,53.26,53.55,53.12,53.52,69229.0
2020-03-18 14:30:00,53.51,53.79,53.25,53.78,55470.0,53.51,53.79,53.25,53.78,55470.0
2020-03-18 14:40:00,53.78,53.82,52.86,53.01,79709.0,53.78,53.82,52.86,53.01,79709.0
2020-03-18 14:50:00,53.02,53.67,52.75,53.67,49174.0,53.02,53.67,52.75,53.67,49174.0
2020-03-18 15:00:00,53.68,53.77,52.95,53.1,83596.0,53.68,53.77,52.95,53.1,83596.0
2020-03-18 15:10:00,53.12,54.06,53.12,53.95,76531.0,53.12,54.06,53.12,53.95,76531.0
2020-03-18 15:20:00,54.01,54.01,53.23,53.23,61786.0,54.01,54.01,53.23,53.23,61786.0
2020-03-18 15:30:00,53.23,53.86,52.45,52.65,88138.0,53.23,53.86,52.45,52.65,88138.0
2020-03-18 15:40:00,52.59,53.11,52.53,52.99,83856.0,52.59,53.11,52.53,52.99,83856.0
2020-03-18 15:50:00,53.0,54.69,52.51,54.48,269744.0,53.0,54.69,52.51,54.48,269744.0
2020-03-19 09:30:00,53.74,55.06,52.87,52.88,63211.0,53.74,55.06,52.87,52.88,63211.0
2020-03-19 09:40:00,52.62,53.25,52.15,53.01,34878.0,52.62,53.25,52.15,53.01,34878.0
2020-03-19 09:50:00,52.91,54.31,52.76,54.11,23278.0,52.91,54.31,52.76,54.11,23278.0
2020-03-19 10:00:00,54.18,54.23,53.59,54.11,31802.0,54.18,54.23,53.59,54.11,31802.0
2020-03-19 10:10:00,54.06,54.75,53.41,53.53,33919.0,54.06,54.75,53.41,53.53,33919.0
2020-03-19 10:20:00,53.64,54.61,53.25,54.43,21913.0,53.64,54.61,53.25,54.43,21913.0
2020-03-19 10:30:00,54.35,54.99,54.19,54.71,46084.0,54.35,54.99,54.19,54.71,46084.0
2020-03-19 10:40:00,54.69,54.78,54.2,54.43,59787.0,54.69,54.78,54.2,54.43,59787.0
2020-03-19 10:50:00,54.43,55.44,54.38,55.3,39860.0,54.43,55.44,54.38,55.3,39860.0
2020-03-19 11:00:00,55.43,55.68,54.02,54.02,14879.0,55.43,55.68,54.02,54.02,14879.0
2020-03-19 11:10:00,54.02,54.02,53.11,53.6,19901.0,54.02,54.02,53.11,53.6,19901.0
2020-03-19 11:20:00,53.71,54.88,53.6,54.77,43818.0,53.71,54.88,53.6,54.77,43818.0
2020-03-19 11:30:00,54.69,55.3,54.2,55.02,36964.0,54.69,55.3,54.2,55.02,36964.0
2020-03-19 11:40:00,55.05,55.32,54.91,54.97,20826.0,55.05,55.32,54.91,54.97,20826.0
2020-03-19 11:50:00,55.03,55.52,54.73,54.87,26248.0,55.03,55.52,54.73,54.87,26248.0
2020-03-19 12:00:00,54.85,55.69,54.6,55.6,19249.0,54.85,55.69,54.6,55.6,19249.0
2020-03-19 12:10:00,55.6,55.96,55.52,55.86,50735.0,55.6,55.96,55.52,55.86,50735.0
2020-03-19 12:20:00,55.77,56.74,55.77,56.56,22905.0,55.77,56.74,55.77,56.56,22905.0
2020-03-19 12:30:00,56.62,56.94,56.26,56.71,73728.0,56.62,56.94,56.26,56.71,73728.0
2020-03-19 12:40:00,56.71,57.27,56.57,56.94,35545.0,56.71,57.27,56.57,56.94,35545.0
2020-03-19 12:50:00,56.9,57.49,56.85,56.88,31788.0,56.9,57.49,56.85,56.88,31788.0
2020-03-19 13:00:00,56.86,56.98,56.36,56.53,26892.0,56.86,56.98,56.36,56.53,26892.0
2020-03-19 13:10:00,56.53,56.94,56.0,56.1,16716.0,56.53,56.94,56.0,56.1,16716.0
2020-03-19 13:20:00,56.23,56.4,55.67,55.9,15718.0,56.23,56.4,55.67,55.9,15718.0
2020-03-19 13:30:00,55.98,56.06,55.55,55.78,13136.0,55.98,56.06,55.55,55.78,13136.0
2020-03-19 13:40:00,55.71,56.17,55.58,56.11,28488.0,55.71,56.17,55.58,56.11,28488.0
2020-03-19 13:50:00,56.12,56.84,56.11,56.65,12135.0,56.12,56.84,56.11,56.65,12135.0
2020-03-19 14:00:00,56.66,56.8,56.07,56.2,20961.0,56.66,56.8,56.07,56.2,20961.0
2020-03-19 14:10:00,56.21,56.5,56.0,56.5,16245.0,56.21,56.5,56.0,56.5,16245.0
2020-03-19 14:20:00,56.53,56.74,56.23,56.55,14253.0,56.53,56.74,56.23,56.55,14253.0
2020-03-19 14:30:00,56.69,57.11,56.53,56.8,49944.0,56.69,57.11,56.53,56.8,49944.0
2020-03-19 14:40:00,56.93,57.23,56.61,56.71,35982.0,56.93,57.23,56.61,56.71,35982.0
2020-03-19 14:50:00,56.7,56.84,56.2,56.49,30649.0,56.7,56.84,56.2,56.49,30649.0
2020-03-19 15:00:00,56.43,56.79,56.09,56.09,71153.0,56.43,56.79,56.09,56.09,71153.0
2020-03-19 15:10:00,56.0,57.01,55.99,56.83,38403.0,56.0,57.01,55.99,56.83,38403.0
2020-03-19 15:20:00,56.89,57.2,56.63,56.75,58419.0,56.89,57.2,56.63,56.75,58419.0
2020-03-19 15:30:00,56.81,57.0,56.43,56.95,54542.0,56.81,57.0,56.43,56.95,54542.0
2020-03-19 15:40:00,56.96,57.61,56.74,56.74,63410.0,56.96,57.61,56.74,56.74,63410.0
2020-03-19 15:50:00,56.74,56.74,55.5,55.8,276897.0,56.74,56.74,55.5,55.8,276897.0
2020-03-20 09:30:00,56.45,57.98,56.45,57.32,312606.0,56.45,57.98,56.45,57.32,312606.0
2020-03-20 09:40:00,57.45,57.99,56.65,56.87,29647.0,57.45,57.99,56.65,56.87,29647.0
2020-03-20 09:50:00,56.73,57.07,56.54,56.91,10480.0,56.73,57.07,56.54,56.91,10480.0
2020-03-20 10:00:00,56.94,57.6,56.91,57.06,36116.0,56.94,57.6,56.91,57.06,36116.0
2020-03-20 10:10:00,57.06,57.73,57.02,57.5,25355.0,57.06,57.73,57.02,57.5,25355.0
2020-03-20 10:20:00,57.3,57.69,57.18,57.4,18796.0,57.3,57.69,57.18,57.4,18796.0
2020-03-20 10:30:00,57.32,58.24,57.3,58.06,24023.0,57.32,58.24,57.3,58.06,24023.0
2020-03-20 10:40:00,58.21,58.22,57.75,58.02,32360.0,58.21,58.22,57.75,58.02,32360.0
2020-03-20 10:50:00,58.02,58.56,57.93,58.4,34749.0,58.02,58.56,57.93,58.4,34749.0
2020-03-20 11:00:00,58.41,58.52,57.88,57.99,50828.0,58.41,58.52,57.88,57.99,50828.0
2020-03-20 11:10:00,58.01,58.23,56.87,56.87,30136.0,58.01,58.23,56.87,56.87,30136.0
2020-03-20 11:20:00,56.8,56.92,56.51,56.66,41286.0,56.8,56.92,56.51,56.66,41286.0
2020-03-20 11:30:00,56.47,57.0,56.46,56.77,15922.0,56.47,57.0,56.46,56.77,15922.0
2020-03-20 11:40:00,56.67,56.77,56.38,56.72,33049.0,56.67,56.77,56.38,56.72,33049.0
2020-03-20 11:50:00,56.68,57.02,56.41,56.82,34074.0,56.68,57.02,56.41,56.82,34074.0
2020-03-20 12:00:00,56.8,56.8,55.7,55.89,21125.0,56.8,56.8,55.7,55.89,21125.0
2020-03-20 12:10:00,55.71,56.16,55.32,55.41,24020.0,55.71,56.16,55.32,55.41,24020.0
2020-03-20 12:20:00,55.33,55.45,54.89,55.08,33006.0,55.33,55.45,54.89,55.08,33006.0
2020-03-20 12:30:00,55.1,55.98,55.1,55.64,36313.0,55.1,55.98,55.1,55.64,36313.0
2020-03-20 12:40:00,55.62,56.11,55.32,56.03,31278.0,55.62,56.11,55.32,56.03,31278.0
2020-03-20 12:50:00,56.05,56.52,56.05,56.2,19599.0,56.05,56.52,56.05,56.2,19599.0
2020-03-20 13:00:00,56.09,56.57,56.08,56.48,14477.0,56.09,56.57,56.08,56.48,14477.0
2020-03-20 13:10:00,56.45,56.82,56.12,56.6,13385.0,56.45,56.82,56.12,56.6,13385.0
2020-03-20 13:20:00,56.47,56.49,55.79,56.0,12789.0,56.47,56.49,55.79,56.0,12789.0
2020-03-20 13:30:00,56.08,56.33,55.7,56.11,14895.0,56.08,56.33,55.7,56.11,14895.0
2020-03-20 13:40:00,56.03,56.11,55.37,55.49,17338.0,56.03,56.11,55.37,55.49,17338.0
2020-03-20 13:50:00,55.38,55.99,55.36,55.92,15215.0,55.38,55.99,55.36,55.92,15215.0
2020-03-20 14:00:00,55.92,56.27,55.68,56.07,27253.0,55.92,56.27,55.68,56.07,27253.0
2020-03-20 14:10:00,56.11,56.14,54.87,55.0,43647.0,56.11,56.14,54.87,55.0,43647.0
2020-03-20 14:20:00,55.03,55.27,54.72,55.05,27899.0,55.03,55.27,54.72,55.05,27899.0
2020-03-20 14:30:00,55.13,55.41,54.71,54.84,39363.0,55.13,55.41,54.71,54.84,39363.0
2020-03-20 14:40:00,54.85,55.32,54.59,55.22,81399.0,54.85,55.32,54.59,55.22,81399.0
2020-03-20 14:50:00,55.24,55.3,54.68,54.83,147014.0,55.24,55.3,54.68,54.83,147014.0
2020-03-20 15:00:00,54.85,55.4,54.69,55.14,59350.0,54.85,55.4,54.69,55.14,59350.0
2020-03-20 15:10:00,55.14,55.32,54.6,54.6,58920.0,55.14,55.32,54.6,54.6,58920.0
2020-03-20 15:20:00,54.6,55.67,54.6,55.59,44905.0,54.6,55.67,54.6,55.59,44905.0
2020-03-20 15:30:00,55.55,55.98,54.86,55.0,48459.0,55.55,55.98,54.86,55.0,48459.0
2020-03-20 15:40:00,54.95,55.74,54.95,55.17,90199.0,54.95,55.74,54.95,55.17,90199.0
2020-03-20 15:50:00,55.07,55.27,54.57,55.18,273852.0,55.07,55.27,54.57,55.18,273852.0
2020-03-23 09:30:00,55.0,55.25,53.16,53.56,83105.0,55.0,55.25,53.16,53.56,83105.0
2020-03-23 09:40:00,53.61,54.64,53.31,54.58,59425.0,53.61,54.64,53.31,54.58,59425.0
2020-03-23 09:50:00,54.4,55.8,54.31,55.7,40124.0,54.4,55.8,54.31,55.7,40124.0
2020-03-23 10:00:00,55.76,56.19,55.2,56.13,52859.0,55.76,56.19,55.2,56.13,52859.0
2020-03-23 10:10:00,56.1,56.98,55.98,55.98,41674.0,56.1,56.98,55.98,55.98,41674.0
2020-03-23 10:20:00,56.07,56.51,55.87,56.15,39100.0,56.07,56.51,55.87,56.15,39100.0
2020-03-23 10:30:00,56.16,56.23,55.48,55.74,29537.0,56.16,56.23,55.48,55.74,29537.0
2020-03-23 10:40:00,55.76,56.34,55.63,56.12,40725.0,55.76,56.34,55.63,56.12,40725.0
2020-03-23 10:50:00,56.17,56.22,55.73,55.74,104399.0,56.17,56.22,55.73,55.74,104399.0
2020-03-23 11:00:00,55.75,56.17,55.72,55.98,40403.0,55.75,56.17,55.72,55.98,40403.0
2020-03-23 11:10:00,55.98,56.26,55.55,55.67,32874.0,55.98,56.26,55.55,55.67,32874.0
2020-03-23 11:20:00,55.66,55.69,54.83,54.95,34873.0,55.66,55.69,54.83,54.95,34873.0
2020-03-23 11:30:00,54.97,55.57,54.9,55.0,38810.0,54.97,55.57,54.9,55.0,38810.0
2020-03-23 11:40:00,55.0,55.0,54.19,54.59,22940.0,55.0,55.0,54.19,54.59,22940.0
2020-03-23 11:50:00,54.58,55.07,54.45,54.78,28857.0,54.58,55.07,54.45,54.78,28857.0
2020-03-23 12:00:00,54.92,55.48,54.71,54.74,26317.0,54.92,55.48,54.71,54.74,26317.0
2020-03-23 12:10:00,54.68,55.76,54.48,55.65,25402.0,54.68,55.76,54.48,55.65,25402.0
2020-03-23 12:20:00,55.67,55.84,55.23,55.31,27683.0,55.67,55.84,55.23,55.31,27683.0
2020-03-23 12:30:00,55.41,55.87,55.26,55.73,32015.0,55.41,55.87,55.26,55.73,32015.0
2020-03-23 12:40:00,55.75,56.89,55.74,56.75,23802.0,55.75,56.89,55.74,56.75,23802.0
2020-03-23 12:50:00,56.74,57.02,56.34,56.78,27692.0,56.74,57.02,56.34,56.78,27692.0
2020-03-23 13:00:00,56.72,56.82,56.34,56.72,35727.0,56.72,56.82,56.34,56.72,35727.0
2020-03-23 13:10:00,56.77,57.88,56.77,57.29,34378.0,56.77,57.88,56.77,57.29,34378.0
2020-03-23 13:20:00,57.27,57.45,56.61,56.66,30017.0,57.27,57.45,56.61,56.66,30017.0
2020-03-23 13:30:00,56.58,56.87,56.34,56.45,56293.0,56.58,56.87,56.34,56.45,56293.0
2020-03-23 13:40:00,56.37,57.19,56.13,57.18,37534.0,56.37,57.19,56.13,57.18,37534.0
2020-03-23 13:50:00,56.93,57.18,55.51,55.66,21112.0,56.93,57.18,55.51,55.66,21112.0
2020-03-23 14:00:00,55.6,55.98,55.16,55.4,36053.0,55.6,55.98,55.16,55.4,36053.0
2020-03-23 14:10:00,55.3,56.12,55.3,55.62,24373.0,55.3,56.12,55.3,55.62,24373.0
2020-03-23 14:20:00,55.58,56.19,55.26,56.03,34872.0,55.58,56.19,55.26,56.03,34872.0
2020-03-23 14:30:00,56.15,56.15,55.46,55.69,23233.0,56.15,56.15,55.46,55.69,23233.0
2020-03-23 14:40:00,55.7,56.55,55.69,56.46,44412.0,55.7,56.55,55.69,56.46,44412.0
2020-03-23 14:50:00,56.44,56.44,55.3,55.34,44315.0,56.44,56.44,55.3,55.34,44315.0
2020-03-23 15:00:00,55.34,55.82,55.08,55.39,34060.0,55.34,55.82,55.08,55.39,34060.0
2020-03-23 15:10:00,55.29,55.38,55.04,55.18,31916.0,55.29,55.38,55.04,55.18,31916.0
2020-03-23 15:20:00,55.12,55.38,54.87,55.06,70953.0,55.12,55.38,54.87,55.06,70953.0
2020-03-23 15:30:00,55.11,55.45,54.55,55.21,61917.0,55.11,55.45,54.55,55.21,61917.0
2020-03-23 15:40:00,55.27,55.63,55.0,55.07,88492.0,55.27,55.63,55.0,55.07,88492.0
2020-03-23 15:50:00,55.06,56.5,54.96,55.88,288629.0,55.06,56.5,54.96,55.88,288629.0
2020-03-24 09:30:00,58.93,61.78,58.21,61.19,63538.0,58.93,61.78,58.21,61.19,63538.0
2020-03-24 09:40:00,61.18,61.33,59.68,60.18,68971.0,61.18,61.33,59.68,60.18,68971.0
2020-03-24 09:50:00,60.01,60.42,59.48,59.8,50459.0,60.01,60.42,59.48,59.8,50459.0
2020-03-24 10:00:00,59.76,60.06,59.31,59.67,41663.0,59.76,60.06,59.31,59.67,41663.0
2020-03-24 10:10:00,59.59,59.95,59.08,59.31,32544.0,59.59,59.95,59.08,59.31,32544.0
2020-03-24 10:20:00,59.28,60.23,59.17,60.0,47832.0,59.28,60.23,59.17,60.0,47832.0
2020-03-24 10:30:00,60.02,60.21,59.82,60.01,63348.0,60.02,60.21,59.82,60.01,63348.0
2020-03-24 10:40:00,60.02,60.18,59.21,59.21,53663.0,60.02,60.18,59.21,59.21,53663.0
2020-03-24 10:50:00,59.21,59.32,58.92,59.26,35147.0,59.21,59.32,58.92,59.26,35147.0
2020-03-24 11:00:00,59.3,59.64,59.03,59.35,27137.0,59.3,59.64,59.03,59.35,27137.0
2020-03-24 11:10:00,59.29,59.93,59.29,59.67,40608.0,59.29,59.93,59.29,59.67,40608.0
2020-03-24 11:20:00,59.62,59.87,59.36,59.68,28009.0,59.62,59.87,59.36,59.68,28009.0
2020-03-24 11:30:00,59.66,60.25,59.3,60.19,29539.0,59.66,60.25,59.3,60.19,29539.0
2020-03-24 11:40:00,60.12,60.35,59.91,60.34,33828.0,60.12,60.35,59.91,60.34,33828.0
2020-03-24 11:50:00,60.36,61.07,60.21,60.96,35305.0,60.36,61.07,60.21,60.96,35305.0
2020-03-24 12:00:00,60.97,61.04,60.74,60.9,31669.0,60.97,61.04,60.74,60.9,31669.0
2020-03-24 12:10:00,60.84,61.12,60.68,60.91,34210.0,60.84,61.12,60.68,60.91,34210.0
2020-03-24 12:20:00,60.85,61.56,60.82,61.12,47365.0,60.85,61.56,60.82,61.12,47365.0
2020-03-24 12:30:00,61.12,62.79,61.06,62.68,72652.0,61.12,62.79,61.06,62.68,72652.0
2020-03-24 12:40:00,62.58,62.87,62.21,62.83,89203.0,62.58,62.87,62.21,62.83,89203.0
2020-03-24 12:50:00,62.86,63.46,62.45,63.19,104061.0,62.86,63.46,62.45,63.19,104061.0
2020-03-24 13:00:00,63.19,63.42,62.5,63.03,115588.0,63.19,63.42,62.5,63.03,115588.0
2020-03-24 13:10:00,63.01,63.37,61.95,61.97,66961.0,63.01,63.37,61.95,61.97,66961.0
2020-03-24 13:20:00,61.89,62.73,61.7,62.5,72411.0,61.89,62.73,61.7,62.5,72411.0
2020-03-24 13:30:00,62.4,62.74,62.27,62.58,55381.0,62.4,62.74,62.27,62.58,55381.0
2020-03-24 13:40:00,62.58,62.62,62.24,62.24,70823.0,62.58,62.62,62.24,62.24,70823.0
2020-03-24 13:50:00,62.18,62.18,61.58,61.61,95914.0,62.18,62.18,61.58,61.61,95914.0
2020-03-24 14:00:00,61.65,61.69,61.38,61.46,61824.0,61.65,61.69,61.38,61.46,61824.0
2020-03-24 14:10:00,61.44,62.29,61.37,61.94,48012.0,61.44,62.29,61.37,61.94,48012.0
2020-03-24 14:20:00,62.01,62.69,61.73,62.56,41262.0,62.01,62.69,61.73,62.56,41262.0
2020-03-24 14:30:00,62.6,63.85,62.48,63.85,85786.0,62.6,63.85,62.48,63.85,85786.0
2020-03-24 14:40:00,63.84,63.9,62.68,62.83,51390.0,63.84,63.9,62.68,62.83,51390.0
2020-03-24 14:50:00,62.75,63.49,62.75,63.42,58200.0,62.75,63.49,62.75,63.42,58200.0
2020-03-24 15:00:00,63.46,63.62,63.03,63.62,57138.0,63.46,63.62,63.03,63.62,57138.0
2020-03-24 15:10:00,63.56,63.66,63.13,63.29,59131.0,63.56,63.66,63.13,63.29,59131.0
2020-03-24 15:20:00,63.24,63.37,62.87,63.12,68614.0,63.24,63.37,62.87,63.12,68614.0
2020-03-24 15:30:00,63.14,63.95,63.14,63.81,102548.0,63.14,63.95,63.14,63.81,102548.0
2020-03-24 15:40:00,63.84,63.93,62.65,62.68,84827.0,63.84,63.93,62.65,62.68,84827.0
2020-03-24 15:50:00,62.63,63.66,62.44,63.34,263005.0,62.63,63.66,62.44,63.34,263005.0
2020-03-25 09:30:00,63.06,64.29,62.34,63.73,67134.0,63.06,64.29,62.34,63.73,67134.0
2020-03-25 09:40:00,63.49,64.03,62.74,62.77,76607.0,63.49,64.03,62.74,62.77,76607.0
2020-03-25 09:50:00,62.9,63.27,62.61,63.27,80562.0,62.9,63.27,62.61,63.27,80562.0
2020-03-25 10:00:00,63.29,63.39,62.16,62.78,116640.0,63.29,63.39,62.16,62.78,116640.0
2020-03-25 10:10:00,62.77,62.77,61.86,62.29,92916.0,62.77,62.77,61.86,62.29,92916.0
2020-03-25 10:20:00,62.3,62.8,62.21,62.76,51095.0,62.3,62.8,62.21,62.76,51095.0
2020-03-25 10:30:00,62.82,63.05,62.4,62.9,37321.0,62.82,63.05,62.4,62.9,37321.0
2020-03-25 10:40:00,62.92,63.24,62.48,62.85,40300.0,62.92,63.24,62.48,62.85,40300.0
2020-03-25 10:50:00,62.84,63.64,62.79,63.41,59808.0,62.84,63.64,62.79,63.41,59808.0
2020-03-25 11:00:00,63.45,63.49,62.96,63.01,70324.0,63.45,63.49,62.96,63.01,70324.0
2020-03-25 11:10:00,62.97,63.28,62.82,63.15,66959.0,62.97,63.28,62.82,63.15,66959.0
2020-03-25 11:20:00,63.15,63.25,62.71,62.8,68053.0,63.15,63.25,62.71,62.8,68053.0
2020-03-25 11:30:00,62.77,62.91,62.25,62.25,42661.0,62.77,62.91,62.25,62.25,42661.0
2020-03-25 11:40:00,62.25,63.12,62.13,62.88,79697.0,62.25,63.12,62.13,62.88,79697.0
2020-03-25 11:50:00,62.88,63.06,62.13,62.16,37116.0,62.88,63.06,62.13,62.16,37116.0
2020-03-25 12:00:00,62.15,62.88,62.15,62.8,35321.0,62.15,62.88,62.15,62.8,35321.0
2020-03-25 12:10:00,62.77,63.41,62.76,63.12,37564.0,62.77,63.41,62.76,63.12,37564.0
2020-03-25 12:20:00,63.12,63.44,62.83,63.16,35940.0,63.12,63.44,62.83,63.16,35940.0
2020-03-25 12:30:00,63.12,63.14,62.65,63.02,44461.0,63.12,63.14,62.65,63.02,44461.0
2020-03-25 12:40:00,62.94,63.08,62.65,62.89,38876.0,62.94,63.08,62.65,62.89,38876.0
2020-03-25 12:50:00,62.92,63.07,62.77,62.83,55108.0,62.92,63.07,62.77,62.83,55108.0
2020-03-25 13:00:00,62.86,63.6,62.83,63.6,34681.0,62.86,63.6,62.83,63.6,34681.0
2020-03-25 13:10:00,63.49,63.62,62.95,63.62,31391.0,63.49,63.62,62.95,63.62,31391.0
2020-03-25 13:20:00,63.61,63.61,62.94,63.11,33775.0,63.61,63.61,62.94,63.11,33775.0
2020-03-25 13:30:00,63.12,63.85,62.94,63.83,29229.0,63.12,63.85,62.94,63.83,29229.0
2020-03-25 13:40:00,63.88,64.29,63.85,64.06,38786.0,63.88,64.29,63.85,64.06,38786.0
2020-03-25 13:50:00,64.01,64.6,63.9,64.07,46743.0,64.01,64.6,63.9,64.07,46743.0
2020-03-25 14:00:00,64.13,64.19,62.82,63.01,40758.0,64.13,64.19,62.82,63.01,40758.0
2020-03-25 14:10:00,63.02,63.54,62.97,63.53,30843.0,63.02,63.54,62.97,63.53,30843.0
2020-03-25 14:20:00,63.47,63.69,63.07,63.29,35085.0,63.47,63.69,63.07,63.29,35085.0
2020-03-25 14:30:00,63.19,63.23,62.57,62.94,40089.0,63.19,63.23,62.57,62.94,40089.0
2020-03-25 14:40:00,62.94,63.33,62.65,63.07,33559.0,62.94,63.33,62.65,63.07,33559.0
2020-03-25 14:50:00,63.06,63.45,62.59,63.28,43628.0,63.06,63.45,62.59,63.28,43628.0
2020-03-25 15:00:00,63.29,63.82,63.17,63.48,43822.0,63.29,63.82,63.17,63.48,43822.0
2020-03-25 15:10:00,63.47,63.67,63.2,63.57,51859.0,63.47,63.67,63.2,63.57,51859.0
2020-03-25 15:20:00,63.57,63.7,63.19,63.46,70643.0,63.57,63.7,63.19,63.46,70643.0
2020-03-25 15:30:00,63.47,63.81,63.45,63.53,60784.0,63.47,63.81,63.45,63.53,60784.0
2020-03-25 15:40:00,63.52,63.68,62.69,62.82,89352.0,63.52,63.68,62.69,62.82,89352.0
2020-03-25 15:50:00,62.83,62.83,60.93,61.38,528009.0,62.83,62.83,60.93,61.38,528009.0
2020-03-26 09:30:00,61.91,62.98,61.39,62.28,22933.0,61.91,62.98,61.39,62.28,22933.0
2020-03-26 09:40:00,62.27,62.56,61.39,61.92,16080.0,62.27,62.56,61.39,61.92,16080.0
2020-03-26 09:50:00,61.92,63.07,61.52,62.79,19605.0,61.92,63.07,61.52,62.79,19605.0
2020-03-26 10:00:00,63.0,64.02,62.53,64.01,65380.0,63.0,64.02,62.53,64.01,65380.0
2020-03-26 10:10:00,64.02,64.25,63.25,64.14,48713.0,64.02,64.25,63.25,64.14,48713.0
2020-03-26 10:20:00,64.12,64.35,63.87,63.97,70931.0,64.12,64.35,63.87,63.97,70931.0
2020-03-26 10:30:00,64.01,64.69,63.98,64.51,78232.0,64.01,64.69,63.98,64.51,78232.0
2020-03-26 10:40:00,64.53,64.69,63.79,64.0,40302.0,64.53,64.69,63.79,64.0,40302.0
2020-03-26 10:50:00,64.02,64.46,63.85,64.3,45324.0,64.02,64.46,63.85,64.3,45324.0
2020-03-26 11:00:00,64.38,64.42,63.82,63.95,101035.0,64.38,64.42,63.82,63.95,101035.0
2020-03-26 11:10:00,63.95,64.87,63.89,64.82,34617.0,63.95,64.87,63.89,64.82,34617.0
2020-03-26 11:20:00,64.8,64.96,64.46,64.59,48627.0,64.8,64.96,64.46,64.59,48627.0
2020-03-26 11:30:00,64.57,65.05,64.56,64.73,54706.0,64.57,65.05,64.56,64.73,54706.0
2020-03-26 11:40:00,64.76,64.92,64.43,64.56,45237.0,64.76,64.92,64.43,64.56,45237.0
2020-03-26 11:50:00,64.56,64.82,64.47,64.77,50140.0,64.56,64.82,64.47,64.77,50140.0
2020-03-26 12:00:00,64.83,64.95,64.41,64.46,25438.0,64.83,64.95,64.41,64.46,25438.0
2020-03-26 12:10:00,64.45,64.59,64.15,64.5,56886.0,64.45,64.59,64.15,64.5,56886.0
2020-03-26 12:20:00,64.57,64.85,64.48,64.76,34285.0,64.57,64.85,64.48,64.76,34285.0
2020-03-26 12:30:00,64.77,64.95,64.65,64.78,42484.0,64.77,64.95,64.65,64.78,42484.0
2020-03-26 12:40:00,64.74,65.1,64.6,65.1,29181.0,64.74,65.1,64.6,65.1,29181.0
2020-03-26 12:50:00,65.07,65.62,65.0,65.19,36554.0,65.07,65.62,65.0,65.19,36554.0
2020-03-26 13:00:00,65.11,65.19,64.53,64.66,36113.0,65.11,65.19,64.53,64.66,36113.0
2020-03-26 13:10:00,64.76,65.01,64.61,64.83,20774.0,64.76,65.01,64.61,64.83,20774.0
2020-03-26 13:20:00,64.86,64.99,64.69,64.78,52029.0,64.86,64.99,64.69,64.78,52029.0
2020-03-26 13:30:00,64.74,64.83,64.39,64.81,42621.0,64.74,64.83,64.39,64.81,42621.0
2020-03-26 13:40:00,64.82,65.34,64.78,65.26,15586.0,64.82,65.34,64.78,65.26,15586.0
2020-03-26 13:50:00,65.25,65.58,65.23,65.33,18845.0,65.25,65.58,65.23,65.33,18845.0
2020-03-26 14:00:00,65.38,65.58,65.28,65.32,22094.0,65.38,65.58,65.28,65.32,22094.0
2020-03-26 14:10:00,65.33,65.51,65.28,65.46,28106.0,65.33,65.51,65.28,65.46,28106.0
2020-03-26 14:20:00,65.34,65.81,65.31,65.8,26159.0,65.34,65.81,65.31,65.8,26159.0
2020-03-26 14:30:00,65.85,66.29,65.78,66.08,32948.0,65.85,66.29,65.78,66.08,32948.0
2020-03-26 14:40:00,66.07,66.07,65.64,65.83,30862.0,66.07,66.07,65.64,65.83,30862.0
2020-03-26 14:50:00,65.73,66.27,65.72,66.21,27265.0,65.73,66.27,65.72,66.21,27265.0
2020-03-26 15:00:00,66.17,66.61,66.02,66.44,72290.0,66.17,66.61,66.02,66.44,72290.0
2020-03-26 15:10:00,66.44,66.47,65.72,66.0,69101.0,66.44,66.47,65.72,66.0,69101.0
2020-03-26 15:20:00,66.0,66.25,65.89,66.17,37164.0,66.0,66.25,65.89,66.17,37164.0
2020-03-26 15:30:00,66.18,66.53,65.77,65.94,62981.0,66.18,66.53,65.77,65.94,62981.0
2020-03-26 15:40:00,65.97,66.38,65.85,65.85,58267.0,65.97,66.38,65.85,65.85,58267.0
2020-03-26 15:50:00,65.83,67.12,65.83,66.81,231754.0,65.83,67.12,65.83,66.81,231754.0
2020-03-27 09:30:00,64.36,65.55,64.25,65.15,46400.0,64.36,65.55,64.25,65.15,46400.0
2020-03-27 09:40:00,65.08,65.14,64.38,64.45,33975.0,65.08,65.14,64.38,64.45,33975.0
2020-03-27 09:50:00,64.45,64.51,63.8,63.91,31911.0,64.45,64.51,63.8,63.91,31911.0
2020-03-27 10:00:00,63.86,64.1,63.52,64.1,28168.0,63.86,64.1,63.52,64.1,28168.0
2020-03-27 10:10:00,64.11,64.43,63.61,63.7,57937.0,64.11,64.43,63.61,63.7,57937.0
2020-03-27 10:20:00,63.67,63.83,63.34,63.44,22947.0,63.67,63.83,63.34,63.44,22947.0
2020-03-27 10:30:00,63.49,63.49,62.94,63.06,29375.0,63.49,63.49,62.94,63.06,29375.0
2020-03-27 10:40:00,63.06,63.21,62.45,62.73,23793.0,63.06,63.21,62.45,62.73,23793.0
2020-03-27 10:50:00,62.68,62.96,62.35,62.88,23943.0,62.68,62.96,62.35,62.88,23943.0
2020-03-27 11:00:00,62.91,63.76,62.79,63.76,19275.0,62.91,63.76,62.79,63.76,19275.0
2020-03-27 11:10:00,63.71,64.17,63.43,63.99,22732.0,63.71,64.17,63.43,63.99,22732.0
2020-03-27 11:20:00,64.07,64.08,63.2,63.3,61095.0,64.07,64.08,63.2,63.3,61095.0
2020-03-27 11:30:00,63.26,63.43,62.84,63.21,31123.0,63.26,63.43,62.84,63.21,31123.0
2020-03-27 11:40:00,63.21,63.38,62.61,62.61,28934.0,63.21,63.38,62.61,62.61,28934.0
2020-03-27 11:50:00,62.61,62.81,62.18,62.23,32193.0,62.61,62.81,62.18,62.23,32193.0
2020-03-27 12:00:00,62.18,62.22,61.73,62.02,49750.0,62.18,62.22,61.73,62.02,49750.0
2020-03-27 12:10:00,62.03,62.46,62.03,62.43,31051.0,62.03,62.46,62.03,62.43,31051.0
2020-03-27 12:20:00,62.42,62.44,62.14,62.24,26120.0,62.42,62.44,62.14,62.24,26120.0
2020-03-27 12:30:00,62.21,62.9,62.19,62.69,17196.0,62.21,62.9,62.19,62.69,17196.0
2020-03-27 12:40:00,62.69,62.81,62.25,62.3,42820.0,62.69,62.81,62.25,62.3,42820.0
2020-03-27 12:50:00,62.28,62.72,62.19,62.72,26870.0,62.28,62.72,62.19,62.72,26870.0
2020-03-27 13:00:00,62.73,62.95,62.64,62.64,17432.0,62.73,62.95,62.64,62.64,17432.0
2020-03-27 13:10:00,62.64,62.75,62.42,62.72,26563.0,62.64,62.75,62.42,62.72,26563.0
2020-03-27 13:20:00,62.75,63.05,62.71,62.72,19560.0,62.75,63.05,62.71,62.72,19560.0
2020-03-27 13:30:00,62.73,63.27,62.69,63.27,18961.0,62.73,63.27,62.69,63.27,18961.0
2020-03-27 13:40:00,63.3,63.49,63.1,63.39,21677.0,63.3,63.49,63.1,63.39,21677.0
2020-03-27 13:50:00,63.4,63.49,62.95,63.03,15948.0,63.4,63.49,62.95,63.03,15948.0
2020-03-27 14:00:00,62.99,63.11,62.85,63.01,21931.0,62.99,63.11,62.85,63.01,21931.0
2020-03-27 14:10:00,63.0,63.22,62.99,63.12,15816.0,63.0,63.22,62.99,63.12,15816.0
2020-03-27 14:20:00,63.09,63.12,62.6,62.75,23241.0,63.09,63.12,62.6,62.75,23241.0
2020-03-27 14:30:00,62.74,63.2,62.73,63.14,14423.0,62.74,63.2,62.73,63.14,14423.0
2020-03-27 14:40:00,63.08,63.1,62.68,62.75,17522.0,63.08,63.1,62.68,62.75,17522.0
2020-03-27 14:50:00,62.73,63.33,62.66,63.33,42646.0,62.73,63.33,62.66,63.33,42646.0
2020-03-27 15:00:00,63.33,63.4,63.12,63.32,26709.0,63.33,63.4,63.12,63.32,26709.0
2020-03-27 15:10:00,63.3,63.45,63.04,63.37,31774.0,63.3,63.45,63.04,63.37,31774.0
2020-03-27 15:20:00,63.36,63.9,63.28,63.62,29560.0,63.36,63.9,63.28,63.62,29560.0
2020-03-27 15:30:00,63.62,63.65,63.11,63.3,50004.0,63.62,63.65,63.11,63.3,50004.0
2020-03-27 15:40:00,63.27,63.53,62.75,62.76,71160.0,63.27,63.53,62.75,62.76,71160.0
2020-03-27 15:50:00,62.77,62.77,62.15,62.29,279714.0,62.77,62.77,62.15,62.29,279714.0
2020-03-30 09:30:00,62.68,63.78,62.38,63.35,55455.0,62.68,63.78,62.38,63.35,55455.0
2020-03-30 09:40:00,63.58,63.63,63.22,63.63,23533.0,63.58,63.63,63.22,63.63,23533.0
2020-03-30 09:50:00,63.63,64.6,63.63,64.59,25485.0,63.63,64.6,63.63,64.59,25485.0
2020-03-30 10:00:00,64.66,65.26,64.59,65.09,40694.0,64.66,65.26,64.59,65.09,40694.0
2020-03-30 10:10:00,65.06,65.06,64.66,64.94,57240.0,65.06,65.06,64.66,64.94,57240.0
2020-03-30 10:20:00,65.01,65.01,64.33,64.37,14109.0,65.01,65.01,64.33,64.37,14109.0
2020-03-30 10:30:00,64.33,64.89,64.25,64.78,34377.0,64.33,64.89,64.25,64.78,34377.0
2020-03-30 10:40:00,64.75,65.01,64.71,64.94,16020.0,64.75,65.01,64.71,64.94,16020.0
2020-03-30 10:50:00,64.92,65.04,64.28,64.5,30318.0,64.92,65.04,64.28,64.5,30318.0
2020-03-30 11:00:00,64.45,65.17,64.43,65.02,16616.0,64.45,65.17,64.43,65.02,16616.0
2020-03-30 11:10:00,65.05,65.14,64.81,64.83,31429.0,65.05,65.14,64.81,64.83,31429.0
2020-03-30 11:20:00,64.83,64.96,64.55,64.95,13431.0,64.83,64.96,64.55,64.95,13431.0
2020-03-30 11:30:00,64.96,65.06,64.64,64.76,27103.0,64.96,65.06,64.64,64.76,27103.0
2020-03-30 11:40:00,64.72,64.85,64.6,64.68,20055.0,64.72,64.85,64.6,64.68,20055.0
2020-03-30 11:50:00,64.66,64.66,64.36,64.54,20464.0,64.66,64.66,64.36,64.54,20464.0
2020-03-30 12:00:00,64.5,64.54,63.97,64.08,12761.0,64.5,64.54,63.97,64.08,12761.0
2020-03-30 12:10:00,64.05,64.78,64.03,64.78,17033.0,64.05,64.78,64.03,64.78,17033.0
2020-03-30 12:20:00,64.75,64.77,64.54,64.76,37588.0,64.75,64.77,64.54,64.76,37588.0
2020-03-30 12:30:00,64.77,65.43,64.75,65.35,38824.0,64.77,65.43,64.75,65.35,38824.0
2020-03-30 12:40:00,65.33,65.36,65.17,65.25,13870.0,65.33,65.36,65.17,65.25,13870.0
2020-03-30 12:50:00,65.26,65.52,65.23,65.47,12309.0,65.26,65.52,65.23,65.47,12309.0
2020-03-30 13:00:00,65.47,65.59,65.28,65.52,27921.0,65.47,65.59,65.28,65.52,27921.0
2020-03-30 13:10:00,65.51,65.95,65.48,65.87,27248.0,65.51,65.95,65.48,65.87,27248.0
2020-03-30 13:20:00,65.85,66.06,65.57,66.04,39908.0,65.85,66.06,65.57,66.04,39908.0
2020-03-30 13:30:00,66.05,66.09,65.73,65.9,30698.0,66.05,66.09,65.73,65.9,30698.0
2020-03-30 13:40:00,65.94,66.13,65.65,66.09,35066.0,65.94,66.13,65.65,66.09,35066.0
2020-03-30 13:50:00,66.13,66.35,65.97,66.22,35660.0,66.13,66.35,65.97,66.22,35660.0
2020-03-30 14:00:00,66.19,66.25,65.71,65.97,48091.0,66.19,66.25,65.71,65.97,48091.0
2020-03-30 14:10:00,65.95,66.26,65.78,66.12,60540.0,65.95,66.26,65.78,66.12,60540.0
2020-03-30 14:20:00,66.12,66.41,65.95,66.41,30257.0,66.12,66.41,65.95,66.41,30257.0
2020-03-30 14:30:00,66.35,66.59,66.27,66.44,40579.0,66.35,66.59,66.27,66.44,40579.0
2020-03-30 14:40:00,66.44,66.51,66.2,66.44,29286.0,66.44,66.51,66.2,66.44,29286.0
2020-03-30 14:50:00,66.44,66.56,66.32,66.4,38515.0,66.44,66.56,66.32,66.4,38515.0
2020-03-30 15:00:00,66.4,66.6,66.35,66.57,38202.0,66.4,66.6,66.35,66.57,38202.0
2020-03-30 15:10:00,66.56,67.07,66.55,67.06,72364.0,66.56,67.07,66.55,67.06,72364.0
2020-03-30 15:20:00,67.06,67.11,66.63,66.96,159178.0,67.06,67.11,66.63,66.96,159178.0
2020-03-30 15:30:00,66.98,67.17,66.63,67.06,89123.0,66.98,67.17,66.63,67.06,89123.0
2020-03-30 15:40:00,67.04,67.06,66.6,66.74,67038.0,67.04,67.06,66.6,66.74,67038.0
2020-03-30 15:50:00,66.77,67.38,66.58,66.83,205292.0,66.77,67.38,66.58,66.83,205292.0
2020-03-31 09:30:00,66.11,67.47,65.34,66.55,88573.0,66.11,67.47,65.34,66.55,88573.0
2020-03-31 09:40:00,66.45,66.61,65.96,66.38,44776.0,66.45,66.61,65.96,66.38,44776.0
2020-03-31 09:50:00,66.31,66.32,65.5,66.08,36926.0,66.31,66.32,65.5,66.08,36926.0
2020-03-31 10:00:00,66.07,66.58,66.03,66.23,31996.0,66.07,66.58,66.03,66.23,31996.0
2020-03-31 10:10:00,66.23,67.04,66.23,66.98,86750.0,66.23,67.04,66.23,66.98,86750.0
2020-03-31 10:20:00,67.0,67.05,66.56,66.85,25148.0,67.0,67.05,66.56,66.85,25148.0
2020-03-31 10:30:00,66.9,67.16,66.81,67.11,20974.0,66.9,67.16,66.81,67.11,20974.0
2020-03-31 10:40:00,67.12,67.15,66.81,66.93,35904.0,67.12,67.15,66.81,66.93,35904.0
2020-03-31 10:50:00,66.9,67.16,66.86,66.94,50985.0,66.9,67.16,66.86,66.94,50985.0
2020-03-31 11:00:00,66.99,66.99,66.66,66.81,37822.0,66.99,66.99,66.66,66.81,37822.0
2020-03-31 11:10:00,66.87,66.95,66.64,66.7,24238.0,66.87,66.95,66.64,66.7,24238.0
2020-03-31 11:20:00,66.69,67.12,66.63,67.08,19692.0,66.69,67.12,66.63,67.08,19692.0
2020-03-31 11:30:00,67.11,67.19,66.57,66.66,19600.0,67.11,67.19,66.57,66.66,19600.0
2020-03-31 11:40:00,66.67,66.91,66.5,66.59,19790.0,66.67,66.91,66.5,66.59,19790.0
2020-03-31 11:50:00,66.63,66.74,66.45,66.64,12069.0,66.63,66.74,66.45,66.64,12069.0
2020-03-31 12:00:00,66.62,66.7,66.41,66.68,15962.0,66.62,66.7,66.41,66.68,15962.0
2020-03-31 12:10:00,66.67,66.72,66.31,66.33,32931.0,66.67,66.72,66.31,66.33,32931.0
2020-03-31 12:20:00,66.34,66.34,65.84,66.14,23217.0,66.34,66.34,65.84,66.14,23217.0
2020-03-31 12:30:00,66.11,66.12,65.7,65.81,31464.0,66.11,66.12,65.7,65.81,31464.0
2020-03-31 12:40:00,65.84,66.24,65.84,66.18,14045.0,65.84,66.24,65.84,66.18,14045.0
2020-03-31 12:50:00,66.2,66.29,65.95,65.98,18758.0,66.2,66.29,65.95,65.98,18758.0
2020-03-31 13:00:00,65.98,66.2,65.89,66.13,17586.0,65.98,66.2,65.89,66.13,17586.0
2020-03-31 13:10:00,66.22,66.3,65.87,65.91,15477.0,66.22,66.3,65.87,65.91,15477.0
2020-03-31 13:20:00,65.89,66.18,65.65,66.16,33103.0,65.89,66.18,65.65,66.16,33103.0
2020-03-31 13:30:00,66.2,66.54,66.1,66.31,19328.0,66.2,66.54,66.1,66.31,19328.0
2020-03-31 13:40:00,66.32,66.54,66.32,66.36,13772.0,66.32,66.54,66.32,66.36,13772.0
2020-03-31 13:50:00,66.37,66.59,66.28,66.5,15776.0,66.37,66.59,66.28,66.5,15776.0
2020-03-31 14:00:00,66.5,66.51,66.31,66.48,25069.0,66.5,66.51,66.31,66.48,25069.0
2020-03-31 14:10:00,66.45,66.5,66.22,66.39,31665.0,66.45,66.5,66.22,66.39,31665.0
2020-03-31 14:20:00,66.39,66.43,66.29,66.39,20305.0,66.39,66.43,66.29,66.39,20305.0
2020-03-31 14:30:00,66.37,66.69,66.29,66.67,25801.0,66.37,66.69,66.29,66.67,25801.0
2020-03-31 14:40:00,66.61,66.67,66.27,66.35,19361.0,66.61,66.67,66.27,66.35,19361.0
2020-03-31 14:50:00,66.38,66.61,66.34,66.53,55541.0,66.38,66.61,66.34,66.53,55541.0
2020-03-31 15:00:00,66.51,66.62,66.26,66.52,79087.0,66.51,66.62,66.26,66.52,79087.0
2020-03-31 15:10:00,66.52,66.6,66.26,66.44,108540.0,66.52,66.6,66.26,66.44,108540.0
2020-03-31 15:20:00,66.46,66.49,66.14,66.17,68768.0,66.46,66.49,66.14,66.17,68768.0
2020-03-31 15:30:00,66.16,66.45,66.16,66.37,57418.0,66.16,66.45,66.16,66.37,57418.0
2020-03-31 15:40:00,66.38,66.6,66.11,66.22,122937.0,66.38,66.6,66.11,66.22,122937.0
2020-03-31 15:50:00,66.21,66.6,65.38,66.04,608709.0,66.21,66.6,65.38,66.04,608709.0
2020-04-01 09:30:00,63.43,64.95,62.91,64.8,73737.0,63.43,64.95,62.91,64.8,73737.0
2020-04-01 09:40:00,64.8,65.27,64.73,65.01,84717.0,64.8,65.27,64.73,65.01,84717.0
2020-04-01 09:50:00,65.02,65.17,64.86,64.96,44988.0,65.02,65.17,64.86,64.96,44988.0
2020-04-01 10:00:00,65.03,65.3,64.75,65.04,43446.0,65.03,65.3,64.75,65.04,43446.0
2020-04-01 10:10:00,65.08,65.56,65.01,65.25,27724.0,65.08,65.56,65.01,65.25,27724.0
2020-04-01 10:20:00,65.27,65.98,65.23,65.86,55872.0,65.27,65.98,65.23,65.86,55872.0
2020-04-01 10:30:00,65.79,65.94,65.54,65.83,29976.0,65.79,65.94,65.54,65.83,29976.0
2020-04-01 10:40:00,65.87,66.24,65.78,66.2,25937.0,65.87,66.24,65.78,66.2,25937.0
2020-04-01 10:50:00,66.15,66.33,65.81,66.33,31290.0,66.15,66.33,65.81,66.33,31290.0
2020-04-01 11:00:00,66.29,66.51,66.18,66.31,44661.0,66.29,66.51,66.18,66.31,44661.0
2020-04-01 11:10:00,66.33,66.37,66.01,66.07,15775.0,66.33,66.37,66.01,66.07,15775.0
2020-04-01 11:20:00,66.02,66.18,65.91,66.02,48689.0,66.02,66.18,65.91,66.02,48689.0
2020-04-01 11:30:00,66.03,66.13,65.72,65.72,19812.0,66.03,66.13,65.72,65.72,19812.0
2020-04-01 11:40:00,65.66,65.66,65.3,65.54,55645.0,65.66,65.66,65.3,65.54,55645.0
2020-04-01 11:50:00,65.55,65.89,65.42,65.59,75320.0,65.55,65.89,65.42,65.59,75320.0
2020-04-01 12:00:00,65.57,65.6,65.0,65.0,11310.0,65.57,65.6,65.0,65.0,11310.0
2020-04-01 12:10:00,65.06,65.37,65.06,65.08,16809.0,65.06,65.37,65.06,65.08,16809.0
2020-04-01 12:20:00,65.13,65.53,65.13,65.31,29936.0,65.13,65.53,65.13,65.31,29936.0
2020-04-01 12:30:00,65.27,65.47,65.06,65.09,73474.0,65.27,65.47,65.06,65.09,73474.0
2020-04-01 12:40:00,65.12,65.15,64.6,64.61,76763.0,65.12,65.15,64.6,64.61,76763.0
2020-04-01 12:50:00,64.59,64.81,64.46,64.48,42860.0,64.59,64.81,64.46,64.48,42860.0
2020-04-01 13:00:00,64.44,64.78,64.44,64.67,59806.0,64.44,64.78,64.44,64.67,59806.0
2020-04-01 13:10:00,64.67,65.0,64.6,64.97,51529.0,64.67,65.0,64.6,64.97,51529.0
2020-04-01 13:20:00,65.04,65.23,64.81,64.98,15380.0,65.04,65.23,64.81,64.98,15380.0
2020-04-01 13:30:00,64.98,65.11,64.91,65.08,19540.0,64.98,65.11,64.91,65.08,19540.0
2020-04-01 13:40:00,65.03,65.1,64.87,65.0,20189.0,65.03,65.1,64.87,65.0,20189.0
2020-04-01 13:50:00,64.97,65.15,64.94,65.1,23963.0,64.97,65.15,64.94,65.1,23963.0
2020-04-01 14:00:00,65.08,65.31,64.98,65.06,15099.0,65.08,65.31,64.98,65.06,15099.0
2020-04-01 14:10:00,65.0,65.08,64.67,64.69,15619.0,65.0,65.08,64.67,64.69,15619.0
2020-04-01 14:20:00,64.71,64.78,64.62,64.7,17517.0,64.71,64.78,64.62,64.7,17517.0
2020-04-01 14:30:00,64.68,64.99,64.53,64.89,25735.0,64.68,64.99,64.53,64.89,25735.0
2020-04-01 14:40:00,64.87,65.17,64.86,65.09,22585.0,64.87,65.17,64.86,65.09,22585.0
2020-04-01 14:50:00,65.02,65.04,64.78,64.84,38844.0,65.02,65.04,64.78,64.84,38844.0
2020-04-01 15:00:00,64.85,64.99,64.71,64.71,86280.0,64.85,64.99,64.71,64.71,86280.0
2020-04-01 15:10:00,64.68,64.76,64.55,64.69,43118.0,64.68,64.76,64.55,64.69,43118.0
2020-04-01 15:20:00,64.68,64.69,63.94,63.94,54201.0,64.68,64.69,63.94,63.94,54201.0
2020-04-01 15:30:00,63.93,64.19,63.93,64.04,58436.0,63.93,64.19,63.93,64.04,58436.0
2020-04-01 15:40:00,64.04,64.83,64.02,64.81,85404.0,64.04,64.83,64.02,64.81,85404.0
2020-04-01 15:50:00,64.83,65.58,64.58,65.26,332175.0,64.83,65.58,64.58,65.26,332175.0
2020-04-02 09:30:00,64.24,66.2,63.92,65.02,48014.0,64.24,66.2,63.92,65.02,48014.0
2020-04-02 09:40:00,65.26,65.53,64.39,64.68,41318.0,65.26,65.53,64.39,64.68,41318.0
2020-04-02 09:50:00,64.66,65.25,64.59,65.11,34191.0,64.66,65.25,64.59,65.11,34191.0
2020-04-02 10:00:00,65.14,65.46,64.83,65.46,25407.0,65.14,65.46,64.83,65.46,25407.0
2020-04-02 10:10:00,65.5,65.76,65.23,65.46,28460.0,65.5,65.76,65.23,65.46,28460.0
2020-04-02 10:20:00,65.45,65.78,65.45,65.78,22697.0,65.45,65.78,65.45,65.78,22697.0
2020-04-02 10:30:00,65.82,66.86,65.8,66.82,32246.0,65.82,66.86,65.8,66.82,32246.0
2020-04-02 10:40:00,66.85,66.89,66.23,66.27,38624.0,66.85,66.89,66.23,66.27,38624.0
2020-04-02 10:50:00,66.25,67.07,66.01,66.77,103243.0,66.25,67.07,66.01,66.77,103243.0
2020-04-02 11:00:00,66.8,66.87,66.37,66.54,47865.0,66.8,66.87,66.37,66.54,47865.0
2020-04-02 11:10:00,66.52,66.76,66.31,66.6,44207.0,66.52,66.76,66.31,66.6,44207.0
2020-04-02 11:20:00,66.61,66.7,66.03,66.09,85838.0,66.61,66.7,66.03,66.09,85838.0
2020-04-02 11:30:00,66.05,66.52,66.04,66.31,34901.0,66.05,66.52,66.04,66.31,34901.0
2020-04-02 11:40:00,66.33,66.73,66.32,66.73,37477.0,66.33,66.73,66.32,66.73,37477.0
2020-04-02 11:50:00,66.74,66.8,66.48,66.73,26841.0,66.74,66.8,66.48,66.73,26841.0
2020-04-02 12:00:00,66.75,67.06,66.59,66.77,46809.0,66.75,67.06,66.59,66.77,46809.0
2020-04-02 12:10:00,66.74,66.95,66.64,66.82,52863.0,66.74,66.95,66.64,66.82,52863.0
2020-04-02 12:20:00,66.79,66.91,66.65,66.67,32898.0,66.79,66.91,66.65,66.67,32898.0
2020-04-02 12:30:00,66.68,66.76,66.55,66.7,38056.0,66.68,66.76,66.55,66.7,38056.0
2020-04-02 12:40:00,66.68,66.81,66.6,66.77,36977.0,66.68,66.81,66.6,66.77,36977.0
2020-04-02 12:50:00,66.76,66.78,66.62,66.74,37054.0,66.76,66.78,66.62,66.74,37054.0
2020-04-02 13:00:00,66.76,66.94,66.64,66.67,35228.0,66.76,66.94,66.64,66.67,35228.0
2020-04-02 13:10:00,66.7,66.71,66.48,66.54,48886.0,66.7,66.71,66.48,66.54,48886.0
2020-04-02 13:20:00,66.5,66.73,66.23,66.3,56917.0,66.5,66.73,66.23,66.3,56917.0
2020-04-02 13:30:00,66.32,66.35,66.11,66.2,40740.0,66.32,66.35,66.11,66.2,40740.0
2020-04-02 13:40:00,66.16,66.42,66.15,66.2,44438.0,66.16,66.42,66.15,66.2,44438.0
2020-04-02 13:50:00,66.13,66.24,65.66,65.66,28470.0,66.13,66.24,65.66,65.66,28470.0
2020-04-02 14:00:00,65.63,65.63,65.2,65.36,31468.0,65.63,65.63,65.2,65.36,31468.0
2020-04-02 14:10:00,65.37,65.71,65.33,65.36,53697.0,65.37,65.71,65.33,65.36,53697.0
2020-04-02 14:20:00,65.33,65.78,65.31,65.74,60384.0,65.33,65.78,65.31,65.74,60384.0
2020-04-02 14:30:00,65.7,65.97,65.6,65.84,63797.0,65.7,65.97,65.6,65.84,63797.0
2020-04-02 14:40:00,65.86,65.98,65.67,65.75,44212.0,65.86,65.98,65.67,65.75,44212.0
2020-04-02 14:50:00,65.77,66.06,65.6,66.06,55977.0,65.77,66.06,65.6,66.06,55977.0
2020-04-02 15:00:00,66.02,66.16,65.85,66.02,40909.0,66.02,66.16,65.85,66.02,40909.0
2020-04-02 15:10:00,66.03,66.07,65.42,65.66,115557.0,66.03,66.07,65.42,65.66,115557.0
2020-04-02 15:20:00,65.68,65.71,65.34,65.46,51376.0,65.68,65.71,65.34,65.46,51376.0
2020-04-02 15:30:00,65.48,65.57,65.16,65.34,140571.0,65.48,65.57,65.16,65.34,140571.0
2020-04-02 15:40:00,65.36,65.89,65.34,65.58,72025.0,65.36,65.89,65.34,65.58,72025.0
2020-04-02 15:50:00,65.59,66.07,65.58,65.92,217348.0,65.59,66.07,65.58,65.92,217348.0
2020-04-03 09:30:00,65.05,66.12,65.03,66.12,71980.0,65.05,66.12,65.03,66.12,71980.0
2020-04-03 09:40:00,66.26,66.32,65.52,66.05,50379.0,66.26,66.32,65.52,66.05,50379.0
2020-04-03 09:50:00,66.1,66.56,65.93,66.25,29865.0,66.1,66.56,65.93,66.25,29865.0
2020-04-03 10:00:00,66.26,66.72,66.15,66.45,32073.0,66.26,66.72,66.15,66.45,32073.0
2020-04-03 10:10:00,66.46,66.46,65.84,65.91,20310.0,66.46,66.46,65.84,65.91,20310.0
2020-04-03 10:20:00,65.89,66.34,65.86,66.1,24092.0,65.89,66.34,65.86,66.1,24092.0
2020-04-03 10:30:00,66.05,66.19,65.67,65.86,33039.0,66.05,66.19,65.67,65.86,33039.0
2020-04-03 10:40:00,65.88,66.03,65.59,65.81,58100.0,65.88,66.03,65.59,65.81,58100.0
2020-04-03 10:50:00,65.79,66.03,65.74,65.92,17458.0,65.79,66.03,65.74,65.92,17458.0
2020-04-03 11:00:00,66.04,66.18,65.76,66.01,14768.0,66.04,66.18,65.76,66.01,14768.0
2020-04-03 11:10:00,66.05,66.12,65.74,65.86,13748.0,66.05,66.12,65.74,65.86,13748.0
2020-04-03 11:20:00,65.86,65.92,65.56,65.66,18191.0,65.86,65.92,65.56,65.66,18191.0
2020-04-03 11:30:00,65.64,65.71,65.48,65.66,29067.0,65.64,65.71,65.48,65.66,29067.0
2020-04-03 11:40:00,65.65,65.65,65.33,65.37,17767.0,65.65,65.65,65.33,65.37,17767.0
2020-04-03 11:50:00,65.4,65.49,65.25,65.39,20617.0,65.4,65.49,65.25,65.39,20617.0
2020-04-03 12:00:00,65.37,65.55,65.14,65.17,23877.0,65.37,65.55,65.14,65.17,23877.0
2020-04-03 12:10:00,65.18,65.23,64.95,64.99,21086.0,65.18,65.23,64.95,64.99,21086.0
2020-04-03 12:20:00,64.97,65.07,64.83,65.05,33707.0,64.97,65.07,64.83,65.05,33707.0
2020-04-03 12:30:00,65.06,65.16,65.0,65.15,24322.0,65.06,65.16,65.0,65.15,24322.0
2020-04-03 12:40:00,65.19,65.21,64.85,64.91,31720.0,65.19,65.21,64.85,64.91,31720.0
2020-04-03 12:50:00,64.88,64.94,64.8,64.88,14624.0,64.88,64.94,64.8,64.88,14624.0
2020-04-03 13:00:00,64.92,65.04,64.88,65.01,22613.0,64.92,65.04,64.88,65.01,22613.0
2020-04-03 13:10:00,65.0,65.02,64.74,64.91,25222.0,65.0,65.02,64.74,64.91,25222.0
2020-04-03 13:20:00,64.93,64.96,64.51,64.54,12556.0,64.93,64.96,64.51,64.54,12556.0
2020-04-03 13:30:00,64.52,64.52,64.35,64.51,23775.0,64.52,64.52,64.35,64.51,23775.0
2020-04-03 13:40:00,64.48,64.68,64.41,64.53,26404.0,64.48,64.68,64.41,64.53,26404.0
2020-04-03 13:50:00,64.56,64.59,64.32,64.37,11616.0,64.56,64.59,64.32,64.37,11616.0
2020-04-03 14:00:00,64.37,64.48,64.16,64.2,22610.0,64.37,64.48,64.16,64.2,22610.0
2020-04-03 14:10:00,64.21,64.27,64.02,64.05,33717.0,64.21,64.27,64.02,64.05,33717.0
2020-04-03 14:20:00,64.06,64.35,64.05,64.35,19075.0,64.06,64.35,64.05,64.35,19075.0
2020-04-03 14:30:00,64.36,64.37,64.21,64.21,25801.0,64.36,64.37,64.21,64.21,25801.0
2020-04-03 14:40:00,64.28,64.37,64.14,64.36,19870.0,64.28,64.37,64.14,64.36,19870.0
2020-04-03 14:50:00,64.4,64.77,64.36,64.66,20760.0,64.4,64.77,64.36,64.66,20760.0
2020-04-03 15:00:00,64.66,64.81,64.45,64.52,16679.0,64.66,64.81,64.45,64.52,16679.0
2020-04-03 15:10:00,64.51,64.72,64.44,64.6,30631.0,64.51,64.72,64.44,64.6,30631.0
2020-04-03 15:20:00,64.57,64.67,64.34,64.63,24746.0,64.57,64.67,64.34,64.63,24746.0
2020-04-03 15:30:00,64.62,64.68,64.38,64.39,66983.0,64.62,64.68,64.38,64.39,66983.0
2020-04-03 15:40:00,64.39,64.52,64.03,64.39,79820.0,64.39,64.52,64.03,64.39,79820.0
2020-04-03 15:50:00,64.41,64.62,63.74,63.93,327335.0,64.41,64.62,63.74,63.93,327335.0
2020-04-06 09:30:00,67.53,67.55,66.59,66.67,60586.0,67.53,67.55,66.59,66.67,60586.0
2020-04-06 09:40:00,66.8,67.28,66.59,67.11,25781.0,66.8,67.28,66.59,67.11,25781.0
2020-04-06 09:50:00,67.13,67.23,66.81,66.88,26772.0,67.13,67.23,66.81,66.88,26772.0
2020-04-06 10:00:00,66.94,67.23,66.49,66.59,29601.0,66.94,67.23,66.49,66.59,29601.0
2020-04-06 10:10:00,66.54,66.65,66.31,66.48,27441.0,66.54,66.65,66.31,66.48,27441.0
2020-04-06 10:20:00,66.48,66.84,66.44,66.54,36126.0,66.48,66.84,66.44,66.54,36126.0
2020-04-06 10:30:00,66.56,66.89,66.32,66.83,32301.0,66.56,66.89,66.32,66.83,32301.0
2020-04-06 10:40:00,66.85,66.88,66.34,66.39,28781.0,66.85,66.88,66.34,66.39,28781.0
2020-04-06 10:50:00,66.43,66.46,65.92,65.98,51643.0,66.43,66.46,65.92,65.98,51643.0
2020-04-06 11:00:00,66.0,66.44,65.99,66.28,47713.0,66.0,66.44,65.99,66.28,47713.0
2020-04-06 11:10:00,66.32,66.91,66.32,66.87,39662.0,66.32,66.91,66.32,66.87,39662.0
2020-04-06 11:20:00,66.85,67.15,66.78,67.13,34940.0,66.85,67.15,66.78,67.13,34940.0
2020-04-06 11:30:00,67.15,67.21,66.87,67.03,31700.0,67.15,67.21,66.87,67.03,31700.0
2020-04-06 11:40:00,67.05,67.25,66.97,67.04,28174.0,67.05,67.25,66.97,67.04,28174.0
2020-04-06 11:50:00,67.05,67.14,66.94,67.05,26016.0,67.05,67.14,66.94,67.05,26016.0
2020-04-06 12:00:00,67.08,67.36,67.05,67.2,39353.0,67.08,67.36,67.05,67.2,39353.0
2020-04-06 12:10:00,67.16,67.34,67.07,67.34,21021.0,67.16,67.34,67.07,67.34,21021.0
2020-04-06 12:20:00,67.34,67.56,67.31,67.52,33346.0,67.34,67.56,67.31,67.52,33346.0
2020-04-06 12:30:00,67.5,67.63,67.41,67.5,23238.0,67.5,67.63,67.41,67.5,23238.0
2020-04-06 12:40:00,67.51,67.56,67.38,67.42,22628.0,67.51,67.56,67.38,67.42,22628.0
2020-04-06 12:50:00,67.41,67.48,67.28,67.39,21577.0,67.41,67.48,67.28,67.39,21577.0
2020-04-06 13:00:00,67.41,67.45,67.29,67.38,19885.0,67.41,67.45,67.29,67.38,19885.0
2020-04-06 13:10:00,67.36,67.41,67.18,67.36,18591.0,67.36,67.41,67.18,67.36,18591.0
2020-04-06 13:20:00,67.33,67.41,67.27,67.27,16309.0,67.33,67.41,67.27,67.27,16309.0
2020-04-06 13:30:00,67.29,67.8,67.28,67.77,35607.0,67.29,67.8,67.28,67.77,35607.0
2020-04-06 13:40:00,67.77,68.02,67.72,67.96,29382.0,67.77,68.02,67.72,67.96,29382.0
2020-04-06 13:50:00,67.94,68.11,67.92,67.96,25490.0,67.94,68.11,67.92,67.96,25490.0
2020-04-06 14:00:00,67.96,67.98,67.82,67.91,26638.0,67.96,67.98,67.82,67.91,26638.0
2020-04-06 14:10:00,67.89,67.99,67.72,67.92,22309.0,67.89,67.99,67.72,67.92,22309.0
2020-04-06 14:20:00,67.9,67.93,67.78,67.88,16963.0,67.9,67.93,67.78,67.88,16963.0
2020-04-06 14:30:00,67.89,67.99,67.77,67.94,18026.0,67.89,67.99,67.77,67.94,18026.0
2020-04-06 14:40:00,67.94,68.0,67.8,67.97,23549.0,67.94,68.0,67.8,67.97,23549.0
2020-04-06 14:50:00,67.95,68.29,67.94,68.25,21554.0,67.95,68.29,67.94,68.25,21554.0
2020-04-06 15:00:00,68.25,68.7,68.25,68.7,28875.0,68.25,68.7,68.25,68.7,28875.0
2020-04-06 15:10:00,68.71,68.74,68.32,68.39,37845.0,68.71,68.74,68.32,68.39,37845.0
2020-04-06 15:20:00,68.39,68.91,68.38,68.89,38668.0,68.39,68.91,68.38,68.89,38668.0
2020-04-06 15:30:00,68.88,69.06,68.66,68.98,63273.0,68.88,69.06,68.66,68.98,63273.0
2020-04-06 15:40:00,68.97,69.09,68.68,68.91,94311.0,68.97,69.09,68.68,68.91,94311.0
2020-04-06 15:50:00,68.92,69.77,68.9,69.42,236699.0,68.92,69.77,68.9,69.42,236699.0
2020-04-07 09:30:00,71.0,71.62,70.01,70.07,73469.0,71.0,71.62,70.01,70.07,73469.0
2020-04-07 09:40:00,70.02,70.4,69.71,69.9,76668.0,70.02,70.4,69.71,69.9,76668.0
2020-04-07 09:50:00,69.89,70.44,69.6,69.7,48529.0,69.89,70.44,69.6,69.7,48529.0
2020-04-07 10:00:00,69.68,69.88,69.47,69.62,47396.0,69.68,69.88,69.47,69.62,47396.0
2020-04-07 10:10:00,69.66,69.72,68.81,69.15,94220.0,69.66,69.72,68.81,69.15,94220.0
2020-04-07 10:20:00,69.19,69.38,68.85,69.22,30679.0,69.19,69.38,68.85,69.22,30679.0
2020-04-07 10:30:00,69.21,69.92,69.18,69.62,32314.0,69.21,69.92,69.18,69.62,32314.0
2020-04-07 10:40:00,69.6,69.6,68.95,69.09,42264.0,69.6,69.6,68.95,69.09,42264.0
2020-04-07 10:50:00,69.14,69.46,69.1,69.3,28410.0,69.14,69.46,69.1,69.3,28410.0
2020-04-07 11:00:00,69.29,69.36,68.83,69.21,24095.0,69.29,69.36,68.83,69.21,24095.0
2020-04-07 11:10:00,69.31,69.83,69.14,69.65,58117.0,69.31,69.83,69.14,69.65,58117.0
2020-04-07 11:20:00,69.64,70.17,69.37,70.17,33835.0,69.64,70.17,69.37,70.17,33835.0
2020-04-07 11:30:00,70.19,70.56,70.12,70.46,25107.0,70.19,70.56,70.12,70.46,25107.0
2020-04-07 11:40:00,70.5,70.79,70.39,70.59,41548.0,70.5,70.79,70.39,70.59,41548.0
2020-04-07 11:50:00,70.57,70.61,70.32,70.56,26661.0,70.57,70.61,70.32,70.56,26661.0
2020-04-07 12:00:00,70.55,71.27,70.54,71.25,28416.0,70.55,71.27,70.54,71.25,28416.0
2020-04-07 12:10:00,71.23,71.42,71.2,71.34,23759.0,71.23,71.42,71.2,71.34,23759.0
2020-04-07 12:20:00,71.3,71.49,71.19,71.47,15733.0,71.3,71.49,71.19,71.47,15733.0
2020-04-07 12:30:00,71.46,71.49,71.1,71.15,17665.0,71.46,71.49,71.1,71.15,17665.0
2020-04-07 12:40:00,71.17,71.4,71.1,71.27,13327.0,71.17,71.4,71.1,71.27,13327.0
2020-04-07 12:50:00,71.28,71.44,71.16,71.2,15499.0,71.28,71.44,71.16,71.2,15499.0
2020-04-07 13:00:00,71.28,71.4,71.05,71.14,13120.0,71.28,71.4,71.05,71.14,13120.0
2020-04-07 13:10:00,71.13,71.48,71.1,71.19,13347.0,71.13,71.48,71.1,71.19,13347.0
2020-04-07 13:20:00,71.2,71.25,70.92,71.03,29923.0,71.2,71.25,70.92,71.03,29923.0
2020-04-07 13:30:00,71.02,71.02,70.54,70.77,28159.0,71.02,71.02,70.54,70.77,28159.0
2020-04-07 13:40:00,70.72,70.95,70.66,70.68,20290.0,70.72,70.95,70.66,70.68,20290.0
2020-04-07 13:50:00,70.68,70.68,70.37,70.5,11767.0,70.68,70.68,70.37,70.5,11767.0
2020-04-07 14:00:00,70.52,70.52,70.04,70.09,12411.0,70.52,70.52,70.04,70.09,12411.0
2020-04-07 14:10:00,70.09,70.33,69.95,69.97,13195.0,70.09,70.33,69.95,69.97,13195.0
2020-04-07 14:20:00,69.97,70.43,69.87,70.14,15840.0,69.97,70.43,69.87,70.14,15840.0
2020-04-07 14:30:00,70.1,70.26,69.99,70.0,10285.0,70.1,70.26,69.99,70.0,10285.0
2020-04-07 14:40:00,69.94,69.97,69.57,69.68,17380.0,69.94,69.97,69.57,69.68,17380.0
2020-04-07 14:50:00,69.66,69.72,69.38,69.6,15025.0,69.66,69.72,69.38,69.6,15025.0
2020-04-07 15:00:00,69.62,69.95,69.62,69.87,19760.0,69.62,69.95,69.62,69.87,19760.0
2020-04-07 15:10:00,70.0,70.24,69.76,69.76,16624.0,70.0,70.24,69.76,69.76,16624.0
2020-04-07 15:20:00,69.79,69.84,69.43,69.47,29735.0,69.79,69.84,69.43,69.47,29735.0
2020-04-07 15:30:00,69.51,69.93,69.34,69.92,38575.0,69.51,69.93,69.34,69.92,38575.0
2020-04-07 15:40:00,69.9,70.31,69.83,70.31,37196.0,69.9,70.31,69.83,70.31,37196.0
2020-04-07 15:50:00,70.27,70.27,68.92,68.94,155587.0,70.27,70.27,68.92,68.94,155587.0
2020-04-08 09:30:00,69.84,71.0,69.83,70.41,39451.0,69.84,71.0,69.83,70.41,39451.0
2020-04-08 09:40:00,70.52,70.6,69.54,69.67,19592.0,70.52,70.6,69.54,69.67,19592.0
2020-04-08 09:50:00,69.65,70.15,69.59,69.84,26435.0,69.65,70.15,69.59,69.84,26435.0
2020-04-08 10:00:00,69.88,69.89,69.46,69.58,27985.0,69.88,69.89,69.46,69.58,27985.0
2020-04-08 10:10:00,69.65,70.04,69.52,70.0,33384.0,69.65,70.04,69.52,70.0,33384.0
2020-04-08 10:20:00,69.98,70.38,69.76,70.22,21418.0,69.98,70.38,69.76,70.22,21418.0
2020-04-08 10:30:00,70.21,70.33,69.96,70.01,17037.0,70.21,70.33,69.96,70.01,17037.0
2020-04-08 10:40:00,69.99,70.14,69.46,70.14,27952.0,69.99,70.14,69.46,70.14,27952.0
2020-04-08 10:50:00,70.25,70.43,70.02,70.2,17735.0,70.25,70.43,70.02,70.2,17735.0
2020-04-08 11:00:00,70.22,70.45,70.13,70.27,15863.0,70.22,70.45,70.13,70.27,15863.0
2020-04-08 11:10:00,70.26,70.74,70.2,70.69,13323.0,70.26,70.74,70.2,70.69,13323.0
2020-04-08 11:20:00,70.68,71.04,70.68,71.0,19772.0,70.68,71.04,70.68,71.0,19772.0
2020-04-08 11:30:00,71.03,71.13,70.77,71.13,16892.0,71.03,71.13,70.77,71.13,16892.0
2020-04-08 11:40:00,71.11,71.11,70.89,70.93,13832.0,71.11,71.11,70.89,70.93,13832.0
2020-04-08 11:50:00,70.91,70.97,70.69,70.89,14780.0,70.91,70.97,70.69,70.89,14780.0
2020-04-08 12:00:00,70.92,71.0,70.75,70.93,11546.0,70.92,71.0,70.75,70.93,11546.0
2020-04-08 12:10:00,70.8,71.08,70.68,71.03,17577.0,70.8,71.08,70.68,71.03,17577.0
2020-04-08 12:20:00,71.02,71.2,70.98,71.03,20638.0,71.02,71.2,70.98,71.03,20638.0
2020-04-08 12:30:00,71.04,71.46,71.0,71.41,27605.0,71.04,71.46,71.0,71.41,27605.0
2020-04-08 12:40:00,71.43,71.6,71.35,71.37,21513.0,71.43,71.6,71.35,71.37,21513.0
2020-04-08 12:50:00,71.39,71.39,71.03,71.13,29381.0,71.39,71.39,71.03,71.13,29381.0
2020-04-08 13:00:00,71.14,71.39,71.0,71.38,15657.0,71.14,71.39,71.0,71.38,15657.0
2020-04-08 13:10:00,71.34,71.5,71.27,71.43,19022.0,71.34,71.5,71.27,71.43,19022.0
2020-04-08 13:20:00,71.39,71.48,71.27,71.32,14841.0,71.39,71.48,71.27,71.32,14841.0
2020-04-08 13:30:00,71.33,71.35,71.05,71.1,19657.0,71.33,71.35,71.05,71.1,19657.0
2020-04-08 13:40:00,71.11,71.22,70.97,71.22,16676.0,71.11,71.22,70.97,71.22,16676.0
2020-04-08 13:50:00,71.2,71.35,71.05,71.14,18245.0,71.2,71.35,71.05,71.14,18245.0
2020-04-08 14:00:00,71.15,71.34,71.06,71.34,21942.0,71.15,71.34,71.06,71.34,21942.0
2020-04-08 14:10:00,71.38,71.44,71.29,71.4,21259.0,71.38,71.44,71.29,71.4,21259.0
2020-04-08 14:20:00,71.41,71.68,71.36,71.64,33355.0,71.41,71.68,71.36,71.64,33355.0
2020-04-08 14:30:00,71.65,71.74,71.5,71.52,24107.0,71.65,71.74,71.5,71.52,24107.0
2020-04-08 14:40:00,71.51,71.71,71.39,71.39,44297.0,71.51,71.71,71.39,71.39,44297.0
2020-04-08 14:50:00,71.39,71.6,71.39,71.58,27473.0,71.39,71.6,71.39,71.58,27473.0
2020-04-08 15:00:00,71.56,71.82,71.52,71.79,64988.0,71.56,71.82,71.52,71.79,64988.0
2020-04-08 15:10:00,71.78,71.92,71.61,71.82,36224.0,71.78,71.92,71.61,71.82,36224.0
2020-04-08 15:20:00,71.83,71.83,71.53,71.74,33847.0,71.83,71.83,71.53,71.74,33847.0
2020-04-08 15:30:00,71.77,71.99,71.31,71.41,52072.0,71.77,71.99,71.31,71.41,52072.0
2020-04-08 15:40:00,71.39,71.64,71.19,71.56,61069.0,71.39,71.64,71.19,71.56,61069.0
2020-04-08 15:50:00,71.57,72.26,71.57,71.87,227626.0,71.57,72.26,71.57,71.87,227626.0
2020-04-09 09:30:00,72.09,72.41,71.71,71.95,55616.0,72.09,72.41,71.71,71.95,55616.0
2020-04-09 09:40:00,72.05,72.65,71.86,72.45,27125.0,72.05,72.65,71.86,72.45,27125.0
2020-04-09 09:50:00,72.57,72.73,72.23,72.7,32370.0,72.57,72.73,72.23,72.7,32370.0
2020-04-09 10:00:00,72.63,72.68,71.6,71.73,40152.0,72.63,72.68,71.6,71.73,40152.0
2020-04-09 10:10:00,71.78,72.08,71.06,71.07,26866.0,71.78,72.08,71.06,71.07,26866.0
2020-04-09 10:20:00,71.11,71.78,71.07,71.7,33954.0,71.11,71.78,71.07,71.7,33954.0
2020-04-09 10:30:00,71.75,71.76,71.23,71.42,48874.0,71.75,71.76,71.23,71.42,48874.0
2020-04-09 10:40:00,71.38,71.66,71.28,71.35,22383.0,71.38,71.66,71.28,71.35,22383.0
2020-04-09 10:50:00,71.38,71.64,71.21,71.5,33854.0,71.38,71.64,71.21,71.5,33854.0
2020-04-09 11:00:00,71.48,71.48,71.2,71.46,29976.0,71.48,71.48,71.2,71.46,29976.0
2020-04-09 11:10:00,71.43,71.49,71.18,71.32,21179.0,71.43,71.49,71.18,71.32,21179.0
2020-04-09 11:20:00,71.33,71.73,71.13,71.72,22087.0,71.33,71.73,71.13,71.72,22087.0
2020-04-09 11:30:00,71.7,71.96,71.62,71.89,16405.0,71.7,71.96,71.62,71.89,16405.0
2020-04-09 11:40:00,71.91,72.1,71.78,72.1,16180.0,71.91,72.1,71.78,72.1,16180.0
2020-04-09 11:50:00,72.12,72.15,71.93,72.01,34666.0,72.12,72.15,71.93,72.01,34666.0
2020-04-09 12:00:00,72.01,72.14,71.96,72.0,17057.0,72.01,72.14,71.96,72.0,17057.0
2020-04-09 12:10:00,71.97,72.22,71.94,72.16,16082.0,71.97,72.22,71.94,72.16,16082.0
2020-04-09 12:20:00,72.18,72.21,71.92,71.93,44286.0,72.18,72.21,71.92,71.93,44286.0
2020-04-09 12:30:00,71.98,72.07,71.89,72.04,54465.0,71.98,72.07,71.89,72.04,54465.0
2020-04-09 12:40:00,72.07,72.09,71.93,71.99,13042.0,72.07,72.09,71.93,71.99,13042.0
2020-04-09 12:50:00,71.96,72.32,71.96,72.22,11516.0,71.96,72.32,71.96,72.22,11516.0
2020-04-09 13:00:00,72.27,72.27,72.07,72.24,9655.0,72.27,72.27,72.07,72.24,9655.0
2020-04-09 13:10:00,72.24,72.5,72.06,72.47,35956.0,72.24,72.5,72.06,72.47,35956.0
2020-04-09 13:20:00,72.45,72.57,72.39,72.57,14942.0,72.45,72.57,72.39,72.57,14942.0
2020-04-09 13:30:00,72.59,72.64,72.34,72.39,20361.0,72.59,72.64,72.34,72.39,20361.0
2020-04-09 13:40:00,72.37,72.44,72.17,72.17,11067.0,72.37,72.44,72.17,72.17,11067.0
2020-04-09 13:50:00,72.19,72.26,71.98,72.07,9748.0,72.19,72.26,71.98,72.07,9748.0
2020-04-09 14:00:00,72.13,72.13,71.8,71.99,27336.0,72.13,72.13,71.8,71.99,27336.0
2020-04-09 14:10:00,72.03,72.12,71.77,71.87,39628.0,72.03,72.12,71.77,71.87,39628.0
2020-04-09 14:20:00,71.84,71.84,71.56,71.7,31758.0,71.84,71.84,71.56,71.7,31758.0
2020-04-09 14:30:00,71.7,71.98,71.68,71.75,19545.0,71.7,71.98,71.68,71.75,19545.0
2020-04-09 14:40:00,71.79,71.85,71.63,71.65,28042.0,71.79,71.85,71.63,71.65,28042.0
2020-04-09 14:50:00,71.66,71.71,71.35,71.48,40998.0,71.66,71.71,71.35,71.48,40998.0
2020-04-09 15:00:00,71.49,71.64,71.38,71.57,55282.0,71.49,71.64,71.38,71.57,55282.0
2020-04-09 15:10:00,71.58,71.67,71.46,71.52,27183.0,71.58,71.67,71.46,71.52,27183.0
2020-04-09 15:20:00,71.55,71.68,71.44,71.66,38820.0,71.55,71.68,71.44,71.66,38820.0
2020-04-09 15:30:00,71.68,71.78,71.44,71.62,38309.0,71.68,71.78,71.44,71.62,38309.0
2020-04-09 15:40:00,71.59,71.73,71.36,71.45,49344.0,71.59,71.73,71.36,71.45,49344.0
2020-04-09 15:50:00,71.47,71.67,71.35,71.64,151652.0,71.47,71.67,71.35,71.64,151652.0
2020-04-13 09:30:00,70.97,71.07,70.41,70.8,50615.0,70.97,71.07,70.41,70.8,50615.0
2020-04-13 09:40:00,70.8,70.82,70.4,70.58,59403.0,70.8,70.82,70.4,70.58,59403.0
2020-04-13 09:50:00,70.56,70.83,70.45,70.49,51055.0,70.56,70.83,70.45,70.49,51055.0
2020-04-13 10:00:00,70.48,71.17,70.42,70.86,40200.0,70.48,71.17,70.42,70.86,40200.0
2020-04-13 10:10:00,70.89,71.18,70.86,71.04,174569.0,70.89,71.18,70.86,71.04,174569.0
2020-04-13 10:20:00,71.05,71.13,70.84,70.98,125912.0,71.05,71.13,70.84,70.98,125912.0
2020-04-13 10:30:00,70.91,71.08,70.85,70.94,128806.0,70.91,71.08,70.85,70.94,128806.0
2020-04-13 10:40:00,70.93,71.19,70.84,71.02,68083.0,70.93,71.19,70.84,71.02,68083.0
2020-04-13 10:50:00,71.02,71.11,70.94,71.0,68499.0,71.02,71.11,70.94,71.0,68499.0
2020-04-13 11:00:00,70.94,71.04,70.79,70.87,187389.0,70.94,71.04,70.79,70.87,187389.0
2020-04-13 11:10:00,70.88,71.2,70.86,71.1,174625.0,70.88,71.2,70.86,71.1,174625.0
2020-04-13 11:20:00,71.09,71.33,71.07,71.24,23247.0,71.09,71.33,71.07,71.24,23247.0
2020-04-13 11:30:00,71.27,71.27,71.03,71.11,16680.0,71.27,71.27,71.03,71.11,16680.0
2020-04-13 11:40:00,71.06,71.13,70.93,71.09,29114.0,71.06,71.13,70.93,71.09,29114.0
2020-04-13 11:50:00,71.03,71.05,70.89,70.95,28104.0,71.03,71.05,70.89,70.95,28104.0
2020-04-13 12:00:00,70.97,71.16,70.93,71.0,17456.0,70.97,71.16,70.93,71.0,17456.0
2020-04-13 12:10:00,71.01,71.2,70.97,71.19,11626.0,71.01,71.2,70.97,71.19,11626.0
2020-04-13 12:20:00,71.2,71.41,71.12,71.28,16775.0,71.2,71.41,71.12,71.28,16775.0
2020-04-13 12:30:00,71.24,71.25,71.01,71.06,15989.0,71.24,71.25,71.01,71.06,15989.0
2020-04-13 12:40:00,71.1,71.18,71.01,71.1,9531.0,71.1,71.18,71.01,71.1,9531.0
2020-04-13 12:50:00,71.08,71.11,71.0,71.03,42055.0,71.08,71.11,71.0,71.03,42055.0
2020-04-13 13:00:00,71.02,71.13,70.98,71.13,35436.0,71.02,71.13,70.98,71.13,35436.0
2020-04-13 13:10:00,71.14,71.14,70.98,71.07,40251.0,71.14,71.14,70.98,71.07,40251.0
2020-04-13 13:20:00,71.06,71.11,70.93,71.04,84218.0,71.06,71.11,70.93,71.04,84218.0
2020-04-13 13:30:00,71.03,71.29,71.0,71.24,60811.0,71.03,71.29,71.0,71.24,60811.0
2020-04-13 13:40:00,71.19,71.39,71.19,71.28,9980.0,71.19,71.39,71.19,71.28,9980.0
2020-04-13 13:50:00,71.3,71.51,71.29,71.3,14365.0,71.3,71.51,71.29,71.3,14365.0
2020-04-13 14:00:00,71.29,71.44,71.22,71.24,14961.0,71.29,71.44,71.22,71.24,14961.0
2020-04-13 14:10:00,71.25,71.25,71.0,71.13,22863.0,71.25,71.25,71.0,71.13,22863.0
2020-04-13 14:20:00,71.1,71.15,71.01,71.13,14021.0,71.1,71.15,71.01,71.13,14021.0
2020-04-13 14:30:00,71.14,71.22,71.08,71.11,10705.0,71.14,71.22,71.08,71.11,10705.0
2020-04-13 14:40:00,71.13,71.26,71.02,71.2,18543.0,71.13,71.26,71.02,71.2,18543.0
2020-04-13 14:50:00,71.16,71.24,71.09,71.16,15790.0,71.16,71.24,71.09,71.16,15790.0
2020-04-13 15:00:00,71.14,71.14,71.02,71.06,30019.0,71.14,71.14,71.02,71.06,30019.0
2020-04-13 15:10:00,71.05,71.4,71.03,71.39,22212.0,71.05,71.4,71.03,71.39,22212.0
2020-04-13 15:20:00,71.35,71.47,71.2,71.31,28854.0,71.35,71.47,71.2,71.31,28854.0
2020-04-13 15:30:00,71.32,71.53,71.26,71.48,29033.0,71.32,71.53,71.26,71.48,29033.0
2020-04-13 15:40:00,71.48,71.58,71.37,71.55,45554.0,71.48,71.58,71.37,71.55,45554.0
2020-04-13 15:50:00,71.55,71.75,71.25,71.53,158435.0,71.55,71.75,71.25,71.53,158435.0
2020-04-14 09:30:00,73.0,73.13,72.43,72.48,59761.0,73.0,73.13,72.43,72.48,59761.0
2020-04-14 09:40:00,72.48,73.72,72.26,73.56,39640.0,72.48,73.72,72.26,73.56,39640.0
2020-04-14 09:50:00,73.53,74.08,73.44,74.03,49470.0,73.53,74.08,73.44,74.03,49470.0
2020-04-14 10:00:00,73.98,74.02,73.52,73.85,34882.0,73.98,74.02,73.52,73.85,34882.0
2020-04-14 10:10:00,73.86,74.47,73.84,74.42,25891.0,73.86,74.47,73.84,74.42,25891.0
2020-04-14 10:20:00,74.41,74.68,74.35,74.63,150930.0,74.41,74.68,74.35,74.63,150930.0
2020-04-14 10:30:00,74.65,74.66,74.23,74.26,44171.0,74.65,74.66,74.23,74.26,44171.0
2020-04-14 10:40:00,74.28,74.6,74.15,74.47,23023.0,74.28,74.6,74.15,74.47,23023.0
2020-04-14 10:50:00,74.52,74.71,74.27,74.71,21636.0,74.52,74.71,74.27,74.71,21636.0
2020-04-14 11:00:00,74.71,74.92,74.48,74.52,56187.0,74.71,74.92,74.48,74.52,56187.0
2020-04-14 11:10:00,74.5,74.78,74.22,74.56,40072.0,74.5,74.78,74.22,74.56,40072.0
2020-04-14 11:20:00,74.58,75.07,74.56,74.88,51118.0,74.58,75.07,74.56,74.88,51118.0
2020-04-14 11:30:00,74.9,75.14,74.82,74.97,35527.0,74.9,75.14,74.82,74.97,35527.0
2020-04-14 11:40:00,74.98,75.24,74.93,75.07,24433.0,74.98,75.24,74.93,75.07,24433.0
2020-04-14 11:50:00,75.08,75.32,75.07,75.19,22882.0,75.08,75.32,75.07,75.19,22882.0
2020-04-14 12:00:00,75.22,75.55,75.2,75.55,28215.0,75.22,75.55,75.2,75.55,28215.0
2020-04-14 12:10:00,75.52,75.58,75.32,75.58,31555.0,75.52,75.58,75.32,75.58,31555.0
2020-04-14 12:20:00,75.56,75.83,75.56,75.73,31951.0,75.56,75.83,75.56,75.73,31951.0
2020-04-14 12:30:00,75.75,75.76,75.56,75.63,31053.0,75.75,75.76,75.56,75.63,31053.0
2020-04-14 12:40:00,75.61,75.83,75.57,75.73,25246.0,75.61,75.83,75.57,75.73,25246.0
2020-04-14 12:50:00,75.74,75.8,75.59,75.61,22504.0,75.74,75.8,75.59,75.61,22504.0
2020-04-14 13:00:00,75.59,75.73,75.55,75.64,40684.0,75.59,75.73,75.55,75.64,40684.0
2020-04-14 13:10:00,75.61,75.73,75.59,75.7,20072.0,75.61,75.73,75.59,75.7,20072.0
2020-04-14 13:20:00,75.67,75.94,75.67,75.84,30643.0,75.67,75.94,75.67,75.84,30643.0
2020-04-14 13:30:00,75.85,76.05,75.85,76.03,30232.0,75.85,76.05,75.85,76.03,30232.0
2020-04-14 13:40:00,76.05,76.15,75.87,75.99,32572.0,76.05,76.15,75.87,75.99,32572.0
2020-04-14 13:50:00,75.98,76.29,75.98,76.21,21379.0,75.98,76.29,75.98,76.21,21379.0
2020-04-14 14:00:00,76.24,76.25,76.0,76.22,21082.0,76.24,76.25,76.0,76.22,21082.0
2020-04-14 14:10:00,76.25,76.29,76.08,76.19,38353.0,76.25,76.29,76.08,76.19,38353.0
2020-04-14 14:20:00,76.19,76.3,76.16,76.22,30682.0,76.19,76.3,76.16,76.22,30682.0
2020-04-14 14:30:00,76.23,76.32,76.09,76.14,37250.0,76.23,76.32,76.09,76.14,37250.0
2020-04-14 14:40:00,76.15,76.21,76.04,76.06,24539.0,76.15,76.21,76.04,76.06,24539.0
2020-04-14 14:50:00,76.04,76.25,76.04,76.24,29495.0,76.04,76.25,76.04,76.24,29495.0
2020-04-14 15:00:00,76.24,76.25,75.78,76.06,35638.0,76.24,76.25,75.78,76.06,35638.0
2020-04-14 15:10:00,76.04,76.14,75.94,76.06,45327.0,76.04,76.14,75.94,76.06,45327.0
2020-04-14 15:20:00,76.07,76.25,76.0,76.22,52990.0,76.07,76.25,76.0,76.22,52990.0
2020-04-14 15:30:00,76.22,76.34,76.17,76.29,66318.0,76.22,76.34,76.17,76.29,66318.0
2020-04-14 15:40:00,76.3,76.47,76.17,76.45,86294.0,76.3,76.47,76.17,76.45,86294.0
2020-04-14 15:50:00,76.45,76.5,76.15,76.33,244465.0,76.45,76.5,76.15,76.33,244465.0
2020-04-15 09:30:00,74.86,75.31,74.64,75.09,59336.0,74.86,75.31,74.64,75.09,59336.0
2020-04-15 09:40:00,75.04,75.11,74.27,74.59,44463.0,75.04,75.11,74.27,74.59,44463.0
2020-04-15 09:50:00,74.66,75.25,74.53,75.25,38129.0,74.66,75.25,74.53,75.25,38129.0
2020-04-15 10:00:00,75.15,75.42,75.01,75.32,24045.0,75.15,75.42,75.01,75.32,24045.0
2020-04-15 10:10:00,75.34,75.6,75.22,75.22,22894.0,75.34,75.6,75.22,75.22,22894.0
2020-04-15 10:20:00,75.23,75.43,75.21,75.34,19471.0,75.23,75.43,75.21,75.34,19471.0
2020-04-15 10:30:00,75.3,75.49,74.86,75.04,28461.0,75.3,75.49,74.86,75.04,28461.0
2020-04-15 10:40:00,75.01,75.48,75.01,75.35,28272.0,75.01,75.48,75.01,75.35,28272.0
2020-04-15 10:50:00,75.39,75.69,75.36,75.59,15842.0,75.39,75.69,75.36,75.59,15842.0
2020-04-15 11:00:00,75.6,75.96,75.55,75.93,24079.0,75.6,75.96,75.55,75.93,24079.0
2020-04-15 11:10:00,75.95,76.11,75.66,75.81,21305.0,75.95,76.11,75.66,75.81,21305.0
2020-04-15 11:20:00,75.76,75.76,75.47,75.61,20152.0,75.76,75.76,75.47,75.61,20152.0
2020-04-15 11:30:00,75.61,75.84,75.37,75.44,98380.0,75.61,75.84,75.37,75.44,98380.0
2020-04-15 11:40:00,75.47,75.65,75.41,75.5,32997.0,75.47,75.65,75.41,75.5,32997.0
2020-04-15 11:50:00,75.6,75.64,75.45,75.45,13638.0,75.6,75.64,75.45,75.45,13638.0
2020-04-15 12:00:00,75.49,75.74,75.43,75.62,26591.0,75.49,75.74,75.43,75.62,26591.0
2020-04-15 12:10:00,75.59,75.64,75.49,75.53,24485.0,75.59,75.64,75.49,75.53,24485.0
2020-04-15 12:20:00,75.55,76.04,75.55,76.01,24773.0,75.55,76.04,75.55,76.01,24773.0
2020-04-15 12:30:00,76.03,76.1,75.81,75.81,12213.0,76.03,76.1,75.81,75.81,12213.0
2020-04-15 12:40:00,75.78,75.9,75.68,75.72,19545.0,75.78,75.9,75.68,75.72,19545.0
2020-04-15 12:50:00,75.73,75.87,75.65,75.67,26795.0,75.73,75.87,75.65,75.67,26795.0
2020-04-15 13:00:00,75.69,75.75,75.51,75.61,25264.0,75.69,75.75,75.51,75.61,25264.0
2020-04-15 13:10:00,75.62,75.77,75.59,75.65,17024.0,75.62,75.77,75.59,75.65,17024.0
2020-04-15 13:20:00,75.65,75.67,75.57,75.61,16809.0,75.65,75.67,75.57,75.61,16809.0
2020-04-15 13:30:00,75.61,75.68,75.48,75.48,29048.0,75.61,75.68,75.48,75.48,29048.0
2020-04-15 13:40:00,75.48,75.65,75.35,75.51,23287.0,75.48,75.65,75.35,75.51,23287.0
2020-04-15 13:50:00,75.55,75.74,75.52,75.62,25093.0,75.55,75.74,75.52,75.62,25093.0
2020-04-15 14:00:00,75.67,75.86,75.67,75.74,19905.0,75.67,75.86,75.67,75.74,19905.0
2020-04-15 14:10:00,75.76,75.95,75.71,75.91,20144.0,75.76,75.95,75.71,75.91,20144.0
2020-04-15 14:20:00,75.89,76.12,75.88,76.01,33484.0,75.89,76.12,75.88,76.01,33484.0
2020-04-15 14:30:00,76.02,76.15,75.95,76.05,20361.0,76.02,76.15,75.95,76.05,20361.0
2020-04-15 14:40:00,76.01,76.12,75.96,76.05,21337.0,76.01,76.12,75.96,76.05,21337.0
2020-04-15 14:50:00,76.07,76.17,75.92,76.08,22197.0,76.07,76.17,75.92,76.08,22197.0
2020-04-15 15:00:00,76.06,76.14,75.89,75.97,38493.0,76.06,76.14,75.89,75.97,38493.0
2020-04-15 15:10:00,75.96,76.13,75.94,76.05,43244.0,75.96,76.13,75.94,76.05,43244.0
2020-04-15 15:20:00,76.05,76.09,75.84,75.98,85986.0,76.05,76.09,75.84,75.98,85986.0
2020-04-15 15:30:00,75.96,76.0,75.7,75.73,40359.0,75.96,76.0,75.7,75.73,40359.0
2020-04-15 15:40:00,75.73,75.78,75.48,75.67,55079.0,75.73,75.78,75.48,75.67,55079.0
2020-04-15 15:50:00,75.67,75.75,75.43,75.71,221865.0,75.67,75.75,75.43,75.71,221865.0
2020-04-16 09:30:00,76.01,77.5,76.01,77.32,57321.0,76.01,77.5,76.01,77.32,57321.0
2020-04-16 09:40:00,77.39,77.59,77.04,77.47,20328.0,77.39,77.59,77.04,77.47,20328.0
2020-04-16 09:50:00,77.43,77.55,77.08,77.16,37153.0,77.43,77.55,77.08,77.16,37153.0
2020-04-16 10:00:00,77.13,77.55,76.92,77.41,38607.0,77.13,77.55,76.92,77.41,38607.0
2020-04-16 10:10:00,77.4,77.41,76.92,77.35,40623.0,77.4,77.41,76.92,77.35,40623.0
2020-04-16 10:20:00,77.39,77.99,77.35,77.9,37106.0,77.39,77.99,77.35,77.9,37106.0
2020-04-16 10:30:00,77.87,78.16,77.77,77.79,41311.0,77.87,78.16,77.77,77.79,41311.0
2020-04-16 10:40:00,77.79,78.31,77.75,78.24,29492.0,77.79,78.31,77.75,78.24,29492.0
2020-04-16 10:50:00,78.22,78.46,77.94,78.39,37094.0,78.22,78.46,77.94,78.39,37094.0
2020-04-16 11:00:00,78.41,78.57,78.16,78.36,34223.0,78.41,78.57,78.16,78.36,34223.0
2020-04-16 11:10:00,78.37,78.99,78.37,78.96,75818.0,78.37,78.99,78.37,78.96,75818.0
2020-04-16 11:20:00,78.98,79.17,78.75,78.99,37137.0,78.98,79.17,78.75,78.99,37137.0
2020-04-16 11:30:00,78.98,79.01,78.61,78.96,42179.0,78.98,79.01,78.61,78.96,42179.0
2020-04-16 11:40:00,78.95,79.09,78.76,78.76,18683.0,78.95,79.09,78.76,78.76,18683.0
2020-04-16 11:50:00,78.74,79.13,78.63,78.99,27709.0,78.74,79.13,78.63,78.99,27709.0
2020-04-16 12:00:00,79.03,79.03,78.5,78.56,18240.0,79.03,79.03,78.5,78.56,18240.0
2020-04-16 12:10:00,78.54,78.63,78.07,78.15,33345.0,78.54,78.63,78.07,78.15,33345.0
2020-04-16 12:20:00,78.13,78.13,77.68,77.73,37867.0,78.13,78.13,77.68,77.73,37867.0
2020-04-16 12:30:00,77.7,77.7,77.2,77.43,36931.0,77.7,77.7,77.2,77.43,36931.0
2020-04-16 12:40:00,77.45,77.7,77.37,77.67,29600.0,77.45,77.7,77.37,77.67,29600.0
2020-04-16 12:50:00,77.63,77.86,77.49,77.79,20435.0,77.63,77.86,77.49,77.79,20435.0
2020-04-16 13:00:00,77.78,77.79,77.54,77.71,94632.0,77.78,77.79,77.54,77.71,94632.0
2020-04-16 13:10:00,77.71,78.04,77.65,78.03,36909.0,77.71,78.04,77.65,78.03,36909.0
2020-04-16 13:20:00,78.03,78.05,77.85,77.96,35478.0,78.03,78.05,77.85,77.96,35478.0
2020-04-16 13:30:00,77.97,78.31,77.91,78.17,44878.0,77.97,78.31,77.91,78.17,44878.0
2020-04-16 13:40:00,78.18,78.25,78.01,78.06,27547.0,78.18,78.25,78.01,78.06,27547.0
2020-04-16 13:50:00,78.05,78.14,77.77,78.0,14824.0,78.05,78.14,77.77,78.0,14824.0
2020-04-16 14:00:00,78.0,78.17,77.78,78.17,52500.0,78.0,78.17,77.78,78.17,52500.0
2020-04-16 14:10:00,78.19,78.5,78.19,78.45,23457.0,78.19,78.5,78.19,78.45,23457.0
2020-04-16 14:20:00,78.48,78.49,78.3,78.45,62192.0,78.48,78.49,78.3,78.45,62192.0
2020-04-16 14:30:00,78.43,78.89,78.41,78.79,25861.0,78.43,78.89,78.41,78.79,25861.0
2020-04-16 14:40:00,78.79,78.79,78.5,78.52,20336.0,78.79,78.79,78.5,78.52,20336.0
2020-04-16 14:50:00,78.54,78.71,78.39,78.63,24064.0,78.54,78.71,78.39,78.63,24064.0
2020-04-16 15:00:00,78.63,78.68,78.3,78.35,23979.0,78.63,78.68,78.3,78.35,23979.0
2020-04-16 15:10:00,78.33,78.58,78.31,78.39,28697.0,78.33,78.58,78.31,78.39,28697.0
2020-04-16 15:20:00,78.38,78.74,78.34,78.72,36633.0,78.38,78.74,78.34,78.72,36633.0
2020-04-16 15:30:00,78.73,78.79,78.55,78.73,48834.0,78.73,78.79,78.55,78.73,48834.0
2020-04-16 15:40:00,78.73,78.77,78.49,78.49,64372.0,78.73,78.77,78.49,78.49,64372.0
2020-04-16 15:50:00,78.47,78.95,78.47,78.59,204912.0,78.47,78.95,78.47,78.59,204912.0
2020-04-17 09:30:00,79.57,80.24,78.83,79.83,197136.0,79.57,80.24,78.83,79.83,197136.0
2020-04-17 09:40:00,79.79,79.89,79.01,79.56,109166.0,79.79,79.89,79.01,79.56,109166.0
2020-04-17 09:50:00,79.53,80.03,79.39,79.97,63367.0,79.53,80.03,79.39,79.97,63367.0
2020-04-17 10:00:00,79.94,80.43,79.87,80.32,50207.0,79.94,80.43,79.87,80.32,50207.0
2020-04-17 10:10:00,80.29,80.46,79.73,79.74,42099.0,80.29,80.46,79.73,79.74,42099.0
2020-04-17 10:20:00,79.74,79.84,79.49,79.63,68057.0,79.74,79.84,79.49,79.63,68057.0
2020-04-17 10:30:00,79.61,79.92,79.55,79.9,99529.0,79.61,79.92,79.55,79.9,99529.0
2020-04-17 10:40:00,79.91,79.99,79.58,79.62,95998.0,79.91,79.99,79.58,79.62,95998.0
2020-04-17 10:50:00,79.62,79.91,79.62,79.79,66050.0,79.62,79.91,79.62,79.79,66050.0
2020-04-17 11:00:00,79.77,79.9,79.71,79.79,42161.0,79.77,79.9,79.71,79.79,42161.0
2020-04-17 11:10:00,79.79,79.92,79.62,79.81,76657.0,79.79,79.92,79.62,79.81,76657.0
2020-04-17 11:20:00,79.8,79.99,79.37,79.69,204799.0,79.8,79.99,79.37,79.69,204799.0
2020-04-17 11:30:00,79.73,80.11,79.72,79.98,76592.0,79.73,80.11,79.72,79.98,76592.0
2020-04-17 11:40:00,80.04,80.27,79.93,80.05,18344.0,80.04,80.27,79.93,80.05,18344.0
2020-04-17 11:50:00,80.03,80.05,79.79,79.81,51131.0,80.03,80.05,79.79,79.81,51131.0
2020-04-17 12:00:00,79.8,79.88,79.7,79.74,171608.0,79.8,79.88,79.7,79.74,171608.0
2020-04-17 12:10:00,79.74,79.89,79.73,79.79,97735.0,79.74,79.89,79.73,79.79,97735.0
2020-04-17 12:20:00,79.8,79.8,79.11,79.17,165722.0,79.8,79.8,79.11,79.17,165722.0
2020-04-17 12:30:00,79.17,79.3,78.88,78.98,177794.0,79.17,79.3,78.88,78.98,177794.0
2020-04-17 12:40:00,78.95,78.96,78.78,78.95,46230.0,78.95,78.96,78.78,78.95,46230.0
2020-04-17 12:50:00,78.96,79.19,78.89,79.09,35001.0,78.96,79.19,78.89,79.09,35001.0
2020-04-17 13:00:00,79.09,79.1,78.93,79.0,35871.0,79.09,79.1,78.93,79.0,35871.0
2020-04-17 13:10:00,79.0,79.1,78.88,79.06,57975.0,79.0,79.1,78.88,79.06,57975.0
2020-04-17 13:20:00,79.0,79.0,78.83,78.93,38987.0,79.0,79.0,78.83,78.93,38987.0
2020-04-17 13:30:00,78.95,79.02,78.88,78.89,30800.0,78.95,79.02,78.88,78.89,30800.0
2020-04-17 13:40:00,78.88,78.99,78.83,78.94,30000.0,78.88,78.99,78.83,78.94,30000.0
2020-04-17 13:50:00,78.95,78.99,78.85,78.98,17257.0,78.95,78.99,78.85,78.98,17257.0
2020-04-17 14:00:00,78.97,78.97,78.64,78.79,79112.0,78.97,78.97,78.64,78.79,79112.0
2020-04-17 14:10:00,78.77,78.97,78.76,78.93,26217.0,78.77,78.97,78.76,78.93,26217.0
2020-04-17 14:20:00,78.95,79.0,78.75,78.75,85864.0,78.95,79.0,78.75,78.75,85864.0
2020-04-17 14:30:00,78.73,78.73,78.53,78.63,24601.0,78.73,78.73,78.53,78.63,24601.0
2020-04-17 14:40:00,78.63,78.78,78.58,78.67,17452.0,78.63,78.78,78.58,78.67,17452.0
2020-04-17 14:50:00,78.67,78.69,78.54,78.65,57028.0,78.67,78.69,78.54,78.65,57028.0
2020-04-17 15:00:00,78.63,78.71,78.57,78.64,32936.0,78.63,78.71,78.57,78.64,32936.0
2020-04-17 15:10:00,78.64,78.73,78.61,78.72,26107.0,78.64,78.73,78.61,78.72,26107.0
2020-04-17 15:20:00,78.71,78.71,78.54,78.6,47076.0,78.71,78.71,78.54,78.6,47076.0
2020-04-17 15:30:00,78.59,78.8,78.58,78.73,57461.0,78.59,78.8,78.58,78.73,57461.0
2020-04-17 15:40:00,78.74,78.8,78.69,78.76,87245.0,78.74,78.8,78.69,78.76,87245.0
2020-04-17 15:50:00,78.77,78.95,78.33,78.61,324576.0,78.77,78.95,78.33,78.61,324576.0
2020-04-20 09:30:00,77.6,78.6,76.77,78.29,147238.0,77.6,78.6,76.77,78.29,147238.0
2020-04-20 09:40:00,78.38,78.5,77.78,78.35,35642.0,78.38,78.5,77.78,78.35,35642.0
2020-04-20 09:50:00,78.36,78.67,78.21,78.42,81536.0,78.36,78.67,78.21,78.42,81536.0
2020-04-20 10:00:00,78.42,78.43,77.72,77.84,82228.0,78.42,78.43,77.72,77.84,82228.0
2020-04-20 10:10:00,77.82,78.0,77.51,77.74,61753.0,77.82,78.0,77.51,77.74,61753.0
2020-04-20 10:20:00,77.8,78.24,77.59,77.87,31216.0,77.8,78.24,77.59,77.87,31216.0
2020-04-20 10:30:00,77.87,78.1,77.56,77.85,26568.0,77.87,78.1,77.56,77.85,26568.0
2020-04-20 10:40:00,77.81,78.26,77.6,78.18,29858.0,77.81,78.26,77.6,78.18,29858.0
2020-04-20 10:50:00,78.12,78.39,78.11,78.34,20633.0,78.12,78.39,78.11,78.34,20633.0
2020-04-20 11:00:00,78.29,78.48,78.22,78.28,26462.0,78.29,78.48,78.22,78.28,26462.0
2020-04-20 11:10:00,78.31,78.32,77.98,78.19,28561.0,78.31,78.32,77.98,78.19,28561.0
2020-04-20 11:20:00,78.16,78.39,78.06,78.26,12167.0,78.16,78.39,78.06,78.26,12167.0
2020-04-20 11:30:00,78.24,78.59,78.2,78.56,15147.0,78.24,78.59,78.2,78.56,15147.0
2020-04-20 11:40:00,78.58,78.67,78.5,78.61,17062.0,78.58,78.67,78.5,78.61,17062.0
2020-04-20 11:50:00,78.6,78.62,78.39,78.42,19075.0,78.6,78.62,78.39,78.42,19075.0
2020-04-20 12:00:00,78.41,78.49,78.27,78.48,14521.0,78.41,78.49,78.27,78.48,14521.0
2020-04-20 12:10:00,78.49,78.53,78.32,78.32,14386.0,78.49,78.53,78.32,78.32,14386.0
2020-04-20 12:20:00,78.28,78.53,78.25,78.45,26009.0,78.28,78.53,78.25,78.45,26009.0
2020-04-20 12:30:00,78.43,78.53,78.35,78.52,21646.0,78.43,78.53,78.35,78.52,21646.0
2020-04-20 12:40:00,78.53,78.55,78.42,78.5,19228.0,78.53,78.55,78.42,78.5,19228.0
2020-04-20 12:50:00,78.48,78.48,78.3,78.33,15252.0,78.48,78.48,78.3,78.33,15252.0
2020-04-20 13:00:00,78.36,78.36,78.16,78.28,21183.0,78.36,78.36,78.16,78.28,21183.0
2020-04-20 13:10:00,78.27,78.34,78.21,78.23,16499.0,78.27,78.34,78.21,78.23,16499.0
2020-04-20 13:20:00,78.23,78.27,78.14,78.16,24135.0,78.23,78.27,78.14,78.16,24135.0
2020-04-20 13:30:00,78.14,78.34,78.11,78.32,19380.0,78.14,78.34,78.11,78.32,19380.0
2020-04-20 13:40:00,78.34,78.44,78.27,78.28,22994.0,78.34,78.44,78.27,78.28,22994.0
2020-04-20 13:50:00,78.28,78.48,78.28,78.45,14181.0,78.28,78.48,78.28,78.45,14181.0
2020-04-20 14:00:00,78.45,78.45,78.34,78.34,25994.0,78.45,78.45,78.34,78.34,25994.0
2020-04-20 14:10:00,78.34,78.38,78.09,78.09,31546.0,78.34,78.38,78.09,78.09,31546.0
2020-04-20 14:20:00,78.11,78.15,77.87,77.89,33644.0,78.11,78.15,77.87,77.89,33644.0
2020-04-20 14:30:00,77.9,78.19,77.9,78.12,51031.0,77.9,78.19,77.9,78.12,51031.0
2020-04-20 14:40:00,78.15,78.17,77.99,78.1,32547.0,78.15,78.17,77.99,78.1,32547.0
2020-04-20 14:50:00,78.09,78.1,77.59,77.68,33185.0,78.09,78.1,77.59,77.68,33185.0
2020-04-20 15:00:00,77.7,77.96,77.58,77.79,34786.0,77.7,77.96,77.58,77.79,34786.0
2020-04-20 15:10:00,77.81,78.1,77.76,77.83,38465.0,77.81,78.1,77.76,77.83,38465.0
2020-04-20 15:20:00,77.84,78.06,77.8,78.06,56071.0,77.84,78.06,77.8,78.06,56071.0
2020-04-20 15:30:00,78.06,78.16,77.9,78.08,68014.0,78.06,78.16,77.9,78.08,68014.0
2020-04-20 15:40:00,78.08,78.16,77.9,78.1,84424.0,78.08,78.16,77.9,78.1,84424.0
2020-04-20 15:50:00,78.12,78.13,77.62,77.84,247519.0,78.12,78.13,77.62,77.84,247519.0
2020-04-21 09:30:00,76.49,76.89,75.27,75.5,96781.0,76.49,76.89,75.27,75.5,96781.0
2020-04-21 09:40:00,75.61,76.48,75.12,75.91,73485.0,75.61,76.48,75.12,75.91,73485.0
2020-04-21 09:50:00,75.91,76.24,75.15,75.97,53881.0,75.91,76.24,75.15,75.97,53881.0
2020-04-21 10:00:00,76.03,76.25,75.1,75.12,47153.0,76.03,76.25,75.1,75.12,47153.0
2020-04-21 10:10:00,75.11,75.3,74.77,75.05,73003.0,75.11,75.3,74.77,75.05,73003.0
2020-04-21 10:20:00,75.07,75.57,74.96,75.32,41202.0,75.07,75.57,74.96,75.32,41202.0
2020-04-21 10:30:00,75.36,75.44,74.5,74.73,46930.0,75.36,75.44,74.5,74.73,46930.0
2020-04-21 10:40:00,74.72,75.0,74.27,74.36,40865.0,74.72,75.0,74.27,74.36,40865.0
2020-04-21 10:50:00,74.33,74.64,74.11,74.29,36108.0,74.33,74.64,74.11,74.29,36108.0
2020-04-21 11:00:00,74.33,74.8,74.24,74.64,31548.0,74.33,74.8,74.24,74.64,31548.0
2020-04-21 11:10:00,74.7,74.7,74.1,74.54,29876.0,74.7,74.7,74.1,74.54,29876.0
2020-04-21 11:20:00,74.61,74.71,73.78,73.85,42631.0,74.61,74.71,73.78,73.85,42631.0
2020-04-21 11:30:00,73.82,74.32,73.48,73.66,46807.0,73.82,74.32,73.48,73.66,46807.0
2020-04-21 11:40:00,73.65,74.02,73.35,73.97,35960.0,73.65,74.02,73.35,73.97,35960.0
2020-04-21 11:50:00,73.98,74.06,73.62,73.84,60520.0,73.98,74.06,73.62,73.84,60520.0
2020-04-21 12:00:00,73.83,73.83,73.45,73.8,50562.0,73.83,73.83,73.45,73.8,50562.0
2020-04-21 12:10:00,73.78,73.9,73.51,73.69,27756.0,73.78,73.9,73.51,73.69,27756.0
2020-04-21 12:20:00,73.66,73.92,73.58,73.81,30762.0,73.66,73.92,73.58,73.81,30762.0
2020-04-21 12:30:00,73.84,73.87,73.72,73.77,34211.0,73.84,73.87,73.72,73.77,34211.0
2020-04-21 12:40:00,73.78,73.86,73.6,73.79,44004.0,73.78,73.86,73.6,73.79,44004.0
2020-04-21 12:50:00,73.84,74.06,73.77,73.88,20780.0,73.84,74.06,73.77,73.88,20780.0
2020-04-21 13:00:00,73.82,74.1,73.78,73.98,17839.0,73.82,74.1,73.78,73.98,17839.0
2020-04-21 13:10:00,73.98,74.47,73.98,74.46,28287.0,73.98,74.47,73.98,74.46,28287.0
2020-04-21 13:20:00,74.46,74.65,74.41,74.62,40125.0,74.46,74.65,74.41,74.62,40125.0
2020-04-21 13:30:00,74.6,74.88,74.52,74.88,29928.0,74.6,74.88,74.52,74.88,29928.0
2020-04-21 13:40:00,74.89,75.0,74.74,74.83,25939.0,74.89,75.0,74.74,74.83,25939.0
2020-04-21 13:50:00,74.83,75.09,74.79,74.9,24435.0,74.83,75.09,74.79,74.9,24435.0
2020-04-21 14:00:00,74.88,75.19,74.73,75.11,32574.0,74.88,75.19,74.73,75.11,32574.0
2020-04-21 14:10:00,75.12,75.29,74.75,74.75,21762.0,75.12,75.29,74.75,74.75,21762.0
2020-04-21 14:20:00,74.74,75.21,74.71,74.96,35372.0,74.74,75.21,74.71,74.96,35372.0
2020-04-21 14:30:00,74.96,75.06,74.73,74.73,24345.0,74.96,75.06,74.73,74.73,24345.0
2020-04-21 14:40:00,74.73,74.73,74.37,74.37,35477.0,74.73,74.73,74.37,74.37,35477.0
2020-04-21 14:50:00,74.34,74.51,74.23,74.26,40286.0,74.34,74.51,74.23,74.26,40286.0
2020-04-21 15:00:00,74.3,74.41,73.81,74.01,48426.0,74.3,74.41,73.81,74.01,48426.0
2020-04-21 15:10:00,74.0,74.54,74.0,74.54,40012.0,74.0,74.54,74.0,74.54,40012.0
2020-04-21 15:20:00,74.56,74.7,74.5,74.61,47195.0,74.56,74.7,74.5,74.61,47195.0
2020-04-21 15:30:00,74.61,75.21,74.57,75.11,97370.0,74.61,75.21,74.57,75.11,97370.0
2020-04-21 15:40:00,75.09,75.2,74.64,74.82,119603.0,75.09,75.2,74.64,74.82,119603.0
2020-04-21 15:50:00,74.61,74.91,74.43,74.67,298525.0,74.61,74.91,74.43,74.67,298525.0
2020-04-22 09:30:00,79.18,79.22,77.51,78.64,111883.0,79.18,79.22,77.51,78.64,111883.0
2020-04-22 09:40:00,78.7,79.12,78.31,78.56,107847.0,78.7,79.12,78.31,78.56,107847.0
2020-04-22 09:50:00,78.62,79.19,78.44,78.5,100316.0,78.62,79.19,78.44,78.5,100316.0
2020-04-22 10:00:00,78.5,78.55,78.12,78.12,86066.0,78.5,78.55,78.12,78.12,86066.0
2020-04-22 10:10:00,78.13,78.4,78.04,78.11,46747.0,78.13,78.4,78.04,78.11,46747.0
2020-04-22 10:20:00,78.13,78.33,77.94,78.03,48232.0,78.13,78.33,77.94,78.03,48232.0
2020-04-22 10:30:00,78.04,78.21,77.68,77.75,44312.0,78.04,78.21,77.68,77.75,44312.0
2020-04-22 10:40:00,77.76,77.91,77.69,77.79,33824.0,77.76,77.91,77.69,77.79,33824.0
2020-04-22 10:50:00,77.81,77.87,77.6,77.77,21558.0,77.81,77.87,77.6,77.77,21558.0
2020-04-22 11:00:00,77.8,77.92,77.68,77.84,25213.0,77.8,77.92,77.68,77.84,25213.0
2020-04-22 11:10:00,77.87,78.3,77.8,78.27,52168.0,77.87,78.3,77.8,78.27,52168.0
2020-04-22 11:20:00,78.25,78.57,78.25,78.48,23765.0,78.25,78.57,78.25,78.48,23765.0
2020-04-22 11:30:00,78.49,78.74,78.49,78.67,25259.0,78.49,78.74,78.49,78.67,25259.0
2020-04-22 11:40:00,78.65,78.88,78.58,78.85,26840.0,78.65,78.88,78.58,78.85,26840.0
2020-04-22 11:50:00,78.87,78.97,78.83,78.97,26759.0,78.87,78.97,78.83,78.97,26759.0
2020-04-22 12:00:00,78.98,79.16,78.97,79.08,44331.0,78.98,79.16,78.97,79.08,44331.0
2020-04-22 12:10:00,79.06,79.24,79.01,79.23,34509.0,79.06,79.24,79.01,79.23,34509.0
2020-04-22 12:20:00,79.27,79.33,79.18,79.25,30826.0,79.27,79.33,79.18,79.25,30826.0
2020-04-22 12:30:00,79.27,79.63,79.25,79.61,57132.0,79.27,79.63,79.25,79.61,57132.0
2020-04-22 12:40:00,79.62,79.89,79.57,79.84,50854.0,79.62,79.89,79.57,79.84,50854.0
2020-04-22 12:50:00,79.85,79.99,79.62,79.87,76197.0,79.85,79.99,79.62,79.87,76197.0
2020-04-22 13:00:00,79.87,79.95,79.65,79.8,26596.0,79.87,79.95,79.65,79.8,26596.0
2020-04-22 13:10:00,79.79,79.96,79.63,79.77,35383.0,79.79,79.96,79.63,79.77,35383.0
2020-04-22 13:20:00,79.76,79.94,79.76,79.93,26787.0,79.76,79.94,79.76,79.93,26787.0
2020-04-22 13:30:00,79.95,80.0,79.65,79.67,53833.0,79.95,80.0,79.65,79.67,53833.0
2020-04-22 13:40:00,79.7,79.88,79.6,79.88,29194.0,79.7,79.88,79.6,79.88,29194.0
2020-04-22 13:50:00,79.89,79.98,79.78,79.95,25778.0,79.89,79.98,79.78,79.95,25778.0
2020-04-22 14:00:00,79.96,80.0,79.88,79.88,33088.0,79.96,80.0,79.88,79.88,33088.0
2020-04-22 14:10:00,79.87,79.88,79.66,79.77,26363.0,79.87,79.88,79.66,79.77,26363.0
2020-04-22 14:20:00,79.78,80.05,79.78,79.99,45483.0,79.78,80.05,79.78,79.99,45483.0
2020-04-22 14:30:00,80.0,80.2,80.0,80.15,34224.0,80.0,80.2,80.0,80.15,34224.0
2020-04-22 14:40:00,80.13,80.35,80.12,80.27,57879.0,80.13,80.35,80.12,80.27,57879.0
2020-04-22 14:50:00,80.28,80.4,80.24,80.31,43164.0,80.28,80.4,80.24,80.31,43164.0
2020-04-22 15:00:00,80.31,80.43,80.15,80.31,55011.0,80.31,80.43,80.15,80.31,55011.0
2020-04-22 15:10:00,80.29,80.29,80.12,80.21,55510.0,80.29,80.29,80.12,80.21,55510.0
2020-04-22 15:20:00,80.21,80.32,80.1,80.16,56324.0,80.21,80.32,80.1,80.16,56324.0
2020-04-22 15:30:00,80.16,80.49,80.16,80.38,78551.0,80.16,80.49,80.16,80.38,78551.0
2020-04-22 15:40:00,80.39,80.43,80.07,80.27,71933.0,80.39,80.43,80.07,80.27,71933.0
2020-04-22 15:50:00,80.29,80.55,79.75,79.79,266873.0,80.29,80.55,79.75,79.79,266873.0
2020-04-23 09:30:00,79.23,80.16,79.23,79.51,106620.0,79.23,80.16,79.23,79.51,106620.0
2020-04-23 09:40:00,79.53,80.46,79.5,80.41,79954.0,79.53,80.46,79.5,80.41,79954.0
2020-04-23 09:50:00,80.38,80.38,79.63,79.82,19995.0,80.38,80.38,79.63,79.82,19995.0
2020-04-23 10:00:00,79.83,80.24,79.71,80.05,56146.0,79.83,80.24,79.71,80.05,56146.0
2020-04-23 10:10:00,80.06,80.36,79.84,80.29,82248.0,80.06,80.36,79.84,80.29,82248.0
2020-04-23 10:20:00,80.3,80.37,80.14,80.32,40911.0,80.3,80.37,80.14,80.32,40911.0
2020-04-23 10:30:00,80.33,80.74,80.28,80.67,55207.0,80.33,80.74,80.28,80.67,55207.0
2020-04-23 10:40:00,80.72,81.0,80.72,80.96,42454.0,80.72,81.0,80.72,80.96,42454.0
2020-04-23 10:50:00,80.97,81.15,80.88,80.96,46699.0,80.97,81.15,80.88,80.96,46699.0
2020-04-23 11:00:00,80.98,80.98,80.77,80.89,18898.0,80.98,80.98,80.77,80.89,18898.0
2020-04-23 11:10:00,80.86,80.93,80.64,80.87,22054.0,80.86,80.93,80.64,80.87,22054.0
2020-04-23 11:20:00,80.84,81.12,80.78,81.11,40248.0,80.84,81.12,80.78,81.11,40248.0
2020-04-23 11:30:00,81.1,81.12,80.86,80.93,39502.0,81.1,81.12,80.86,80.93,39502.0
2020-04-23 11:40:00,80.93,81.04,80.71,80.71,26229.0,80.93,81.04,80.71,80.71,26229.0
2020-04-23 11:50:00,80.74,80.95,80.74,80.91,18093.0,80.74,80.95,80.74,80.91,18093.0
2020-04-23 12:00:00,80.91,80.97,80.78,80.93,18807.0,80.91,80.97,80.78,80.93,18807.0
2020-04-23 12:10:00,80.93,81.23,80.9,81.22,34168.0,80.93,81.23,80.9,81.22,34168.0
2020-04-23 12:20:00,81.21,81.43,81.15,81.39,29175.0,81.21,81.43,81.15,81.39,29175.0
2020-04-23 12:30:00,81.39,81.39,81.23,81.28,29316.0,81.39,81.39,81.23,81.28,29316.0
2020-04-23 12:40:00,81.29,81.31,80.03,80.98,91204.0,81.29,81.31,80.03,80.98,91204.0
2020-04-23 12:50:00,80.98,81.29,80.64,81.17,49972.0,80.98,81.29,80.64,81.17,49972.0
2020-04-23 13:00:00,81.18,81.35,81.05,81.1,24042.0,81.18,81.35,81.05,81.1,24042.0
2020-04-23 13:10:00,81.09,81.21,80.86,80.86,22588.0,81.09,81.21,80.86,80.86,22588.0
2020-04-23 13:20:00,80.84,80.84,80.06,80.22,29365.0,80.84,80.84,80.06,80.22,29365.0
2020-04-23 13:30:00,80.23,80.59,80.2,80.28,33369.0,80.23,80.59,80.2,80.28,33369.0
2020-04-23 13:40:00,80.3,80.33,79.82,79.84,29503.0,80.3,80.33,79.82,79.84,29503.0
2020-04-23 13:50:00,79.88,80.06,79.8,79.94,25758.0,79.88,80.06,79.8,79.94,25758.0
2020-04-23 14:00:00,79.94,79.99,79.6,79.61,29491.0,79.94,79.99,79.6,79.61,29491.0
2020-04-23 14:10:00,79.57,80.05,79.46,79.91,32480.0,79.57,80.05,79.46,79.91,32480.0
2020-04-23 14:20:00,79.91,80.18,79.85,80.18,19403.0,79.91,80.18,79.85,80.18,19403.0
2020-04-23 14:30:00,80.18,80.27,80.05,80.25,22114.0,80.18,80.27,80.05,80.25,22114.0
2020-04-23 14:40:00,80.2,80.32,80.06,80.14,54633.0,80.2,80.32,80.06,80.14,54633.0
2020-04-23 14:50:00,80.15,80.59,80.14,80.59,19981.0,80.15,80.59,80.14,80.59,19981.0
2020-04-23 15:00:00,80.61,80.61,80.35,80.37,30115.0,80.61,80.61,80.35,80.37,30115.0
2020-04-23 15:10:00,80.3,80.3,79.86,79.87,31231.0,80.3,80.3,79.86,79.87,31231.0
2020-04-23 15:20:00,79.86,79.9,79.62,79.86,33279.0,79.86,79.9,79.62,79.86,33279.0
2020-04-23 15:30:00,79.86,79.86,79.57,79.73,45522.0,79.86,79.86,79.57,79.73,45522.0
2020-04-23 15:40:00,79.75,80.03,79.74,79.93,40009.0,79.75,80.03,79.74,79.93,40009.0
2020-04-23 15:50:00,79.9,79.97,79.73,79.84,198782.0,79.9,79.97,79.73,79.84,198782.0
2020-04-24 09:30:00,80.85,81.32,79.95,80.27,85594.0,80.85,81.32,79.95,80.27,85594.0
2020-04-24 09:40:00,80.16,80.33,79.13,79.17,33556.0,80.16,80.33,79.13,79.17,33556.0
2020-04-24 09:50:00,79.21,79.58,79.16,79.21,29397.0,79.21,79.58,79.16,79.21,29397.0
2020-04-24 10:00:00,79.22,79.71,79.11,79.63,25944.0,79.22,79.71,79.11,79.63,25944.0
2020-04-24 10:10:00,79.66,80.13,79.66,80.03,13200.0,79.66,80.13,79.66,80.03,13200.0
2020-04-24 10:20:00,80.0,80.09,79.84,79.97,13958.0,80.0,80.09,79.84,79.97,13958.0
2020-04-24 10:30:00,79.98,80.23,79.93,80.16,15177.0,79.98,80.23,79.93,80.16,15177.0
2020-04-24 10:40:00,80.16,80.27,79.94,80.02,19447.0,80.16,80.27,79.94,80.02,19447.0
2020-04-24 10:50:00,80.08,80.12,79.87,79.93,12591.0,80.08,80.12,79.87,79.93,12591.0
2020-04-24 11:00:00,79.91,79.98,79.78,79.91,12101.0,79.91,79.98,79.78,79.91,12101.0
2020-04-24 11:10:00,79.95,80.13,79.75,80.09,21530.0,79.95,80.13,79.75,80.09,21530.0
2020-04-24 11:20:00,80.09,80.22,80.02,80.02,14670.0,80.09,80.22,80.02,80.02,14670.0
2020-04-24 11:30:00,80.0,80.1,79.82,80.02,13471.0,80.0,80.1,79.82,80.02,13471.0
2020-04-24 11:40:00,79.97,79.97,79.79,79.96,22934.0,79.97,79.97,79.79,79.96,22934.0
2020-04-24 11:50:00,79.95,80.06,79.9,79.98,18396.0,79.95,80.06,79.9,79.98,18396.0
2020-04-24 12:00:00,79.97,80.34,79.89,80.34,15880.0,79.97,80.34,79.89,80.34,15880.0
2020-04-24 12:10:00,80.31,80.51,80.29,80.51,9872.0,80.31,80.51,80.29,80.51,9872.0
2020-04-24 12:20:00,80.51,80.81,80.33,80.7,23824.0,80.51,80.81,80.33,80.7,23824.0
2020-04-24 12:30:00,80.7,80.88,80.64,80.79,18870.0,80.7,80.88,80.64,80.79,18870.0
2020-04-24 12:40:00,80.76,80.89,80.73,80.74,16475.0,80.76,80.89,80.73,80.74,16475.0
2020-04-24 12:50:00,80.77,80.79,80.63,80.73,12011.0,80.77,80.79,80.63,80.73,12011.0
2020-04-24 13:00:00,80.74,80.74,80.51,80.54,10972.0,80.74,80.74,80.51,80.54,10972.0
2020-04-24 13:10:00,80.48,80.52,80.37,80.38,9451.0,80.48,80.52,80.37,80.38,9451.0
2020-04-24 13:20:00,80.33,80.36,80.17,80.28,12142.0,80.33,80.36,80.17,80.28,12142.0
2020-04-24 13:30:00,80.25,80.34,80.15,80.34,11259.0,80.25,80.34,80.15,80.34,11259.0
2020-04-24 13:40:00,80.35,80.46,80.32,80.41,10915.0,80.35,80.46,80.32,80.41,10915.0
2020-04-24 13:50:00,80.4,80.74,80.4,80.74,22484.0,80.4,80.74,80.4,80.74,22484.0
2020-04-24 14:00:00,80.74,80.85,80.69,80.77,14568.0,80.74,80.85,80.69,80.77,14568.0
2020-04-24 14:10:00,80.77,80.77,80.54,80.56,25567.0,80.77,80.77,80.54,80.56,25567.0
2020-04-24 14:20:00,80.56,80.66,80.53,80.65,18447.0,80.56,80.66,80.53,80.65,18447.0
2020-04-24 14:30:00,80.64,80.74,80.59,80.72,19809.0,80.64,80.74,80.59,80.72,19809.0
2020-04-24 14:40:00,80.73,80.85,80.66,80.78,23365.0,80.73,80.85,80.66,80.78,23365.0
2020-04-24 14:50:00,80.8,80.83,80.64,80.76,10765.0,80.8,80.83,80.64,80.76,10765.0
2020-04-24 15:00:00,80.68,80.92,80.65,80.92,13542.0,80.68,80.92,80.65,80.92,13542.0
2020-04-24 15:10:00,80.92,80.94,80.59,80.69,33461.0,80.92,80.94,80.59,80.69,33461.0
2020-04-24 15:20:00,80.7,80.91,80.59,80.91,29811.0,80.7,80.91,80.59,80.91,29811.0
2020-04-24 15:30:00,80.92,80.99,80.86,80.94,35366.0,80.92,80.99,80.86,80.94,35366.0
2020-04-24 15:40:00,80.92,81.09,80.9,80.96,69095.0,80.92,81.09,80.9,80.96,69095.0
2020-04-24 15:50:00,80.97,80.99,80.47,80.52,266010.0,80.97,80.99,80.47,80.52,266010.0
2020-04-27 09:30:00,81.0,81.7,80.86,81.27,51559.0,81.0,81.7,80.86,81.27,51559.0
2020-04-27 09:40:00,81.28,81.71,81.12,81.2,15722.0,81.28,81.71,81.12,81.2,15722.0
2020-04-27 09:50:00,81.2,81.4,80.99,81.23,18649.0,81.2,81.4,80.99,81.23,18649.0
2020-04-27 10:00:00,81.24,81.53,81.14,81.17,19544.0,81.24,81.53,81.14,81.17,19544.0
2020-04-27 10:10:00,81.18,81.81,81.14,81.46,23936.0,81.18,81.81,81.14,81.46,23936.0
2020-04-27 10:20:00,81.57,81.64,81.26,81.43,23619.0,81.57,81.64,81.26,81.43,23619.0
2020-04-27 10:30:00,81.42,81.46,81.01,81.09,17373.0,81.42,81.46,81.01,81.09,17373.0
2020-04-27 10:40:00,81.12,81.13,80.74,80.92,23679.0,81.12,81.13,80.74,80.92,23679.0
2020-04-27 10:50:00,80.95,80.96,80.62,80.65,18770.0,80.95,80.96,80.62,80.65,18770.0
2020-04-27 11:00:00,80.66,80.98,80.57,80.65,23239.0,80.66,80.98,80.57,80.65,23239.0
2020-04-27 11:10:00,80.62,81.04,80.54,81.04,19412.0,80.62,81.04,80.54,81.04,19412.0
2020-04-27 11:20:00,81.04,81.24,81.04,81.19,16673.0,81.04,81.24,81.04,81.19,16673.0
2020-04-27 11:30:00,81.19,81.41,81.17,81.38,20512.0,81.19,81.41,81.17,81.38,20512.0
2020-04-27 11:40:00,81.4,81.73,81.36,81.7,27129.0,81.4,81.73,81.36,81.7,27129.0
2020-04-27 11:50:00,81.71,81.84,81.51,81.82,32555.0,81.71,81.84,81.51,81.82,32555.0
2020-04-27 12:00:00,81.85,81.87,81.63,81.68,31077.0,81.85,81.87,81.63,81.68,31077.0
2020-04-27 12:10:00,81.67,81.82,81.6,81.8,24473.0,81.67,81.82,81.6,81.8,24473.0
2020-04-27 12:20:00,81.78,81.82,81.6,81.63,26538.0,81.78,81.82,81.6,81.63,26538.0
2020-04-27 12:30:00,81.63,81.94,81.57,81.83,22624.0,81.63,81.94,81.57,81.83,22624.0
2020-04-27 12:40:00,81.84,81.93,81.8,81.91,14350.0,81.84,81.93,81.8,81.91,14350.0
2020-04-27 12:50:00,81.93,81.97,81.89,81.89,13735.0,81.93,81.97,81.89,81.89,13735.0
2020-04-27 13:00:00,81.9,81.92,81.68,81.77,16270.0,81.9,81.92,81.68,81.77,16270.0
2020-04-27 13:10:00,81.78,81.82,81.64,81.68,17270.0,81.78,81.82,81.64,81.68,17270.0
2020-04-27 13:20:00,81.7,81.76,81.58,81.74,17070.0,81.7,81.76,81.58,81.74,17070.0
2020-04-27 13:30:00,81.73,81.73,81.56,81.67,13148.0,81.73,81.73,81.56,81.67,13148.0
2020-04-27 13:40:00,81.67,81.67,81.51,81.55,13362.0,81.67,81.67,81.51,81.55,13362.0
2020-04-27 13:50:00,81.57,81.73,81.56,81.6,16692.0,81.57,81.73,81.56,81.6,16692.0
2020-04-27 14:00:00,81.64,81.8,81.64,81.75,15965.0,81.64,81.8,81.64,81.75,15965.0
2020-04-27 14:10:00,81.73,81.74,81.65,81.69,11746.0,81.73,81.74,81.65,81.69,11746.0
2020-04-27 14:20:00,81.71,81.75,81.52,81.52,22061.0,81.71,81.75,81.52,81.52,22061.0
2020-04-27 14:30:00,81.52,81.62,81.42,81.54,29038.0,81.52,81.62,81.42,81.54,29038.0
2020-04-27 14:40:00,81.56,81.7,81.51,81.56,12358.0,81.56,81.7,81.51,81.56,12358.0
2020-04-27 14:50:00,81.56,81.57,81.37,81.45,11210.0,81.56,81.57,81.37,81.45,11210.0
2020-04-27 15:00:00,81.44,81.53,81.32,81.33,12113.0,81.44,81.53,81.32,81.33,12113.0
2020-04-27 15:10:00,81.34,81.56,81.33,81.5,31700.0,81.34,81.56,81.33,81.5,31700.0
2020-04-27 15:20:00,81.5,81.55,81.4,81.45,14999.0,81.5,81.55,81.4,81.45,14999.0
2020-04-27 15:30:00,81.43,81.78,81.43,81.68,34459.0,81.43,81.78,81.43,81.68,34459.0
2020-04-27 15:40:00,81.67,81.79,81.55,81.61,44634.0,81.67,81.79,81.55,81.61,44634.0
2020-04-27 15:50:00,81.62,81.67,81.2,81.29,149663.0,81.62,81.67,81.2,81.29,149663.0
2020-04-28 09:30:00,82.0,82.46,81.31,81.55,68841.0,82.0,82.46,81.31,81.55,68841.0
2020-04-28 09:40:00,81.64,81.86,81.29,81.3,47082.0,81.64,81.86,81.29,81.3,47082.0
2020-04-28 09:50:00,81.31,81.59,81.1,81.16,66430.0,81.31,81.59,81.1,81.16,66430.0
2020-04-28 10:00:00,81.15,81.24,80.19,80.25,151689.0,81.15,81.24,80.19,80.25,151689.0
2020-04-28 10:10:00,80.22,80.51,79.66,79.75,96574.0,80.22,80.51,79.66,79.75,96574.0
2020-04-28 10:20:00,79.76,79.79,79.41,79.65,56971.0,79.76,79.79,79.41,79.65,56971.0
2020-04-28 10:30:00,79.65,79.98,79.46,79.67,48721.0,79.65,79.98,79.46,79.67,48721.0
2020-04-28 10:40:00,79.64,79.67,79.23,79.41,41275.0,79.64,79.67,79.23,79.41,41275.0
2020-04-28 10:50:00,79.39,79.59,78.92,79.09,49941.0,79.39,79.59,78.92,79.09,49941.0
2020-04-28 11:00:00,79.07,79.73,79.02,79.51,44799.0,79.07,79.73,79.02,79.51,44799.0
2020-04-28 11:10:00,79.52,79.59,79.22,79.26,22771.0,79.52,79.59,79.22,79.26,22771.0
2020-04-28 11:20:00,79.32,79.48,79.2,79.39,34488.0,79.32,79.48,79.2,79.39,34488.0
2020-04-28 11:30:00,79.4,79.51,79.25,79.4,30519.0,79.4,79.51,79.25,79.4,30519.0
2020-04-28 11:40:00,79.37,79.41,79.17,79.27,19502.0,79.37,79.41,79.17,79.27,19502.0
2020-04-28 11:50:00,79.28,79.32,79.0,79.13,23959.0,79.28,79.32,79.0,79.13,23959.0
2020-04-28 12:00:00,79.17,79.24,79.03,79.13,20332.0,79.17,79.24,79.03,79.13,20332.0
2020-04-28 12:10:00,79.15,79.24,78.73,78.79,28747.0,79.15,79.24,78.73,78.79,28747.0
2020-04-28 12:20:00,78.78,79.15,78.78,79.12,14825.0,78.78,79.15,78.78,79.12,14825.0
2020-04-28 12:30:00,79.11,79.23,79.06,79.15,12700.0,79.11,79.23,79.06,79.15,12700.0
2020-04-28 12:40:00,79.14,79.33,78.98,79.33,20486.0,79.14,79.33,78.98,79.33,20486.0
2020-04-28 12:50:00,79.32,79.42,79.25,79.38,12200.0,79.32,79.42,79.25,79.38,12200.0
2020-04-28 13:00:00,79.4,79.47,79.27,79.31,14612.0,79.4,79.47,79.27,79.31,14612.0
2020-04-28 13:10:00,79.31,79.39,79.15,79.15,12535.0,79.31,79.39,79.15,79.15,12535.0
2020-04-28 13:20:00,79.19,79.33,79.19,79.3,13724.0,79.19,79.33,79.19,79.3,13724.0
2020-04-28 13:30:00,79.28,79.37,79.2,79.27,14659.0,79.28,79.37,79.2,79.27,14659.0
2020-04-28 13:40:00,79.26,79.61,79.26,79.44,19942.0,79.26,79.61,79.26,79.44,19942.0
2020-04-28 13:50:00,79.48,79.52,79.31,79.34,16602.0,79.48,79.52,79.31,79.34,16602.0
2020-04-28 14:00:00,79.34,79.65,79.34,79.62,13200.0,79.34,79.65,79.34,79.62,13200.0
2020-04-28 14:10:00,79.63,79.85,79.61,79.62,16717.0,79.63,79.85,79.61,79.62,16717.0
2020-04-28 14:20:00,79.64,79.8,79.58,79.79,22727.0,79.64,79.8,79.58,79.79,22727.0
2020-04-28 14:30:00,79.81,79.81,79.42,79.48,23786.0,79.81,79.81,79.42,79.48,23786.0
2020-04-28 14:40:00,79.45,79.48,79.27,79.28,22698.0,79.45,79.48,79.27,79.28,22698.0
2020-04-28 14:50:00,79.29,79.34,79.07,79.15,22460.0,79.29,79.34,79.07,79.15,22460.0
2020-04-28 15:00:00,79.15,79.36,79.12,79.31,31602.0,79.15,79.36,79.12,79.31,31602.0
2020-04-28 15:10:00,79.29,79.41,79.24,79.31,23497.0,79.29,79.41,79.24,79.31,23497.0
2020-04-28 15:20:00,79.31,79.52,79.08,79.23,34266.0,79.31,79.52,79.08,79.23,34266.0
2020-04-28 15:30:00,79.21,79.26,79.09,79.26,31099.0,79.21,79.26,79.09,79.26,31099.0
2020-04-28 15:40:00,79.3,79.3,78.89,78.89,55446.0,79.3,79.3,78.89,78.89,55446.0
2020-04-28 15:50:00,78.89,78.89,78.34,78.47,236049.0,78.89,78.89,78.34,78.47,236049.0
2020-04-29 09:30:00,78.53,79.66,78.53,79.55,82686.0,78.53,79.66,78.53,79.55,82686.0
2020-04-29 09:40:00,79.51,80.44,79.51,80.39,47906.0,79.51,80.44,79.51,80.39,47906.0
2020-04-29 09:50:00,80.39,80.64,80.35,80.35,27270.0,80.39,80.64,80.35,80.35,27270.0
2020-04-29 10:00:00,80.37,80.59,80.3,80.49,51008.0,80.37,80.59,80.3,80.49,51008.0
2020-04-29 10:10:00,80.49,80.98,80.41,80.87,34792.0,80.49,80.98,80.41,80.87,34792.0
2020-04-29 10:20:00,80.86,81.19,80.84,80.99,25352.0,80.86,81.19,80.84,80.99,25352.0
2020-04-29 10:30:00,81.02,81.18,80.89,81.13,32600.0,81.02,81.18,80.89,81.13,32600.0
2020-04-29 10:40:00,81.12,81.25,81.01,81.11,35005.0,81.12,81.25,81.01,81.11,35005.0
2020-04-29 10:50:00,81.14,81.4,81.1,81.4,24022.0,81.14,81.4,81.1,81.4,24022.0
2020-04-29 11:00:00,81.39,81.43,81.19,81.36,29019.0,81.39,81.43,81.19,81.36,29019.0
2020-04-29 11:10:00,81.36,81.63,81.31,81.38,22271.0,81.36,81.63,81.31,81.38,22271.0
2020-04-29 11:20:00,81.37,81.68,81.34,81.66,51782.0,81.37,81.68,81.34,81.66,51782.0
2020-04-29 11:30:00,81.66,81.85,81.61,81.69,22909.0,81.66,81.85,81.61,81.69,22909.0
2020-04-29 11:40:00,81.69,81.84,81.53,81.65,39840.0,81.69,81.84,81.53,81.65,39840.0
2020-04-29 11:50:00,81.65,81.7,81.55,81.59,28891.0,81.65,81.7,81.55,81.59,28891.0
2020-04-29 12:00:00,81.59,81.86,81.57,81.81,17933.0,81.59,81.86,81.57,81.81,17933.0
2020-04-29 12:10:00,81.82,81.98,81.82,81.95,26592.0,81.82,81.98,81.82,81.95,26592.0
2020-04-29 12:20:00,81.95,82.11,81.79,82.02,44947.0,81.95,82.11,81.79,82.02,44947.0
2020-04-29 12:30:00,82.03,82.24,81.96,82.13,26564.0,82.03,82.24,81.96,82.13,26564.0
2020-04-29 12:40:00,82.12,82.18,82.07,82.16,32691.0,82.12,82.18,82.07,82.16,32691.0
2020-04-29 12:50:00,82.15,82.18,81.97,82.01,24027.0,82.15,82.18,81.97,82.01,24027.0
2020-04-29 13:00:00,82.02,82.13,81.97,82.01,20727.0,82.02,82.13,81.97,82.01,20727.0
2020-04-29 13:10:00,81.99,82.23,81.95,82.15,25064.0,81.99,82.23,81.95,82.15,25064.0
2020-04-29 13:20:00,82.17,82.23,82.01,82.09,20007.0,82.17,82.23,82.01,82.09,20007.0
2020-04-29 13:30:00,82.08,82.17,82.02,82.04,55571.0,82.08,82.17,82.02,82.04,55571.0
2020-04-29 13:40:00,82.04,82.09,81.85,82.09,32371.0,82.04,82.09,81.85,82.09,32371.0
2020-04-29 13:50:00,82.09,82.33,82.05,82.33,31902.0,82.09,82.33,82.05,82.33,31902.0
2020-04-29 14:00:00,82.33,82.44,82.11,82.14,45866.0,82.33,82.44,82.11,82.14,45866.0
2020-04-29 14:10:00,82.16,82.18,81.81,81.97,44358.0,82.16,82.18,81.81,81.97,44358.0
2020-04-29 14:20:00,81.98,82.14,81.94,82.06,28384.0,81.98,82.14,81.94,82.06,28384.0
2020-04-29 14:30:00,82.1,82.14,81.92,82.05,30010.0,82.1,82.14,81.92,82.05,30010.0
2020-04-29 14:40:00,82.04,82.25,82.03,82.19,33441.0,82.04,82.25,82.03,82.19,33441.0
2020-04-29 14:50:00,82.21,82.4,82.04,82.35,56080.0,82.21,82.4,82.04,82.35,56080.0
2020-04-29 15:00:00,82.34,82.46,82.33,82.39,21272.0,82.34,82.46,82.33,82.39,21272.0
2020-04-29 15:10:00,82.37,82.56,82.29,82.55,38801.0,82.37,82.56,82.29,82.55,38801.0
2020-04-29 15:20:00,82.56,82.64,82.51,82.63,59764.0,82.56,82.64,82.51,82.63,59764.0
2020-04-29 15:30:00,82.63,82.75,82.55,82.67,102836.0,82.63,82.75,82.55,82.67,102836.0
2020-04-29 15:40:00,82.67,82.78,82.32,82.34,72708.0,82.67,82.78,82.32,82.34,72708.0
2020-04-29 15:50:00,82.35,82.38,81.68,81.99,238790.0,82.35,82.38,81.68,81.99,238790.0
2020-04-30 09:30:00,81.76,82.22,81.55,82.1,116431.0,81.76,82.22,81.55,82.1,116431.0
2020-04-30 09:40:00,82.07,82.33,81.79,82.06,51359.0,82.07,82.33,81.79,82.06,51359.0
2020-04-30 09:50:00,82.07,82.41,82.03,82.33,32104.0,82.07,82.41,82.03,82.33,32104.0
2020-04-30 10:00:00,82.34,82.61,81.97,82.26,43359.0,82.34,82.61,81.97,82.26,43359.0
2020-04-30 10:10:00,82.28,82.44,82.13,82.15,64033.0,82.28,82.44,82.13,82.15,64033.0
2020-04-30 10:20:00,82.18,82.36,81.96,82.35,65554.0,82.18,82.36,81.96,82.35,65554.0
2020-04-30 10:30:00,82.33,82.35,81.79,81.79,34478.0,82.33,82.35,81.79,81.79,34478.0
2020-04-30 10:40:00,81.76,81.77,81.36,81.56,62444.0,81.76,81.77,81.36,81.56,62444.0
2020-04-30 10:50:00,81.52,81.88,81.4,81.84,28422.0,81.52,81.88,81.4,81.84,28422.0
2020-04-30 11:00:00,81.87,82.4,81.87,82.31,23326.0,81.87,82.4,81.87,82.31,23326.0
2020-04-30 11:10:00,82.29,82.36,82.17,82.21,35985.0,82.29,82.36,82.17,82.21,35985.0
2020-04-30 11:20:00,82.18,82.3,82.01,82.03,15415.0,82.18,82.3,82.01,82.03,15415.0
2020-04-30 11:30:00,81.99,82.18,81.86,81.98,19377.0,81.99,82.18,81.86,81.98,19377.0
2020-04-30 11:40:00,81.99,82.11,81.74,81.75,17562.0,81.99,82.11,81.74,81.75,17562.0
2020-04-30 11:50:00,81.74,81.85,81.55,81.57,25190.0,81.74,81.85,81.55,81.57,25190.0
2020-04-30 12:00:00,81.55,81.58,81.2,81.21,36135.0,81.55,81.58,81.2,81.21,36135.0
2020-04-30 12:10:00,81.24,81.39,81.14,81.26,29775.0,81.24,81.39,81.14,81.26,29775.0
2020-04-30 12:20:00,81.26,81.31,81.12,81.15,53100.0,81.26,81.31,81.12,81.15,53100.0
2020-04-30 12:30:00,81.15,81.15,80.97,81.05,33175.0,81.15,81.15,80.97,81.05,33175.0
2020-04-30 12:40:00,81.05,81.18,80.99,81.16,27368.0,81.05,81.18,80.99,81.16,27368.0
2020-04-30 12:50:00,81.2,81.47,81.15,81.42,24015.0,81.2,81.47,81.15,81.42,24015.0
2020-04-30 13:00:00,81.42,81.6,81.39,81.51,19156.0,81.42,81.6,81.39,81.51,19156.0
2020-04-30 13:10:00,81.51,81.82,81.4,81.75,32194.0,81.51,81.82,81.4,81.75,32194.0
2020-04-30 13:20:00,81.74,81.85,81.7,81.7,29008.0,81.74,81.85,81.7,81.7,29008.0
2020-04-30 13:30:00,81.69,81.83,81.51,81.6,46707.0,81.69,81.83,81.51,81.6,46707.0
2020-04-30 13:40:00,81.58,81.63,81.5,81.58,18664.0,81.58,81.63,81.5,81.58,18664.0
2020-04-30 13:50:00,81.57,81.57,81.43,81.44,19289.0,81.57,81.57,81.43,81.44,19289.0
2020-04-30 14:00:00,81.47,81.59,81.27,81.53,28149.0,81.47,81.59,81.27,81.53,28149.0
2020-04-30 14:10:00,81.54,81.59,81.37,81.37,18109.0,81.54,81.59,81.37,81.37,18109.0
2020-04-30 14:20:00,81.35,81.45,81.26,81.44,31998.0,81.35,81.45,81.26,81.44,31998.0
2020-04-30 14:30:00,81.45,81.5,81.16,81.27,46528.0,81.45,81.5,81.16,81.27,46528.0
2020-04-30 14:40:00,81.26,81.26,81.03,81.1,21062.0,81.26,81.26,81.03,81.1,21062.0
2020-04-30 14:50:00,81.09,81.13,80.88,81.06,33019.0,81.09,81.13,80.88,81.06,33019.0
2020-04-30 15:00:00,81.06,81.14,80.9,81.12,30127.0,81.06,81.14,80.9,81.12,30127.0
2020-04-30 15:10:00,81.12,81.43,81.04,81.35,30124.0,81.12,81.43,81.04,81.35,30124.0
2020-04-30 15:20:00,81.36,81.57,81.34,81.44,26381.0,81.36,81.57,81.34,81.44,26381.0
2020-04-30 15:30:00,81.43,81.56,81.24,81.26,45406.0,81.43,81.56,81.24,81.26,45406.0
2020-04-30 15:40:00,81.24,81.28,80.97,80.98,52644.0,81.24,81.28,80.97,80.98,52644.0
2020-04-30 15:50:00,81.0,81.32,80.97,81.12,282957.0,81.0,81.32,80.97,81.12,282957.0
2020-05-01 09:30:00,79.59,80.0,79.27,79.52,76215.0,79.59,80.0,79.27,79.52,76215.0
2020-05-01 09:40:00,79.47,79.85,79.23,79.68,18725.0,79.47,79.85,79.23,79.68,18725.0
2020-05-01 09:50:00,79.77,79.79,79.42,79.48,91693.0,79.77,79.79,79.42,79.48,91693.0
2020-05-01 10:00:00,79.48,79.84,78.99,79.06,48997.0,79.48,79.84,78.99,79.06,48997.0
2020-05-01 10:10:00,79.07,79.07,78.63,78.72,40264.0,79.07,79.07,78.63,78.72,40264.0
2020-05-01 10:20:00,78.69,78.96,78.46,78.56,42726.0,78.69,78.96,78.46,78.56,42726.0
2020-05-01 10:30:00,78.54,78.6,78.09,78.21,45028.0,78.54,78.6,78.09,78.21,45028.0
2020-05-01 10:40:00,78.13,78.42,78.03,78.04,29798.0,78.13,78.42,78.03,78.04,29798.0
2020-05-01 10:50:00,78.04,78.33,77.87,78.2,37067.0,78.04,78.33,77.87,78.2,37067.0
2020-05-01 11:00:00,78.1,78.25,77.88,77.98,40468.0,78.1,78.25,77.88,77.98,40468.0
2020-05-01 11:10:00,78.01,78.14,77.88,77.89,37090.0,78.01,78.14,77.88,77.89,37090.0
2020-05-01 11:20:00,77.86,77.98,77.68,77.68,28939.0,77.86,77.98,77.68,77.68,28939.0
2020-05-01 11:30:00,77.64,77.64,77.39,77.48,27943.0,77.64,77.64,77.39,77.48,27943.0
2020-05-01 11:40:00,77.5,77.54,77.06,77.12,68037.0,77.5,77.54,77.06,77.12,68037.0
2020-05-01 11:50:00,77.12,77.13,76.81,76.95,61885.0,77.12,77.13,76.81,76.95,61885.0
2020-05-01 12:00:00,76.86,76.86,76.59,76.69,56062.0,76.86,76.86,76.59,76.69,56062.0
2020-05-01 12:10:00,76.69,76.95,76.63,76.87,59353.0,76.69,76.95,76.63,76.87,59353.0
2020-05-01 12:20:00,76.9,77.2,76.87,77.11,101790.0,76.9,77.2,76.87,77.11,101790.0
2020-05-01 12:30:00,77.08,77.2,76.88,76.88,38818.0,77.08,77.2,76.88,76.88,38818.0
2020-05-01 12:40:00,76.84,76.88,76.65,76.78,35460.0,76.84,76.88,76.65,76.78,35460.0
2020-05-01 12:50:00,76.76,76.86,76.57,76.61,44890.0,76.76,76.86,76.57,76.61,44890.0
2020-05-01 13:00:00,76.61,76.99,76.54,76.77,37513.0,76.61,76.99,76.54,76.77,37513.0
2020-05-01 13:10:00,76.75,76.77,76.24,76.43,36687.0,76.75,76.77,76.24,76.43,36687.0
2020-05-01 13:20:00,76.44,76.45,76.27,76.33,20547.0,76.44,76.45,76.27,76.33,20547.0
2020-05-01 13:30:00,76.32,76.42,76.07,76.14,27951.0,76.32,76.42,76.07,76.14,27951.0
2020-05-01 13:40:00,76.15,76.37,76.11,76.13,35748.0,76.15,76.37,76.11,76.13,35748.0
2020-05-01 13:50:00,76.12,76.26,76.04,76.18,31689.0,76.12,76.26,76.04,76.18,31689.0
2020-05-01 14:00:00,76.17,76.28,76.03,76.07,31610.0,76.17,76.28,76.03,76.07,31610.0
2020-05-01 14:10:00,76.05,76.12,75.93,76.04,40577.0,76.05,76.12,75.93,76.04,40577.0
2020-05-01 14:20:00,76.05,76.35,76.0,76.35,63040.0,76.05,76.35,76.0,76.35,63040.0
2020-05-01 14:30:00,76.37,76.37,75.88,76.01,36500.0,76.37,76.37,75.88,76.01,36500.0
2020-05-01 14:40:00,76.0,76.02,75.8,75.91,38331.0,76.0,76.02,75.8,75.91,38331.0
2020-05-01 14:50:00,75.94,76.15,75.77,76.11,33998.0,75.94,76.15,75.77,76.11,33998.0
2020-05-01 15:00:00,76.14,76.26,76.05,76.12,40156.0,76.14,76.26,76.05,76.12,40156.0
2020-05-01 15:10:00,76.12,76.23,76.05,76.1,42545.0,76.12,76.23,76.05,76.1,42545.0
2020-05-01 15:20:00,76.11,76.22,75.95,75.99,53460.0,76.11,76.22,75.95,75.99,53460.0
2020-05-01 15:30:00,76.0,76.06,75.74,75.8,65952.0,76.0,76.06,75.74,75.8,65952.0
2020-05-01 15:40:00,75.81,76.08,75.76,76.08,85212.0,75.81,76.08,75.76,76.08,85212.0
2020-05-01 15:50:00,76.07,76.07,75.51,75.91,263675.0,76.07,76.07,75.51,75.91,263675.0
2020-05-04 09:30:00,75.93,76.44,75.27,75.66,48782.0,75.93,76.44,75.27,75.66,48782.0
2020-05-04 09:40:00,75.59,75.99,75.42,75.81,47033.0,75.59,75.99,75.42,75.81,47033.0
2020-05-04 09:50:00,75.85,76.38,75.85,76.26,26800.0,75.85,76.38,75.85,76.26,26800.0
2020-05-04 10:00:00,76.29,76.54,76.15,76.22,35439.0,76.29,76.54,76.15,76.22,35439.0
2020-05-04 10:10:00,76.24,76.53,76.2,76.4,29655.0,76.24,76.53,76.2,76.4,29655.0
2020-05-04 10:20:00,76.41,76.51,76.26,76.39,37810.0,76.41,76.51,76.26,76.39,37810.0
2020-05-04 10:30:00,76.39,76.58,76.22,76.43,38803.0,76.39,76.58,76.22,76.43,38803.0
2020-05-04 10:40:00,76.44,76.87,76.35,76.73,22554.0,76.44,76.87,76.35,76.73,22554.0
2020-05-04 10:50:00,76.75,76.9,76.67,76.75,18683.0,76.75,76.9,76.67,76.75,18683.0
2020-05-04 11:00:00,76.75,77.07,76.7,76.97,15308.0,76.75,77.07,76.7,76.97,15308.0
2020-05-04 11:10:00,76.97,77.14,76.95,77.08,10543.0,76.97,77.14,76.95,77.08,10543.0
2020-05-04 11:20:00,77.07,77.3,76.91,76.94,16895.0,77.07,77.3,76.91,76.94,16895.0
2020-05-04 11:30:00,76.97,77.23,76.79,77.2,23127.0,76.97,77.23,76.79,77.2,23127.0
2020-05-04 11:40:00,77.2,77.25,77.11,77.2,12445.0,77.2,77.25,77.11,77.2,12445.0
2020-05-04 11:50:00,77.22,77.34,77.17,77.3,20542.0,77.22,77.34,77.17,77.3,20542.0
2020-05-04 12:00:00,77.29,77.39,77.12,77.17,11700.0,77.29,77.39,77.12,77.17,11700.0
2020-05-04 12:10:00,77.21,77.21,77.03,77.08,12137.0,77.21,77.21,77.03,77.08,12137.0
2020-05-04 12:20:00,77.1,77.18,76.89,76.92,31814.0,77.1,77.18,76.89,76.92,31814.0
2020-05-04 12:30:00,76.92,76.97,76.63,76.7,18805.0,76.92,76.97,76.63,76.7,18805.0
2020-05-04 12:40:00,76.71,76.71,76.61,76.7,8805.0,76.71,76.71,76.61,76.7,8805.0
2020-05-04 12:50:00,76.71,76.72,76.49,76.51,17515.0,76.71,76.72,76.49,76.51,17515.0
2020-05-04 13:00:00,76.53,76.72,76.51,76.7,11317.0,76.53,76.72,76.51,76.7,11317.0
2020-05-04 13:10:00,76.71,76.71,76.49,76.59,19717.0,76.71,76.71,76.49,76.59,19717.0
2020-05-04 13:20:00,76.58,76.68,76.58,76.63,20061.0,76.58,76.68,76.58,76.63,20061.0
2020-05-04 13:30:00,76.65,76.87,76.65,76.78,10916.0,76.65,76.87,76.65,76.78,10916.0
2020-05-04 13:40:00,76.81,76.83,76.68,76.82,10349.0,76.81,76.83,76.68,76.82,10349.0
2020-05-04 13:50:00,76.81,76.97,76.78,76.97,10707.0,76.81,76.97,76.78,76.97,10707.0
2020-05-04 14:00:00,76.98,76.98,76.81,76.85,15520.0,76.98,76.98,76.81,76.85,15520.0
2020-05-04 14:10:00,76.88,77.01,76.84,76.88,19303.0,76.88,77.01,76.84,76.88,19303.0
2020-05-04 14:20:00,76.88,76.92,76.8,76.89,24140.0,76.88,76.92,76.8,76.89,24140.0
2020-05-04 14:30:00,76.88,77.02,76.74,76.77,29978.0,76.88,77.02,76.74,76.77,29978.0
2020-05-04 14:40:00,76.76,76.99,76.73,76.99,35659.0,76.76,76.99,76.73,76.99,35659.0
2020-05-04 14:50:00,76.99,77.12,76.97,77.09,30660.0,76.99,77.12,76.97,77.09,30660.0
2020-05-04 15:00:00,77.08,77.08,76.92,77.07,24771.0,77.08,77.08,76.92,77.07,24771.0
2020-05-04 15:10:00,77.1,77.3,77.08,77.29,50507.0,77.1,77.3,77.08,77.29,50507.0
2020-05-04 15:20:00,77.29,77.36,77.21,77.31,48297.0,77.29,77.36,77.21,77.31,48297.0
2020-05-04 15:30:00,77.31,77.34,77.19,77.26,49476.0,77.31,77.34,77.19,77.26,49476.0
2020-05-04 15:40:00,77.27,77.44,77.27,77.34,59915.0,77.27,77.44,77.27,77.34,59915.0
2020-05-04 15:50:00,77.33,77.73,77.23,77.64,196954.0,77.33,77.73,77.23,77.64,196954.0
2020-05-05 09:30:00,78.05,79.24,78.05,78.65,75219.0,78.05,79.24,78.05,78.65,75219.0
2020-05-05 09:40:00,78.77,79.3,78.77,79.3,39480.0,78.77,79.3,78.77,79.3,39480.0
2020-05-05 09:50:00,79.23,79.38,78.97,79.24,34100.0,79.23,79.38,78.97,79.24,34100.0
2020-05-05 10:00:00,79.27,79.35,79.0,79.12,27437.0,79.27,79.35,79.0,79.12,27437.0
2020-05-05 10:10:00,79.14,79.14,78.37,78.59,31389.0,79.14,79.14,78.37,78.59,31389.0
2020-05-05 10:20:00,78.69,78.84,78.5,78.61,15275.0,78.69,78.84,78.5,78.61,15275.0
2020-05-05 10:30:00,78.69,78.88,78.67,78.84,20592.0,78.69,78.88,78.67,78.84,20592.0
2020-05-05 10:40:00,78.83,79.0,78.69,78.8,21018.0,78.83,79.0,78.69,78.8,21018.0
2020-05-05 10:50:00,78.85,78.85,78.54,78.7,31794.0,78.85,78.85,78.54,78.7,31794.0
2020-05-05 11:00:00,78.69,78.84,78.65,78.81,13907.0,78.69,78.84,78.65,78.81,13907.0
2020-05-05 11:10:00,78.8,79.0,78.79,78.96,14867.0,78.8,79.0,78.79,78.96,14867.0
2020-05-05 11:20:00,78.97,79.19,78.88,78.9,38322.0,78.97,79.19,78.88,78.9,38322.0
2020-05-05 11:30:00,78.91,78.95,78.59,78.73,28074.0,78.91,78.95,78.59,78.73,28074.0
2020-05-05 11:40:00,78.73,78.86,78.73,78.79,13021.0,78.73,78.86,78.73,78.79,13021.0
2020-05-05 11:50:00,78.78,79.06,78.65,79.01,17659.0,78.78,79.06,78.65,79.01,17659.0
2020-05-05 12:00:00,79.03,79.25,79.02,79.22,14817.0,79.03,79.25,79.02,79.22,14817.0
2020-05-05 12:10:00,79.24,79.4,79.24,79.4,23078.0,79.24,79.4,79.24,79.4,23078.0
2020-05-05 12:20:00,79.39,79.39,79.13,79.25,29716.0,79.39,79.39,79.13,79.25,29716.0
2020-05-05 12:30:00,79.27,79.44,79.25,79.41,21277.0,79.27,79.44,79.25,79.41,21277.0
2020-05-05 12:40:00,79.42,79.49,79.34,79.46,25016.0,79.42,79.49,79.34,79.46,25016.0
2020-05-05 12:50:00,79.44,79.65,79.32,79.62,32177.0,79.44,79.65,79.32,79.62,32177.0
2020-05-05 13:00:00,79.64,79.66,79.49,79.51,19978.0,79.64,79.66,79.49,79.51,19978.0
2020-05-05 13:10:00,79.5,79.75,79.5,79.65,26930.0,79.5,79.75,79.5,79.65,26930.0
2020-05-05 13:20:00,79.62,79.75,79.57,79.75,11148.0,79.62,79.75,79.57,79.75,11148.0
2020-05-05 13:30:00,79.79,79.84,79.73,79.82,15864.0,79.79,79.84,79.73,79.82,15864.0
2020-05-05 13:40:00,79.84,80.27,79.82,80.27,42265.0,79.84,80.27,79.82,80.27,42265.0
2020-05-05 13:50:00,80.28,80.3,80.08,80.13,25871.0,80.28,80.3,80.08,80.13,25871.0
2020-05-05 14:00:00,80.13,80.13,80.01,80.03,10216.0,80.13,80.13,80.01,80.03,10216.0
2020-05-05 14:10:00,79.99,80.09,79.97,80.05,11531.0,79.99,80.09,79.97,80.05,11531.0
2020-05-05 14:20:00,80.07,80.11,80.02,80.07,12978.0,80.07,80.11,80.02,80.07,12978.0
2020-05-05 14:30:00,80.07,80.07,79.75,79.77,16623.0,80.07,80.07,79.75,79.77,16623.0
2020-05-05 14:40:00,79.78,79.89,79.73,79.85,9381.0,79.78,79.89,79.73,79.85,9381.0
2020-05-05 14:50:00,79.88,79.98,79.83,79.97,11915.0,79.88,79.98,79.83,79.97,11915.0
2020-05-05 15:00:00,79.97,79.97,79.79,79.89,17009.0,79.97,79.97,79.79,79.89,17009.0
2020-05-05 15:10:00,79.89,79.93,79.64,79.71,22813.0,79.89,79.93,79.64,79.71,22813.0
2020-05-05 15:20:00,79.7,79.76,79.44,79.5,80443.0,79.7,79.76,79.44,79.5,80443.0
2020-05-05 15:30:00,79.5,79.56,79.08,79.21,106755.0,79.5,79.56,79.08,79.21,106755.0
2020-05-05 15:40:00,79.21,79.52,79.12,79.52,175389.0,79.21,79.52,79.12,79.52,175389.0
2020-05-05 15:50:00,79.53,79.88,79.52,79.67,272634.0,79.53,79.88,79.52,79.67,272634.0
2020-05-06 09:30:00,80.19,80.48,80.01,80.07,35984.0,80.19,80.48,80.01,80.07,35984.0
2020-05-06 09:40:00,80.09,80.69,80.09,80.64,18665.0,80.09,80.69,80.09,80.64,18665.0
2020-05-06 09:50:00,80.64,80.89,80.25,80.38,25171.0,80.64,80.89,80.25,80.38,25171.0
2020-05-06 10:00:00,80.42,80.73,80.36,80.39,33357.0,80.42,80.73,80.36,80.39,33357.0
2020-05-06 10:10:00,80.42,80.7,80.4,80.69,29212.0,80.42,80.7,80.4,80.69,29212.0
2020-05-06 10:20:00,80.68,81.18,80.6,81.16,43124.0,80.68,81.18,80.6,81.16,43124.0
2020-05-06 10:30:00,81.16,81.45,81.14,81.32,27484.0,81.16,81.45,81.14,81.32,27484.0
2020-05-06 10:40:00,81.3,81.93,81.23,81.76,41313.0,81.3,81.93,81.23,81.76,41313.0
2020-05-06 10:50:00,81.77,81.83,81.47,81.47,61363.0,81.77,81.83,81.47,81.47,61363.0
2020-05-06 11:00:00,81.49,81.69,81.45,81.62,29279.0,81.49,81.69,81.45,81.62,29279.0
2020-05-06 11:10:00,81.63,81.72,81.34,81.4,22430.0,81.63,81.72,81.34,81.4,22430.0
2020-05-06 11:20:00,81.42,81.51,81.31,81.32,23284.0,81.42,81.51,81.31,81.32,23284.0
2020-05-06 11:30:00,81.31,81.43,81.13,81.41,148825.0,81.31,81.43,81.13,81.41,148825.0
2020-05-06 11:40:00,81.43,81.46,81.2,81.23,13309.0,81.43,81.46,81.2,81.23,13309.0
2020-05-06 11:50:00,81.21,81.26,81.05,81.23,21752.0,81.21,81.26,81.05,81.23,21752.0
2020-05-06 12:00:00,81.23,81.54,81.17,81.4,39871.0,81.23,81.54,81.17,81.4,39871.0
2020-05-06 12:10:00,81.4,81.64,81.37,81.63,15215.0,81.4,81.64,81.37,81.63,15215.0
2020-05-06 12:20:00,81.63,81.7,81.5,81.63,17294.0,81.63,81.7,81.5,81.63,17294.0
2020-05-06 12:30:00,81.64,81.72,81.6,81.7,13994.0,81.64,81.72,81.6,81.7,13994.0
2020-05-06 12:40:00,81.7,81.8,81.65,81.75,11557.0,81.7,81.8,81.65,81.75,11557.0
2020-05-06 12:50:00,81.74,81.81,81.68,81.68,13027.0,81.74,81.81,81.68,81.68,13027.0
2020-05-06 13:00:00,81.7,81.73,81.52,81.58,15619.0,81.7,81.73,81.52,81.58,15619.0
2020-05-06 13:10:00,81.58,81.75,81.58,81.75,27828.0,81.58,81.75,81.58,81.75,27828.0
2020-05-06 13:20:00,81.75,81.78,81.45,81.66,20810.0,81.75,81.78,81.45,81.66,20810.0
2020-05-06 13:30:00,81.64,81.76,81.61,81.76,14254.0,81.64,81.76,81.61,81.76,14254.0
2020-05-06 13:40:00,81.74,81.96,81.74,81.9,18903.0,81.74,81.96,81.74,81.9,18903.0
2020-05-06 13:50:00,81.91,81.93,81.76,81.79,25670.0,81.91,81.93,81.76,81.79,25670.0
2020-05-06 14:00:00,81.74,81.75,81.45,81.47,20956.0,81.74,81.75,81.45,81.47,20956.0
2020-05-06 14:10:00,81.46,81.54,81.33,81.5,18108.0,81.46,81.54,81.33,81.5,18108.0
2020-05-06 14:20:00,81.5,81.68,81.49,81.49,12496.0,81.5,81.68,81.49,81.49,12496.0
2020-05-06 14:30:00,81.45,81.69,81.43,81.55,53269.0,81.45,81.69,81.43,81.55,53269.0
2020-05-06 14:40:00,81.56,81.6,81.42,81.51,26786.0,81.56,81.6,81.42,81.51,26786.0
2020-05-06 14:50:00,81.5,81.55,81.38,81.38,35703.0,81.5,81.55,81.38,81.38,35703.0
2020-05-06 15:00:00,81.39,81.5,81.27,81.48,45547.0,81.39,81.5,81.27,81.48,45547.0
2020-05-06 15:10:00,81.49,81.55,81.36,81.5,27976.0,81.49,81.55,81.36,81.5,27976.0
2020-05-06 15:20:00,81.51,81.54,81.4,81.5,37659.0,81.51,81.54,81.4,81.5,37659.0
2020-05-06 15:30:00,81.48,81.48,80.99,81.05,38492.0,81.48,81.48,80.99,81.05,38492.0
2020-05-06 15:40:00,81.04,81.15,80.93,80.96,63161.0,81.04,81.15,80.93,80.96,63161.0
2020-05-06 15:50:00,80.94,81.08,80.79,81.0,168948.0,80.94,81.08,80.79,81.0,168948.0
2020-05-07 09:30:00,82.23,82.78,81.36,81.57,51908.0,82.23,82.78,81.36,81.57,51908.0
2020-05-07 09:40:00,81.54,81.76,81.42,81.58,22860.0,81.54,81.76,81.42,81.58,22860.0
2020-05-07 09:50:00,81.52,81.76,81.34,81.66,25996.0,81.52,81.76,81.34,81.66,25996.0
2020-05-07 10:00:00,81.69,81.7,81.27,81.41,22424.0,81.69,81.7,81.27,81.41,22424.0
2020-05-07 10:10:00,81.38,81.46,81.21,81.36,28080.0,81.38,81.46,81.21,81.36,28080.0
2020-05-07 10:20:00,81.35,81.5,81.29,81.43,27640.0,81.35,81.5,81.29,81.43,27640.0
2020-05-07 10:30:00,81.47,81.59,81.25,81.25,11295.0,81.47,81.59,81.25,81.25,11295.0
2020-05-07 10:40:00,81.29,81.6,81.1,81.13,22488.0,81.29,81.6,81.1,81.13,22488.0
2020-05-07 10:50:00,81.15,81.42,81.15,81.39,12870.0,81.15,81.42,81.15,81.39,12870.0
2020-05-07 11:00:00,81.41,81.7,81.38,81.7,24045.0,81.41,81.7,81.38,81.7,24045.0
2020-05-07 11:10:00,81.7,81.92,81.68,81.74,13210.0,81.7,81.92,81.68,81.74,13210.0
2020-05-07 11:20:00,81.72,81.75,81.62,81.68,17335.0,81.72,81.75,81.62,81.68,17335.0
2020-05-07 11:30:00,81.68,81.81,81.54,81.59,26468.0,81.68,81.81,81.54,81.59,26468.0
2020-05-07 11:40:00,81.61,81.82,81.56,81.79,73093.0,81.61,81.82,81.56,81.79,73093.0
2020-05-07 11:50:00,81.84,81.84,81.71,81.75,20558.0,81.84,81.84,81.71,81.75,20558.0
2020-05-07 12:00:00,81.74,81.77,81.63,81.63,8677.0,81.74,81.77,81.63,81.63,8677.0
2020-05-07 12:10:00,81.61,81.7,81.53,81.63,18249.0,81.61,81.7,81.53,81.63,18249.0
2020-05-07 12:20:00,81.63,81.79,81.61,81.67,21618.0,81.63,81.79,81.61,81.67,21618.0
2020-05-07 12:30:00,81.68,81.71,81.48,81.58,15925.0,81.68,81.71,81.48,81.58,15925.0
2020-05-07 12:40:00,81.6,81.74,81.55,81.74,22231.0,81.6,81.74,81.55,81.74,22231.0
2020-05-07 12:50:00,81.77,81.84,81.69,81.78,21163.0,81.77,81.84,81.69,81.78,21163.0
2020-05-07 13:00:00,81.76,81.97,81.74,81.97,8817.0,81.76,81.97,81.74,81.97,8817.0
2020-05-07 13:10:00,81.96,82.03,81.87,81.94,13635.0,81.96,82.03,81.87,81.94,13635.0
2020-05-07 13:20:00,81.93,81.97,81.82,81.83,6717.0,81.93,81.97,81.82,81.83,6717.0
2020-05-07 13:30:00,81.84,81.95,81.75,81.76,21642.0,81.84,81.95,81.75,81.76,21642.0
2020-05-07 13:40:00,81.75,81.82,81.65,81.65,17058.0,81.75,81.82,81.65,81.65,17058.0
2020-05-07 13:50:00,81.67,81.69,81.5,81.57,11491.0,81.67,81.69,81.5,81.57,11491.0
2020-05-07 14:00:00,81.57,81.58,81.46,81.5,15595.0,81.57,81.58,81.46,81.5,15595.0
2020-05-07 14:10:00,81.49,81.55,81.39,81.44,15715.0,81.49,81.55,81.39,81.44,15715.0
2020-05-07 14:20:00,81.43,81.44,81.22,81.31,31282.0,81.43,81.44,81.22,81.31,31282.0
2020-05-07 14:30:00,81.34,81.5,81.31,81.49,18181.0,81.34,81.5,81.31,81.49,18181.0
2020-05-07 14:40:00,81.51,81.51,81.32,81.5,14133.0,81.51,81.51,81.32,81.5,14133.0
2020-05-07 14:50:00,81.49,81.57,81.42,81.56,11185.0,81.49,81.57,81.42,81.56,11185.0
2020-05-07 15:00:00,81.55,81.68,81.34,81.68,18231.0,81.55,81.68,81.34,81.68,18231.0
2020-05-07 15:10:00,81.66,81.8,81.41,81.47,25852.0,81.66,81.8,81.41,81.47,25852.0
2020-05-07 15:20:00,81.47,81.55,81.45,81.48,18597.0,81.47,81.55,81.45,81.48,18597.0
2020-05-07 15:30:00,81.48,81.52,81.04,81.09,39935.0,81.48,81.52,81.04,81.09,39935.0
2020-05-07 15:40:00,81.08,81.16,80.98,81.12,59390.0,81.08,81.16,80.98,81.12,59390.0
2020-05-07 15:50:00,81.1,81.49,81.1,81.36,105258.0,81.1,81.49,81.1,81.36,105258.0
2020-05-08 09:30:00,82.2,82.36,81.18,81.48,38241.0,82.2,82.36,81.18,81.48,38241.0
2020-05-08 09:40:00,81.4,81.76,81.24,81.66,9893.0,81.4,81.76,81.24,81.66,9893.0
2020-05-08 09:50:00,81.64,81.89,81.51,81.74,18716.0,81.64,81.89,81.51,81.74,18716.0
2020-05-08 10:00:00,81.72,81.86,81.53,81.56,14486.0,81.72,81.86,81.53,81.56,14486.0
2020-05-08 10:10:00,81.57,81.81,81.47,81.8,16120.0,81.57,81.81,81.47,81.8,16120.0
2020-05-08 10:20:00,81.79,82.31,81.71,82.19,22025.0,81.79,82.31,81.71,82.19,22025.0
2020-05-08 10:30:00,82.2,82.36,82.04,82.2,39952.0,82.2,82.36,82.04,82.2,39952.0
2020-05-08 10:40:00,82.19,82.26,81.95,81.95,16389.0,82.19,82.26,81.95,81.95,16389.0
2020-05-08 10:50:00,81.97,82.13,81.8,82.13,14009.0,81.97,82.13,81.8,82.13,14009.0
2020-05-08 11:00:00,82.1,82.47,81.98,82.43,13052.0,82.1,82.47,81.98,82.43,13052.0
2020-05-08 11:10:00,82.4,82.47,82.2,82.33,14355.0,82.4,82.47,82.2,82.33,14355.0
2020-05-08 11:20:00,82.3,82.3,82.12,82.22,14133.0,82.3,82.3,82.12,82.22,14133.0
2020-05-08 11:30:00,82.22,82.48,82.22,82.35,10634.0,82.22,82.48,82.22,82.35,10634.0
2020-05-08 11:40:00,82.38,82.51,82.38,82.39,22454.0,82.38,82.51,82.38,82.39,22454.0
2020-05-08 11:50:00,82.4,82.52,82.4,82.44,9936.0,82.4,82.52,82.4,82.44,9936.0
2020-05-08 12:00:00,82.46,82.7,82.43,82.6,27815.0,82.46,82.7,82.43,82.6,27815.0
2020-05-08 12:10:00,82.62,82.63,82.5,82.56,9816.0,82.62,82.63,82.5,82.56,9816.0
2020-05-08 12:20:00,82.58,82.62,82.53,82.57,8521.0,82.58,82.62,82.53,82.57,8521.0
2020-05-08 12:30:00,82.59,82.65,82.53,82.55,7548.0,82.59,82.65,82.53,82.55,7548.0
2020-05-08 12:40:00,82.57,82.66,82.49,82.49,8794.0,82.57,82.66,82.49,82.49,8794.0
2020-05-08 12:50:00,82.5,82.52,82.43,82.5,8850.0,82.5,82.52,82.43,82.5,8850.0
2020-05-08 13:00:00,82.54,82.54,82.33,82.37,7864.0,82.54,82.54,82.33,82.37,7864.0
2020-05-08 13:10:00,82.42,82.44,82.32,82.36,10465.0,82.42,82.44,82.32,82.36,10465.0
2020-05-08 13:20:00,82.33,82.34,82.09,82.11,7322.0,82.33,82.34,82.09,82.11,7322.0
2020-05-08 13:30:00,82.16,82.25,82.08,82.22,15224.0,82.16,82.25,82.08,82.22,15224.0
2020-05-08 13:40:00,82.22,82.28,82.09,82.18,22739.0,82.22,82.28,82.09,82.18,22739.0
2020-05-08 13:50:00,82.21,82.24,82.03,82.15,14526.0,82.21,82.24,82.03,82.15,14526.0
2020-05-08 14:00:00,82.13,82.17,81.94,82.02,24200.0,82.13,82.17,81.94,82.02,24200.0
2020-05-08 14:10:00,82.0,82.19,81.97,82.12,22191.0,82.0,82.19,81.97,82.12,22191.0
2020-05-08 14:20:00,82.09,82.17,82.03,82.13,10941.0,82.09,82.17,82.03,82.13,10941.0
2020-05-08 14:30:00,82.13,82.29,82.06,82.21,23287.0,82.13,82.29,82.06,82.21,23287.0
2020-05-08 14:40:00,82.23,82.28,82.19,82.26,14743.0,82.23,82.28,82.19,82.26,14743.0
2020-05-08 14:50:00,82.25,82.26,82.16,82.2,13149.0,82.25,82.26,82.16,82.2,13149.0
2020-05-08 15:00:00,82.21,82.33,82.18,82.26,13944.0,82.21,82.33,82.18,82.26,13944.0
2020-05-08 15:10:00,82.25,82.25,82.12,82.17,19963.0,82.25,82.25,82.12,82.17,19963.0
2020-05-08 15:20:00,82.17,82.28,82.16,82.25,17818.0,82.17,82.28,82.16,82.25,17818.0
2020-05-08 15:30:00,82.26,82.44,82.23,82.42,19753.0,82.26,82.44,82.23,82.42,19753.0
2020-05-08 15:40:00,82.42,82.58,82.41,82.5,41247.0,82.42,82.58,82.41,82.5,41247.0
2020-05-08 15:50:00,82.52,82.63,82.37,82.46,82870.0,82.52,82.63,82.37,82.46,82870.0
2020-05-11 09:30:00,81.7,82.59,81.5,82.56,57974.0,81.7,82.59,81.5,82.56,57974.0
2020-05-11 09:40:00,82.59,82.63,82.24,82.54,20902.0,82.59,82.63,82.24,82.54,20902.0
2020-05-11 09:50:00,82.6,82.6,82.24,82.31,21115.0,82.6,82.6,82.24,82.31,21115.0
2020-05-11 10:00:00,82.28,82.92,82.23,82.84,24682.0,82.28,82.92,82.23,82.84,24682.0
2020-05-11 10:10:00,82.82,82.86,82.51,82.59,11511.0,82.82,82.86,82.51,82.59,11511.0
2020-05-11 10:20:00,82.57,82.7,82.5,82.61,11839.0,82.57,82.7,82.5,82.61,11839.0
2020-05-11 10:30:00,82.58,82.71,82.42,82.52,15797.0,82.58,82.71,82.42,82.52,15797.0
2020-05-11 10:40:00,82.55,82.95,82.53,82.94,32894.0,82.55,82.95,82.53,82.94,32894.0
2020-05-11 10:50:00,82.92,82.95,82.61,82.67,20096.0,82.92,82.95,82.61,82.67,20096.0
2020-05-11 11:00:00,82.67,82.83,82.65,82.75,35501.0,82.67,82.83,82.65,82.75,35501.0
2020-05-11 11:10:00,82.77,82.82,82.6,82.77,24908.0,82.77,82.82,82.6,82.77,24908.0
2020-05-11 11:20:00,82.75,82.87,82.69,82.87,72232.0,82.75,82.87,82.69,82.87,72232.0
2020-05-11 11:30:00,82.86,82.86,82.61,82.62,22222.0,82.86,82.86,82.61,82.62,22222.0
2020-05-11 11:40:00,82.59,82.87,82.59,82.79,15396.0,82.59,82.87,82.59,82.79,15396.0
2020-05-11 11:50:00,82.76,82.9,82.7,82.84,16639.0,82.76,82.9,82.7,82.84,16639.0
2020-05-11 12:00:00,82.87,82.92,82.62,82.62,15731.0,82.87,82.92,82.62,82.62,15731.0
2020-05-11 12:10:00,82.63,82.77,82.63,82.77,19049.0,82.63,82.77,82.63,82.77,19049.0
2020-05-11 12:20:00,82.79,82.91,82.75,82.89,26068.0,82.79,82.91,82.75,82.89,26068.0
2020-05-11 12:30:00,82.87,82.91,82.83,82.87,31542.0,82.87,82.91,82.83,82.87,31542.0
2020-05-11 12:40:00,82.88,82.92,82.77,82.87,38300.0,82.88,82.92,82.77,82.87,38300.0
2020-05-11 12:50:00,82.9,82.93,82.85,82.89,25636.0,82.9,82.93,82.85,82.89,25636.0
2020-05-11 13:00:00,82.89,83.0,82.86,82.98,81627.0,82.89,83.0,82.86,82.98,81627.0
2020-05-11 13:10:00,82.98,83.0,82.94,82.98,25213.0,82.98,83.0,82.94,82.98,25213.0
2020-05-11 13:20:00,82.99,83.07,82.97,83.02,66108.0,82.99,83.07,82.97,83.02,66108.0
2020-05-11 13:30:00,83.03,83.46,83.01,83.45,45897.0,83.03,83.46,83.01,83.45,45897.0
2020-05-11 13:40:00,83.43,83.48,83.35,83.39,24073.0,83.43,83.48,83.35,83.39,24073.0
2020-05-11 13:50:00,83.4,83.57,83.39,83.46,28947.0,83.4,83.57,83.39,83.46,28947.0
2020-05-11 14:00:00,83.45,83.53,83.11,83.18,18636.0,83.45,83.53,83.11,83.18,18636.0
2020-05-11 14:10:00,83.19,83.28,83.13,83.19,13701.0,83.19,83.28,83.13,83.19,13701.0
2020-05-11 14:20:00,83.17,83.34,83.06,83.13,15927.0,83.17,83.34,83.06,83.13,15927.0
2020-05-11 14:30:00,83.1,83.4,83.1,83.39,21475.0,83.1,83.4,83.1,83.39,21475.0
2020-05-11 14:40:00,83.38,83.41,83.27,83.36,17378.0,83.38,83.41,83.27,83.36,17378.0
2020-05-11 14:50:00,83.36,83.52,83.35,83.48,22450.0,83.36,83.52,83.35,83.48,22450.0
2020-05-11 15:00:00,83.47,83.57,83.44,83.54,32559.0,83.47,83.57,83.44,83.54,32559.0
2020-05-11 15:10:00,83.54,83.58,83.37,83.42,28601.0,83.54,83.58,83.37,83.42,28601.0
2020-05-11 15:20:00,83.4,83.43,83.23,83.25,13877.0,83.4,83.43,83.23,83.25,13877.0
2020-05-11 15:30:00,83.25,83.35,83.17,83.26,52510.0,83.25,83.35,83.17,83.26,52510.0
2020-05-11 15:40:00,83.27,83.34,83.22,83.27,33957.0,83.27,83.34,83.22,83.27,33957.0
2020-05-11 15:50:00,83.31,83.37,82.91,82.94,181015.0,83.31,83.37,82.91,82.94,181015.0
2020-05-12 09:30:00,83.57,83.57,82.31,82.44,120591.0,83.57,83.57,82.31,82.44,120591.0
2020-05-12 09:40:00,82.35,82.54,82.1,82.27,46595.0,82.35,82.54,82.1,82.27,46595.0
2020-05-12 09:50:00,82.25,82.27,81.74,82.02,45602.0,82.25,82.27,81.74,82.02,45602.0
2020-05-12 10:00:00,82.02,82.29,82.01,82.26,20044.0,82.02,82.29,82.01,82.26,20044.0
2020-05-12 10:10:00,82.36,82.47,82.1,82.47,14619.0,82.36,82.47,82.1,82.47,14619.0
2020-05-12 10:20:00,82.47,82.68,82.38,82.39,16114.0,82.47,82.68,82.38,82.39,16114.0
2020-05-12 10:30:00,82.42,83.02,82.39,82.84,13920.0,82.42,83.02,82.39,82.84,13920.0
2020-05-12 10:40:00,82.87,83.14,82.87,83.0,12500.0,82.87,83.14,82.87,83.0,12500.0
2020-05-12 10:50:00,83.03,83.24,82.98,83.13,19474.0,83.03,83.24,82.98,83.13,19474.0
2020-05-12 11:00:00,83.13,83.38,83.12,83.27,38173.0,83.13,83.38,83.12,83.27,38173.0
2020-05-12 11:10:00,83.27,83.35,83.13,83.14,17953.0,83.27,83.35,83.13,83.14,17953.0
2020-05-12 11:20:00,83.14,83.23,82.87,82.87,16875.0,83.14,83.23,82.87,82.87,16875.0
2020-05-12 11:30:00,82.89,82.97,82.69,82.92,14244.0,82.89,82.97,82.69,82.92,14244.0
2020-05-12 11:40:00,82.89,82.97,82.88,82.97,7222.0,82.89,82.97,82.88,82.97,7222.0
2020-05-12 11:50:00,82.97,83.22,82.97,83.17,15083.0,82.97,83.22,82.97,83.17,15083.0
2020-05-12 12:00:00,83.16,83.31,83.16,83.25,19094.0,83.16,83.31,83.16,83.25,19094.0
2020-05-12 12:10:00,83.23,83.25,83.15,83.24,10217.0,83.23,83.25,83.15,83.24,10217.0
2020-05-12 12:20:00,83.23,83.41,83.19,83.41,6494.0,83.23,83.41,83.19,83.41,6494.0
2020-05-12 12:30:00,83.39,83.43,83.24,83.33,7586.0,83.39,83.43,83.24,83.33,7586.0
2020-05-12 12:40:00,83.32,83.42,83.28,83.37,6511.0,83.32,83.42,83.28,83.37,6511.0
2020-05-12 12:50:00,83.35,83.41,83.28,83.38,6969.0,83.35,83.41,83.28,83.38,6969.0
2020-05-12 13:00:00,83.39,83.39,83.2,83.33,11496.0,83.39,83.39,83.2,83.33,11496.0
2020-05-12 13:10:00,83.31,83.31,82.98,82.98,23029.0,83.31,83.31,82.98,82.98,23029.0
2020-05-12 13:20:00,83.0,83.0,82.75,82.76,14809.0,83.0,83.0,82.75,82.76,14809.0
2020-05-12 13:30:00,82.74,82.92,82.7,82.9,11648.0,82.74,82.92,82.7,82.9,11648.0
2020-05-12 13:40:00,82.89,83.0,82.89,82.94,13234.0,82.89,83.0,82.89,82.94,13234.0
2020-05-12 13:50:00,82.93,83.01,82.9,82.94,15674.0,82.93,83.01,82.9,82.94,15674.0
2020-05-12 14:00:00,82.93,82.95,82.8,82.81,12836.0,82.93,82.95,82.8,82.81,12836.0
2020-05-12 14:10:00,82.79,82.79,82.52,82.59,18451.0,82.79,82.79,82.52,82.59,18451.0
2020-05-12 14:20:00,82.59,82.75,82.59,82.71,22806.0,82.59,82.75,82.59,82.71,22806.0
2020-05-12 14:30:00,82.7,82.8,82.6,82.76,13014.0,82.7,82.8,82.6,82.76,13014.0
2020-05-12 14:40:00,82.75,82.75,82.49,82.58,20896.0,82.75,82.75,82.49,82.58,20896.0
2020-05-12 14:50:00,82.59,82.79,82.55,82.74,11584.0,82.59,82.79,82.55,82.74,11584.0
2020-05-12 15:00:00,82.73,82.77,82.58,82.59,12351.0,82.73,82.77,82.58,82.59,12351.0
2020-05-12 15:10:00,82.58,82.59,82.3,82.31,22821.0,82.58,82.59,82.3,82.31,22821.0
2020-05-12 15:20:00,82.3,82.35,82.16,82.24,29087.0,82.3,82.35,82.16,82.24,29087.0
2020-05-12 15:30:00,82.25,82.35,81.98,82.08,46808.0,82.25,82.35,81.98,82.08,46808.0
2020-05-12 15:40:00,82.06,82.06,81.54,81.54,46479.0,82.06,82.06,81.54,81.54,46479.0
2020-05-12 15:50:00,81.47,81.55,81.05,81.05,235433.0,81.47,81.55,81.05,81.05,235433.0
2020-05-13 09:30:00,81.37,82.16,80.53,81.2,231556.0,81.37,82.16,80.53,81.2,231556.0
2020-05-13 09:40:00,81.19,81.36,80.71,81.16,19825.0,81.19,81.36,80.71,81.16,19825.0
2020-05-13 09:50:00,81.17,81.73,81.09,81.68,14350.0,81.17,81.73,81.09,81.68,14350.0
2020-05-13 10:00:00,81.73,82.33,81.71,82.18,23570.0,81.73,82.33,81.71,82.18,23570.0
2020-05-13 10:10:00,82.2,82.39,82.03,82.39,24573.0,82.2,82.39,82.03,82.39,24573.0
2020-05-13 10:20:00,82.41,82.89,82.35,82.76,22709.0,82.41,82.89,82.35,82.76,22709.0
2020-05-13 10:30:00,82.79,82.98,82.67,82.74,44832.0,82.79,82.98,82.67,82.74,44832.0
2020-05-13 10:40:00,82.78,82.81,82.43,82.46,12274.0,82.78,82.81,82.43,82.46,12274.0
2020-05-13 10:50:00,82.46,82.51,81.78,81.87,51151.0,82.46,82.51,81.78,81.87,51151.0
2020-05-13 11:00:00,81.87,82.15,81.82,82.02,109347.0,81.87,82.15,81.82,82.02,109347.0
2020-05-13 11:10:00,82.03,82.5,82.02,82.22,16811.0,82.03,82.5,82.02,82.22,16811.0
2020-05-13 11:20:00,82.16,82.16,81.55,81.86,26202.0,82.16,82.16,81.55,81.86,26202.0
2020-05-13 11:30:00,81.82,81.91,81.52,81.73,27902.0,81.82,81.91,81.52,81.73,27902.0
2020-05-13 11:40:00,81.79,81.8,81.18,81.19,28944.0,81.79,81.8,81.18,81.19,28944.0
2020-05-13 11:50:00,81.2,81.41,80.94,81.18,45930.0,81.2,81.41,80.94,81.18,45930.0
2020-05-13 12:00:00,81.16,81.21,80.27,80.3,25742.0,81.16,81.21,80.27,80.3,25742.0
2020-05-13 12:10:00,80.36,80.45,79.83,79.85,34726.0,80.36,80.45,79.83,79.85,34726.0
2020-05-13 12:20:00,79.89,80.55,79.89,80.55,26762.0,79.89,80.55,79.89,80.55,26762.0
2020-05-13 12:30:00,80.51,80.51,80.19,80.47,36822.0,80.51,80.51,80.19,80.47,36822.0
2020-05-13 12:40:00,80.45,80.71,80.37,80.67,17663.0,80.45,80.71,80.37,80.67,17663.0
2020-05-13 12:50:00,80.68,80.73,80.49,80.61,21912.0,80.68,80.73,80.49,80.61,21912.0
2020-05-13 13:00:00,80.62,80.63,79.94,79.99,22923.0,80.62,80.63,79.94,79.99,22923.0
2020-05-13 13:10:00,80.01,80.39,80.01,80.21,14192.0,80.01,80.39,80.01,80.21,14192.0
2020-05-13 13:20:00,80.24,80.25,79.96,80.09,31464.0,80.24,80.25,79.96,80.09,31464.0
2020-05-13 13:30:00,80.09,80.44,79.91,80.43,85576.0,80.09,80.44,79.91,80.43,85576.0
2020-05-13 13:40:00,80.49,80.65,80.33,80.62,65430.0,80.49,80.65,80.33,80.62,65430.0
2020-05-13 13:50:00,80.64,80.72,80.51,80.62,66813.0,80.64,80.72,80.51,80.62,66813.0
2020-05-13 14:00:00,80.6,80.71,80.36,80.71,43255.0,80.6,80.71,80.36,80.71,43255.0
2020-05-13 14:10:00,80.7,81.18,80.6,81.05,48472.0,80.7,81.18,80.6,81.05,48472.0
2020-05-13 14:20:00,81.07,81.08,80.8,81.0,37626.0,81.07,81.08,80.8,81.0,37626.0
2020-05-13 14:30:00,80.94,81.12,80.91,80.98,35661.0,80.94,81.12,80.91,80.98,35661.0
2020-05-13 14:40:00,81.0,81.0,80.74,80.9,22002.0,81.0,81.0,80.74,80.9,22002.0
2020-05-13 14:50:00,80.89,80.93,80.5,80.54,34116.0,80.89,80.93,80.5,80.54,34116.0
2020-05-13 15:00:00,80.54,81.16,80.54,80.86,39751.0,80.54,81.16,80.54,80.86,39751.0
2020-05-13 15:10:00,80.87,80.99,80.65,80.8,22057.0,80.87,80.99,80.65,80.8,22057.0
2020-05-13 15:20:00,80.79,80.87,80.36,80.76,28307.0,80.79,80.87,80.36,80.76,28307.0
2020-05-13 15:30:00,80.74,80.92,80.57,80.76,48254.0,80.74,80.92,80.57,80.76,48254.0
2020-05-13 15:40:00,80.82,81.05,80.69,81.02,64518.0,80.82,81.05,80.69,81.02,64518.0
2020-05-13 15:50:00,81.08,81.26,80.9,80.97,236161.0,81.08,81.26,80.9,80.97,236161.0
2020-05-14 09:30:00,80.51,81.35,80.51,80.66,65252.0,80.51,81.35,80.51,80.66,65252.0
2020-05-14 09:40:00,80.62,80.76,80.23,80.24,21366.0,80.62,80.76,80.23,80.24,21366.0
2020-05-14 09:50:00,80.27,80.38,79.97,80.32,39847.0,80.27,80.38,79.97,80.32,39847.0
2020-05-14 10:00:00,80.36,80.66,80.16,80.62,29190.0,80.36,80.66,80.16,80.62,29190.0
2020-05-14 10:10:00,80.59,80.7,80.23,80.41,20503.0,80.59,80.7,80.23,80.41,20503.0
2020-05-14 10:20:00,80.43,80.62,80.02,80.02,24274.0,80.43,80.62,80.02,80.02,24274.0
2020-05-14 10:30:00,80.06,80.16,79.68,80.06,27548.0,80.06,80.16,79.68,80.06,27548.0
2020-05-14 10:40:00,80.01,80.14,79.7,80.09,23474.0,80.01,80.14,79.7,80.09,23474.0
2020-05-14 10:50:00,80.16,80.22,79.98,80.01,17981.0,80.16,80.22,79.98,80.01,17981.0
2020-05-14 11:00:00,80.08,80.67,79.98,80.51,27403.0,80.08,80.67,79.98,80.51,27403.0
2020-05-14 11:10:00,80.56,80.81,80.46,80.7,49773.0,80.56,80.81,80.46,80.7,49773.0
2020-05-14 11:20:00,80.67,80.82,80.51,80.7,33093.0,80.67,80.82,80.51,80.7,33093.0
2020-05-14 11:30:00,80.78,81.15,80.75,80.89,57177.0,80.78,81.15,80.75,80.89,57177.0
2020-05-14 11:40:00,80.92,80.92,80.62,80.82,38207.0,80.92,80.92,80.62,80.82,38207.0
2020-05-14 11:50:00,80.81,80.81,80.27,80.32,24511.0,80.81,80.81,80.27,80.32,24511.0
2020-05-14 12:00:00,80.36,80.54,80.3,80.33,32318.0,80.36,80.54,80.3,80.33,32318.0
2020-05-14 12:10:00,80.29,80.56,80.29,80.51,17087.0,80.29,80.56,80.29,80.51,17087.0
2020-05-14 12:20:00,80.53,80.87,80.49,80.84,17590.0,80.53,80.87,80.49,80.84,17590.0
2020-05-14 12:30:00,80.84,81.0,80.76,80.81,14778.0,80.84,81.0,80.76,80.81,14778.0
2020-05-14 12:40:00,80.84,80.94,80.78,80.83,11675.0,80.84,80.94,80.78,80.83,11675.0
2020-05-14 12:50:00,80.82,81.37,80.81,81.36,14152.0,80.82,81.37,80.81,81.36,14152.0
2020-05-14 13:00:00,81.38,81.41,81.16,81.2,15073.0,81.38,81.41,81.16,81.2,15073.0
2020-05-14 13:10:00,81.22,81.28,81.09,81.19,12700.0,81.22,81.28,81.09,81.19,12700.0
2020-05-14 13:20:00,81.19,81.4,81.13,81.4,9676.0,81.19,81.4,81.13,81.4,9676.0
2020-05-14 13:30:00,81.38,81.48,81.34,81.37,21981.0,81.38,81.48,81.34,81.37,21981.0
2020-05-14 13:40:00,81.38,81.4,81.24,81.35,11003.0,81.38,81.4,81.24,81.35,11003.0
2020-05-14 13:50:00,81.34,81.36,81.14,81.18,11075.0,81.34,81.36,81.14,81.18,11075.0
2020-05-14 14:00:00,81.21,81.21,80.98,81.12,15166.0,81.21,81.21,80.98,81.12,15166.0
2020-05-14 14:10:00,81.12,81.4,81.09,81.4,31514.0,81.12,81.4,81.09,81.4,31514.0
2020-05-14 14:20:00,81.37,81.52,81.35,81.42,15158.0,81.37,81.52,81.35,81.42,15158.0
2020-05-14 14:30:00,81.41,81.42,81.04,81.08,20621.0,81.41,81.42,81.04,81.08,20621.0
2020-05-14 14:40:00,81.12,81.21,80.94,81.13,27686.0,81.12,81.21,80.94,81.13,27686.0
2020-05-14 14:50:00,81.12,81.46,81.03,81.43,21595.0,81.12,81.46,81.03,81.43,21595.0
2020-05-14 15:00:00,81.31,81.53,81.31,81.49,81483.0,81.31,81.53,81.31,81.49,81483.0
2020-05-14 15:10:00,81.46,81.53,81.34,81.44,27345.0,81.46,81.53,81.34,81.44,27345.0
2020-05-14 15:20:00,81.43,81.56,81.4,81.51,107445.0,81.43,81.56,81.4,81.51,107445.0
2020-05-14 15:30:00,81.5,81.57,81.37,81.42,64505.0,81.5,81.57,81.37,81.42,64505.0
2020-05-14 15:40:00,81.4,81.55,81.29,81.5,91858.0,81.4,81.55,81.29,81.5,91858.0
2020-05-14 15:50:00,81.51,81.9,81.44,81.86,245627.0,81.51,81.9,81.44,81.86,245627.0
2020-05-15 09:30:00,79.19,80.08,79.05,80.04,294837.0,79.19,80.08,79.05,80.04,294837.0
2020-05-15 09:40:00,80.09,80.47,79.62,79.79,123613.0,80.09,80.47,79.62,79.79,123613.0
2020-05-15 09:50:00,79.85,80.57,79.75,80.56,83517.0,79.85,80.57,79.75,80.56,83517.0
2020-05-15 10:00:00,80.57,81.05,80.31,80.98,119619.0,80.57,81.05,80.31,80.98,119619.0
2020-05-15 10:10:00,81.01,81.39,80.88,80.91,60791.0,81.01,81.39,80.88,80.91,60791.0
2020-05-15 10:20:00,80.86,80.95,80.51,80.58,39472.0,80.86,80.95,80.51,80.58,39472.0
2020-05-15 10:30:00,80.58,80.97,80.53,80.83,66724.0,80.58,80.97,80.53,80.83,66724.0
2020-05-15 10:40:00,80.85,80.89,80.47,80.52,34325.0,80.85,80.89,80.47,80.52,34325.0
2020-05-15 10:50:00,80.53,80.72,80.11,80.11,31079.0,80.53,80.72,80.11,80.11,31079.0
2020-05-15 11:00:00,80.06,80.21,79.7,80.21,37568.0,80.06,80.21,79.7,80.21,37568.0
2020-05-15 11:10:00,80.21,80.33,80.06,80.29,15193.0,80.21,80.33,80.06,80.29,15193.0
2020-05-15 11:20:00,80.26,80.35,80.14,80.17,22545.0,80.26,80.35,80.14,80.17,22545.0
2020-05-15 11:30:00,80.2,80.47,80.16,80.35,54482.0,80.2,80.47,80.16,80.35,54482.0
2020-05-15 11:40:00,80.38,80.44,80.2,80.38,29317.0,80.38,80.44,80.2,80.38,29317.0
2020-05-15 11:50:00,80.4,80.5,80.28,80.42,28774.0,80.4,80.5,80.28,80.42,28774.0
2020-05-15 12:00:00,80.42,81.0,80.42,80.98,42930.0,80.42,81.0,80.42,80.98,42930.0
2020-05-15 12:10:00,80.98,81.14,80.83,81.0,39970.0,80.98,81.14,80.83,81.0,39970.0
2020-05-15 12:20:00,81.04,81.13,81.01,81.03,35395.0,81.04,81.13,81.01,81.03,35395.0
2020-05-15 12:30:00,81.05,81.11,80.92,81.06,13911.0,81.05,81.11,80.92,81.06,13911.0
2020-05-15 12:40:00,81.11,81.26,80.97,81.02,17470.0,81.11,81.26,80.97,81.02,17470.0
2020-05-15 12:50:00,81.03,81.2,80.96,81.07,13194.0,81.03,81.2,80.96,81.07,13194.0
2020-05-15 13:00:00,81.09,81.52,81.08,81.5,15553.0,81.09,81.52,81.08,81.5,15553.0
2020-05-15 13:10:00,81.54,81.71,81.54,81.61,28600.0,81.54,81.71,81.54,81.61,28600.0
2020-05-15 13:20:00,81.59,81.7,81.52,81.56,17869.0,81.59,81.7,81.52,81.56,17869.0
2020-05-15 13:30:00,81.54,81.56,81.24,81.3,15157.0,81.54,81.56,81.24,81.3,15157.0
2020-05-15 13:40:00,81.31,81.33,81.06,81.15,16214.0,81.31,81.33,81.06,81.15,16214.0
2020-05-15 13:50:00,81.13,81.4,81.1,81.39,12776.0,81.13,81.4,81.1,81.39,12776.0
2020-05-15 14:00:00,81.4,81.74,81.4,81.65,19004.0,81.4,81.74,81.4,81.65,19004.0
2020-05-15 14:10:00,81.66,81.76,81.51,81.76,8854.0,81.66,81.76,81.51,81.76,8854.0
2020-05-15 14:20:00,81.79,81.91,81.71,81.91,15523.0,81.79,81.91,81.71,81.91,15523.0
2020-05-15 14:30:00,81.91,81.91,81.55,81.59,23563.0,81.91,81.91,81.55,81.59,23563.0
2020-05-15 14:40:00,81.6,81.71,81.52,81.64,32631.0,81.6,81.71,81.52,81.64,32631.0
2020-05-15 14:50:00,81.65,81.74,81.52,81.57,36229.0,81.65,81.74,81.52,81.57,36229.0
2020-05-15 15:00:00,81.61,81.96,81.52,81.94,29121.0,81.61,81.96,81.52,81.94,29121.0
2020-05-15 15:10:00,81.94,82.06,81.88,81.98,41880.0,81.94,82.06,81.88,81.98,41880.0
2020-05-15 15:20:00,82.02,82.19,81.95,82.13,37326.0,82.02,82.19,81.95,82.13,37326.0
2020-05-15 15:30:00,82.15,82.32,82.02,82.08,45993.0,82.15,82.32,82.02,82.08,45993.0
2020-05-15 15:40:00,82.1,82.11,81.87,82.01,49647.0,82.1,82.11,81.87,82.01,49647.0
2020-05-15 15:50:00,82.01,82.13,81.75,82.08,141947.0,82.01,82.13,81.75,82.08,141947.0
2020-05-18 09:30:00,82.15,82.68,81.33,82.51,181374.0,82.15,82.68,81.33,82.51,181374.0
2020-05-18 09:40:00,82.5,83.14,82.46,82.69,73023.0,82.5,83.14,82.46,82.69,73023.0
2020-05-18 09:50:00,82.7,82.78,82.14,82.26,52506.0,82.7,82.78,82.14,82.26,52506.0
2020-05-18 10:00:00,82.29,82.59,82.2,82.43,70252.0,82.29,82.59,82.2,82.43,70252.0
2020-05-18 10:10:00,82.4,82.59,82.27,82.59,149158.0,82.4,82.59,82.27,82.59,149158.0
2020-05-18 10:20:00,82.57,83.0,82.53,82.86,52886.0,82.57,83.0,82.53,82.86,52886.0
2020-05-18 10:30:00,82.87,83.36,82.87,83.36,58264.0,82.87,83.36,82.87,83.36,58264.0
2020-05-18 10:40:00,83.37,83.48,83.3,83.33,51850.0,83.37,83.48,83.3,83.33,51850.0
2020-05-18 10:50:00,83.34,83.69,83.34,83.69,42966.0,83.34,83.69,83.34,83.69,42966.0
2020-05-18 11:00:00,83.7,83.76,83.47,83.7,45788.0,83.7,83.76,83.47,83.7,45788.0
2020-05-18 11:10:00,83.71,83.85,83.55,83.8,45756.0,83.71,83.85,83.55,83.8,45756.0
2020-05-18 11:20:00,83.82,83.82,83.48,83.48,29620.0,83.82,83.82,83.48,83.48,29620.0
2020-05-18 11:30:00,83.51,83.7,83.44,83.44,25183.0,83.51,83.7,83.44,83.44,25183.0
2020-05-18 11:40:00,83.44,83.82,83.42,83.81,20554.0,83.44,83.82,83.42,83.81,20554.0
2020-05-18 11:50:00,83.87,83.96,83.72,83.8,41246.0,83.87,83.96,83.72,83.8,41246.0
2020-05-18 12:00:00,83.8,84.06,83.77,83.98,47839.0,83.8,84.06,83.77,83.98,47839.0
2020-05-18 12:10:00,83.95,83.98,83.69,83.71,29348.0,83.95,83.98,83.69,83.71,29348.0
2020-05-18 12:20:00,83.71,83.83,83.68,83.83,23934.0,83.71,83.83,83.68,83.83,23934.0
2020-05-18 12:30:00,83.84,83.86,83.75,83.79,19589.0,83.84,83.86,83.75,83.79,19589.0
2020-05-18 12:40:00,83.79,83.91,83.62,83.73,25539.0,83.79,83.91,83.62,83.73,25539.0
2020-05-18 12:50:00,83.73,83.77,83.5,83.59,20676.0,83.73,83.77,83.5,83.59,20676.0
2020-05-18 13:00:00,83.6,83.71,83.59,83.67,13552.0,83.6,83.71,83.59,83.67,13552.0
2020-05-18 13:10:00,83.68,83.81,83.63,83.78,17626.0,83.68,83.81,83.63,83.78,17626.0
2020-05-18 13:20:00,83.78,83.89,83.74,83.86,17844.0,83.78,83.89,83.74,83.86,17844.0
2020-05-18 13:30:00,83.85,84.01,83.77,83.97,27223.0,83.85,84.01,83.77,83.97,27223.0
2020-05-18 13:40:00,83.94,83.95,83.55,83.69,23460.0,83.94,83.95,83.55,83.69,23460.0
2020-05-18 13:50:00,83.71,83.8,83.64,83.66,17031.0,83.71,83.8,83.64,83.66,17031.0
2020-05-18 14:00:00,83.63,83.74,83.6,83.61,18362.0,83.63,83.74,83.6,83.61,18362.0
2020-05-18 14:10:00,83.62,83.87,83.57,83.72,31428.0,83.62,83.87,83.57,83.72,31428.0
2020-05-18 14:20:00,83.73,83.78,83.59,83.75,15510.0,83.73,83.78,83.59,83.75,15510.0
2020-05-18 14:30:00,83.76,83.8,83.56,83.57,30996.0,83.76,83.8,83.56,83.57,30996.0
2020-05-18 14:40:00,83.59,83.73,83.56,83.63,25540.0,83.59,83.73,83.56,83.63,25540.0
2020-05-18 14:50:00,83.62,83.68,83.49,83.6,36701.0,83.62,83.68,83.49,83.6,36701.0
2020-05-18 15:00:00,83.63,83.85,83.62,83.72,41956.0,83.63,83.85,83.62,83.72,41956.0
2020-05-18 15:10:00,83.72,83.73,83.37,83.41,30843.0,83.72,83.73,83.37,83.41,30843.0
2020-05-18 15:20:00,83.43,83.51,83.35,83.47,27538.0,83.43,83.51,83.35,83.47,27538.0
2020-05-18 15:30:00,83.47,83.78,83.47,83.72,42756.0,83.47,83.78,83.47,83.72,42756.0
2020-05-18 15:40:00,83.75,83.87,83.64,83.72,57890.0,83.75,83.87,83.64,83.72,57890.0
2020-05-18 15:50:00,83.75,83.92,83.36,83.36,130028.0,83.75,83.92,83.36,83.36,130028.0
2020-05-19 09:30:00,83.76,85.1,83.51,85.08,138224.0,83.76,85.1,83.51,85.08,138224.0
2020-05-19 09:40:00,85.11,85.45,84.91,85.34,56358.0,85.11,85.45,84.91,85.34,56358.0
2020-05-19 09:50:00,85.31,85.59,85.23,85.49,43362.0,85.31,85.59,85.23,85.49,43362.0
2020-05-19 10:00:00,85.52,86.13,85.49,85.92,84465.0,85.52,86.13,85.49,85.92,84465.0
2020-05-19 10:10:00,85.93,86.26,85.88,86.18,51869.0,85.93,86.26,85.88,86.18,51869.0
2020-05-19 10:20:00,86.18,86.42,86.11,86.38,57427.0,86.18,86.42,86.11,86.38,57427.0
2020-05-19 10:30:00,86.41,86.89,86.38,86.52,65821.0,86.41,86.89,86.38,86.52,65821.0
2020-05-19 10:40:00,86.53,86.77,86.4,86.76,49009.0,86.53,86.77,86.4,86.76,49009.0
2020-05-19 10:50:00,86.76,87.0,86.74,86.89,56033.0,86.76,87.0,86.74,86.89,56033.0
2020-05-19 11:00:00,86.87,86.94,86.7,86.86,42572.0,86.87,86.94,86.7,86.86,42572.0
2020-05-19 11:10:00,86.87,86.94,86.7,86.71,28794.0,86.87,86.94,86.7,86.71,28794.0
2020-05-19 11:20:00,86.73,86.74,86.34,86.49,34420.0,86.73,86.74,86.34,86.49,34420.0
2020-05-19 11:30:00,86.5,86.54,86.32,86.53,44873.0,86.5,86.54,86.32,86.53,44873.0
2020-05-19 11:40:00,86.53,86.63,86.41,86.51,16850.0,86.53,86.63,86.41,86.51,16850.0
2020-05-19 11:50:00,86.44,86.55,86.28,86.33,17576.0,86.44,86.55,86.28,86.33,17576.0
2020-05-19 12:00:00,86.34,86.55,86.18,86.54,44697.0,86.34,86.55,86.18,86.54,44697.0
2020-05-19 12:10:00,86.55,86.68,86.23,86.25,37672.0,86.55,86.68,86.23,86.25,37672.0
2020-05-19 12:20:00,86.23,86.26,86.0,86.11,11188.0,86.23,86.26,86.0,86.11,11188.0
2020-05-19 12:30:00,86.07,86.16,86.02,86.11,9566.0,86.07,86.16,86.02,86.11,9566.0
2020-05-19 12:40:00,86.03,86.3,86.03,86.3,37381.0,86.03,86.3,86.03,86.3,37381.0
2020-05-19 12:50:00,86.3,86.39,86.08,86.13,37515.0,86.3,86.39,86.08,86.13,37515.0
2020-05-19 13:00:00,86.13,86.34,86.09,86.34,20295.0,86.13,86.34,86.09,86.34,20295.0
2020-05-19 13:10:00,86.32,86.53,86.3,86.52,17349.0,86.32,86.53,86.3,86.52,17349.0
2020-05-19 13:20:00,86.52,86.7,86.52,86.55,29067.0,86.52,86.7,86.52,86.55,29067.0
2020-05-19 13:30:00,86.54,86.8,86.47,86.8,12650.0,86.54,86.8,86.47,86.8,12650.0
2020-05-19 13:40:00,86.79,86.92,86.73,86.85,39562.0,86.79,86.92,86.73,86.85,39562.0
2020-05-19 13:50:00,86.87,86.89,86.6,86.65,13570.0,86.87,86.89,86.6,86.65,13570.0
2020-05-19 14:00:00,86.65,86.76,86.58,86.69,17993.0,86.65,86.76,86.58,86.69,17993.0
2020-05-19 14:10:00,86.63,86.79,86.63,86.71,25438.0,86.63,86.79,86.63,86.71,25438.0
2020-05-19 14:20:00,86.71,86.72,86.46,86.52,19414.0,86.71,86.72,86.46,86.52,19414.0
2020-05-19 14:30:00,86.51,86.73,86.47,86.73,19495.0,86.51,86.73,86.47,86.73,19495.0
2020-05-19 14:40:00,86.72,86.94,86.62,86.9,30998.0,86.72,86.94,86.62,86.9,30998.0
2020-05-19 14:50:00,86.9,86.98,86.24,86.32,57490.0,86.9,86.98,86.24,86.32,57490.0
2020-05-19 15:00:00,86.27,86.43,86.21,86.39,24688.0,86.27,86.43,86.21,86.39,24688.0
2020-05-19 15:10:00,86.37,86.6,86.33,86.37,38627.0,86.37,86.6,86.33,86.37,38627.0
2020-05-19 15:20:00,86.37,86.55,86.25,86.51,57281.0,86.37,86.55,86.25,86.51,57281.0
2020-05-19 15:30:00,86.5,86.5,86.03,86.17,39946.0,86.5,86.5,86.03,86.17,39946.0
2020-05-19 15:40:00,86.16,86.27,86.01,86.04,43555.0,86.16,86.27,86.01,86.04,43555.0
2020-05-19 15:50:00,86.02,86.02,85.42,85.45,115965.0,86.02,86.02,85.42,85.45,115965.0
2020-05-20 09:30:00,86.92,87.45,86.86,87.17,107298.0,86.92,87.45,86.86,87.17,107298.0
2020-05-20 09:40:00,87.18,87.57,86.94,87.44,33619.0,87.18,87.57,86.94,87.44,33619.0
2020-05-20 09:50:00,87.42,87.81,87.35,87.74,36918.0,87.42,87.81,87.35,87.74,36918.0
2020-05-20 10:00:00,87.73,87.88,87.41,87.84,58442.0,87.73,87.88,87.41,87.84,58442.0
2020-05-20 10:10:00,87.81,88.1,87.68,88.06,51154.0,87.81,88.1,87.68,88.06,51154.0
2020-05-20 10:20:00,88.09,88.31,87.98,88.31,53616.0,88.09,88.31,87.98,88.31,53616.0
2020-05-20 10:30:00,88.3,88.55,88.08,88.53,37523.0,88.3,88.55,88.08,88.53,37523.0
2020-05-20 10:40:00,88.5,88.55,87.96,88.0,86764.0,88.5,88.55,87.96,88.0,86764.0
2020-05-20 10:50:00,88.04,88.1,87.69,87.73,33751.0,88.04,88.1,87.69,87.73,33751.0
2020-05-20 11:00:00,87.78,88.5,87.77,88.36,60936.0,87.78,88.5,87.77,88.36,60936.0
2020-05-20 11:10:00,88.37,88.37,88.05,88.27,22313.0,88.37,88.37,88.05,88.27,22313.0
2020-05-20 11:20:00,88.25,88.42,88.06,88.34,50618.0,88.25,88.42,88.06,88.34,50618.0
2020-05-20 11:30:00,88.37,88.48,88.23,88.44,14344.0,88.37,88.48,88.23,88.44,14344.0
2020-05-20 11:40:00,88.47,88.53,88.37,88.39,21454.0,88.47,88.53,88.37,88.39,21454.0
2020-05-20 11:50:00,88.37,88.4,88.29,88.31,13047.0,88.37,88.4,88.29,88.31,13047.0
2020-05-20 12:00:00,88.31,88.39,88.19,88.19,45796.0,88.31,88.39,88.19,88.19,45796.0
2020-05-20 12:10:00,88.21,88.28,87.78,87.78,14412.0,88.21,88.28,87.78,87.78,14412.0
2020-05-20 12:20:00,87.78,87.78,87.46,87.49,20122.0,87.78,87.78,87.46,87.49,20122.0
2020-05-20 12:30:00,87.51,87.63,87.45,87.51,22997.0,87.51,87.63,87.45,87.51,22997.0
2020-05-20 12:40:00,87.52,87.52,87.12,87.18,39217.0,87.52,87.52,87.12,87.18,39217.0
2020-05-20 12:50:00,87.18,87.39,87.11,87.39,9120.0,87.18,87.39,87.11,87.39,9120.0
2020-05-20 13:00:00,87.41,87.71,87.41,87.6,8700.0,87.41,87.71,87.41,87.6,8700.0
2020-05-20 13:10:00,87.52,87.62,87.41,87.48,17344.0,87.52,87.62,87.41,87.48,17344.0
2020-05-20 13:20:00,87.5,87.5,87.21,87.45,17187.0,87.5,87.5,87.21,87.45,17187.0
2020-05-20 13:30:00,87.45,87.6,87.39,87.6,11587.0,87.45,87.6,87.39,87.6,11587.0
2020-05-20 13:40:00,87.61,87.7,87.48,87.7,9550.0,87.61,87.7,87.48,87.7,9550.0
2020-05-20 13:50:00,87.7,87.72,87.54,87.56,17759.0,87.7,87.72,87.54,87.56,17759.0
2020-05-20 14:00:00,87.55,87.82,87.35,87.56,23722.0,87.55,87.82,87.35,87.56,23722.0
2020-05-20 14:10:00,87.56,87.64,87.41,87.5,39158.0,87.56,87.64,87.41,87.5,39158.0
2020-05-20 14:20:00,87.5,87.64,87.45,87.45,18429.0,87.5,87.64,87.45,87.45,18429.0
2020-05-20 14:30:00,87.42,87.88,87.41,87.84,25589.0,87.42,87.88,87.41,87.84,25589.0
2020-05-20 14:40:00,87.85,87.85,87.65,87.73,12588.0,87.85,87.85,87.65,87.73,12588.0
2020-05-20 14:50:00,87.72,88.01,87.72,87.9,30060.0,87.72,88.01,87.72,87.9,30060.0
2020-05-20 15:00:00,87.91,87.91,87.74,87.83,28731.0,87.91,87.91,87.74,87.83,28731.0
2020-05-20 15:10:00,87.84,87.9,87.62,87.88,34127.0,87.84,87.9,87.62,87.88,34127.0
2020-05-20 15:20:00,87.89,88.19,87.88,88.18,33436.0,87.89,88.19,87.88,88.18,33436.0
2020-05-20 15:30:00,88.14,88.38,88.03,88.38,43671.0,88.14,88.38,88.03,88.38,43671.0
2020-05-20 15:40:00,88.39,88.39,88.13,88.17,55733.0,88.39,88.39,88.13,88.17,55733.0
2020-05-20 15:50:00,88.15,88.41,88.05,88.07,272311.0,88.15,88.41,88.05,88.07,272311.0
2020-05-21 09:30:00,88.25,88.46,87.59,88.17,56753.0,88.25,88.46,87.59,88.17,56753.0
2020-05-21 09:40:00,88.19,88.28,87.78,87.84,30656.0,88.19,88.28,87.78,87.84,30656.0
2020-05-21 09:50:00,87.76,87.83,87.34,87.62,26768.0,87.76,87.83,87.34,87.62,26768.0
2020-05-21 10:00:00,87.61,87.63,86.94,87.04,31274.0,87.61,87.63,86.94,87.04,31274.0
2020-05-21 10:10:00,87.05,87.27,86.94,87.24,23762.0,87.05,87.27,86.94,87.24,23762.0
2020-05-21 10:20:00,87.19,87.24,86.82,86.9,22604.0,87.19,87.24,86.82,86.9,22604.0
2020-05-21 10:30:00,86.85,86.85,86.17,86.17,31260.0,86.85,86.85,86.17,86.17,31260.0
2020-05-21 10:40:00,86.23,86.81,86.23,86.77,16862.0,86.23,86.81,86.23,86.77,16862.0
2020-05-21 10:50:00,86.8,87.09,86.78,86.92,18669.0,86.8,87.09,86.78,86.92,18669.0
2020-05-21 11:00:00,86.92,86.92,86.51,86.67,21369.0,86.92,86.92,86.51,86.67,21369.0
2020-05-21 11:10:00,86.67,86.77,86.45,86.53,23881.0,86.67,86.77,86.45,86.53,23881.0
2020-05-21 11:20:00,86.54,86.8,86.53,86.8,21844.0,86.54,86.8,86.53,86.8,21844.0
2020-05-21 11:30:00,86.83,86.98,86.76,86.88,12100.0,86.83,86.98,86.76,86.88,12100.0
2020-05-21 11:40:00,86.91,87.06,86.89,86.91,11902.0,86.91,87.06,86.89,86.91,11902.0
2020-05-21 11:50:00,86.95,87.02,86.81,86.81,11035.0,86.95,87.02,86.81,86.81,11035.0
2020-05-21 12:00:00,86.8,87.14,86.79,87.07,11047.0,86.8,87.14,86.79,87.07,11047.0
2020-05-21 12:10:00,87.09,87.25,86.97,87.1,14596.0,87.09,87.25,86.97,87.1,14596.0
2020-05-21 12:20:00,87.07,87.22,86.99,86.99,10970.0,87.07,87.22,86.99,86.99,10970.0
2020-05-21 12:30:00,86.98,87.02,86.8,86.8,9355.0,86.98,87.02,86.8,86.8,9355.0
2020-05-21 12:40:00,86.83,86.98,86.82,86.9,5896.0,86.83,86.98,86.82,86.9,5896.0
2020-05-21 12:50:00,86.89,86.92,86.5,86.6,11089.0,86.89,86.92,86.5,86.6,11089.0
2020-05-21 13:00:00,86.66,86.91,86.54,86.74,15960.0,86.66,86.91,86.54,86.74,15960.0
2020-05-21 13:10:00,86.79,86.84,86.66,86.7,13397.0,86.79,86.84,86.66,86.7,13397.0
2020-05-21 13:20:00,86.73,86.74,86.57,86.72,13636.0,86.73,86.74,86.57,86.72,13636.0
2020-05-21 13:30:00,86.71,86.79,86.59,86.76,9914.0,86.71,86.79,86.59,86.76,9914.0
2020-05-21 13:40:00,86.77,86.87,86.66,86.85,7980.0,86.77,86.87,86.66,86.85,7980.0
2020-05-21 13:50:00,86.85,86.87,86.76,86.76,7855.0,86.85,86.87,86.76,86.76,7855.0
2020-05-21 14:00:00,86.72,86.99,86.7,86.9,16206.0,86.72,86.99,86.7,86.9,16206.0
2020-05-21 14:10:00,86.91,86.95,86.79,86.82,9914.0,86.91,86.95,86.79,86.82,9914.0
2020-05-21 14:20:00,86.8,86.9,86.8,86.8,10787.0,86.8,86.9,86.8,86.8,10787.0
2020-05-21 14:30:00,86.83,86.86,86.49,86.55,15848.0,86.83,86.86,86.49,86.55,15848.0
2020-05-21 14:40:00,86.59,86.64,86.17,86.18,14995.0,86.59,86.64,86.17,86.18,14995.0
2020-05-21 14:50:00,86.2,86.42,86.13,86.32,23714.0,86.2,86.42,86.13,86.32,23714.0
2020-05-21 15:00:00,86.33,86.55,86.33,86.34,19495.0,86.33,86.55,86.33,86.34,19495.0
2020-05-21 15:10:00,86.32,86.47,86.3,86.42,24151.0,86.32,86.47,86.3,86.42,24151.0
2020-05-21 15:20:00,86.39,86.5,86.29,86.37,41192.0,86.39,86.5,86.29,86.37,41192.0
2020-05-21 15:30:00,86.37,86.45,86.17,86.42,36636.0,86.37,86.45,86.17,86.42,36636.0
2020-05-21 15:40:00,86.42,86.5,86.24,86.25,43218.0,86.42,86.5,86.24,86.25,43218.0
2020-05-21 15:50:00,86.29,86.49,86.0,86.11,147466.0,86.29,86.49,86.0,86.11,147466.0
2020-05-22 09:30:00,86.1,86.35,85.43,85.51,39740.0,86.1,86.35,85.43,85.51,39740.0
2020-05-22 09:40:00,85.51,86.13,85.5,86.0,21510.0,85.51,86.13,85.5,86.0,21510.0
2020-05-22 09:50:00,85.97,86.65,85.96,86.59,26682.0,85.97,86.65,85.96,86.59,26682.0
2020-05-22 10:00:00,86.59,86.6,85.84,85.94,26689.0,86.59,86.6,85.84,85.94,26689.0
2020-05-22 10:10:00,85.99,86.21,85.76,85.92,29339.0,85.99,86.21,85.76,85.92,29339.0
2020-05-22 10:20:00,85.99,86.09,85.96,86.02,45424.0,85.99,86.09,85.96,86.02,45424.0
2020-05-22 10:30:00,86.04,86.16,85.97,86.1,34609.0,86.04,86.16,85.97,86.1,34609.0
2020-05-22 10:40:00,86.1,86.25,85.9,86.02,30429.0,86.1,86.25,85.9,86.02,30429.0
2020-05-22 10:50:00,86.0,86.17,85.65,85.7,63339.0,86.0,86.17,85.65,85.7,63339.0
2020-05-22 11:00:00,85.65,85.85,85.61,85.82,30271.0,85.65,85.85,85.61,85.82,30271.0
2020-05-22 11:10:00,85.81,85.89,85.7,85.79,25843.0,85.81,85.89,85.7,85.79,25843.0
2020-05-22 11:20:00,85.76,85.86,85.22,85.28,44316.0,85.76,85.86,85.22,85.28,44316.0
2020-05-22 11:30:00,85.29,85.55,85.23,85.46,43015.0,85.29,85.55,85.23,85.46,43015.0
2020-05-22 11:40:00,85.49,85.57,85.31,85.39,19928.0,85.49,85.57,85.31,85.39,19928.0
2020-05-22 11:50:00,85.39,85.5,85.3,85.49,21271.0,85.39,85.5,85.3,85.49,21271.0
2020-05-22 12:00:00,85.49,85.73,85.49,85.57,15110.0,85.49,85.73,85.49,85.57,15110.0
2020-05-22 12:10:00,85.57,85.66,85.54,85.65,14668.0,85.57,85.66,85.54,85.65,14668.0
2020-05-22 12:20:00,85.64,85.7,85.63,85.65,27337.0,85.64,85.7,85.63,85.65,27337.0
2020-05-22 12:30:00,85.65,85.9,85.57,85.86,15450.0,85.65,85.9,85.57,85.86,15450.0
2020-05-22 12:40:00,85.86,85.91,85.76,85.77,7918.0,85.86,85.91,85.76,85.77,7918.0
2020-05-22 12:50:00,85.73,85.76,85.66,85.67,6910.0,85.73,85.76,85.66,85.67,6910.0
2020-05-22 13:00:00,85.66,85.86,85.65,85.77,13688.0,85.66,85.86,85.65,85.77,13688.0
2020-05-22 13:10:00,85.75,85.79,85.66,85.74,9245.0,85.75,85.79,85.66,85.74,9245.0
2020-05-22 13:20:00,85.75,85.87,85.72,85.83,11716.0,85.75,85.87,85.72,85.83,11716.0
2020-05-22 13:30:00,85.85,85.91,85.74,85.81,9686.0,85.85,85.91,85.74,85.81,9686.0
2020-05-22 13:40:00,85.81,85.87,85.76,85.76,7544.0,85.81,85.87,85.76,85.76,7544.0
2020-05-22 13:50:00,85.75,85.76,85.57,85.66,11564.0,85.75,85.76,85.57,85.66,11564.0
2020-05-22 14:00:00,85.67,85.78,85.58,85.78,42639.0,85.67,85.78,85.58,85.78,42639.0
2020-05-22 14:10:00,85.8,85.8,85.61,85.65,13635.0,85.8,85.8,85.61,85.65,13635.0
2020-05-22 14:20:00,85.65,85.76,85.62,85.67,12561.0,85.65,85.76,85.62,85.67,12561.0
2020-05-22 14:30:00,85.71,85.9,85.71,85.88,16370.0,85.71,85.9,85.71,85.88,16370.0
2020-05-22 14:40:00,85.87,85.91,85.73,85.73,15335.0,85.87,85.91,85.73,85.73,15335.0
2020-05-22 14:50:00,85.77,85.78,85.7,85.75,10782.0,85.77,85.78,85.7,85.75,10782.0
2020-05-22 15:00:00,85.74,85.77,85.67,85.74,16777.0,85.74,85.77,85.67,85.74,16777.0
2020-05-22 15:10:00,85.75,85.77,85.62,85.62,14500.0,85.75,85.77,85.62,85.62,14500.0
2020-05-22 15:20:00,85.6,85.64,85.47,85.56,16916.0,85.6,85.64,85.47,85.56,16916.0
2020-05-22 15:30:00,85.54,85.69,85.49,85.63,23272.0,85.54,85.69,85.49,85.63,23272.0
2020-05-22 15:40:00,85.64,85.96,85.6,85.91,54629.0,85.64,85.96,85.6,85.91,54629.0
2020-05-22 15:50:00,85.91,86.18,85.89,86.04,122202.0,85.91,86.18,85.89,86.04,122202.0
2020-05-26 09:30:00,87.78,87.81,86.84,87.03,107637.0,87.78,87.81,86.84,87.03,107637.0
2020-05-26 09:40:00,87.05,87.41,86.83,87.21,48585.0,87.05,87.41,86.83,87.21,48585.0
2020-05-26 09:50:00,87.21,87.21,86.43,86.69,27894.0,87.21,87.21,86.43,86.69,27894.0
2020-05-26 10:00:00,86.72,86.91,86.54,86.76,27754.0,86.72,86.91,86.54,86.76,27754.0
2020-05-26 10:10:00,86.77,86.95,86.7,86.92,32982.0,86.77,86.95,86.7,86.92,32982.0
2020-05-26 10:20:00,86.9,87.34,86.9,87.16,25690.0,86.9,87.34,86.9,87.16,25690.0
2020-05-26 10:30:00,87.15,87.16,86.88,87.03,15479.0,87.15,87.16,86.88,87.03,15479.0
2020-05-26 10:40:00,87.02,87.04,86.59,86.82,19062.0,87.02,87.04,86.59,86.82,19062.0
2020-05-26 10:50:00,86.83,87.05,86.83,87.02,13349.0,86.83,87.05,86.83,87.02,13349.0
2020-05-26 11:00:00,87.02,87.13,86.78,86.96,16371.0,87.02,87.13,86.78,86.96,16371.0
2020-05-26 11:10:00,86.95,87.01,86.77,86.85,17240.0,86.95,87.01,86.77,86.85,17240.0
2020-05-26 11:20:00,86.87,87.06,86.65,86.72,19142.0,86.87,87.06,86.65,86.72,19142.0
2020-05-26 11:30:00,86.7,86.7,86.27,86.41,21047.0,86.7,86.7,86.27,86.41,21047.0
2020-05-26 11:40:00,86.49,86.49,85.93,86.14,16217.0,86.49,86.49,85.93,86.14,16217.0
2020-05-26 11:50:00,86.14,86.34,86.04,86.33,13851.0,86.14,86.34,86.04,86.33,13851.0
2020-05-26 12:00:00,86.34,86.56,86.34,86.47,15360.0,86.34,86.56,86.34,86.47,15360.0
2020-05-26 12:10:00,86.47,86.51,86.17,86.17,13355.0,86.47,86.51,86.17,86.17,13355.0
2020-05-26 12:20:00,86.15,86.28,86.15,86.18,12988.0,86.15,86.28,86.15,86.18,12988.0
2020-05-26 12:30:00,86.2,86.45,86.18,86.43,14617.0,86.2,86.45,86.18,86.43,14617.0
2020-05-26 12:40:00,86.43,86.48,86.29,86.31,13944.0,86.43,86.48,86.29,86.31,13944.0
2020-05-26 12:50:00,86.31,86.42,86.09,86.18,19840.0,86.31,86.42,86.09,86.18,19840.0
2020-05-26 13:00:00,86.2,86.28,86.11,86.16,10734.0,86.2,86.28,86.11,86.16,10734.0
2020-05-26 13:10:00,86.17,86.23,86.07,86.19,9831.0,86.17,86.23,86.07,86.19,9831.0
2020-05-26 13:20:00,86.19,86.29,86.14,86.27,12125.0,86.19,86.29,86.14,86.27,12125.0
2020-05-26 13:30:00,86.29,86.41,86.25,86.38,17472.0,86.29,86.41,86.25,86.38,17472.0
2020-05-26 13:40:00,86.4,86.4,86.23,86.31,13526.0,86.4,86.4,86.23,86.31,13526.0
2020-05-26 13:50:00,86.33,86.48,86.3,86.38,12339.0,86.33,86.48,86.3,86.38,12339.0
2020-05-26 14:00:00,86.34,86.4,86.14,86.2,12161.0,86.34,86.4,86.14,86.2,12161.0
2020-05-26 14:10:00,86.22,86.3,86.14,86.29,10056.0,86.22,86.3,86.14,86.29,10056.0
2020-05-26 14:20:00,86.31,86.33,86.23,86.27,13648.0,86.31,86.33,86.23,86.27,13648.0
2020-05-26 14:30:00,86.28,86.35,86.22,86.28,16192.0,86.28,86.35,86.22,86.28,16192.0
2020-05-26 14:40:00,86.29,86.29,86.04,86.09,11669.0,86.29,86.29,86.04,86.09,11669.0
2020-05-26 14:50:00,86.1,86.2,86.1,86.18,14047.0,86.1,86.2,86.1,86.18,14047.0
2020-05-26 15:00:00,86.17,86.17,85.78,85.78,16190.0,86.17,86.17,85.78,85.78,16190.0
2020-05-26 15:10:00,85.78,85.92,85.69,85.69,14655.0,85.78,85.92,85.69,85.69,14655.0
2020-05-26 15:20:00,85.7,85.77,85.5,85.51,28494.0,85.7,85.77,85.5,85.51,28494.0
2020-05-26 15:30:00,85.51,85.6,85.18,85.25,41178.0,85.51,85.6,85.18,85.25,41178.0
2020-05-26 15:40:00,85.25,85.25,85.03,85.09,38947.0,85.25,85.25,85.03,85.09,38947.0
2020-05-26 15:50:00,85.11,85.33,84.88,85.05,127438.0,85.11,85.33,84.88,85.05,127438.0
2020-05-27 09:30:00,84.62,84.7,83.4,83.7,88102.0,84.62,84.7,83.4,83.7,88102.0
2020-05-27 09:40:00,83.8,84.26,83.6,83.77,43226.0,83.8,84.26,83.6,83.77,43226.0
2020-05-27 09:50:00,83.74,83.89,83.32,83.5,34769.0,83.74,83.89,83.32,83.5,34769.0
2020-05-27 10:00:00,83.55,84.17,83.55,84.09,44497.0,83.55,84.17,83.55,84.09,44497.0
2020-05-27 10:10:00,84.08,84.29,83.98,84.04,39026.0,84.08,84.29,83.98,84.04,39026.0
2020-05-27 10:20:00,84.1,84.15,83.45,83.49,38240.0,84.1,84.15,83.45,83.49,38240.0
2020-05-27 10:30:00,83.51,83.65,82.93,83.01,47357.0,83.51,83.65,82.93,83.01,47357.0
2020-05-27 10:40:00,82.99,83.03,82.32,82.34,45642.0,82.99,83.03,82.32,82.34,45642.0
2020-05-27 10:50:00,82.37,82.86,82.31,82.65,66450.0,82.37,82.86,82.31,82.65,66450.0
2020-05-27 11:00:00,82.64,82.64,81.95,82.22,65042.0,82.64,82.64,81.95,82.22,65042.0
2020-05-27 11:10:00,82.23,82.74,82.1,82.68,38917.0,82.23,82.74,82.1,82.68,38917.0
2020-05-27 11:20:00,82.71,82.91,82.58,82.64,34184.0,82.71,82.91,82.58,82.64,34184.0
2020-05-27 11:30:00,82.61,82.73,82.09,82.22,39436.0,82.61,82.73,82.09,82.22,39436.0
2020-05-27 11:40:00,82.26,82.96,82.22,82.93,22645.0,82.26,82.96,82.22,82.93,22645.0
2020-05-27 11:50:00,82.94,82.94,82.69,82.79,16185.0,82.94,82.94,82.69,82.79,16185.0
2020-05-27 12:00:00,82.81,83.32,82.71,83.26,20253.0,82.81,83.32,82.71,83.26,20253.0
2020-05-27 12:10:00,83.25,83.34,83.12,83.18,16934.0,83.25,83.34,83.12,83.18,16934.0
2020-05-27 12:20:00,83.23,83.3,83.08,83.13,20592.0,83.23,83.3,83.08,83.13,20592.0
2020-05-27 12:30:00,83.13,83.45,83.13,83.45,13160.0,83.13,83.45,83.13,83.45,13160.0
2020-05-27 12:40:00,83.41,83.82,83.33,83.8,12193.0,83.41,83.82,83.33,83.8,12193.0
2020-05-27 12:50:00,83.76,83.96,83.72,83.72,8883.0,83.76,83.96,83.72,83.72,8883.0
2020-05-27 13:00:00,83.71,83.93,83.44,83.71,14853.0,83.71,83.93,83.44,83.71,14853.0
2020-05-27 13:10:00,83.73,83.77,83.46,83.77,14050.0,83.73,83.77,83.46,83.77,14050.0
2020-05-27 13:20:00,83.75,83.86,83.63,83.86,13619.0,83.75,83.86,83.63,83.86,13619.0
2020-05-27 13:30:00,83.83,83.83,83.5,83.69,14173.0,83.83,83.83,83.5,83.69,14173.0
2020-05-27 13:40:00,83.72,83.8,83.6,83.77,14933.0,83.72,83.8,83.6,83.77,14933.0
2020-05-27 13:50:00,83.73,83.94,83.72,83.92,12547.0,83.73,83.94,83.72,83.92,12547.0
2020-05-27 14:00:00,83.97,84.36,83.97,84.16,18122.0,83.97,84.36,83.97,84.16,18122.0
2020-05-27 14:10:00,84.17,84.38,84.17,84.33,17263.0,84.17,84.38,84.17,84.33,17263.0
2020-05-27 14:20:00,84.28,84.28,84.15,84.22,12891.0,84.28,84.28,84.15,84.22,12891.0
2020-05-27 14:30:00,84.24,84.32,84.14,84.18,12823.0,84.24,84.32,84.14,84.18,12823.0
2020-05-27 14:40:00,84.2,84.29,84.1,84.26,11523.0,84.2,84.29,84.1,84.26,11523.0
2020-05-27 14:50:00,84.28,84.5,84.26,84.44,17744.0,84.28,84.5,84.26,84.44,17744.0
2020-05-27 15:00:00,84.46,84.67,84.44,84.66,13282.0,84.46,84.67,84.44,84.66,13282.0
2020-05-27 15:10:00,84.68,84.77,84.61,84.7,19161.0,84.68,84.77,84.61,84.7,19161.0
2020-05-27 15:20:00,84.7,84.74,84.62,84.73,15975.0,84.7,84.74,84.62,84.73,15975.0
2020-05-27 15:30:00,84.71,84.8,84.49,84.76,21158.0,84.71,84.8,84.49,84.76,21158.0
2020-05-27 15:40:00,84.76,85.0,84.75,84.9,32398.0,84.76,85.0,84.75,84.9,32398.0
2020-05-27 15:50:00,84.93,85.24,84.93,85.21,78282.0,84.93,85.24,84.93,85.21,78282.0
2020-05-28 09:30:00,85.15,86.07,84.77,85.82,53654.0,85.15,86.07,84.77,85.82,53654.0
2020-05-28 09:40:00,85.84,86.46,85.73,85.95,68896.0,85.84,86.46,85.73,85.95,68896.0
2020-05-28 09:50:00,85.94,86.27,85.81,86.22,35467.0,85.94,86.27,85.81,86.22,35467.0
2020-05-28 10:00:00,86.2,86.98,86.03,86.83,38799.0,86.2,86.98,86.03,86.83,38799.0
2020-05-28 10:10:00,86.81,87.03,86.68,86.88,21992.0,86.81,87.03,86.68,86.88,21992.0
2020-05-28 10:20:00,86.91,87.04,86.71,87.04,21360.0,86.91,87.04,86.71,87.04,21360.0
2020-05-28 10:30:00,87.1,87.36,86.92,87.33,19958.0,87.1,87.36,86.92,87.33,19958.0
2020-05-28 10:40:00,87.36,87.53,87.36,87.4,19796.0,87.36,87.53,87.36,87.4,19796.0
2020-05-28 10:50:00,87.38,87.51,87.22,87.48,17514.0,87.38,87.51,87.22,87.48,17514.0
2020-05-28 11:00:00,87.48,87.64,87.27,87.4,23192.0,87.48,87.64,87.27,87.4,23192.0
2020-05-28 11:10:00,87.38,87.88,87.37,87.81,48922.0,87.38,87.88,87.37,87.81,48922.0
2020-05-28 11:20:00,87.78,88.11,87.64,88.1,57830.0,87.78,88.11,87.64,88.1,57830.0
2020-05-28 11:30:00,88.09,88.11,87.85,87.98,55907.0,88.09,88.11,87.85,87.98,55907.0
2020-05-28 11:40:00,87.97,88.18,87.9,88.07,30657.0,87.97,88.18,87.9,88.07,30657.0
2020-05-28 11:50:00,88.07,88.44,87.99,88.38,33018.0,88.07,88.44,87.99,88.38,33018.0
2020-05-28 12:00:00,88.35,88.55,88.33,88.53,28530.0,88.35,88.55,88.33,88.53,28530.0
2020-05-28 12:10:00,88.51,88.61,88.38,88.58,24555.0,88.51,88.61,88.38,88.58,24555.0
2020-05-28 12:20:00,88.61,88.62,88.32,88.38,19381.0,88.61,88.62,88.32,88.38,19381.0
2020-05-28 12:30:00,88.37,88.54,88.24,88.54,33093.0,88.37,88.54,88.24,88.54,33093.0
2020-05-28 12:40:00,88.55,88.83,88.53,88.82,24437.0,88.55,88.83,88.53,88.82,24437.0
2020-05-28 12:50:00,88.82,88.92,88.73,88.86,22040.0,88.82,88.92,88.73,88.86,22040.0
2020-05-28 13:00:00,88.88,88.99,88.84,88.96,23969.0,88.88,88.99,88.84,88.96,23969.0
2020-05-28 13:10:00,88.95,89.28,88.94,89.28,37486.0,88.95,89.28,88.94,89.28,37486.0
2020-05-28 13:20:00,89.3,89.48,89.23,89.46,43471.0,89.3,89.48,89.23,89.46,43471.0
2020-05-28 13:30:00,89.46,89.61,89.35,89.53,33254.0,89.46,89.61,89.35,89.53,33254.0
2020-05-28 13:40:00,89.54,89.65,89.31,89.31,36422.0,89.54,89.65,89.31,89.31,36422.0
2020-05-28 13:50:00,89.31,89.35,89.12,89.27,84231.0,89.31,89.35,89.12,89.27,84231.0
2020-05-28 14:00:00,89.28,89.49,89.25,89.25,31383.0,89.28,89.49,89.25,89.25,31383.0
2020-05-28 14:10:00,89.25,89.43,89.19,89.33,31676.0,89.25,89.43,89.19,89.33,31676.0
2020-05-28 14:20:00,89.32,89.32,88.89,88.95,23914.0,89.32,89.32,88.89,88.95,23914.0
2020-05-28 14:30:00,88.97,89.2,88.97,89.07,20674.0,88.97,89.2,88.97,89.07,20674.0
2020-05-28 14:40:00,89.11,89.13,88.7,88.83,27906.0,89.11,89.13,88.7,88.83,27906.0
2020-05-28 14:50:00,88.83,88.87,88.7,88.8,27767.0,88.83,88.87,88.7,88.8,27767.0
2020-05-28 15:00:00,88.79,89.14,88.76,89.06,44246.0,88.79,89.14,88.76,89.06,44246.0
2020-05-28 15:10:00,89.05,89.28,88.62,88.67,65486.0,89.05,89.28,88.62,88.67,65486.0
2020-05-28 15:20:00,88.66,88.87,88.51,88.53,60047.0,88.66,88.87,88.51,88.53,60047.0
2020-05-28 15:30:00,88.51,88.6,88.02,88.33,65803.0,88.51,88.6,88.02,88.33,65803.0
2020-05-28 15:40:00,88.3,88.38,88.01,88.05,70355.0,88.3,88.38,88.01,88.05,70355.0
2020-05-28 15:50:00,87.97,88.25,87.74,88.06,237345.0,87.97,88.25,87.74,88.06,237345.0
2020-05-29 09:30:00,88.19,88.99,88.14,88.72,87603.0,88.19,88.99,88.14,88.72,87603.0
2020-05-29 09:40:00,88.69,89.38,88.67,89.21,62934.0,88.69,89.38,88.67,89.21,62934.0
2020-05-29 09:50:00,89.21,89.26,88.82,88.95,53611.0,89.21,89.26,88.82,88.95,53611.0
2020-05-29 10:00:00,88.96,89.14,88.37,88.41,51461.0,88.96,89.14,88.37,88.41,51461.0
2020-05-29 10:10:00,88.41,88.53,88.18,88.36,54936.0,88.41,88.53,88.18,88.36,54936.0
2020-05-29 10:20:00,88.34,88.5,88.0,88.33,37122.0,88.34,88.5,88.0,88.33,37122.0
2020-05-29 10:30:00,88.35,88.8,88.33,88.75,31944.0,88.35,88.8,88.33,88.75,31944.0
2020-05-29 10:40:00,88.72,88.72,88.19,88.24,22681.0,88.72,88.72,88.19,88.24,22681.0
2020-05-29 10:50:00,88.27,88.5,88.11,88.41,21172.0,88.27,88.5,88.11,88.41,21172.0
2020-05-29 11:00:00,88.42,88.49,87.92,88.29,22925.0,88.42,88.49,87.92,88.29,22925.0
2020-05-29 11:10:00,88.31,88.87,88.31,88.77,23981.0,88.31,88.87,88.31,88.77,23981.0
2020-05-29 11:20:00,88.75,88.99,88.69,88.76,27150.0,88.75,88.99,88.69,88.76,27150.0
2020-05-29 11:30:00,88.78,88.93,88.55,88.76,18162.0,88.78,88.93,88.55,88.76,18162.0
2020-05-29 11:40:00,88.82,89.09,88.72,89.06,15522.0,88.82,89.09,88.72,89.06,15522.0
2020-05-29 11:50:00,89.05,89.26,89.02,89.22,26892.0,89.05,89.26,89.02,89.22,26892.0
2020-05-29 12:00:00,89.24,89.4,89.13,89.15,18185.0,89.24,89.4,89.13,89.15,18185.0
2020-05-29 12:10:00,89.16,89.16,88.81,88.81,19198.0,89.16,89.16,88.81,88.81,19198.0
2020-05-29 12:20:00,88.78,89.06,88.75,89.05,17821.0,88.78,89.06,88.75,89.05,17821.0
2020-05-29 12:30:00,89.05,89.19,88.98,89.16,13228.0,89.05,89.19,88.98,89.16,13228.0
2020-05-29 12:40:00,89.15,89.26,89.05,89.06,10903.0,89.15,89.26,89.05,89.06,10903.0
2020-05-29 12:50:00,89.06,89.47,88.68,89.33,31341.0,89.06,89.47,88.68,89.33,31341.0
2020-05-29 13:00:00,89.3,89.58,89.29,89.51,23879.0,89.3,89.58,89.29,89.51,23879.0
2020-05-29 13:10:00,89.52,89.83,89.52,89.55,24656.0,89.52,89.83,89.52,89.55,24656.0
2020-05-29 13:20:00,89.57,89.58,89.37,89.43,12303.0,89.57,89.58,89.37,89.43,12303.0
2020-05-29 13:30:00,89.41,89.47,89.17,89.21,12189.0,89.41,89.47,89.17,89.21,12189.0
2020-05-29 13:40:00,89.22,89.28,89.1,89.26,12857.0,89.22,89.28,89.1,89.26,12857.0
2020-05-29 13:50:00,89.28,89.29,89.08,89.28,10117.0,89.28,89.29,89.08,89.28,10117.0
2020-05-29 14:00:00,89.28,89.79,89.23,89.78,31636.0,89.28,89.79,89.23,89.78,31636.0
2020-05-29 14:10:00,89.77,89.91,89.63,89.89,24706.0,89.77,89.91,89.63,89.89,24706.0
2020-05-29 14:20:00,89.91,89.95,89.76,89.86,22992.0,89.91,89.95,89.76,89.86,22992.0
2020-05-29 14:30:00,89.9,89.91,89.58,89.61,14674.0,89.9,89.91,89.58,89.61,14674.0
2020-05-29 14:40:00,89.6,89.72,89.28,89.31,14536.0,89.6,89.72,89.28,89.31,14536.0
2020-05-29 14:50:00,89.27,89.77,88.76,89.77,56411.0,89.27,89.77,88.76,89.77,56411.0
2020-05-29 15:00:00,89.79,90.13,89.72,89.96,62150.0,89.79,90.13,89.72,89.96,62150.0
2020-05-29 15:10:00,89.96,90.06,89.85,90.04,29936.0,89.96,90.06,89.85,90.04,29936.0
2020-05-29 15:20:00,90.03,90.31,90.03,90.13,36431.0,90.03,90.31,90.03,90.13,36431.0
2020-05-29 15:30:00,90.15,90.55,90.11,90.55,31153.0,90.15,90.55,90.11,90.55,31153.0
2020-05-29 15:40:00,90.55,90.68,90.46,90.49,41979.0,90.55,90.68,90.46,90.49,41979.0
2020-05-29 15:50:00,90.55,91.58,90.55,91.28,273059.0,90.55,91.58,90.55,91.28,273059.0
2020-06-01 09:30:00,90.74,91.83,90.65,90.96,112760.0,90.74,91.83,90.65,90.96,112760.0
2020-06-01 09:40:00,90.95,91.53,90.42,90.43,39974.0,90.95,91.53,90.42,90.43,39974.0
2020-06-01 09:50:00,90.43,90.67,90.22,90.24,33562.0,90.43,90.67,90.22,90.24,33562.0
2020-06-01 10:00:00,90.34,90.55,90.17,90.19,28706.0,90.34,90.55,90.17,90.19,28706.0
2020-06-01 10:10:00,90.17,90.27,89.9,89.9,35141.0,90.17,90.27,89.9,89.9,35141.0
2020-06-01 10:20:00,89.89,90.63,89.82,90.55,40443.0,89.89,90.63,89.82,90.55,40443.0
2020-06-01 10:30:00,90.53,90.83,90.5,90.81,23536.0,90.53,90.83,90.5,90.81,23536.0
2020-06-01 10:40:00,90.79,90.83,90.39,90.4,24253.0,90.79,90.83,90.39,90.4,24253.0
2020-06-01 10:50:00,90.42,90.74,90.37,90.71,23151.0,90.42,90.74,90.37,90.71,23151.0
2020-06-01 11:00:00,90.72,91.13,90.72,91.07,28285.0,90.72,91.13,90.72,91.07,28285.0
2020-06-01 11:10:00,91.06,91.1,90.78,90.8,19407.0,91.06,91.1,90.78,90.8,19407.0
2020-06-01 11:20:00,90.78,90.96,90.66,90.95,26130.0,90.78,90.96,90.66,90.95,26130.0
2020-06-01 11:30:00,90.96,91.4,90.96,91.31,30515.0,90.96,91.4,90.96,91.31,30515.0
2020-06-01 11:40:00,91.3,91.58,91.24,91.45,36402.0,91.3,91.58,91.24,91.45,36402.0
2020-06-01 11:50:00,91.41,91.51,91.31,91.43,20765.0,91.41,91.51,91.31,91.43,20765.0
2020-06-01 12:00:00,91.44,91.56,91.26,91.47,20031.0,91.44,91.56,91.26,91.47,20031.0
2020-06-01 12:10:00,91.48,91.68,91.44,91.68,16711.0,91.48,91.68,91.44,91.68,16711.0
2020-06-01 12:20:00,91.68,91.79,91.64,91.64,21794.0,91.68,91.79,91.64,91.64,21794.0
2020-06-01 12:30:00,91.62,91.76,91.59,91.61,21613.0,91.62,91.76,91.59,91.61,21613.0
2020-06-01 12:40:00,91.65,91.98,91.64,91.98,17636.0,91.65,91.98,91.64,91.98,17636.0
2020-06-01 12:50:00,91.97,92.13,91.78,91.89,31053.0,91.97,92.13,91.78,91.89,31053.0
2020-06-01 13:00:00,91.9,92.24,91.84,92.17,31258.0,91.9,92.24,91.84,92.17,31258.0
2020-06-01 13:10:00,92.19,92.56,92.11,92.43,39942.0,92.19,92.56,92.11,92.43,39942.0
2020-06-01 13:20:00,92.43,92.67,92.42,92.6,30521.0,92.43,92.67,92.42,92.6,30521.0
2020-06-01 13:30:00,92.6,92.86,92.58,92.8,36756.0,92.6,92.86,92.58,92.8,36756.0
2020-06-01 13:40:00,92.77,92.81,92.23,92.24,26831.0,92.77,92.81,92.23,92.24,26831.0
2020-06-01 13:50:00,92.2,92.21,92.01,92.1,18219.0,92.2,92.21,92.01,92.1,18219.0
2020-06-01 14:00:00,92.11,92.23,91.97,92.17,66270.0,92.11,92.23,91.97,92.17,66270.0
2020-06-01 14:10:00,92.17,92.17,92.02,92.13,19400.0,92.17,92.17,92.02,92.13,19400.0
2020-06-01 14:20:00,92.12,92.18,91.88,92.09,22229.0,92.12,92.18,91.88,92.09,22229.0
2020-06-01 14:30:00,92.1,92.33,92.08,92.1,20835.0,92.1,92.33,92.08,92.1,20835.0
2020-06-01 14:40:00,92.09,92.2,92.01,92.11,20916.0,92.09,92.2,92.01,92.11,20916.0
2020-06-01 14:50:00,92.14,92.25,92.01,92.08,22201.0,92.14,92.25,92.01,92.08,22201.0
2020-06-01 15:00:00,92.08,92.18,92.01,92.17,36482.0,92.08,92.18,92.01,92.17,36482.0
2020-06-01 15:10:00,92.17,92.19,91.94,92.09,28382.0,92.17,92.19,91.94,92.09,28382.0
2020-06-01 15:20:00,92.09,92.09,91.97,92.01,78660.0,92.09,92.09,91.97,92.01,78660.0
2020-06-01 15:30:00,92.02,92.1,91.86,91.89,52231.0,92.02,92.1,91.86,91.89,52231.0
2020-06-01 15:40:00,91.87,92.07,91.73,91.84,51723.0,91.87,92.07,91.73,91.84,51723.0
2020-06-01 15:50:00,91.82,91.94,91.6,91.67,146122.0,91.82,91.94,91.6,91.67,146122.0
2020-06-02 09:30:00,91.5,91.99,91.01,91.79,98996.0,91.5,91.99,91.01,91.79,98996.0
2020-06-02 09:40:00,91.74,91.78,91.25,91.45,36613.0,91.74,91.78,91.25,91.45,36613.0
2020-06-02 09:50:00,91.43,91.54,91.15,91.32,25924.0,91.43,91.54,91.15,91.32,25924.0
2020-06-02 10:00:00,91.33,91.62,91.29,91.39,36736.0,91.33,91.62,91.29,91.39,36736.0
2020-06-02 10:10:00,91.38,91.51,91.29,91.51,17907.0,91.38,91.51,91.29,91.51,17907.0
2020-06-02 10:20:00,91.49,91.64,91.36,91.49,27221.0,91.49,91.64,91.36,91.49,27221.0
2020-06-02 10:30:00,91.53,91.65,91.38,91.61,32863.0,91.53,91.65,91.38,91.61,32863.0
2020-06-02 10:40:00,91.61,91.61,91.06,91.13,47624.0,91.61,91.61,91.06,91.13,47624.0
2020-06-02 10:50:00,91.08,91.4,90.98,91.37,26357.0,91.08,91.4,90.98,91.37,26357.0
2020-06-02 11:00:00,91.33,91.33,90.72,90.79,22536.0,91.33,91.33,90.72,90.79,22536.0
2020-06-02 11:10:00,90.83,90.97,90.54,90.97,20785.0,90.83,90.97,90.54,90.97,20785.0
2020-06-02 11:20:00,90.99,91.15,90.94,90.97,15712.0,90.99,91.15,90.94,90.97,15712.0
2020-06-02 11:30:00,90.93,91.22,90.87,91.14,16299.0,90.93,91.22,90.87,91.14,16299.0
2020-06-02 11:40:00,91.14,91.31,91.11,91.19,15511.0,91.14,91.31,91.11,91.19,15511.0
2020-06-02 11:50:00,91.12,91.21,90.95,91.17,16959.0,91.12,91.21,90.95,91.17,16959.0
2020-06-02 12:00:00,91.16,91.51,91.16,91.51,12150.0,91.16,91.51,91.16,91.51,12150.0
2020-06-02 12:10:00,91.5,91.51,91.31,91.43,16824.0,91.5,91.51,91.31,91.43,16824.0
2020-06-02 12:20:00,91.45,91.52,91.38,91.48,16780.0,91.45,91.52,91.38,91.48,16780.0
2020-06-02 12:30:00,91.48,91.49,91.31,91.39,16215.0,91.48,91.49,91.31,91.39,16215.0
2020-06-02 12:40:00,91.39,91.52,91.25,91.43,14775.0,91.39,91.52,91.25,91.43,14775.0
2020-06-02 12:50:00,91.43,91.5,91.37,91.41,11647.0,91.43,91.5,91.37,91.41,11647.0
2020-06-02 13:00:00,91.42,91.62,91.38,91.62,13182.0,91.42,91.62,91.38,91.62,13182.0
2020-06-02 13:10:00,91.63,91.77,91.6,91.73,11257.0,91.63,91.77,91.6,91.73,11257.0
2020-06-02 13:20:00,91.75,91.94,91.69,91.89,26372.0,91.75,91.94,91.69,91.89,26372.0
2020-06-02 13:30:00,91.9,92.06,91.86,92.02,26579.0,91.9,92.06,91.86,92.02,26579.0
2020-06-02 13:40:00,92.02,92.3,91.99,92.23,18315.0,92.02,92.3,91.99,92.23,18315.0
2020-06-02 13:50:00,92.2,92.33,92.11,92.16,12884.0,92.2,92.33,92.11,92.16,12884.0
2020-06-02 14:00:00,92.14,92.19,91.97,92.03,17312.0,92.14,92.19,91.97,92.03,17312.0
2020-06-02 14:10:00,92.04,92.09,91.92,92.01,20527.0,92.04,92.09,91.92,92.01,20527.0
2020-06-02 14:20:00,92.01,92.11,91.97,91.99,28326.0,92.01,92.11,91.97,91.99,28326.0
2020-06-02 14:30:00,92.0,92.08,91.95,92.01,26783.0,92.0,92.08,91.95,92.01,26783.0
2020-06-02 14:40:00,92.04,92.31,92.02,92.23,16623.0,92.04,92.31,92.02,92.23,16623.0
2020-06-02 14:50:00,92.23,92.25,91.99,92.05,20599.0,92.23,92.25,91.99,92.05,20599.0
2020-06-02 15:00:00,92.05,92.08,91.95,91.97,23135.0,92.05,92.08,91.95,91.97,23135.0
2020-06-02 15:10:00,91.95,92.09,91.95,92.07,26929.0,91.95,92.09,91.95,92.07,26929.0
2020-06-02 15:20:00,92.06,92.18,91.73,91.87,41774.0,92.06,92.18,91.73,91.87,41774.0
2020-06-02 15:30:00,91.87,92.02,91.77,92.02,44716.0,91.87,92.02,91.77,92.02,44716.0
2020-06-02 15:40:00,92.02,92.02,91.79,92.0,61866.0,92.02,92.02,91.79,92.0,61866.0
2020-06-02 15:50:00,92.01,92.39,92.01,92.39,150293.0,92.01,92.39,92.01,92.39,150293.0
2020-06-03 09:30:00,92.9,92.91,91.83,92.4,56496.0,92.9,92.91,91.83,92.4,56496.0
2020-06-03 09:40:00,92.3,92.49,92.1,92.41,22156.0,92.3,92.49,92.1,92.41,22156.0
2020-06-03 09:50:00,92.42,93.02,92.34,93.0,28612.0,92.42,93.02,92.34,93.0,28612.0
2020-06-03 10:00:00,93.04,93.11,92.93,93.07,19920.0,93.04,93.11,92.93,93.07,19920.0
2020-06-03 10:10:00,93.03,93.03,92.41,92.61,20526.0,93.03,93.03,92.41,92.61,20526.0
2020-06-03 10:20:00,92.57,92.6,92.23,92.36,17055.0,92.57,92.6,92.23,92.36,17055.0
2020-06-03 10:30:00,92.43,92.5,92.31,92.34,12914.0,92.43,92.5,92.31,92.34,12914.0
2020-06-03 10:40:00,92.31,92.63,92.26,92.63,18493.0,92.31,92.63,92.26,92.63,18493.0
2020-06-03 10:50:00,92.62,92.92,92.6,92.8,16783.0,92.62,92.92,92.6,92.8,16783.0
2020-06-03 11:00:00,92.8,93.12,92.7,93.07,17149.0,92.8,93.12,92.7,93.07,17149.0
2020-06-03 11:10:00,93.0,93.1,92.9,93.0,18005.0,93.0,93.1,92.9,93.0,18005.0
2020-06-03 11:20:00,93.03,93.18,92.82,92.96,31524.0,93.03,93.18,92.82,92.96,31524.0
2020-06-03 11:30:00,93.0,93.1,92.85,93.05,17673.0,93.0,93.1,92.85,93.05,17673.0
2020-06-03 11:40:00,93.09,93.1,92.87,92.97,15017.0,93.09,93.1,92.87,92.97,15017.0
2020-06-03 11:50:00,93.0,93.1,92.84,92.93,17659.0,93.0,93.1,92.84,92.93,17659.0
2020-06-03 12:00:00,92.96,93.12,92.73,92.73,32964.0,92.96,93.12,92.73,92.73,32964.0
2020-06-03 12:10:00,92.75,92.86,92.41,92.54,14882.0,92.75,92.86,92.41,92.54,14882.0
2020-06-03 12:20:00,92.56,92.61,92.47,92.58,11882.0,92.56,92.61,92.47,92.58,11882.0
2020-06-03 12:30:00,92.58,92.74,92.55,92.71,14407.0,92.58,92.74,92.55,92.71,14407.0
2020-06-03 12:40:00,92.71,92.75,92.55,92.56,10577.0,92.71,92.75,92.55,92.56,10577.0
2020-06-03 12:50:00,92.57,92.58,92.36,92.36,7722.0,92.57,92.58,92.36,92.36,7722.0
2020-06-03 13:00:00,92.38,92.6,92.29,92.58,9122.0,92.38,92.6,92.29,92.58,9122.0
2020-06-03 13:10:00,92.52,92.9,92.52,92.88,11390.0,92.52,92.9,92.52,92.88,11390.0
2020-06-03 13:20:00,92.86,93.16,92.86,93.16,16158.0,92.86,93.16,92.86,93.16,16158.0
2020-06-03 13:30:00,93.15,93.23,92.93,92.93,59714.0,93.15,93.23,92.93,92.93,59714.0
2020-06-03 13:40:00,92.91,92.92,92.62,92.62,16113.0,92.91,92.92,92.62,92.62,16113.0
2020-06-03 13:50:00,92.63,92.77,92.58,92.76,15847.0,92.63,92.77,92.58,92.76,15847.0
2020-06-03 14:00:00,92.77,93.16,92.74,93.13,21620.0,92.77,93.16,92.74,93.13,21620.0
2020-06-03 14:10:00,93.11,93.18,93.05,93.16,14606.0,93.11,93.18,93.05,93.16,14606.0
2020-06-03 14:20:00,93.14,93.19,93.01,93.03,18900.0,93.14,93.19,93.01,93.03,18900.0
2020-06-03 14:30:00,92.97,92.98,92.81,92.84,14304.0,92.97,92.98,92.81,92.84,14304.0
2020-06-03 14:40:00,92.83,92.85,92.73,92.84,13188.0,92.83,92.85,92.73,92.84,13188.0
2020-06-03 14:50:00,92.85,92.99,92.82,92.98,13357.0,92.85,92.99,92.82,92.98,13357.0
2020-06-03 15:00:00,92.95,92.95,92.78,92.92,9869.0,92.95,92.95,92.78,92.92,9869.0
2020-06-03 15:10:00,92.93,93.0,92.77,92.83,12119.0,92.93,93.0,92.77,92.83,12119.0
2020-06-03 15:20:00,92.8,93.17,92.74,93.1,87151.0,92.8,93.17,92.74,93.1,87151.0
2020-06-03 15:30:00,93.07,93.15,92.89,93.12,50503.0,93.07,93.15,92.89,93.12,50503.0
2020-06-03 15:40:00,93.15,93.28,93.0,93.28,42357.0,93.15,93.28,93.0,93.28,42357.0
2020-06-03 15:50:00,93.3,93.3,92.81,92.95,138207.0,93.3,93.3,92.81,92.95,138207.0
2020-06-04 09:30:00,92.23,92.54,91.81,92.07,52936.0,92.23,92.54,91.81,92.07,52936.0
2020-06-04 09:40:00,92.12,92.66,92.12,92.66,27047.0,92.12,92.66,92.12,92.66,27047.0
2020-06-04 09:50:00,92.66,93.01,92.54,92.72,40646.0,92.66,93.01,92.54,92.72,40646.0
2020-06-04 10:00:00,92.61,92.61,92.26,92.58,13780.0,92.61,92.61,92.26,92.58,13780.0
2020-06-04 10:10:00,92.57,92.94,92.48,92.87,15719.0,92.57,92.94,92.48,92.87,15719.0
2020-06-04 10:20:00,92.9,93.0,92.74,92.87,16692.0,92.9,93.0,92.74,92.87,16692.0
2020-06-04 10:30:00,92.94,92.94,92.36,92.59,19510.0,92.94,92.94,92.36,92.59,19510.0
2020-06-04 10:40:00,92.59,92.64,92.01,92.17,19634.0,92.59,92.64,92.01,92.17,19634.0
2020-06-04 10:50:00,92.15,92.33,92.1,92.15,12912.0,92.15,92.33,92.1,92.15,12912.0
2020-06-04 11:00:00,92.19,92.2,91.78,91.87,16081.0,92.19,92.2,91.78,91.87,16081.0
2020-06-04 11:10:00,91.84,91.84,91.34,91.57,19666.0,91.84,91.84,91.34,91.57,19666.0
2020-06-04 11:20:00,91.63,91.66,91.35,91.35,15075.0,91.63,91.66,91.35,91.35,15075.0
2020-06-04 11:30:00,91.32,91.69,91.32,91.65,15737.0,91.32,91.69,91.32,91.65,15737.0
2020-06-04 11:40:00,91.65,91.7,91.32,91.41,11634.0,91.65,91.7,91.32,91.41,11634.0
2020-06-04 11:50:00,91.39,91.59,91.31,91.51,15375.0,91.39,91.59,91.31,91.51,15375.0
2020-06-04 12:00:00,91.53,91.59,91.44,91.55,9219.0,91.53,91.59,91.44,91.55,9219.0
2020-06-04 12:10:00,91.52,91.62,91.36,91.6,9096.0,91.52,91.62,91.36,91.6,9096.0
2020-06-04 12:20:00,91.61,91.81,91.59,91.62,9182.0,91.61,91.81,91.59,91.62,9182.0
2020-06-04 12:30:00,91.6,91.62,91.29,91.45,14494.0,91.6,91.62,91.29,91.45,14494.0
2020-06-04 12:40:00,91.44,91.55,91.34,91.55,14477.0,91.44,91.55,91.34,91.55,14477.0
2020-06-04 12:50:00,91.55,91.59,91.27,91.27,11820.0,91.55,91.59,91.27,91.27,11820.0
2020-06-04 13:00:00,91.25,91.48,91.24,91.45,14054.0,91.25,91.48,91.24,91.45,14054.0
2020-06-04 13:10:00,91.47,91.65,91.36,91.64,27017.0,91.47,91.65,91.36,91.64,27017.0
2020-06-04 13:20:00,91.64,91.64,91.47,91.52,12035.0,91.64,91.64,91.47,91.52,12035.0
2020-06-04 13:30:00,91.53,91.62,91.53,91.62,17263.0,91.53,91.62,91.53,91.62,17263.0
2020-06-04 13:40:00,91.61,91.8,91.6,91.8,36546.0,91.61,91.8,91.6,91.8,36546.0
2020-06-04 13:50:00,91.79,91.82,91.72,91.77,11634.0,91.79,91.82,91.72,91.77,11634.0
2020-06-04 14:00:00,91.78,91.8,91.58,91.63,23724.0,91.78,91.8,91.58,91.63,23724.0
2020-06-04 14:10:00,91.63,91.66,91.5,91.52,18509.0,91.63,91.66,91.5,91.52,18509.0
2020-06-04 14:20:00,91.53,91.61,91.43,91.48,11439.0,91.53,91.61,91.43,91.48,11439.0
2020-06-04 14:30:00,91.49,91.5,91.14,91.26,20162.0,91.49,91.5,91.14,91.26,20162.0
2020-06-04 14:40:00,91.25,91.28,91.1,91.18,14666.0,91.25,91.28,91.1,91.18,14666.0
2020-06-04 14:50:00,91.19,91.19,90.88,90.92,23898.0,91.19,91.19,90.88,90.92,23898.0
2020-06-04 15:00:00,90.92,91.11,90.86,90.94,18128.0,90.92,91.11,90.86,90.94,18128.0
2020-06-04 15:10:00,90.95,91.18,90.87,91.18,19872.0,90.95,91.18,90.87,91.18,19872.0
2020-06-04 15:20:00,91.19,91.22,90.99,90.99,32014.0,91.19,91.22,90.99,90.99,32014.0
2020-06-04 15:30:00,91.02,91.19,90.93,91.08,40926.0,91.02,91.19,90.93,91.08,40926.0
2020-06-04 15:40:00,91.05,91.26,91.0,91.26,23930.0,91.05,91.26,91.0,91.26,23930.0
2020-06-04 15:50:00,91.34,91.34,90.85,91.29,110879.0,91.34,91.34,90.85,91.29,110879.0
2020-06-05 09:30:00,91.18,91.3,89.5,90.96,84323.0,91.18,91.3,89.5,90.96,84323.0
2020-06-05 09:40:00,91.0,91.56,90.96,91.35,62741.0,91.0,91.56,90.96,91.35,62741.0
2020-06-05 09:50:00,91.42,91.83,91.18,91.67,64616.0,91.42,91.83,91.18,91.67,64616.0
2020-06-05 10:00:00,91.68,92.03,91.42,91.52,39835.0,91.68,92.03,91.42,91.52,39835.0
2020-06-05 10:10:00,91.52,91.91,91.45,91.86,30132.0,91.52,91.91,91.45,91.86,30132.0
2020-06-05 10:20:00,91.95,92.21,91.65,92.04,35981.0,91.95,92.21,91.65,92.04,35981.0
2020-06-05 10:30:00,92.05,92.4,91.97,92.3,23395.0,92.05,92.4,91.97,92.3,23395.0
2020-06-05 10:40:00,92.29,92.35,91.83,91.9,19320.0,92.29,92.35,91.83,91.9,19320.0
2020-06-05 10:50:00,91.88,92.13,91.62,92.05,19103.0,91.88,92.13,91.62,92.05,19103.0
2020-06-05 11:00:00,92.06,92.08,91.92,92.01,21861.0,92.06,92.08,91.92,92.01,21861.0
2020-06-05 11:10:00,92.02,92.07,91.73,91.91,20910.0,92.02,92.07,91.73,91.91,20910.0
2020-06-05 11:20:00,91.92,92.25,91.79,92.12,31407.0,91.92,92.25,91.79,92.12,31407.0
2020-06-05 11:30:00,92.14,92.22,91.85,91.94,36164.0,92.14,92.22,91.85,91.94,36164.0
2020-06-05 11:40:00,91.94,91.95,91.75,91.88,13050.0,91.94,91.95,91.75,91.88,13050.0
2020-06-05 11:50:00,91.9,92.09,91.85,91.85,36300.0,91.9,92.09,91.85,91.85,36300.0
2020-06-05 12:00:00,91.86,91.96,91.78,91.95,29659.0,91.86,91.96,91.78,91.95,29659.0
2020-06-05 12:10:00,91.97,92.14,91.96,92.01,17323.0,91.97,92.14,91.96,92.01,17323.0
2020-06-05 12:20:00,92.05,92.23,92.03,92.15,16622.0,92.05,92.23,92.03,92.15,16622.0
2020-06-05 12:30:00,92.16,92.45,92.11,92.41,16684.0,92.16,92.45,92.11,92.41,16684.0
2020-06-05 12:40:00,92.38,92.38,92.2,92.25,12851.0,92.38,92.38,92.2,92.25,12851.0
2020-06-05 12:50:00,92.22,92.38,92.18,92.38,8391.0,92.22,92.38,92.18,92.38,8391.0
2020-06-05 13:00:00,92.36,92.36,92.08,92.25,38392.0,92.36,92.36,92.08,92.25,38392.0
2020-06-05 13:10:00,92.24,92.44,92.17,92.43,13349.0,92.24,92.44,92.17,92.43,13349.0
2020-06-05 13:20:00,92.43,92.46,92.21,92.26,20037.0,92.43,92.46,92.21,92.26,20037.0
2020-06-05 13:30:00,92.25,92.28,92.01,92.06,16008.0,92.25,92.28,92.01,92.06,16008.0
2020-06-05 13:40:00,92.04,92.11,91.92,91.93,11344.0,92.04,92.11,91.92,91.93,11344.0
2020-06-05 13:50:00,91.93,92.03,91.91,92.01,40560.0,91.93,92.03,91.91,92.01,40560.0
2020-06-05 14:00:00,92.0,92.1,91.9,91.94,28385.0,92.0,92.1,91.9,91.94,28385.0
2020-06-05 14:10:00,91.95,92.02,91.92,91.93,20765.0,91.95,92.02,91.92,91.93,20765.0
2020-06-05 14:20:00,91.92,92.23,91.91,92.16,37586.0,91.92,92.23,91.91,92.16,37586.0
2020-06-05 14:30:00,92.15,92.18,91.84,92.09,52967.0,92.15,92.18,91.84,92.09,52967.0
2020-06-05 14:40:00,92.09,92.2,92.02,92.15,32658.0,92.09,92.2,92.02,92.15,32658.0
2020-06-05 14:50:00,92.18,92.23,92.02,92.06,22741.0,92.18,92.23,92.02,92.06,22741.0
2020-06-05 15:00:00,92.08,92.14,91.96,92.01,16272.0,92.08,92.14,91.96,92.01,16272.0
2020-06-05 15:10:00,92.01,92.02,91.69,91.72,36219.0,92.01,92.02,91.69,91.72,36219.0
2020-06-05 15:20:00,91.72,91.98,91.67,91.94,44400.0,91.72,91.98,91.67,91.94,44400.0
2020-06-05 15:30:00,91.96,91.97,91.73,91.8,61554.0,91.96,91.97,91.73,91.8,61554.0
2020-06-05 15:40:00,91.78,91.78,91.26,91.4,89265.0,91.78,91.78,91.26,91.4,89265.0
2020-06-05 15:50:00,91.42,91.57,91.17,91.37,221973.0,91.42,91.57,91.17,91.37,221973.0
2020-06-08 09:30:00,91.05,91.46,90.33,91.08,86753.0,91.05,91.46,90.33,91.08,86753.0
2020-06-08 09:40:00,91.05,91.05,90.25,90.31,31829.0,91.05,91.05,90.25,90.31,31829.0
2020-06-08 09:50:00,90.34,90.44,89.93,90.08,47214.0,90.34,90.44,89.93,90.08,47214.0
2020-06-08 10:00:00,90.07,90.07,89.15,89.15,68298.0,90.07,90.07,89.15,89.15,68298.0
2020-06-08 10:10:00,89.15,89.45,89.04,89.22,63892.0,89.15,89.45,89.04,89.22,63892.0
2020-06-08 10:20:00,89.24,89.62,89.19,89.59,51273.0,89.24,89.62,89.19,89.59,51273.0
2020-06-08 10:30:00,89.59,90.16,89.57,90.14,33589.0,89.59,90.16,89.57,90.14,33589.0
2020-06-08 10:40:00,90.2,90.55,90.14,90.31,28897.0,90.2,90.55,90.14,90.31,28897.0
2020-06-08 10:50:00,90.31,90.39,90.04,90.15,16290.0,90.31,90.39,90.04,90.15,16290.0
2020-06-08 11:00:00,90.17,90.24,90.04,90.05,17877.0,90.17,90.24,90.04,90.05,17877.0
2020-06-08 11:10:00,90.08,90.17,89.96,90.01,36395.0,90.08,90.17,89.96,90.01,36395.0
2020-06-08 11:20:00,90.01,90.35,90.0,90.2,25175.0,90.01,90.35,90.0,90.2,25175.0
2020-06-08 11:30:00,90.19,90.24,89.92,89.94,25353.0,90.19,90.24,89.92,89.94,25353.0
2020-06-08 11:40:00,89.94,90.07,89.85,90.07,22433.0,89.94,90.07,89.85,90.07,22433.0
2020-06-08 11:50:00,90.07,90.15,90.0,90.06,29900.0,90.07,90.15,90.0,90.06,29900.0
2020-06-08 12:00:00,90.08,90.4,90.08,90.37,16015.0,90.08,90.4,90.08,90.37,16015.0
2020-06-08 12:10:00,90.4,90.54,90.36,90.51,36280.0,90.4,90.54,90.36,90.51,36280.0
2020-06-08 12:20:00,90.52,90.73,90.51,90.73,29816.0,90.52,90.73,90.51,90.73,29816.0
2020-06-08 12:30:00,90.73,91.0,90.71,91.0,11565.0,90.73,91.0,90.71,91.0,11565.0
2020-06-08 12:40:00,91.0,91.13,90.95,91.05,15167.0,91.0,91.13,90.95,91.05,15167.0
2020-06-08 12:50:00,91.07,91.09,90.89,90.98,10036.0,91.07,91.09,90.89,90.98,10036.0
2020-06-08 13:00:00,91.0,91.01,90.87,90.88,12721.0,91.0,91.01,90.87,90.88,12721.0
2020-06-08 13:10:00,90.9,91.2,90.9,91.19,27622.0,90.9,91.2,90.9,91.19,27622.0
2020-06-08 13:20:00,91.19,91.33,91.15,91.21,21019.0,91.19,91.33,91.15,91.21,21019.0
2020-06-08 13:30:00,91.22,91.51,91.15,91.51,16683.0,91.22,91.51,91.15,91.51,16683.0
2020-06-08 13:40:00,91.51,91.56,91.44,91.56,13006.0,91.51,91.56,91.44,91.56,13006.0
2020-06-08 13:50:00,91.57,91.65,91.54,91.59,9269.0,91.57,91.65,91.54,91.59,9269.0
2020-06-08 14:00:00,91.6,91.96,91.6,91.89,27172.0,91.6,91.96,91.6,91.89,27172.0
2020-06-08 14:10:00,91.91,92.04,91.84,92.01,16060.0,91.91,92.04,91.84,92.01,16060.0
2020-06-08 14:20:00,91.99,92.25,91.99,92.2,32812.0,91.99,92.25,91.99,92.2,32812.0
2020-06-08 14:30:00,92.19,92.3,92.18,92.22,24569.0,92.19,92.3,92.18,92.22,24569.0
2020-06-08 14:40:00,92.23,92.23,92.08,92.14,16601.0,92.23,92.23,92.08,92.14,16601.0
2020-06-08 14:50:00,92.13,92.2,92.07,92.09,10346.0,92.13,92.2,92.07,92.09,10346.0
2020-06-08 15:00:00,92.07,92.12,91.96,91.99,18207.0,92.07,92.12,91.96,91.99,18207.0
2020-06-08 15:10:00,91.99,92.05,91.91,92.01,16229.0,91.99,92.05,91.91,92.01,16229.0
2020-06-08 15:20:00,92.02,92.04,91.89,91.89,20971.0,92.02,92.04,91.89,91.89,20971.0
2020-06-08 15:30:00,91.9,91.94,91.74,91.88,28359.0,91.9,91.94,91.74,91.88,28359.0
2020-06-08 15:40:00,91.87,92.31,91.85,92.31,90923.0,91.87,92.31,91.85,92.31,90923.0
2020-06-08 15:50:00,92.32,92.39,91.93,92.13,185031.0,92.32,92.39,91.93,92.13,185031.0
2020-06-09 09:30:00,91.8,92.35,91.71,92.19,59842.0,91.8,92.35,91.71,92.19,59842.0
2020-06-09 09:40:00,92.24,92.84,92.19,92.8,35604.0,92.24,92.84,92.19,92.8,35604.0
2020-06-09 09:50:00,92.82,93.05,92.72,92.74,59599.0,92.82,93.05,92.72,92.74,59599.0
2020-06-09 10:00:00,92.74,92.89,92.42,92.74,38727.0,92.74,92.89,92.42,92.74,38727.0
2020-06-09 10:10:00,92.75,92.86,92.0,92.22,36067.0,92.75,92.86,92.0,92.22,36067.0
2020-06-09 10:20:00,92.25,92.29,91.8,91.82,64037.0,92.25,92.29,91.8,91.82,64037.0
2020-06-09 10:30:00,91.83,92.0,91.77,91.83,28678.0,91.83,92.0,91.77,91.83,28678.0
2020-06-09 10:40:00,91.85,92.34,91.85,92.06,46472.0,91.85,92.34,91.85,92.06,46472.0
2020-06-09 10:50:00,92.06,92.59,91.97,92.58,45625.0,92.06,92.59,91.97,92.58,45625.0
2020-06-09 11:00:00,92.57,92.74,92.39,92.74,29195.0,92.57,92.74,92.39,92.74,29195.0
2020-06-09 11:10:00,92.73,92.73,92.34,92.45,16781.0,92.73,92.73,92.34,92.45,16781.0
2020-06-09 11:20:00,92.4,92.54,92.34,92.46,20101.0,92.4,92.54,92.34,92.46,20101.0
2020-06-09 11:30:00,92.44,92.52,92.15,92.33,32402.0,92.44,92.52,92.15,92.33,32402.0
2020-06-09 11:40:00,92.31,92.33,92.09,92.28,80587.0,92.31,92.33,92.09,92.28,80587.0
2020-06-09 11:50:00,92.28,92.47,92.23,92.42,64985.0,92.28,92.47,92.23,92.42,64985.0
2020-06-09 12:00:00,92.42,92.44,92.26,92.38,44487.0,92.42,92.44,92.26,92.38,44487.0
2020-06-09 12:10:00,92.37,92.58,92.34,92.55,25731.0,92.37,92.58,92.34,92.55,25731.0
2020-06-09 12:20:00,92.56,92.57,92.43,92.43,8710.0,92.56,92.57,92.43,92.43,8710.0
2020-06-09 12:30:00,92.42,92.47,92.2,92.43,15627.0,92.42,92.47,92.2,92.43,15627.0
2020-06-09 12:40:00,92.42,92.58,92.42,92.57,6843.0,92.42,92.58,92.42,92.57,6843.0
2020-06-09 12:50:00,92.57,92.63,92.48,92.54,13611.0,92.57,92.63,92.48,92.54,13611.0
2020-06-09 13:00:00,92.55,92.88,92.54,92.87,18808.0,92.55,92.88,92.54,92.87,18808.0
2020-06-09 13:10:00,92.87,93.09,92.82,93.04,41482.0,92.87,93.09,92.82,93.04,41482.0
2020-06-09 13:20:00,93.04,93.35,93.01,93.35,23709.0,93.04,93.35,93.01,93.35,23709.0
2020-06-09 13:30:00,93.33,93.52,93.32,93.36,13927.0,93.33,93.52,93.32,93.36,13927.0
2020-06-09 13:40:00,93.34,93.37,93.04,93.13,43920.0,93.34,93.37,93.04,93.13,43920.0
2020-06-09 13:50:00,93.13,93.46,93.12,93.32,13632.0,93.13,93.46,93.12,93.32,13632.0
2020-06-09 14:00:00,93.33,93.37,93.16,93.19,11856.0,93.33,93.37,93.16,93.19,11856.0
2020-06-09 14:10:00,93.21,93.34,93.06,93.06,16990.0,93.21,93.34,93.06,93.06,16990.0
2020-06-09 14:20:00,93.06,93.18,92.99,93.16,21201.0,93.06,93.18,92.99,93.16,21201.0
2020-06-09 14:30:00,93.15,93.23,93.09,93.18,22114.0,93.15,93.23,93.09,93.18,22114.0
2020-06-09 14:40:00,93.17,93.24,93.08,93.21,24599.0,93.17,93.24,93.08,93.21,24599.0
2020-06-09 14:50:00,93.22,93.25,93.09,93.25,20129.0,93.22,93.25,93.09,93.25,20129.0
2020-06-09 15:00:00,93.25,93.25,93.11,93.19,20673.0,93.25,93.25,93.11,93.19,20673.0
2020-06-09 15:10:00,93.19,93.35,93.14,93.34,23069.0,93.19,93.35,93.14,93.34,23069.0
2020-06-09 15:20:00,93.35,93.46,93.17,93.17,49638.0,93.35,93.46,93.17,93.17,49638.0
2020-06-09 15:30:00,93.17,93.21,92.94,93.09,50516.0,93.17,93.21,92.94,93.09,50516.0
2020-06-09 15:40:00,93.09,93.19,92.71,92.74,32464.0,93.09,93.19,92.71,92.74,32464.0
2020-06-09 15:50:00,92.76,92.76,92.41,92.57,132112.0,92.76,92.76,92.41,92.57,132112.0
2020-06-10 09:30:00,93.33,94.08,93.29,94.08,59615.0,93.33,94.08,93.29,94.08,59615.0
2020-06-10 09:40:00,94.1,94.19,93.43,93.7,18830.0,94.1,94.19,93.43,93.7,18830.0
2020-06-10 09:50:00,93.74,93.86,93.57,93.86,21933.0,93.74,93.86,93.57,93.86,21933.0
2020-06-10 10:00:00,93.85,93.89,93.63,93.89,19107.0,93.85,93.89,93.63,93.89,19107.0
2020-06-10 10:10:00,93.84,94.1,93.71,93.73,18488.0,93.84,94.1,93.71,93.73,18488.0
2020-06-10 10:20:00,93.73,93.87,93.46,93.52,21543.0,93.73,93.87,93.46,93.52,21543.0
2020-06-10 10:30:00,93.43,93.62,93.14,93.32,18133.0,93.43,93.62,93.14,93.32,18133.0
2020-06-10 10:40:00,93.3,93.31,93.18,93.22,14151.0,93.3,93.31,93.18,93.22,14151.0
2020-06-10 10:50:00,93.23,93.24,92.73,92.83,12966.0,93.23,93.24,92.73,92.83,12966.0
2020-06-10 11:00:00,92.82,93.08,92.79,92.99,22274.0,92.82,93.08,92.79,92.99,22274.0
2020-06-10 11:10:00,92.99,93.23,92.93,93.19,11647.0,92.99,93.23,92.93,93.19,11647.0
2020-06-10 11:20:00,93.19,93.21,92.99,92.99,11152.0,93.19,93.21,92.99,92.99,11152.0
2020-06-10 11:30:00,92.99,93.17,92.89,93.08,15202.0,92.99,93.17,92.89,93.08,15202.0
2020-06-10 11:40:00,93.06,93.1,92.62,92.63,12797.0,93.06,93.1,92.62,92.63,12797.0
2020-06-10 11:50:00,92.65,92.85,92.64,92.68,10082.0,92.65,92.85,92.64,92.68,10082.0
2020-06-10 12:00:00,92.71,92.81,92.5,92.58,23065.0,92.71,92.81,92.5,92.58,23065.0
2020-06-10 12:10:00,92.58,92.88,92.58,92.85,9757.0,92.58,92.88,92.58,92.85,9757.0
2020-06-10 12:20:00,92.87,93.07,92.79,93.06,13613.0,92.87,93.07,92.79,93.06,13613.0
2020-06-10 12:30:00,93.03,93.05,92.83,92.85,15326.0,93.03,93.05,92.83,92.85,15326.0
2020-06-10 12:40:00,92.86,92.98,92.82,92.9,7600.0,92.86,92.98,92.82,92.9,7600.0
2020-06-10 12:50:00,92.91,93.05,92.89,92.94,11353.0,92.91,93.05,92.89,92.94,11353.0
2020-06-10 13:00:00,92.91,92.91,92.69,92.7,11209.0,92.91,92.91,92.69,92.7,11209.0
2020-06-10 13:10:00,92.67,92.73,92.57,92.61,9416.0,92.67,92.73,92.57,92.61,9416.0
2020-06-10 13:20:00,92.62,92.73,92.54,92.66,9497.0,92.62,92.73,92.54,92.66,9497.0
2020-06-10 13:30:00,92.65,92.76,92.65,92.72,7468.0,92.65,92.76,92.65,92.72,7468.0
2020-06-10 13:40:00,92.69,92.78,92.63,92.65,9239.0,92.69,92.78,92.63,92.65,9239.0
2020-06-10 13:50:00,92.63,92.76,92.61,92.71,9534.0,92.63,92.76,92.61,92.71,9534.0
2020-06-10 14:00:00,92.69,93.26,92.52,92.99,12603.0,92.69,93.26,92.52,92.99,12603.0
2020-06-10 14:10:00,93.06,93.6,93.06,93.58,12416.0,93.06,93.6,93.06,93.58,12416.0
2020-06-10 14:20:00,93.55,93.87,93.54,93.81,25588.0,93.55,93.87,93.54,93.81,25588.0
2020-06-10 14:30:00,93.89,93.9,93.54,93.7,28636.0,93.89,93.9,93.54,93.7,28636.0
2020-06-10 14:40:00,93.74,93.8,93.4,93.52,23913.0,93.74,93.8,93.4,93.52,23913.0
2020-06-10 14:50:00,93.47,93.56,93.18,93.38,20301.0,93.47,93.56,93.18,93.38,20301.0
2020-06-10 15:00:00,93.35,93.74,93.14,93.7,32635.0,93.35,93.74,93.14,93.7,32635.0
2020-06-10 15:10:00,93.72,93.86,93.62,93.84,22741.0,93.72,93.86,93.62,93.84,22741.0
2020-06-10 15:20:00,93.79,94.07,93.6,94.03,36540.0,93.79,94.07,93.6,94.03,36540.0
2020-06-10 15:30:00,94.03,94.09,93.88,94.02,32333.0,94.03,94.09,93.88,94.02,32333.0
2020-06-10 15:40:00,94.01,94.1,93.51,93.62,34227.0,94.01,94.1,93.51,93.62,34227.0
2020-06-10 15:50:00,93.57,93.59,93.17,93.18,163495.0,93.57,93.59,93.17,93.18,163495.0
2020-06-11 09:30:00,92.8,93.09,91.56,91.87,90648.0,92.8,93.09,91.56,91.87,90648.0
2020-06-11 09:40:00,91.86,91.91,91.38,91.62,30976.0,91.86,91.91,91.38,91.62,30976.0
2020-06-11 09:50:00,91.65,92.22,91.53,92.22,19066.0,91.65,92.22,91.53,92.22,19066.0
2020-06-11 10:00:00,92.23,92.24,91.5,91.7,35369.0,92.23,92.24,91.5,91.7,35369.0
2020-06-11 10:10:00,91.64,92.38,91.64,92.34,26312.0,91.64,92.38,91.64,92.34,26312.0
2020-06-11 10:20:00,92.41,92.48,92.07,92.09,41775.0,92.41,92.48,92.07,92.09,41775.0
2020-06-11 10:30:00,92.11,92.66,92.11,92.5,38968.0,92.11,92.66,92.11,92.5,38968.0
2020-06-11 10:40:00,92.49,92.52,91.81,91.82,18224.0,92.49,92.52,91.81,91.82,18224.0
2020-06-11 10:50:00,91.85,91.95,91.51,91.63,20452.0,91.85,91.95,91.51,91.63,20452.0
2020-06-11 11:00:00,91.6,91.69,91.38,91.51,29745.0,91.6,91.69,91.38,91.51,29745.0
2020-06-11 11:10:00,91.44,91.7,91.39,91.62,17348.0,91.44,91.7,91.39,91.62,17348.0
2020-06-11 11:20:00,91.56,91.63,91.26,91.32,16587.0,91.56,91.63,91.26,91.32,16587.0
2020-06-11 11:30:00,91.28,91.36,91.06,91.22,17066.0,91.28,91.36,91.06,91.22,17066.0
2020-06-11 11:40:00,91.22,91.22,90.75,90.81,22755.0,91.22,91.22,90.75,90.81,22755.0
2020-06-11 11:50:00,90.73,91.13,90.73,91.01,18929.0,90.73,91.13,90.73,91.01,18929.0
2020-06-11 12:00:00,91.03,91.12,90.71,90.79,21109.0,91.03,91.12,90.71,90.79,21109.0
2020-06-11 12:10:00,90.86,90.96,90.43,90.45,22178.0,90.86,90.96,90.43,90.45,22178.0
2020-06-11 12:20:00,90.45,90.66,90.11,90.26,28665.0,90.45,90.66,90.11,90.26,28665.0
2020-06-11 12:30:00,90.26,90.6,90.25,90.43,15954.0,90.26,90.6,90.25,90.43,15954.0
2020-06-11 12:40:00,90.44,90.58,89.75,89.82,19133.0,90.44,90.58,89.75,89.82,19133.0
2020-06-11 12:50:00,89.79,89.8,89.46,89.62,33155.0,89.79,89.8,89.46,89.62,33155.0
2020-06-11 13:00:00,89.61,90.03,89.57,89.83,22067.0,89.61,90.03,89.57,89.83,22067.0
2020-06-11 13:10:00,89.83,90.08,89.65,90.0,16492.0,89.83,90.08,89.65,90.0,16492.0
2020-06-11 13:20:00,89.99,90.08,89.74,89.76,16343.0,89.99,90.08,89.74,89.76,16343.0
2020-06-11 13:30:00,89.75,89.96,89.66,89.72,17811.0,89.75,89.96,89.66,89.72,17811.0
2020-06-11 13:40:00,89.73,89.75,89.55,89.64,26261.0,89.73,89.75,89.55,89.64,26261.0
2020-06-11 13:50:00,89.62,89.99,89.58,89.8,16655.0,89.62,89.99,89.58,89.8,16655.0
2020-06-11 14:00:00,89.76,89.76,89.37,89.53,14414.0,89.76,89.76,89.37,89.53,14414.0
2020-06-11 14:10:00,89.46,89.56,89.13,89.18,19777.0,89.46,89.56,89.13,89.18,19777.0
2020-06-11 14:20:00,89.11,89.51,89.11,89.34,14667.0,89.11,89.51,89.11,89.34,14667.0
2020-06-11 14:30:00,89.33,89.45,88.85,88.88,31574.0,89.33,89.45,88.85,88.88,31574.0
2020-06-11 14:40:00,88.91,89.05,88.68,88.77,48186.0,88.91,89.05,88.68,88.77,48186.0
2020-06-11 14:50:00,88.78,88.9,88.5,88.9,38713.0,88.78,88.9,88.5,88.9,38713.0
2020-06-11 15:00:00,88.87,89.37,88.75,89.28,32494.0,88.87,89.37,88.75,89.28,32494.0
2020-06-11 15:10:00,89.24,89.44,88.97,89.2,36045.0,89.24,89.44,88.97,89.2,36045.0
2020-06-11 15:20:00,89.19,89.19,88.48,88.67,40499.0,89.19,89.19,88.48,88.67,40499.0
2020-06-11 15:30:00,88.61,88.87,88.45,88.6,47876.0,88.61,88.87,88.45,88.6,47876.0
2020-06-11 15:40:00,88.57,89.26,88.57,88.78,65465.0,88.57,89.26,88.57,88.78,65465.0
2020-06-11 15:50:00,88.73,88.77,88.32,88.42,203454.0,88.73,88.77,88.32,88.42,203454.0
2020-06-12 09:30:00,90.01,91.03,90.0,90.72,38878.0,90.01,91.03,90.0,90.72,38878.0
2020-06-12 09:40:00,90.8,91.43,90.75,91.07,43105.0,90.8,91.43,90.75,91.07,43105.0
2020-06-12 09:50:00,91.07,91.45,90.76,90.86,24946.0,91.07,91.45,90.76,90.86,24946.0
2020-06-12 10:00:00,90.9,91.09,90.66,90.76,14512.0,90.9,91.09,90.66,90.76,14512.0
2020-06-12 10:10:00,90.84,90.95,90.43,90.47,17254.0,90.84,90.95,90.43,90.47,17254.0
2020-06-12 10:20:00,90.47,91.15,90.47,90.66,27205.0,90.47,91.15,90.47,90.66,27205.0
2020-06-12 10:30:00,90.69,90.98,90.66,90.69,21565.0,90.69,90.98,90.66,90.69,21565.0
2020-06-12 10:40:00,90.67,90.97,90.56,90.69,38184.0,90.67,90.97,90.56,90.69,38184.0
2020-06-12 10:50:00,90.69,90.74,90.26,90.26,72707.0,90.69,90.74,90.26,90.26,72707.0
2020-06-12 11:00:00,90.26,90.4,89.8,90.37,36440.0,90.26,90.4,89.8,90.37,36440.0
2020-06-12 11:10:00,90.37,90.42,89.84,89.92,60329.0,90.37,90.42,89.84,89.92,60329.0
2020-06-12 11:20:00,89.93,90.21,89.64,90.21,29738.0,89.93,90.21,89.64,90.21,29738.0
2020-06-12 11:30:00,90.18,90.61,89.95,90.51,26961.0,90.18,90.61,89.95,90.51,26961.0
2020-06-12 11:40:00,90.52,90.76,90.33,90.62,13367.0,90.52,90.76,90.33,90.62,13367.0
2020-06-12 11:50:00,90.58,90.64,90.34,90.59,11260.0,90.58,90.64,90.34,90.59,11260.0
2020-06-12 12:00:00,90.6,90.7,90.38,90.59,18113.0,90.6,90.7,90.38,90.59,18113.0
2020-06-12 12:10:00,90.54,90.55,90.32,90.47,10554.0,90.54,90.55,90.32,90.47,10554.0
2020-06-12 12:20:00,90.48,90.57,89.93,90.04,9288.0,90.48,90.57,89.93,90.04,9288.0
2020-06-12 12:30:00,89.97,89.99,89.49,89.53,14225.0,89.97,89.99,89.49,89.53,14225.0
2020-06-12 12:40:00,89.54,89.67,89.34,89.39,15894.0,89.54,89.67,89.34,89.39,15894.0
2020-06-12 12:50:00,89.42,89.77,89.42,89.63,6635.0,89.42,89.77,89.42,89.63,6635.0
2020-06-12 13:00:00,89.68,89.74,89.16,89.29,12142.0,89.68,89.74,89.16,89.29,12142.0
2020-06-12 13:10:00,89.24,89.25,88.98,89.05,13639.0,89.24,89.25,88.98,89.05,13639.0
2020-06-12 13:20:00,89.01,89.17,88.82,88.93,17832.0,89.01,89.17,88.82,88.93,17832.0
2020-06-12 13:30:00,88.97,89.01,88.47,88.56,15294.0,88.97,89.01,88.47,88.56,15294.0
2020-06-12 13:40:00,88.59,88.84,88.23,88.3,29364.0,88.59,88.84,88.23,88.3,29364.0
2020-06-12 13:50:00,88.3,88.53,88.07,88.08,32243.0,88.3,88.53,88.07,88.08,32243.0
2020-06-12 14:00:00,88.12,88.65,87.94,88.1,29523.0,88.12,88.65,87.94,88.1,29523.0
2020-06-12 14:10:00,88.07,88.64,88.07,88.27,14209.0,88.07,88.64,88.07,88.27,14209.0
2020-06-12 14:20:00,88.28,88.79,88.24,88.74,11370.0,88.28,88.79,88.24,88.74,11370.0
2020-06-12 14:30:00,88.77,89.27,88.73,88.79,22072.0,88.77,89.27,88.73,88.79,22072.0
2020-06-12 14:40:00,88.78,88.97,88.63,88.77,12563.0,88.78,88.97,88.63,88.77,12563.0
2020-06-12 14:50:00,88.83,89.1,88.7,89.09,15932.0,88.83,89.1,88.7,89.09,15932.0
2020-06-12 15:00:00,89.17,89.47,89.1,89.26,18577.0,89.17,89.47,89.1,89.26,18577.0
2020-06-12 15:10:00,89.26,89.45,89.01,89.17,16884.0,89.26,89.45,89.01,89.17,16884.0
2020-06-12 15:20:00,89.17,89.25,88.74,88.93,25008.0,89.17,89.25,88.74,88.93,25008.0
2020-06-12 15:30:00,88.91,89.17,88.72,89.13,30272.0,88.91,89.17,88.72,89.13,30272.0
2020-06-12 15:40:00,89.15,89.64,89.04,89.63,43543.0,89.15,89.64,89.04,89.63,43543.0
2020-06-12 15:50:00,89.67,89.76,89.35,89.5,141569.0,89.67,89.76,89.35,89.5,141569.0
2020-06-15 09:30:00,88.59,88.91,87.75,88.61,61345.0,88.59,88.91,87.75,88.61,61345.0
2020-06-15 09:40:00,88.5,89.06,88.21,88.94,21721.0,88.5,89.06,88.21,88.94,21721.0
2020-06-15 09:50:00,88.86,89.66,88.65,89.52,37571.0,88.86,89.66,88.65,89.52,37571.0
2020-06-15 10:00:00,89.57,89.7,89.31,89.67,18985.0,89.57,89.7,89.31,89.67,18985.0
2020-06-15 10:10:00,89.61,89.74,89.14,89.39,17401.0,89.61,89.74,89.14,89.39,17401.0
2020-06-15 10:20:00,89.41,89.47,89.01,89.15,26987.0,89.41,89.47,89.01,89.15,26987.0
2020-06-15 10:30:00,89.14,89.22,88.72,88.72,29662.0,89.14,89.22,88.72,88.72,29662.0
2020-06-15 10:40:00,88.66,89.1,88.49,88.95,41347.0,88.66,89.1,88.49,88.95,41347.0
2020-06-15 10:50:00,88.91,89.02,88.63,88.74,11774.0,88.91,89.02,88.63,88.74,11774.0
2020-06-15 11:00:00,88.74,89.08,88.68,89.08,48684.0,88.74,89.08,88.68,89.08,48684.0
2020-06-15 11:10:00,89.03,89.03,88.66,88.9,23294.0,89.03,89.03,88.66,88.9,23294.0
2020-06-15 11:20:00,88.92,89.31,88.9,89.19,15261.0,88.92,89.31,88.9,89.19,15261.0
2020-06-15 11:30:00,89.2,89.48,89.2,89.44,12262.0,89.2,89.48,89.2,89.44,12262.0
2020-06-15 11:40:00,89.35,89.4,89.1,89.16,19494.0,89.35,89.4,89.1,89.16,19494.0
2020-06-15 11:50:00,89.18,89.34,88.95,89.24,18787.0,89.18,89.34,88.95,89.24,18787.0
2020-06-15 12:00:00,89.24,89.75,89.23,89.65,15645.0,89.24,89.75,89.23,89.65,15645.0
2020-06-15 12:10:00,89.69,89.8,89.58,89.79,6225.0,89.69,89.8,89.58,89.79,6225.0
2020-06-15 12:20:00,89.8,89.8,89.52,89.57,10828.0,89.8,89.8,89.52,89.57,10828.0
2020-06-15 12:30:00,89.58,89.59,89.38,89.39,9241.0,89.58,89.59,89.38,89.39,9241.0
2020-06-15 12:40:00,89.41,89.65,89.37,89.55,8800.0,89.41,89.65,89.37,89.55,8800.0
2020-06-15 12:50:00,89.51,89.53,89.32,89.46,10705.0,89.51,89.53,89.32,89.46,10705.0
2020-06-15 13:00:00,89.42,89.52,89.38,89.48,7090.0,89.42,89.52,89.38,89.48,7090.0
2020-06-15 13:10:00,89.51,89.89,89.5,89.81,11138.0,89.51,89.89,89.5,89.81,11138.0
2020-06-15 13:20:00,89.8,89.85,89.74,89.78,8315.0,89.8,89.85,89.74,89.78,8315.0
2020-06-15 13:30:00,89.81,90.04,89.75,90.04,7751.0,89.81,90.04,89.75,90.04,7751.0
2020-06-15 13:40:00,89.99,90.06,89.75,89.77,21174.0,89.99,90.06,89.75,89.77,21174.0
2020-06-15 13:50:00,89.75,89.78,89.51,89.54,23502.0,89.75,89.78,89.51,89.54,23502.0
2020-06-15 14:00:00,89.55,90.12,89.55,89.94,74128.0,89.55,90.12,89.55,89.94,74128.0
2020-06-15 14:10:00,89.96,90.32,89.86,90.29,21108.0,89.96,90.32,89.86,90.29,21108.0
2020-06-15 14:20:00,90.3,90.41,90.16,90.34,20921.0,90.3,90.41,90.16,90.34,20921.0
2020-06-15 14:30:00,90.46,90.6,90.17,90.6,16060.0,90.46,90.6,90.17,90.6,16060.0
2020-06-15 14:40:00,90.6,90.7,90.45,90.61,18268.0,90.6,90.7,90.45,90.61,18268.0
2020-06-15 14:50:00,90.64,90.68,90.41,90.5,14923.0,90.64,90.68,90.41,90.5,14923.0
2020-06-15 15:00:00,90.51,90.73,90.39,90.55,20863.0,90.51,90.73,90.39,90.55,20863.0
2020-06-15 15:10:00,90.58,90.63,90.41,90.48,20228.0,90.58,90.63,90.41,90.48,20228.0
2020-06-15 15:20:00,90.46,90.54,90.25,90.35,47172.0,90.46,90.54,90.25,90.35,47172.0
2020-06-15 15:30:00,90.36,90.43,90.18,90.37,47897.0,90.36,90.43,90.18,90.37,47897.0
2020-06-15 15:40:00,90.31,90.73,90.21,90.65,53832.0,90.31,90.73,90.21,90.65,53832.0
2020-06-15 15:50:00,90.56,90.88,90.56,90.88,97277.0,90.56,90.88,90.56,90.88,97277.0
2020-06-16 09:30:00,92.38,92.85,92.19,92.28,61374.0,92.38,92.85,92.19,92.28,61374.0
2020-06-16 09:40:00,92.18,93.15,92.16,92.92,49472.0,92.18,93.15,92.16,92.92,49472.0
2020-06-16 09:50:00,92.93,93.28,92.67,93.06,41632.0,92.93,93.28,92.67,93.06,41632.0
2020-06-16 10:00:00,93.09,93.22,92.9,92.9,27923.0,93.09,93.22,92.9,92.9,27923.0
2020-06-16 10:10:00,92.83,93.0,92.74,92.79,16838.0,92.83,93.0,92.74,92.79,16838.0
2020-06-16 10:20:00,92.75,93.1,92.52,93.04,33797.0,92.75,93.1,92.52,93.04,33797.0
2020-06-16 10:30:00,93.05,93.23,92.73,92.97,36620.0,93.05,93.23,92.73,92.97,36620.0
2020-06-16 10:40:00,92.96,92.96,92.58,92.77,19048.0,92.96,92.96,92.58,92.77,19048.0
2020-06-16 10:50:00,92.77,92.77,91.67,91.72,33487.0,92.77,92.77,91.67,91.72,33487.0
2020-06-16 11:00:00,91.66,92.07,91.14,92.01,23939.0,91.66,92.07,91.14,92.01,23939.0
2020-06-16 11:10:00,92.01,92.55,91.89,92.34,19306.0,92.01,92.55,91.89,92.34,19306.0
2020-06-16 11:20:00,92.32,92.57,92.28,92.34,9600.0,92.32,92.57,92.28,92.34,9600.0
2020-06-16 11:30:00,92.35,92.69,92.21,92.53,22730.0,92.35,92.69,92.21,92.53,22730.0
2020-06-16 11:40:00,92.52,92.91,92.49,92.67,19739.0,92.52,92.91,92.49,92.67,19739.0
2020-06-16 11:50:00,92.7,92.78,92.27,92.36,12553.0,92.7,92.78,92.27,92.36,12553.0
2020-06-16 12:00:00,92.38,92.45,91.96,92.05,12228.0,92.38,92.45,91.96,92.05,12228.0
2020-06-16 12:10:00,92.07,92.15,91.84,91.9,8688.0,92.07,92.15,91.84,91.9,8688.0
2020-06-16 12:20:00,91.98,92.16,91.81,92.16,8278.0,91.98,92.16,91.81,92.16,8278.0
2020-06-16 12:30:00,92.16,92.66,92.15,92.57,14807.0,92.16,92.66,92.15,92.57,14807.0
2020-06-16 12:40:00,92.61,92.77,92.54,92.69,9845.0,92.61,92.77,92.54,92.69,9845.0
2020-06-16 12:50:00,92.71,92.81,92.64,92.67,7986.0,92.71,92.81,92.64,92.67,7986.0
2020-06-16 13:00:00,92.66,92.83,92.61,92.83,30426.0,92.66,92.83,92.61,92.83,30426.0
2020-06-16 13:10:00,92.83,92.92,92.79,92.92,21279.0,92.83,92.92,92.79,92.92,21279.0
2020-06-16 13:20:00,92.93,92.96,92.82,92.9,14836.0,92.93,92.96,92.82,92.9,14836.0
2020-06-16 13:30:00,92.86,92.92,92.52,92.52,33080.0,92.86,92.92,92.52,92.52,33080.0
2020-06-16 13:40:00,92.55,92.72,92.55,92.67,10900.0,92.55,92.72,92.55,92.67,10900.0
2020-06-16 13:50:00,92.68,92.72,92.34,92.46,37311.0,92.68,92.72,92.34,92.46,37311.0
2020-06-16 14:00:00,92.49,92.7,92.46,92.63,15762.0,92.49,92.7,92.46,92.63,15762.0
2020-06-16 14:10:00,92.63,92.89,92.61,92.63,16292.0,92.63,92.89,92.61,92.63,16292.0
2020-06-16 14:20:00,92.67,92.68,92.19,92.53,66018.0,92.67,92.68,92.19,92.53,66018.0
2020-06-16 14:30:00,92.54,92.78,92.37,92.43,16634.0,92.54,92.78,92.37,92.43,16634.0
2020-06-16 14:40:00,92.43,92.43,92.07,92.31,13118.0,92.43,92.43,92.07,92.31,13118.0
2020-06-16 14:50:00,92.31,92.37,92.12,92.21,9529.0,92.31,92.37,92.12,92.21,9529.0
2020-06-16 15:00:00,92.23,92.27,91.74,91.78,21775.0,92.23,92.27,91.74,91.78,21775.0
2020-06-16 15:10:00,91.77,91.9,91.63,91.63,13045.0,91.77,91.9,91.63,91.63,13045.0
2020-06-16 15:20:00,91.72,92.12,91.72,92.0,23565.0,91.72,92.12,91.72,92.0,23565.0
2020-06-16 15:30:00,92.0,92.31,91.89,92.04,29456.0,92.0,92.31,91.89,92.04,29456.0
2020-06-16 15:40:00,92.05,92.13,91.65,91.8,36739.0,92.05,92.13,91.65,91.8,36739.0
2020-06-16 15:50:00,91.83,92.12,91.65,92.06,127482.0,91.83,92.12,91.65,92.06,127482.0
2020-06-17 09:30:00,92.94,93.18,92.58,93.12,43185.0,92.94,93.18,92.58,93.12,43185.0
2020-06-17 09:40:00,93.12,93.51,93.03,93.51,27687.0,93.12,93.51,93.03,93.51,27687.0
2020-06-17 09:50:00,93.49,93.49,92.81,92.98,21787.0,93.49,93.49,92.81,92.98,21787.0
2020-06-17 10:00:00,92.98,93.45,92.9,93.45,15576.0,92.98,93.45,92.9,93.45,15576.0
2020-06-17 10:10:00,93.46,93.69,92.84,92.89,36950.0,93.46,93.69,92.84,92.89,36950.0
2020-06-17 10:20:00,92.96,93.21,92.84,93.09,29159.0,92.96,93.21,92.84,93.09,29159.0
2020-06-17 10:30:00,93.2,93.25,93.0,93.25,11345.0,93.2,93.25,93.0,93.25,11345.0
2020-06-17 10:40:00,93.21,93.38,93.06,93.38,11501.0,93.21,93.38,93.06,93.38,11501.0
2020-06-17 10:50:00,93.36,93.64,93.35,93.46,12295.0,93.36,93.64,93.35,93.46,12295.0
2020-06-17 11:00:00,93.48,93.5,93.26,93.46,17266.0,93.48,93.5,93.26,93.46,17266.0
2020-06-17 11:10:00,93.46,93.58,93.21,93.25,7450.0,93.46,93.58,93.21,93.25,7450.0
2020-06-17 11:20:00,93.24,93.24,92.98,93.18,15108.0,93.24,93.24,92.98,93.18,15108.0
2020-06-17 11:30:00,93.16,93.32,93.16,93.32,13279.0,93.16,93.32,93.16,93.32,13279.0
2020-06-17 11:40:00,93.34,93.4,93.18,93.19,11109.0,93.34,93.4,93.18,93.19,11109.0
2020-06-17 11:50:00,93.21,93.37,93.16,93.36,8634.0,93.21,93.37,93.16,93.36,8634.0
2020-06-17 12:00:00,93.39,93.44,93.32,93.32,8529.0,93.39,93.44,93.32,93.32,8529.0
2020-06-17 12:10:00,93.32,93.41,93.31,93.35,6053.0,93.32,93.41,93.31,93.35,6053.0
2020-06-17 12:20:00,93.36,93.36,93.24,93.33,7256.0,93.36,93.36,93.24,93.33,7256.0
2020-06-17 12:30:00,93.33,93.62,93.33,93.55,12837.0,93.33,93.62,93.33,93.55,12837.0
2020-06-17 12:40:00,93.57,93.76,93.47,93.7,14241.0,93.57,93.76,93.47,93.7,14241.0
2020-06-17 12:50:00,93.68,93.73,93.61,93.65,9971.0,93.68,93.73,93.61,93.65,9971.0
2020-06-17 13:00:00,93.67,93.86,93.66,93.81,13691.0,93.67,93.86,93.66,93.81,13691.0
2020-06-17 13:10:00,93.79,93.87,93.74,93.76,10788.0,93.79,93.87,93.74,93.76,10788.0
2020-06-17 13:20:00,93.76,93.77,93.58,93.58,9133.0,93.76,93.77,93.58,93.58,9133.0
2020-06-17 13:30:00,93.63,93.64,93.56,93.59,7689.0,93.63,93.64,93.56,93.59,7689.0
2020-06-17 13:40:00,93.57,93.73,93.56,93.72,7263.0,93.57,93.73,93.56,93.72,7263.0
2020-06-17 13:50:00,93.7,93.73,93.55,93.66,10025.0,93.7,93.73,93.55,93.66,10025.0
2020-06-17 14:00:00,93.66,93.7,93.57,93.66,11006.0,93.66,93.7,93.57,93.66,11006.0
2020-06-17 14:10:00,93.66,93.79,93.63,93.67,21957.0,93.66,93.79,93.63,93.67,21957.0
2020-06-17 14:20:00,93.67,93.82,93.66,93.8,11678.0,93.67,93.82,93.66,93.8,11678.0
2020-06-17 14:30:00,93.82,93.82,93.73,93.79,14688.0,93.82,93.82,93.73,93.79,14688.0
2020-06-17 14:40:00,93.79,93.89,93.74,93.74,20102.0,93.79,93.89,93.74,93.74,20102.0
2020-06-17 14:50:00,93.75,93.87,93.57,93.58,20213.0,93.75,93.87,93.57,93.58,20213.0
2020-06-17 15:00:00,93.56,93.56,93.36,93.45,14033.0,93.56,93.56,93.36,93.45,14033.0
2020-06-17 15:10:00,93.5,93.5,93.29,93.36,19139.0,93.5,93.5,93.29,93.36,19139.0
2020-06-17 15:20:00,93.31,93.32,92.87,93.01,30236.0,93.31,93.32,92.87,93.01,30236.0
2020-06-17 15:30:00,93.02,93.29,92.86,93.19,32613.0,93.02,93.29,92.86,93.19,32613.0
2020-06-17 15:40:00,93.15,93.19,92.86,92.87,32683.0,93.15,93.19,92.86,92.87,32683.0
2020-06-17 15:50:00,92.87,93.36,92.81,93.07,76842.0,92.87,93.36,92.81,93.07,76842.0
2020-06-18 09:30:00,93.09,93.49,93.01,93.16,37325.0,93.09,93.49,93.01,93.16,37325.0
2020-06-18 09:40:00,93.25,93.55,93.13,93.38,28020.0,93.25,93.55,93.13,93.38,28020.0
2020-06-18 09:50:00,93.36,93.41,93.16,93.27,17357.0,93.36,93.41,93.16,93.27,17357.0
2020-06-18 10:00:00,93.3,93.32,93.05,93.26,21388.0,93.3,93.32,93.05,93.26,21388.0
2020-06-18 10:10:00,93.23,93.25,92.63,92.75,21013.0,93.23,93.25,92.63,92.75,21013.0
2020-06-18 10:20:00,92.74,92.83,92.65,92.73,25110.0,92.74,92.83,92.65,92.73,25110.0
2020-06-18 10:30:00,92.79,93.13,92.42,92.92,25700.0,92.79,93.13,92.42,92.92,25700.0
2020-06-18 10:40:00,92.93,93.05,92.79,93.03,15618.0,92.93,93.05,92.79,93.03,15618.0
2020-06-18 10:50:00,93.04,93.3,92.86,93.28,17318.0,93.04,93.3,92.86,93.28,17318.0
2020-06-18 11:00:00,93.31,93.49,93.28,93.47,13993.0,93.31,93.49,93.28,93.47,13993.0
2020-06-18 11:10:00,93.48,93.85,93.44,93.76,13372.0,93.48,93.85,93.44,93.76,13372.0
2020-06-18 11:20:00,93.72,93.82,93.63,93.78,20836.0,93.72,93.82,93.63,93.78,20836.0
2020-06-18 11:30:00,93.77,93.77,93.45,93.45,12300.0,93.77,93.77,93.45,93.45,12300.0
2020-06-18 11:40:00,93.46,93.64,93.34,93.62,11020.0,93.46,93.64,93.34,93.62,11020.0
2020-06-18 11:50:00,93.6,93.62,93.47,93.6,25479.0,93.6,93.62,93.47,93.6,25479.0
2020-06-18 12:00:00,93.62,93.67,93.5,93.59,16833.0,93.62,93.67,93.5,93.59,16833.0
2020-06-18 12:10:00,93.59,93.61,93.33,93.38,19863.0,93.59,93.61,93.33,93.38,19863.0
2020-06-18 12:20:00,93.38,93.52,93.36,93.48,11465.0,93.38,93.52,93.36,93.48,11465.0
2020-06-18 12:30:00,93.48,93.56,93.38,93.4,10843.0,93.48,93.56,93.38,93.4,10843.0
2020-06-18 12:40:00,93.44,93.47,93.35,93.47,7553.0,93.44,93.47,93.35,93.47,7553.0
2020-06-18 12:50:00,93.46,93.56,93.44,93.54,7271.0,93.46,93.56,93.44,93.54,7271.0
2020-06-18 13:00:00,93.54,93.67,93.49,93.59,7898.0,93.54,93.67,93.49,93.59,7898.0
2020-06-18 13:10:00,93.62,93.74,93.61,93.68,9499.0,93.62,93.74,93.61,93.68,9499.0
2020-06-18 13:20:00,93.68,93.7,93.34,93.46,15057.0,93.68,93.7,93.34,93.46,15057.0
2020-06-18 13:30:00,93.45,93.6,93.42,93.58,8207.0,93.45,93.6,93.42,93.58,8207.0
2020-06-18 13:40:00,93.57,93.58,93.26,93.28,43606.0,93.57,93.58,93.26,93.28,43606.0
2020-06-18 13:50:00,93.31,93.48,93.3,93.45,9928.0,93.31,93.48,93.3,93.45,9928.0
2020-06-18 14:00:00,93.46,93.46,93.23,93.26,17330.0,93.46,93.46,93.23,93.26,17330.0
2020-06-18 14:10:00,93.27,93.37,93.23,93.35,11641.0,93.27,93.37,93.23,93.35,11641.0
2020-06-18 14:20:00,93.34,93.46,93.34,93.45,13417.0,93.34,93.46,93.34,93.45,13417.0
2020-06-18 14:30:00,93.45,93.55,93.31,93.49,15915.0,93.45,93.55,93.31,93.49,15915.0
2020-06-18 14:40:00,93.48,93.51,93.3,93.32,11784.0,93.48,93.51,93.3,93.32,11784.0
2020-06-18 14:50:00,93.39,93.42,93.1,93.1,10754.0,93.39,93.42,93.1,93.1,10754.0
2020-06-18 15:00:00,93.11,93.13,92.94,93.12,13242.0,93.11,93.13,92.94,93.12,13242.0
2020-06-18 15:10:00,93.1,93.1,92.96,93.05,15441.0,93.1,93.1,92.96,93.05,15441.0
2020-06-18 15:20:00,93.03,93.2,92.95,93.2,21191.0,93.03,93.2,92.95,93.2,21191.0
2020-06-18 15:30:00,93.22,93.59,93.16,93.56,28077.0,93.22,93.59,93.16,93.56,28077.0
2020-06-18 15:40:00,93.58,93.6,93.48,93.48,40728.0,93.58,93.6,93.48,93.48,40728.0
2020-06-18 15:50:00,93.49,93.8,93.43,93.73,124125.0,93.49,93.8,93.43,93.73,124125.0
2020-06-19 09:30:00,94.59,95.21,94.28,94.6,325837.0,94.59,95.21,94.28,94.6,325837.0
2020-06-19 09:40:00,94.66,94.66,94.36,94.63,23569.0,94.66,94.66,94.36,94.63,23569.0
2020-06-19 09:50:00,94.56,94.79,94.53,94.69,15887.0,94.56,94.79,94.53,94.69,15887.0
2020-06-19 10:00:00,94.65,94.83,94.33,94.8,23017.0,94.65,94.83,94.33,94.8,23017.0
2020-06-19 10:10:00,94.76,94.76,94.57,94.62,12969.0,94.76,94.76,94.57,94.62,12969.0
2020-06-19 10:20:00,94.65,94.75,94.62,94.64,17916.0,94.65,94.75,94.62,94.64,17916.0
2020-06-19 10:30:00,94.67,94.93,94.59,94.86,13921.0,94.67,94.93,94.59,94.86,13921.0
2020-06-19 10:40:00,94.82,94.82,94.51,94.54,13789.0,94.82,94.82,94.51,94.54,13789.0
2020-06-19 10:50:00,94.53,94.53,94.26,94.27,27976.0,94.53,94.53,94.26,94.27,27976.0
2020-06-19 11:00:00,94.27,94.54,94.21,94.46,14001.0,94.27,94.54,94.21,94.46,14001.0
2020-06-19 11:10:00,94.48,94.48,94.17,94.2,32175.0,94.48,94.48,94.17,94.2,32175.0
2020-06-19 11:20:00,94.24,94.36,94.07,94.3,22858.0,94.24,94.36,94.07,94.3,22858.0
2020-06-19 11:30:00,94.27,94.33,94.18,94.2,21876.0,94.27,94.33,94.18,94.2,21876.0
2020-06-19 11:40:00,94.19,94.24,94.1,94.15,14084.0,94.19,94.24,94.1,94.15,14084.0
2020-06-19 11:50:00,94.15,94.17,93.89,93.89,14001.0,94.15,94.17,93.89,93.89,14001.0
2020-06-19 12:00:00,93.91,93.93,93.48,93.51,24692.0,93.91,93.93,93.48,93.51,24692.0
2020-06-19 12:10:00,93.51,93.55,92.65,92.67,39540.0,93.51,93.55,92.65,92.67,39540.0
2020-06-19 12:20:00,92.6,93.05,92.46,93.05,41177.0,92.6,93.05,92.46,93.05,41177.0
2020-06-19 12:30:00,93.0,93.13,92.86,92.99,13074.0,93.0,93.13,92.86,92.99,13074.0
2020-06-19 12:40:00,93.0,93.31,92.82,93.31,13649.0,93.0,93.31,92.82,93.31,13649.0
2020-06-19 12:50:00,93.36,93.49,93.2,93.46,10609.0,93.36,93.49,93.2,93.46,10609.0
2020-06-19 13:00:00,93.42,93.49,93.36,93.36,18037.0,93.42,93.49,93.36,93.36,18037.0
2020-06-19 13:10:00,93.39,93.46,93.29,93.32,15087.0,93.39,93.46,93.29,93.32,15087.0
2020-06-19 13:20:00,93.3,93.3,92.92,92.98,12217.0,93.3,93.3,92.92,92.98,12217.0
2020-06-19 13:30:00,92.96,93.11,92.73,93.05,27792.0,92.96,93.11,92.73,93.05,27792.0
2020-06-19 13:40:00,93.06,93.29,92.91,93.01,27652.0,93.06,93.29,92.91,93.01,27652.0
2020-06-19 13:50:00,93.01,93.09,92.69,92.69,13142.0,93.01,93.09,92.69,92.69,13142.0
2020-06-19 14:00:00,92.71,93.01,92.48,92.67,31473.0,92.71,93.01,92.48,92.67,31473.0
2020-06-19 14:10:00,92.6,92.63,92.27,92.28,30064.0,92.6,92.63,92.27,92.28,30064.0
2020-06-19 14:20:00,92.3,92.48,92.23,92.28,19268.0,92.3,92.48,92.23,92.28,19268.0
2020-06-19 14:30:00,92.28,92.71,92.17,92.7,24191.0,92.28,92.71,92.17,92.7,24191.0
2020-06-19 14:40:00,92.7,92.8,92.57,92.64,20583.0,92.7,92.8,92.57,92.64,20583.0
2020-06-19 14:50:00,92.66,92.87,92.63,92.68,26166.0,92.66,92.87,92.63,92.68,26166.0
2020-06-19 15:00:00,92.67,92.83,92.59,92.65,26650.0,92.67,92.83,92.59,92.65,26650.0
2020-06-19 15:10:00,92.68,93.04,92.52,92.89,32083.0,92.68,93.04,92.52,92.89,32083.0
2020-06-19 15:20:00,92.89,93.1,92.85,92.9,27176.0,92.89,93.1,92.85,92.9,27176.0
2020-06-19 15:30:00,92.93,93.1,92.9,92.95,24237.0,92.93,93.1,92.9,92.95,24237.0
2020-06-19 15:40:00,92.99,93.13,92.75,92.8,34273.0,92.99,93.13,92.75,92.8,34273.0
2020-06-19 15:50:00,92.81,92.87,91.66,91.91,351223.0,92.81,92.87,91.66,91.91,351223.0
2020-06-22 09:30:00,92.4,92.78,91.86,92.47,70399.0,92.4,92.78,91.86,92.47,70399.0
2020-06-22 09:40:00,92.56,93.07,92.53,92.92,22000.0,92.56,93.07,92.53,92.92,22000.0
2020-06-22 09:50:00,92.94,93.37,92.84,93.37,14935.0,92.94,93.37,92.84,93.37,14935.0
2020-06-22 10:00:00,93.41,93.7,93.29,93.43,11845.0,93.41,93.7,93.29,93.43,11845.0
2020-06-22 10:10:00,93.42,94.04,93.42,93.9,40925.0,93.42,94.04,93.42,93.9,40925.0
2020-06-22 10:20:00,93.94,94.08,93.66,94.06,26553.0,93.94,94.08,93.66,94.06,26553.0
2020-06-22 10:30:00,94.17,94.24,93.99,94.23,12492.0,94.17,94.24,93.99,94.23,12492.0
2020-06-22 10:40:00,94.25,94.5,94.18,94.25,14438.0,94.25,94.5,94.18,94.25,14438.0
2020-06-22 10:50:00,94.21,94.23,93.77,93.82,14013.0,94.21,94.23,93.77,93.82,14013.0
2020-06-22 11:00:00,93.75,93.94,93.66,93.94,20423.0,93.75,93.94,93.66,93.94,20423.0
2020-06-22 11:10:00,93.96,94.17,93.96,94.08,14740.0,93.96,94.17,93.96,94.08,14740.0
2020-06-22 11:20:00,94.14,94.29,94.05,94.13,13414.0,94.14,94.29,94.05,94.13,13414.0
2020-06-22 11:30:00,94.15,94.38,94.05,94.35,10922.0,94.15,94.38,94.05,94.35,10922.0
2020-06-22 11:40:00,94.33,94.45,94.29,94.36,11427.0,94.33,94.45,94.29,94.36,11427.0
2020-06-22 11:50:00,94.37,94.37,94.1,94.1,21243.0,94.37,94.37,94.1,94.1,21243.0
2020-06-22 12:00:00,94.1,94.45,94.05,94.18,19027.0,94.1,94.45,94.05,94.18,19027.0
2020-06-22 12:10:00,94.16,94.28,94.07,94.28,14777.0,94.16,94.28,94.07,94.28,14777.0
2020-06-22 12:20:00,94.29,94.32,94.13,94.32,13805.0,94.29,94.32,94.13,94.32,13805.0
2020-06-22 12:30:00,94.27,94.47,94.27,94.43,11236.0,94.27,94.47,94.27,94.43,11236.0
2020-06-22 12:40:00,94.4,94.51,94.35,94.49,11488.0,94.4,94.51,94.35,94.49,11488.0
2020-06-22 12:50:00,94.51,94.51,94.26,94.28,12936.0,94.51,94.51,94.26,94.28,12936.0
2020-06-22 13:00:00,94.29,94.34,94.1,94.11,8754.0,94.29,94.34,94.1,94.11,8754.0
2020-06-22 13:10:00,94.14,94.22,94.07,94.11,21058.0,94.14,94.22,94.07,94.11,21058.0
2020-06-22 13:20:00,94.12,94.17,93.97,94.11,13616.0,94.12,94.17,93.97,94.11,13616.0
2020-06-22 13:30:00,94.13,94.15,93.9,93.9,11925.0,94.13,94.15,93.9,93.9,11925.0
2020-06-22 13:40:00,93.92,94.25,93.92,94.24,12733.0,93.92,94.25,93.92,94.24,12733.0
2020-06-22 13:50:00,94.22,94.4,94.2,94.33,8820.0,94.22,94.4,94.2,94.33,8820.0
2020-06-22 14:00:00,94.31,94.31,94.09,94.27,19343.0,94.31,94.31,94.09,94.27,19343.0
2020-06-22 14:10:00,94.27,94.28,94.12,94.2,17447.0,94.27,94.28,94.12,94.2,17447.0
2020-06-22 14:20:00,94.19,94.34,94.11,94.34,9913.0,94.19,94.34,94.11,94.34,9913.0
2020-06-22 14:30:00,94.37,94.38,94.16,94.19,17351.0,94.37,94.38,94.16,94.19,17351.0
2020-06-22 14:40:00,94.18,94.35,94.14,94.3,14083.0,94.18,94.35,94.14,94.3,14083.0
2020-06-22 14:50:00,94.29,94.41,94.19,94.35,16331.0,94.29,94.41,94.19,94.35,16331.0
2020-06-22 15:00:00,94.35,94.45,94.25,94.45,13380.0,94.35,94.45,94.25,94.45,13380.0
2020-06-22 15:10:00,94.46,94.54,94.13,94.14,38136.0,94.46,94.54,94.13,94.14,38136.0
2020-06-22 15:20:00,94.13,94.13,93.83,93.91,27418.0,94.13,94.13,93.83,93.91,27418.0
2020-06-22 15:30:00,93.96,94.11,93.9,94.1,31721.0,93.96,94.11,93.9,94.1,31721.0
2020-06-22 15:40:00,94.1,94.4,94.07,94.25,37809.0,94.1,94.4,94.07,94.25,37809.0
2020-06-22 15:50:00,94.22,94.5,94.21,94.46,111443.0,94.22,94.5,94.21,94.46,111443.0
2020-06-23 09:30:00,95.05,95.29,94.37,94.87,48546.0,95.05,95.29,94.37,94.87,48546.0
2020-06-23 09:40:00,94.87,94.87,94.46,94.65,17194.0,94.87,94.87,94.46,94.65,17194.0
2020-06-23 09:50:00,94.68,94.72,94.37,94.65,19228.0,94.68,94.72,94.37,94.65,19228.0
2020-06-23 10:00:00,94.68,94.81,94.29,94.49,28801.0,94.68,94.81,94.29,94.49,28801.0
2020-06-23 10:10:00,94.56,94.79,94.53,94.75,28768.0,94.56,94.79,94.53,94.75,28768.0
2020-06-23 10:20:00,94.77,94.85,94.63,94.78,21500.0,94.77,94.85,94.63,94.78,21500.0
2020-06-23 10:30:00,94.79,94.79,94.61,94.7,33565.0,94.79,94.79,94.61,94.7,33565.0
2020-06-23 10:40:00,94.69,94.75,94.42,94.46,20930.0,94.69,94.75,94.42,94.46,20930.0
2020-06-23 10:50:00,94.5,94.57,94.36,94.43,19964.0,94.5,94.57,94.36,94.43,19964.0
2020-06-23 11:00:00,94.41,94.8,94.34,94.8,23574.0,94.41,94.8,94.34,94.8,23574.0
2020-06-23 11:10:00,94.81,94.89,94.67,94.74,76505.0,94.81,94.89,94.67,94.74,76505.0
2020-06-23 11:20:00,94.75,94.98,94.68,94.95,49413.0,94.75,94.98,94.68,94.95,49413.0
2020-06-23 11:30:00,94.94,94.94,94.77,94.81,41919.0,94.94,94.94,94.77,94.81,41919.0
2020-06-23 11:40:00,94.78,94.9,94.72,94.88,22281.0,94.78,94.9,94.72,94.88,22281.0
2020-06-23 11:50:00,94.86,94.87,94.68,94.85,13605.0,94.86,94.87,94.68,94.85,13605.0
2020-06-23 12:00:00,94.9,94.9,94.73,94.83,24667.0,94.9,94.9,94.73,94.83,24667.0
2020-06-23 12:10:00,94.83,94.9,94.75,94.8,20958.0,94.83,94.9,94.75,94.8,20958.0
2020-06-23 12:20:00,94.79,94.98,94.7,94.85,28046.0,94.79,94.98,94.7,94.85,28046.0
2020-06-23 12:30:00,94.87,94.9,94.78,94.85,14360.0,94.87,94.9,94.78,94.85,14360.0
2020-06-23 12:40:00,94.84,94.9,94.79,94.84,26738.0,94.84,94.9,94.79,94.84,26738.0
2020-06-23 12:50:00,94.8,94.87,94.76,94.82,18534.0,94.8,94.87,94.76,94.82,18534.0
2020-06-23 13:00:00,94.84,94.87,94.78,94.82,45332.0,94.84,94.87,94.78,94.82,45332.0
2020-06-23 13:10:00,94.81,94.88,94.74,94.87,39106.0,94.81,94.88,94.74,94.87,39106.0
2020-06-23 13:20:00,94.88,95.19,94.88,95.15,15457.0,94.88,95.19,94.88,95.15,15457.0
2020-06-23 13:30:00,95.15,95.17,95.06,95.06,14761.0,95.15,95.17,95.06,95.06,14761.0
2020-06-23 13:40:00,95.07,95.11,94.97,95.01,86354.0,95.07,95.11,94.97,95.01,86354.0
2020-06-23 13:50:00,95.01,95.07,94.76,94.87,61634.0,95.01,95.07,94.76,94.87,61634.0
2020-06-23 14:00:00,94.87,94.9,94.73,94.82,32902.0,94.87,94.9,94.73,94.82,32902.0
2020-06-23 14:10:00,94.82,94.9,94.75,94.85,19231.0,94.82,94.9,94.75,94.85,19231.0
2020-06-23 14:20:00,94.87,94.93,94.72,94.79,60160.0,94.87,94.93,94.72,94.79,60160.0
2020-06-23 14:30:00,94.79,94.94,94.78,94.83,18932.0,94.79,94.94,94.78,94.83,18932.0
2020-06-23 14:40:00,94.83,94.84,94.66,94.72,38148.0,94.83,94.84,94.66,94.72,38148.0
2020-06-23 14:50:00,94.72,94.81,94.64,94.67,24040.0,94.72,94.81,94.64,94.67,24040.0
2020-06-23 15:00:00,94.64,94.75,94.44,94.7,30149.0,94.64,94.75,94.44,94.7,30149.0
2020-06-23 15:10:00,94.74,94.82,94.59,94.75,38381.0,94.74,94.82,94.59,94.75,38381.0
2020-06-23 15:20:00,94.7,94.78,94.59,94.69,82197.0,94.7,94.78,94.59,94.69,82197.0
2020-06-23 15:30:00,94.68,94.89,94.6,94.84,65602.0,94.68,94.89,94.6,94.84,65602.0
2020-06-23 15:40:00,94.83,94.92,94.67,94.72,73227.0,94.83,94.92,94.67,94.72,73227.0
2020-06-23 15:50:00,94.66,94.7,94.37,94.54,139797.0,94.66,94.7,94.37,94.54,139797.0
2020-06-24 09:30:00,94.32,95.12,94.03,94.84,49481.0,94.32,95.12,94.03,94.84,49481.0
2020-06-24 09:40:00,94.84,95.01,94.61,94.76,27291.0,94.84,95.01,94.61,94.76,27291.0
2020-06-24 09:50:00,94.72,94.74,93.97,94.05,32601.0,94.72,94.74,93.97,94.05,32601.0
2020-06-24 10:00:00,94.01,94.18,93.65,93.66,20898.0,94.01,94.18,93.65,93.66,20898.0
2020-06-24 10:10:00,93.61,93.8,93.38,93.64,21112.0,93.61,93.8,93.38,93.64,21112.0
2020-06-24 10:20:00,93.6,93.9,93.57,93.85,9897.0,93.6,93.9,93.57,93.85,9897.0
2020-06-24 10:30:00,93.84,93.95,93.53,93.73,34546.0,93.84,93.95,93.53,93.73,34546.0
2020-06-24 10:40:00,93.75,93.89,93.63,93.78,18217.0,93.75,93.89,93.63,93.78,18217.0
2020-06-24 10:50:00,93.85,93.97,93.45,93.73,30205.0,93.85,93.97,93.45,93.73,30205.0
2020-06-24 11:00:00,93.59,93.59,93.11,93.17,17505.0,93.59,93.59,93.11,93.17,17505.0
2020-06-24 11:10:00,93.14,93.17,92.59,92.68,28719.0,93.14,93.17,92.59,92.68,28719.0
2020-06-24 11:20:00,92.7,92.98,92.58,92.85,22261.0,92.7,92.98,92.58,92.85,22261.0
2020-06-24 11:30:00,92.79,92.9,92.4,92.41,17928.0,92.79,92.9,92.4,92.41,17928.0
2020-06-24 11:40:00,92.43,92.51,92.03,92.17,42302.0,92.43,92.51,92.03,92.17,42302.0
2020-06-24 11:50:00,92.22,92.52,92.14,92.52,29604.0,92.22,92.52,92.14,92.52,29604.0
2020-06-24 12:00:00,92.44,92.64,92.26,92.29,17389.0,92.44,92.64,92.26,92.29,17389.0
2020-06-24 12:10:00,92.3,92.52,92.23,92.5,20966.0,92.3,92.52,92.23,92.5,20966.0
2020-06-24 12:20:00,92.48,92.61,92.27,92.58,23554.0,92.48,92.61,92.27,92.58,23554.0
2020-06-24 12:30:00,92.58,92.58,92.38,92.41,8462.0,92.58,92.58,92.38,92.41,8462.0
2020-06-24 12:40:00,92.41,92.7,92.41,92.58,17497.0,92.41,92.7,92.41,92.58,17497.0
2020-06-24 12:50:00,92.57,92.79,92.55,92.75,10011.0,92.57,92.79,92.55,92.75,10011.0
2020-06-24 13:00:00,92.75,92.84,92.55,92.57,27425.0,92.75,92.84,92.55,92.57,27425.0
2020-06-24 13:10:00,92.58,92.82,92.5,92.74,14226.0,92.58,92.82,92.5,92.74,14226.0
2020-06-24 13:20:00,92.71,92.73,92.26,92.29,11693.0,92.71,92.73,92.26,92.29,11693.0
2020-06-24 13:30:00,92.27,92.29,92.08,92.16,18574.0,92.27,92.29,92.08,92.16,18574.0
2020-06-24 13:40:00,92.17,92.3,92.02,92.3,12947.0,92.17,92.3,92.02,92.3,12947.0
2020-06-24 13:50:00,92.22,92.23,92.05,92.21,10738.0,92.22,92.23,92.05,92.21,10738.0
2020-06-24 14:00:00,92.21,92.31,91.8,92.22,32019.0,92.21,92.31,91.8,92.22,32019.0
2020-06-24 14:10:00,92.2,92.39,92.1,92.3,13198.0,92.2,92.39,92.1,92.3,13198.0
2020-06-24 14:20:00,92.3,92.43,92.21,92.32,21126.0,92.3,92.43,92.21,92.32,21126.0
2020-06-24 14:30:00,92.29,92.43,92.12,92.22,16727.0,92.29,92.43,92.12,92.22,16727.0
2020-06-24 14:40:00,92.25,92.25,92.01,92.11,14513.0,92.25,92.25,92.01,92.11,14513.0
2020-06-24 14:50:00,92.14,92.16,91.9,91.96,23142.0,92.14,92.16,91.9,91.96,23142.0
2020-06-24 15:00:00,92.07,92.22,92.02,92.02,23411.0,92.07,92.22,92.02,92.02,23411.0
2020-06-24 15:10:00,92.04,92.53,91.89,92.48,28329.0,92.04,92.53,91.89,92.48,28329.0
2020-06-24 15:20:00,92.49,92.53,92.23,92.35,35770.0,92.49,92.53,92.23,92.35,35770.0
2020-06-24 15:30:00,92.39,92.47,92.14,92.22,29414.0,92.39,92.47,92.14,92.22,29414.0
2020-06-24 15:40:00,92.23,92.47,92.13,92.14,63278.0,92.23,92.47,92.13,92.14,63278.0
2020-06-24 15:50:00,91.94,92.14,91.85,92.0,157031.0,91.94,92.14,91.85,92.0,157031.0
2020-06-25 09:30:00,92.66,92.67,91.34,91.41,54892.0,92.66,92.67,91.34,91.41,54892.0
2020-06-25 09:40:00,91.38,91.38,90.18,90.21,48266.0,91.38,91.38,90.18,90.21,48266.0
2020-06-25 09:50:00,90.18,90.59,90.05,90.59,58095.0,90.18,90.59,90.05,90.59,58095.0
2020-06-25 10:00:00,90.6,90.86,90.1,90.21,45353.0,90.6,90.86,90.1,90.21,45353.0
2020-06-25 10:10:00,90.24,90.6,90.19,90.53,117641.0,90.24,90.6,90.19,90.53,117641.0
2020-06-25 10:20:00,90.55,90.96,90.53,90.85,140844.0,90.55,90.96,90.53,90.85,140844.0
2020-06-25 10:30:00,90.85,91.36,90.85,91.17,169257.0,90.85,91.36,90.85,91.17,169257.0
2020-06-25 10:40:00,91.2,91.2,90.88,90.99,76931.0,91.2,91.2,90.88,90.99,76931.0
2020-06-25 10:50:00,91.0,91.42,90.92,91.3,192058.0,91.0,91.42,90.92,91.3,192058.0
2020-06-25 11:00:00,91.27,91.3,90.94,91.13,36683.0,91.27,91.3,90.94,91.13,36683.0
2020-06-25 11:10:00,91.12,91.2,90.91,91.16,117825.0,91.12,91.2,90.91,91.16,117825.0
2020-06-25 11:20:00,91.17,91.23,90.95,91.23,235573.0,91.17,91.23,90.95,91.23,235573.0
2020-06-25 11:30:00,91.27,91.38,90.9,90.97,35495.0,91.27,91.38,90.9,90.97,35495.0
2020-06-25 11:40:00,90.93,91.1,90.72,91.1,27026.0,90.93,91.1,90.72,91.1,27026.0
2020-06-25 11:50:00,91.1,91.48,91.03,91.35,138376.0,91.1,91.48,91.03,91.35,138376.0
2020-06-25 12:00:00,91.35,91.75,91.32,91.73,79887.0,91.35,91.75,91.32,91.73,79887.0
2020-06-25 12:10:00,91.74,91.82,91.58,91.59,53482.0,91.74,91.82,91.58,91.59,53482.0
2020-06-25 12:20:00,91.6,91.93,91.6,91.87,156942.0,91.6,91.93,91.6,91.87,156942.0
2020-06-25 12:30:00,91.91,91.97,91.78,91.84,23649.0,91.91,91.97,91.78,91.84,23649.0
2020-06-25 12:40:00,91.81,92.07,91.81,91.89,15494.0,91.81,92.07,91.81,91.89,15494.0
2020-06-25 12:50:00,91.87,91.91,91.54,91.64,24459.0,91.87,91.91,91.54,91.64,24459.0
2020-06-25 13:00:00,91.62,91.62,91.42,91.44,14378.0,91.62,91.62,91.42,91.44,14378.0
2020-06-25 13:10:00,91.46,91.5,91.37,91.5,10590.0,91.46,91.5,91.37,91.5,10590.0
2020-06-25 13:20:00,91.48,91.6,91.39,91.44,17173.0,91.48,91.6,91.39,91.44,17173.0
2020-06-25 13:30:00,91.43,91.7,91.37,91.65,12716.0,91.43,91.7,91.37,91.65,12716.0
2020-06-25 13:40:00,91.64,91.71,91.56,91.66,14962.0,91.64,91.71,91.56,91.66,14962.0
2020-06-25 13:50:00,91.65,91.65,91.5,91.58,10141.0,91.65,91.65,91.5,91.58,10141.0
2020-06-25 14:00:00,91.61,91.61,91.41,91.58,12821.0,91.61,91.61,91.41,91.58,12821.0
2020-06-25 14:10:00,91.61,91.63,91.48,91.48,11739.0,91.61,91.63,91.48,91.48,11739.0
2020-06-25 14:20:00,91.43,91.45,91.17,91.26,13379.0,91.43,91.45,91.17,91.26,13379.0
2020-06-25 14:30:00,91.21,91.21,90.94,90.98,14800.0,91.21,91.21,90.94,90.98,14800.0
2020-06-25 14:40:00,90.98,91.19,90.98,91.11,11131.0,90.98,91.19,90.98,91.11,11131.0
2020-06-25 14:50:00,91.13,91.3,91.1,91.21,14232.0,91.13,91.3,91.1,91.21,14232.0
2020-06-25 15:00:00,91.19,91.77,91.14,91.65,39450.0,91.19,91.77,91.14,91.65,39450.0
2020-06-25 15:10:00,91.63,91.87,91.57,91.69,34775.0,91.63,91.87,91.57,91.69,34775.0
2020-06-25 15:20:00,91.7,92.02,91.69,91.89,63111.0,91.7,92.02,91.69,91.89,63111.0
2020-06-25 15:30:00,91.9,92.17,91.8,92.12,45260.0,91.9,92.17,91.8,92.12,45260.0
2020-06-25 15:40:00,92.13,92.32,92.09,92.23,66699.0,92.13,92.32,92.09,92.23,66699.0
2020-06-25 15:50:00,92.27,92.74,92.1,92.65,207693.0,92.27,92.74,92.1,92.65,207693.0
2020-06-26 09:30:00,93.0,93.58,92.53,92.92,36383.0,93.0,93.58,92.53,92.92,36383.0
2020-06-26 09:40:00,92.85,92.98,92.5,92.54,19370.0,92.85,92.98,92.5,92.54,19370.0
2020-06-26 09:50:00,92.61,92.87,92.48,92.84,16925.0,92.61,92.87,92.48,92.84,16925.0
2020-06-26 10:00:00,92.88,92.88,92.54,92.74,15542.0,92.88,92.88,92.54,92.74,15542.0
2020-06-26 10:10:00,92.77,92.77,92.07,92.21,21268.0,92.77,92.77,92.07,92.21,21268.0
2020-06-26 10:20:00,92.27,92.48,92.06,92.47,21849.0,92.27,92.48,92.06,92.47,21849.0
2020-06-26 10:30:00,92.42,92.62,91.97,92.02,22291.0,92.42,92.62,91.97,92.02,22291.0
2020-06-26 10:40:00,91.86,92.2,91.85,91.95,14140.0,91.86,92.2,91.85,91.95,14140.0
2020-06-26 10:50:00,91.97,92.24,91.76,92.19,27385.0,91.97,92.24,91.76,92.19,27385.0
2020-06-26 11:00:00,92.17,92.57,92.17,92.52,20721.0,92.17,92.57,92.17,92.52,20721.0
2020-06-26 11:10:00,92.51,92.66,92.48,92.58,21441.0,92.51,92.66,92.48,92.58,21441.0
2020-06-26 11:20:00,92.55,92.85,92.46,92.68,21065.0,92.55,92.85,92.46,92.68,21065.0
2020-06-26 11:30:00,92.72,93.0,92.48,92.94,18081.0,92.72,93.0,92.48,92.94,18081.0
2020-06-26 11:40:00,92.93,93.31,92.83,93.29,16506.0,92.93,93.31,92.83,93.29,16506.0
2020-06-26 11:50:00,93.27,93.35,93.17,93.18,21600.0,93.27,93.35,93.17,93.18,21600.0
2020-06-26 12:00:00,93.22,93.22,92.9,92.98,25834.0,93.22,93.22,92.9,92.98,25834.0
2020-06-26 12:10:00,92.94,93.04,92.74,92.74,27954.0,92.94,93.04,92.74,92.74,27954.0
2020-06-26 12:20:00,92.73,93.1,92.63,93.05,11744.0,92.73,93.1,92.63,93.05,11744.0
2020-06-26 12:30:00,92.97,93.0,92.78,92.96,12203.0,92.97,93.0,92.78,92.96,12203.0
2020-06-26 12:40:00,92.98,93.08,92.78,93.0,16963.0,92.98,93.08,92.78,93.0,16963.0
2020-06-26 12:50:00,92.96,93.19,92.94,93.18,11904.0,92.96,93.19,92.94,93.18,11904.0
2020-06-26 13:00:00,93.17,93.39,93.07,93.36,6932.0,93.17,93.39,93.07,93.36,6932.0
2020-06-26 13:10:00,93.36,93.56,93.34,93.52,16661.0,93.36,93.56,93.34,93.52,16661.0
2020-06-26 13:20:00,93.5,93.65,93.38,93.61,14928.0,93.5,93.65,93.38,93.61,14928.0
2020-06-26 13:30:00,93.61,93.69,93.35,93.61,69918.0,93.61,93.69,93.35,93.61,69918.0
2020-06-26 13:40:00,93.62,93.62,93.32,93.43,34389.0,93.62,93.62,93.32,93.43,34389.0
2020-06-26 13:50:00,93.42,93.63,93.39,93.52,104641.0,93.42,93.63,93.39,93.52,104641.0
2020-06-26 14:00:00,93.53,93.75,93.39,93.53,32830.0,93.53,93.75,93.39,93.53,32830.0
2020-06-26 14:10:00,93.53,93.66,93.49,93.54,19673.0,93.53,93.66,93.49,93.54,19673.0
2020-06-26 14:20:00,93.49,93.57,93.37,93.43,23482.0,93.49,93.57,93.37,93.43,23482.0
2020-06-26 14:30:00,93.43,93.48,93.29,93.34,22855.0,93.43,93.48,93.29,93.34,22855.0
2020-06-26 14:40:00,93.33,93.46,93.19,93.32,29617.0,93.33,93.46,93.19,93.32,29617.0
2020-06-26 14:50:00,93.32,93.49,93.27,93.42,41735.0,93.32,93.49,93.27,93.42,41735.0
2020-06-26 15:00:00,93.42,93.58,93.29,93.44,44237.0,93.42,93.58,93.29,93.44,44237.0
2020-06-26 15:10:00,93.45,93.64,93.34,93.61,128896.0,93.45,93.64,93.34,93.61,128896.0
2020-06-26 15:20:00,93.61,93.94,93.57,93.92,44533.0,93.61,93.94,93.57,93.92,44533.0
2020-06-26 15:30:00,93.9,93.97,93.68,93.76,68251.0,93.9,93.97,93.68,93.76,68251.0
2020-06-26 15:40:00,93.77,94.57,93.72,94.15,90394.0,93.77,94.57,93.72,94.15,90394.0
2020-06-26 15:50:00,94.12,94.14,93.15,93.93,518659.0,94.12,94.14,93.15,93.93,518659.0
2020-06-29 09:30:00,93.3,93.64,92.58,92.59,66976.0,93.3,93.64,92.58,92.59,66976.0
2020-06-29 09:40:00,92.49,92.58,91.81,92.11,35041.0,92.49,92.58,91.81,92.11,35041.0
2020-06-29 09:50:00,91.93,92.15,91.43,92.15,25106.0,91.93,92.15,91.43,92.15,25106.0
2020-06-29 10:00:00,92.15,92.32,91.7,92.1,18764.0,92.15,92.32,91.7,92.1,18764.0
2020-06-29 10:10:00,92.06,92.5,91.9,92.41,13525.0,92.06,92.5,91.9,92.41,13525.0
2020-06-29 10:20:00,92.45,92.62,92.29,92.45,12301.0,92.45,92.62,92.29,92.45,12301.0
2020-06-29 10:30:00,92.47,92.78,92.36,92.7,15607.0,92.47,92.78,92.36,92.7,15607.0
2020-06-29 10:40:00,92.67,92.78,92.37,92.65,10349.0,92.67,92.78,92.37,92.65,10349.0
2020-06-29 10:50:00,92.68,92.87,92.63,92.7,45786.0,92.68,92.87,92.63,92.7,45786.0
2020-06-29 11:00:00,92.79,92.86,92.3,92.44,26883.0,92.79,92.86,92.3,92.44,26883.0
2020-06-29 11:10:00,92.44,92.77,92.4,92.77,17750.0,92.44,92.77,92.4,92.77,17750.0
2020-06-29 11:20:00,92.74,93.12,92.74,93.11,19809.0,92.74,93.12,92.74,93.11,19809.0
2020-06-29 11:30:00,93.14,93.25,92.98,93.01,8805.0,93.14,93.25,92.98,93.01,8805.0
2020-06-29 11:40:00,93.05,93.3,93.02,93.17,12595.0,93.05,93.3,93.02,93.17,12595.0
2020-06-29 11:50:00,93.16,93.27,93.01,93.2,9990.0,93.16,93.27,93.01,93.2,9990.0
2020-06-29 12:00:00,93.23,93.43,93.23,93.41,9801.0,93.23,93.43,93.23,93.41,9801.0
2020-06-29 12:10:00,93.39,93.53,93.27,93.49,12736.0,93.39,93.53,93.27,93.49,12736.0
2020-06-29 12:20:00,93.47,93.52,93.31,93.48,10581.0,93.47,93.52,93.31,93.48,10581.0
2020-06-29 12:30:00,93.51,93.66,93.48,93.54,17311.0,93.51,93.66,93.48,93.54,17311.0
2020-06-29 12:40:00,93.53,93.57,93.38,93.48,12810.0,93.53,93.57,93.38,93.48,12810.0
2020-06-29 12:50:00,93.51,93.52,93.38,93.48,13677.0,93.51,93.52,93.38,93.48,13677.0
2020-06-29 13:00:00,93.52,93.54,93.4,93.51,14678.0,93.52,93.54,93.4,93.51,14678.0
2020-06-29 13:10:00,93.51,93.65,93.42,93.42,14582.0,93.51,93.65,93.42,93.42,14582.0
2020-06-29 13:20:00,93.4,93.5,93.35,93.41,14940.0,93.4,93.5,93.35,93.41,14940.0
2020-06-29 13:30:00,93.44,93.66,93.39,93.62,11090.0,93.44,93.66,93.39,93.62,11090.0
2020-06-29 13:40:00,93.62,93.83,93.54,93.82,12762.0,93.62,93.83,93.54,93.82,12762.0
2020-06-29 13:50:00,93.81,93.84,93.64,93.68,14382.0,93.81,93.84,93.64,93.68,14382.0
2020-06-29 14:00:00,93.68,93.75,93.5,93.53,20413.0,93.68,93.75,93.5,93.53,20413.0
2020-06-29 14:10:00,93.56,93.71,93.51,93.62,22943.0,93.56,93.71,93.51,93.62,22943.0
2020-06-29 14:20:00,93.61,93.64,93.53,93.55,28458.0,93.61,93.64,93.53,93.55,28458.0
2020-06-29 14:30:00,93.55,93.71,93.55,93.69,26785.0,93.55,93.71,93.55,93.69,26785.0
2020-06-29 14:40:00,93.7,93.7,93.35,93.4,28139.0,93.7,93.7,93.35,93.4,28139.0
2020-06-29 14:50:00,93.39,93.39,93.22,93.31,19083.0,93.39,93.39,93.22,93.31,19083.0
2020-06-29 15:00:00,93.31,93.38,93.19,93.38,28187.0,93.31,93.38,93.19,93.38,28187.0
2020-06-29 15:10:00,93.35,93.41,93.24,93.37,31766.0,93.35,93.41,93.24,93.37,31766.0
2020-06-29 15:20:00,93.36,93.47,93.27,93.36,57861.0,93.36,93.47,93.27,93.36,57861.0
2020-06-29 15:30:00,93.36,93.57,93.36,93.55,36373.0,93.36,93.57,93.36,93.55,36373.0
2020-06-29 15:40:00,93.58,93.65,93.37,93.48,76399.0,93.58,93.65,93.37,93.48,76399.0
2020-06-29 15:50:00,93.49,94.12,93.42,94.1,192863.0,93.49,94.12,93.42,94.1,192863.0
2020-06-30 09:30:00,94.45,94.79,94.07,94.7,89687.0,94.45,94.79,94.07,94.7,89687.0
2020-06-30 09:40:00,94.7,95.07,94.61,95.0,31517.0,94.7,95.07,94.61,95.0,31517.0
2020-06-30 09:50:00,94.96,95.39,94.74,95.18,45016.0,94.96,95.39,94.74,95.18,45016.0
2020-06-30 10:00:00,95.21,95.5,95.14,95.36,21916.0,95.21,95.5,95.14,95.36,21916.0
2020-06-30 10:10:00,95.34,95.63,95.25,95.27,16134.0,95.34,95.63,95.25,95.27,16134.0
2020-06-30 10:20:00,95.3,95.39,95.05,95.14,20305.0,95.3,95.39,95.05,95.14,20305.0
2020-06-30 10:30:00,95.16,95.24,95.04,95.19,18924.0,95.16,95.24,95.04,95.19,18924.0
2020-06-30 10:40:00,95.17,95.51,95.14,95.18,21100.0,95.17,95.51,95.14,95.18,21100.0
2020-06-30 10:50:00,95.19,95.41,95.1,95.39,21379.0,95.19,95.41,95.1,95.39,21379.0
2020-06-30 11:00:00,95.41,95.42,95.22,95.41,10486.0,95.41,95.42,95.22,95.41,10486.0
2020-06-30 11:10:00,95.47,95.63,95.38,95.53,18241.0,95.47,95.63,95.38,95.53,18241.0
2020-06-30 11:20:00,95.51,95.67,95.29,95.34,17349.0,95.51,95.67,95.29,95.34,17349.0
2020-06-30 11:30:00,95.36,95.6,95.33,95.58,14069.0,95.36,95.6,95.33,95.58,14069.0
2020-06-30 11:40:00,95.58,95.64,95.51,95.58,16240.0,95.58,95.64,95.51,95.58,16240.0
2020-06-30 11:50:00,95.57,95.65,95.45,95.6,10820.0,95.57,95.65,95.45,95.6,10820.0
2020-06-30 12:00:00,95.6,95.83,95.6,95.81,20617.0,95.6,95.83,95.6,95.81,20617.0
2020-06-30 12:10:00,95.81,95.95,95.8,95.9,15250.0,95.81,95.95,95.8,95.9,15250.0
2020-06-30 12:20:00,95.88,95.92,95.73,95.79,8685.0,95.88,95.92,95.73,95.79,8685.0
2020-06-30 12:30:00,95.77,95.81,95.51,95.52,29872.0,95.77,95.81,95.51,95.52,29872.0
2020-06-30 12:40:00,95.52,95.53,95.25,95.36,15862.0,95.52,95.53,95.25,95.36,15862.0
2020-06-30 12:50:00,95.38,95.43,95.31,95.32,7757.0,95.38,95.43,95.31,95.32,7757.0
2020-06-30 13:00:00,95.31,95.45,95.15,95.28,25926.0,95.31,95.45,95.15,95.28,25926.0
2020-06-30 13:10:00,95.26,95.29,95.08,95.27,35421.0,95.26,95.29,95.08,95.27,35421.0
2020-06-30 13:20:00,95.25,95.39,95.21,95.39,9529.0,95.25,95.39,95.21,95.39,9529.0
2020-06-30 13:30:00,95.4,95.44,95.29,95.34,15294.0,95.4,95.44,95.29,95.34,15294.0
2020-06-30 13:40:00,95.33,95.34,95.19,95.29,9245.0,95.33,95.34,95.19,95.29,9245.0
2020-06-30 13:50:00,95.26,95.26,95.12,95.17,19526.0,95.26,95.26,95.12,95.17,19526.0
2020-06-30 14:00:00,95.18,95.18,95.01,95.13,23397.0,95.18,95.18,95.01,95.13,23397.0
2020-06-30 14:10:00,95.14,95.26,95.06,95.24,13524.0,95.14,95.26,95.06,95.24,13524.0
2020-06-30 14:20:00,95.23,95.42,95.17,95.41,13725.0,95.23,95.42,95.17,95.41,13725.0
2020-06-30 14:30:00,95.4,95.51,95.38,95.5,16469.0,95.4,95.51,95.38,95.5,16469.0
2020-06-30 14:40:00,95.52,95.56,95.47,95.52,17729.0,95.52,95.56,95.47,95.52,17729.0
2020-06-30 14:50:00,95.54,95.65,95.51,95.65,16109.0,95.54,95.65,95.51,95.65,16109.0
2020-06-30 15:00:00,95.64,95.64,95.4,95.47,19029.0,95.64,95.64,95.4,95.47,19029.0
2020-06-30 15:10:00,95.45,95.54,95.35,95.46,24127.0,95.45,95.54,95.35,95.46,24127.0
2020-06-30 15:20:00,95.45,95.66,95.41,95.61,26616.0,95.45,95.66,95.41,95.61,26616.0
2020-06-30 15:30:00,95.6,95.79,95.58,95.78,44941.0,95.6,95.79,95.58,95.78,44941.0
2020-06-30 15:40:00,95.81,95.88,95.72,95.85,35046.0,95.81,95.88,95.72,95.85,35046.0
2020-06-30 15:50:00,95.86,96.56,95.86,95.95,212792.0,95.86,96.56,95.86,95.95,212792.0
2020-07-01 09:30:00,95.7,96.78,95.6,95.89,96552.0,95.7,96.78,95.6,95.89,96552.0
2020-07-01 09:40:00,95.99,96.17,95.82,95.91,55653.0,95.99,96.17,95.82,95.91,55653.0
2020-07-01 09:50:00,95.94,95.97,95.23,95.45,40579.0,95.94,95.97,95.23,95.45,40579.0
2020-07-01 10:00:00,95.5,95.73,95.25,95.69,20204.0,95.5,95.73,95.25,95.69,20204.0
2020-07-01 10:10:00,95.7,95.81,95.4,95.74,21574.0,95.7,95.81,95.4,95.74,21574.0
2020-07-01 10:20:00,95.77,96.33,95.76,96.18,16212.0,95.77,96.33,95.76,96.18,16212.0
2020-07-01 10:30:00,96.18,96.46,96.03,96.39,15282.0,96.18,96.46,96.03,96.39,15282.0
2020-07-01 10:40:00,96.39,96.55,96.21,96.36,25102.0,96.39,96.55,96.21,96.36,25102.0
2020-07-01 10:50:00,96.36,96.51,96.31,96.43,15303.0,96.36,96.51,96.31,96.43,15303.0
2020-07-01 11:00:00,96.45,96.51,96.3,96.44,24536.0,96.45,96.51,96.3,96.44,24536.0
2020-07-01 11:10:00,96.46,96.59,96.37,96.49,20257.0,96.46,96.59,96.37,96.49,20257.0
2020-07-01 11:20:00,96.47,96.47,95.73,95.73,33225.0,96.47,96.47,95.73,95.73,33225.0
2020-07-01 11:30:00,95.75,95.94,95.63,95.72,18767.0,95.75,95.94,95.63,95.72,18767.0
2020-07-01 11:40:00,95.66,96.05,95.64,96.01,12430.0,95.66,96.05,95.64,96.01,12430.0
2020-07-01 11:50:00,96.04,96.11,95.95,96.02,13813.0,96.04,96.11,95.95,96.02,13813.0
2020-07-01 12:00:00,96.01,96.18,95.95,96.09,11472.0,96.01,96.18,95.95,96.09,11472.0
2020-07-01 12:10:00,96.08,96.1,95.99,96.07,14864.0,96.08,96.1,95.99,96.07,14864.0
2020-07-01 12:20:00,96.05,96.21,96.05,96.17,9122.0,96.05,96.21,96.05,96.17,9122.0
2020-07-01 12:30:00,96.19,96.44,96.19,96.41,8957.0,96.19,96.44,96.19,96.41,8957.0
2020-07-01 12:40:00,96.39,96.51,96.24,96.35,28438.0,96.39,96.51,96.24,96.35,28438.0
2020-07-01 12:50:00,96.34,96.57,96.33,96.56,26423.0,96.34,96.57,96.33,96.56,26423.0
2020-07-01 13:00:00,96.55,96.57,96.32,96.32,21695.0,96.55,96.57,96.32,96.32,21695.0
2020-07-01 13:10:00,96.32,96.47,96.25,96.41,12217.0,96.32,96.47,96.25,96.41,12217.0
2020-07-01 13:20:00,96.41,96.67,96.35,96.62,36201.0,96.41,96.67,96.35,96.62,36201.0
2020-07-01 13:30:00,96.63,96.83,96.6,96.81,33927.0,96.63,96.83,96.6,96.81,33927.0
2020-07-01 13:40:00,96.8,96.8,96.62,96.72,32443.0,96.8,96.8,96.62,96.72,32443.0
2020-07-01 13:50:00,96.7,96.82,96.57,96.78,17305.0,96.7,96.82,96.57,96.78,17305.0
2020-07-01 14:00:00,96.79,96.93,96.72,96.89,44442.0,96.79,96.93,96.72,96.89,44442.0
2020-07-01 14:10:00,96.88,96.99,96.87,96.96,44726.0,96.88,96.99,96.87,96.96,44726.0
2020-07-01 14:20:00,96.97,97.0,96.64,96.67,31233.0,96.97,97.0,96.64,96.67,31233.0
2020-07-01 14:30:00,96.67,96.96,96.66,96.87,114371.0,96.67,96.96,96.66,96.87,114371.0
2020-07-01 14:40:00,96.88,96.88,96.7,96.7,23140.0,96.88,96.88,96.7,96.7,23140.0
2020-07-01 14:50:00,96.7,96.9,96.7,96.85,18319.0,96.7,96.9,96.7,96.85,18319.0
2020-07-01 15:00:00,96.87,97.16,96.83,97.16,190894.0,96.87,97.16,96.83,97.16,190894.0
2020-07-01 15:10:00,97.17,97.18,96.99,97.17,24353.0,97.17,97.18,96.99,97.17,24353.0
2020-07-01 15:20:00,97.17,97.63,97.17,97.45,106650.0,97.17,97.63,97.17,97.45,106650.0
2020-07-01 15:30:00,97.46,97.68,97.44,97.54,39160.0,97.46,97.68,97.44,97.54,39160.0
2020-07-01 15:40:00,97.56,97.68,97.5,97.68,58512.0,97.56,97.68,97.5,97.68,58512.0
2020-07-01 15:50:00,97.67,97.67,97.06,97.07,299354.0,97.67,97.67,97.06,97.07,299354.0
2020-07-02 09:30:00,97.38,97.92,96.95,97.08,70983.0,97.38,97.92,96.95,97.08,70983.0
2020-07-02 09:40:00,97.15,97.64,96.93,97.05,36975.0,97.15,97.64,96.93,97.05,36975.0
2020-07-02 09:50:00,97.09,97.46,97.06,97.42,16309.0,97.09,97.46,97.06,97.42,16309.0
2020-07-02 10:00:00,97.39,97.65,97.36,97.63,24448.0,97.39,97.65,97.36,97.63,24448.0
2020-07-02 10:10:00,97.66,97.8,97.46,97.76,31527.0,97.66,97.8,97.46,97.76,31527.0
2020-07-02 10:20:00,97.69,97.77,97.5,97.55,26066.0,97.69,97.77,97.5,97.55,26066.0
2020-07-02 10:30:00,97.52,97.86,97.52,97.86,21435.0,97.52,97.86,97.52,97.86,21435.0
2020-07-02 10:40:00,97.87,98.46,97.87,98.43,43599.0,97.87,98.46,97.87,98.43,43599.0
2020-07-02 10:50:00,98.45,98.5,98.09,98.3,33843.0,98.45,98.5,98.09,98.3,33843.0
2020-07-02 11:00:00,98.35,98.4,97.9,98.18,39923.0,98.35,98.4,97.9,98.18,39923.0
2020-07-02 11:10:00,98.18,98.23,98.0,98.22,35802.0,98.18,98.23,98.0,98.22,35802.0
2020-07-02 11:20:00,98.19,98.19,97.73,97.81,22983.0,98.19,98.19,97.73,97.81,22983.0
2020-07-02 11:30:00,97.8,98.1,97.8,97.84,84943.0,97.8,98.1,97.8,97.84,84943.0
2020-07-02 11:40:00,97.85,98.21,97.8,98.08,41358.0,97.85,98.21,97.8,98.08,41358.0
2020-07-02 11:50:00,98.07,98.08,97.95,98.03,26828.0,98.07,98.08,97.95,98.03,26828.0
2020-07-02 12:00:00,98.03,98.35,98.0,98.27,31232.0,98.03,98.35,98.0,98.27,31232.0
2020-07-02 12:10:00,98.25,98.56,98.18,98.54,37415.0,98.25,98.56,98.18,98.54,37415.0
2020-07-02 12:20:00,98.54,98.72,98.51,98.72,39714.0,98.54,98.72,98.51,98.72,39714.0
2020-07-02 12:30:00,98.69,98.81,98.44,98.45,105486.0,98.69,98.81,98.44,98.45,105486.0
2020-07-02 12:40:00,98.45,98.51,98.4,98.41,10434.0,98.45,98.51,98.4,98.41,10434.0
2020-07-02 12:50:00,98.42,98.5,98.33,98.5,16515.0,98.42,98.5,98.33,98.5,16515.0
2020-07-02 13:00:00,98.49,98.61,98.45,98.53,6023.0,98.49,98.61,98.45,98.53,6023.0
2020-07-02 13:10:00,98.5,98.54,98.35,98.45,14903.0,98.5,98.54,98.35,98.45,14903.0
2020-07-02 13:20:00,98.46,98.56,98.42,98.55,13923.0,98.46,98.56,98.42,98.55,13923.0
2020-07-02 13:30:00,98.51,98.56,98.47,98.48,6512.0,98.51,98.56,98.47,98.48,6512.0
2020-07-02 13:40:00,98.52,98.58,98.42,98.55,17652.0,98.52,98.58,98.42,98.55,17652.0
2020-07-02 13:50:00,98.55,98.55,98.34,98.41,38312.0,98.55,98.55,98.34,98.41,38312.0
2020-07-02 14:00:00,98.41,98.48,98.27,98.28,43469.0,98.41,98.48,98.27,98.28,43469.0
2020-07-02 14:10:00,98.29,98.46,98.29,98.45,30765.0,98.29,98.46,98.29,98.45,30765.0
2020-07-02 14:20:00,98.41,98.63,98.35,98.39,62876.0,98.41,98.63,98.35,98.39,62876.0
2020-07-02 14:30:00,98.4,98.47,98.22,98.3,39935.0,98.4,98.47,98.22,98.3,39935.0
2020-07-02 14:40:00,98.26,98.33,98.21,98.28,16920.0,98.26,98.33,98.21,98.28,16920.0
2020-07-02 14:50:00,98.31,98.38,98.23,98.3,13835.0,98.31,98.38,98.23,98.3,13835.0
2020-07-02 15:00:00,98.29,98.33,98.06,98.08,23755.0,98.29,98.33,98.06,98.08,23755.0
2020-07-02 15:10:00,98.06,98.13,98.04,98.09,14071.0,98.06,98.13,98.04,98.09,14071.0
2020-07-02 15:20:00,98.09,98.21,98.09,98.17,34597.0,98.09,98.21,98.09,98.17,34597.0
2020-07-02 15:30:00,98.17,98.29,98.14,98.22,40585.0,98.17,98.29,98.14,98.22,40585.0
2020-07-02 15:40:00,98.22,98.28,97.83,97.83,132089.0,98.22,98.28,97.83,97.83,132089.0
2020-07-02 15:50:00,97.77,97.78,97.43,97.78,136928.0,97.77,97.78,97.43,97.78,136928.0
2020-07-06 09:30:00,99.56,99.86,99.41,99.44,63644.0,99.56,99.86,99.41,99.44,63644.0
2020-07-06 09:40:00,99.47,99.93,98.92,98.99,42100.0,99.47,99.93,98.92,98.99,42100.0
2020-07-06 09:50:00,99.05,99.51,98.89,99.35,31620.0,99.05,99.51,98.89,99.35,31620.0
2020-07-06 10:00:00,99.38,99.72,99.21,99.56,36042.0,99.38,99.72,99.21,99.56,36042.0
2020-07-06 10:10:00,99.64,100.23,99.59,100.23,74394.0,99.64,100.23,99.59,100.23,74394.0
2020-07-06 10:20:00,100.26,100.3,100.09,100.15,41091.0,100.26,100.3,100.09,100.15,41091.0
2020-07-06 10:30:00,100.12,100.24,99.83,99.87,27653.0,100.12,100.24,99.83,99.87,27653.0
2020-07-06 10:40:00,99.86,100.08,99.77,100.08,15758.0,99.86,100.08,99.77,100.08,15758.0
2020-07-06 10:50:00,100.07,100.28,100.05,100.22,18531.0,100.07,100.28,100.05,100.22,18531.0
2020-07-06 11:00:00,100.22,100.41,100.17,100.37,15412.0,100.22,100.41,100.17,100.37,15412.0
2020-07-06 11:10:00,100.34,100.54,100.34,100.54,15921.0,100.34,100.54,100.34,100.54,15921.0
2020-07-06 11:20:00,100.55,100.71,100.52,100.63,14498.0,100.55,100.71,100.52,100.63,14498.0
2020-07-06 11:30:00,100.63,100.76,100.54,100.75,24267.0,100.63,100.76,100.54,100.75,24267.0
2020-07-06 11:40:00,100.8,100.8,100.61,100.74,12162.0,100.8,100.8,100.61,100.74,12162.0
2020-07-06 11:50:00,100.73,100.8,100.43,100.45,21227.0,100.73,100.8,100.43,100.45,21227.0
2020-07-06 12:00:00,100.48,100.57,100.19,100.34,10927.0,100.48,100.57,100.19,100.34,10927.0
2020-07-06 12:10:00,100.33,100.45,100.28,100.28,20109.0,100.33,100.45,100.28,100.28,20109.0
2020-07-06 12:20:00,100.26,100.29,100.0,100.14,28968.0,100.26,100.29,100.0,100.14,28968.0
2020-07-06 12:30:00,100.1,100.16,100.05,100.16,6582.0,100.1,100.16,100.05,100.16,6582.0
2020-07-06 12:40:00,100.19,100.31,100.17,100.3,14967.0,100.19,100.31,100.17,100.3,14967.0
2020-07-06 12:50:00,100.29,100.38,100.21,100.28,30884.0,100.29,100.38,100.21,100.28,30884.0
2020-07-06 13:00:00,100.28,100.42,100.0,100.0,28958.0,100.28,100.42,100.0,100.0,28958.0
2020-07-06 13:10:00,99.98,100.02,99.45,99.51,74569.0,99.98,100.02,99.45,99.51,74569.0
2020-07-06 13:20:00,99.5,99.67,99.47,99.67,32265.0,99.5,99.67,99.47,99.67,32265.0
2020-07-06 13:30:00,99.73,99.79,99.61,99.64,11705.0,99.73,99.79,99.61,99.64,11705.0
2020-07-06 13:40:00,99.62,99.67,99.41,99.41,23136.0,99.62,99.67,99.41,99.41,23136.0
2020-07-06 13:50:00,99.4,99.4,99.19,99.28,18930.0,99.4,99.4,99.19,99.28,18930.0
2020-07-06 14:00:00,99.25,99.28,98.9,98.93,17549.0,99.25,99.28,98.9,98.93,17549.0
2020-07-06 14:10:00,98.95,98.98,98.71,98.82,14595.0,98.95,98.98,98.71,98.82,14595.0
2020-07-06 14:20:00,98.8,98.92,98.73,98.89,11249.0,98.8,98.92,98.73,98.89,11249.0
2020-07-06 14:30:00,98.89,99.06,98.89,99.0,10698.0,98.89,99.06,98.89,99.0,10698.0
2020-07-06 14:40:00,99.03,99.04,98.91,98.94,12319.0,99.03,99.04,98.91,98.94,12319.0
2020-07-06 14:50:00,98.87,98.91,98.77,98.89,12901.0,98.87,98.91,98.77,98.89,12901.0
2020-07-06 15:00:00,98.87,98.95,98.51,98.6,11890.0,98.87,98.95,98.51,98.6,11890.0
2020-07-06 15:10:00,98.59,98.87,98.59,98.85,19884.0,98.59,98.87,98.59,98.85,19884.0
2020-07-06 15:20:00,98.85,98.98,98.8,98.97,14458.0,98.85,98.98,98.8,98.97,14458.0
2020-07-06 15:30:00,99.01,99.06,98.84,98.85,28925.0,99.01,99.06,98.84,98.85,28925.0
2020-07-06 15:40:00,98.84,98.95,98.81,98.92,48051.0,98.84,98.95,98.81,98.92,48051.0
2020-07-06 15:50:00,98.91,98.96,98.55,98.73,139281.0,98.91,98.96,98.55,98.73,139281.0
2020-07-07 09:30:00,98.81,99.36,98.47,98.49,36060.0,98.81,99.36,98.47,98.49,36060.0
2020-07-07 09:40:00,98.5,99.25,98.49,99.15,26500.0,98.5,99.25,98.49,99.15,26500.0
2020-07-07 09:50:00,99.13,99.31,98.87,99.11,30344.0,99.13,99.31,98.87,99.11,30344.0
2020-07-07 10:00:00,99.19,99.7,99.14,99.64,31007.0,99.19,99.7,99.14,99.64,31007.0
2020-07-07 10:10:00,99.64,99.99,99.59,99.97,24023.0,99.64,99.99,99.59,99.97,24023.0
2020-07-07 10:20:00,100.0,100.1,99.84,99.98,21852.0,100.0,100.1,99.84,99.98,21852.0
2020-07-07 10:30:00,99.99,100.36,99.95,100.08,20809.0,99.99,100.36,99.95,100.08,20809.0
2020-07-07 10:40:00,100.08,100.26,100.01,100.22,22536.0,100.08,100.26,100.01,100.22,22536.0
2020-07-07 10:50:00,100.29,100.44,100.23,100.34,14570.0,100.29,100.44,100.23,100.34,14570.0
2020-07-07 11:00:00,100.3,100.55,100.3,100.55,23163.0,100.3,100.55,100.3,100.55,23163.0
2020-07-07 11:10:00,100.59,100.87,100.5,100.87,21176.0,100.59,100.87,100.5,100.87,21176.0
2020-07-07 11:20:00,100.85,100.96,100.71,100.73,30779.0,100.85,100.96,100.71,100.73,30779.0
2020-07-07 11:30:00,100.75,100.88,100.22,100.24,18992.0,100.75,100.88,100.22,100.24,18992.0
2020-07-07 11:40:00,100.24,100.27,100.1,100.26,18172.0,100.24,100.27,100.1,100.26,18172.0
2020-07-07 11:50:00,100.26,100.45,100.21,100.28,19956.0,100.26,100.45,100.21,100.28,19956.0
2020-07-07 12:00:00,100.31,100.41,100.12,100.14,11267.0,100.31,100.41,100.12,100.14,11267.0
2020-07-07 12:10:00,100.14,100.23,100.06,100.1,18076.0,100.14,100.23,100.06,100.1,18076.0
2020-07-07 12:20:00,100.12,100.13,99.93,100.12,10202.0,100.12,100.13,99.93,100.12,10202.0
2020-07-07 12:30:00,100.11,100.22,100.01,100.08,8320.0,100.11,100.22,100.01,100.08,8320.0
2020-07-07 12:40:00,100.08,100.1,99.8,99.96,14708.0,100.08,100.1,99.8,99.96,14708.0
2020-07-07 12:50:00,99.94,100.04,99.83,100.01,12089.0,99.94,100.04,99.83,100.01,12089.0
2020-07-07 13:00:00,100.01,100.01,99.55,99.59,14830.0,100.01,100.01,99.55,99.59,14830.0
2020-07-07 13:10:00,99.57,99.73,99.52,99.73,12901.0,99.57,99.73,99.52,99.73,12901.0
2020-07-07 13:20:00,99.72,99.88,99.68,99.87,16414.0,99.72,99.88,99.68,99.87,16414.0
2020-07-07 13:30:00,99.83,99.93,99.75,99.85,12950.0,99.83,99.93,99.75,99.85,12950.0
2020-07-07 13:40:00,99.84,99.9,99.74,99.74,9152.0,99.84,99.9,99.74,99.74,9152.0
2020-07-07 13:50:00,99.73,99.74,99.35,99.44,13109.0,99.73,99.74,99.35,99.44,13109.0
2020-07-07 14:00:00,99.44,99.57,99.34,99.55,14751.0,99.44,99.57,99.34,99.55,14751.0
2020-07-07 14:10:00,99.56,99.61,99.43,99.48,8725.0,99.56,99.61,99.43,99.48,8725.0
2020-07-07 14:20:00,99.5,99.54,99.38,99.38,7280.0,99.5,99.54,99.38,99.38,7280.0
2020-07-07 14:30:00,99.37,99.37,99.19,99.23,12752.0,99.37,99.37,99.19,99.23,12752.0
2020-07-07 14:40:00,99.23,99.39,99.22,99.3,9612.0,99.23,99.39,99.22,99.3,9612.0
2020-07-07 14:50:00,99.31,99.43,99.1,99.42,30442.0,99.31,99.43,99.1,99.42,30442.0
2020-07-07 15:00:00,99.41,99.45,99.08,99.09,20180.0,99.41,99.45,99.08,99.09,20180.0
2020-07-07 15:10:00,99.1,99.24,99.05,99.16,19687.0,99.1,99.24,99.05,99.16,19687.0
2020-07-07 15:20:00,99.19,99.38,99.15,99.35,31726.0,99.19,99.38,99.15,99.35,31726.0
2020-07-07 15:30:00,99.37,99.57,99.35,99.41,27097.0,99.37,99.57,99.35,99.41,27097.0
2020-07-07 15:40:00,99.36,99.42,99.12,99.21,29383.0,99.36,99.42,99.12,99.21,29383.0
2020-07-07 15:50:00,99.21,99.21,98.64,98.77,103652.0,99.21,99.21,98.64,98.77,103652.0
2020-07-08 09:30:00,99.7,99.91,99.3,99.86,36431.0,99.7,99.91,99.3,99.86,36431.0
2020-07-08 09:40:00,99.89,99.92,99.6,99.77,13699.0,99.89,99.92,99.6,99.77,13699.0
2020-07-08 09:50:00,99.65,99.85,99.47,99.63,17606.0,99.65,99.85,99.47,99.63,17606.0
2020-07-08 10:00:00,99.61,99.61,99.16,99.22,20690.0,99.61,99.61,99.16,99.22,20690.0
2020-07-08 10:10:00,99.23,99.63,99.12,99.63,24980.0,99.23,99.63,99.12,99.63,24980.0
2020-07-08 10:20:00,99.62,99.78,99.45,99.49,12449.0,99.62,99.78,99.45,99.49,12449.0
2020-07-08 10:30:00,99.48,99.84,99.48,99.82,9881.0,99.48,99.84,99.48,99.82,9881.0
2020-07-08 10:40:00,99.79,99.96,99.67,99.92,20619.0,99.79,99.96,99.67,99.92,20619.0
2020-07-08 10:50:00,99.89,100.13,99.87,100.1,16898.0,99.89,100.13,99.87,100.1,16898.0
2020-07-08 11:00:00,100.0,100.09,99.51,99.55,18060.0,100.0,100.09,99.51,99.55,18060.0
2020-07-08 11:10:00,99.54,99.75,99.28,99.33,11430.0,99.54,99.75,99.28,99.33,11430.0
2020-07-08 11:20:00,99.33,99.36,98.86,98.98,26052.0,99.33,99.36,98.86,98.98,26052.0
2020-07-08 11:30:00,98.96,99.49,98.96,99.49,13616.0,98.96,99.49,98.96,99.49,13616.0
2020-07-08 11:40:00,99.5,99.66,99.4,99.56,9648.0,99.5,99.66,99.4,99.56,9648.0
2020-07-08 11:50:00,99.52,99.59,99.42,99.51,6278.0,99.52,99.59,99.42,99.51,6278.0
2020-07-08 12:00:00,99.55,99.59,99.45,99.48,6596.0,99.55,99.59,99.45,99.48,6596.0
2020-07-08 12:10:00,99.5,99.51,99.29,99.45,6512.0,99.5,99.51,99.29,99.45,6512.0
2020-07-08 12:20:00,99.41,99.46,99.23,99.3,5690.0,99.41,99.46,99.23,99.3,5690.0
2020-07-08 12:30:00,99.29,99.42,99.26,99.38,7161.0,99.29,99.42,99.26,99.38,7161.0
2020-07-08 12:40:00,99.45,99.46,99.15,99.27,10545.0,99.45,99.46,99.15,99.27,10545.0
2020-07-08 12:50:00,99.29,99.5,99.19,99.5,7201.0,99.29,99.5,99.19,99.5,7201.0
2020-07-08 13:00:00,99.47,99.57,99.44,99.57,9536.0,99.47,99.57,99.44,99.57,9536.0
2020-07-08 13:10:00,99.56,99.56,99.36,99.36,12490.0,99.56,99.56,99.36,99.36,12490.0
2020-07-08 13:20:00,99.34,99.38,98.98,99.08,12359.0,99.34,99.38,98.98,99.08,12359.0
2020-07-08 13:30:00,99.19,99.3,99.16,99.29,5381.0,99.19,99.3,99.16,99.29,5381.0
2020-07-08 13:40:00,99.25,99.26,99.06,99.11,15359.0,99.25,99.26,99.06,99.11,15359.0
2020-07-08 13:50:00,99.09,99.14,98.89,98.96,15886.0,99.09,99.14,98.89,98.96,15886.0
2020-07-08 14:00:00,98.89,99.05,98.68,98.81,11092.0,98.89,99.05,98.68,98.81,11092.0
2020-07-08 14:10:00,98.79,99.05,98.77,99.0,7051.0,98.79,99.05,98.77,99.0,7051.0
2020-07-08 14:20:00,98.94,99.2,98.93,99.06,9930.0,98.94,99.2,98.93,99.06,9930.0
2020-07-08 14:30:00,99.03,99.09,98.96,99.06,8176.0,99.03,99.09,98.96,99.06,8176.0
2020-07-08 14:40:00,99.09,99.09,98.81,98.89,11296.0,99.09,99.09,98.81,98.89,11296.0
2020-07-08 14:50:00,98.89,99.16,98.8,99.1,11260.0,98.89,99.16,98.8,99.1,11260.0
2020-07-08 15:00:00,99.13,99.34,99.09,99.3,15300.0,99.13,99.34,99.09,99.3,15300.0
2020-07-08 15:10:00,99.3,99.47,99.3,99.43,8807.0,99.3,99.47,99.3,99.43,8807.0
2020-07-08 15:20:00,99.44,99.51,99.28,99.31,13774.0,99.44,99.51,99.28,99.31,13774.0
2020-07-08 15:30:00,99.34,99.44,99.19,99.23,13426.0,99.34,99.44,99.19,99.23,13426.0
2020-07-08 15:40:00,99.25,99.43,99.23,99.32,18302.0,99.25,99.43,99.23,99.32,18302.0
2020-07-08 15:50:00,99.3,99.67,99.18,99.64,72202.0,99.3,99.67,99.18,99.64,72202.0
2020-07-09 09:30:00,100.77,100.85,99.95,100.25,45828.0,100.77,100.85,99.95,100.25,45828.0
2020-07-09 09:40:00,100.17,100.39,99.91,100.05,17136.0,100.17,100.39,99.91,100.05,17136.0
2020-07-09 09:50:00,100.23,100.8,100.23,100.67,25905.0,100.23,100.8,100.23,100.67,25905.0
2020-07-09 10:00:00,100.7,101.3,100.64,101.27,27083.0,100.7,101.3,100.64,101.27,27083.0
2020-07-09 10:10:00,101.33,101.4,100.65,100.77,25473.0,101.33,101.4,100.65,100.77,25473.0
2020-07-09 10:20:00,100.79,101.01,100.71,100.75,9565.0,100.79,101.01,100.71,100.75,9565.0
2020-07-09 10:30:00,100.75,100.87,100.38,100.42,19165.0,100.75,100.87,100.38,100.42,19165.0
2020-07-09 10:40:00,100.33,100.34,99.79,99.79,15883.0,100.33,100.34,99.79,99.79,15883.0
2020-07-09 10:50:00,99.74,100.02,99.34,99.42,23721.0,99.74,100.02,99.34,99.42,23721.0
2020-07-09 11:00:00,99.38,99.65,99.1,99.5,30972.0,99.38,99.65,99.1,99.5,30972.0
2020-07-09 11:10:00,99.51,99.77,99.18,99.19,18491.0,99.51,99.77,99.18,99.19,18491.0
2020-07-09 11:20:00,99.19,99.5,99.08,99.36,13324.0,99.19,99.5,99.08,99.36,13324.0
2020-07-09 11:30:00,99.44,99.69,99.27,99.6,8524.0,99.44,99.69,99.27,99.6,8524.0
2020-07-09 11:40:00,99.64,99.64,99.17,99.46,14926.0,99.64,99.64,99.17,99.46,14926.0
2020-07-09 11:50:00,99.5,99.78,99.36,99.77,9184.0,99.5,99.78,99.36,99.77,9184.0
2020-07-09 12:00:00,99.75,100.09,99.64,100.0,8386.0,99.75,100.09,99.64,100.0,8386.0
2020-07-09 12:10:00,100.05,100.19,99.94,100.19,7399.0,100.05,100.19,99.94,100.19,7399.0
2020-07-09 12:20:00,100.19,100.19,99.95,100.06,13460.0,100.19,100.19,99.95,100.06,13460.0
2020-07-09 12:30:00,100.07,100.08,99.88,100.05,7341.0,100.07,100.08,99.88,100.05,7341.0
2020-07-09 12:40:00,100.14,100.46,100.1,100.44,7667.0,100.14,100.46,100.1,100.44,7667.0
2020-07-09 12:50:00,100.47,100.49,100.27,100.31,9801.0,100.47,100.49,100.27,100.31,9801.0
2020-07-09 13:00:00,100.32,100.58,100.28,100.58,13724.0,100.32,100.58,100.28,100.58,13724.0
2020-07-09 13:10:00,100.58,100.84,100.58,100.67,14129.0,100.58,100.84,100.58,100.67,14129.0
2020-07-09 13:20:00,100.67,100.67,100.54,100.59,7610.0,100.67,100.67,100.54,100.59,7610.0
2020-07-09 13:30:00,100.57,100.77,100.56,100.56,22866.0,100.57,100.77,100.56,100.56,22866.0
2020-07-09 13:40:00,100.61,100.72,100.44,100.57,11048.0,100.61,100.72,100.44,100.57,11048.0
2020-07-09 13:50:00,100.51,100.53,100.36,100.39,5979.0,100.51,100.53,100.36,100.39,5979.0
2020-07-09 14:00:00,100.35,100.75,100.33,100.73,10552.0,100.35,100.75,100.33,100.73,10552.0
2020-07-09 14:10:00,100.76,100.99,100.66,100.99,16434.0,100.76,100.99,100.66,100.99,16434.0
2020-07-09 14:20:00,100.97,101.03,100.87,100.98,11109.0,100.97,101.03,100.87,100.98,11109.0
2020-07-09 14:30:00,100.99,101.0,100.83,100.91,21482.0,100.99,101.0,100.83,100.91,21482.0
2020-07-09 14:40:00,100.94,101.2,100.9,101.18,19314.0,100.94,101.2,100.9,101.18,19314.0
2020-07-09 14:50:00,101.19,101.29,101.12,101.26,11497.0,101.19,101.29,101.12,101.26,11497.0
2020-07-09 15:00:00,101.22,101.3,101.13,101.26,15379.0,101.22,101.3,101.13,101.26,15379.0
2020-07-09 15:10:00,101.26,101.47,101.2,101.26,13577.0,101.26,101.47,101.2,101.26,13577.0
2020-07-09 15:20:00,101.26,101.28,101.01,101.08,23161.0,101.26,101.28,101.01,101.08,23161.0
2020-07-09 15:30:00,101.06,101.11,100.81,101.09,26145.0,101.06,101.11,100.81,101.09,26145.0
2020-07-09 15:40:00,101.1,101.63,100.97,101.52,43467.0,101.1,101.63,100.97,101.52,43467.0
2020-07-09 15:50:00,101.46,101.59,101.33,101.53,69302.0,101.46,101.59,101.33,101.53,69302.0
2020-07-10 09:30:00,101.39,101.79,99.99,100.27,61939.0,101.39,101.79,99.99,100.27,61939.0
2020-07-10 09:40:00,100.22,100.53,99.75,99.96,30643.0,100.22,100.53,99.75,99.96,30643.0
2020-07-10 09:50:00,99.96,100.21,99.5,99.84,22057.0,99.96,100.21,99.5,99.84,22057.0
2020-07-10 10:00:00,99.85,100.0,99.45,99.92,32261.0,99.85,100.0,99.45,99.92,32261.0
2020-07-10 10:10:00,99.92,100.25,99.91,100.18,22361.0,99.92,100.25,99.91,100.18,22361.0
2020-07-10 10:20:00,100.19,100.43,100.1,100.21,13410.0,100.19,100.43,100.1,100.21,13410.0
2020-07-10 10:30:00,100.2,100.33,100.07,100.1,11685.0,100.2,100.33,100.07,100.1,11685.0
2020-07-10 10:40:00,100.13,100.21,99.93,100.03,29906.0,100.13,100.21,99.93,100.03,29906.0
2020-07-10 10:50:00,100.06,100.2,99.99,100.08,31068.0,100.06,100.2,99.99,100.08,31068.0
2020-07-10 11:00:00,100.04,100.1,99.85,99.95,52128.0,100.04,100.1,99.85,99.95,52128.0
2020-07-10 11:10:00,100.06,100.14,99.93,100.09,34636.0,100.06,100.14,99.93,100.09,34636.0
2020-07-10 11:20:00,100.06,100.31,100.05,100.18,15788.0,100.06,100.31,100.05,100.18,15788.0
2020-07-10 11:30:00,100.16,100.33,100.11,100.33,13959.0,100.16,100.33,100.11,100.33,13959.0
2020-07-10 11:40:00,100.34,100.41,100.26,100.32,26487.0,100.34,100.41,100.26,100.32,26487.0
2020-07-10 11:50:00,100.34,100.48,100.25,100.38,16160.0,100.34,100.48,100.25,100.38,16160.0
2020-07-10 12:00:00,100.41,100.46,100.22,100.3,9291.0,100.41,100.46,100.22,100.3,9291.0
2020-07-10 12:10:00,100.3,100.41,100.23,100.24,9274.0,100.3,100.41,100.23,100.24,9274.0
2020-07-10 12:20:00,100.25,100.26,100.12,100.18,24112.0,100.25,100.26,100.12,100.18,24112.0
2020-07-10 12:30:00,100.18,100.33,100.15,100.25,14184.0,100.18,100.33,100.15,100.25,14184.0
2020-07-10 12:40:00,100.25,100.35,100.14,100.3,19168.0,100.25,100.35,100.14,100.3,19168.0
2020-07-10 12:50:00,100.28,100.34,100.24,100.32,10359.0,100.28,100.34,100.24,100.32,10359.0
2020-07-10 13:00:00,100.34,100.41,100.28,100.36,6376.0,100.34,100.41,100.28,100.36,6376.0
2020-07-10 13:10:00,100.35,100.43,100.3,100.38,11696.0,100.35,100.43,100.3,100.38,11696.0
2020-07-10 13:20:00,100.36,100.42,100.31,100.34,6503.0,100.36,100.42,100.31,100.34,6503.0
2020-07-10 13:30:00,100.32,100.43,100.27,100.42,16600.0,100.32,100.43,100.27,100.42,16600.0
2020-07-10 13:40:00,100.45,100.49,100.38,100.41,14132.0,100.45,100.49,100.38,100.41,14132.0
2020-07-10 13:50:00,100.4,100.51,100.36,100.36,13963.0,100.4,100.51,100.36,100.36,13963.0
2020-07-10 14:00:00,100.39,100.45,100.19,100.2,17978.0,100.39,100.45,100.19,100.2,17978.0
2020-07-10 14:10:00,100.2,100.36,100.17,100.36,20192.0,100.2,100.36,100.17,100.36,20192.0
2020-07-10 14:20:00,100.35,100.37,100.24,100.34,21228.0,100.35,100.37,100.24,100.34,21228.0
2020-07-10 14:30:00,100.29,100.49,100.29,100.48,17446.0,100.29,100.49,100.29,100.48,17446.0
2020-07-10 14:40:00,100.47,100.54,100.42,100.5,14505.0,100.47,100.54,100.42,100.5,14505.0
2020-07-10 14:50:00,100.51,100.69,100.46,100.69,40428.0,100.51,100.69,100.46,100.69,40428.0
2020-07-10 15:00:00,100.69,100.75,100.58,100.61,38879.0,100.69,100.75,100.58,100.61,38879.0
2020-07-10 15:10:00,100.61,100.82,100.6,100.77,16122.0,100.61,100.82,100.6,100.77,16122.0
2020-07-10 15:20:00,100.77,100.82,100.68,100.7,18854.0,100.77,100.82,100.68,100.7,18854.0
2020-07-10 15:30:00,100.7,100.78,100.56,100.73,47885.0,100.7,100.78,100.56,100.73,47885.0
2020-07-10 15:40:00,100.75,100.96,100.69,100.96,51863.0,100.75,100.96,100.69,100.96,51863.0
2020-07-10 15:50:00,100.97,101.04,100.88,100.99,171664.0,100.97,101.04,100.88,100.99,171664.0
2020-07-13 09:30:00,101.63,101.86,101.12,101.57,61596.0,101.63,101.86,101.12,101.57,61596.0
2020-07-13 09:40:00,101.58,101.74,101.23,101.41,18819.0,101.58,101.74,101.23,101.41,18819.0
2020-07-13 09:50:00,101.42,101.51,101.13,101.27,12029.0,101.42,101.51,101.13,101.27,12029.0
2020-07-13 10:00:00,101.22,101.22,100.94,101.09,51529.0,101.22,101.22,100.94,101.09,51529.0
2020-07-13 10:10:00,101.12,101.37,101.12,101.16,54317.0,101.12,101.37,101.12,101.16,54317.0
2020-07-13 10:20:00,101.12,101.31,101.03,101.3,31026.0,101.12,101.31,101.03,101.3,31026.0
2020-07-13 10:30:00,101.31,101.32,101.07,101.23,24249.0,101.31,101.32,101.07,101.23,24249.0
2020-07-13 10:40:00,101.2,101.32,101.04,101.12,25570.0,101.2,101.32,101.04,101.12,25570.0
2020-07-13 10:50:00,101.14,101.32,101.05,101.3,11195.0,101.14,101.32,101.05,101.3,11195.0
2020-07-13 11:00:00,101.25,101.59,101.23,101.52,12661.0,101.25,101.59,101.23,101.52,12661.0
2020-07-13 11:10:00,101.56,101.75,101.51,101.67,24775.0,101.56,101.75,101.51,101.67,24775.0
2020-07-13 11:20:00,101.68,101.91,101.52,101.9,11749.0,101.68,101.91,101.52,101.9,11749.0
2020-07-13 11:30:00,101.9,102.04,101.88,101.96,22100.0,101.9,102.04,101.88,101.96,22100.0
2020-07-13 11:40:00,101.98,101.98,101.67,101.82,17600.0,101.98,101.98,101.67,101.82,17600.0
2020-07-13 11:50:00,101.82,101.89,101.66,101.77,15796.0,101.82,101.89,101.66,101.77,15796.0
2020-07-13 12:00:00,101.81,101.99,101.73,101.99,12602.0,101.81,101.99,101.73,101.99,12602.0
2020-07-13 12:10:00,101.95,101.95,101.81,101.93,18871.0,101.95,101.95,101.81,101.93,18871.0
2020-07-13 12:20:00,101.93,102.08,101.89,101.98,14105.0,101.93,102.08,101.89,101.98,14105.0
2020-07-13 12:30:00,101.97,102.01,101.79,101.88,12994.0,101.97,102.01,101.79,101.88,12994.0
2020-07-13 12:40:00,101.88,101.88,101.54,101.61,15481.0,101.88,101.88,101.54,101.61,15481.0
2020-07-13 12:50:00,101.62,101.76,101.48,101.48,20294.0,101.62,101.76,101.48,101.48,20294.0
2020-07-13 13:00:00,101.53,101.72,101.53,101.63,15966.0,101.53,101.72,101.53,101.63,15966.0
2020-07-13 13:10:00,101.62,101.78,101.52,101.78,14069.0,101.62,101.78,101.52,101.78,14069.0
2020-07-13 13:20:00,101.77,101.96,101.75,101.93,12118.0,101.77,101.96,101.75,101.93,12118.0
2020-07-13 13:30:00,101.95,101.96,101.8,101.87,13519.0,101.95,101.96,101.8,101.87,13519.0
2020-07-13 13:40:00,101.84,101.84,101.44,101.46,17459.0,101.84,101.84,101.44,101.46,17459.0
2020-07-13 13:50:00,101.47,101.63,101.44,101.48,23092.0,101.47,101.63,101.44,101.48,23092.0
2020-07-13 14:00:00,101.51,101.53,100.87,100.9,67107.0,101.51,101.53,100.87,100.9,67107.0
2020-07-13 14:10:00,100.93,101.24,100.9,101.22,60886.0,100.93,101.24,100.9,101.22,60886.0
2020-07-13 14:20:00,101.26,101.26,100.42,100.51,94526.0,101.26,101.26,100.42,100.51,94526.0
2020-07-13 14:30:00,100.49,100.63,100.15,100.61,47368.0,100.49,100.63,100.15,100.61,47368.0
2020-07-13 14:40:00,100.62,100.86,100.47,100.83,36645.0,100.62,100.86,100.47,100.83,36645.0
2020-07-13 14:50:00,100.82,100.83,100.6,100.69,32133.0,100.82,100.83,100.6,100.69,32133.0
2020-07-13 15:00:00,100.66,100.71,99.75,99.76,44555.0,100.66,100.71,99.75,99.76,44555.0
2020-07-13 15:10:00,99.77,100.02,99.55,99.6,42103.0,99.77,100.02,99.55,99.6,42103.0
2020-07-13 15:20:00,99.57,99.7,99.14,99.14,58037.0,99.57,99.7,99.14,99.14,58037.0
2020-07-13 15:30:00,99.17,99.23,98.25,98.73,70047.0,99.17,99.23,98.25,98.73,70047.0
2020-07-13 15:40:00,98.75,99.2,98.61,98.63,69729.0,98.75,99.2,98.61,98.63,69729.0
2020-07-13 15:50:00,98.58,98.61,98.05,98.22,208165.0,98.58,98.61,98.05,98.22,208165.0
2020-07-14 09:30:00,97.0,98.11,96.51,97.83,73359.0,97.0,98.11,96.51,97.83,73359.0
2020-07-14 09:40:00,97.92,98.21,97.16,97.16,33894.0,97.92,98.21,97.16,97.16,33894.0
2020-07-14 09:50:00,97.18,97.24,95.89,96.78,42153.0,97.18,97.24,95.89,96.78,42153.0
2020-07-14 10:00:00,96.73,96.86,96.0,96.1,40180.0,96.73,96.86,96.0,96.1,40180.0
2020-07-14 10:10:00,96.03,96.24,95.23,95.78,55898.0,96.03,96.24,95.23,95.78,55898.0
2020-07-14 10:20:00,95.8,96.16,95.66,96.12,28747.0,95.8,96.16,95.66,96.12,28747.0
2020-07-14 10:30:00,96.07,96.87,96.05,96.19,28950.0,96.07,96.87,96.05,96.19,28950.0
2020-07-14 10:40:00,96.45,97.15,96.42,97.14,16568.0,96.45,97.15,96.42,97.14,16568.0
2020-07-14 10:50:00,97.15,97.48,96.84,96.84,17629.0,97.15,97.48,96.84,96.84,17629.0
2020-07-14 11:00:00,96.89,97.06,96.35,96.65,30654.0,96.89,97.06,96.35,96.65,30654.0
2020-07-14 11:10:00,96.63,97.14,96.57,97.14,15519.0,96.63,97.14,96.57,97.14,15519.0
2020-07-14 11:20:00,97.18,97.3,97.06,97.28,9294.0,97.18,97.3,97.06,97.28,9294.0
2020-07-14 11:30:00,97.09,97.62,97.09,97.53,11562.0,97.09,97.62,97.09,97.53,11562.0
2020-07-14 11:40:00,97.51,97.77,97.48,97.67,11187.0,97.51,97.77,97.48,97.67,11187.0
2020-07-14 11:50:00,97.63,97.72,97.3,97.44,15792.0,97.63,97.72,97.3,97.44,15792.0
2020-07-14 12:00:00,97.45,97.66,97.38,97.45,11443.0,97.45,97.66,97.38,97.45,11443.0
2020-07-14 12:10:00,97.49,97.98,97.46,97.95,12968.0,97.49,97.98,97.46,97.95,12968.0
2020-07-14 12:20:00,97.91,98.17,97.73,97.75,9084.0,97.91,98.17,97.73,97.75,9084.0
2020-07-14 12:30:00,97.78,97.89,97.7,97.81,32630.0,97.78,97.89,97.7,97.81,32630.0
2020-07-14 12:40:00,97.78,97.89,97.54,97.79,35357.0,97.78,97.89,97.54,97.79,35357.0
2020-07-14 12:50:00,97.76,97.76,97.41,97.44,24797.0,97.76,97.76,97.41,97.44,24797.0
2020-07-14 13:00:00,97.44,97.47,97.05,97.22,42865.0,97.44,97.47,97.05,97.22,42865.0
2020-07-14 13:10:00,97.21,97.55,97.18,97.39,50939.0,97.21,97.55,97.18,97.39,50939.0
2020-07-14 13:20:00,97.34,97.61,97.34,97.53,132690.0,97.34,97.61,97.34,97.53,132690.0
2020-07-14 13:30:00,97.53,98.12,97.51,98.1,22290.0,97.53,98.12,97.51,98.1,22290.0
2020-07-14 13:40:00,98.07,98.38,98.06,98.23,23206.0,98.07,98.38,98.06,98.23,23206.0
2020-07-14 13:50:00,98.23,98.5,98.01,98.22,26330.0,98.23,98.5,98.01,98.22,26330.0
2020-07-14 14:00:00,98.27,98.59,98.08,98.18,18235.0,98.27,98.59,98.08,98.18,18235.0
2020-07-14 14:10:00,98.24,98.59,98.19,98.58,20911.0,98.24,98.59,98.19,98.58,20911.0
2020-07-14 14:20:00,98.6,98.75,98.54,98.71,18421.0,98.6,98.75,98.54,98.71,18421.0
2020-07-14 14:30:00,98.7,98.82,98.22,98.22,22412.0,98.7,98.82,98.22,98.22,22412.0
2020-07-14 14:40:00,98.28,98.52,98.19,98.2,14306.0,98.28,98.52,98.19,98.2,14306.0
2020-07-14 14:50:00,98.25,98.52,98.16,98.47,14085.0,98.25,98.52,98.16,98.47,14085.0
2020-07-14 15:00:00,98.5,98.52,97.91,97.94,20991.0,98.5,98.52,97.91,97.94,20991.0
2020-07-14 15:10:00,97.95,97.98,97.71,97.84,16216.0,97.95,97.98,97.71,97.84,16216.0
2020-07-14 15:20:00,97.87,98.46,97.85,98.25,60177.0,97.87,98.46,97.85,98.25,60177.0
2020-07-14 15:30:00,98.29,98.44,98.13,98.39,36670.0,98.29,98.44,98.13,98.39,36670.0
2020-07-14 15:40:00,98.39,98.81,98.38,98.8,37050.0,98.39,98.81,98.38,98.8,37050.0
2020-07-14 15:50:00,99.0,99.22,98.88,99.04,105599.0,99.0,99.22,98.88,99.04,105599.0
2020-07-15 09:30:00,99.83,100.0,98.91,99.05,70307.0,99.83,100.0,98.91,99.05,70307.0
2020-07-15 09:40:00,99.12,99.6,98.82,99.27,28115.0,99.12,99.6,98.82,99.27,28115.0
2020-07-15 09:50:00,99.38,99.42,98.66,98.88,31056.0,99.38,99.42,98.66,98.88,31056.0
2020-07-15 10:00:00,98.96,99.38,98.78,99.14,49777.0,98.96,99.38,98.78,99.14,49777.0
2020-07-15 10:10:00,99.19,99.4,98.79,99.27,26710.0,99.19,99.4,98.79,99.27,26710.0
2020-07-15 10:20:00,99.3,99.58,99.21,99.42,22128.0,99.3,99.58,99.21,99.42,22128.0
2020-07-15 10:30:00,99.45,99.62,99.27,99.57,18844.0,99.45,99.62,99.27,99.57,18844.0
2020-07-15 10:40:00,99.61,99.9,99.49,99.82,20808.0,99.61,99.9,99.49,99.82,20808.0
2020-07-15 10:50:00,99.84,99.87,99.27,99.32,20026.0,99.84,99.87,99.27,99.32,20026.0
2020-07-15 11:00:00,99.3,99.33,98.74,99.07,36655.0,99.3,99.33,98.74,99.07,36655.0
2020-07-15 11:10:00,99.06,99.31,99.01,99.15,29578.0,99.06,99.31,99.01,99.15,29578.0
2020-07-15 11:20:00,99.11,99.35,98.92,99.32,32879.0,99.11,99.35,98.92,99.32,32879.0
2020-07-15 11:30:00,99.33,99.45,98.93,98.95,25572.0,99.33,99.45,98.93,98.95,25572.0
2020-07-15 11:40:00,98.96,99.13,98.42,98.54,20576.0,98.96,99.13,98.42,98.54,20576.0
2020-07-15 11:50:00,98.57,98.73,98.19,98.21,21419.0,98.57,98.73,98.19,98.21,21419.0
2020-07-15 12:00:00,98.18,98.33,98.0,98.12,22946.0,98.18,98.33,98.0,98.12,22946.0
2020-07-15 12:10:00,98.03,98.42,97.95,98.38,15624.0,98.03,98.42,97.95,98.38,15624.0
2020-07-15 12:20:00,98.37,98.41,98.09,98.26,20622.0,98.37,98.41,98.09,98.26,20622.0
2020-07-15 12:30:00,98.25,98.39,97.92,98.02,23725.0,98.25,98.39,97.92,98.02,23725.0
2020-07-15 12:40:00,98.08,98.45,97.98,98.42,14705.0,98.08,98.45,97.98,98.42,14705.0
2020-07-15 12:50:00,98.44,98.59,98.35,98.5,13066.0,98.44,98.59,98.35,98.5,13066.0
2020-07-15 13:00:00,98.51,98.57,98.25,98.57,18452.0,98.51,98.57,98.25,98.57,18452.0
2020-07-15 13:10:00,98.61,98.69,98.49,98.51,15445.0,98.61,98.69,98.49,98.51,15445.0
2020-07-15 13:20:00,98.53,98.58,98.25,98.47,20465.0,98.53,98.58,98.25,98.47,20465.0
2020-07-15 13:30:00,98.47,99.03,98.47,98.99,37960.0,98.47,99.03,98.47,98.99,37960.0
2020-07-15 13:40:00,98.98,99.27,98.98,99.15,32151.0,98.98,99.27,98.98,99.15,32151.0
2020-07-15 13:50:00,99.17,99.31,98.91,98.92,27328.0,99.17,99.31,98.91,98.92,27328.0
2020-07-15 14:00:00,98.82,99.54,98.8,99.48,31516.0,98.82,99.54,98.8,99.48,31516.0
2020-07-15 14:10:00,99.48,99.59,99.39,99.47,23281.0,99.48,99.59,99.39,99.47,23281.0
2020-07-15 14:20:00,99.45,99.48,99.2,99.33,10785.0,99.45,99.48,99.2,99.33,10785.0
2020-07-15 14:30:00,99.31,99.44,99.23,99.27,17724.0,99.31,99.44,99.23,99.27,17724.0
2020-07-15 14:40:00,99.3,99.32,99.01,99.05,12523.0,99.3,99.32,99.01,99.05,12523.0
2020-07-15 14:50:00,99.03,99.03,98.73,98.77,18901.0,99.03,99.03,98.73,98.77,18901.0
2020-07-15 15:00:00,98.71,98.91,98.61,98.76,27624.0,98.71,98.91,98.61,98.76,27624.0
2020-07-15 15:10:00,98.76,98.93,98.54,98.9,17247.0,98.76,98.93,98.54,98.9,17247.0
2020-07-15 15:20:00,98.89,99.05,98.67,99.05,19382.0,98.89,99.05,98.67,99.05,19382.0
2020-07-15 15:30:00,99.05,99.13,98.99,99.02,19131.0,99.05,99.13,98.99,99.02,19131.0
2020-07-15 15:40:00,98.92,99.09,98.87,99.03,26711.0,98.92,99.09,98.87,99.03,26711.0
2020-07-15 15:50:00,98.9,99.15,98.72,99.11,76676.0,98.9,99.15,98.72,99.11,76676.0
2020-07-16 09:30:00,98.65,99.1,97.73,98.6,37593.0,98.65,99.1,97.73,98.6,37593.0
2020-07-16 09:40:00,98.58,98.68,97.93,98.3,16842.0,98.58,98.68,97.93,98.3,16842.0
2020-07-16 09:50:00,98.32,98.58,98.18,98.41,15132.0,98.32,98.58,98.18,98.41,15132.0
2020-07-16 10:00:00,98.28,98.28,97.88,98.23,20773.0,98.28,98.28,97.88,98.23,20773.0
2020-07-16 10:10:00,98.24,98.4,97.92,98.15,20738.0,98.24,98.4,97.92,98.15,20738.0
2020-07-16 10:20:00,98.06,98.31,97.88,98.29,16370.0,98.06,98.31,97.88,98.29,16370.0
2020-07-16 10:30:00,98.25,98.48,98.17,98.38,15872.0,98.25,98.48,98.17,98.38,15872.0
2020-07-16 10:40:00,98.37,98.56,98.21,98.26,28298.0,98.37,98.56,98.21,98.26,28298.0
2020-07-16 10:50:00,98.25,98.41,97.89,97.97,19902.0,98.25,98.41,97.89,97.97,19902.0
2020-07-16 11:00:00,97.94,97.97,97.47,97.69,23667.0,97.94,97.97,97.47,97.69,23667.0
2020-07-16 11:10:00,97.61,97.71,97.27,97.31,17392.0,97.61,97.71,97.27,97.31,17392.0
2020-07-16 11:20:00,97.33,97.61,97.28,97.55,15250.0,97.33,97.61,97.28,97.55,15250.0
2020-07-16 11:30:00,97.6,97.79,97.53,97.71,12228.0,97.6,97.79,97.53,97.71,12228.0
2020-07-16 11:40:00,97.76,97.83,97.69,97.71,5741.0,97.76,97.83,97.69,97.71,5741.0
2020-07-16 11:50:00,97.76,97.94,97.67,97.94,7010.0,97.76,97.94,97.67,97.94,7010.0
2020-07-16 12:00:00,97.98,98.09,97.92,98.08,11680.0,97.98,98.09,97.92,98.08,11680.0
2020-07-16 12:10:00,98.06,98.2,97.97,98.03,7870.0,98.06,98.2,97.97,98.03,7870.0
2020-07-16 12:20:00,98.01,98.16,97.87,98.06,17310.0,98.01,98.16,97.87,98.06,17310.0
2020-07-16 12:30:00,98.06,98.27,98.05,98.26,8313.0,98.06,98.27,98.05,98.26,8313.0
2020-07-16 12:40:00,98.27,98.39,98.21,98.22,23889.0,98.27,98.39,98.21,98.22,23889.0
2020-07-16 12:50:00,98.21,98.41,98.21,98.26,19377.0,98.21,98.41,98.21,98.26,19377.0
2020-07-16 13:00:00,98.3,98.46,98.26,98.43,10523.0,98.3,98.46,98.26,98.43,10523.0
2020-07-16 13:10:00,98.44,98.68,98.43,98.6,10875.0,98.44,98.68,98.43,98.6,10875.0
2020-07-16 13:20:00,98.58,98.7,98.52,98.66,9977.0,98.58,98.7,98.52,98.66,9977.0
2020-07-16 13:30:00,98.65,98.68,98.48,98.51,10450.0,98.65,98.68,98.48,98.51,10450.0
2020-07-16 13:40:00,98.52,98.65,98.46,98.65,9486.0,98.52,98.65,98.46,98.65,9486.0
2020-07-16 13:50:00,98.64,98.77,98.59,98.67,11598.0,98.64,98.77,98.59,98.67,11598.0
2020-07-16 14:00:00,98.65,98.98,98.65,98.89,11442.0,98.65,98.98,98.65,98.89,11442.0
2020-07-16 14:10:00,98.88,98.91,98.77,98.84,11782.0,98.88,98.91,98.77,98.84,11782.0
2020-07-16 14:20:00,98.84,98.95,98.82,98.89,9550.0,98.84,98.95,98.82,98.89,9550.0
2020-07-16 14:30:00,98.89,98.95,98.82,98.85,10417.0,98.89,98.95,98.82,98.85,10417.0
2020-07-16 14:40:00,98.84,98.92,98.55,98.61,18110.0,98.84,98.92,98.55,98.61,18110.0
2020-07-16 14:50:00,98.6,98.7,98.48,98.49,14006.0,98.6,98.7,98.48,98.49,14006.0
2020-07-16 15:00:00,98.5,98.66,98.4,98.62,27196.0,98.5,98.66,98.4,98.62,27196.0
2020-07-16 15:10:00,98.58,98.65,98.54,98.59,9602.0,98.58,98.65,98.54,98.59,9602.0
2020-07-16 15:20:00,98.59,98.88,98.59,98.88,15090.0,98.59,98.88,98.59,98.88,15090.0
2020-07-16 15:30:00,98.84,99.05,98.82,99.01,15526.0,98.84,99.05,98.82,99.01,15526.0
2020-07-16 15:40:00,99.0,99.01,98.8,98.9,26797.0,99.0,99.01,98.8,98.9,26797.0
2020-07-16 15:50:00,98.88,98.88,98.51,98.7,74243.0,98.88,98.88,98.51,98.7,74243.0
2020-07-17 09:30:00,99.04,99.5,98.68,99.38,95216.0,99.04,99.5,98.68,99.38,95216.0
2020-07-17 09:40:00,99.36,99.36,98.25,98.45,17070.0,99.36,99.36,98.25,98.45,17070.0
2020-07-17 09:50:00,98.48,98.78,98.46,98.71,17608.0,98.48,98.78,98.46,98.71,17608.0
2020-07-17 10:00:00,98.69,99.16,98.46,99.08,32874.0,98.69,99.16,98.46,99.08,32874.0
2020-07-17 10:10:00,99.02,99.26,98.91,99.11,25423.0,99.02,99.26,98.91,99.11,25423.0
2020-07-17 10:20:00,99.14,99.21,98.66,98.8,23299.0,99.14,99.21,98.66,98.8,23299.0
2020-07-17 10:30:00,98.89,98.97,98.73,98.84,99280.0,98.89,98.97,98.73,98.84,99280.0
2020-07-17 10:40:00,98.82,99.07,98.61,98.81,27755.0,98.82,99.07,98.61,98.81,27755.0
2020-07-17 10:50:00,98.82,99.08,98.77,98.93,92619.0,98.82,99.08,98.77,98.93,92619.0
2020-07-17 11:00:00,98.95,99.43,98.91,99.42,188821.0,98.95,99.43,98.91,99.42,188821.0
2020-07-17 11:10:00,99.41,99.57,99.4,99.52,41339.0,99.41,99.57,99.4,99.52,41339.0
2020-07-17 11:20:00,99.55,99.67,99.41,99.61,24671.0,99.55,99.67,99.41,99.61,24671.0
2020-07-17 11:30:00,99.63,99.72,99.55,99.63,15909.0,99.63,99.72,99.55,99.63,15909.0
2020-07-17 11:40:00,99.64,99.83,99.56,99.62,18410.0,99.64,99.83,99.56,99.62,18410.0
2020-07-17 11:50:00,99.6,99.94,99.57,99.83,28239.0,99.6,99.94,99.57,99.83,28239.0
2020-07-17 12:00:00,99.83,100.26,99.79,100.24,29004.0,99.83,100.26,99.79,100.24,29004.0
2020-07-17 12:10:00,100.24,100.28,100.17,100.24,11887.0,100.24,100.28,100.17,100.24,11887.0
2020-07-17 12:20:00,100.24,100.3,100.12,100.18,9299.0,100.24,100.3,100.12,100.18,9299.0
2020-07-17 12:30:00,100.17,100.22,100.07,100.11,11943.0,100.17,100.22,100.07,100.11,11943.0
2020-07-17 12:40:00,100.1,100.15,100.02,100.12,23432.0,100.1,100.15,100.02,100.12,23432.0
2020-07-17 12:50:00,100.13,100.13,99.8,99.93,17726.0,100.13,100.13,99.8,99.93,17726.0
2020-07-17 13:00:00,99.91,99.92,99.79,99.8,11222.0,99.91,99.92,99.79,99.8,11222.0
2020-07-17 13:10:00,99.8,99.81,99.5,99.64,17612.0,99.8,99.81,99.5,99.64,17612.0
2020-07-17 13:20:00,99.62,99.86,99.61,99.86,10160.0,99.62,99.86,99.61,99.86,10160.0
2020-07-17 13:30:00,99.87,99.9,99.67,99.7,15500.0,99.87,99.9,99.67,99.7,15500.0
2020-07-17 13:40:00,99.7,99.7,99.57,99.64,18230.0,99.7,99.7,99.57,99.64,18230.0
2020-07-17 13:50:00,99.64,99.71,99.56,99.66,13078.0,99.64,99.71,99.56,99.66,13078.0
2020-07-17 14:00:00,99.66,100.0,99.65,99.99,23049.0,99.66,100.0,99.65,99.99,23049.0
2020-07-17 14:10:00,99.99,100.17,99.99,100.12,20727.0,99.99,100.17,99.99,100.12,20727.0
2020-07-17 14:20:00,100.13,100.17,99.98,100.06,91603.0,100.13,100.17,99.98,100.06,91603.0
2020-07-17 14:30:00,100.06,100.11,99.88,100.11,33613.0,100.06,100.11,99.88,100.11,33613.0
2020-07-17 14:40:00,100.05,100.33,99.98,100.28,105666.0,100.05,100.33,99.98,100.28,105666.0
2020-07-17 14:50:00,100.31,100.41,100.26,100.29,15620.0,100.31,100.41,100.26,100.29,15620.0
2020-07-17 15:00:00,100.26,100.32,100.02,100.21,25740.0,100.26,100.32,100.02,100.21,25740.0
2020-07-17 15:10:00,100.21,100.28,100.11,100.25,19946.0,100.21,100.28,100.11,100.25,19946.0
2020-07-17 15:20:00,100.26,100.42,100.21,100.39,25929.0,100.26,100.42,100.21,100.39,25929.0
2020-07-17 15:30:00,100.38,100.68,100.32,100.54,36250.0,100.38,100.68,100.32,100.54,36250.0
2020-07-17 15:40:00,100.54,100.57,100.4,100.46,27694.0,100.54,100.57,100.4,100.46,27694.0
2020-07-17 15:50:00,100.47,100.55,100.17,100.23,118165.0,100.47,100.55,100.17,100.23,118165.0
2020-07-20 09:30:00,100.67,101.42,99.91,100.17,43406.0,100.67,101.42,99.91,100.17,43406.0
2020-07-20 09:40:00,100.14,100.35,99.92,100.2,39083.0,100.14,100.35,99.92,100.2,39083.0
2020-07-20 09:50:00,100.23,101.03,100.2,100.59,32886.0,100.23,101.03,100.2,100.59,32886.0
2020-07-20 10:00:00,100.58,101.45,100.41,101.33,49403.0,100.58,101.45,100.41,101.33,49403.0
2020-07-20 10:10:00,101.34,101.39,101.05,101.17,41091.0,101.34,101.39,101.05,101.17,41091.0
2020-07-20 10:20:00,101.19,101.88,101.14,101.84,31264.0,101.19,101.88,101.14,101.84,31264.0
2020-07-20 10:30:00,101.84,102.1,101.74,101.85,16312.0,101.84,102.1,101.74,101.85,16312.0
2020-07-20 10:40:00,101.93,102.08,101.71,101.83,16452.0,101.93,102.08,101.71,101.83,16452.0
2020-07-20 10:50:00,101.82,102.02,101.68,101.86,26801.0,101.82,102.02,101.68,101.86,26801.0
2020-07-20 11:00:00,101.88,101.97,101.53,101.67,19968.0,101.88,101.97,101.53,101.67,19968.0
2020-07-20 11:10:00,101.68,102.06,101.68,101.95,23561.0,101.68,102.06,101.68,101.95,23561.0
2020-07-20 11:20:00,101.95,102.16,101.82,102.03,21453.0,101.95,102.16,101.82,102.03,21453.0
2020-07-20 11:30:00,102.05,102.17,101.92,102.08,38256.0,102.05,102.17,101.92,102.08,38256.0
2020-07-20 11:40:00,102.09,102.48,101.93,102.43,53841.0,102.09,102.48,101.93,102.43,53841.0
2020-07-20 11:50:00,102.44,102.92,102.44,102.9,49694.0,102.44,102.92,102.44,102.9,49694.0
2020-07-20 12:00:00,102.91,103.05,102.62,102.87,65260.0,102.91,103.05,102.62,102.87,65260.0
2020-07-20 12:10:00,102.89,103.26,102.89,103.22,43168.0,102.89,103.26,102.89,103.22,43168.0
2020-07-20 12:20:00,103.22,103.31,103.03,103.14,52674.0,103.22,103.31,103.03,103.14,52674.0
2020-07-20 12:30:00,103.15,103.28,102.99,103.11,61270.0,103.15,103.28,102.99,103.11,61270.0
2020-07-20 12:40:00,103.12,103.35,103.06,103.14,26731.0,103.12,103.35,103.06,103.14,26731.0
2020-07-20 12:50:00,103.18,103.48,103.03,103.48,32279.0,103.18,103.48,103.03,103.48,32279.0
2020-07-20 13:00:00,103.48,103.72,103.42,103.57,64540.0,103.48,103.72,103.42,103.57,64540.0
2020-07-20 13:10:00,103.59,103.63,103.23,103.31,30803.0,103.59,103.63,103.23,103.31,30803.0
2020-07-20 13:20:00,103.31,103.33,103.06,103.13,19747.0,103.31,103.33,103.06,103.13,19747.0
2020-07-20 13:30:00,103.14,103.14,102.85,102.95,20396.0,103.14,103.14,102.85,102.95,20396.0
2020-07-20 13:40:00,103.04,103.1,102.93,103.0,13944.0,103.04,103.1,102.93,103.0,13944.0
2020-07-20 13:50:00,103.01,103.09,102.9,103.0,25506.0,103.01,103.09,102.9,103.0,25506.0
2020-07-20 14:00:00,103.0,103.08,102.94,102.95,25412.0,103.0,103.08,102.94,102.95,25412.0
2020-07-20 14:10:00,102.97,103.21,102.97,103.07,27974.0,102.97,103.21,102.97,103.07,27974.0
2020-07-20 14:20:00,103.07,103.16,102.95,103.07,23613.0,103.07,103.16,102.95,103.07,23613.0
2020-07-20 14:30:00,103.05,103.28,102.97,103.13,17406.0,103.05,103.28,102.97,103.13,17406.0
2020-07-20 14:40:00,103.11,103.5,103.11,103.36,30925.0,103.11,103.5,103.11,103.36,30925.0
2020-07-20 14:50:00,103.36,103.47,103.22,103.47,12110.0,103.36,103.47,103.22,103.47,12110.0
2020-07-20 15:00:00,103.45,103.57,103.44,103.55,17364.0,103.45,103.57,103.44,103.55,17364.0
2020-07-20 15:10:00,103.56,103.85,103.47,103.85,30872.0,103.56,103.85,103.47,103.85,30872.0
2020-07-20 15:20:00,103.86,104.02,103.84,104.0,46092.0,103.86,104.02,103.84,104.0,46092.0
2020-07-20 15:30:00,103.99,104.19,103.95,104.15,38995.0,103.99,104.19,103.95,104.15,38995.0
2020-07-20 15:40:00,104.16,104.34,104.04,104.21,52348.0,104.16,104.34,104.04,104.21,52348.0
2020-07-20 15:50:00,104.22,104.26,103.73,103.81,174654.0,104.22,104.26,103.73,103.81,174654.0
2020-07-21 09:30:00,106.54,106.54,102.73,103.01,191589.0,106.54,106.54,102.73,103.01,191589.0
2020-07-21 09:40:00,103.15,103.85,102.64,103.52,55054.0,103.15,103.85,102.64,103.52,55054.0
2020-07-21 09:50:00,103.53,104.26,103.36,104.09,82256.0,103.53,104.26,103.36,104.09,82256.0
2020-07-21 10:00:00,104.11,104.76,103.25,103.66,71671.0,104.11,104.76,103.25,103.66,71671.0
2020-07-21 10:10:00,103.63,103.86,102.88,103.61,49470.0,103.63,103.86,102.88,103.61,49470.0
2020-07-21 10:20:00,103.58,103.91,103.27,103.9,40406.0,103.58,103.91,103.27,103.9,40406.0
2020-07-21 10:30:00,103.93,104.54,103.92,104.02,56438.0,103.93,104.54,103.92,104.02,56438.0
2020-07-21 10:40:00,104.02,104.25,103.58,104.19,52180.0,104.02,104.25,103.58,104.19,52180.0
2020-07-21 10:50:00,104.2,104.59,104.2,104.52,39013.0,104.2,104.59,104.2,104.52,39013.0
2020-07-21 11:00:00,104.59,105.32,104.59,104.9,35659.0,104.59,105.32,104.59,104.9,35659.0
2020-07-21 11:10:00,104.9,105.05,104.33,104.53,22897.0,104.9,105.05,104.33,104.53,22897.0
2020-07-21 11:20:00,104.62,104.89,104.43,104.55,15916.0,104.62,104.89,104.43,104.55,15916.0
2020-07-21 11:30:00,104.57,104.72,104.04,104.09,11518.0,104.57,104.72,104.04,104.09,11518.0
2020-07-21 11:40:00,104.14,104.45,103.74,103.78,10209.0,104.14,104.45,103.74,103.78,10209.0
2020-07-21 11:50:00,103.76,103.78,103.41,103.57,17760.0,103.76,103.78,103.41,103.57,17760.0
2020-07-21 12:00:00,103.62,103.66,103.38,103.48,19993.0,103.62,103.66,103.38,103.48,19993.0
2020-07-21 12:10:00,103.52,103.68,103.35,103.35,18030.0,103.52,103.68,103.35,103.35,18030.0
2020-07-21 12:20:00,103.32,103.7,103.27,103.7,20030.0,103.32,103.7,103.27,103.7,20030.0
2020-07-21 12:30:00,103.68,103.97,103.62,103.69,18583.0,103.68,103.97,103.62,103.69,18583.0
2020-07-21 12:40:00,103.69,103.96,103.56,103.82,18815.0,103.69,103.96,103.56,103.82,18815.0
2020-07-21 12:50:00,103.84,103.98,103.72,103.91,12631.0,103.84,103.98,103.72,103.91,12631.0
2020-07-21 13:00:00,103.99,104.04,103.76,103.83,13497.0,103.99,104.04,103.76,103.83,13497.0
2020-07-21 13:10:00,103.83,103.93,103.65,103.83,23245.0,103.83,103.93,103.65,103.83,23245.0
2020-07-21 13:20:00,103.9,104.21,103.69,104.16,13128.0,103.9,104.21,103.69,104.16,13128.0
2020-07-21 13:30:00,104.16,104.38,104.14,104.25,9435.0,104.16,104.38,104.14,104.25,9435.0
2020-07-21 13:40:00,104.26,104.33,104.12,104.31,16606.0,104.26,104.33,104.12,104.31,16606.0
2020-07-21 13:50:00,104.34,104.53,104.29,104.32,17735.0,104.34,104.53,104.29,104.32,17735.0
2020-07-21 14:00:00,104.33,104.49,104.22,104.49,22952.0,104.33,104.49,104.22,104.49,22952.0
2020-07-21 14:10:00,104.55,104.8,104.44,104.45,26117.0,104.55,104.8,104.44,104.45,26117.0
2020-07-21 14:20:00,104.48,104.62,104.36,104.45,15902.0,104.48,104.62,104.36,104.45,15902.0
2020-07-21 14:30:00,104.46,104.46,104.15,104.19,13910.0,104.46,104.46,104.15,104.19,13910.0
2020-07-21 14:40:00,104.17,104.2,103.87,103.95,23079.0,104.17,104.2,103.87,103.95,23079.0
2020-07-21 14:50:00,103.94,104.01,103.83,103.84,16737.0,103.94,104.01,103.83,103.84,16737.0
2020-07-21 15:00:00,103.85,103.98,103.67,103.68,21777.0,103.85,103.98,103.67,103.68,21777.0
2020-07-21 15:10:00,103.67,103.71,103.33,103.45,25431.0,103.67,103.71,103.33,103.45,25431.0
2020-07-21 15:20:00,103.43,103.61,103.26,103.36,22517.0,103.43,103.61,103.26,103.36,22517.0
2020-07-21 15:30:00,103.39,103.48,103.13,103.34,41164.0,103.39,103.48,103.13,103.34,41164.0
2020-07-21 15:40:00,103.33,103.86,103.31,103.72,49941.0,103.33,103.86,103.31,103.72,49941.0
2020-07-21 15:50:00,103.68,103.68,103.2,103.6,123789.0,103.68,103.68,103.2,103.6,123789.0
2020-07-22 09:30:00,104.28,104.87,103.92,104.41,57594.0,104.28,104.87,103.92,104.41,57594.0
2020-07-22 09:40:00,104.5,104.72,104.32,104.39,19183.0,104.5,104.72,104.32,104.39,19183.0
2020-07-22 09:50:00,104.51,105.05,104.5,104.85,41075.0,104.51,105.05,104.5,104.85,41075.0
2020-07-22 10:00:00,104.82,105.14,104.68,104.72,31612.0,104.82,105.14,104.68,104.72,31612.0
2020-07-22 10:10:00,104.88,104.94,104.71,104.77,25968.0,104.88,104.94,104.71,104.77,25968.0
2020-07-22 10:20:00,104.8,104.81,104.37,104.43,26372.0,104.8,104.81,104.37,104.43,26372.0
2020-07-22 10:30:00,104.41,104.5,104.05,104.15,24776.0,104.41,104.5,104.05,104.15,24776.0
2020-07-22 10:40:00,104.11,104.11,103.28,103.34,28559.0,104.11,104.11,103.28,103.34,28559.0
2020-07-22 10:50:00,103.33,103.4,102.88,102.99,38244.0,103.33,103.4,102.88,102.99,38244.0
2020-07-22 11:00:00,102.99,103.39,102.93,103.19,15807.0,102.99,103.39,102.93,103.19,15807.0
2020-07-22 11:10:00,103.2,103.24,102.8,102.98,13445.0,103.2,103.24,102.8,102.98,13445.0
2020-07-22 11:20:00,102.98,103.47,102.89,103.41,14585.0,102.98,103.47,102.89,103.41,14585.0
2020-07-22 11:30:00,103.45,103.6,103.24,103.38,13357.0,103.45,103.6,103.24,103.38,13357.0
2020-07-22 11:40:00,103.39,103.56,103.39,103.46,14494.0,103.39,103.56,103.39,103.46,14494.0
2020-07-22 11:50:00,103.5,103.68,103.4,103.61,11834.0,103.5,103.68,103.4,103.61,11834.0
2020-07-22 12:00:00,103.64,103.77,103.49,103.58,12726.0,103.64,103.77,103.49,103.58,12726.0
2020-07-22 12:10:00,103.59,103.89,103.59,103.77,12208.0,103.59,103.89,103.59,103.77,12208.0
2020-07-22 12:20:00,103.77,103.77,103.61,103.73,15448.0,103.77,103.77,103.61,103.73,15448.0
2020-07-22 12:30:00,103.73,103.76,103.41,103.43,13194.0,103.73,103.76,103.41,103.43,13194.0
2020-07-22 12:40:00,103.43,103.51,103.32,103.42,10512.0,103.43,103.51,103.32,103.42,10512.0
2020-07-22 12:50:00,103.42,103.49,103.32,103.44,11782.0,103.42,103.49,103.32,103.44,11782.0
2020-07-22 13:00:00,103.44,103.44,103.28,103.34,11406.0,103.44,103.44,103.28,103.34,11406.0
2020-07-22 13:10:00,103.34,103.5,103.34,103.48,13966.0,103.34,103.5,103.34,103.48,13966.0
2020-07-22 13:20:00,103.49,103.54,103.36,103.39,11000.0,103.49,103.54,103.36,103.39,11000.0
2020-07-22 13:30:00,103.38,103.43,103.19,103.2,10923.0,103.38,103.43,103.19,103.2,10923.0
2020-07-22 13:40:00,103.23,103.31,103.18,103.19,12166.0,103.23,103.31,103.18,103.19,12166.0
2020-07-22 13:50:00,103.2,103.21,102.86,102.93,13882.0,103.2,103.21,102.86,102.93,13882.0
2020-07-22 14:00:00,103.05,103.22,103.03,103.07,11506.0,103.05,103.22,103.03,103.07,11506.0
2020-07-22 14:10:00,103.08,103.21,102.99,103.17,15325.0,103.08,103.21,102.99,103.17,15325.0
2020-07-22 14:20:00,103.19,103.2,103.05,103.17,12916.0,103.19,103.2,103.05,103.17,12916.0
2020-07-22 14:30:00,103.16,103.3,103.05,103.23,13876.0,103.16,103.3,103.05,103.23,13876.0
2020-07-22 14:40:00,103.24,103.3,103.2,103.26,10712.0,103.24,103.3,103.2,103.26,10712.0
2020-07-22 14:50:00,103.26,103.28,103.02,103.06,12917.0,103.26,103.28,103.02,103.06,12917.0
2020-07-22 15:00:00,103.09,103.16,102.98,103.16,16455.0,103.09,103.16,102.98,103.16,16455.0
2020-07-22 15:10:00,103.17,103.58,103.13,103.48,23150.0,103.17,103.58,103.13,103.48,23150.0
2020-07-22 15:20:00,103.48,103.58,103.16,103.16,17799.0,103.48,103.58,103.16,103.16,17799.0
2020-07-22 15:30:00,103.15,103.49,103.15,103.49,24743.0,103.15,103.49,103.15,103.49,24743.0
2020-07-22 15:40:00,103.52,103.8,103.52,103.8,34087.0,103.52,103.8,103.52,103.8,34087.0
2020-07-22 15:50:00,103.81,103.95,103.63,103.66,91091.0,103.81,103.95,103.63,103.66,91091.0
2020-07-23 09:30:00,103.42,104.06,103.19,104.06,24917.0,103.42,104.06,103.19,104.06,24917.0
2020-07-23 09:40:00,104.0,104.53,103.96,104.36,15455.0,104.0,104.53,103.96,104.36,15455.0
2020-07-23 09:50:00,104.36,104.74,104.36,104.65,28586.0,104.36,104.74,104.36,104.65,28586.0
2020-07-23 10:00:00,104.56,105.19,104.56,105.07,79371.0,104.56,105.19,104.56,105.07,79371.0
2020-07-23 10:10:00,105.0,105.04,104.29,104.3,15574.0,105.0,105.04,104.29,104.3,15574.0
2020-07-23 10:20:00,104.33,104.71,104.26,104.66,18544.0,104.33,104.71,104.26,104.66,18544.0
2020-07-23 10:30:00,104.72,105.28,104.69,105.23,20969.0,104.72,105.28,104.69,105.23,20969.0
2020-07-23 10:40:00,105.25,105.67,105.25,105.6,28669.0,105.25,105.67,105.25,105.6,28669.0
2020-07-23 10:50:00,105.55,105.57,105.07,105.08,19557.0,105.55,105.57,105.07,105.08,19557.0
2020-07-23 11:00:00,105.11,105.4,104.83,105.16,23403.0,105.11,105.4,104.83,105.16,23403.0
2020-07-23 11:10:00,105.28,105.65,105.21,105.62,18849.0,105.28,105.65,105.21,105.62,18849.0
2020-07-23 11:20:00,105.65,105.7,105.3,105.61,28264.0,105.65,105.7,105.3,105.61,28264.0
2020-07-23 11:30:00,105.63,105.89,105.5,105.86,15137.0,105.63,105.89,105.5,105.86,15137.0
2020-07-23 11:40:00,105.83,105.88,105.64,105.67,14839.0,105.83,105.88,105.64,105.67,14839.0
2020-07-23 11:50:00,105.68,105.68,105.33,105.33,16532.0,105.68,105.68,105.33,105.33,16532.0
2020-07-23 12:00:00,105.29,105.31,104.77,104.82,24677.0,105.29,105.31,104.77,104.82,24677.0
2020-07-23 12:10:00,104.67,104.87,104.58,104.58,13958.0,104.67,104.87,104.58,104.58,13958.0
2020-07-23 12:20:00,104.6,104.73,104.41,104.5,21756.0,104.6,104.73,104.41,104.5,21756.0
2020-07-23 12:30:00,104.5,104.55,103.87,103.92,24981.0,104.5,104.55,103.87,103.92,24981.0
2020-07-23 12:40:00,103.98,104.21,103.98,104.05,11223.0,103.98,104.21,103.98,104.05,11223.0
2020-07-23 12:50:00,104.03,104.07,103.57,104.05,22907.0,104.03,104.07,103.57,104.05,22907.0
2020-07-23 13:00:00,104.04,104.4,103.97,104.34,12559.0,104.04,104.4,103.97,104.34,12559.0
2020-07-23 13:10:00,104.36,104.49,104.15,104.21,15874.0,104.36,104.49,104.15,104.21,15874.0
2020-07-23 13:20:00,104.2,104.24,103.66,103.8,15739.0,104.2,104.24,103.66,103.8,15739.0
2020-07-23 13:30:00,103.8,104.09,103.33,103.47,40278.0,103.8,104.09,103.33,103.47,40278.0
2020-07-23 13:40:00,103.47,103.47,102.7,102.7,22093.0,103.47,103.47,102.7,102.7,22093.0
2020-07-23 13:50:00,102.69,103.06,102.65,102.99,22975.0,102.69,103.06,102.65,102.99,22975.0
2020-07-23 14:00:00,103.02,103.09,102.44,102.72,27181.0,103.02,103.09,102.44,102.72,27181.0
2020-07-23 14:10:00,102.69,102.82,102.35,102.76,19792.0,102.69,102.82,102.35,102.76,19792.0
2020-07-23 14:20:00,102.78,103.1,102.63,103.07,13138.0,102.78,103.1,102.63,103.07,13138.0
2020-07-23 14:30:00,103.02,103.29,102.64,102.64,23576.0,103.02,103.29,102.64,102.64,23576.0
2020-07-23 14:40:00,102.62,103.04,102.62,103.04,23478.0,102.62,103.04,102.62,103.04,23478.0
2020-07-23 14:50:00,103.11,103.37,103.07,103.17,33708.0,103.11,103.37,103.07,103.17,33708.0
2020-07-23 15:00:00,103.25,103.3,102.88,102.92,15026.0,103.25,103.3,102.88,102.92,15026.0
2020-07-23 15:10:00,102.92,103.24,102.76,103.17,20892.0,102.92,103.24,102.76,103.17,20892.0
2020-07-23 15:20:00,103.18,103.26,102.74,102.96,22969.0,103.18,103.26,102.74,102.96,22969.0
2020-07-23 15:30:00,102.96,103.33,102.62,103.14,34302.0,102.96,103.33,102.62,103.14,34302.0
2020-07-23 15:40:00,103.01,103.18,102.86,102.95,50960.0,103.01,103.18,102.86,102.95,50960.0
2020-07-23 15:50:00,102.89,102.99,102.47,102.97,95512.0,102.89,102.99,102.47,102.97,95512.0
2020-07-24 09:30:00,101.99,102.18,100.89,101.27,93004.0,101.99,102.18,100.89,101.27,93004.0
2020-07-24 09:40:00,101.36,101.7,100.83,100.88,122623.0,101.36,101.7,100.83,100.88,122623.0
2020-07-24 09:50:00,100.83,101.35,100.63,101.1,43939.0,100.83,101.35,100.63,101.1,43939.0
2020-07-24 10:00:00,101.08,101.87,101.04,101.79,58620.0,101.08,101.87,101.04,101.79,58620.0
2020-07-24 10:10:00,101.75,101.86,101.38,101.68,33228.0,101.75,101.86,101.38,101.68,33228.0
2020-07-24 10:20:00,101.73,102.31,101.71,102.11,33584.0,101.73,102.31,101.71,102.11,33584.0
2020-07-24 10:30:00,102.12,102.12,101.59,101.64,49013.0,102.12,102.12,101.59,101.64,49013.0
2020-07-24 10:40:00,101.72,102.0,101.52,101.77,50237.0,101.72,102.0,101.52,101.77,50237.0
2020-07-24 10:50:00,101.74,102.82,101.74,102.82,51576.0,101.74,102.82,101.74,102.82,51576.0
2020-07-24 11:00:00,102.82,102.97,102.68,102.84,48463.0,102.82,102.97,102.68,102.84,48463.0
2020-07-24 11:10:00,102.87,102.99,102.61,102.77,43196.0,102.87,102.99,102.61,102.77,43196.0
2020-07-24 11:20:00,102.81,103.33,102.69,103.2,71154.0,102.81,103.33,102.69,103.2,71154.0
2020-07-24 11:30:00,103.16,103.21,102.75,102.78,17359.0,103.16,103.21,102.75,102.78,17359.0
2020-07-24 11:40:00,102.79,103.34,102.79,103.26,28586.0,102.79,103.34,102.79,103.26,28586.0
2020-07-24 11:50:00,103.24,103.36,102.99,103.31,31308.0,103.24,103.36,102.99,103.31,31308.0
2020-07-24 12:00:00,103.31,103.31,102.52,102.69,12998.0,103.31,103.31,102.52,102.69,12998.0
2020-07-24 12:10:00,102.7,102.75,102.34,102.42,37519.0,102.7,102.75,102.34,102.42,37519.0
2020-07-24 12:20:00,102.42,102.63,102.23,102.63,19291.0,102.42,102.63,102.23,102.63,19291.0
2020-07-24 12:30:00,102.54,102.56,102.14,102.21,15934.0,102.54,102.56,102.14,102.21,15934.0
2020-07-24 12:40:00,102.22,102.29,102.06,102.29,12592.0,102.22,102.29,102.06,102.29,12592.0
2020-07-24 12:50:00,102.27,102.6,101.98,102.06,23223.0,102.27,102.6,101.98,102.06,23223.0
2020-07-24 13:00:00,102.08,102.26,101.8,101.85,12703.0,102.08,102.26,101.8,101.85,12703.0
2020-07-24 13:10:00,101.8,101.9,101.57,101.61,15621.0,101.8,101.9,101.57,101.61,15621.0
2020-07-24 13:20:00,101.65,102.07,101.59,102.06,23281.0,101.65,102.07,101.59,102.06,23281.0
2020-07-24 13:30:00,102.03,102.05,101.75,101.97,10939.0,102.03,102.05,101.75,101.97,10939.0
2020-07-24 13:40:00,102.0,102.54,101.97,102.54,18646.0,102.0,102.54,101.97,102.54,18646.0
2020-07-24 13:50:00,102.54,102.54,102.29,102.4,10415.0,102.54,102.54,102.29,102.4,10415.0
2020-07-24 14:00:00,102.43,102.73,102.4,102.64,9185.0,102.43,102.73,102.4,102.64,9185.0
2020-07-24 14:10:00,102.65,102.69,102.47,102.48,11108.0,102.65,102.69,102.47,102.48,11108.0
2020-07-24 14:20:00,102.5,102.85,102.48,102.83,14730.0,102.5,102.85,102.48,102.83,14730.0
2020-07-24 14:30:00,102.85,102.85,102.31,102.62,16824.0,102.85,102.85,102.31,102.62,16824.0
2020-07-24 14:40:00,102.59,102.71,102.48,102.49,24867.0,102.59,102.71,102.48,102.49,24867.0
2020-07-24 14:50:00,102.51,102.58,102.33,102.45,14362.0,102.51,102.58,102.33,102.45,14362.0
2020-07-24 15:00:00,102.45,102.61,102.35,102.55,14559.0,102.45,102.61,102.35,102.55,14559.0
2020-07-24 15:10:00,102.53,102.54,102.07,102.07,26317.0,102.53,102.54,102.07,102.07,26317.0
2020-07-24 15:20:00,102.11,102.3,101.97,102.04,30646.0,102.11,102.3,101.97,102.04,30646.0
2020-07-24 15:30:00,102.03,102.48,101.9,102.42,63903.0,102.03,102.48,101.9,102.42,63903.0
2020-07-24 15:40:00,102.47,102.58,102.35,102.5,34503.0,102.47,102.58,102.35,102.5,34503.0
2020-07-24 15:50:00,102.49,102.64,102.34,102.59,134870.0,102.49,102.64,102.34,102.59,134870.0
2020-07-27 09:30:00,103.62,104.7,103.62,104.35,64347.0,103.62,104.7,103.62,104.35,64347.0
2020-07-27 09:40:00,104.3,104.88,104.3,104.88,23891.0,104.3,104.88,104.3,104.88,23891.0
2020-07-27 09:50:00,104.96,105.14,104.35,104.42,22505.0,104.96,105.14,104.35,104.42,22505.0
2020-07-27 10:00:00,104.47,105.2,104.44,104.59,49501.0,104.47,105.2,104.44,104.59,49501.0
2020-07-27 10:10:00,104.63,104.84,104.44,104.63,14271.0,104.63,104.84,104.44,104.63,14271.0
2020-07-27 10:20:00,104.68,104.87,104.25,104.39,53403.0,104.68,104.87,104.25,104.39,53403.0
2020-07-27 10:30:00,104.32,104.66,104.3,104.66,19119.0,104.32,104.66,104.3,104.66,19119.0
2020-07-27 10:40:00,104.72,104.9,104.56,104.61,20345.0,104.72,104.9,104.56,104.61,20345.0
2020-07-27 10:50:00,104.61,104.68,104.35,104.49,16449.0,104.61,104.68,104.35,104.49,16449.0
2020-07-27 11:00:00,104.51,104.52,104.2,104.27,14373.0,104.51,104.52,104.2,104.27,14373.0
2020-07-27 11:10:00,104.29,104.31,103.8,104.02,26599.0,104.29,104.31,103.8,104.02,26599.0
2020-07-27 11:20:00,104.03,104.05,103.56,103.62,16579.0,104.03,104.05,103.56,103.62,16579.0
2020-07-27 11:30:00,103.65,103.81,103.32,103.46,13967.0,103.65,103.81,103.32,103.46,13967.0
2020-07-27 11:40:00,103.44,103.78,103.4,103.72,10663.0,103.44,103.78,103.4,103.72,10663.0
2020-07-27 11:50:00,103.71,103.8,103.64,103.71,12767.0,103.71,103.8,103.64,103.71,12767.0
2020-07-27 12:00:00,103.63,103.76,103.59,103.66,9612.0,103.63,103.76,103.59,103.66,9612.0
2020-07-27 12:10:00,103.68,103.91,103.68,103.76,11423.0,103.68,103.91,103.68,103.76,11423.0
2020-07-27 12:20:00,103.78,103.95,103.71,103.88,8763.0,103.78,103.95,103.71,103.88,8763.0
2020-07-27 12:30:00,103.9,104.17,103.81,104.17,9337.0,103.9,104.17,103.81,104.17,9337.0
2020-07-27 12:40:00,104.15,104.23,104.03,104.05,7200.0,104.15,104.23,104.03,104.05,7200.0
2020-07-27 12:50:00,104.05,104.16,103.98,104.1,11950.0,104.05,104.16,103.98,104.1,11950.0
2020-07-27 13:00:00,104.11,104.26,104.1,104.18,8660.0,104.11,104.26,104.1,104.18,8660.0
2020-07-27 13:10:00,104.2,104.39,104.18,104.3,8552.0,104.2,104.39,104.18,104.3,8552.0
2020-07-27 13:20:00,104.33,104.44,104.31,104.33,14519.0,104.33,104.44,104.31,104.33,14519.0
2020-07-27 13:30:00,104.32,104.36,104.24,104.34,8533.0,104.32,104.36,104.24,104.34,8533.0
2020-07-27 13:40:00,104.33,104.42,104.28,104.33,13127.0,104.33,104.42,104.28,104.33,13127.0
2020-07-27 13:50:00,104.32,104.48,104.3,104.45,10800.0,104.32,104.48,104.3,104.45,10800.0
2020-07-27 14:00:00,104.44,104.74,104.44,104.67,21568.0,104.44,104.74,104.44,104.67,21568.0
2020-07-27 14:10:00,104.69,104.75,104.64,104.75,16836.0,104.69,104.75,104.64,104.75,16836.0
2020-07-27 14:20:00,104.77,104.98,104.77,104.89,28656.0,104.77,104.98,104.77,104.89,28656.0
2020-07-27 14:30:00,104.93,104.98,104.84,104.94,12621.0,104.93,104.98,104.84,104.94,12621.0
2020-07-27 14:40:00,104.93,104.98,104.82,104.9,10550.0,104.93,104.98,104.82,104.9,10550.0
2020-07-27 14:50:00,104.9,104.93,104.71,104.76,10651.0,104.9,104.93,104.71,104.76,10651.0
2020-07-27 15:00:00,104.77,105.19,104.77,105.14,25641.0,104.77,105.19,104.77,105.14,25641.0
2020-07-27 15:10:00,105.14,105.27,105.03,105.25,21031.0,105.14,105.27,105.03,105.25,21031.0
2020-07-27 15:20:00,105.25,105.33,105.16,105.28,21807.0,105.25,105.33,105.16,105.28,21807.0
2020-07-27 15:30:00,105.29,105.38,105.21,105.28,37025.0,105.29,105.38,105.21,105.28,37025.0
2020-07-27 15:40:00,105.28,105.38,105.22,105.37,32567.0,105.28,105.38,105.22,105.37,32567.0
2020-07-27 15:50:00,105.33,105.41,105.18,105.26,113914.0,105.33,105.41,105.18,105.26,113914.0
2020-07-28 09:30:00,105.44,105.44,103.89,104.23,46088.0,105.44,105.44,103.89,104.23,46088.0
2020-07-28 09:40:00,104.19,104.88,104.13,104.64,11680.0,104.19,104.88,104.13,104.64,11680.0
2020-07-28 09:50:00,104.65,104.65,104.03,104.29,10634.0,104.65,104.65,104.03,104.29,10634.0
2020-07-28 10:00:00,104.31,104.37,103.94,104.15,13010.0,104.31,104.37,103.94,104.15,13010.0
2020-07-28 10:10:00,104.11,104.54,104.05,104.52,16911.0,104.11,104.54,104.05,104.52,16911.0
2020-07-28 10:20:00,104.51,105.08,104.51,105.05,14257.0,104.51,105.08,104.51,105.05,14257.0
2020-07-28 10:30:00,105.12,105.18,104.88,105.1,15220.0,105.12,105.18,104.88,105.1,15220.0
2020-07-28 10:40:00,105.12,105.34,105.09,105.18,28989.0,105.12,105.34,105.09,105.18,28989.0
2020-07-28 10:50:00,105.25,105.39,104.93,105.37,17989.0,105.25,105.39,104.93,105.37,17989.0
2020-07-28 11:00:00,105.39,105.39,104.77,104.9,10472.0,105.39,105.39,104.77,104.9,10472.0
2020-07-28 11:10:00,104.88,105.27,104.68,105.08,18830.0,104.88,105.27,104.68,105.08,18830.0
2020-07-28 11:20:00,105.12,105.22,104.98,105.12,9929.0,105.12,105.22,104.98,105.12,9929.0
2020-07-28 11:30:00,105.15,105.26,105.09,105.19,9148.0,105.15,105.26,105.09,105.19,9148.0
2020-07-28 11:40:00,105.22,105.35,105.2,105.28,14884.0,105.22,105.35,105.2,105.28,14884.0
2020-07-28 11:50:00,105.27,105.29,105.03,105.04,8499.0,105.27,105.29,105.03,105.04,8499.0
2020-07-28 12:00:00,105.06,105.17,104.85,105.14,29040.0,105.06,105.17,104.85,105.14,29040.0
2020-07-28 12:10:00,105.15,105.22,105.02,105.02,10635.0,105.15,105.22,105.02,105.02,10635.0
2020-07-28 12:20:00,105.08,105.31,105.03,105.27,9427.0,105.08,105.31,105.03,105.27,9427.0
2020-07-28 12:30:00,105.28,105.36,105.12,105.33,11341.0,105.28,105.36,105.12,105.33,11341.0
2020-07-28 12:40:00,105.32,105.55,105.3,105.45,10770.0,105.32,105.55,105.3,105.45,10770.0
2020-07-28 12:50:00,105.46,105.5,105.39,105.48,6417.0,105.46,105.5,105.39,105.48,6417.0
2020-07-28 13:00:00,105.5,105.55,105.39,105.51,11232.0,105.5,105.55,105.39,105.51,11232.0
2020-07-28 13:10:00,105.49,105.53,105.4,105.53,13432.0,105.49,105.53,105.4,105.53,13432.0
2020-07-28 13:20:00,105.57,105.77,105.57,105.62,15509.0,105.57,105.77,105.57,105.62,15509.0
2020-07-28 13:30:00,105.64,105.99,105.62,105.97,22901.0,105.64,105.99,105.62,105.97,22901.0
2020-07-28 13:40:00,105.97,105.98,105.78,105.92,15976.0,105.97,105.98,105.78,105.92,15976.0
2020-07-28 13:50:00,105.9,105.94,105.76,105.81,9426.0,105.9,105.94,105.76,105.81,9426.0
2020-07-28 14:00:00,105.81,105.81,105.26,105.29,18830.0,105.81,105.81,105.26,105.29,18830.0
2020-07-28 14:10:00,105.29,105.4,105.24,105.27,10188.0,105.29,105.4,105.24,105.27,10188.0
2020-07-28 14:20:00,105.3,105.37,105.06,105.06,7695.0,105.3,105.37,105.06,105.06,7695.0
2020-07-28 14:30:00,105.09,105.09,104.88,105.01,12427.0,105.09,105.09,104.88,105.01,12427.0
2020-07-28 14:40:00,105.0,105.08,104.73,104.77,18544.0,105.0,105.08,104.73,104.77,18544.0
2020-07-28 14:50:00,104.8,104.85,104.59,104.61,12194.0,104.8,104.85,104.59,104.61,12194.0
2020-07-28 15:00:00,104.61,104.66,104.43,104.48,15452.0,104.61,104.66,104.43,104.48,15452.0
2020-07-28 15:10:00,104.47,104.57,104.2,104.32,22304.0,104.47,104.57,104.2,104.32,22304.0
2020-07-28 15:20:00,104.35,104.44,104.23,104.35,22795.0,104.35,104.44,104.23,104.35,22795.0
2020-07-28 15:30:00,104.36,104.49,104.16,104.16,19251.0,104.36,104.49,104.16,104.16,19251.0
2020-07-28 15:40:00,104.2,104.44,104.15,104.32,19165.0,104.2,104.44,104.15,104.32,19165.0
2020-07-28 15:50:00,104.2,104.25,103.88,104.08,108775.0,104.2,104.25,103.88,104.08,108775.0
2020-07-29 09:30:00,104.38,105.56,104.38,105.31,67558.0,104.38,105.56,104.38,105.31,67558.0
2020-07-29 09:40:00,105.24,105.48,105.09,105.15,15868.0,105.24,105.48,105.09,105.15,15868.0
2020-07-29 09:50:00,105.2,105.68,105.15,105.6,19561.0,105.2,105.68,105.15,105.6,19561.0
2020-07-29 10:00:00,105.56,106.0,105.5,105.98,31716.0,105.56,106.0,105.5,105.98,31716.0
2020-07-29 10:10:00,105.97,105.98,105.66,105.88,13924.0,105.97,105.98,105.66,105.88,13924.0
2020-07-29 10:20:00,105.9,106.35,105.82,106.27,51741.0,105.9,106.35,105.82,106.27,51741.0
2020-07-29 10:30:00,106.31,106.51,106.16,106.44,30786.0,106.31,106.51,106.16,106.44,30786.0
2020-07-29 10:40:00,106.42,106.43,106.0,106.04,40920.0,106.42,106.43,106.0,106.04,40920.0
2020-07-29 10:50:00,106.02,106.02,105.86,105.97,21642.0,106.02,106.02,105.86,105.97,21642.0
2020-07-29 11:00:00,106.03,106.28,105.95,106.2,51083.0,106.03,106.28,105.95,106.2,51083.0
2020-07-29 11:10:00,106.22,106.25,105.91,105.92,30240.0,106.22,106.25,105.91,105.92,30240.0
2020-07-29 11:20:00,106.0,106.19,105.94,106.18,70588.0,106.0,106.19,105.94,106.18,70588.0
2020-07-29 11:30:00,106.16,106.16,105.77,105.93,40636.0,106.16,106.16,105.77,105.93,40636.0
2020-07-29 11:40:00,105.95,106.07,105.9,106.03,31469.0,105.95,106.07,105.9,106.03,31469.0
2020-07-29 11:50:00,106.05,106.25,105.87,105.87,60509.0,106.05,106.25,105.87,105.87,60509.0
2020-07-29 12:00:00,105.85,105.85,105.35,105.37,48833.0,105.85,105.85,105.35,105.37,48833.0
2020-07-29 12:10:00,105.35,105.71,105.35,105.71,42049.0,105.35,105.71,105.35,105.71,42049.0
2020-07-29 12:20:00,105.75,105.89,105.63,105.73,26803.0,105.75,105.89,105.63,105.73,26803.0
2020-07-29 12:30:00,105.78,106.14,105.78,106.1,122821.0,105.78,106.14,105.78,106.1,122821.0
2020-07-29 12:40:00,106.08,106.1,105.91,105.95,39354.0,106.08,106.1,105.91,105.95,39354.0
2020-07-29 12:50:00,105.94,106.0,105.86,105.94,26790.0,105.94,106.0,105.86,105.94,26790.0
2020-07-29 13:00:00,105.94,105.97,105.7,105.89,12821.0,105.94,105.97,105.7,105.89,12821.0
2020-07-29 13:10:00,105.88,106.0,105.87,105.98,14773.0,105.88,106.0,105.87,105.98,14773.0
2020-07-29 13:20:00,105.99,106.0,105.89,105.96,11543.0,105.99,106.0,105.89,105.96,11543.0
2020-07-29 13:30:00,105.94,105.99,105.87,105.95,12899.0,105.94,105.99,105.87,105.95,12899.0
2020-07-29 13:40:00,105.94,105.97,105.86,105.93,24869.0,105.94,105.97,105.86,105.93,24869.0
2020-07-29 13:50:00,105.89,106.09,105.89,105.95,24528.0,105.89,106.09,105.89,105.95,24528.0
2020-07-29 14:00:00,105.98,106.24,105.88,106.24,40829.0,105.98,106.24,105.88,106.24,40829.0
2020-07-29 14:10:00,106.22,106.41,106.07,106.12,27550.0,106.22,106.41,106.07,106.12,27550.0
2020-07-29 14:20:00,106.13,106.32,106.06,106.22,71978.0,106.13,106.32,106.06,106.22,71978.0
2020-07-29 14:30:00,106.23,106.87,106.23,106.83,86831.0,106.23,106.87,106.23,106.83,86831.0
2020-07-29 14:40:00,106.84,107.0,106.8,106.86,47489.0,106.84,107.0,106.8,106.86,47489.0
2020-07-29 14:50:00,106.86,106.88,106.29,106.3,35110.0,106.86,106.88,106.29,106.3,35110.0
2020-07-29 15:00:00,106.38,106.39,105.91,106.17,27508.0,106.38,106.39,105.91,106.17,27508.0
2020-07-29 15:10:00,106.19,106.36,106.0,106.08,30349.0,106.19,106.36,106.0,106.08,30349.0
2020-07-29 15:20:00,106.17,106.44,106.09,106.23,33864.0,106.17,106.44,106.09,106.23,33864.0
2020-07-29 15:30:00,106.19,106.42,106.11,106.36,50005.0,106.19,106.42,106.11,106.36,50005.0
2020-07-29 15:40:00,106.35,106.38,105.92,105.99,31117.0,106.35,106.38,105.92,105.99,31117.0
2020-07-29 15:50:00,106.0,106.0,105.73,105.96,115329.0,106.0,106.0,105.73,105.96,115329.0
2020-07-30 09:30:00,104.41,105.24,104.41,105.06,55180.0,104.41,105.24,104.41,105.06,55180.0
2020-07-30 09:40:00,105.12,105.73,105.11,105.54,38938.0,105.12,105.73,105.11,105.54,38938.0
2020-07-30 09:50:00,105.5,105.73,105.04,105.31,28936.0,105.5,105.73,105.04,105.31,28936.0
2020-07-30 10:00:00,105.25,105.52,105.08,105.51,26336.0,105.25,105.52,105.08,105.51,26336.0
2020-07-30 10:10:00,105.48,105.49,105.04,105.12,35406.0,105.48,105.49,105.04,105.12,35406.0
2020-07-30 10:20:00,105.18,105.51,104.84,105.51,36462.0,105.18,105.51,104.84,105.51,36462.0
2020-07-30 10:30:00,105.49,106.08,105.39,106.04,35936.0,105.49,106.08,105.39,106.04,35936.0
2020-07-30 10:40:00,106.03,106.13,105.8,105.94,13739.0,106.03,106.13,105.8,105.94,13739.0
2020-07-30 10:50:00,105.87,106.11,105.59,106.09,14569.0,105.87,106.11,105.59,106.09,14569.0
2020-07-30 11:00:00,106.03,106.22,105.99,106.09,9816.0,106.03,106.22,105.99,106.09,9816.0
2020-07-30 11:10:00,106.12,106.48,106.01,106.46,17100.0,106.12,106.48,106.01,106.46,17100.0
2020-07-30 11:20:00,106.47,106.66,106.46,106.53,18221.0,106.47,106.66,106.46,106.53,18221.0
2020-07-30 11:30:00,106.61,107.03,106.6,106.96,23764.0,106.61,107.03,106.6,106.96,23764.0
2020-07-30 11:40:00,106.96,107.38,106.89,107.38,19310.0,106.96,107.38,106.89,107.38,19310.0
2020-07-30 11:50:00,107.4,107.41,107.19,107.25,18430.0,107.4,107.41,107.19,107.25,18430.0
2020-07-30 12:00:00,107.31,107.59,107.16,107.17,19703.0,107.31,107.59,107.16,107.17,19703.0
2020-07-30 12:10:00,107.2,107.84,107.2,107.6,29206.0,107.2,107.84,107.2,107.6,29206.0
2020-07-30 12:20:00,107.61,107.66,107.39,107.53,20146.0,107.61,107.66,107.39,107.53,20146.0
2020-07-30 12:30:00,107.55,107.59,107.18,107.25,16159.0,107.55,107.59,107.18,107.25,16159.0
2020-07-30 12:40:00,107.2,107.51,107.2,107.51,6562.0,107.2,107.51,107.2,107.51,6562.0
2020-07-30 12:50:00,107.51,107.55,107.29,107.38,19672.0,107.51,107.55,107.29,107.38,19672.0
2020-07-30 13:00:00,107.35,107.43,107.25,107.34,35229.0,107.35,107.43,107.25,107.34,35229.0
2020-07-30 13:10:00,107.36,107.82,107.34,107.77,91360.0,107.36,107.82,107.34,107.77,91360.0
2020-07-30 13:20:00,107.77,107.9,107.71,107.76,28202.0,107.77,107.9,107.71,107.76,28202.0
2020-07-30 13:30:00,107.75,107.76,107.31,107.47,20047.0,107.75,107.76,107.31,107.47,20047.0
2020-07-30 13:40:00,107.53,107.74,107.5,107.67,7211.0,107.53,107.74,107.5,107.67,7211.0
2020-07-30 13:50:00,107.69,108.01,107.69,107.99,14311.0,107.69,108.01,107.69,107.99,14311.0
2020-07-30 14:00:00,108.0,108.04,107.81,107.89,9987.0,108.0,108.04,107.81,107.89,9987.0
2020-07-30 14:10:00,107.84,107.84,107.54,107.68,7784.0,107.84,107.84,107.54,107.68,7784.0
2020-07-30 14:20:00,107.65,107.77,107.47,107.67,15808.0,107.65,107.77,107.47,107.67,15808.0
2020-07-30 14:30:00,107.67,107.88,107.66,107.86,10610.0,107.67,107.88,107.66,107.86,10610.0
2020-07-30 14:40:00,107.88,108.01,107.81,107.96,14380.0,107.88,108.01,107.81,107.96,14380.0
2020-07-30 14:50:00,107.99,108.01,107.83,107.86,12035.0,107.99,108.01,107.83,107.86,12035.0
2020-07-30 15:00:00,107.91,108.01,107.5,107.52,8978.0,107.91,108.01,107.5,107.52,8978.0
2020-07-30 15:10:00,107.56,107.95,107.53,107.94,12715.0,107.56,107.95,107.53,107.94,12715.0
2020-07-30 15:20:00,108.01,108.01,107.85,107.97,14475.0,108.01,108.01,107.85,107.97,14475.0
2020-07-30 15:30:00,107.97,108.03,107.67,107.67,18609.0,107.97,108.03,107.67,107.67,18609.0
2020-07-30 15:40:00,107.67,107.7,107.52,107.64,27445.0,107.67,107.7,107.52,107.64,27445.0
2020-07-30 15:50:00,107.63,107.8,107.48,107.65,80803.0,107.63,107.8,107.48,107.65,80803.0
2020-07-31 09:30:00,108.29,108.7,106.08,106.24,67785.0,108.29,108.7,106.08,106.24,67785.0
2020-07-31 09:40:00,106.37,107.94,106.36,107.65,55584.0,106.37,107.94,106.36,107.65,55584.0
2020-07-31 09:50:00,107.55,107.89,107.38,107.69,45738.0,107.55,107.89,107.38,107.69,45738.0
2020-07-31 10:00:00,107.76,107.82,107.14,107.22,36169.0,107.76,107.82,107.14,107.22,36169.0
2020-07-31 10:10:00,107.21,107.27,106.55,106.67,26942.0,107.21,107.27,106.55,106.67,26942.0
2020-07-31 10:20:00,106.66,107.12,106.54,106.77,30088.0,106.66,107.12,106.54,106.77,30088.0
2020-07-31 10:30:00,106.78,107.46,106.74,107.46,25765.0,106.78,107.46,106.74,107.46,25765.0
2020-07-31 10:40:00,107.5,107.53,107.09,107.45,21913.0,107.5,107.53,107.09,107.45,21913.0
2020-07-31 10:50:00,107.31,107.44,107.08,107.44,18237.0,107.31,107.44,107.08,107.44,18237.0
2020-07-31 11:00:00,107.46,108.0,107.44,107.71,33789.0,107.46,108.0,107.44,107.71,33789.0
2020-07-31 11:10:00,107.69,108.43,107.69,108.37,21416.0,107.69,108.43,107.69,108.37,21416.0
2020-07-31 11:20:00,108.35,108.36,108.09,108.11,11032.0,108.35,108.36,108.09,108.11,11032.0
2020-07-31 11:30:00,108.1,108.32,107.95,108.11,17470.0,108.1,108.32,107.95,108.11,17470.0
2020-07-31 11:40:00,108.17,108.3,108.05,108.25,13579.0,108.17,108.3,108.05,108.25,13579.0
2020-07-31 11:50:00,108.22,108.29,107.62,107.75,16594.0,108.22,108.29,107.62,107.75,16594.0
2020-07-31 12:00:00,107.73,107.77,107.33,107.34,14746.0,107.73,107.77,107.33,107.34,14746.0
2020-07-31 12:10:00,107.48,107.53,107.21,107.35,7138.0,107.48,107.53,107.21,107.35,7138.0
2020-07-31 12:20:00,107.33,107.58,107.22,107.48,8217.0,107.33,107.58,107.22,107.48,8217.0
2020-07-31 12:30:00,107.41,107.41,106.66,106.69,15317.0,107.41,107.41,106.66,106.69,15317.0
2020-07-31 12:40:00,106.74,107.11,106.74,107.01,7219.0,106.74,107.11,106.74,107.01,7219.0
2020-07-31 12:50:00,107.05,107.13,106.76,106.95,9429.0,107.05,107.13,106.76,106.95,9429.0
2020-07-31 13:00:00,106.93,107.32,106.93,107.18,8024.0,106.93,107.32,106.93,107.18,8024.0
2020-07-31 13:10:00,107.18,107.27,106.93,107.06,9891.0,107.18,107.27,106.93,107.06,9891.0
2020-07-31 13:20:00,107.11,107.66,107.11,107.6,11388.0,107.11,107.66,107.11,107.6,11388.0
2020-07-31 13:30:00,107.51,107.61,107.25,107.38,6779.0,107.51,107.61,107.25,107.38,6779.0
2020-07-31 13:40:00,107.41,107.7,107.39,107.7,9715.0,107.41,107.7,107.39,107.7,9715.0
2020-07-31 13:50:00,107.72,107.79,107.4,107.4,8889.0,107.72,107.79,107.4,107.4,8889.0
2020-07-31 14:00:00,107.39,107.53,106.97,106.97,17778.0,107.39,107.53,106.97,106.97,17778.0
2020-07-31 14:10:00,106.95,107.12,106.92,107.03,9661.0,106.95,107.12,106.92,107.03,9661.0
2020-07-31 14:20:00,107.02,107.27,107.02,107.27,7553.0,107.02,107.27,107.02,107.27,7553.0
2020-07-31 14:30:00,107.25,107.47,107.23,107.4,10909.0,107.25,107.47,107.23,107.4,10909.0
2020-07-31 14:40:00,107.39,107.7,107.3,107.58,14643.0,107.39,107.7,107.3,107.58,14643.0
2020-07-31 14:50:00,107.57,108.06,107.57,108.01,15377.0,107.57,108.06,107.57,108.01,15377.0
2020-07-31 15:00:00,108.04,108.45,107.9,108.3,31213.0,108.04,108.45,107.9,108.3,31213.0
2020-07-31 15:10:00,108.31,108.5,108.14,108.39,22505.0,108.31,108.5,108.14,108.39,22505.0
2020-07-31 15:20:00,108.41,108.64,108.4,108.53,18102.0,108.41,108.64,108.4,108.53,18102.0
2020-07-31 15:30:00,108.55,108.7,108.46,108.47,22440.0,108.55,108.7,108.46,108.47,22440.0
2020-07-31 15:40:00,108.47,108.91,108.46,108.86,26780.0,108.47,108.91,108.46,108.86,26780.0
2020-07-31 15:50:00,108.87,109.26,108.75,109.24,116245.0,108.87,109.26,108.75,109.24,116245.0
2020-08-03 09:30:00,109.75,110.69,109.7,110.49,117902.0,109.75,110.69,109.7,110.49,117902.0
2020-08-03 09:40:00,110.52,111.1,110.48,110.74,50726.0,110.52,111.1,110.48,110.74,50726.0
2020-08-03 09:50:00,110.78,110.94,110.27,110.41,43588.0,110.78,110.94,110.27,110.41,43588.0
2020-08-03 10:00:00,110.33,110.92,110.33,110.56,31990.0,110.33,110.92,110.33,110.56,31990.0
2020-08-03 10:10:00,110.5,111.0,110.45,110.94,18066.0,110.5,111.0,110.45,110.94,18066.0
2020-08-03 10:20:00,110.94,111.39,110.69,111.36,31272.0,110.94,111.39,110.69,111.36,31272.0
2020-08-03 10:30:00,111.37,111.54,111.13,111.23,41621.0,111.37,111.54,111.13,111.23,41621.0
2020-08-03 10:40:00,111.22,111.27,110.83,110.84,25922.0,111.22,111.27,110.83,110.84,25922.0
2020-08-03 10:50:00,110.84,111.05,110.73,110.96,14967.0,110.84,111.05,110.73,110.96,14967.0
2020-08-03 11:00:00,110.93,111.25,110.9,111.17,13439.0,110.93,111.25,110.9,111.17,13439.0
2020-08-03 11:10:00,111.16,111.22,110.97,111.11,12735.0,111.16,111.22,110.97,111.11,12735.0
2020-08-03 11:20:00,111.1,111.19,111.06,111.13,17253.0,111.1,111.19,111.06,111.13,17253.0
2020-08-03 11:30:00,111.23,111.3,111.15,111.27,13971.0,111.23,111.3,111.15,111.27,13971.0
2020-08-03 11:40:00,111.28,111.57,111.27,111.53,24423.0,111.28,111.57,111.27,111.53,24423.0
2020-08-03 11:50:00,111.54,111.56,111.44,111.5,8582.0,111.54,111.56,111.44,111.5,8582.0
2020-08-03 12:00:00,111.47,111.47,111.21,111.27,9910.0,111.47,111.47,111.21,111.27,9910.0
2020-08-03 12:10:00,111.28,111.81,111.23,111.63,75694.0,111.28,111.81,111.23,111.63,75694.0
2020-08-03 12:20:00,111.63,111.95,111.59,111.87,23449.0,111.63,111.95,111.59,111.87,23449.0
2020-08-03 12:30:00,111.84,111.84,111.63,111.76,16679.0,111.84,111.84,111.63,111.76,16679.0
2020-08-03 12:40:00,111.75,111.83,111.69,111.81,20882.0,111.75,111.83,111.69,111.81,20882.0
2020-08-03 12:50:00,111.79,111.88,111.6,111.84,19726.0,111.79,111.88,111.6,111.84,19726.0
2020-08-03 13:00:00,111.84,112.07,111.73,112.04,24758.0,111.84,112.07,111.73,112.04,24758.0
2020-08-03 13:10:00,112.08,112.27,112.04,112.2,31442.0,112.08,112.27,112.04,112.2,31442.0
2020-08-03 13:20:00,112.21,112.28,112.03,112.07,17497.0,112.21,112.28,112.03,112.07,17497.0
2020-08-03 13:30:00,112.09,112.1,111.94,112.0,18945.0,112.09,112.1,111.94,112.0,18945.0
2020-08-03 13:40:00,112.04,112.1,111.93,112.07,16369.0,112.04,112.1,111.93,112.07,16369.0
2020-08-03 13:50:00,112.03,112.07,111.71,111.76,33852.0,112.03,112.07,111.71,111.76,33852.0
2020-08-03 14:00:00,111.79,111.83,111.58,111.61,17811.0,111.79,111.83,111.58,111.61,17811.0
2020-08-03 14:10:00,111.61,111.82,111.55,111.74,39207.0,111.61,111.82,111.55,111.74,39207.0
2020-08-03 14:20:00,111.74,112.0,111.71,112.0,14540.0,111.74,112.0,111.71,112.0,14540.0
2020-08-03 14:30:00,112.01,112.22,112.01,112.2,17841.0,112.01,112.22,112.01,112.2,17841.0
2020-08-03 14:40:00,112.19,112.32,112.14,112.19,17409.0,112.19,112.32,112.14,112.19,17409.0
2020-08-03 14:50:00,112.19,112.26,112.12,112.12,10105.0,112.19,112.26,112.12,112.12,10105.0
2020-08-03 15:00:00,112.11,112.17,111.93,112.01,19300.0,112.11,112.17,111.93,112.01,19300.0
2020-08-03 15:10:00,112.0,112.0,111.6,111.66,14255.0,112.0,112.0,111.6,111.66,14255.0
2020-08-03 15:20:00,111.71,111.85,111.62,111.83,16242.0,111.71,111.85,111.62,111.83,16242.0
2020-08-03 15:30:00,111.82,112.04,111.61,112.04,32965.0,111.82,112.04,111.61,112.04,32965.0
2020-08-03 15:40:00,112.01,112.07,111.85,111.9,32766.0,112.01,112.07,111.85,111.9,32766.0
2020-08-03 15:50:00,111.9,112.03,111.72,111.8,74880.0,111.9,112.03,111.72,111.8,74880.0
2020-08-04 09:30:00,111.53,112.0,110.5,110.71,89154.0,111.53,112.0,110.5,110.71,89154.0
2020-08-04 09:40:00,110.73,111.24,110.45,111.1,33636.0,110.73,111.24,110.45,111.1,33636.0
2020-08-04 09:50:00,111.1,111.19,110.9,110.99,52899.0,111.1,111.19,110.9,110.99,52899.0
2020-08-04 10:00:00,110.97,111.09,110.73,111.05,27966.0,110.97,111.09,110.73,111.05,27966.0
2020-08-04 10:10:00,111.07,111.07,110.17,110.31,39423.0,111.07,111.07,110.17,110.31,39423.0
2020-08-04 10:20:00,110.34,110.34,109.79,109.83,26284.0,110.34,110.34,109.79,109.83,26284.0
2020-08-04 10:30:00,109.81,110.17,109.78,110.02,25545.0,109.81,110.17,109.78,110.02,25545.0
2020-08-04 10:40:00,110.04,110.19,109.88,110.15,9345.0,110.04,110.19,109.88,110.15,9345.0
2020-08-04 10:50:00,110.15,110.37,110.04,110.15,29954.0,110.15,110.37,110.04,110.15,29954.0
2020-08-04 11:00:00,110.06,110.18,109.91,110.14,13335.0,110.06,110.18,109.91,110.14,13335.0
2020-08-04 11:10:00,110.13,110.21,109.86,110.08,42317.0,110.13,110.21,109.86,110.08,42317.0
2020-08-04 11:20:00,110.1,110.22,109.81,110.19,32674.0,110.1,110.22,109.81,110.19,32674.0
2020-08-04 11:30:00,110.15,110.39,109.85,109.85,34255.0,110.15,110.39,109.85,109.85,34255.0
2020-08-04 11:40:00,109.82,110.02,109.71,109.75,10929.0,109.82,110.02,109.71,109.75,10929.0
2020-08-04 11:50:00,109.77,109.81,109.64,109.74,7952.0,109.77,109.81,109.64,109.74,7952.0
2020-08-04 12:00:00,109.73,109.9,109.5,109.58,12935.0,109.73,109.9,109.5,109.58,12935.0
2020-08-04 12:10:00,109.59,109.69,109.54,109.64,13866.0,109.59,109.69,109.54,109.64,13866.0
2020-08-04 12:20:00,109.64,109.9,109.59,109.8,46720.0,109.64,109.9,109.59,109.8,46720.0
2020-08-04 12:30:00,109.8,109.85,109.67,109.68,24579.0,109.8,109.85,109.67,109.68,24579.0
2020-08-04 12:40:00,109.69,109.76,109.56,109.76,35399.0,109.69,109.76,109.56,109.76,35399.0
2020-08-04 12:50:00,109.71,109.8,109.51,109.57,18767.0,109.71,109.8,109.51,109.57,18767.0
2020-08-04 13:00:00,109.56,109.57,109.26,109.42,27298.0,109.56,109.57,109.26,109.42,27298.0
2020-08-04 13:10:00,109.42,109.6,109.3,109.53,19031.0,109.42,109.6,109.3,109.53,19031.0
2020-08-04 13:20:00,109.53,109.68,109.53,109.67,6910.0,109.53,109.68,109.53,109.67,6910.0
2020-08-04 13:30:00,109.68,109.71,109.55,109.63,9189.0,109.68,109.71,109.55,109.63,9189.0
2020-08-04 13:40:00,109.6,109.66,109.5,109.51,11819.0,109.6,109.66,109.5,109.51,11819.0
2020-08-04 13:50:00,109.51,109.64,109.5,109.53,14793.0,109.51,109.64,109.5,109.53,14793.0
2020-08-04 14:00:00,109.53,109.54,109.27,109.34,22603.0,109.53,109.54,109.27,109.34,22603.0
2020-08-04 14:10:00,109.35,109.39,109.12,109.16,36221.0,109.35,109.39,109.12,109.16,36221.0
2020-08-04 14:20:00,109.15,109.17,108.83,108.87,21731.0,109.15,109.17,108.83,108.87,21731.0
2020-08-04 14:30:00,108.83,108.84,108.45,108.48,46544.0,108.83,108.84,108.45,108.48,46544.0
2020-08-04 14:40:00,108.45,108.74,108.45,108.74,43407.0,108.45,108.74,108.45,108.74,43407.0
2020-08-04 14:50:00,108.75,108.79,108.57,108.75,18381.0,108.75,108.79,108.57,108.75,18381.0
2020-08-04 15:00:00,108.76,109.01,108.74,108.89,21243.0,108.76,109.01,108.74,108.89,21243.0
2020-08-04 15:10:00,108.93,108.97,108.82,108.86,16237.0,108.93,108.97,108.82,108.86,16237.0
2020-08-04 15:20:00,108.85,108.99,108.79,108.95,21937.0,108.85,108.99,108.79,108.95,21937.0
2020-08-04 15:30:00,108.96,109.03,108.8,108.83,52006.0,108.96,109.03,108.8,108.83,52006.0
2020-08-04 15:40:00,108.83,109.0,108.78,108.91,57131.0,108.83,109.0,108.78,108.91,57131.0
2020-08-04 15:50:00,108.88,109.23,108.83,109.09,207995.0,108.88,109.23,108.83,109.09,207995.0
2020-08-05 09:30:00,109.84,110.46,109.21,109.85,63371.0,109.84,110.46,109.21,109.85,63371.0
2020-08-05 09:40:00,109.78,110.24,109.68,110.24,19267.0,109.78,110.24,109.68,110.24,19267.0
2020-08-05 09:50:00,110.32,110.69,110.23,110.48,25686.0,110.32,110.69,110.23,110.48,25686.0
2020-08-05 10:00:00,110.51,110.93,110.27,110.68,25606.0,110.51,110.93,110.27,110.68,25606.0
2020-08-05 10:10:00,110.68,110.71,110.41,110.65,20885.0,110.68,110.71,110.41,110.65,20885.0
2020-08-05 10:20:00,110.58,110.87,110.58,110.87,13036.0,110.58,110.87,110.58,110.87,13036.0
2020-08-05 10:30:00,110.88,110.89,110.43,110.63,22465.0,110.88,110.89,110.43,110.63,22465.0
2020-08-05 10:40:00,110.6,110.76,110.34,110.34,8025.0,110.6,110.76,110.34,110.34,8025.0
2020-08-05 10:50:00,110.33,110.47,110.12,110.17,11873.0,110.33,110.47,110.12,110.17,11873.0
2020-08-05 11:00:00,110.2,110.58,110.2,110.53,11466.0,110.2,110.58,110.2,110.53,11466.0
2020-08-05 11:10:00,110.57,110.58,110.21,110.21,8605.0,110.57,110.58,110.21,110.21,8605.0
2020-08-05 11:20:00,110.21,110.23,109.98,110.06,11137.0,110.21,110.23,109.98,110.06,11137.0
2020-08-05 11:30:00,110.04,110.11,109.95,110.07,8596.0,110.04,110.11,109.95,110.07,8596.0
2020-08-05 11:40:00,110.02,110.09,109.79,109.86,10096.0,110.02,110.09,109.79,109.86,10096.0
2020-08-05 11:50:00,109.9,110.02,109.81,109.85,7193.0,109.9,110.02,109.81,109.85,7193.0
2020-08-05 12:00:00,109.86,109.99,109.84,109.94,14289.0,109.86,109.99,109.84,109.94,14289.0
2020-08-05 12:10:00,109.95,110.15,109.95,110.15,16258.0,109.95,110.15,109.95,110.15,16258.0
2020-08-05 12:20:00,110.14,110.26,110.12,110.15,15281.0,110.14,110.26,110.12,110.15,15281.0
2020-08-05 12:30:00,110.14,110.33,110.12,110.28,12632.0,110.14,110.33,110.12,110.28,12632.0
2020-08-05 12:40:00,110.27,110.32,110.13,110.14,14600.0,110.27,110.32,110.13,110.14,14600.0
2020-08-05 12:50:00,110.13,110.24,110.13,110.19,12573.0,110.13,110.24,110.13,110.19,12573.0
2020-08-05 13:00:00,110.2,110.34,110.2,110.31,10900.0,110.2,110.34,110.2,110.31,10900.0
2020-08-05 13:10:00,110.34,110.54,110.32,110.38,13533.0,110.34,110.54,110.32,110.38,13533.0
2020-08-05 13:20:00,110.39,110.45,110.27,110.27,9447.0,110.39,110.45,110.27,110.27,9447.0
2020-08-05 13:30:00,110.29,110.44,110.28,110.34,11699.0,110.29,110.44,110.28,110.34,11699.0
2020-08-05 13:40:00,110.35,110.35,110.16,110.16,7857.0,110.35,110.35,110.16,110.16,7857.0
2020-08-05 13:50:00,110.2,110.22,110.14,110.16,7900.0,110.2,110.22,110.14,110.16,7900.0
2020-08-05 14:00:00,110.2,110.27,110.19,110.26,7500.0,110.2,110.27,110.19,110.26,7500.0
2020-08-05 14:10:00,110.28,110.29,110.13,110.15,9057.0,110.28,110.29,110.13,110.15,9057.0
2020-08-05 14:20:00,110.13,110.26,110.13,110.21,10717.0,110.13,110.26,110.13,110.21,10717.0
2020-08-05 14:30:00,110.23,110.36,110.19,110.27,9400.0,110.23,110.36,110.19,110.27,9400.0
2020-08-05 14:40:00,110.24,110.24,110.02,110.02,8835.0,110.24,110.24,110.02,110.02,8835.0
2020-08-05 14:50:00,110.0,110.02,109.77,109.81,17578.0,110.0,110.02,109.77,109.81,17578.0
2020-08-05 15:00:00,109.82,109.82,109.63,109.7,16003.0,109.82,109.82,109.63,109.7,16003.0
2020-08-05 15:10:00,109.71,109.73,109.57,109.57,7511.0,109.71,109.73,109.57,109.57,7511.0
2020-08-05 15:20:00,109.58,109.74,109.55,109.63,10664.0,109.58,109.74,109.55,109.63,10664.0
2020-08-05 15:30:00,109.64,109.66,109.53,109.55,19758.0,109.64,109.66,109.53,109.55,19758.0
2020-08-05 15:40:00,109.54,109.55,109.26,109.26,20919.0,109.54,109.55,109.26,109.26,20919.0
2020-08-05 15:50:00,109.2,109.74,109.17,109.65,77162.0,109.2,109.74,109.17,109.65,77162.0
2020-08-06 09:30:00,109.26,110.0,109.2,109.47,43649.0,109.26,110.0,109.2,109.47,43649.0
2020-08-06 09:40:00,109.48,109.82,109.48,109.65,24456.0,109.48,109.82,109.48,109.65,24456.0
2020-08-06 09:50:00,109.65,110.06,109.42,110.03,19883.0,109.65,110.06,109.42,110.03,19883.0
2020-08-06 10:00:00,110.08,110.16,109.66,109.71,15498.0,110.08,110.16,109.66,109.71,15498.0
2020-08-06 10:10:00,109.71,110.0,109.7,109.92,10852.0,109.71,110.0,109.7,109.92,10852.0
2020-08-06 10:20:00,109.87,110.01,109.41,109.47,7064.0,109.87,110.01,109.41,109.47,7064.0
2020-08-06 10:30:00,109.43,109.48,109.23,109.31,9791.0,109.43,109.48,109.23,109.31,9791.0
2020-08-06 10:40:00,109.21,109.31,108.87,108.89,8585.0,109.21,109.31,108.87,108.89,8585.0
2020-08-06 10:50:00,108.86,108.97,108.65,108.97,10498.0,108.86,108.97,108.65,108.97,10498.0
2020-08-06 11:00:00,108.99,109.19,108.94,109.1,10200.0,108.99,109.19,108.94,109.1,10200.0
2020-08-06 11:10:00,109.08,109.11,108.95,109.05,4700.0,109.08,109.11,108.95,109.05,4700.0
2020-08-06 11:20:00,109.14,109.28,108.92,108.99,7767.0,109.14,109.28,108.92,108.99,7767.0
2020-08-06 11:30:00,109.05,109.34,109.0,109.28,7600.0,109.05,109.34,109.0,109.28,7600.0
2020-08-06 11:40:00,109.3,109.34,109.14,109.14,6140.0,109.3,109.34,109.14,109.14,6140.0
2020-08-06 11:50:00,109.1,109.22,109.1,109.2,6284.0,109.1,109.22,109.1,109.2,6284.0
2020-08-06 12:00:00,109.2,109.3,109.1,109.26,9414.0,109.2,109.3,109.1,109.26,9414.0
2020-08-06 12:10:00,109.26,109.27,109.1,109.25,13600.0,109.26,109.27,109.1,109.25,13600.0
2020-08-06 12:20:00,109.25,109.51,109.25,109.37,4364.0,109.25,109.51,109.25,109.37,4364.0
2020-08-06 12:30:00,109.35,109.47,109.32,109.47,6634.0,109.35,109.47,109.32,109.47,6634.0
2020-08-06 12:40:00,109.45,109.62,109.37,109.62,4300.0,109.45,109.62,109.37,109.62,4300.0
2020-08-06 12:50:00,109.68,109.84,109.6,109.77,32296.0,109.68,109.84,109.6,109.77,32296.0
2020-08-06 13:00:00,109.76,109.9,109.74,109.79,9418.0,109.76,109.9,109.74,109.79,9418.0
2020-08-06 13:10:00,109.81,109.91,109.81,109.84,8254.0,109.81,109.91,109.81,109.84,8254.0
2020-08-06 13:20:00,109.84,110.01,109.84,109.92,8525.0,109.84,110.01,109.84,109.92,8525.0
2020-08-06 13:30:00,109.94,109.99,109.87,109.97,6686.0,109.94,109.99,109.87,109.97,6686.0
2020-08-06 13:40:00,109.98,109.98,109.89,109.96,8106.0,109.98,109.98,109.89,109.96,8106.0
2020-08-06 13:50:00,110.0,110.08,109.94,109.97,13230.0,110.0,110.08,109.94,109.97,13230.0
2020-08-06 14:00:00,109.96,110.3,109.94,110.3,14450.0,109.96,110.3,109.94,110.3,14450.0
2020-08-06 14:10:00,110.31,110.36,110.23,110.31,8110.0,110.31,110.36,110.23,110.31,8110.0
2020-08-06 14:20:00,110.31,110.35,110.2,110.29,12508.0,110.31,110.35,110.2,110.29,12508.0
2020-08-06 14:30:00,110.29,110.54,110.28,110.54,14635.0,110.29,110.54,110.28,110.54,14635.0
2020-08-06 14:40:00,110.55,110.65,110.53,110.61,14700.0,110.55,110.65,110.53,110.61,14700.0
2020-08-06 14:50:00,110.66,110.7,110.4,110.42,13719.0,110.66,110.7,110.4,110.42,13719.0
2020-08-06 15:00:00,110.44,110.66,110.43,110.61,18208.0,110.44,110.66,110.43,110.61,18208.0
2020-08-06 15:10:00,110.62,110.67,110.5,110.59,17356.0,110.62,110.67,110.5,110.59,17356.0
2020-08-06 15:20:00,110.64,110.65,110.49,110.57,19645.0,110.64,110.65,110.49,110.57,19645.0
2020-08-06 15:30:00,110.57,110.69,110.47,110.61,22786.0,110.57,110.69,110.47,110.61,22786.0
2020-08-06 15:40:00,110.6,110.62,110.48,110.48,24328.0,110.6,110.62,110.48,110.48,24328.0
2020-08-06 15:50:00,110.42,110.68,110.42,110.53,70023.0,110.42,110.68,110.42,110.53,70023.0
2020-08-07 09:30:00,110.41,110.42,109.85,110.05,55752.0,110.41,110.42,109.85,110.05,55752.0
2020-08-07 09:40:00,110.12,110.55,110.12,110.41,19677.0,110.12,110.55,110.12,110.41,19677.0
2020-08-07 09:50:00,110.38,110.8,110.33,110.67,24677.0,110.38,110.8,110.33,110.67,24677.0
2020-08-07 10:00:00,110.72,110.74,110.1,110.42,17118.0,110.72,110.74,110.1,110.42,17118.0
2020-08-07 10:10:00,110.36,110.62,110.15,110.2,13458.0,110.36,110.62,110.15,110.2,13458.0
2020-08-07 10:20:00,110.2,110.64,110.09,110.63,32148.0,110.2,110.64,110.09,110.63,32148.0
2020-08-07 10:30:00,110.63,110.68,110.36,110.42,9753.0,110.63,110.68,110.36,110.42,9753.0
2020-08-07 10:40:00,110.39,110.51,110.25,110.36,10708.0,110.39,110.51,110.25,110.36,10708.0
2020-08-07 10:50:00,110.29,110.48,110.11,110.11,28107.0,110.29,110.48,110.11,110.11,28107.0
2020-08-07 11:00:00,110.12,110.28,110.0,110.25,17300.0,110.12,110.28,110.0,110.25,17300.0
2020-08-07 11:10:00,110.19,110.28,109.71,109.75,8676.0,110.19,110.28,109.71,109.75,8676.0
2020-08-07 11:20:00,109.76,109.87,109.61,109.64,10019.0,109.76,109.87,109.61,109.64,10019.0
2020-08-07 11:30:00,109.64,110.01,109.64,109.97,6040.0,109.64,110.01,109.64,109.97,6040.0
2020-08-07 11:40:00,109.99,110.04,109.86,110.02,7712.0,109.99,110.04,109.86,110.02,7712.0
2020-08-07 11:50:00,109.99,110.17,109.74,109.74,13715.0,109.99,110.17,109.74,109.74,13715.0
2020-08-07 12:00:00,109.73,109.76,109.55,109.59,14634.0,109.73,109.76,109.55,109.59,14634.0
2020-08-07 12:10:00,109.59,109.85,109.59,109.77,11536.0,109.59,109.85,109.59,109.77,11536.0
2020-08-07 12:20:00,109.75,109.79,109.55,109.6,8957.0,109.75,109.79,109.55,109.6,8957.0
2020-08-07 12:30:00,109.62,109.76,109.53,109.64,8468.0,109.62,109.76,109.53,109.64,8468.0
2020-08-07 12:40:00,109.64,109.64,109.2,109.21,9867.0,109.64,109.64,109.2,109.21,9867.0
2020-08-07 12:50:00,109.17,109.24,108.81,108.81,10963.0,109.17,109.24,108.81,108.81,10963.0
2020-08-07 13:00:00,108.73,108.8,108.32,108.35,12923.0,108.73,108.8,108.32,108.35,12923.0
2020-08-07 13:10:00,108.31,108.4,108.05,108.07,21385.0,108.31,108.4,108.05,108.07,21385.0
2020-08-07 13:20:00,108.09,108.13,107.92,108.1,13903.0,108.09,108.13,107.92,108.1,13903.0
2020-08-07 13:30:00,108.08,108.35,108.03,108.29,13120.0,108.08,108.35,108.03,108.29,13120.0
2020-08-07 13:40:00,108.31,108.35,107.95,107.95,13195.0,108.31,108.35,107.95,107.95,13195.0
2020-08-07 13:50:00,107.9,107.99,107.77,107.81,12797.0,107.9,107.99,107.77,107.81,12797.0
2020-08-07 14:00:00,107.83,108.12,107.76,107.78,11709.0,107.83,108.12,107.76,107.78,11709.0
2020-08-07 14:10:00,107.8,108.08,107.8,107.82,13521.0,107.8,108.08,107.8,107.82,13521.0
2020-08-07 14:20:00,107.85,107.87,107.38,107.47,41486.0,107.85,107.87,107.38,107.47,41486.0
2020-08-07 14:30:00,107.49,107.96,107.45,107.88,17410.0,107.49,107.96,107.45,107.88,17410.0
2020-08-07 14:40:00,107.83,108.04,107.73,107.94,11142.0,107.83,108.04,107.73,107.94,11142.0
2020-08-07 14:50:00,107.96,108.12,107.89,108.03,11516.0,107.96,108.12,107.89,108.03,11516.0
2020-08-07 15:00:00,108.03,108.31,108.03,108.24,17061.0,108.03,108.31,108.03,108.24,17061.0
2020-08-07 15:10:00,108.26,108.27,107.91,108.1,20838.0,108.26,108.27,107.91,108.1,20838.0
2020-08-07 15:20:00,108.09,108.3,107.96,108.05,25775.0,108.09,108.3,107.96,108.05,25775.0
2020-08-07 15:30:00,108.05,108.27,108.01,108.19,27245.0,108.05,108.27,108.01,108.19,27245.0
2020-08-07 15:40:00,108.22,108.62,108.19,108.54,49418.0,108.22,108.62,108.19,108.54,49418.0
2020-08-07 15:50:00,108.55,108.64,108.33,108.52,100978.0,108.55,108.64,108.33,108.52,100978.0
2020-08-10 09:30:00,108.35,108.35,107.41,107.8,31220.0,108.35,108.35,107.41,107.8,31220.0
2020-08-10 09:40:00,107.8,107.9,107.04,107.24,18124.0,107.8,107.9,107.04,107.24,18124.0
2020-08-10 09:50:00,107.23,107.28,106.55,106.63,58880.0,107.23,107.28,106.55,106.63,58880.0
2020-08-10 10:00:00,106.65,106.91,106.28,106.45,34318.0,106.65,106.91,106.28,106.45,34318.0
2020-08-10 10:10:00,106.39,106.55,106.25,106.47,28437.0,106.39,106.55,106.25,106.47,28437.0
2020-08-10 10:20:00,106.49,106.97,106.43,106.95,26954.0,106.49,106.97,106.43,106.95,26954.0
2020-08-10 10:30:00,106.94,106.98,106.51,106.57,19528.0,106.94,106.98,106.51,106.57,19528.0
2020-08-10 10:40:00,106.59,106.64,106.11,106.2,20581.0,106.59,106.64,106.11,106.2,20581.0
2020-08-10 10:50:00,106.14,106.19,105.64,105.79,34137.0,106.14,106.19,105.64,105.79,34137.0
2020-08-10 11:00:00,105.74,106.05,105.7,105.88,11408.0,105.74,106.05,105.7,105.88,11408.0
2020-08-10 11:10:00,105.89,106.28,105.89,105.96,36347.0,105.89,106.28,105.89,105.96,36347.0
2020-08-10 11:20:00,106.02,106.61,106.02,106.6,14874.0,106.02,106.61,106.02,106.6,14874.0
2020-08-10 11:30:00,106.61,107.03,106.57,106.87,22536.0,106.61,107.03,106.57,106.87,22536.0
2020-08-10 11:40:00,106.81,106.83,106.57,106.81,10300.0,106.81,106.83,106.57,106.81,10300.0
2020-08-10 11:50:00,106.82,107.11,106.78,106.91,12699.0,106.82,107.11,106.78,106.91,12699.0
2020-08-10 12:00:00,106.93,107.06,106.88,107.02,9366.0,106.93,107.06,106.88,107.02,9366.0
2020-08-10 12:10:00,107.02,107.2,106.89,106.97,14614.0,107.02,107.2,106.89,106.97,14614.0
2020-08-10 12:20:00,107.01,107.02,106.71,106.71,9499.0,107.01,107.02,106.71,106.71,9499.0
2020-08-10 12:30:00,106.74,107.07,106.7,107.07,7634.0,106.74,107.07,106.7,107.07,7634.0
2020-08-10 12:40:00,107.14,107.5,107.14,107.5,7230.0,107.14,107.5,107.14,107.5,7230.0
2020-08-10 12:50:00,107.6,107.82,107.6,107.73,7643.0,107.6,107.82,107.6,107.73,7643.0
2020-08-10 13:00:00,107.76,107.93,107.72,107.9,9140.0,107.76,107.93,107.72,107.9,9140.0
2020-08-10 13:10:00,107.92,108.03,107.77,108.01,7645.0,107.92,108.03,107.77,108.01,7645.0
2020-08-10 13:20:00,107.96,108.06,107.9,108.02,8954.0,107.96,108.06,107.9,108.02,8954.0
2020-08-10 13:30:00,108.05,108.07,107.86,107.95,25898.0,108.05,108.07,107.86,107.95,25898.0
2020-08-10 13:40:00,107.93,107.93,107.55,107.55,11530.0,107.93,107.93,107.55,107.55,11530.0
2020-08-10 13:50:00,107.55,107.58,107.28,107.29,20071.0,107.55,107.58,107.28,107.29,20071.0
2020-08-10 14:00:00,107.3,107.55,107.24,107.26,63579.0,107.3,107.55,107.24,107.26,63579.0
2020-08-10 14:10:00,107.27,107.27,107.03,107.04,11840.0,107.27,107.27,107.03,107.04,11840.0
2020-08-10 14:20:00,107.02,107.08,106.86,107.06,40876.0,107.02,107.08,106.86,107.06,40876.0
2020-08-10 14:30:00,107.0,107.0,106.75,106.75,46673.0,107.0,107.0,106.75,106.75,46673.0
2020-08-10 14:40:00,106.75,106.88,106.53,106.79,25916.0,106.75,106.88,106.53,106.79,25916.0
2020-08-10 14:50:00,106.78,107.25,106.78,107.08,31094.0,106.78,107.25,106.78,107.08,31094.0
2020-08-10 15:00:00,107.07,107.21,107.03,107.08,109775.0,107.07,107.21,107.03,107.08,109775.0
2020-08-10 15:10:00,107.09,107.09,106.89,106.98,30008.0,107.09,107.09,106.89,106.98,30008.0
2020-08-10 15:20:00,107.0,107.16,106.8,106.82,33138.0,107.0,107.16,106.8,106.82,33138.0
2020-08-10 15:30:00,106.81,107.05,106.81,106.85,40776.0,106.81,107.05,106.81,106.85,40776.0
2020-08-10 15:40:00,106.86,106.92,106.58,106.58,37529.0,106.86,106.92,106.58,106.58,37529.0
2020-08-10 15:50:00,106.61,107.2,106.5,107.19,207477.0,106.61,107.2,106.5,107.19,207477.0
2020-08-11 09:30:00,106.55,106.55,105.17,105.98,44605.0,106.55,106.55,105.17,105.98,44605.0
2020-08-11 09:40:00,105.87,106.37,105.82,106.12,10008.0,105.87,106.37,105.82,106.12,10008.0
2020-08-11 09:50:00,106.15,106.15,105.25,105.34,14925.0,106.15,106.15,105.25,105.34,14925.0
2020-08-11 10:00:00,105.44,105.57,104.68,104.99,23771.0,105.44,105.57,104.68,104.99,23771.0
2020-08-11 10:10:00,105.0,105.5,104.98,105.44,25511.0,105.0,105.5,104.98,105.44,25511.0
2020-08-11 10:20:00,105.43,105.69,105.34,105.4,19474.0,105.43,105.69,105.34,105.4,19474.0
2020-08-11 10:30:00,105.38,105.51,105.03,105.51,14602.0,105.38,105.51,105.03,105.51,14602.0
2020-08-11 10:40:00,105.5,105.6,105.32,105.52,19986.0,105.5,105.6,105.32,105.52,19986.0
2020-08-11 10:50:00,105.56,105.66,105.42,105.55,13573.0,105.56,105.66,105.42,105.55,13573.0
2020-08-11 11:00:00,105.56,106.03,105.55,106.02,34321.0,105.56,106.03,105.55,106.02,34321.0
2020-08-11 11:10:00,106.01,106.29,105.97,106.19,31914.0,106.01,106.29,105.97,106.19,31914.0
2020-08-11 11:20:00,106.22,106.54,106.22,106.48,11527.0,106.22,106.54,106.22,106.48,11527.0
2020-08-11 11:30:00,106.52,106.54,106.09,106.18,61005.0,106.52,106.54,106.09,106.18,61005.0
2020-08-11 11:40:00,106.2,106.36,106.18,106.28,32499.0,106.2,106.36,106.18,106.28,32499.0
2020-08-11 11:50:00,106.3,106.3,105.9,105.93,10925.0,106.3,106.3,105.9,105.93,10925.0
2020-08-11 12:00:00,105.96,106.15,105.93,106.14,9711.0,105.96,106.15,105.93,106.14,9711.0
2020-08-11 12:10:00,106.21,106.54,106.18,106.34,40225.0,106.21,106.54,106.18,106.34,40225.0
2020-08-11 12:20:00,106.34,106.87,106.26,106.75,20558.0,106.34,106.87,106.26,106.75,20558.0
2020-08-11 12:30:00,106.7,106.87,106.6,106.8,7950.0,106.7,106.87,106.6,106.8,7950.0
2020-08-11 12:40:00,106.81,107.0,106.78,106.82,12042.0,106.81,107.0,106.78,106.82,12042.0
2020-08-11 12:50:00,106.82,106.9,106.71,106.83,8760.0,106.82,106.9,106.71,106.83,8760.0
2020-08-11 13:00:00,106.81,106.9,106.54,106.59,29679.0,106.81,106.9,106.54,106.59,29679.0
2020-08-11 13:10:00,106.57,106.6,106.35,106.46,10293.0,106.57,106.6,106.35,106.46,10293.0
2020-08-11 13:20:00,106.45,106.8,106.39,106.58,26028.0,106.45,106.8,106.39,106.58,26028.0
2020-08-11 13:30:00,106.59,106.59,106.31,106.34,9250.0,106.59,106.59,106.31,106.34,9250.0
2020-08-11 13:40:00,106.29,106.34,106.07,106.11,8625.0,106.29,106.34,106.07,106.11,8625.0
2020-08-11 13:50:00,106.07,106.21,106.05,106.18,9179.0,106.07,106.21,106.05,106.18,9179.0
2020-08-11 14:00:00,106.18,106.3,106.18,106.24,11674.0,106.18,106.3,106.18,106.24,11674.0
2020-08-11 14:10:00,106.27,106.27,105.88,106.01,13504.0,106.27,106.27,105.88,106.01,13504.0
2020-08-11 14:20:00,105.98,106.19,105.92,106.01,16597.0,105.98,106.19,105.92,106.01,16597.0
2020-08-11 14:30:00,106.03,106.08,105.73,105.79,24398.0,106.03,106.08,105.73,105.79,24398.0
2020-08-11 14:40:00,105.79,105.97,105.77,105.88,17070.0,105.79,105.97,105.77,105.88,17070.0
2020-08-11 14:50:00,105.88,106.16,105.79,106.16,23651.0,105.88,106.16,105.79,106.16,23651.0
2020-08-11 15:00:00,106.14,106.24,105.76,105.76,18307.0,106.14,106.24,105.76,105.76,18307.0
2020-08-11 15:10:00,105.73,105.99,105.18,105.33,20359.0,105.73,105.99,105.18,105.33,20359.0
2020-08-11 15:20:00,105.31,105.73,105.24,105.66,12317.0,105.31,105.73,105.24,105.66,12317.0
2020-08-11 15:30:00,105.65,105.65,105.25,105.46,31533.0,105.65,105.65,105.25,105.46,31533.0
2020-08-11 15:40:00,105.52,105.55,105.24,105.3,21099.0,105.52,105.55,105.24,105.3,21099.0
2020-08-11 15:50:00,105.28,105.28,104.9,105.19,83561.0,105.28,105.28,104.9,105.19,83561.0
2020-08-12 09:30:00,105.37,106.0,104.8,105.73,43700.0,105.37,106.0,104.8,105.73,43700.0
2020-08-12 09:40:00,105.77,106.29,105.49,106.29,20242.0,105.77,106.29,105.49,106.29,20242.0
2020-08-12 09:50:00,106.3,106.82,106.05,106.7,32870.0,106.3,106.82,106.05,106.7,32870.0
2020-08-12 10:00:00,106.75,106.83,106.24,106.32,50869.0,106.75,106.83,106.24,106.32,50869.0
2020-08-12 10:10:00,106.31,106.72,106.23,106.61,39912.0,106.31,106.72,106.23,106.61,39912.0
2020-08-12 10:20:00,106.65,107.29,106.56,107.19,19321.0,106.65,107.29,106.56,107.19,19321.0
2020-08-12 10:30:00,107.18,107.42,107.15,107.36,15485.0,107.18,107.42,107.15,107.36,15485.0
2020-08-12 10:40:00,107.38,107.5,107.18,107.37,30410.0,107.38,107.5,107.18,107.37,30410.0
2020-08-12 10:50:00,107.45,107.71,107.43,107.62,14239.0,107.45,107.71,107.43,107.62,14239.0
2020-08-12 11:00:00,107.63,107.8,107.54,107.59,19493.0,107.63,107.8,107.54,107.59,19493.0
2020-08-12 11:10:00,107.57,107.87,107.53,107.87,21160.0,107.57,107.87,107.53,107.87,21160.0
2020-08-12 11:20:00,107.94,108.03,107.76,107.88,14349.0,107.94,108.03,107.76,107.88,14349.0
2020-08-12 11:30:00,107.77,107.88,107.61,107.73,9753.0,107.77,107.88,107.61,107.73,9753.0
2020-08-12 11:40:00,107.76,107.97,107.74,107.83,9002.0,107.76,107.97,107.74,107.83,9002.0
2020-08-12 11:50:00,107.82,107.97,107.8,107.9,7537.0,107.82,107.97,107.8,107.9,7537.0
2020-08-12 12:00:00,107.82,108.03,107.82,107.95,11855.0,107.82,108.03,107.82,107.95,11855.0
2020-08-12 12:10:00,107.97,108.05,107.89,107.91,8722.0,107.97,108.05,107.89,107.91,8722.0
2020-08-12 12:20:00,107.89,108.13,107.89,108.03,7601.0,107.89,108.13,107.89,108.03,7601.0
2020-08-12 12:30:00,108.06,108.14,107.95,108.08,6530.0,108.06,108.14,107.95,108.08,6530.0
2020-08-12 12:40:00,108.09,108.12,107.84,107.95,12391.0,108.09,108.12,107.84,107.95,12391.0
2020-08-12 12:50:00,107.95,108.08,107.82,107.85,11358.0,107.95,108.08,107.82,107.85,11358.0
2020-08-12 13:00:00,107.83,108.01,107.83,107.94,8095.0,107.83,108.01,107.83,107.94,8095.0
2020-08-12 13:10:00,107.91,107.99,107.67,107.69,8997.0,107.91,107.99,107.67,107.69,8997.0
2020-08-12 13:20:00,107.72,107.77,107.48,107.5,7448.0,107.72,107.77,107.48,107.5,7448.0
2020-08-12 13:30:00,107.55,107.55,107.43,107.52,9587.0,107.55,107.55,107.43,107.52,9587.0
2020-08-12 13:40:00,107.52,107.8,107.52,107.69,17048.0,107.52,107.8,107.52,107.69,17048.0
2020-08-12 13:50:00,107.69,107.87,107.65,107.87,14421.0,107.69,107.87,107.65,107.87,14421.0
2020-08-12 14:00:00,107.84,107.93,107.78,107.8,8426.0,107.84,107.93,107.78,107.8,8426.0
2020-08-12 14:10:00,107.77,107.88,107.76,107.82,6145.0,107.77,107.88,107.76,107.82,6145.0
2020-08-12 14:20:00,107.81,107.91,107.76,107.76,4174.0,107.81,107.91,107.76,107.76,4174.0
2020-08-12 14:30:00,107.79,107.79,107.56,107.65,18122.0,107.79,107.79,107.56,107.65,18122.0
2020-08-12 14:40:00,107.66,107.77,107.64,107.67,7106.0,107.66,107.77,107.64,107.67,7106.0
2020-08-12 14:50:00,107.65,107.66,107.45,107.58,11267.0,107.65,107.66,107.45,107.58,11267.0
2020-08-12 15:00:00,107.6,107.64,107.54,107.57,11516.0,107.6,107.64,107.54,107.57,11516.0
2020-08-12 15:10:00,107.55,107.8,107.55,107.8,15186.0,107.55,107.8,107.55,107.8,15186.0
2020-08-12 15:20:00,107.79,107.84,107.6,107.61,19665.0,107.79,107.84,107.6,107.61,19665.0
2020-08-12 15:30:00,107.64,107.69,107.35,107.55,13947.0,107.64,107.69,107.35,107.55,13947.0
2020-08-12 15:40:00,107.53,107.7,107.48,107.51,17984.0,107.53,107.7,107.48,107.51,17984.0
2020-08-12 15:50:00,107.59,107.81,107.09,107.29,81987.0,107.59,107.81,107.09,107.29,81987.0
2020-08-13 09:30:00,107.63,108.58,107.63,108.58,31998.0,107.63,108.58,107.63,108.58,31998.0
2020-08-13 09:40:00,108.59,108.59,107.78,107.84,9859.0,108.59,108.59,107.78,107.84,9859.0
2020-08-13 09:50:00,107.8,108.12,107.27,108.12,31345.0,107.8,108.12,107.27,108.12,31345.0
2020-08-13 10:00:00,108.18,108.39,107.98,108.25,14658.0,108.18,108.39,107.98,108.25,14658.0
2020-08-13 10:10:00,108.29,108.39,108.11,108.38,13302.0,108.29,108.39,108.11,108.38,13302.0
2020-08-13 10:20:00,108.41,108.87,108.41,108.85,28119.0,108.41,108.87,108.41,108.85,28119.0
2020-08-13 10:30:00,108.82,108.99,108.66,108.9,13523.0,108.82,108.99,108.66,108.9,13523.0
2020-08-13 10:40:00,108.81,109.2,108.8,109.16,25035.0,108.81,109.2,108.8,109.16,25035.0
2020-08-13 10:50:00,109.16,109.28,108.99,109.2,13284.0,109.16,109.28,108.99,109.2,13284.0
2020-08-13 11:00:00,109.2,109.51,109.2,109.45,19000.0,109.2,109.51,109.2,109.45,19000.0
2020-08-13 11:10:00,109.44,109.6,109.34,109.48,14300.0,109.44,109.6,109.34,109.48,14300.0
2020-08-13 11:20:00,109.42,109.45,108.94,109.0,18973.0,109.42,109.45,108.94,109.0,18973.0
2020-08-13 11:30:00,109.04,109.14,108.93,109.09,4907.0,109.04,109.14,108.93,109.09,4907.0
2020-08-13 11:40:00,109.05,109.11,108.91,108.95,7586.0,109.05,109.11,108.91,108.95,7586.0
2020-08-13 11:50:00,108.99,109.05,108.92,109.0,9868.0,108.99,109.05,108.92,109.0,9868.0
2020-08-13 12:00:00,109.03,109.41,109.02,109.24,12075.0,109.03,109.41,109.02,109.24,12075.0
2020-08-13 12:10:00,109.19,109.45,109.18,109.41,9542.0,109.19,109.45,109.18,109.41,9542.0
2020-08-13 12:20:00,109.47,109.53,109.39,109.51,13748.0,109.47,109.53,109.39,109.51,13748.0
2020-08-13 12:30:00,109.53,109.7,109.51,109.53,9426.0,109.53,109.7,109.51,109.53,9426.0
2020-08-13 12:40:00,109.59,109.68,109.56,109.57,4777.0,109.59,109.68,109.56,109.57,4777.0
2020-08-13 12:50:00,109.52,109.58,109.43,109.58,4950.0,109.52,109.58,109.43,109.58,4950.0
2020-08-13 13:00:00,109.61,109.68,109.42,109.51,14698.0,109.61,109.68,109.42,109.51,14698.0
2020-08-13 13:10:00,109.49,109.59,109.21,109.28,23494.0,109.49,109.59,109.21,109.28,23494.0
2020-08-13 13:20:00,109.27,109.31,108.89,108.97,6496.0,109.27,109.31,108.89,108.97,6496.0
2020-08-13 13:30:00,108.95,109.06,108.6,108.69,8166.0,108.95,109.06,108.6,108.69,8166.0
2020-08-13 13:40:00,108.68,109.18,108.61,109.06,24542.0,108.68,109.18,108.61,109.06,24542.0
2020-08-13 13:50:00,109.06,109.07,108.92,108.92,11510.0,109.06,109.07,108.92,108.92,11510.0
2020-08-13 14:00:00,109.0,109.0,108.6,108.69,13303.0,109.0,109.0,108.6,108.69,13303.0
2020-08-13 14:10:00,108.7,108.74,108.51,108.55,15643.0,108.7,108.74,108.51,108.55,15643.0
2020-08-13 14:20:00,108.52,108.76,108.35,108.71,21062.0,108.52,108.76,108.35,108.71,21062.0
2020-08-13 14:30:00,108.73,108.83,108.47,108.52,6847.0,108.73,108.83,108.47,108.52,6847.0
2020-08-13 14:40:00,108.58,108.79,108.48,108.59,5932.0,108.58,108.79,108.48,108.59,5932.0
2020-08-13 14:50:00,108.58,108.7,108.25,108.6,11349.0,108.58,108.7,108.25,108.6,11349.0
2020-08-13 15:00:00,108.61,108.76,108.53,108.69,7807.0,108.61,108.76,108.53,108.69,7807.0
2020-08-13 15:10:00,108.57,108.85,108.57,108.74,7880.0,108.57,108.85,108.57,108.74,7880.0
2020-08-13 15:20:00,108.77,108.83,108.72,108.81,10986.0,108.77,108.83,108.72,108.81,10986.0
2020-08-13 15:30:00,108.8,108.92,108.78,108.81,11297.0,108.8,108.92,108.78,108.81,11297.0
2020-08-13 15:40:00,108.79,108.85,108.51,108.55,15573.0,108.79,108.85,108.51,108.55,15573.0
2020-08-13 15:50:00,108.57,108.7,108.53,108.65,28223.0,108.57,108.7,108.53,108.65,28223.0
2020-08-14 09:30:00,108.99,109.65,108.72,109.48,28659.0,108.99,109.65,108.72,109.48,28659.0
2020-08-14 09:40:00,109.48,109.52,108.51,108.55,44240.0,109.48,109.52,108.51,108.55,44240.0
2020-08-14 09:50:00,108.55,108.8,108.46,108.71,11007.0,108.55,108.8,108.46,108.71,11007.0
2020-08-14 10:00:00,108.7,108.92,108.47,108.47,18639.0,108.7,108.92,108.47,108.47,18639.0
2020-08-14 10:10:00,108.42,108.49,107.96,107.99,15415.0,108.42,108.49,107.96,107.99,15415.0
2020-08-14 10:20:00,108.02,108.06,107.67,107.75,8639.0,108.02,108.06,107.67,107.75,8639.0
2020-08-14 10:30:00,107.59,108.02,107.53,107.99,6110.0,107.59,108.02,107.53,107.99,6110.0
2020-08-14 10:40:00,108.0,108.39,107.99,108.33,4747.0,108.0,108.39,107.99,108.33,4747.0
2020-08-14 10:50:00,108.3,108.44,107.97,108.01,6027.0,108.3,108.44,107.97,108.01,6027.0
2020-08-14 11:00:00,108.02,108.17,107.87,108.11,11286.0,108.02,108.17,107.87,108.11,11286.0
2020-08-14 11:10:00,108.19,108.3,107.94,107.95,6335.0,108.19,108.3,107.94,107.95,6335.0
2020-08-14 11:20:00,108.05,108.28,108.05,108.15,4517.0,108.05,108.28,108.05,108.15,4517.0
2020-08-14 11:30:00,108.12,108.35,108.09,108.2,6818.0,108.12,108.35,108.09,108.2,6818.0
2020-08-14 11:40:00,108.23,108.23,107.95,107.98,4895.0,108.23,108.23,107.95,107.98,4895.0
2020-08-14 11:50:00,107.98,107.98,107.68,107.7,4673.0,107.98,107.98,107.68,107.7,4673.0
2020-08-14 12:00:00,107.79,108.01,107.77,107.95,5000.0,107.79,108.01,107.77,107.95,5000.0
2020-08-14 12:10:00,107.95,108.0,107.8,107.86,3728.0,107.95,108.0,107.8,107.86,3728.0
2020-08-14 12:20:00,107.86,108.14,107.85,108.07,8587.0,107.86,108.14,107.85,108.07,8587.0
2020-08-14 12:30:00,108.1,108.35,108.09,108.32,12318.0,108.1,108.35,108.09,108.32,12318.0
2020-08-14 12:40:00,108.31,108.37,108.29,108.33,2009.0,108.31,108.37,108.29,108.33,2009.0
2020-08-14 12:50:00,108.36,108.41,108.32,108.37,4901.0,108.36,108.41,108.32,108.37,4901.0
2020-08-14 13:00:00,108.35,108.38,108.11,108.15,4633.0,108.35,108.38,108.11,108.15,4633.0
2020-08-14 13:10:00,108.15,108.33,108.15,108.25,3701.0,108.15,108.33,108.15,108.25,3701.0
2020-08-14 13:20:00,108.26,108.34,108.2,108.25,15409.0,108.26,108.34,108.2,108.25,15409.0
2020-08-14 13:30:00,108.25,108.28,108.05,108.1,2343.0,108.25,108.28,108.05,108.1,2343.0
2020-08-14 13:40:00,108.01,108.02,107.82,107.91,5950.0,108.01,108.02,107.82,107.91,5950.0
2020-08-14 13:50:00,107.92,108.16,107.89,108.16,3919.0,107.92,108.16,107.89,108.16,3919.0
2020-08-14 14:00:00,108.14,108.15,107.88,107.93,3217.0,108.14,108.15,107.88,107.93,3217.0
2020-08-14 14:10:00,107.91,108.08,107.85,107.85,1844.0,107.91,108.08,107.85,107.85,1844.0
2020-08-14 14:20:00,107.85,107.93,107.82,107.92,1729.0,107.85,107.93,107.82,107.92,1729.0
2020-08-14 14:30:00,107.98,108.1,107.98,108.01,5044.0,107.98,108.1,107.98,108.01,5044.0
2020-08-14 14:40:00,107.98,107.99,107.89,107.95,2826.0,107.98,107.99,107.89,107.95,2826.0
2020-08-14 14:50:00,107.89,108.0,107.88,107.97,4959.0,107.89,108.0,107.88,107.97,4959.0
2020-08-14 15:00:00,107.99,108.02,107.86,107.91,15243.0,107.99,108.02,107.86,107.91,15243.0
2020-08-14 15:10:00,107.89,107.91,107.71,107.71,5021.0,107.89,107.91,107.71,107.71,5021.0
2020-08-14 15:20:00,107.76,107.91,107.73,107.82,8195.0,107.76,107.91,107.73,107.82,8195.0
2020-08-14 15:30:00,107.77,107.9,107.73,107.81,8023.0,107.77,107.9,107.73,107.81,8023.0
2020-08-14 15:40:00,107.81,107.94,107.75,107.79,8047.0,107.81,107.94,107.75,107.79,8047.0
2020-08-14 15:50:00,107.78,108.27,107.78,107.98,68073.0,107.78,108.27,107.78,107.98,68073.0
2020-08-17 09:30:00,108.43,109.0,108.11,108.39,72437.0,108.43,109.0,108.11,108.39,72437.0
2020-08-17 09:40:00,108.44,109.14,108.43,109.07,25438.0,108.44,109.14,108.43,109.07,25438.0
2020-08-17 09:50:00,109.13,109.66,109.13,109.53,16626.0,109.13,109.66,109.13,109.53,16626.0
2020-08-17 10:00:00,109.56,109.91,109.51,109.52,34575.0,109.56,109.91,109.51,109.52,34575.0
2020-08-17 10:10:00,109.55,109.59,109.08,109.08,13629.0,109.55,109.59,109.08,109.08,13629.0
2020-08-17 10:20:00,109.08,109.27,108.89,109.21,13992.0,109.08,109.27,108.89,109.21,13992.0
2020-08-17 10:30:00,109.27,109.34,109.1,109.34,8816.0,109.27,109.34,109.1,109.34,8816.0
2020-08-17 10:40:00,109.25,109.3,108.76,108.88,9318.0,109.25,109.3,108.76,108.88,9318.0
2020-08-17 10:50:00,108.9,109.08,108.88,108.88,9974.0,108.9,109.08,108.88,108.88,9974.0
2020-08-17 11:00:00,108.83,109.03,108.74,109.03,14460.0,108.83,109.03,108.74,109.03,14460.0
2020-08-17 11:10:00,109.06,109.37,109.06,109.37,9246.0,109.06,109.37,109.06,109.37,9246.0
2020-08-17 11:20:00,109.36,109.39,109.19,109.39,9626.0,109.36,109.39,109.19,109.39,9626.0
2020-08-17 11:30:00,109.39,109.39,109.15,109.21,6616.0,109.39,109.39,109.15,109.21,6616.0
2020-08-17 11:40:00,109.24,109.39,109.15,109.39,12346.0,109.24,109.39,109.15,109.39,12346.0
2020-08-17 11:50:00,109.36,109.65,109.36,109.61,7848.0,109.36,109.65,109.36,109.61,7848.0
2020-08-17 12:00:00,109.62,109.67,109.43,109.47,5744.0,109.62,109.67,109.43,109.47,5744.0
2020-08-17 12:10:00,109.46,109.47,109.36,109.42,13747.0,109.46,109.47,109.36,109.42,13747.0
2020-08-17 12:20:00,109.38,109.63,109.38,109.55,11072.0,109.38,109.63,109.38,109.55,11072.0
2020-08-17 12:30:00,109.51,109.6,109.47,109.57,7342.0,109.51,109.6,109.47,109.57,7342.0
2020-08-17 12:40:00,109.58,109.71,109.5,109.71,7710.0,109.58,109.71,109.5,109.71,7710.0
2020-08-17 12:50:00,109.72,109.76,109.62,109.65,10801.0,109.72,109.76,109.62,109.65,10801.0
2020-08-17 13:00:00,109.63,109.73,109.6,109.71,4003.0,109.63,109.73,109.6,109.71,4003.0
2020-08-17 13:10:00,109.71,109.73,109.55,109.59,6155.0,109.71,109.73,109.55,109.59,6155.0
2020-08-17 13:20:00,109.6,109.6,109.54,109.6,3960.0,109.6,109.6,109.54,109.6,3960.0
2020-08-17 13:30:00,109.63,109.71,109.58,109.68,3607.0,109.63,109.71,109.58,109.68,3607.0
2020-08-17 13:40:00,109.67,109.68,109.55,109.6,4182.0,109.67,109.68,109.55,109.6,4182.0
2020-08-17 13:50:00,109.57,109.57,109.49,109.5,6862.0,109.57,109.57,109.49,109.5,6862.0
2020-08-17 14:00:00,109.5,109.61,109.43,109.58,5440.0,109.5,109.61,109.43,109.58,5440.0
2020-08-17 14:10:00,109.6,109.67,109.58,109.67,7064.0,109.6,109.67,109.58,109.67,7064.0
2020-08-17 14:20:00,109.63,109.69,109.55,109.55,6792.0,109.63,109.69,109.55,109.55,6792.0
2020-08-17 14:30:00,109.53,109.71,109.53,109.65,20020.0,109.53,109.71,109.53,109.65,20020.0
2020-08-17 14:40:00,109.64,109.78,109.62,109.65,15649.0,109.64,109.78,109.62,109.65,15649.0
2020-08-17 14:50:00,109.65,109.78,109.56,109.76,20325.0,109.65,109.78,109.56,109.76,20325.0
2020-08-17 15:00:00,109.74,109.74,109.57,109.59,9292.0,109.74,109.74,109.57,109.59,9292.0
2020-08-17 15:10:00,109.59,109.59,109.44,109.52,10315.0,109.59,109.59,109.44,109.52,10315.0
2020-08-17 15:20:00,109.51,109.63,109.51,109.6,10681.0,109.51,109.63,109.51,109.6,10681.0
2020-08-17 15:30:00,109.6,109.62,109.53,109.57,15567.0,109.6,109.62,109.53,109.57,15567.0
2020-08-17 15:40:00,109.59,109.64,109.5,109.51,17541.0,109.59,109.64,109.5,109.51,17541.0
2020-08-17 15:50:00,109.51,109.57,109.39,109.54,64562.0,109.51,109.57,109.39,109.54,64562.0
2020-08-18 09:30:00,109.78,110.46,109.56,110.3,54649.0,109.78,110.46,109.56,110.3,54649.0
2020-08-18 09:40:00,110.39,110.39,109.42,109.46,23732.0,110.39,110.39,109.42,109.46,23732.0
2020-08-18 09:50:00,109.4,109.5,108.94,109.0,25450.0,109.4,109.5,108.94,109.0,25450.0
2020-08-18 10:00:00,109.1,109.19,108.57,108.57,17626.0,109.1,109.19,108.57,108.57,17626.0
2020-08-18 10:10:00,108.58,109.27,108.58,109.18,16755.0,108.58,109.27,108.58,109.18,16755.0
2020-08-18 10:20:00,109.13,109.13,108.52,108.54,16886.0,109.13,109.13,108.52,108.54,16886.0
2020-08-18 10:30:00,108.54,109.0,108.42,108.93,7513.0,108.54,109.0,108.42,108.93,7513.0
2020-08-18 10:40:00,108.85,109.17,108.78,109.06,8082.0,108.85,109.17,108.78,109.06,8082.0
2020-08-18 10:50:00,109.19,109.28,109.09,109.25,13997.0,109.19,109.28,109.09,109.25,13997.0
2020-08-18 11:00:00,109.26,109.5,109.17,109.47,9209.0,109.26,109.5,109.17,109.47,9209.0
2020-08-18 11:10:00,109.5,109.58,109.35,109.39,7065.0,109.5,109.58,109.35,109.39,7065.0
2020-08-18 11:20:00,109.38,109.48,109.26,109.39,12510.0,109.38,109.48,109.26,109.39,12510.0
2020-08-18 11:30:00,109.41,109.54,109.29,109.44,12700.0,109.41,109.54,109.29,109.44,12700.0
2020-08-18 11:40:00,109.49,109.49,109.19,109.21,6643.0,109.49,109.49,109.19,109.21,6643.0
2020-08-18 11:50:00,109.22,109.3,109.13,109.29,10420.0,109.22,109.3,109.13,109.29,10420.0
2020-08-18 12:00:00,109.3,109.36,109.16,109.18,10460.0,109.3,109.36,109.16,109.18,10460.0
2020-08-18 12:10:00,109.2,109.3,109.1,109.22,17485.0,109.2,109.3,109.1,109.22,17485.0
2020-08-18 12:20:00,109.21,109.24,109.05,109.08,11087.0,109.21,109.24,109.05,109.08,11087.0
2020-08-18 12:30:00,109.09,109.39,109.09,109.24,9020.0,109.09,109.39,109.09,109.24,9020.0
2020-08-18 12:40:00,109.22,109.32,109.12,109.2,9465.0,109.22,109.32,109.12,109.2,9465.0
2020-08-18 12:50:00,109.2,109.23,109.01,109.08,9347.0,109.2,109.23,109.01,109.08,9347.0
2020-08-18 13:00:00,109.07,109.29,109.04,109.29,4915.0,109.07,109.29,109.04,109.29,4915.0
2020-08-18 13:10:00,109.28,109.29,109.13,109.17,4842.0,109.28,109.29,109.13,109.17,4842.0
2020-08-18 13:20:00,109.17,109.17,109.04,109.11,7144.0,109.17,109.17,109.04,109.11,7144.0
2020-08-18 13:30:00,109.16,109.16,109.1,109.15,4489.0,109.16,109.16,109.1,109.15,4489.0
2020-08-18 13:40:00,109.15,109.16,108.97,109.16,7857.0,109.15,109.16,108.97,109.16,7857.0
2020-08-18 13:50:00,109.14,109.4,109.14,109.33,16069.0,109.14,109.4,109.14,109.33,16069.0
2020-08-18 14:00:00,109.3,109.34,109.18,109.31,11200.0,109.3,109.34,109.18,109.31,11200.0
2020-08-18 14:10:00,109.3,109.3,109.18,109.22,7750.0,109.3,109.3,109.18,109.22,7750.0
2020-08-18 14:20:00,109.2,109.22,109.03,109.16,10953.0,109.2,109.22,109.03,109.16,10953.0
2020-08-18 14:30:00,109.18,109.2,109.08,109.09,4142.0,109.18,109.2,109.08,109.09,4142.0
2020-08-18 14:40:00,109.08,109.1,109.03,109.1,6086.0,109.08,109.1,109.03,109.1,6086.0
2020-08-18 14:50:00,109.12,109.18,109.1,109.14,8844.0,109.12,109.18,109.1,109.14,8844.0
2020-08-18 15:00:00,109.15,109.15,109.05,109.11,15451.0,109.15,109.15,109.05,109.11,15451.0
2020-08-18 15:10:00,109.12,109.21,109.09,109.21,45761.0,109.12,109.21,109.09,109.21,45761.0
2020-08-18 15:20:00,109.23,109.37,109.18,109.24,17684.0,109.23,109.37,109.18,109.24,17684.0
2020-08-18 15:30:00,109.23,109.39,109.2,109.21,11727.0,109.23,109.39,109.2,109.21,11727.0
2020-08-18 15:40:00,109.22,109.35,109.13,109.13,20565.0,109.22,109.35,109.13,109.13,20565.0
2020-08-18 15:50:00,109.12,109.2,109.03,109.14,64381.0,109.12,109.2,109.03,109.14,64381.0
2020-08-19 09:30:00,109.04,109.5,108.86,108.87,46666.0,109.04,109.5,108.86,108.87,46666.0
2020-08-19 09:40:00,108.81,109.04,107.82,107.89,44010.0,108.81,109.04,107.82,107.89,44010.0
2020-08-19 09:50:00,107.9,108.0,107.4,107.67,69322.0,107.9,108.0,107.4,107.67,69322.0
2020-08-19 10:00:00,107.57,108.02,107.47,107.91,44159.0,107.57,108.02,107.47,107.91,44159.0
2020-08-19 10:10:00,107.99,108.5,107.9,108.5,13692.0,107.99,108.5,107.9,108.5,13692.0
2020-08-19 10:20:00,108.45,108.62,108.34,108.46,10981.0,108.45,108.62,108.34,108.46,10981.0
2020-08-19 10:30:00,108.42,108.57,108.36,108.41,12072.0,108.42,108.57,108.36,108.41,12072.0
2020-08-19 10:40:00,108.41,108.46,108.1,108.27,12350.0,108.41,108.46,108.1,108.27,12350.0
2020-08-19 10:50:00,108.28,108.49,108.27,108.48,8061.0,108.28,108.49,108.27,108.48,8061.0
2020-08-19 11:00:00,108.5,108.66,108.48,108.55,9937.0,108.5,108.66,108.48,108.55,9937.0
2020-08-19 11:10:00,108.49,108.75,108.49,108.67,5181.0,108.49,108.75,108.49,108.67,5181.0
2020-08-19 11:20:00,108.7,108.92,108.66,108.92,5520.0,108.7,108.92,108.66,108.92,5520.0
2020-08-19 11:30:00,108.91,109.05,108.9,108.98,8916.0,108.91,109.05,108.9,108.98,8916.0
2020-08-19 11:40:00,108.98,109.2,108.97,109.07,11187.0,108.98,109.2,108.97,109.07,11187.0
2020-08-19 11:50:00,109.08,109.18,108.98,109.18,4501.0,109.08,109.18,108.98,109.18,4501.0
2020-08-19 12:00:00,109.19,109.49,109.19,109.32,28424.0,109.19,109.49,109.19,109.32,28424.0
2020-08-19 12:10:00,109.32,109.44,109.1,109.1,9559.0,109.32,109.44,109.1,109.1,9559.0
2020-08-19 12:20:00,109.08,109.3,109.08,109.2,15875.0,109.08,109.3,109.08,109.2,15875.0
2020-08-19 12:30:00,109.2,109.24,109.05,109.18,3767.0,109.2,109.24,109.05,109.18,3767.0
2020-08-19 12:40:00,109.2,109.27,109.09,109.11,6486.0,109.2,109.27,109.09,109.11,6486.0
2020-08-19 12:50:00,109.12,109.2,109.07,109.19,2024.0,109.12,109.2,109.07,109.19,2024.0
2020-08-19 13:00:00,109.21,109.21,109.03,109.05,3873.0,109.21,109.21,109.03,109.05,3873.0
2020-08-19 13:10:00,109.05,109.09,109.0,109.09,5707.0,109.05,109.09,109.0,109.09,5707.0
2020-08-19 13:20:00,109.07,109.27,109.0,109.17,9961.0,109.07,109.27,109.0,109.17,9961.0
2020-08-19 13:30:00,109.22,109.32,109.11,109.31,6324.0,109.22,109.32,109.11,109.31,6324.0
2020-08-19 13:40:00,109.36,109.51,109.35,109.49,6616.0,109.36,109.51,109.35,109.49,6616.0
2020-08-19 13:50:00,109.52,109.59,109.52,109.57,6214.0,109.52,109.59,109.52,109.57,6214.0
2020-08-19 14:00:00,109.57,109.57,109.02,109.07,16844.0,109.57,109.57,109.02,109.07,16844.0
2020-08-19 14:10:00,109.06,109.06,108.63,108.65,9724.0,109.06,109.06,108.63,108.65,9724.0
2020-08-19 14:20:00,108.59,108.61,108.16,108.42,19744.0,108.59,108.61,108.16,108.42,19744.0
2020-08-19 14:30:00,108.45,108.71,108.39,108.71,11395.0,108.45,108.71,108.39,108.71,11395.0
2020-08-19 14:40:00,108.7,108.87,108.6,108.83,8382.0,108.7,108.87,108.6,108.83,8382.0
2020-08-19 14:50:00,108.83,109.09,108.83,108.95,6288.0,108.83,109.09,108.83,108.95,6288.0
2020-08-19 15:00:00,108.92,108.94,108.74,108.87,11182.0,108.92,108.94,108.74,108.87,11182.0
2020-08-19 15:10:00,108.86,108.91,108.7,108.77,4826.0,108.86,108.91,108.7,108.77,4826.0
2020-08-19 15:20:00,108.75,108.77,108.47,108.48,6686.0,108.75,108.77,108.47,108.48,6686.0
2020-08-19 15:30:00,108.54,108.66,108.53,108.54,10187.0,108.54,108.66,108.53,108.54,10187.0
2020-08-19 15:40:00,108.52,108.74,108.33,108.35,19233.0,108.52,108.74,108.33,108.35,19233.0
2020-08-19 15:50:00,108.33,108.63,108.24,108.54,84557.0,108.33,108.63,108.24,108.54,84557.0
2020-08-20 09:30:00,108.12,108.76,107.97,108.53,33096.0,108.12,108.76,107.97,108.53,33096.0
2020-08-20 09:40:00,108.51,109.07,108.38,108.98,19921.0,108.51,109.07,108.38,108.98,19921.0
2020-08-20 09:50:00,108.97,109.31,108.94,109.13,17255.0,108.97,109.31,108.94,109.13,17255.0
2020-08-20 10:00:00,109.2,109.2,108.75,108.88,9887.0,109.2,109.2,108.75,108.88,9887.0
2020-08-20 10:10:00,108.89,108.92,108.58,108.8,5722.0,108.89,108.92,108.58,108.8,5722.0
2020-08-20 10:20:00,108.79,108.96,108.65,108.96,12380.0,108.79,108.96,108.65,108.96,12380.0
2020-08-20 10:30:00,108.96,109.09,108.79,108.98,7537.0,108.96,109.09,108.79,108.98,7537.0
2020-08-20 10:40:00,109.0,109.19,108.88,109.16,5167.0,109.0,109.19,108.88,109.16,5167.0
2020-08-20 10:50:00,109.18,109.68,109.17,109.62,20721.0,109.18,109.68,109.17,109.62,20721.0
2020-08-20 11:00:00,109.63,109.63,109.11,109.26,9360.0,109.63,109.63,109.11,109.26,9360.0
2020-08-20 11:10:00,109.25,109.39,109.17,109.39,6714.0,109.25,109.39,109.17,109.39,6714.0
2020-08-20 11:20:00,109.34,109.69,109.34,109.69,5238.0,109.34,109.69,109.34,109.69,5238.0
2020-08-20 11:30:00,109.68,110.04,109.67,110.02,11594.0,109.68,110.04,109.67,110.02,11594.0
2020-08-20 11:40:00,110.0,110.12,109.92,110.06,16368.0,110.0,110.12,109.92,110.06,16368.0
2020-08-20 11:50:00,110.08,110.23,110.0,110.15,17550.0,110.08,110.23,110.0,110.15,17550.0
2020-08-20 12:00:00,110.16,110.2,109.97,110.03,11988.0,110.16,110.2,109.97,110.03,11988.0
2020-08-20 12:10:00,110.04,110.15,109.98,109.98,7404.0,110.04,110.15,109.98,109.98,7404.0
2020-08-20 12:20:00,110.01,110.07,109.99,110.0,7031.0,110.01,110.07,109.99,110.0,7031.0
2020-08-20 12:30:00,110.01,110.15,109.96,110.15,5346.0,110.01,110.15,109.96,110.15,5346.0
2020-08-20 12:40:00,110.18,110.2,110.02,110.02,4312.0,110.18,110.2,110.02,110.02,4312.0
2020-08-20 12:50:00,109.98,110.06,109.88,109.95,5687.0,109.98,110.06,109.88,109.95,5687.0
2020-08-20 13:00:00,109.95,110.08,109.93,110.0,4741.0,109.95,110.08,109.93,110.0,4741.0
2020-08-20 13:10:00,110.04,110.2,110.02,110.17,6043.0,110.04,110.2,110.02,110.17,6043.0
2020-08-20 13:20:00,110.18,110.32,110.18,110.27,6077.0,110.18,110.32,110.18,110.27,6077.0
2020-08-20 13:30:00,110.26,110.29,110.14,110.19,7754.0,110.26,110.29,110.14,110.19,7754.0
2020-08-20 13:40:00,110.22,110.45,110.22,110.28,10111.0,110.22,110.45,110.22,110.28,10111.0
2020-08-20 13:50:00,110.27,110.54,110.25,110.48,24754.0,110.27,110.54,110.25,110.48,24754.0
2020-08-20 14:00:00,110.47,110.51,110.36,110.49,7272.0,110.47,110.51,110.36,110.49,7272.0
2020-08-20 14:10:00,110.51,110.52,110.31,110.43,5853.0,110.51,110.52,110.31,110.43,5853.0
2020-08-20 14:20:00,110.4,110.91,110.4,110.87,21861.0,110.4,110.91,110.4,110.87,21861.0
2020-08-20 14:30:00,110.89,111.05,110.85,110.88,29988.0,110.89,111.05,110.85,110.88,29988.0
2020-08-20 14:40:00,110.86,111.06,110.82,110.99,11229.0,110.86,111.06,110.82,110.99,11229.0
2020-08-20 14:50:00,110.98,111.1,110.95,111.09,13526.0,110.98,111.1,110.95,111.09,13526.0
2020-08-20 15:00:00,111.08,111.26,111.03,111.22,17956.0,111.08,111.26,111.03,111.22,17956.0
2020-08-20 15:10:00,111.23,111.25,111.09,111.09,16492.0,111.23,111.25,111.09,111.09,16492.0
2020-08-20 15:20:00,111.12,111.21,111.02,111.17,14195.0,111.12,111.21,111.02,111.17,14195.0
2020-08-20 15:30:00,111.17,111.51,111.11,111.47,22864.0,111.17,111.51,111.11,111.47,22864.0
2020-08-20 15:40:00,111.45,111.63,111.35,111.57,44999.0,111.45,111.63,111.35,111.57,44999.0
2020-08-20 15:50:00,111.5,111.55,111.21,111.27,91261.0,111.5,111.55,111.21,111.27,91261.0
2020-08-21 09:30:00,111.08,111.2,109.39,109.47,113126.0,111.08,111.2,109.39,109.47,113126.0
2020-08-21 09:40:00,109.39,109.93,109.31,109.57,31020.0,109.39,109.93,109.31,109.57,31020.0
2020-08-21 09:50:00,109.51,109.92,109.31,109.89,12851.0,109.51,109.92,109.31,109.89,12851.0
2020-08-21 10:00:00,109.87,109.93,109.54,109.65,26931.0,109.87,109.93,109.54,109.65,26931.0
2020-08-21 10:10:00,109.66,109.83,109.49,109.71,22135.0,109.66,109.83,109.49,109.71,22135.0
2020-08-21 10:20:00,109.71,110.33,109.61,110.33,26830.0,109.71,110.33,109.61,110.33,26830.0
2020-08-21 10:30:00,110.35,110.72,110.35,110.52,13813.0,110.35,110.72,110.35,110.52,13813.0
2020-08-21 10:40:00,110.51,110.8,110.4,110.64,13532.0,110.51,110.8,110.4,110.64,13532.0
2020-08-21 10:50:00,110.71,110.71,110.46,110.53,14790.0,110.71,110.71,110.46,110.53,14790.0
2020-08-21 11:00:00,110.55,110.56,109.92,109.94,19652.0,110.55,110.56,109.92,109.94,19652.0
2020-08-21 11:10:00,109.96,110.17,109.94,109.96,11632.0,109.96,110.17,109.94,109.96,11632.0
2020-08-21 11:20:00,109.98,110.39,109.96,110.27,18713.0,109.98,110.39,109.96,110.27,18713.0
2020-08-21 11:30:00,110.29,110.29,109.76,109.83,17961.0,110.29,110.29,109.76,109.83,17961.0
2020-08-21 11:40:00,109.77,110.11,109.76,110.02,18040.0,109.77,110.11,109.76,110.02,18040.0
2020-08-21 11:50:00,110.02,110.09,109.87,109.93,10584.0,110.02,110.09,109.87,109.93,10584.0
2020-08-21 12:00:00,109.94,110.43,109.89,110.42,10074.0,109.94,110.43,109.89,110.42,10074.0
2020-08-21 12:10:00,110.44,110.73,110.44,110.61,8476.0,110.44,110.73,110.44,110.61,8476.0
2020-08-21 12:20:00,110.61,110.73,110.56,110.71,7257.0,110.61,110.73,110.56,110.71,7257.0
2020-08-21 12:30:00,110.7,110.7,110.48,110.57,11385.0,110.7,110.7,110.48,110.57,11385.0
2020-08-21 12:40:00,110.57,110.64,110.48,110.54,17270.0,110.57,110.64,110.48,110.54,17270.0
2020-08-21 12:50:00,110.53,110.53,110.35,110.42,4446.0,110.53,110.53,110.35,110.42,4446.0
2020-08-21 13:00:00,110.43,110.48,110.2,110.32,9197.0,110.43,110.48,110.2,110.32,9197.0
2020-08-21 13:10:00,110.32,110.37,110.19,110.28,7023.0,110.32,110.37,110.19,110.28,7023.0
2020-08-21 13:20:00,110.2,110.49,110.19,110.45,46845.0,110.2,110.49,110.19,110.45,46845.0
2020-08-21 13:30:00,110.44,110.5,110.36,110.48,4703.0,110.44,110.5,110.36,110.48,4703.0
2020-08-21 13:40:00,110.47,110.47,110.24,110.28,14746.0,110.47,110.47,110.24,110.28,14746.0
2020-08-21 13:50:00,110.29,110.34,110.14,110.25,6856.0,110.29,110.34,110.14,110.25,6856.0
2020-08-21 14:00:00,110.23,110.38,110.23,110.34,9637.0,110.23,110.38,110.23,110.34,9637.0
2020-08-21 14:10:00,110.38,110.43,110.29,110.43,6474.0,110.38,110.43,110.29,110.43,6474.0
2020-08-21 14:20:00,110.43,110.43,110.27,110.28,5400.0,110.43,110.43,110.27,110.28,5400.0
2020-08-21 14:30:00,110.25,110.45,110.24,110.37,8333.0,110.25,110.45,110.24,110.37,8333.0
2020-08-21 14:40:00,110.37,110.5,110.31,110.49,12197.0,110.37,110.5,110.31,110.49,12197.0
2020-08-21 14:50:00,110.49,110.53,110.42,110.48,19507.0,110.49,110.53,110.42,110.48,19507.0
2020-08-21 15:00:00,110.47,110.66,110.37,110.4,24837.0,110.47,110.66,110.37,110.4,24837.0
2020-08-21 15:10:00,110.42,110.42,110.29,110.4,13046.0,110.42,110.42,110.29,110.4,13046.0
2020-08-21 15:20:00,110.4,110.6,110.4,110.54,19802.0,110.4,110.6,110.4,110.54,19802.0
2020-08-21 15:30:00,110.54,110.56,110.47,110.52,15964.0,110.54,110.56,110.47,110.52,15964.0
2020-08-21 15:40:00,110.51,110.52,110.35,110.5,16222.0,110.51,110.52,110.35,110.5,16222.0
2020-08-21 15:50:00,110.5,110.63,110.46,110.58,102655.0,110.5,110.63,110.46,110.58,102655.0
2020-08-24 09:30:00,111.78,112.2,111.6,111.85,54293.0,111.78,112.2,111.6,111.85,54293.0
2020-08-24 09:40:00,111.92,113.04,111.82,112.57,45594.0,111.92,113.04,111.82,112.57,45594.0
2020-08-24 09:50:00,112.63,112.65,111.58,112.02,26146.0,112.63,112.65,111.58,112.02,26146.0
2020-08-24 10:00:00,112.03,112.03,111.24,111.43,20386.0,112.03,112.03,111.24,111.43,20386.0
2020-08-24 10:10:00,111.45,112.18,111.45,112.18,12677.0,111.45,112.18,111.45,112.18,12677.0
2020-08-24 10:20:00,112.2,112.31,112.04,112.08,23340.0,112.2,112.31,112.04,112.08,23340.0
2020-08-24 10:30:00,111.99,111.99,111.4,111.49,8450.0,111.99,111.99,111.4,111.49,8450.0
2020-08-24 10:40:00,111.5,111.5,111.2,111.3,8249.0,111.5,111.5,111.2,111.3,8249.0
2020-08-24 10:50:00,111.3,111.3,110.59,110.8,15653.0,111.3,111.3,110.59,110.8,15653.0
2020-08-24 11:00:00,110.74,111.2,110.74,111.08,7087.0,110.74,111.2,110.74,111.08,7087.0
2020-08-24 11:10:00,111.07,111.2,110.97,110.99,6676.0,111.07,111.2,110.97,110.99,6676.0
2020-08-24 11:20:00,111.01,111.04,110.7,110.71,6917.0,111.01,111.04,110.7,110.71,6917.0
2020-08-24 11:30:00,110.71,110.95,110.71,110.85,3696.0,110.71,110.95,110.71,110.85,3696.0
2020-08-24 11:40:00,110.89,111.12,110.89,111.0,6700.0,110.89,111.12,110.89,111.0,6700.0
2020-08-24 11:50:00,110.98,111.04,110.8,110.94,4073.0,110.98,111.04,110.8,110.94,4073.0
2020-08-24 12:00:00,110.98,111.18,110.97,111.08,5311.0,110.98,111.18,110.97,111.08,5311.0
2020-08-24 12:10:00,111.1,111.23,111.07,111.18,4378.0,111.1,111.23,111.07,111.18,4378.0
2020-08-24 12:20:00,111.15,111.17,110.92,110.99,24862.0,111.15,111.17,110.92,110.99,24862.0
2020-08-24 12:30:00,110.97,111.15,110.89,111.12,8878.0,110.97,111.15,110.89,111.12,8878.0
2020-08-24 12:40:00,111.11,111.39,111.07,111.36,13846.0,111.11,111.39,111.07,111.36,13846.0
2020-08-24 12:50:00,111.34,111.36,111.19,111.21,6057.0,111.34,111.36,111.19,111.21,6057.0
2020-08-24 13:00:00,111.24,111.57,111.24,111.45,8792.0,111.24,111.57,111.24,111.45,8792.0
2020-08-24 13:10:00,111.46,111.49,111.3,111.3,9610.0,111.46,111.49,111.3,111.3,9610.0
2020-08-24 13:20:00,111.31,111.31,110.96,110.96,10161.0,111.31,111.31,110.96,110.96,10161.0
2020-08-24 13:30:00,110.94,111.08,110.86,110.98,5530.0,110.94,111.08,110.86,110.98,5530.0
2020-08-24 13:40:00,110.99,111.03,110.9,110.98,4100.0,110.99,111.03,110.9,110.98,4100.0
2020-08-24 13:50:00,110.97,111.15,110.94,111.13,6582.0,110.97,111.15,110.94,111.13,6582.0
2020-08-24 14:00:00,111.16,111.19,111.01,111.13,2657.0,111.16,111.19,111.01,111.13,2657.0
2020-08-24 14:10:00,111.14,111.26,111.1,111.2,7006.0,111.14,111.26,111.1,111.2,7006.0
2020-08-24 14:20:00,111.18,111.18,110.99,111.11,9757.0,111.18,111.18,110.99,111.11,9757.0
2020-08-24 14:30:00,111.08,111.21,111.01,111.12,11223.0,111.08,111.21,111.01,111.12,11223.0
2020-08-24 14:40:00,111.13,111.13,110.84,110.84,18331.0,111.13,111.13,110.84,110.84,18331.0
2020-08-24 14:50:00,110.86,110.93,110.77,110.88,6135.0,110.86,110.93,110.77,110.88,6135.0
2020-08-24 15:00:00,110.89,110.89,110.74,110.79,18542.0,110.89,110.89,110.74,110.79,18542.0
2020-08-24 15:10:00,110.78,110.98,110.77,110.98,18847.0,110.78,110.98,110.77,110.98,18847.0
2020-08-24 15:20:00,110.96,111.12,110.94,111.09,5512.0,110.96,111.12,110.94,111.09,5512.0
2020-08-24 15:30:00,111.1,111.17,111.04,111.15,13181.0,111.1,111.17,111.04,111.15,13181.0
2020-08-24 15:40:00,111.17,111.21,111.07,111.08,13016.0,111.17,111.21,111.07,111.08,13016.0
2020-08-24 15:50:00,111.09,111.31,111.09,111.28,57256.0,111.09,111.31,111.09,111.28,57256.0
2020-08-25 09:30:00,111.37,111.73,110.72,111.42,41850.0,111.37,111.73,110.72,111.42,41850.0
2020-08-25 09:40:00,111.52,111.99,111.16,111.16,16049.0,111.52,111.99,111.16,111.16,16049.0
2020-08-25 09:50:00,111.11,111.55,110.81,111.5,10272.0,111.11,111.55,110.81,111.5,10272.0
2020-08-25 10:00:00,111.58,111.58,110.86,110.9,12332.0,111.58,111.58,110.86,110.9,12332.0
2020-08-25 10:10:00,110.87,111.7,110.87,111.44,17297.0,110.87,111.7,110.87,111.44,17297.0
2020-08-25 10:20:00,111.48,111.5,111.03,111.1,8872.0,111.48,111.5,111.03,111.1,8872.0
2020-08-25 10:30:00,110.95,111.53,110.95,111.37,7340.0,110.95,111.53,110.95,111.37,7340.0
2020-08-25 10:40:00,111.43,111.52,111.28,111.37,14321.0,111.43,111.52,111.28,111.37,14321.0
2020-08-25 10:50:00,111.36,111.44,111.25,111.43,5045.0,111.36,111.44,111.25,111.43,5045.0
2020-08-25 11:00:00,111.43,111.49,111.3,111.45,13387.0,111.43,111.49,111.3,111.45,13387.0
2020-08-25 11:10:00,111.44,111.83,111.42,111.82,13519.0,111.44,111.83,111.42,111.82,13519.0
2020-08-25 11:20:00,111.86,111.86,111.26,111.32,11692.0,111.86,111.86,111.26,111.32,11692.0
2020-08-25 11:30:00,111.35,111.39,111.14,111.16,8809.0,111.35,111.39,111.14,111.16,8809.0
2020-08-25 11:40:00,111.11,111.21,110.89,110.9,14336.0,111.11,111.21,110.89,110.9,14336.0
2020-08-25 11:50:00,110.91,111.07,110.9,111.07,11085.0,110.91,111.07,110.9,111.07,11085.0
2020-08-25 12:00:00,111.09,111.37,111.05,111.35,14159.0,111.09,111.37,111.05,111.35,14159.0
2020-08-25 12:10:00,111.34,111.46,111.09,111.23,10914.0,111.34,111.46,111.09,111.23,10914.0
2020-08-25 12:20:00,111.25,111.29,111.12,111.12,10421.0,111.25,111.29,111.12,111.12,10421.0
2020-08-25 12:30:00,111.14,111.36,111.14,111.21,11680.0,111.14,111.36,111.14,111.21,11680.0
2020-08-25 12:40:00,111.25,111.28,111.07,111.13,8342.0,111.25,111.28,111.07,111.13,8342.0
2020-08-25 12:50:00,111.12,111.28,111.09,111.28,8600.0,111.12,111.28,111.09,111.28,8600.0
2020-08-25 13:00:00,111.25,111.28,111.13,111.24,14617.0,111.25,111.28,111.13,111.24,14617.0
2020-08-25 13:10:00,111.25,111.36,111.22,111.35,18182.0,111.25,111.36,111.22,111.35,18182.0
2020-08-25 13:20:00,111.3,111.3,111.16,111.23,13416.0,111.3,111.3,111.16,111.23,13416.0
2020-08-25 13:30:00,111.23,111.36,111.16,111.3,15189.0,111.23,111.36,111.16,111.3,15189.0
2020-08-25 13:40:00,111.29,111.32,111.13,111.17,12288.0,111.29,111.32,111.13,111.17,12288.0
2020-08-25 13:50:00,111.2,111.26,111.02,111.06,22574.0,111.2,111.26,111.02,111.06,22574.0
2020-08-25 14:00:00,111.06,111.12,111.0,111.05,15390.0,111.06,111.12,111.0,111.05,15390.0
2020-08-25 14:10:00,111.07,111.14,111.0,111.12,11135.0,111.07,111.14,111.0,111.12,11135.0
2020-08-25 14:20:00,111.1,111.1,110.94,110.98,10290.0,111.1,111.1,110.94,110.98,10290.0
2020-08-25 14:30:00,110.98,111.14,110.95,111.02,11802.0,110.98,111.14,110.95,111.02,11802.0
2020-08-25 14:40:00,110.99,111.07,110.94,111.04,14316.0,110.99,111.07,110.94,111.04,14316.0
2020-08-25 14:50:00,111.03,111.14,110.99,111.1,14070.0,111.03,111.14,110.99,111.1,14070.0
2020-08-25 15:00:00,111.06,111.17,110.97,111.11,29188.0,111.06,111.17,110.97,111.11,29188.0
2020-08-25 15:10:00,111.11,111.12,111.02,111.11,15918.0,111.11,111.12,111.02,111.11,15918.0
2020-08-25 15:20:00,111.11,111.11,111.0,111.09,19108.0,111.11,111.11,111.0,111.09,19108.0
2020-08-25 15:30:00,111.09,111.13,111.01,111.11,25758.0,111.09,111.13,111.01,111.11,25758.0
2020-08-25 15:40:00,111.1,111.17,111.03,111.03,25534.0,111.1,111.17,111.03,111.03,25534.0
2020-08-25 15:50:00,111.04,111.28,111.04,111.25,82839.0,111.04,111.28,111.04,111.25,82839.0
2020-08-26 09:30:00,112.0,112.64,111.71,111.8,55645.0,112.0,112.64,111.71,111.8,55645.0
2020-08-26 09:40:00,111.75,112.26,111.56,112.21,18968.0,111.75,112.26,111.56,112.21,18968.0
2020-08-26 09:50:00,112.24,112.26,111.74,112.21,20608.0,112.24,112.26,111.74,112.21,20608.0
2020-08-26 10:00:00,112.23,112.5,112.12,112.29,17514.0,112.23,112.5,112.12,112.29,17514.0
2020-08-26 10:10:00,112.32,112.57,112.05,112.45,11809.0,112.32,112.57,112.05,112.45,11809.0
2020-08-26 10:20:00,112.46,112.95,112.43,112.95,22385.0,112.46,112.95,112.43,112.95,22385.0
2020-08-26 10:30:00,112.94,113.17,112.88,113.07,28889.0,112.94,113.17,112.88,113.07,28889.0
2020-08-26 10:40:00,113.09,113.4,113.06,113.4,29854.0,113.09,113.4,113.06,113.4,29854.0
2020-08-26 10:50:00,113.4,113.63,113.2,113.35,23015.0,113.4,113.63,113.2,113.35,23015.0
2020-08-26 11:00:00,113.37,113.55,113.33,113.45,29387.0,113.37,113.55,113.33,113.45,29387.0
2020-08-26 11:10:00,113.49,113.51,113.09,113.1,19279.0,113.49,113.51,113.09,113.1,19279.0
2020-08-26 11:20:00,113.06,113.19,112.97,113.08,10609.0,113.06,113.19,112.97,113.08,10609.0
2020-08-26 11:30:00,113.06,113.23,113.04,113.14,12064.0,113.06,113.23,113.04,113.14,12064.0
2020-08-26 11:40:00,113.16,113.3,113.0,113.05,10643.0,113.16,113.3,113.0,113.05,10643.0
2020-08-26 11:50:00,113.07,113.15,113.02,113.03,10630.0,113.07,113.15,113.02,113.03,10630.0
2020-08-26 12:00:00,113.05,113.4,112.99,113.33,11326.0,113.05,113.4,112.99,113.33,11326.0
2020-08-26 12:10:00,113.37,113.76,113.34,113.76,21659.0,113.37,113.76,113.34,113.76,21659.0
2020-08-26 12:20:00,113.76,113.97,113.73,113.83,18104.0,113.76,113.97,113.73,113.83,18104.0
2020-08-26 12:30:00,113.84,113.86,113.51,113.52,10334.0,113.84,113.86,113.51,113.52,10334.0
2020-08-26 12:40:00,113.54,113.54,112.98,112.98,12685.0,113.54,113.54,112.98,112.98,12685.0
2020-08-26 12:50:00,113.0,113.14,112.85,112.87,10671.0,113.0,113.14,112.85,112.87,10671.0
2020-08-26 13:00:00,112.9,113.14,112.9,113.03,7737.0,112.9,113.14,112.9,113.03,7737.0
2020-08-26 13:10:00,113.06,113.16,112.9,113.16,10642.0,113.06,113.16,112.9,113.16,10642.0
2020-08-26 13:20:00,113.19,113.35,113.11,113.19,5433.0,113.19,113.35,113.11,113.19,5433.0
2020-08-26 13:30:00,113.15,113.28,113.11,113.17,7388.0,113.15,113.28,113.11,113.17,7388.0
2020-08-26 13:40:00,113.15,113.21,113.05,113.15,6499.0,113.15,113.21,113.05,113.15,6499.0
2020-08-26 13:50:00,113.15,113.16,113.03,113.12,7145.0,113.15,113.16,113.03,113.12,7145.0
2020-08-26 14:00:00,113.15,113.25,113.11,113.17,10639.0,113.15,113.25,113.11,113.17,10639.0
2020-08-26 14:10:00,113.18,113.19,113.01,113.04,9020.0,113.18,113.19,113.01,113.04,9020.0
2020-08-26 14:20:00,113.06,113.06,112.92,112.95,7711.0,113.06,113.06,112.92,112.95,7711.0
2020-08-26 14:30:00,112.97,112.97,112.56,112.64,12030.0,112.97,112.97,112.56,112.64,12030.0
2020-08-26 14:40:00,112.68,112.7,112.38,112.57,10532.0,112.68,112.7,112.38,112.57,10532.0
2020-08-26 14:50:00,112.53,112.58,112.01,112.19,14084.0,112.53,112.58,112.01,112.19,14084.0
2020-08-26 15:00:00,112.23,112.53,112.11,112.46,17923.0,112.23,112.53,112.11,112.46,17923.0
2020-08-26 15:10:00,112.48,112.67,112.47,112.48,13648.0,112.48,112.67,112.47,112.48,13648.0
2020-08-26 15:20:00,112.46,112.78,112.44,112.77,20495.0,112.46,112.78,112.44,112.77,20495.0
2020-08-26 15:30:00,112.8,112.81,112.52,112.57,23502.0,112.8,112.81,112.52,112.57,23502.0
2020-08-26 15:40:00,112.56,112.74,112.55,112.71,26732.0,112.56,112.74,112.55,112.71,26732.0
2020-08-26 15:50:00,112.73,112.87,112.61,112.66,94839.0,112.73,112.87,112.61,112.66,94839.0
2020-08-27 09:30:00,113.26,113.47,110.53,110.84,54530.0,113.26,113.47,110.53,110.84,54530.0
2020-08-27 09:40:00,110.96,111.3,110.38,111.02,14840.0,110.96,111.3,110.38,111.02,14840.0
2020-08-27 09:50:00,111.0,111.31,110.51,110.6,24844.0,111.0,111.31,110.51,110.6,24844.0
2020-08-27 10:00:00,110.59,110.59,109.56,109.78,37289.0,110.59,110.59,109.56,109.78,37289.0
2020-08-27 10:10:00,109.9,110.11,109.43,110.04,32682.0,109.9,110.11,109.43,110.04,32682.0
2020-08-27 10:20:00,110.08,110.61,110.02,110.58,22354.0,110.08,110.61,110.02,110.58,22354.0
2020-08-27 10:30:00,110.56,110.65,110.34,110.51,20959.0,110.56,110.65,110.34,110.51,20959.0
2020-08-27 10:40:00,110.59,110.68,110.25,110.43,27012.0,110.59,110.68,110.25,110.43,27012.0
2020-08-27 10:50:00,110.41,111.06,110.32,110.98,26136.0,110.41,111.06,110.32,110.98,26136.0
2020-08-27 11:00:00,111.01,111.64,111.01,111.46,21100.0,111.01,111.64,111.01,111.46,21100.0
2020-08-27 11:10:00,111.45,111.57,111.08,111.15,19707.0,111.45,111.57,111.08,111.15,19707.0
2020-08-27 11:20:00,111.17,111.45,111.1,111.4,20121.0,111.17,111.45,111.1,111.4,20121.0
2020-08-27 11:30:00,111.44,111.6,111.13,111.59,21972.0,111.44,111.6,111.13,111.59,21972.0
2020-08-27 11:40:00,111.59,111.69,111.42,111.61,20936.0,111.59,111.69,111.42,111.61,20936.0
2020-08-27 11:50:00,111.62,111.71,111.42,111.43,15489.0,111.62,111.71,111.42,111.43,15489.0
2020-08-27 12:00:00,111.45,111.45,110.88,111.09,17634.0,111.45,111.45,110.88,111.09,17634.0
2020-08-27 12:10:00,111.05,111.05,110.68,110.68,13245.0,111.05,111.05,110.68,110.68,13245.0
2020-08-27 12:20:00,110.67,110.95,110.53,110.65,13761.0,110.67,110.95,110.53,110.65,13761.0
2020-08-27 12:30:00,110.71,110.8,110.36,110.4,19265.0,110.71,110.8,110.36,110.4,19265.0
2020-08-27 12:40:00,110.43,110.5,109.93,109.98,18292.0,110.43,110.5,109.93,109.98,18292.0
2020-08-27 12:50:00,109.99,110.02,109.42,109.44,48817.0,109.99,110.02,109.42,109.44,48817.0
2020-08-27 13:00:00,109.41,109.6,109.28,109.5,52448.0,109.41,109.6,109.28,109.5,52448.0
2020-08-27 13:10:00,109.5,109.54,109.08,109.33,67907.0,109.5,109.54,109.08,109.33,67907.0
2020-08-27 13:20:00,109.31,109.48,109.19,109.31,53239.0,109.31,109.48,109.19,109.31,53239.0
2020-08-27 13:30:00,109.34,109.35,109.14,109.22,49897.0,109.34,109.35,109.14,109.22,49897.0
2020-08-27 13:40:00,109.22,109.28,109.12,109.26,39006.0,109.22,109.28,109.12,109.26,39006.0
2020-08-27 13:50:00,109.26,109.83,109.08,109.81,27750.0,109.26,109.83,109.08,109.81,27750.0
2020-08-27 14:00:00,109.81,109.81,109.46,109.47,32604.0,109.81,109.81,109.46,109.47,32604.0
2020-08-27 14:10:00,109.48,109.54,109.39,109.51,31137.0,109.48,109.54,109.39,109.51,31137.0
2020-08-27 14:20:00,109.5,109.89,109.41,109.81,23380.0,109.5,109.89,109.41,109.81,23380.0
2020-08-27 14:30:00,109.76,109.97,109.73,109.73,25074.0,109.76,109.97,109.73,109.73,25074.0
2020-08-27 14:40:00,109.7,109.82,109.52,109.53,24463.0,109.7,109.82,109.52,109.53,24463.0
2020-08-27 14:50:00,109.53,109.61,109.39,109.59,20030.0,109.53,109.61,109.39,109.59,20030.0
2020-08-27 15:00:00,109.59,109.79,109.47,109.62,19640.0,109.59,109.79,109.47,109.62,19640.0
2020-08-27 15:10:00,109.65,109.85,109.62,109.82,14113.0,109.65,109.85,109.62,109.82,14113.0
2020-08-27 15:20:00,109.83,109.92,109.69,109.76,27955.0,109.83,109.92,109.69,109.76,27955.0
2020-08-27 15:30:00,109.77,109.86,109.58,109.58,36647.0,109.77,109.86,109.58,109.58,36647.0
2020-08-27 15:40:00,109.59,109.62,109.39,109.48,45517.0,109.59,109.62,109.39,109.48,45517.0
2020-08-27 15:50:00,109.45,109.45,109.14,109.37,140771.0,109.45,109.45,109.14,109.37,140771.0
2020-08-28 09:30:00,110.5,110.87,109.87,110.38,29449.0,110.5,110.87,109.87,110.38,29449.0
2020-08-28 09:40:00,110.52,110.81,110.07,110.14,10948.0,110.52,110.81,110.07,110.14,10948.0
2020-08-28 09:50:00,110.14,111.09,110.12,111.09,9842.0,110.14,111.09,110.12,111.09,9842.0
2020-08-28 10:00:00,111.12,111.23,110.87,111.07,17674.0,111.12,111.23,110.87,111.07,17674.0
2020-08-28 10:10:00,111.03,111.1,110.88,110.99,8896.0,111.03,111.1,110.88,110.99,8896.0
2020-08-28 10:20:00,110.89,111.36,110.88,111.34,13144.0,110.89,111.36,110.88,111.34,13144.0
2020-08-28 10:30:00,111.32,111.34,110.65,110.84,10654.0,111.32,111.34,110.65,110.84,10654.0
2020-08-28 10:40:00,110.89,111.18,110.62,110.8,14845.0,110.89,111.18,110.62,110.8,14845.0
2020-08-28 10:50:00,110.78,110.8,110.41,110.56,21260.0,110.78,110.8,110.41,110.56,21260.0
2020-08-28 11:00:00,110.57,110.84,110.47,110.81,12491.0,110.57,110.84,110.47,110.81,12491.0
2020-08-28 11:10:00,110.81,110.83,110.53,110.68,13155.0,110.81,110.83,110.53,110.68,13155.0
2020-08-28 11:20:00,110.69,110.77,110.61,110.67,11936.0,110.69,110.77,110.61,110.67,11936.0
2020-08-28 11:30:00,110.66,110.78,110.44,110.59,10262.0,110.66,110.78,110.44,110.59,10262.0
2020-08-28 11:40:00,110.58,110.76,110.51,110.76,9586.0,110.58,110.76,110.51,110.76,9586.0
2020-08-28 11:50:00,110.78,110.85,110.69,110.73,9056.0,110.78,110.85,110.69,110.73,9056.0
2020-08-28 12:00:00,110.7,110.85,110.68,110.75,8584.0,110.7,110.85,110.68,110.75,8584.0
2020-08-28 12:10:00,110.76,110.81,110.48,110.48,11043.0,110.76,110.81,110.48,110.48,11043.0
2020-08-28 12:20:00,110.48,110.54,110.41,110.46,10014.0,110.48,110.54,110.41,110.46,10014.0
2020-08-28 12:30:00,110.45,110.53,110.31,110.34,8381.0,110.45,110.53,110.31,110.34,8381.0
2020-08-28 12:40:00,110.4,110.45,110.16,110.42,21785.0,110.4,110.45,110.16,110.42,21785.0
2020-08-28 12:50:00,110.45,110.47,110.3,110.42,12612.0,110.45,110.47,110.3,110.42,12612.0
2020-08-28 13:00:00,110.4,110.4,110.07,110.08,12032.0,110.4,110.4,110.07,110.08,12032.0
2020-08-28 13:10:00,110.08,110.25,109.93,110.23,9935.0,110.08,110.25,109.93,110.23,9935.0
2020-08-28 13:20:00,110.25,110.28,110.03,110.06,10006.0,110.25,110.28,110.03,110.06,10006.0
2020-08-28 13:30:00,110.03,110.15,109.91,110.15,17666.0,110.03,110.15,109.91,110.15,17666.0
2020-08-28 13:40:00,110.17,110.33,110.17,110.21,5815.0,110.17,110.33,110.17,110.21,5815.0
2020-08-28 13:50:00,110.21,110.59,110.19,110.45,13974.0,110.21,110.59,110.19,110.45,13974.0
2020-08-28 14:00:00,110.47,110.48,110.26,110.45,9505.0,110.47,110.48,110.26,110.45,9505.0
2020-08-28 14:10:00,110.44,110.46,110.26,110.32,8007.0,110.44,110.46,110.26,110.32,8007.0
2020-08-28 14:20:00,110.3,110.3,110.15,110.22,4861.0,110.3,110.3,110.15,110.22,4861.0
2020-08-28 14:30:00,110.19,110.25,110.1,110.12,6528.0,110.19,110.25,110.1,110.12,6528.0
2020-08-28 14:40:00,110.16,110.44,110.1,110.43,5709.0,110.16,110.44,110.1,110.43,5709.0
2020-08-28 14:50:00,110.42,110.42,110.14,110.21,7308.0,110.42,110.42,110.14,110.21,7308.0
2020-08-28 15:00:00,110.2,110.44,110.2,110.37,8022.0,110.2,110.44,110.2,110.37,8022.0
2020-08-28 15:10:00,110.42,110.77,110.37,110.77,9846.0,110.42,110.77,110.37,110.77,9846.0
2020-08-28 15:20:00,110.79,110.81,110.6,110.71,20647.0,110.79,110.81,110.6,110.71,20647.0
2020-08-28 15:30:00,110.72,110.81,110.67,110.79,18902.0,110.72,110.81,110.67,110.79,18902.0
2020-08-28 15:40:00,110.77,110.89,110.72,110.82,18534.0,110.77,110.89,110.72,110.82,18534.0
2020-08-28 15:50:00,110.81,110.96,110.73,110.86,92378.0,110.81,110.96,110.73,110.86,92378.0
2020-08-31 09:30:00,110.35,112.0,110.35,110.48,58234.0,110.35,112.0,110.35,110.48,58234.0
2020-08-31 09:40:00,110.48,110.82,110.28,110.65,16101.0,110.48,110.82,110.28,110.65,16101.0
2020-08-31 09:50:00,110.77,110.82,110.51,110.69,14011.0,110.77,110.82,110.51,110.69,14011.0
2020-08-31 10:00:00,110.68,111.02,110.68,110.84,18631.0,110.68,111.02,110.68,110.84,18631.0
2020-08-31 10:10:00,110.85,110.93,110.52,110.84,21405.0,110.85,110.93,110.52,110.84,21405.0
2020-08-31 10:20:00,110.77,110.88,110.63,110.76,19653.0,110.77,110.88,110.63,110.76,19653.0
2020-08-31 10:30:00,110.72,111.05,110.71,110.78,13038.0,110.72,111.05,110.71,110.78,13038.0
2020-08-31 10:40:00,110.78,110.82,110.64,110.77,16247.0,110.78,110.82,110.64,110.77,16247.0
2020-08-31 10:50:00,110.77,110.99,110.6,110.97,22718.0,110.77,110.99,110.6,110.97,22718.0
2020-08-31 11:00:00,110.98,111.09,110.72,110.72,26600.0,110.98,111.09,110.72,110.72,26600.0
2020-08-31 11:10:00,110.7,110.89,110.58,110.85,13429.0,110.7,110.89,110.58,110.85,13429.0
2020-08-31 11:20:00,110.76,110.77,110.28,110.51,22391.0,110.76,110.77,110.28,110.51,22391.0
2020-08-31 11:30:00,110.54,110.75,110.37,110.63,8122.0,110.54,110.75,110.37,110.63,8122.0
2020-08-31 11:40:00,110.61,110.72,110.53,110.53,7834.0,110.61,110.72,110.53,110.53,7834.0
2020-08-31 11:50:00,110.58,110.78,110.52,110.63,12111.0,110.58,110.78,110.52,110.63,12111.0
2020-08-31 12:00:00,110.67,110.8,110.63,110.68,7902.0,110.67,110.8,110.63,110.68,7902.0
2020-08-31 12:10:00,110.75,110.77,110.57,110.57,13490.0,110.75,110.77,110.57,110.57,13490.0
2020-08-31 12:20:00,110.57,110.59,110.39,110.44,11540.0,110.57,110.59,110.39,110.44,11540.0
2020-08-31 12:30:00,110.4,110.43,110.21,110.23,10229.0,110.4,110.43,110.21,110.23,10229.0
2020-08-31 12:40:00,110.27,110.33,110.22,110.27,5490.0,110.27,110.33,110.22,110.27,5490.0
2020-08-31 12:50:00,110.25,110.47,110.25,110.44,5864.0,110.25,110.47,110.25,110.44,5864.0
2020-08-31 13:00:00,110.41,110.49,110.33,110.33,8374.0,110.41,110.49,110.33,110.33,8374.0
2020-08-31 13:10:00,110.34,110.64,110.28,110.63,10612.0,110.34,110.64,110.28,110.63,10612.0
2020-08-31 13:20:00,110.63,110.67,110.52,110.55,7742.0,110.63,110.67,110.52,110.55,7742.0
2020-08-31 13:30:00,110.58,110.74,110.56,110.65,8051.0,110.58,110.74,110.56,110.65,8051.0
2020-08-31 13:40:00,110.65,111.01,110.6,111.0,29176.0,110.65,111.01,110.6,111.0,29176.0
2020-08-31 13:50:00,111.0,111.01,110.85,110.96,12891.0,111.0,111.01,110.85,110.96,12891.0
2020-08-31 14:00:00,110.94,110.94,110.63,110.65,13200.0,110.94,110.94,110.63,110.65,13200.0
2020-08-31 14:10:00,110.65,110.78,110.61,110.68,8436.0,110.65,110.78,110.61,110.68,8436.0
2020-08-31 14:20:00,110.68,110.84,110.65,110.8,9610.0,110.68,110.84,110.65,110.8,9610.0
2020-08-31 14:30:00,110.78,110.79,110.65,110.76,12471.0,110.78,110.79,110.65,110.76,12471.0
2020-08-31 14:40:00,110.76,110.89,110.75,110.89,12813.0,110.76,110.89,110.75,110.89,12813.0
2020-08-31 14:50:00,110.87,110.92,110.85,110.9,11046.0,110.87,110.92,110.85,110.9,11046.0
2020-08-31 15:00:00,110.9,110.97,110.76,110.97,18833.0,110.9,110.97,110.76,110.97,18833.0
2020-08-31 15:10:00,110.97,110.97,110.69,110.69,14059.0,110.97,110.97,110.69,110.69,14059.0
2020-08-31 15:20:00,110.69,110.81,110.56,110.76,16425.0,110.69,110.81,110.56,110.76,16425.0
2020-08-31 15:30:00,110.78,110.88,110.72,110.85,21356.0,110.78,110.88,110.72,110.85,21356.0
2020-08-31 15:40:00,110.84,111.12,110.67,111.12,28513.0,110.84,111.12,110.67,111.12,28513.0
2020-08-31 15:50:00,111.09,111.31,110.87,110.89,110796.0,111.09,111.31,110.87,110.89,110796.0
2020-09-01 09:30:00,111.26,111.75,110.93,110.94,46742.0,111.26,111.75,110.93,110.94,46742.0
2020-09-01 09:40:00,111.02,112.17,110.89,112.0,56681.0,111.02,112.17,110.89,112.0,56681.0
2020-09-01 09:50:00,111.97,112.27,111.66,111.72,58683.0,111.97,112.27,111.66,111.72,58683.0
2020-09-01 10:00:00,111.78,112.84,111.69,112.74,49115.0,111.78,112.84,111.69,112.74,49115.0
2020-09-01 10:10:00,112.7,112.91,112.24,112.68,35657.0,112.7,112.91,112.24,112.68,35657.0
2020-09-01 10:20:00,112.73,113.13,112.59,113.12,25215.0,112.73,113.13,112.59,113.12,25215.0
2020-09-01 10:30:00,113.1,113.15,112.82,112.93,33025.0,113.1,113.15,112.82,112.93,33025.0
2020-09-01 10:40:00,112.93,112.97,112.54,112.78,26132.0,112.93,112.97,112.54,112.78,26132.0
2020-09-01 10:50:00,112.82,112.97,112.64,112.67,22961.0,112.82,112.97,112.64,112.67,22961.0
2020-09-01 11:00:00,112.73,112.79,112.38,112.45,28984.0,112.73,112.79,112.38,112.45,28984.0
2020-09-01 11:10:00,112.44,112.76,112.39,112.5,38869.0,112.44,112.76,112.39,112.5,38869.0
2020-09-01 11:20:00,112.55,112.6,112.2,112.59,19421.0,112.55,112.6,112.2,112.59,19421.0
2020-09-01 11:30:00,112.59,112.6,112.21,112.42,10113.0,112.59,112.6,112.21,112.42,10113.0
2020-09-01 11:40:00,112.46,112.64,112.4,112.64,10530.0,112.46,112.64,112.4,112.64,10530.0
2020-09-01 11:50:00,112.67,112.71,112.5,112.71,17905.0,112.67,112.71,112.5,112.71,17905.0
2020-09-01 12:00:00,112.74,112.98,112.66,112.94,12746.0,112.74,112.98,112.66,112.94,12746.0
2020-09-01 12:10:00,112.99,113.2,112.98,113.2,14457.0,112.99,113.2,112.98,113.2,14457.0
2020-09-01 12:20:00,113.14,113.19,113.0,113.11,13044.0,113.14,113.19,113.0,113.11,13044.0
2020-09-01 12:30:00,113.1,113.13,112.99,113.0,8289.0,113.1,113.13,112.99,113.0,8289.0
2020-09-01 12:40:00,113.01,113.13,112.9,113.06,10110.0,113.01,113.13,112.9,113.06,10110.0
2020-09-01 12:50:00,113.07,113.21,113.06,113.18,14406.0,113.07,113.21,113.06,113.18,14406.0
2020-09-01 13:00:00,113.19,113.19,113.0,113.09,15766.0,113.19,113.19,113.0,113.09,15766.0
2020-09-01 13:10:00,113.09,113.25,113.07,113.23,17740.0,113.09,113.25,113.07,113.23,17740.0
2020-09-01 13:20:00,113.24,113.39,113.18,113.31,19613.0,113.24,113.39,113.18,113.31,19613.0
2020-09-01 13:30:00,113.33,113.45,113.31,113.36,18811.0,113.33,113.45,113.31,113.36,18811.0
2020-09-01 13:40:00,113.38,113.62,113.38,113.48,12282.0,113.38,113.62,113.38,113.48,12282.0
2020-09-01 13:50:00,113.49,113.5,113.37,113.37,17495.0,113.49,113.5,113.37,113.37,17495.0
2020-09-01 14:00:00,113.35,113.37,113.28,113.31,7341.0,113.35,113.37,113.28,113.31,7341.0
2020-09-01 14:10:00,113.33,113.56,113.32,113.52,10903.0,113.33,113.56,113.32,113.52,10903.0
2020-09-01 14:20:00,113.56,113.64,113.5,113.58,8273.0,113.56,113.64,113.5,113.58,8273.0
2020-09-01 14:30:00,113.59,113.63,113.5,113.61,7766.0,113.59,113.63,113.5,113.61,7766.0
2020-09-01 14:40:00,113.61,113.62,113.44,113.51,8263.0,113.61,113.62,113.44,113.51,8263.0
2020-09-01 14:50:00,113.51,113.73,113.5,113.73,10971.0,113.51,113.73,113.5,113.73,10971.0
2020-09-01 15:00:00,113.72,113.8,113.69,113.78,13859.0,113.72,113.8,113.69,113.78,13859.0
2020-09-01 15:10:00,113.77,113.78,113.57,113.63,15288.0,113.77,113.78,113.57,113.63,15288.0
2020-09-01 15:20:00,113.66,113.67,113.42,113.45,17894.0,113.66,113.67,113.42,113.45,17894.0
2020-09-01 15:30:00,113.47,113.58,113.37,113.55,22832.0,113.47,113.58,113.37,113.55,22832.0
2020-09-01 15:40:00,113.54,113.57,113.41,113.43,23955.0,113.54,113.57,113.41,113.43,23955.0
2020-09-01 15:50:00,113.41,114.03,113.36,113.98,82452.0,113.41,114.03,113.36,113.98,82452.0
2020-09-02 09:30:00,114.58,115.0,114.0,114.68,63720.0,114.58,115.0,114.0,114.68,63720.0
2020-09-02 09:40:00,114.69,114.9,114.15,114.35,29654.0,114.69,114.9,114.15,114.35,29654.0
2020-09-02 09:50:00,114.36,114.48,113.76,114.02,68850.0,114.36,114.48,113.76,114.02,68850.0
2020-09-02 10:00:00,114.01,114.24,113.59,114.02,44658.0,114.01,114.24,113.59,114.02,44658.0
2020-09-02 10:10:00,113.92,114.63,113.72,114.6,23267.0,113.92,114.63,113.72,114.6,23267.0
2020-09-02 10:20:00,114.59,114.75,114.47,114.71,18820.0,114.59,114.75,114.47,114.71,18820.0
2020-09-02 10:30:00,114.62,114.78,114.3,114.34,10559.0,114.62,114.78,114.3,114.34,10559.0
2020-09-02 10:40:00,114.36,114.62,114.14,114.62,32235.0,114.36,114.62,114.14,114.62,32235.0
2020-09-02 10:50:00,114.62,115.22,114.56,114.92,43260.0,114.62,115.22,114.56,114.92,43260.0
2020-09-02 11:00:00,114.92,114.98,114.25,114.41,11433.0,114.92,114.98,114.25,114.41,11433.0
2020-09-02 11:10:00,114.38,114.54,114.15,114.48,44878.0,114.38,114.54,114.15,114.48,44878.0
2020-09-02 11:20:00,114.54,114.64,114.28,114.49,18016.0,114.54,114.64,114.28,114.49,18016.0
2020-09-02 11:30:00,114.48,114.79,114.19,114.2,15638.0,114.48,114.79,114.19,114.2,15638.0
2020-09-02 11:40:00,114.27,114.7,114.17,114.6,24979.0,114.27,114.7,114.17,114.6,24979.0
2020-09-02 11:50:00,114.58,114.88,114.43,114.83,16567.0,114.58,114.88,114.43,114.83,16567.0
2020-09-02 12:00:00,114.82,115.16,114.77,115.1,10471.0,114.82,115.16,114.77,115.1,10471.0
2020-09-02 12:10:00,115.16,115.53,115.11,115.5,17232.0,115.16,115.53,115.11,115.5,17232.0
2020-09-02 12:20:00,115.49,115.49,115.2,115.33,7992.0,115.49,115.49,115.2,115.33,7992.0
2020-09-02 12:30:00,115.37,115.7,115.29,115.66,11470.0,115.37,115.7,115.29,115.66,11470.0
2020-09-02 12:40:00,115.68,115.93,115.67,115.89,11564.0,115.68,115.93,115.67,115.89,11564.0
2020-09-02 12:50:00,115.92,116.05,115.85,115.9,13639.0,115.92,116.05,115.85,115.9,13639.0
2020-09-02 13:00:00,115.92,115.97,115.81,115.97,7539.0,115.92,115.97,115.81,115.97,7539.0
2020-09-02 13:10:00,115.99,116.24,115.96,116.19,9964.0,115.99,116.24,115.96,116.19,9964.0
2020-09-02 13:20:00,116.18,116.4,116.14,116.2,15403.0,116.18,116.4,116.14,116.2,15403.0
2020-09-02 13:30:00,116.23,116.64,116.2,116.6,16471.0,116.23,116.64,116.2,116.6,16471.0
2020-09-02 13:40:00,116.61,116.68,116.46,116.56,12042.0,116.61,116.68,116.46,116.56,12042.0
2020-09-02 13:50:00,116.63,116.76,116.48,116.76,16468.0,116.63,116.76,116.48,116.76,16468.0
2020-09-02 14:00:00,116.72,116.79,116.51,116.65,17097.0,116.72,116.79,116.51,116.65,17097.0
2020-09-02 14:10:00,116.68,116.75,116.44,116.7,15111.0,116.68,116.75,116.44,116.7,15111.0
2020-09-02 14:20:00,116.71,116.81,116.57,116.62,15629.0,116.71,116.81,116.57,116.62,15629.0
2020-09-02 14:30:00,116.65,116.74,116.55,116.7,15964.0,116.65,116.74,116.55,116.7,15964.0
2020-09-02 14:40:00,116.7,116.86,116.68,116.86,16431.0,116.7,116.86,116.68,116.86,16431.0
2020-09-02 14:50:00,116.86,116.97,116.72,116.9,22370.0,116.86,116.97,116.72,116.9,22370.0
2020-09-02 15:00:00,116.9,117.2,116.89,117.18,25348.0,116.9,117.2,116.89,117.18,25348.0
2020-09-02 15:10:00,117.2,117.59,117.18,117.48,32146.0,117.2,117.59,117.18,117.48,32146.0
2020-09-02 15:20:00,117.47,117.55,117.35,117.39,27830.0,117.47,117.55,117.35,117.39,27830.0
2020-09-02 15:30:00,117.36,117.44,117.21,117.4,37743.0,117.36,117.44,117.21,117.4,37743.0
2020-09-02 15:40:00,117.37,117.43,117.29,117.36,36603.0,117.37,117.43,117.29,117.36,36603.0
2020-09-02 15:50:00,117.37,117.37,117.06,117.08,99861.0,117.37,117.37,117.06,117.08,99861.0
2020-09-03 09:30:00,114.87,115.3,113.21,113.73,60292.0,114.87,115.3,113.21,113.73,60292.0
2020-09-03 09:40:00,113.59,113.63,112.19,112.4,61972.0,113.59,113.63,112.19,112.4,61972.0
2020-09-03 09:50:00,112.43,112.69,111.94,112.68,64026.0,112.43,112.69,111.94,112.68,64026.0
2020-09-03 10:00:00,112.6,112.95,112.42,112.52,51656.0,112.6,112.95,112.42,112.52,51656.0
2020-09-03 10:10:00,112.53,112.6,111.41,111.42,56187.0,112.53,112.6,111.41,111.42,56187.0
2020-09-03 10:20:00,111.49,111.57,110.78,111.11,41565.0,111.49,111.57,110.78,111.11,41565.0
2020-09-03 10:30:00,111.1,111.59,110.83,110.94,25354.0,111.1,111.59,110.83,110.94,25354.0
2020-09-03 10:40:00,111.07,111.14,110.12,110.47,35762.0,111.07,111.14,110.12,110.47,35762.0
2020-09-03 10:50:00,110.49,111.54,110.49,111.38,32391.0,110.49,111.54,110.49,111.38,32391.0
2020-09-03 11:00:00,111.36,111.38,110.12,110.42,32952.0,111.36,111.38,110.12,110.42,32952.0
2020-09-03 11:10:00,110.42,110.61,108.79,108.88,74416.0,110.42,110.61,108.79,108.88,74416.0
2020-09-03 11:20:00,108.88,109.87,108.85,109.82,40515.0,108.88,109.87,108.85,109.82,40515.0
2020-09-03 11:30:00,109.8,109.93,109.18,109.88,23954.0,109.8,109.93,109.18,109.88,23954.0
2020-09-03 11:40:00,109.97,110.45,109.93,110.3,9907.0,109.97,110.45,109.93,110.3,9907.0
2020-09-03 11:50:00,110.35,110.6,109.76,109.81,16760.0,110.35,110.6,109.76,109.81,16760.0
2020-09-03 12:00:00,109.9,109.95,109.18,109.35,22272.0,109.9,109.95,109.18,109.35,22272.0
2020-09-03 12:10:00,109.38,109.7,109.32,109.37,16480.0,109.38,109.7,109.32,109.37,16480.0
2020-09-03 12:20:00,109.37,109.37,108.84,109.12,17861.0,109.37,109.37,108.84,109.12,17861.0
2020-09-03 12:30:00,109.03,109.26,108.58,109.22,16827.0,109.03,109.26,108.58,109.22,16827.0
2020-09-03 12:40:00,109.22,109.33,108.85,108.85,14381.0,109.22,109.33,108.85,108.85,14381.0
2020-09-03 12:50:00,108.94,109.15,108.76,108.78,20047.0,108.94,109.15,108.76,108.78,20047.0
2020-09-03 13:00:00,108.79,108.83,108.11,108.82,22657.0,108.79,108.83,108.11,108.82,22657.0
2020-09-03 13:10:00,108.77,109.12,108.77,108.94,10520.0,108.77,109.12,108.77,108.94,10520.0
2020-09-03 13:20:00,108.96,109.5,108.79,109.42,24203.0,108.96,109.5,108.79,109.42,24203.0
2020-09-03 13:30:00,109.36,109.37,108.36,108.36,21728.0,109.36,109.37,108.36,108.36,21728.0
2020-09-03 13:40:00,108.38,108.64,108.23,108.27,15482.0,108.38,108.64,108.23,108.27,15482.0
2020-09-03 13:50:00,108.36,108.74,108.36,108.4,25925.0,108.36,108.74,108.36,108.4,25925.0
2020-09-03 14:00:00,108.35,108.68,108.25,108.61,28343.0,108.35,108.68,108.25,108.61,28343.0
2020-09-03 14:10:00,108.57,108.71,108.1,108.27,55144.0,108.57,108.71,108.1,108.27,55144.0
2020-09-03 14:20:00,108.31,108.69,108.17,108.59,20618.0,108.31,108.69,108.17,108.59,20618.0
2020-09-03 14:30:00,108.6,108.86,108.52,108.56,18286.0,108.6,108.86,108.52,108.56,18286.0
2020-09-03 14:40:00,108.6,108.63,108.04,108.07,23867.0,108.6,108.63,108.04,108.07,23867.0
2020-09-03 14:50:00,108.08,108.24,107.52,107.52,34183.0,108.08,108.24,107.52,107.52,34183.0
2020-09-03 15:00:00,107.56,107.71,107.15,107.46,30663.0,107.56,107.71,107.15,107.46,30663.0
2020-09-03 15:10:00,107.4,107.83,107.32,107.67,34899.0,107.4,107.83,107.32,107.67,34899.0
2020-09-03 15:20:00,107.66,107.7,107.1,107.16,31639.0,107.66,107.7,107.1,107.16,31639.0
2020-09-03 15:30:00,107.16,107.76,107.15,107.42,67055.0,107.16,107.76,107.15,107.42,67055.0
2020-09-03 15:40:00,107.47,108.21,107.35,107.65,84463.0,107.47,108.21,107.35,107.65,84463.0
2020-09-03 15:50:00,107.64,108.22,107.41,108.08,213256.0,107.64,108.22,107.41,108.08,213256.0
2020-09-04 09:30:00,108.28,108.53,107.41,107.5,54448.0,108.28,108.53,107.41,107.5,54448.0
2020-09-04 09:40:00,107.5,107.67,105.31,105.87,56303.0,107.5,107.67,105.31,105.87,56303.0
2020-09-04 09:50:00,106.02,106.39,105.33,105.81,40315.0,106.02,106.39,105.33,105.81,40315.0
2020-09-04 10:00:00,105.88,106.51,105.48,105.71,35642.0,105.88,106.51,105.48,105.71,35642.0
2020-09-04 10:10:00,105.66,106.01,104.22,104.4,38983.0,105.66,106.01,104.22,104.4,38983.0
2020-09-04 10:20:00,104.4,105.01,103.76,103.87,41822.0,104.4,105.01,103.76,103.87,41822.0
2020-09-04 10:30:00,103.81,104.1,102.96,103.51,65453.0,103.81,104.1,102.96,103.51,65453.0
2020-09-04 10:40:00,103.5,103.55,102.0,103.2,70600.0,103.5,103.55,102.0,103.2,70600.0
2020-09-04 10:50:00,103.17,104.35,102.63,104.27,41587.0,103.17,104.35,102.63,104.27,41587.0
2020-09-04 11:00:00,104.37,104.54,103.67,103.88,14397.0,104.37,104.54,103.67,103.88,14397.0
2020-09-04 11:10:00,103.86,104.42,103.65,103.87,35032.0,103.86,104.42,103.65,103.87,35032.0
2020-09-04 11:20:00,104.05,104.05,103.07,103.63,21584.0,104.05,104.05,103.07,103.63,21584.0
2020-09-04 11:30:00,103.7,104.75,103.7,104.74,33655.0,103.7,104.75,103.7,104.74,33655.0
2020-09-04 11:40:00,104.71,104.89,104.34,104.82,14151.0,104.71,104.89,104.34,104.82,14151.0
2020-09-04 11:50:00,104.74,105.65,104.68,105.61,29760.0,104.74,105.65,104.68,105.61,29760.0
2020-09-04 12:00:00,105.66,105.86,105.34,105.4,26684.0,105.66,105.86,105.34,105.4,26684.0
2020-09-04 12:10:00,105.3,105.55,105.0,105.07,17920.0,105.3,105.55,105.0,105.07,17920.0
2020-09-04 12:20:00,105.16,105.57,104.98,105.46,42852.0,105.16,105.57,104.98,105.46,42852.0
2020-09-04 12:30:00,105.48,106.3,105.39,106.0,20207.0,105.48,106.3,105.39,106.0,20207.0
2020-09-04 12:40:00,106.08,106.18,105.61,105.68,14054.0,106.08,106.18,105.61,105.68,14054.0
2020-09-04 12:50:00,105.58,105.62,105.15,105.4,20911.0,105.58,105.62,105.15,105.4,20911.0
2020-09-04 13:00:00,105.35,105.35,104.86,105.08,14679.0,105.35,105.35,104.86,105.08,14679.0
2020-09-04 13:10:00,105.09,105.16,104.46,104.47,15585.0,105.09,105.16,104.46,104.47,15585.0
2020-09-04 13:20:00,104.51,104.91,104.51,104.59,18128.0,104.51,104.91,104.51,104.59,18128.0
2020-09-04 13:30:00,104.56,105.07,104.14,104.96,26403.0,104.56,105.07,104.14,104.96,26403.0
2020-09-04 13:40:00,105.02,105.11,104.76,104.88,13714.0,105.02,105.11,104.76,104.88,13714.0
2020-09-04 13:50:00,104.84,105.07,104.58,104.92,12583.0,104.84,105.07,104.58,104.92,12583.0
2020-09-04 14:00:00,104.87,105.09,104.75,104.88,13425.0,104.87,105.09,104.75,104.88,13425.0
2020-09-04 14:10:00,104.81,104.9,104.5,104.77,49864.0,104.81,104.9,104.5,104.77,49864.0
2020-09-04 14:20:00,104.85,105.51,104.63,105.44,13824.0,104.85,105.51,104.63,105.44,13824.0
2020-09-04 14:30:00,105.44,105.96,105.25,105.91,16412.0,105.44,105.96,105.25,105.91,16412.0
2020-09-04 14:40:00,105.95,106.67,105.95,106.28,18530.0,105.95,106.67,105.95,106.28,18530.0
2020-09-04 14:50:00,106.29,106.72,106.18,106.63,14457.0,106.29,106.72,106.18,106.63,14457.0
2020-09-04 15:00:00,106.68,106.93,106.49,106.82,17732.0,106.68,106.93,106.49,106.82,17732.0
2020-09-04 15:10:00,106.82,107.17,106.53,107.0,39935.0,106.82,107.17,106.53,107.0,39935.0
2020-09-04 15:20:00,107.01,107.31,106.96,107.14,24833.0,107.01,107.31,106.96,107.14,24833.0
2020-09-04 15:30:00,107.14,107.15,106.37,106.67,31652.0,107.14,107.15,106.37,106.67,31652.0
2020-09-04 15:40:00,106.67,106.9,106.35,106.35,66475.0,106.67,106.9,106.35,106.35,66475.0
2020-09-04 15:50:00,106.01,106.43,105.88,105.88,118911.0,106.01,106.43,105.88,105.88,118911.0
2020-09-08 09:30:00,100.0,101.68,98.15,101.2,171772.0,100.0,101.68,98.15,101.2,171772.0
2020-09-08 09:40:00,101.11,102.08,99.96,101.69,39106.0,101.11,102.08,99.96,101.69,39106.0
2020-09-08 09:50:00,101.7,102.83,101.69,102.53,48352.0,101.7,102.83,101.69,102.53,48352.0
2020-09-08 10:00:00,102.57,102.93,102.05,102.89,49096.0,102.57,102.93,102.05,102.89,49096.0
2020-09-08 10:10:00,102.87,103.3,102.74,103.13,21450.0,102.87,103.3,102.74,103.13,21450.0
2020-09-08 10:20:00,103.12,103.71,103.0,103.55,49856.0,103.12,103.71,103.0,103.55,49856.0
2020-09-08 10:30:00,103.49,103.67,102.65,103.02,25111.0,103.49,103.67,102.65,103.02,25111.0
2020-09-08 10:40:00,103.16,103.16,102.45,102.69,20545.0,103.16,103.16,102.45,102.69,20545.0
2020-09-08 10:50:00,102.65,103.27,102.65,103.09,21235.0,102.65,103.27,102.65,103.09,21235.0
2020-09-08 11:00:00,103.05,103.25,102.62,102.89,27637.0,103.05,103.25,102.62,102.89,27637.0
2020-09-08 11:10:00,103.0,103.45,102.92,103.08,24428.0,103.0,103.45,102.92,103.08,24428.0
2020-09-08 11:20:00,103.0,103.0,102.3,102.51,14120.0,103.0,103.0,102.3,102.51,14120.0
2020-09-08 11:30:00,102.47,102.57,101.81,101.84,27744.0,102.47,102.57,101.81,101.84,27744.0
2020-09-08 11:40:00,101.84,102.06,101.63,101.97,21850.0,101.84,102.06,101.63,101.97,21850.0
2020-09-08 11:50:00,102.0,102.36,101.73,102.32,15820.0,102.0,102.36,101.73,102.32,15820.0
2020-09-08 12:00:00,102.29,102.45,102.21,102.34,11233.0,102.29,102.45,102.21,102.34,11233.0
2020-09-08 12:10:00,102.34,102.39,101.98,102.08,10790.0,102.34,102.39,101.98,102.08,10790.0
2020-09-08 12:20:00,102.08,102.35,101.94,102.0,9092.0,102.08,102.35,101.94,102.0,9092.0
2020-09-08 12:30:00,102.01,102.23,101.84,102.08,9509.0,102.01,102.23,101.84,102.08,9509.0
2020-09-08 12:40:00,102.09,102.43,101.89,102.38,10649.0,102.09,102.43,101.89,102.38,10649.0
2020-09-08 12:50:00,102.35,102.37,102.18,102.33,11369.0,102.35,102.37,102.18,102.33,11369.0
2020-09-08 13:00:00,102.34,102.36,101.68,101.68,7871.0,102.34,102.36,101.68,101.68,7871.0
2020-09-08 13:10:00,101.61,102.28,101.61,102.21,11297.0,101.61,102.28,101.61,102.21,11297.0
2020-09-08 13:20:00,102.14,102.21,101.87,101.89,9525.0,102.14,102.21,101.87,101.89,9525.0
2020-09-08 13:30:00,101.85,102.2,101.78,102.12,13139.0,101.85,102.2,101.78,102.12,13139.0
2020-09-08 13:40:00,102.08,102.36,102.08,102.36,12099.0,102.08,102.36,102.08,102.36,12099.0
2020-09-08 13:50:00,102.34,102.47,102.17,102.18,19480.0,102.34,102.47,102.17,102.18,19480.0
2020-09-08 14:00:00,102.19,102.32,101.74,101.86,22006.0,102.19,102.32,101.74,101.86,22006.0
2020-09-08 14:10:00,101.84,101.91,101.28,101.36,15006.0,101.84,101.91,101.28,101.36,15006.0
2020-09-08 14:20:00,101.37,101.44,101.13,101.15,16637.0,101.37,101.44,101.13,101.15,16637.0
2020-09-08 14:30:00,101.09,101.24,100.95,101.04,34380.0,101.09,101.24,100.95,101.04,34380.0
2020-09-08 14:40:00,101.04,101.07,100.55,100.76,26650.0,101.04,101.07,100.55,100.76,26650.0
2020-09-08 14:50:00,100.7,101.05,100.35,100.98,26457.0,100.7,101.05,100.35,100.98,26457.0
2020-09-08 15:00:00,100.95,100.98,100.35,100.52,24761.0,100.95,100.98,100.35,100.52,24761.0
2020-09-08 15:10:00,100.5,100.86,100.4,100.56,52201.0,100.5,100.86,100.4,100.56,52201.0
2020-09-08 15:20:00,100.53,100.83,100.42,100.79,71441.0,100.53,100.83,100.42,100.79,71441.0
2020-09-08 15:30:00,100.79,101.17,100.73,101.0,49123.0,100.79,101.17,100.73,101.0,49123.0
2020-09-08 15:40:00,100.99,101.04,100.31,100.79,51297.0,100.99,101.04,100.31,100.79,51297.0
2020-09-08 15:50:00,100.66,100.66,100.2,100.45,123959.0,100.66,100.66,100.2,100.45,123959.0
2020-09-09 09:30:00,102.39,103.05,101.2,101.25,75631.0,102.39,103.05,101.2,101.25,75631.0
2020-09-09 09:40:00,101.2,102.06,101.2,101.89,60168.0,101.2,102.06,101.2,101.89,60168.0
2020-09-09 09:50:00,101.92,102.09,101.42,102.02,35515.0,101.92,102.09,101.42,102.02,35515.0
2020-09-09 10:00:00,102.06,102.47,102.0,102.05,23673.0,102.06,102.47,102.0,102.05,23673.0
2020-09-09 10:10:00,102.07,102.23,101.79,101.97,26856.0,102.07,102.23,101.79,101.97,26856.0
2020-09-09 10:20:00,101.9,102.81,101.71,102.73,23029.0,101.9,102.81,101.71,102.73,23029.0
2020-09-09 10:30:00,102.65,102.81,102.44,102.78,17634.0,102.65,102.81,102.44,102.78,17634.0
2020-09-09 10:40:00,102.74,102.74,102.39,102.59,12160.0,102.74,102.74,102.39,102.59,12160.0
2020-09-09 10:50:00,102.65,102.8,102.46,102.62,16617.0,102.65,102.8,102.46,102.62,16617.0
2020-09-09 11:00:00,102.66,103.17,102.63,102.66,10660.0,102.66,103.17,102.63,102.66,10660.0
2020-09-09 11:10:00,102.58,102.87,102.45,102.65,12918.0,102.58,102.87,102.45,102.65,12918.0
2020-09-09 11:20:00,102.68,103.18,102.68,103.09,10565.0,102.68,103.18,102.68,103.09,10565.0
2020-09-09 11:30:00,103.14,103.15,102.87,102.98,6089.0,103.14,103.15,102.87,102.98,6089.0
2020-09-09 11:40:00,102.95,103.14,102.8,103.13,12356.0,102.95,103.14,102.8,103.13,12356.0
2020-09-09 11:50:00,103.1,103.19,102.9,103.06,7654.0,103.1,103.19,102.9,103.06,7654.0
2020-09-09 12:00:00,103.06,103.19,102.98,103.16,12232.0,103.06,103.19,102.98,103.16,12232.0
2020-09-09 12:10:00,103.16,103.45,103.16,103.44,7582.0,103.16,103.45,103.16,103.44,7582.0
2020-09-09 12:20:00,103.46,103.5,103.28,103.47,6608.0,103.46,103.5,103.28,103.47,6608.0
2020-09-09 12:30:00,103.49,103.65,103.42,103.54,19754.0,103.49,103.65,103.42,103.54,19754.0
2020-09-09 12:40:00,103.57,103.89,103.57,103.83,17677.0,103.57,103.89,103.57,103.83,17677.0
2020-09-09 12:50:00,103.8,103.95,103.69,103.94,12487.0,103.8,103.95,103.69,103.94,12487.0
2020-09-09 13:00:00,104.01,104.2,103.91,104.2,10888.0,104.01,104.2,103.91,104.2,10888.0
2020-09-09 13:10:00,104.2,104.27,103.73,103.73,11148.0,104.2,104.27,103.73,103.73,11148.0
2020-09-09 13:20:00,103.78,104.04,103.71,103.95,13807.0,103.78,104.04,103.71,103.95,13807.0
2020-09-09 13:30:00,103.93,104.05,103.75,103.84,12731.0,103.93,104.05,103.75,103.84,12731.0
2020-09-09 13:40:00,103.88,103.89,103.55,103.74,9284.0,103.88,103.89,103.55,103.74,9284.0
2020-09-09 13:50:00,103.7,103.82,103.5,103.54,9389.0,103.7,103.82,103.5,103.54,9389.0
2020-09-09 14:00:00,103.59,103.64,103.35,103.55,19686.0,103.59,103.64,103.35,103.55,19686.0
2020-09-09 14:10:00,103.57,103.92,103.54,103.84,8204.0,103.57,103.92,103.54,103.84,8204.0
2020-09-09 14:20:00,103.89,103.93,103.66,103.73,7978.0,103.89,103.93,103.66,103.73,7978.0
2020-09-09 14:30:00,103.76,104.26,103.76,104.23,17591.0,103.76,104.26,103.76,104.23,17591.0
2020-09-09 14:40:00,104.24,104.4,104.15,104.21,8252.0,104.24,104.4,104.15,104.21,8252.0
2020-09-09 14:50:00,104.25,104.47,104.1,104.28,17757.0,104.25,104.47,104.1,104.28,17757.0
2020-09-09 15:00:00,104.3,104.76,104.3,104.74,15737.0,104.3,104.76,104.3,104.74,15737.0
2020-09-09 15:10:00,104.71,104.74,104.48,104.68,16300.0,104.71,104.74,104.48,104.68,16300.0
2020-09-09 15:20:00,104.74,105.0,104.63,104.95,23741.0,104.74,105.0,104.63,104.95,23741.0
2020-09-09 15:30:00,104.95,105.11,104.49,104.52,35077.0,104.95,105.11,104.49,104.52,35077.0
2020-09-09 15:40:00,104.49,104.6,104.28,104.47,42447.0,104.49,104.6,104.28,104.47,42447.0
2020-09-09 15:50:00,104.43,104.85,104.18,104.34,94267.0,104.43,104.85,104.18,104.34,94267.0
2020-09-10 09:30:00,104.7,105.81,104.52,105.61,52118.0,104.7,105.81,104.52,105.61,52118.0
2020-09-10 09:40:00,105.61,105.61,104.62,104.63,30445.0,105.61,105.61,104.62,104.63,30445.0
2020-09-10 09:50:00,104.66,105.13,104.31,104.96,26027.0,104.66,105.13,104.31,104.96,26027.0
2020-09-10 10:00:00,104.97,105.76,104.96,105.71,15487.0,104.97,105.76,104.96,105.71,15487.0
2020-09-10 10:10:00,105.75,105.75,105.38,105.38,17852.0,105.75,105.75,105.38,105.38,17852.0
2020-09-10 10:20:00,105.39,105.5,105.08,105.16,14903.0,105.39,105.5,105.08,105.16,14903.0
2020-09-10 10:30:00,105.26,105.71,105.26,105.71,10477.0,105.26,105.71,105.26,105.71,10477.0
2020-09-10 10:40:00,105.68,105.68,104.55,104.6,14299.0,105.68,105.68,104.55,104.6,14299.0
2020-09-10 10:50:00,104.59,104.91,103.97,104.08,19987.0,104.59,104.91,103.97,104.08,19987.0
2020-09-10 11:00:00,104.01,104.68,103.78,104.57,16009.0,104.01,104.68,103.78,104.57,16009.0
2020-09-10 11:10:00,104.56,104.87,104.36,104.47,8200.0,104.56,104.87,104.36,104.47,8200.0
2020-09-10 11:20:00,104.6,105.09,104.6,104.93,6571.0,104.6,105.09,104.6,104.93,6571.0
2020-09-10 11:30:00,104.96,105.11,104.75,105.08,13994.0,104.96,105.11,104.75,105.08,13994.0
2020-09-10 11:40:00,105.05,105.29,104.96,105.2,6869.0,105.05,105.29,104.96,105.2,6869.0
2020-09-10 11:50:00,105.23,105.23,104.47,104.55,6010.0,105.23,105.23,104.47,104.55,6010.0
2020-09-10 12:00:00,104.52,104.68,104.21,104.34,8291.0,104.52,104.68,104.21,104.34,8291.0
2020-09-10 12:10:00,104.42,104.48,104.04,104.25,7728.0,104.42,104.48,104.04,104.25,7728.0
2020-09-10 12:20:00,104.24,104.24,103.9,103.94,5776.0,104.24,104.24,103.9,103.94,5776.0
2020-09-10 12:30:00,103.98,104.09,103.37,103.45,15278.0,103.98,104.09,103.37,103.45,15278.0
2020-09-10 12:40:00,103.46,103.7,103.44,103.6,10500.0,103.46,103.7,103.44,103.6,10500.0
2020-09-10 12:50:00,103.72,104.25,103.71,104.22,5846.0,103.72,104.25,103.71,104.22,5846.0
2020-09-10 13:00:00,104.14,104.34,104.04,104.31,8117.0,104.14,104.34,104.04,104.31,8117.0
2020-09-10 13:10:00,104.36,104.38,104.11,104.34,9015.0,104.36,104.38,104.11,104.34,9015.0
2020-09-10 13:20:00,104.36,104.45,103.88,103.97,9851.0,104.36,104.45,103.88,103.97,9851.0
2020-09-10 13:30:00,103.96,104.23,103.91,103.91,5853.0,103.96,104.23,103.91,103.91,5853.0
2020-09-10 13:40:00,103.92,104.04,103.8,103.91,8458.0,103.92,104.04,103.8,103.91,8458.0
2020-09-10 13:50:00,103.95,103.95,103.52,103.62,6728.0,103.95,103.95,103.52,103.62,6728.0
2020-09-10 14:00:00,103.57,103.76,103.43,103.53,7944.0,103.57,103.76,103.43,103.53,7944.0
2020-09-10 14:10:00,103.52,103.52,102.79,102.83,28967.0,103.52,103.52,102.79,102.83,28967.0
2020-09-10 14:20:00,102.78,102.94,101.92,101.97,31480.0,102.78,102.94,101.92,101.97,31480.0
2020-09-10 14:30:00,102.03,102.65,101.91,102.61,10900.0,102.03,102.65,101.91,102.61,10900.0
2020-09-10 14:40:00,102.62,102.62,102.09,102.61,15567.0,102.62,102.62,102.09,102.61,15567.0
2020-09-10 14:50:00,102.57,102.8,102.24,102.77,16507.0,102.57,102.8,102.24,102.77,16507.0
2020-09-10 15:00:00,102.75,102.78,101.79,101.81,38204.0,102.75,102.78,101.79,101.81,38204.0
2020-09-10 15:10:00,101.81,101.97,101.55,101.59,24687.0,101.81,101.97,101.55,101.59,24687.0
2020-09-10 15:20:00,101.59,102.17,101.54,102.09,19943.0,101.59,102.17,101.54,102.09,19943.0
2020-09-10 15:30:00,102.0,102.41,101.93,102.33,15813.0,102.0,102.41,101.93,102.33,15813.0
2020-09-10 15:40:00,102.29,102.73,102.01,102.13,15834.0,102.29,102.73,102.01,102.13,15834.0
2020-09-10 15:50:00,102.04,102.58,101.97,102.23,48622.0,102.04,102.58,101.97,102.23,48622.0
2020-09-11 09:30:00,103.1,103.61,102.59,102.81,24200.0,103.1,103.61,102.59,102.81,24200.0
2020-09-11 09:40:00,102.89,103.52,102.88,103.52,12310.0,102.89,103.52,102.88,103.52,12310.0
2020-09-11 09:50:00,103.31,103.35,102.03,102.21,40098.0,103.31,103.35,102.03,102.21,40098.0
2020-09-11 10:00:00,102.21,102.64,102.03,102.15,20487.0,102.21,102.64,102.03,102.15,20487.0
2020-09-11 10:10:00,102.11,103.1,101.87,103.04,27331.0,102.11,103.1,101.87,103.04,27331.0
2020-09-11 10:20:00,103.11,103.35,102.94,103.12,23123.0,103.11,103.35,102.94,103.12,23123.0
2020-09-11 10:30:00,103.25,103.25,102.69,102.9,14155.0,103.25,103.25,102.69,102.9,14155.0
2020-09-11 10:40:00,102.88,103.67,102.88,103.65,25605.0,102.88,103.67,102.88,103.65,25605.0
2020-09-11 10:50:00,103.74,103.81,103.14,103.16,11074.0,103.74,103.81,103.14,103.16,11074.0
2020-09-11 11:00:00,103.26,103.74,103.17,103.72,5900.0,103.26,103.74,103.17,103.72,5900.0
2020-09-11 11:10:00,103.69,103.69,103.36,103.68,11655.0,103.69,103.69,103.36,103.68,11655.0
2020-09-11 11:20:00,103.69,103.69,102.84,103.01,11611.0,103.69,103.69,102.84,103.01,11611.0
2020-09-11 11:30:00,103.03,103.03,102.27,102.62,19026.0,103.03,103.03,102.27,102.62,19026.0
2020-09-11 11:40:00,102.6,102.85,102.47,102.75,6855.0,102.6,102.85,102.47,102.75,6855.0
2020-09-11 11:50:00,102.72,102.78,102.23,102.23,9718.0,102.72,102.78,102.23,102.23,9718.0
2020-09-11 12:00:00,102.15,102.57,102.07,102.4,12750.0,102.15,102.57,102.07,102.4,12750.0
2020-09-11 12:10:00,102.32,102.38,102.11,102.31,5242.0,102.32,102.38,102.11,102.31,5242.0
2020-09-11 12:20:00,102.49,102.64,102.24,102.24,7604.0,102.49,102.64,102.24,102.24,7604.0
2020-09-11 12:30:00,102.17,102.17,101.66,101.77,28540.0,102.17,102.17,101.66,101.77,28540.0
2020-09-11 12:40:00,101.75,101.75,101.45,101.75,11891.0,101.75,101.75,101.45,101.75,11891.0
2020-09-11 12:50:00,101.82,101.87,101.31,101.37,10134.0,101.82,101.87,101.31,101.37,10134.0
2020-09-11 13:00:00,101.37,101.47,100.85,100.89,11317.0,101.37,101.47,100.85,100.89,11317.0
2020-09-11 13:10:00,100.93,101.08,100.67,101.05,15420.0,100.93,101.08,100.67,101.05,15420.0
2020-09-11 13:20:00,101.01,101.13,100.69,100.71,11049.0,101.01,101.13,100.69,100.71,11049.0
2020-09-11 13:30:00,100.65,100.79,100.37,100.73,10145.0,100.65,100.79,100.37,100.73,10145.0
2020-09-11 13:40:00,100.7,100.98,100.65,100.81,13003.0,100.7,100.98,100.65,100.81,13003.0
2020-09-11 13:50:00,100.78,100.94,100.37,100.39,25535.0,100.78,100.94,100.37,100.39,25535.0
2020-09-11 14:00:00,100.45,101.07,100.27,101.07,11568.0,100.45,101.07,100.27,101.07,11568.0
2020-09-11 14:10:00,101.04,101.34,100.93,101.03,6902.0,101.04,101.34,100.93,101.03,6902.0
2020-09-11 14:20:00,100.98,101.15,100.78,100.78,9513.0,100.98,101.15,100.78,100.78,9513.0
2020-09-11 14:30:00,100.8,101.34,100.77,101.34,40326.0,100.8,101.34,100.77,101.34,40326.0
2020-09-11 14:40:00,101.25,101.51,101.12,101.2,11283.0,101.25,101.51,101.12,101.2,11283.0
2020-09-11 14:50:00,101.17,101.38,101.06,101.06,10169.0,101.17,101.38,101.06,101.06,10169.0
2020-09-11 15:00:00,101.03,101.09,100.57,100.63,14085.0,101.03,101.09,100.57,100.63,14085.0
2020-09-11 15:10:00,100.69,101.29,100.59,101.27,14577.0,100.69,101.29,100.59,101.27,14577.0
2020-09-11 15:20:00,101.25,101.75,101.2,101.63,13072.0,101.25,101.75,101.2,101.63,13072.0
2020-09-11 15:30:00,101.66,101.86,101.43,101.5,12913.0,101.66,101.86,101.43,101.5,12913.0
2020-09-11 15:40:00,101.58,101.69,101.4,101.46,12540.0,101.58,101.69,101.4,101.46,12540.0
2020-09-11 15:50:00,101.18,101.64,101.08,101.54,38930.0,101.18,101.64,101.08,101.54,38930.0
2020-09-14 09:30:00,102.88,102.88,102.03,102.27,29650.0,102.88,102.88,102.03,102.27,29650.0
2020-09-14 09:40:00,102.31,103.15,102.29,103.04,22353.0,102.31,103.15,102.29,103.04,22353.0
2020-09-14 09:50:00,103.13,103.17,102.41,102.41,24929.0,103.13,103.17,102.41,102.41,24929.0
2020-09-14 10:00:00,102.44,102.79,102.28,102.46,14767.0,102.44,102.79,102.28,102.46,14767.0
2020-09-14 10:10:00,102.49,103.0,102.44,102.84,26318.0,102.49,103.0,102.44,102.84,26318.0
2020-09-14 10:20:00,102.87,103.18,102.67,103.09,30721.0,102.87,103.18,102.67,103.09,30721.0
2020-09-14 10:30:00,103.0,103.31,102.91,103.26,22074.0,103.0,103.31,102.91,103.26,22074.0
2020-09-14 10:40:00,103.24,103.39,103.04,103.07,27804.0,103.24,103.39,103.04,103.07,27804.0
2020-09-14 10:50:00,103.04,103.41,102.98,103.41,11349.0,103.04,103.41,102.98,103.41,11349.0
2020-09-14 11:00:00,103.39,103.77,103.36,103.64,15853.0,103.39,103.77,103.36,103.64,15853.0
2020-09-14 11:10:00,103.67,103.71,103.44,103.6,9509.0,103.67,103.71,103.44,103.6,9509.0
2020-09-14 11:20:00,103.58,103.71,103.5,103.65,8433.0,103.58,103.71,103.5,103.65,8433.0
2020-09-14 11:30:00,103.69,103.79,103.44,103.59,8285.0,103.69,103.79,103.44,103.59,8285.0
2020-09-14 11:40:00,103.65,103.85,103.62,103.73,7075.0,103.65,103.85,103.62,103.73,7075.0
2020-09-14 11:50:00,103.75,103.87,103.67,103.84,9511.0,103.75,103.87,103.67,103.84,9511.0
2020-09-14 12:00:00,103.77,103.96,103.74,103.79,11145.0,103.77,103.96,103.74,103.79,11145.0
2020-09-14 12:10:00,103.81,103.81,103.46,103.46,21878.0,103.81,103.81,103.46,103.46,21878.0
2020-09-14 12:20:00,103.33,103.4,103.21,103.31,12724.0,103.33,103.4,103.21,103.31,12724.0
2020-09-14 12:30:00,103.3,103.36,103.03,103.08,7025.0,103.3,103.36,103.03,103.08,7025.0
2020-09-14 12:40:00,103.01,103.32,103.0,103.2,12064.0,103.01,103.32,103.0,103.2,12064.0
2020-09-14 12:50:00,103.2,103.28,102.94,103.14,12847.0,103.2,103.28,102.94,103.14,12847.0
2020-09-14 13:00:00,103.14,103.25,102.86,102.88,11364.0,103.14,103.25,102.86,102.88,11364.0
2020-09-14 13:10:00,102.88,103.0,102.65,102.66,13463.0,102.88,103.0,102.65,102.66,13463.0
2020-09-14 13:20:00,102.75,102.96,102.58,102.94,17020.0,102.75,102.96,102.58,102.94,17020.0
2020-09-14 13:30:00,102.94,103.17,102.65,103.15,38826.0,102.94,103.17,102.65,103.15,38826.0
2020-09-14 13:40:00,103.15,103.39,103.09,103.32,11698.0,103.15,103.39,103.09,103.32,11698.0
2020-09-14 13:50:00,103.26,103.44,103.2,103.28,11130.0,103.26,103.44,103.2,103.28,11130.0
2020-09-14 14:00:00,103.24,103.59,103.18,103.58,26351.0,103.24,103.59,103.18,103.58,26351.0
2020-09-14 14:10:00,103.58,103.67,103.52,103.58,11709.0,103.58,103.67,103.52,103.58,11709.0
2020-09-14 14:20:00,103.64,103.81,103.47,103.56,28004.0,103.64,103.81,103.47,103.56,28004.0
2020-09-14 14:30:00,103.58,103.73,103.45,103.46,12836.0,103.58,103.73,103.45,103.46,12836.0
2020-09-14 14:40:00,103.47,103.55,103.2,103.28,9689.0,103.47,103.55,103.2,103.28,9689.0
2020-09-14 14:50:00,103.3,103.46,103.03,103.33,18002.0,103.3,103.46,103.03,103.33,18002.0
2020-09-14 15:00:00,103.34,103.46,103.23,103.4,16008.0,103.34,103.46,103.23,103.4,16008.0
2020-09-14 15:10:00,103.29,103.6,103.26,103.6,12793.0,103.29,103.6,103.26,103.6,12793.0
2020-09-14 15:20:00,103.57,103.61,103.2,103.44,22602.0,103.57,103.61,103.2,103.44,22602.0
2020-09-14 15:30:00,103.47,103.72,103.34,103.7,11187.0,103.47,103.72,103.34,103.7,11187.0
2020-09-14 15:40:00,103.7,104.04,103.68,104.04,29993.0,103.7,104.04,103.68,104.04,29993.0
2020-09-14 15:50:00,104.01,104.01,103.23,103.25,87558.0,104.01,104.01,103.23,103.25,87558.0
2020-09-15 09:30:00,104.45,105.08,104.44,105.04,31404.0,104.45,105.08,104.44,105.04,31404.0
2020-09-15 09:40:00,105.16,105.45,104.96,105.25,24561.0,105.16,105.45,104.96,105.25,24561.0
2020-09-15 09:50:00,105.19,105.61,105.12,105.61,24773.0,105.19,105.61,105.12,105.61,24773.0
2020-09-15 10:00:00,105.6,105.83,105.38,105.77,26490.0,105.6,105.83,105.38,105.77,26490.0
2020-09-15 10:10:00,105.76,105.88,105.02,105.12,19440.0,105.76,105.88,105.02,105.12,19440.0
2020-09-15 10:20:00,105.0,105.21,104.84,105.18,16208.0,105.0,105.21,104.84,105.18,16208.0
2020-09-15 10:30:00,105.14,105.31,104.93,104.95,8640.0,105.14,105.31,104.93,104.95,8640.0
2020-09-15 10:40:00,104.94,104.94,104.7,104.74,17260.0,104.94,104.94,104.7,104.74,17260.0
2020-09-15 10:50:00,104.68,105.16,104.58,105.16,6500.0,104.68,105.16,104.58,105.16,6500.0
2020-09-15 11:00:00,105.17,105.38,105.06,105.25,6676.0,105.17,105.38,105.06,105.25,6676.0
2020-09-15 11:10:00,105.26,105.35,105.1,105.2,8955.0,105.26,105.35,105.1,105.2,8955.0
2020-09-15 11:20:00,105.16,105.22,104.87,105.14,6991.0,105.16,105.22,104.87,105.14,6991.0
2020-09-15 11:30:00,105.12,105.55,105.11,105.51,9128.0,105.12,105.55,105.11,105.51,9128.0
2020-09-15 11:40:00,105.53,105.53,105.23,105.23,7712.0,105.53,105.53,105.23,105.23,7712.0
2020-09-15 11:50:00,105.24,105.39,105.13,105.24,9832.0,105.24,105.39,105.13,105.24,9832.0
2020-09-15 12:00:00,105.23,105.48,105.22,105.29,11975.0,105.23,105.48,105.22,105.29,11975.0
2020-09-15 12:10:00,105.29,105.35,105.21,105.35,4866.0,105.29,105.35,105.21,105.35,4866.0
2020-09-15 12:20:00,105.38,105.51,105.23,105.4,18626.0,105.38,105.51,105.23,105.4,18626.0
2020-09-15 12:30:00,105.38,105.4,105.26,105.34,9089.0,105.38,105.4,105.26,105.34,9089.0
2020-09-15 12:40:00,105.38,105.43,105.32,105.32,4620.0,105.38,105.43,105.32,105.32,4620.0
2020-09-15 12:50:00,105.25,105.39,105.25,105.37,4600.0,105.25,105.39,105.25,105.37,4600.0
2020-09-15 13:00:00,105.39,105.62,105.38,105.54,21170.0,105.39,105.62,105.38,105.54,21170.0
2020-09-15 13:10:00,105.54,105.64,105.53,105.59,9638.0,105.54,105.64,105.53,105.59,9638.0
2020-09-15 13:20:00,105.58,105.59,105.37,105.38,6295.0,105.58,105.59,105.37,105.38,6295.0
2020-09-15 13:30:00,105.38,105.5,105.36,105.43,5975.0,105.38,105.5,105.36,105.43,5975.0
2020-09-15 13:40:00,105.45,105.48,105.36,105.42,13185.0,105.45,105.48,105.36,105.42,13185.0
2020-09-15 13:50:00,105.41,105.47,105.29,105.32,35472.0,105.41,105.47,105.29,105.32,35472.0
2020-09-15 14:00:00,105.32,105.32,104.99,105.05,11348.0,105.32,105.32,104.99,105.05,11348.0
2020-09-15 14:10:00,105.08,105.19,105.05,105.09,8704.0,105.08,105.19,105.05,105.09,8704.0
2020-09-15 14:20:00,105.07,105.17,105.01,105.14,9289.0,105.07,105.17,105.01,105.14,9289.0
2020-09-15 14:30:00,105.17,105.21,105.0,105.19,16261.0,105.17,105.21,105.0,105.19,16261.0
2020-09-15 14:40:00,105.2,105.35,105.2,105.34,10400.0,105.2,105.35,105.2,105.34,10400.0
2020-09-15 14:50:00,105.36,105.39,105.23,105.3,15402.0,105.36,105.39,105.23,105.3,15402.0
2020-09-15 15:00:00,105.31,105.32,104.89,104.93,18593.0,105.31,105.32,104.89,104.93,18593.0
2020-09-15 15:10:00,104.89,105.05,104.85,104.94,14351.0,104.89,105.05,104.85,104.94,14351.0
2020-09-15 15:20:00,104.98,105.14,104.84,105.12,14956.0,104.98,105.14,104.84,105.12,14956.0
2020-09-15 15:30:00,105.11,105.16,104.65,104.79,20696.0,105.11,105.16,104.65,104.79,20696.0
2020-09-15 15:40:00,104.79,105.03,104.73,105.03,27224.0,104.79,105.03,104.73,105.03,27224.0
2020-09-15 15:50:00,105.02,105.33,104.99,105.23,67829.0,105.02,105.33,104.99,105.23,67829.0
2020-09-16 09:30:00,105.72,106.13,105.59,106.03,27947.0,105.72,106.13,105.59,106.03,27947.0
2020-09-16 09:40:00,106.07,106.21,105.09,105.12,19142.0,106.07,106.21,105.09,105.12,19142.0
2020-09-16 09:50:00,105.08,105.35,104.88,105.35,14122.0,105.08,105.35,104.88,105.35,14122.0
2020-09-16 10:00:00,105.34,105.38,105.04,105.3,12732.0,105.34,105.38,105.04,105.3,12732.0
2020-09-16 10:10:00,105.32,105.37,104.59,104.71,15634.0,105.32,105.37,104.59,104.71,15634.0
2020-09-16 10:20:00,104.69,105.1,104.59,105.07,15269.0,104.69,105.1,104.59,105.07,15269.0
2020-09-16 10:30:00,105.07,105.1,104.72,104.76,13141.0,105.07,105.1,104.72,104.76,13141.0
2020-09-16 10:40:00,104.81,104.85,104.24,104.45,12140.0,104.81,104.85,104.24,104.45,12140.0
2020-09-16 10:50:00,104.46,104.57,104.29,104.44,8706.0,104.46,104.57,104.29,104.44,8706.0
2020-09-16 11:00:00,104.44,104.56,104.29,104.46,9969.0,104.44,104.56,104.29,104.46,9969.0
2020-09-16 11:10:00,104.47,104.88,104.29,104.77,9550.0,104.47,104.88,104.29,104.77,9550.0
2020-09-16 11:20:00,104.9,104.97,104.76,104.81,6912.0,104.9,104.97,104.76,104.81,6912.0
2020-09-16 11:30:00,104.81,105.02,104.79,104.84,5300.0,104.81,105.02,104.79,104.84,5300.0
2020-09-16 11:40:00,104.82,104.89,104.59,104.63,4557.0,104.82,104.89,104.59,104.63,4557.0
2020-09-16 11:50:00,104.63,104.67,104.52,104.52,4326.0,104.63,104.67,104.52,104.52,4326.0
2020-09-16 12:00:00,104.56,104.86,104.56,104.84,6316.0,104.56,104.86,104.56,104.84,6316.0
2020-09-16 12:10:00,104.8,104.8,104.44,104.51,5845.0,104.8,104.8,104.44,104.51,5845.0
2020-09-16 12:20:00,104.49,104.6,104.43,104.6,3600.0,104.49,104.6,104.43,104.6,3600.0
2020-09-16 12:30:00,104.55,104.55,104.31,104.5,8840.0,104.55,104.55,104.31,104.5,8840.0
2020-09-16 12:40:00,104.46,104.46,104.14,104.16,3122.0,104.46,104.46,104.14,104.16,3122.0
2020-09-16 12:50:00,104.13,104.39,104.07,104.28,5415.0,104.13,104.39,104.07,104.28,5415.0
2020-09-16 13:00:00,104.21,104.4,104.11,104.15,5157.0,104.21,104.4,104.11,104.15,5157.0
2020-09-16 13:10:00,104.08,104.13,103.91,103.91,5837.0,104.08,104.13,103.91,103.91,5837.0
2020-09-16 13:20:00,103.93,103.93,103.62,103.69,10800.0,103.93,103.93,103.62,103.69,10800.0
2020-09-16 13:30:00,103.67,103.77,103.53,103.55,6978.0,103.67,103.77,103.53,103.55,6978.0
2020-09-16 13:40:00,103.61,103.71,103.52,103.67,4800.0,103.61,103.71,103.52,103.67,4800.0
2020-09-16 13:50:00,103.66,104.08,103.65,104.08,6228.0,103.66,104.08,103.65,104.08,6228.0
2020-09-16 14:00:00,104.17,104.31,103.75,103.88,10000.0,104.17,104.31,103.75,103.88,10000.0
2020-09-16 14:10:00,103.8,104.41,103.8,104.3,18062.0,103.8,104.41,103.8,104.3,18062.0
2020-09-16 14:20:00,104.27,104.32,104.05,104.16,10943.0,104.27,104.32,104.05,104.16,10943.0
2020-09-16 14:30:00,104.2,104.45,104.03,104.45,12310.0,104.2,104.45,104.03,104.45,12310.0
2020-09-16 14:40:00,104.43,104.44,103.87,103.95,19152.0,104.43,104.44,103.87,103.95,19152.0
2020-09-16 14:50:00,103.97,103.97,103.49,103.59,19517.0,103.97,103.97,103.49,103.59,19517.0
2020-09-16 15:00:00,103.59,103.86,103.51,103.53,21193.0,103.59,103.86,103.51,103.53,21193.0
2020-09-16 15:10:00,103.55,103.63,103.09,103.38,22128.0,103.55,103.63,103.09,103.38,22128.0
2020-09-16 15:20:00,103.35,103.38,102.91,102.96,15740.0,103.35,103.38,102.91,102.96,15740.0
2020-09-16 15:30:00,102.94,103.01,102.5,102.68,27591.0,102.94,103.01,102.5,102.68,27591.0
2020-09-16 15:40:00,102.7,103.22,102.53,102.95,27337.0,102.7,103.22,102.53,102.95,27337.0
2020-09-16 15:50:00,102.92,103.0,102.44,102.58,56117.0,102.92,103.0,102.44,102.58,56117.0
2020-09-17 09:30:00,99.35,100.52,99.04,100.18,68908.0,99.35,100.52,99.04,100.18,68908.0
2020-09-17 09:40:00,100.27,100.49,99.98,100.25,38106.0,100.27,100.49,99.98,100.25,38106.0
2020-09-17 09:50:00,100.28,101.1,100.27,101.02,30859.0,100.28,101.1,100.27,101.02,30859.0
2020-09-17 10:00:00,101.04,101.13,100.69,100.91,23311.0,101.04,101.13,100.69,100.91,23311.0
2020-09-17 10:10:00,100.9,101.13,100.51,100.72,17651.0,100.9,101.13,100.51,100.72,17651.0
2020-09-17 10:20:00,100.7,101.01,100.0,100.31,63588.0,100.7,101.01,100.0,100.31,63588.0
2020-09-17 10:30:00,100.28,100.93,100.18,100.9,22622.0,100.28,100.93,100.18,100.9,22622.0
2020-09-17 10:40:00,100.87,101.46,100.86,101.32,29677.0,100.87,101.46,100.86,101.32,29677.0
2020-09-17 10:50:00,101.34,101.42,101.03,101.04,10241.0,101.34,101.42,101.03,101.04,10241.0
2020-09-17 11:00:00,101.07,101.49,101.06,101.23,26973.0,101.07,101.49,101.06,101.23,26973.0
2020-09-17 11:10:00,101.18,101.29,100.85,100.9,38404.0,101.18,101.29,100.85,100.9,38404.0
2020-09-17 11:20:00,100.92,100.93,100.53,100.85,35900.0,100.92,100.93,100.53,100.85,35900.0
2020-09-17 11:30:00,100.87,101.09,100.66,100.73,21802.0,100.87,101.09,100.66,100.73,21802.0
2020-09-17 11:40:00,100.76,100.84,100.06,100.06,25550.0,100.76,100.84,100.06,100.06,25550.0
2020-09-17 11:50:00,100.08,100.13,99.81,99.89,55785.0,100.08,100.13,99.81,99.89,55785.0
2020-09-17 12:00:00,99.88,100.15,99.78,99.8,27365.0,99.88,100.15,99.78,99.8,27365.0
2020-09-17 12:10:00,99.89,99.89,99.41,99.61,58419.0,99.89,99.89,99.41,99.61,58419.0
2020-09-17 12:20:00,99.65,99.76,99.39,99.58,21180.0,99.65,99.76,99.39,99.58,21180.0
2020-09-17 12:30:00,99.52,99.71,99.39,99.6,20016.0,99.52,99.71,99.39,99.6,20016.0
2020-09-17 12:40:00,99.59,99.68,99.17,99.27,34895.0,99.59,99.68,99.17,99.27,34895.0
2020-09-17 12:50:00,99.29,99.82,99.13,99.81,32792.0,99.29,99.82,99.13,99.81,32792.0
2020-09-17 13:00:00,99.81,100.22,99.78,100.07,16767.0,99.81,100.22,99.78,100.07,16767.0
2020-09-17 13:10:00,100.07,100.12,99.77,99.88,30818.0,100.07,100.12,99.77,99.88,30818.0
2020-09-17 13:20:00,99.88,100.2,99.82,100.2,16834.0,99.88,100.2,99.82,100.2,16834.0
2020-09-17 13:30:00,100.19,100.43,100.17,100.37,13508.0,100.19,100.43,100.17,100.37,13508.0
2020-09-17 13:40:00,100.37,100.69,100.33,100.67,33740.0,100.37,100.69,100.33,100.67,33740.0
2020-09-17 13:50:00,100.63,100.67,100.36,100.47,20847.0,100.63,100.67,100.36,100.47,20847.0
2020-09-17 14:00:00,100.5,100.68,100.48,100.59,9030.0,100.5,100.68,100.48,100.59,9030.0
2020-09-17 14:10:00,100.6,100.75,100.54,100.56,11096.0,100.6,100.75,100.54,100.56,11096.0
2020-09-17 14:20:00,100.58,100.59,100.2,100.21,20413.0,100.58,100.59,100.2,100.21,20413.0
2020-09-17 14:30:00,100.19,100.35,99.97,99.97,21817.0,100.19,100.35,99.97,99.97,21817.0
2020-09-17 14:40:00,100.02,100.49,99.94,100.46,17628.0,100.02,100.49,99.94,100.46,17628.0
2020-09-17 14:50:00,100.47,100.69,100.33,100.54,14012.0,100.47,100.69,100.33,100.54,14012.0
2020-09-17 15:00:00,100.53,100.58,100.21,100.39,23920.0,100.53,100.58,100.21,100.39,23920.0
2020-09-17 15:10:00,100.42,100.94,100.41,100.8,27892.0,100.42,100.94,100.41,100.8,27892.0
2020-09-17 15:20:00,100.85,100.95,100.39,100.47,75108.0,100.85,100.95,100.39,100.47,75108.0
2020-09-17 15:30:00,100.41,101.04,100.41,100.91,107929.0,100.41,101.04,100.41,100.91,107929.0
2020-09-17 15:40:00,100.92,101.13,100.74,101.08,28169.0,100.92,101.13,100.74,101.08,28169.0
2020-09-17 15:50:00,101.09,101.19,100.87,101.17,97691.0,101.09,101.19,100.87,101.17,97691.0
2020-09-18 09:30:00,101.86,101.96,101.3,101.66,339036.0,101.86,101.96,101.3,101.66,339036.0
2020-09-18 09:40:00,101.72,101.74,101.15,101.24,31080.0,101.72,101.74,101.15,101.24,31080.0
2020-09-18 09:50:00,101.22,101.32,100.92,101.3,15000.0,101.22,101.32,100.92,101.3,15000.0
2020-09-18 10:00:00,101.34,101.69,101.29,101.51,15754.0,101.34,101.69,101.29,101.51,15754.0
2020-09-18 10:10:00,101.48,101.85,101.37,101.43,58171.0,101.48,101.85,101.37,101.43,58171.0
2020-09-18 10:20:00,101.46,101.67,101.1,101.29,30360.0,101.46,101.67,101.1,101.29,30360.0
2020-09-18 10:30:00,101.3,101.3,100.83,100.83,20052.0,101.3,101.3,100.83,100.83,20052.0
2020-09-18 10:40:00,100.88,101.1,100.62,100.7,14985.0,100.88,101.1,100.62,100.7,14985.0
2020-09-18 10:50:00,100.71,100.71,100.14,100.19,18341.0,100.71,100.71,100.14,100.19,18341.0
2020-09-18 11:00:00,100.2,100.26,99.79,100.03,19354.0,100.2,100.26,99.79,100.03,19354.0
2020-09-18 11:10:00,100.01,100.01,99.35,99.66,38120.0,100.01,100.01,99.35,99.66,38120.0
2020-09-18 11:20:00,99.7,100.01,99.59,99.68,12317.0,99.7,100.01,99.59,99.68,12317.0
2020-09-18 11:30:00,99.67,99.67,99.24,99.66,54901.0,99.67,99.67,99.24,99.66,54901.0
2020-09-18 11:40:00,99.68,99.8,99.19,99.8,7873.0,99.68,99.8,99.19,99.8,7873.0
2020-09-18 11:50:00,99.8,99.92,99.53,99.84,12835.0,99.8,99.92,99.53,99.84,12835.0
2020-09-18 12:00:00,99.8,100.16,99.69,100.1,9413.0,99.8,100.16,99.69,100.1,9413.0
2020-09-18 12:10:00,100.11,100.13,99.49,99.61,17913.0,100.11,100.13,99.49,99.61,17913.0
2020-09-18 12:20:00,99.54,99.65,99.39,99.47,15562.0,99.54,99.65,99.39,99.47,15562.0
2020-09-18 12:30:00,99.51,99.51,98.91,99.02,28383.0,99.51,99.51,98.91,99.02,28383.0
2020-09-18 12:40:00,99.02,99.19,98.84,98.96,39403.0,99.02,99.19,98.84,98.96,39403.0
2020-09-18 12:50:00,98.95,99.23,98.84,99.17,13278.0,98.95,99.23,98.84,99.17,13278.0
2020-09-18 13:00:00,99.15,99.44,98.93,99.0,17637.0,99.15,99.44,98.93,99.0,17637.0
2020-09-18 13:10:00,98.99,99.33,98.96,99.12,16586.0,98.99,99.33,98.96,99.12,16586.0
2020-09-18 13:20:00,99.16,99.22,98.83,98.87,43199.0,99.16,99.22,98.83,98.87,43199.0
2020-09-18 13:30:00,98.86,99.29,98.64,99.26,51555.0,98.86,99.29,98.64,99.26,51555.0
2020-09-18 13:40:00,99.26,99.51,99.1,99.44,16456.0,99.26,99.51,99.1,99.44,16456.0
2020-09-18 13:50:00,99.47,99.75,99.45,99.73,12169.0,99.47,99.75,99.45,99.73,12169.0
2020-09-18 14:00:00,99.71,99.73,99.45,99.61,10100.0,99.71,99.73,99.45,99.61,10100.0
2020-09-18 14:10:00,99.55,99.66,99.35,99.35,11382.0,99.55,99.66,99.35,99.35,11382.0
2020-09-18 14:20:00,99.42,99.68,99.36,99.48,37639.0,99.42,99.68,99.36,99.48,37639.0
2020-09-18 14:30:00,99.46,99.53,99.33,99.46,8734.0,99.46,99.53,99.33,99.46,8734.0
2020-09-18 14:40:00,99.46,99.52,99.26,99.51,10801.0,99.46,99.52,99.26,99.51,10801.0
2020-09-18 14:50:00,99.47,99.61,99.36,99.58,32810.0,99.47,99.61,99.36,99.58,32810.0
2020-09-18 15:00:00,99.59,99.84,99.54,99.78,15089.0,99.59,99.84,99.54,99.78,15089.0
2020-09-18 15:10:00,99.75,99.84,99.55,99.61,12152.0,99.75,99.84,99.55,99.61,12152.0
2020-09-18 15:20:00,99.61,99.8,99.41,99.8,18079.0,99.61,99.8,99.41,99.8,18079.0
2020-09-18 15:30:00,99.8,99.99,99.6,99.68,23319.0,99.8,99.99,99.6,99.68,23319.0
2020-09-18 15:40:00,99.62,99.67,99.46,99.64,55490.0,99.62,99.67,99.46,99.64,55490.0
2020-09-18 15:50:00,99.6,99.97,99.33,99.77,296223.0,99.6,99.97,99.33,99.77,296223.0
2020-09-21 09:30:00,98.75,99.29,97.73,97.93,74867.0,98.75,99.29,97.73,97.93,74867.0
2020-09-21 09:40:00,97.86,99.29,97.45,99.17,52137.0,97.86,99.29,97.45,99.17,52137.0
2020-09-21 09:50:00,99.21,99.43,98.84,99.22,21112.0,99.21,99.43,98.84,99.22,21112.0
2020-09-21 10:00:00,99.17,99.39,98.5,98.79,22500.0,99.17,99.39,98.5,98.79,22500.0
2020-09-21 10:10:00,98.74,99.13,98.72,98.98,28200.0,98.74,99.13,98.72,98.98,28200.0
2020-09-21 10:20:00,98.98,99.18,98.54,98.63,45041.0,98.98,99.18,98.54,98.63,45041.0
2020-09-21 10:30:00,98.6,99.04,98.56,98.77,62403.0,98.6,99.04,98.56,98.77,62403.0
2020-09-21 10:40:00,98.81,99.54,98.68,99.54,38275.0,98.81,99.54,98.68,99.54,38275.0
2020-09-21 10:50:00,99.55,100.23,99.45,100.16,39090.0,99.55,100.23,99.45,100.16,39090.0
2020-09-21 11:00:00,100.07,100.63,100.07,100.59,13577.0,100.07,100.63,100.07,100.59,13577.0
2020-09-21 11:10:00,100.52,100.58,100.15,100.23,13357.0,100.52,100.58,100.15,100.23,13357.0
2020-09-21 11:20:00,100.3,100.57,100.11,100.54,20113.0,100.3,100.57,100.11,100.54,20113.0
2020-09-21 11:30:00,100.56,100.75,100.31,100.52,13038.0,100.56,100.75,100.31,100.52,13038.0
2020-09-21 11:40:00,100.54,101.05,100.48,101.0,17664.0,100.54,101.05,100.48,101.0,17664.0
2020-09-21 11:50:00,101.0,101.3,100.94,101.28,19636.0,101.0,101.3,100.94,101.28,19636.0
2020-09-21 12:00:00,101.34,101.41,101.14,101.18,26649.0,101.34,101.41,101.14,101.18,26649.0
2020-09-21 12:10:00,101.22,101.26,101.03,101.17,25776.0,101.22,101.26,101.03,101.17,25776.0
2020-09-21 12:20:00,101.18,101.43,101.05,101.28,18621.0,101.18,101.43,101.05,101.28,18621.0
2020-09-21 12:30:00,101.22,101.39,101.15,101.26,17994.0,101.22,101.39,101.15,101.26,17994.0
2020-09-21 12:40:00,101.27,101.42,101.07,101.2,15463.0,101.27,101.42,101.07,101.2,15463.0
2020-09-21 12:50:00,101.16,101.55,101.16,101.34,8366.0,101.16,101.55,101.16,101.34,8366.0
2020-09-21 13:00:00,101.36,101.5,101.18,101.46,12100.0,101.36,101.5,101.18,101.46,12100.0
2020-09-21 13:10:00,101.46,101.8,101.42,101.65,15558.0,101.46,101.8,101.42,101.65,15558.0
2020-09-21 13:20:00,101.67,101.93,101.67,101.87,8667.0,101.67,101.93,101.67,101.87,8667.0
2020-09-21 13:30:00,101.86,102.13,101.83,102.08,11328.0,101.86,102.13,101.83,102.08,11328.0
2020-09-21 13:40:00,102.06,102.08,101.51,101.53,19856.0,102.06,102.08,101.51,101.53,19856.0
2020-09-21 13:50:00,101.61,101.66,101.29,101.48,15383.0,101.61,101.66,101.29,101.48,15383.0
2020-09-21 14:00:00,101.5,101.56,101.1,101.1,24437.0,101.5,101.56,101.1,101.1,24437.0
2020-09-21 14:10:00,101.16,101.24,100.95,101.1,16289.0,101.16,101.24,100.95,101.1,16289.0
2020-09-21 14:20:00,101.1,101.3,101.08,101.29,11511.0,101.1,101.3,101.08,101.29,11511.0
2020-09-21 14:30:00,101.25,101.25,100.9,101.1,17134.0,101.25,101.25,100.9,101.1,17134.0
2020-09-21 14:40:00,101.07,101.13,100.73,100.76,41644.0,101.07,101.13,100.73,100.76,41644.0
2020-09-21 14:50:00,100.77,101.2,100.77,101.01,43412.0,100.77,101.2,100.77,101.01,43412.0
2020-09-21 15:00:00,101.01,101.55,100.99,101.51,70718.0,101.01,101.55,100.99,101.51,70718.0
2020-09-21 15:10:00,101.49,101.79,101.47,101.72,16230.0,101.49,101.79,101.47,101.72,16230.0
2020-09-21 15:20:00,101.66,101.81,101.5,101.72,19700.0,101.66,101.81,101.5,101.72,19700.0
2020-09-21 15:30:00,101.74,101.88,101.46,101.65,36896.0,101.74,101.88,101.46,101.65,36896.0
2020-09-21 15:40:00,101.68,101.84,101.37,101.49,136401.0,101.68,101.84,101.37,101.49,136401.0
2020-09-21 15:50:00,101.47,102.13,101.34,102.1,156276.0,101.47,102.13,101.34,102.1,156276.0
2020-09-22 09:30:00,103.39,103.39,101.71,101.71,40862.0,103.39,103.39,101.71,101.71,40862.0
2020-09-22 09:40:00,101.71,101.81,101.2,101.38,12879.0,101.71,101.81,101.2,101.38,12879.0
2020-09-22 09:50:00,101.34,101.34,100.71,101.15,25508.0,101.34,101.34,100.71,101.15,25508.0
2020-09-22 10:00:00,101.11,101.4,100.95,101.11,39836.0,101.11,101.4,100.95,101.11,39836.0
2020-09-22 10:10:00,101.12,101.45,100.92,101.01,15243.0,101.12,101.45,100.92,101.01,15243.0
2020-09-22 10:20:00,101.0,101.32,100.87,101.24,7276.0,101.0,101.32,100.87,101.24,7276.0
2020-09-22 10:30:00,101.23,101.3,101.06,101.1,7161.0,101.23,101.3,101.06,101.1,7161.0
2020-09-22 10:40:00,101.09,101.26,100.71,100.73,11349.0,101.09,101.26,100.71,100.73,11349.0
2020-09-22 10:50:00,100.7,101.04,100.64,100.64,7941.0,100.7,101.04,100.64,100.64,7941.0
2020-09-22 11:00:00,100.69,100.85,100.52,100.7,8952.0,100.69,100.85,100.52,100.7,8952.0
2020-09-22 11:10:00,100.74,100.87,100.52,100.86,13472.0,100.74,100.87,100.52,100.86,13472.0
2020-09-22 11:20:00,100.91,100.94,100.74,100.82,26285.0,100.91,100.94,100.74,100.82,26285.0
2020-09-22 11:30:00,100.84,100.91,100.58,100.87,17427.0,100.84,100.91,100.58,100.87,17427.0
2020-09-22 11:40:00,100.87,101.24,100.87,101.11,27624.0,100.87,101.24,100.87,101.11,27624.0
2020-09-22 11:50:00,101.13,101.26,100.94,101.26,11645.0,101.13,101.26,100.94,101.26,11645.0
2020-09-22 12:00:00,101.28,101.53,101.28,101.53,5453.0,101.28,101.53,101.28,101.53,5453.0
2020-09-22 12:10:00,101.49,101.65,101.31,101.31,6099.0,101.49,101.65,101.31,101.31,6099.0
2020-09-22 12:20:00,101.32,101.44,101.24,101.43,4800.0,101.32,101.44,101.24,101.43,4800.0
2020-09-22 12:30:00,101.53,101.57,101.38,101.4,4480.0,101.53,101.57,101.38,101.4,4480.0
2020-09-22 12:40:00,101.44,101.45,101.13,101.17,4166.0,101.44,101.45,101.13,101.17,4166.0
2020-09-22 12:50:00,101.17,101.28,101.05,101.15,7874.0,101.17,101.28,101.05,101.15,7874.0
2020-09-22 13:00:00,101.19,101.29,101.1,101.29,5853.0,101.19,101.29,101.1,101.29,5853.0
2020-09-22 13:10:00,101.33,101.61,101.33,101.58,5002.0,101.33,101.61,101.33,101.58,5002.0
2020-09-22 13:20:00,101.57,101.66,101.53,101.66,4605.0,101.57,101.66,101.53,101.66,4605.0
2020-09-22 13:30:00,101.65,101.67,101.45,101.57,12769.0,101.65,101.67,101.45,101.57,12769.0
2020-09-22 13:40:00,101.65,101.8,101.62,101.8,31521.0,101.65,101.8,101.62,101.8,31521.0
2020-09-22 13:50:00,101.82,101.87,101.76,101.87,33348.0,101.82,101.87,101.76,101.87,33348.0
2020-09-22 14:00:00,101.91,102.23,101.91,102.14,11090.0,101.91,102.23,101.91,102.14,11090.0
2020-09-22 14:10:00,102.07,102.18,101.91,102.14,43507.0,102.07,102.18,101.91,102.14,43507.0
2020-09-22 14:20:00,102.06,102.1,101.94,102.02,6429.0,102.06,102.1,101.94,102.02,6429.0
2020-09-22 14:30:00,102.07,102.12,101.89,102.03,5816.0,102.07,102.12,101.89,102.03,5816.0
2020-09-22 14:40:00,102.02,102.15,101.97,102.01,5629.0,102.02,102.15,101.97,102.01,5629.0
2020-09-22 14:50:00,102.03,102.26,102.01,102.12,11651.0,102.03,102.26,102.01,102.12,11651.0
2020-09-22 15:00:00,102.19,102.25,102.03,102.14,15848.0,102.19,102.25,102.03,102.14,15848.0
2020-09-22 15:10:00,102.14,102.18,101.82,102.11,59610.0,102.14,102.18,101.82,102.11,59610.0
2020-09-22 15:20:00,102.09,102.51,102.02,102.41,11829.0,102.09,102.51,102.02,102.41,11829.0
2020-09-22 15:30:00,102.41,102.72,102.27,102.66,13493.0,102.41,102.72,102.27,102.66,13493.0
2020-09-22 15:40:00,102.67,102.95,102.66,102.83,18476.0,102.67,102.95,102.66,102.83,18476.0
2020-09-22 15:50:00,102.82,102.99,102.48,102.83,150221.0,102.82,102.99,102.48,102.83,150221.0
2020-09-23 09:30:00,102.31,102.31,101.61,101.86,20556.0,102.31,102.31,101.61,101.86,20556.0
2020-09-23 09:40:00,101.87,102.53,101.87,102.32,21732.0,101.87,102.53,101.87,102.32,21732.0
2020-09-23 09:50:00,102.22,102.23,101.68,101.81,9499.0,102.22,102.23,101.68,101.81,9499.0
2020-09-23 10:00:00,101.73,102.06,101.67,101.68,13979.0,101.73,102.06,101.67,101.68,13979.0
2020-09-23 10:10:00,101.63,101.71,101.42,101.45,14436.0,101.63,101.71,101.42,101.45,14436.0
2020-09-23 10:20:00,101.46,101.9,101.31,101.84,9230.0,101.46,101.9,101.31,101.84,9230.0
2020-09-23 10:30:00,101.84,101.99,101.58,101.83,18200.0,101.84,101.99,101.58,101.83,18200.0
2020-09-23 10:40:00,101.85,102.67,101.85,102.62,13797.0,101.85,102.67,101.85,102.62,13797.0
2020-09-23 10:50:00,102.64,102.77,102.16,102.21,31623.0,102.64,102.77,102.16,102.21,31623.0
2020-09-23 11:00:00,102.22,102.65,102.17,102.65,17104.0,102.22,102.65,102.17,102.65,17104.0
2020-09-23 11:10:00,102.68,102.83,102.59,102.76,9688.0,102.68,102.83,102.59,102.76,9688.0
2020-09-23 11:20:00,102.78,102.79,102.36,102.44,10016.0,102.78,102.79,102.36,102.44,10016.0
2020-09-23 11:30:00,102.37,102.48,102.07,102.19,6096.0,102.37,102.48,102.07,102.19,6096.0
2020-09-23 11:40:00,102.11,102.17,101.81,101.85,5451.0,102.11,102.17,101.81,101.85,5451.0
2020-09-23 11:50:00,101.8,101.87,101.51,101.56,9076.0,101.8,101.87,101.51,101.56,9076.0
2020-09-23 12:00:00,101.53,101.87,101.44,101.87,6186.0,101.53,101.87,101.44,101.87,6186.0
2020-09-23 12:10:00,101.88,101.93,101.66,101.67,5063.0,101.88,101.93,101.66,101.67,5063.0
2020-09-23 12:20:00,101.71,101.85,101.51,101.78,6849.0,101.71,101.85,101.51,101.78,6849.0
2020-09-23 12:30:00,101.75,101.89,101.68,101.89,6369.0,101.75,101.89,101.68,101.89,6369.0
2020-09-23 12:40:00,101.92,102.03,101.9,101.98,5060.0,101.92,102.03,101.9,101.98,5060.0
2020-09-23 12:50:00,102.0,102.2,101.99,102.15,7011.0,102.0,102.2,101.99,102.15,7011.0
2020-09-23 13:00:00,102.19,102.22,101.98,102.17,8211.0,102.19,102.22,101.98,102.17,8211.0
2020-09-23 13:10:00,102.13,102.22,102.06,102.13,4000.0,102.13,102.22,102.06,102.13,4000.0
2020-09-23 13:20:00,102.15,102.24,101.89,101.92,6224.0,102.15,102.24,101.89,101.92,6224.0
2020-09-23 13:30:00,101.89,102.0,101.82,101.82,6642.0,101.89,102.0,101.82,101.82,6642.0
2020-09-23 13:40:00,101.8,101.8,101.46,101.69,6304.0,101.8,101.8,101.46,101.69,6304.0
2020-09-23 13:50:00,101.75,101.75,101.38,101.41,7716.0,101.75,101.75,101.38,101.41,7716.0
2020-09-23 14:00:00,101.34,101.34,101.04,101.04,8150.0,101.34,101.34,101.04,101.04,8150.0
2020-09-23 14:10:00,101.05,101.08,100.43,100.47,11687.0,101.05,101.08,100.43,100.47,11687.0
2020-09-23 14:20:00,100.46,100.69,100.4,100.5,16860.0,100.46,100.69,100.4,100.5,16860.0
2020-09-23 14:30:00,100.6,100.63,100.28,100.6,8812.0,100.6,100.63,100.28,100.6,8812.0
2020-09-23 14:40:00,100.48,100.48,100.01,100.11,17064.0,100.48,100.48,100.01,100.11,17064.0
2020-09-23 14:50:00,100.12,100.33,99.85,99.96,12923.0,100.12,100.33,99.85,99.96,12923.0
2020-09-23 15:00:00,99.93,100.05,99.52,99.65,18118.0,99.93,100.05,99.52,99.65,18118.0
2020-09-23 15:10:00,99.59,100.03,99.57,99.85,29775.0,99.59,100.03,99.57,99.85,29775.0
2020-09-23 15:20:00,99.83,100.06,99.63,99.97,16559.0,99.83,100.06,99.63,99.97,16559.0
2020-09-23 15:30:00,99.94,100.1,99.85,100.06,11995.0,99.94,100.1,99.85,100.06,11995.0
2020-09-23 15:40:00,100.08,100.23,99.7,99.85,20215.0,100.08,100.23,99.7,99.85,20215.0
2020-09-23 15:50:00,99.83,99.83,99.23,99.72,67183.0,99.83,99.83,99.23,99.72,67183.0
2020-09-24 09:30:00,98.86,100.08,98.47,100.01,29512.0,98.86,100.08,98.47,100.01,29512.0
2020-09-24 09:40:00,99.9,100.64,99.79,100.64,15805.0,99.9,100.64,99.79,100.64,15805.0
2020-09-24 09:50:00,100.75,100.86,100.37,100.72,28680.0,100.75,100.86,100.37,100.72,28680.0
2020-09-24 10:00:00,100.69,101.5,100.66,101.38,30636.0,100.69,101.5,100.66,101.38,30636.0
2020-09-24 10:10:00,101.35,101.58,101.21,101.35,45146.0,101.35,101.58,101.21,101.35,45146.0
2020-09-24 10:20:00,101.33,101.33,100.92,101.15,36387.0,101.33,101.33,100.92,101.15,36387.0
2020-09-24 10:30:00,101.07,101.1,100.47,100.56,37450.0,101.07,101.1,100.47,100.56,37450.0
2020-09-24 10:40:00,100.6,101.37,100.58,101.29,17421.0,100.6,101.37,100.58,101.29,17421.0
2020-09-24 10:50:00,101.19,101.51,101.05,101.47,13229.0,101.19,101.51,101.05,101.47,13229.0
2020-09-24 11:00:00,101.4,101.6,101.1,101.36,36755.0,101.4,101.6,101.1,101.36,36755.0
2020-09-24 11:10:00,101.39,101.89,101.39,101.67,15300.0,101.39,101.89,101.39,101.67,15300.0
2020-09-24 11:20:00,101.71,102.09,101.63,101.96,19825.0,101.71,102.09,101.63,101.96,19825.0
2020-09-24 11:30:00,102.02,102.34,101.96,102.12,12776.0,102.02,102.34,101.96,102.12,12776.0
2020-09-24 11:40:00,102.17,102.34,101.91,102.12,14500.0,102.17,102.34,101.91,102.12,14500.0
2020-09-24 11:50:00,102.06,102.35,101.88,102.35,24252.0,102.06,102.35,101.88,102.35,24252.0
2020-09-24 12:00:00,102.33,102.65,102.25,102.61,14703.0,102.33,102.65,102.25,102.61,14703.0
2020-09-24 12:10:00,102.6,102.63,102.18,102.2,12705.0,102.6,102.63,102.18,102.2,12705.0
2020-09-24 12:20:00,102.26,102.52,102.26,102.36,14736.0,102.26,102.52,102.26,102.36,14736.0
2020-09-24 12:30:00,102.28,102.42,102.15,102.19,17705.0,102.28,102.42,102.15,102.19,17705.0
2020-09-24 12:40:00,102.19,102.54,102.18,102.54,36086.0,102.19,102.54,102.18,102.54,36086.0
2020-09-24 12:50:00,102.59,102.72,102.3,102.69,20868.0,102.59,102.72,102.3,102.69,20868.0
2020-09-24 13:00:00,102.71,102.88,102.64,102.84,11315.0,102.71,102.88,102.64,102.84,11315.0
2020-09-24 13:10:00,102.82,103.1,102.82,102.83,12984.0,102.82,103.1,102.82,102.83,12984.0
2020-09-24 13:20:00,102.87,103.03,102.75,103.03,8690.0,102.87,103.03,102.75,103.03,8690.0
2020-09-24 13:30:00,103.03,103.09,102.82,103.01,12542.0,103.03,103.09,102.82,103.01,12542.0
2020-09-24 13:40:00,103.0,103.1,102.91,102.91,16220.0,103.0,103.1,102.91,102.91,16220.0
2020-09-24 13:50:00,102.95,102.99,102.54,102.6,12544.0,102.95,102.99,102.54,102.6,12544.0
2020-09-24 14:00:00,102.61,102.68,102.41,102.61,12650.0,102.61,102.68,102.41,102.61,12650.0
2020-09-24 14:10:00,102.6,102.68,102.18,102.19,16076.0,102.6,102.68,102.18,102.19,16076.0
2020-09-24 14:20:00,102.19,102.32,102.11,102.23,14812.0,102.19,102.32,102.11,102.23,14812.0
2020-09-24 14:30:00,102.26,102.67,102.2,102.67,13631.0,102.26,102.67,102.2,102.67,13631.0
2020-09-24 14:40:00,102.7,102.95,102.43,102.44,17011.0,102.7,102.95,102.43,102.44,17011.0
2020-09-24 14:50:00,102.44,102.53,102.05,102.05,17045.0,102.44,102.53,102.05,102.05,17045.0
2020-09-24 15:00:00,102.07,102.15,101.78,102.0,31207.0,102.07,102.15,101.78,102.0,31207.0
2020-09-24 15:10:00,101.98,102.38,101.98,102.16,20844.0,101.98,102.38,101.98,102.16,20844.0
2020-09-24 15:20:00,102.13,102.16,101.65,101.83,22276.0,102.13,102.16,101.65,101.83,22276.0
2020-09-24 15:30:00,101.77,102.18,101.54,102.18,29146.0,101.77,102.18,101.54,102.18,29146.0
2020-09-24 15:40:00,102.15,102.58,102.06,102.07,29272.0,102.15,102.58,102.06,102.07,29272.0
2020-09-24 15:50:00,102.07,102.41,101.81,102.13,103927.0,102.07,102.41,101.81,102.13,103927.0
2020-09-25 09:30:00,102.0,102.56,101.32,101.54,45614.0,102.0,102.56,101.32,101.54,45614.0
2020-09-25 09:40:00,101.58,101.91,100.96,100.98,27616.0,101.58,101.91,100.96,100.98,27616.0
2020-09-25 09:50:00,100.96,101.71,100.88,101.71,16420.0,100.96,101.71,100.88,101.71,16420.0
2020-09-25 10:00:00,101.72,101.81,101.38,101.54,13732.0,101.72,101.81,101.38,101.54,13732.0
2020-09-25 10:10:00,101.6,101.9,101.23,101.83,14860.0,101.6,101.9,101.23,101.83,14860.0
2020-09-25 10:20:00,102.0,102.52,101.98,102.3,22158.0,102.0,102.52,101.98,102.3,22158.0
2020-09-25 10:30:00,102.38,102.64,102.27,102.57,17000.0,102.38,102.64,102.27,102.57,17000.0
2020-09-25 10:40:00,102.7,102.78,102.44,102.47,26118.0,102.7,102.78,102.44,102.47,26118.0
2020-09-25 10:50:00,102.48,102.82,102.46,102.56,10837.0,102.48,102.82,102.46,102.56,10837.0
2020-09-25 11:00:00,102.63,102.67,102.32,102.62,18319.0,102.63,102.67,102.32,102.62,18319.0
2020-09-25 11:10:00,102.62,103.09,102.55,103.08,16783.0,102.62,103.09,102.55,103.08,16783.0
2020-09-25 11:20:00,103.07,103.16,102.94,103.04,24672.0,103.07,103.16,102.94,103.04,24672.0
2020-09-25 11:30:00,103.05,103.06,102.73,102.75,7854.0,103.05,103.06,102.73,102.75,7854.0
2020-09-25 11:40:00,102.76,102.9,102.69,102.69,11604.0,102.76,102.9,102.69,102.69,11604.0
2020-09-25 11:50:00,102.75,102.82,102.58,102.58,13167.0,102.75,102.82,102.58,102.58,13167.0
2020-09-25 12:00:00,102.61,103.12,102.57,103.12,9592.0,102.61,103.12,102.57,103.12,9592.0
2020-09-25 12:10:00,103.07,103.25,102.98,103.0,27398.0,103.07,103.25,102.98,103.0,27398.0
2020-09-25 12:20:00,103.04,103.18,102.99,103.17,13312.0,103.04,103.18,102.99,103.17,13312.0
2020-09-25 12:30:00,103.17,103.25,102.85,103.0,6947.0,103.17,103.25,102.85,103.0,6947.0
2020-09-25 12:40:00,103.03,103.18,103.03,103.09,13792.0,103.03,103.18,103.03,103.09,13792.0
2020-09-25 12:50:00,103.09,103.19,102.99,103.11,77903.0,103.09,103.19,102.99,103.11,77903.0
2020-09-25 13:00:00,103.14,103.49,103.02,103.35,75136.0,103.14,103.49,103.02,103.35,75136.0
2020-09-25 13:10:00,103.38,103.41,103.06,103.06,21830.0,103.38,103.41,103.06,103.06,21830.0
2020-09-25 13:20:00,103.04,103.16,103.02,103.14,22366.0,103.04,103.16,103.02,103.14,22366.0
2020-09-25 13:30:00,103.17,103.36,103.11,103.18,28772.0,103.17,103.36,103.11,103.18,28772.0
2020-09-25 13:40:00,103.21,103.4,103.16,103.16,71802.0,103.21,103.4,103.16,103.16,71802.0
2020-09-25 13:50:00,103.17,103.24,103.08,103.11,66452.0,103.17,103.24,103.08,103.11,66452.0
2020-09-25 14:00:00,103.09,103.29,102.99,103.18,22318.0,103.09,103.29,102.99,103.18,22318.0
2020-09-25 14:10:00,103.18,103.21,102.78,103.08,71859.0,103.18,103.21,102.78,103.08,71859.0
2020-09-25 14:20:00,103.07,103.11,102.9,103.04,52821.0,103.07,103.11,102.9,103.04,52821.0
2020-09-25 14:30:00,103.02,103.1,102.94,103.09,20090.0,103.02,103.1,102.94,103.09,20090.0
2020-09-25 14:40:00,103.08,103.28,103.07,103.2,33377.0,103.08,103.28,103.07,103.2,33377.0
2020-09-25 14:50:00,103.25,103.58,103.25,103.43,44764.0,103.25,103.58,103.25,103.43,44764.0
2020-09-25 15:00:00,103.4,103.7,103.37,103.7,46740.0,103.4,103.7,103.37,103.7,46740.0
2020-09-25 15:10:00,103.68,103.99,103.55,103.97,38044.0,103.68,103.99,103.55,103.97,38044.0
2020-09-25 15:20:00,103.97,104.13,103.77,103.86,35471.0,103.97,104.13,103.77,103.86,35471.0
2020-09-25 15:30:00,103.86,103.9,103.65,103.65,20362.0,103.86,103.9,103.65,103.65,20362.0
2020-09-25 15:40:00,103.65,103.93,103.62,103.8,33513.0,103.65,103.93,103.62,103.8,33513.0
2020-09-25 15:50:00,103.79,103.79,103.44,103.71,180555.0,103.79,103.79,103.44,103.71,180555.0
2020-09-28 09:30:00,105.05,105.33,104.63,104.83,43865.0,105.05,105.33,104.63,104.83,43865.0
2020-09-28 09:40:00,104.89,105.22,104.11,104.23,21842.0,104.89,105.22,104.11,104.23,21842.0
2020-09-28 09:50:00,104.12,104.62,104.03,104.33,20798.0,104.12,104.62,104.03,104.33,20798.0
2020-09-28 10:00:00,104.36,104.62,104.2,104.3,20165.0,104.36,104.62,104.2,104.3,20165.0
2020-09-28 10:10:00,104.34,105.19,104.34,105.15,14485.0,104.34,105.19,104.34,105.15,14485.0
2020-09-28 10:20:00,105.15,105.17,104.86,104.89,19698.0,105.15,105.17,104.86,104.89,19698.0
2020-09-28 10:30:00,104.81,105.01,104.69,104.85,13819.0,104.81,105.01,104.69,104.85,13819.0
2020-09-28 10:40:00,104.82,104.96,104.68,104.74,17482.0,104.82,104.96,104.68,104.74,17482.0
2020-09-28 10:50:00,104.71,104.72,104.34,104.47,16751.0,104.71,104.72,104.34,104.47,16751.0
2020-09-28 11:00:00,104.45,105.09,104.44,105.09,15713.0,104.45,105.09,104.44,105.09,15713.0
2020-09-28 11:10:00,104.98,105.1,104.88,104.97,10262.0,104.98,105.1,104.88,104.97,10262.0
2020-09-28 11:20:00,105.0,105.01,104.72,104.8,19880.0,105.0,105.01,104.72,104.8,19880.0
2020-09-28 11:30:00,104.81,104.95,104.69,104.95,10907.0,104.81,104.95,104.69,104.95,10907.0
2020-09-28 11:40:00,104.89,104.89,104.44,104.53,11440.0,104.89,104.89,104.44,104.53,11440.0
2020-09-28 11:50:00,104.51,104.65,104.26,104.29,9714.0,104.51,104.65,104.26,104.29,9714.0
2020-09-28 12:00:00,104.3,104.3,104.06,104.13,12767.0,104.3,104.3,104.06,104.13,12767.0
2020-09-28 12:10:00,104.09,104.11,103.89,103.94,16209.0,104.09,104.11,103.89,103.94,16209.0
2020-09-28 12:20:00,103.99,104.02,103.83,103.96,15233.0,103.99,104.02,103.83,103.96,15233.0
2020-09-28 12:30:00,103.97,104.18,103.86,104.09,8897.0,103.97,104.18,103.86,104.09,8897.0
2020-09-28 12:40:00,104.07,104.32,104.07,104.2,12616.0,104.07,104.32,104.07,104.2,12616.0
2020-09-28 12:50:00,104.22,104.27,104.19,104.23,17158.0,104.22,104.27,104.19,104.23,17158.0
2020-09-28 13:00:00,104.24,104.43,104.09,104.25,34345.0,104.24,104.43,104.09,104.25,34345.0
2020-09-28 13:10:00,104.18,104.26,104.12,104.21,15108.0,104.18,104.26,104.12,104.21,15108.0
2020-09-28 13:20:00,104.23,104.65,104.23,104.52,17598.0,104.23,104.65,104.23,104.52,17598.0
2020-09-28 13:30:00,104.5,104.83,104.5,104.74,17532.0,104.5,104.83,104.5,104.74,17532.0
2020-09-28 13:40:00,104.7,104.84,104.63,104.78,16050.0,104.7,104.84,104.63,104.78,16050.0
2020-09-28 13:50:00,104.79,104.79,104.63,104.69,11421.0,104.79,104.79,104.63,104.69,11421.0
2020-09-28 14:00:00,104.7,104.74,104.54,104.72,15440.0,104.7,104.74,104.54,104.72,15440.0
2020-09-28 14:10:00,104.74,104.89,104.69,104.72,17137.0,104.74,104.89,104.69,104.72,17137.0
2020-09-28 14:20:00,104.69,104.69,104.45,104.56,26260.0,104.69,104.69,104.45,104.56,26260.0
2020-09-28 14:30:00,104.56,104.79,104.52,104.74,33186.0,104.56,104.79,104.52,104.74,33186.0
2020-09-28 14:40:00,104.75,104.85,104.69,104.71,15939.0,104.75,104.85,104.69,104.71,15939.0
2020-09-28 14:50:00,104.72,104.96,104.72,104.88,13432.0,104.72,104.96,104.72,104.88,13432.0
2020-09-28 15:00:00,104.87,104.92,104.7,104.72,17984.0,104.87,104.92,104.7,104.72,17984.0
2020-09-28 15:10:00,104.74,104.98,104.68,104.93,16961.0,104.74,104.98,104.68,104.93,16961.0
2020-09-28 15:20:00,104.96,105.03,104.89,104.97,20747.0,104.96,105.03,104.89,104.97,20747.0
2020-09-28 15:30:00,104.97,104.97,104.67,104.9,23809.0,104.97,104.97,104.67,104.9,23809.0
2020-09-28 15:40:00,104.84,105.17,104.84,104.98,38608.0,104.84,105.17,104.84,104.98,38608.0
2020-09-28 15:50:00,104.93,105.25,104.83,105.25,122466.0,104.93,105.25,104.83,105.25,122466.0
2020-09-29 09:30:00,105.82,106.36,105.74,106.28,30496.0,105.82,106.36,105.74,106.28,30496.0
2020-09-29 09:40:00,106.26,106.43,105.68,106.23,19493.0,106.26,106.43,105.68,106.23,19493.0
2020-09-29 09:50:00,106.31,106.64,106.0,106.1,26309.0,106.31,106.64,106.0,106.1,26309.0
2020-09-29 10:00:00,106.09,106.65,105.88,106.6,20861.0,106.09,106.65,105.88,106.6,20861.0
2020-09-29 10:10:00,106.57,106.8,106.25,106.8,39922.0,106.57,106.8,106.25,106.8,39922.0
2020-09-29 10:20:00,106.79,106.88,106.56,106.78,31064.0,106.79,106.88,106.56,106.78,31064.0
2020-09-29 10:30:00,106.78,106.9,106.28,106.37,13399.0,106.78,106.9,106.28,106.37,13399.0
2020-09-29 10:40:00,106.43,106.47,106.03,106.16,15930.0,106.43,106.47,106.03,106.16,15930.0
2020-09-29 10:50:00,106.18,106.48,106.12,106.39,11843.0,106.18,106.48,106.12,106.39,11843.0
2020-09-29 11:00:00,106.43,106.8,106.2,106.68,11584.0,106.43,106.8,106.2,106.68,11584.0
2020-09-29 11:10:00,106.8,106.94,106.65,106.83,7750.0,106.8,106.94,106.65,106.83,7750.0
2020-09-29 11:20:00,106.81,106.94,106.69,106.72,16381.0,106.81,106.94,106.69,106.72,16381.0
2020-09-29 11:30:00,106.76,106.77,106.6,106.71,35214.0,106.76,106.77,106.6,106.71,35214.0
2020-09-29 11:40:00,106.7,106.71,106.33,106.35,29059.0,106.7,106.71,106.33,106.35,29059.0
2020-09-29 11:50:00,106.35,106.63,106.35,106.51,14074.0,106.35,106.63,106.35,106.51,14074.0
2020-09-29 12:00:00,106.51,106.52,106.14,106.3,25734.0,106.51,106.52,106.14,106.3,25734.0
2020-09-29 12:10:00,106.3,106.3,106.15,106.18,16395.0,106.3,106.3,106.15,106.18,16395.0
2020-09-29 12:20:00,106.15,106.31,106.14,106.19,8910.0,106.15,106.31,106.14,106.19,8910.0
2020-09-29 12:30:00,106.18,106.42,106.18,106.29,28853.0,106.18,106.42,106.18,106.29,28853.0
2020-09-29 12:40:00,106.27,106.33,106.19,106.3,22907.0,106.27,106.33,106.19,106.3,22907.0
2020-09-29 12:50:00,106.28,106.56,106.24,106.51,15881.0,106.28,106.56,106.24,106.51,15881.0
2020-09-29 13:00:00,106.49,106.49,105.91,105.99,17279.0,106.49,106.49,105.91,105.99,17279.0
2020-09-29 13:10:00,105.99,106.01,105.68,105.95,8916.0,105.99,106.01,105.68,105.95,8916.0
2020-09-29 13:20:00,105.97,106.12,105.96,106.07,8320.0,105.97,106.12,105.96,106.07,8320.0
2020-09-29 13:30:00,106.14,106.21,106.03,106.05,5503.0,106.14,106.21,106.03,106.05,5503.0
2020-09-29 13:40:00,106.05,106.1,105.98,106.04,8089.0,106.05,106.1,105.98,106.04,8089.0
2020-09-29 13:50:00,106.05,106.26,106.05,106.12,12800.0,106.05,106.26,106.05,106.12,12800.0
2020-09-29 14:00:00,106.08,106.13,106.0,106.1,10800.0,106.08,106.13,106.0,106.1,10800.0
2020-09-29 14:10:00,106.13,106.15,105.77,105.95,10790.0,106.13,106.15,105.77,105.95,10790.0
2020-09-29 14:20:00,105.93,106.01,105.9,106.0,12428.0,105.93,106.01,105.9,106.0,12428.0
2020-09-29 14:30:00,105.97,106.14,105.94,106.11,11967.0,105.97,106.14,105.94,106.11,11967.0
2020-09-29 14:40:00,106.06,106.2,106.04,106.07,12063.0,106.06,106.2,106.04,106.07,12063.0
2020-09-29 14:50:00,106.09,106.15,105.88,105.9,11000.0,106.09,106.15,105.88,105.9,11000.0
2020-09-29 15:00:00,105.9,106.07,105.83,105.97,16102.0,105.9,106.07,105.83,105.97,16102.0
2020-09-29 15:10:00,105.98,106.19,105.93,106.19,13477.0,105.98,106.19,105.93,106.19,13477.0
2020-09-29 15:20:00,106.17,106.17,105.8,105.87,14642.0,106.17,106.17,105.8,105.87,14642.0
2020-09-29 15:30:00,105.9,105.95,105.65,105.76,21537.0,105.9,105.95,105.65,105.76,21537.0
2020-09-29 15:40:00,105.76,105.9,105.68,105.89,24004.0,105.76,105.9,105.68,105.89,24004.0
2020-09-29 15:50:00,105.84,106.13,105.75,105.75,64055.0,105.84,106.13,105.75,105.75,64055.0
2020-09-30 09:30:00,105.35,105.82,105.3,105.41,18901.0,105.35,105.82,105.3,105.41,18901.0
2020-09-30 09:40:00,105.5,105.77,105.41,105.68,11766.0,105.5,105.77,105.41,105.68,11766.0
2020-09-30 09:50:00,105.69,106.57,105.68,106.53,21931.0,105.69,106.57,105.68,106.53,21931.0
2020-09-30 10:00:00,106.44,106.71,106.35,106.7,20720.0,106.44,106.71,106.35,106.7,20720.0
2020-09-30 10:10:00,106.71,107.03,106.62,106.9,20917.0,106.71,107.03,106.62,106.9,20917.0
2020-09-30 10:20:00,106.84,107.36,106.84,106.88,20318.0,106.84,107.36,106.84,106.88,20318.0
2020-09-30 10:30:00,106.92,107.17,106.85,106.93,11900.0,106.92,107.17,106.85,106.93,11900.0
2020-09-30 10:40:00,106.92,107.04,106.57,106.66,11538.0,106.92,107.04,106.57,106.66,11538.0
2020-09-30 10:50:00,106.65,107.04,106.62,107.04,10206.0,106.65,107.04,106.62,107.04,10206.0
2020-09-30 11:00:00,107.04,107.36,107.02,107.3,16100.0,107.04,107.36,107.02,107.3,16100.0
2020-09-30 11:10:00,107.3,107.61,107.29,107.56,15029.0,107.3,107.61,107.29,107.56,15029.0
2020-09-30 11:20:00,107.5,107.74,107.34,107.7,17543.0,107.5,107.74,107.34,107.7,17543.0
2020-09-30 11:30:00,107.65,107.72,107.5,107.66,10002.0,107.65,107.72,107.5,107.66,10002.0
2020-09-30 11:40:00,107.65,107.79,107.48,107.76,11200.0,107.65,107.79,107.48,107.76,11200.0
2020-09-30 11:50:00,107.8,107.87,107.67,107.67,10127.0,107.8,107.87,107.67,107.67,10127.0
2020-09-30 12:00:00,107.72,107.84,107.65,107.84,8605.0,107.72,107.84,107.65,107.84,8605.0
2020-09-30 12:10:00,107.86,107.89,107.71,107.78,9508.0,107.86,107.89,107.71,107.78,9508.0
2020-09-30 12:20:00,107.75,107.81,107.65,107.73,7359.0,107.75,107.81,107.65,107.73,7359.0
2020-09-30 12:30:00,107.69,107.87,107.32,107.35,11512.0,107.69,107.87,107.32,107.35,11512.0
2020-09-30 12:40:00,107.37,107.42,107.21,107.29,9000.0,107.37,107.42,107.21,107.29,9000.0
2020-09-30 12:50:00,107.24,107.26,107.1,107.19,10659.0,107.24,107.26,107.1,107.19,10659.0
2020-09-30 13:00:00,107.23,107.23,106.83,106.84,9922.0,107.23,107.23,106.83,106.84,9922.0
2020-09-30 13:10:00,106.85,107.08,106.75,107.06,8138.0,106.85,107.08,106.75,107.06,8138.0
2020-09-30 13:20:00,107.05,107.07,106.96,107.05,7727.0,107.05,107.07,106.96,107.05,7727.0
2020-09-30 13:30:00,107.05,107.3,107.01,107.28,15782.0,107.05,107.3,107.01,107.28,15782.0
2020-09-30 13:40:00,107.32,107.46,107.22,107.46,9886.0,107.32,107.46,107.22,107.46,9886.0
2020-09-30 13:50:00,107.47,107.7,107.44,107.69,11300.0,107.47,107.7,107.44,107.69,11300.0
2020-09-30 14:00:00,107.7,107.95,107.67,107.93,15817.0,107.7,107.95,107.67,107.93,15817.0
2020-09-30 14:10:00,107.93,107.96,107.71,107.75,14693.0,107.93,107.96,107.71,107.75,14693.0
2020-09-30 14:20:00,107.81,107.93,107.15,107.62,31964.0,107.81,107.93,107.15,107.62,31964.0
2020-09-30 14:30:00,107.54,107.55,107.23,107.23,13230.0,107.54,107.55,107.23,107.23,13230.0
2020-09-30 14:40:00,107.24,107.34,106.71,106.76,15680.0,107.24,107.34,106.71,106.76,15680.0
2020-09-30 14:50:00,106.68,107.14,106.63,107.12,17469.0,106.68,107.14,106.63,107.12,17469.0
2020-09-30 15:00:00,107.08,107.31,107.04,107.27,15553.0,107.08,107.31,107.04,107.27,15553.0
2020-09-30 15:10:00,107.29,107.3,106.09,106.09,31599.0,107.29,107.3,106.09,106.09,31599.0
2020-09-30 15:20:00,106.11,106.4,105.85,106.37,25820.0,106.11,106.4,105.85,106.37,25820.0
2020-09-30 15:30:00,106.31,106.31,105.93,106.2,36722.0,106.31,106.31,105.93,106.2,36722.0
2020-09-30 15:40:00,106.16,106.78,106.11,106.73,38460.0,106.16,106.78,106.11,106.73,38460.0
2020-09-30 15:50:00,106.78,107.13,106.56,106.56,122679.0,106.78,107.13,106.56,106.56,122679.0
2020-10-01 09:30:00,107.85,109.04,107.59,107.99,54735.0,107.85,109.04,107.59,107.99,54735.0
2020-10-01 09:40:00,108.03,108.33,107.85,108.2,21461.0,108.03,108.33,107.85,108.2,21461.0
2020-10-01 09:50:00,108.31,108.42,107.86,108.15,22835.0,108.31,108.42,107.86,108.15,22835.0
2020-10-01 10:00:00,108.11,108.73,107.9,108.45,25324.0,108.11,108.73,107.9,108.45,25324.0
2020-10-01 10:10:00,108.51,108.55,108.0,108.3,49232.0,108.51,108.55,108.0,108.3,49232.0
2020-10-01 10:20:00,108.32,108.54,107.85,108.11,20326.0,108.32,108.54,107.85,108.11,20326.0
2020-10-01 10:30:00,108.15,108.55,108.09,108.4,20899.0,108.15,108.55,108.09,108.4,20899.0
2020-10-01 10:40:00,108.44,108.59,108.31,108.44,14934.0,108.44,108.59,108.31,108.44,14934.0
2020-10-01 10:50:00,108.44,108.46,108.08,108.35,19321.0,108.44,108.46,108.08,108.35,19321.0
2020-10-01 11:00:00,108.35,108.59,108.14,108.32,23408.0,108.35,108.59,108.14,108.32,23408.0
2020-10-01 11:10:00,108.3,108.62,108.14,108.44,24623.0,108.3,108.62,108.14,108.44,24623.0
2020-10-01 11:20:00,108.39,108.66,108.28,108.64,19511.0,108.39,108.66,108.28,108.64,19511.0
2020-10-01 11:30:00,108.65,108.82,108.64,108.82,15499.0,108.65,108.82,108.64,108.82,15499.0
2020-10-01 11:40:00,108.84,108.87,108.52,108.54,21641.0,108.84,108.87,108.52,108.54,21641.0
2020-10-01 11:50:00,108.56,108.71,108.48,108.61,19307.0,108.56,108.71,108.48,108.61,19307.0
2020-10-01 12:00:00,108.61,108.66,108.28,108.36,17481.0,108.61,108.66,108.28,108.36,17481.0
2020-10-01 12:10:00,108.36,108.68,108.34,108.46,19455.0,108.36,108.68,108.34,108.46,19455.0
2020-10-01 12:20:00,108.47,108.73,108.47,108.59,15940.0,108.47,108.73,108.47,108.59,15940.0
2020-10-01 12:30:00,108.65,108.78,108.49,108.64,16814.0,108.65,108.78,108.49,108.64,16814.0
2020-10-01 12:40:00,108.63,108.82,108.62,108.79,8993.0,108.63,108.82,108.62,108.79,8993.0
2020-10-01 12:50:00,108.75,108.87,108.75,108.85,17230.0,108.75,108.87,108.75,108.85,17230.0
2020-10-01 13:00:00,108.85,109.12,108.85,109.08,13855.0,108.85,109.12,108.85,109.08,13855.0
2020-10-01 13:10:00,109.08,109.08,108.7,108.91,18486.0,109.08,109.08,108.7,108.91,18486.0
2020-10-01 13:20:00,108.91,108.99,108.73,108.86,17520.0,108.91,108.99,108.73,108.86,17520.0
2020-10-01 13:30:00,108.89,109.03,108.83,109.03,15392.0,108.89,109.03,108.83,109.03,15392.0
2020-10-01 13:40:00,109.03,109.07,108.88,109.03,13094.0,109.03,109.07,108.88,109.03,13094.0
2020-10-01 13:50:00,109.02,109.18,108.71,108.87,43417.0,109.02,109.18,108.71,108.87,43417.0
2020-10-01 14:00:00,108.9,109.09,108.4,108.69,40800.0,108.9,109.09,108.4,108.69,40800.0
2020-10-01 14:10:00,108.67,108.93,108.41,108.53,19431.0,108.67,108.93,108.41,108.53,19431.0
2020-10-01 14:20:00,108.54,109.0,108.51,108.97,15341.0,108.54,109.0,108.51,108.97,15341.0
2020-10-01 14:30:00,108.96,109.11,108.92,109.01,48918.0,108.96,109.11,108.92,109.01,48918.0
2020-10-01 14:40:00,109.04,109.06,108.82,108.86,64215.0,109.04,109.06,108.82,108.86,64215.0
2020-10-01 14:50:00,108.88,109.17,108.86,109.08,58808.0,108.88,109.17,108.86,109.08,58808.0
2020-10-01 15:00:00,109.11,109.31,109.07,109.14,17826.0,109.11,109.31,109.07,109.14,17826.0
2020-10-01 15:10:00,109.17,109.21,108.73,108.73,20707.0,109.17,109.21,108.73,108.73,20707.0
2020-10-01 15:20:00,108.66,108.66,108.37,108.53,26850.0,108.66,108.66,108.37,108.53,26850.0
2020-10-01 15:30:00,108.52,108.59,108.26,108.43,28496.0,108.52,108.59,108.26,108.43,28496.0
2020-10-01 15:40:00,108.44,108.55,108.26,108.43,26135.0,108.44,108.55,108.26,108.43,26135.0
2020-10-01 15:50:00,108.44,108.78,108.44,108.63,94163.0,108.44,108.78,108.44,108.63,94163.0
2020-10-02 09:30:00,106.5,107.08,105.95,107.07,36704.0,106.5,107.08,105.95,107.07,36704.0
2020-10-02 09:40:00,107.02,107.11,106.54,106.97,16065.0,107.02,107.11,106.54,106.97,16065.0
2020-10-02 09:50:00,106.95,106.98,106.29,106.97,14252.0,106.95,106.98,106.29,106.97,14252.0
2020-10-02 10:00:00,106.92,107.32,106.91,107.32,11476.0,106.92,107.32,106.91,107.32,11476.0
2020-10-02 10:10:00,107.32,107.39,107.11,107.33,10612.0,107.32,107.39,107.11,107.33,10612.0
2020-10-02 10:20:00,107.34,107.47,107.07,107.47,6682.0,107.34,107.47,107.07,107.47,6682.0
2020-10-02 10:30:00,107.4,107.42,106.95,106.95,8798.0,107.4,107.42,106.95,106.95,8798.0
2020-10-02 10:40:00,106.86,106.92,106.56,106.89,7700.0,106.86,106.92,106.56,106.89,7700.0
2020-10-02 10:50:00,106.78,106.86,106.56,106.82,7843.0,106.78,106.86,106.56,106.82,7843.0
2020-10-02 11:00:00,106.8,106.89,106.33,106.6,11966.0,106.8,106.89,106.33,106.6,11966.0
2020-10-02 11:10:00,106.63,106.87,106.55,106.79,13945.0,106.63,106.87,106.55,106.79,13945.0
2020-10-02 11:20:00,106.75,106.76,106.35,106.41,8752.0,106.75,106.76,106.35,106.41,8752.0
2020-10-02 11:30:00,106.37,106.38,105.7,105.76,16476.0,106.37,106.38,105.7,105.76,16476.0
2020-10-02 11:40:00,105.71,105.83,105.52,105.79,14295.0,105.71,105.83,105.52,105.79,14295.0
2020-10-02 11:50:00,105.79,105.84,105.14,105.21,34038.0,105.79,105.84,105.14,105.21,34038.0
2020-10-02 12:00:00,105.18,105.18,104.48,104.86,26817.0,105.18,105.18,104.48,104.86,26817.0
2020-10-02 12:10:00,104.89,105.82,104.88,105.82,17879.0,104.89,105.82,104.88,105.82,17879.0
2020-10-02 12:20:00,105.85,105.99,105.76,105.83,10712.0,105.85,105.99,105.76,105.83,10712.0
2020-10-02 12:30:00,105.82,106.31,105.52,106.29,21594.0,105.82,106.31,105.52,106.29,21594.0
2020-10-02 12:40:00,106.26,106.29,106.01,106.05,21727.0,106.26,106.29,106.01,106.05,21727.0
2020-10-02 12:50:00,106.05,106.06,105.65,105.7,10102.0,106.05,106.06,105.65,105.7,10102.0
2020-10-02 13:00:00,105.7,105.71,105.1,105.26,13182.0,105.7,105.71,105.1,105.26,13182.0
2020-10-02 13:10:00,105.25,105.33,104.9,105.18,16764.0,105.25,105.33,104.9,105.18,16764.0
2020-10-02 13:20:00,105.21,105.58,105.16,105.46,11518.0,105.21,105.58,105.16,105.46,11518.0
2020-10-02 13:30:00,105.45,105.52,105.12,105.52,15006.0,105.45,105.52,105.12,105.52,15006.0
2020-10-02 13:40:00,105.52,105.52,105.02,105.07,14160.0,105.52,105.52,105.02,105.07,14160.0
2020-10-02 13:50:00,105.12,105.42,105.05,105.35,21797.0,105.12,105.42,105.05,105.35,21797.0
2020-10-02 14:00:00,105.35,105.84,105.33,105.79,11468.0,105.35,105.84,105.33,105.79,11468.0
2020-10-02 14:10:00,105.83,105.89,105.66,105.76,9702.0,105.83,105.89,105.66,105.76,9702.0
2020-10-02 14:20:00,105.76,105.8,105.5,105.65,10392.0,105.76,105.8,105.5,105.65,10392.0
2020-10-02 14:30:00,105.65,105.71,105.14,105.14,13564.0,105.65,105.71,105.14,105.14,13564.0
2020-10-02 14:40:00,105.2,105.46,105.07,105.29,12616.0,105.2,105.46,105.07,105.29,12616.0
2020-10-02 14:50:00,105.3,105.77,105.16,105.71,12616.0,105.3,105.77,105.16,105.71,12616.0
2020-10-02 15:00:00,105.65,105.77,105.46,105.67,7727.0,105.65,105.77,105.46,105.67,7727.0
2020-10-02 15:10:00,105.68,105.94,105.37,105.72,30223.0,105.68,105.94,105.37,105.72,30223.0
2020-10-02 15:20:00,105.7,106.01,105.67,105.89,12993.0,105.7,106.01,105.67,105.89,12993.0
2020-10-02 15:30:00,105.9,106.13,105.74,105.97,16666.0,105.9,106.13,105.74,105.97,16666.0
2020-10-02 15:40:00,105.99,106.01,105.79,105.93,22058.0,105.99,106.01,105.79,105.93,22058.0
2020-10-02 15:50:00,105.96,106.0,105.26,105.29,92350.0,105.96,106.0,105.26,105.29,92350.0
2020-10-05 09:30:00,105.96,106.5,105.96,106.44,24322.0,105.96,106.5,105.96,106.44,24322.0
2020-10-05 09:40:00,106.4,106.59,106.06,106.06,17147.0,106.4,106.59,106.06,106.06,17147.0
2020-10-05 09:50:00,106.09,106.75,106.04,106.75,21557.0,106.09,106.75,106.04,106.75,21557.0
2020-10-05 10:00:00,106.71,107.15,106.71,106.96,10808.0,106.71,107.15,106.71,106.96,10808.0
2020-10-05 10:10:00,106.94,107.19,106.93,107.1,13871.0,106.94,107.19,106.93,107.1,13871.0
2020-10-05 10:20:00,107.11,107.22,107.0,107.03,5739.0,107.11,107.22,107.0,107.03,5739.0
2020-10-05 10:30:00,107.16,107.48,107.08,107.08,6785.0,107.16,107.48,107.08,107.08,6785.0
2020-10-05 10:40:00,107.09,107.16,107.03,107.14,5554.0,107.09,107.16,107.03,107.14,5554.0
2020-10-05 10:50:00,107.17,107.28,107.01,107.09,11478.0,107.17,107.28,107.01,107.09,11478.0
2020-10-05 11:00:00,107.12,107.12,106.88,107.1,17276.0,107.12,107.12,106.88,107.1,17276.0
2020-10-05 11:10:00,107.11,107.21,106.97,107.17,12332.0,107.11,107.21,106.97,107.17,12332.0
2020-10-05 11:20:00,107.22,107.37,107.07,107.23,18073.0,107.22,107.37,107.07,107.23,18073.0
2020-10-05 11:30:00,107.25,107.44,107.22,107.33,11629.0,107.25,107.44,107.22,107.33,11629.0
2020-10-05 11:40:00,107.29,107.35,107.07,107.23,4960.0,107.29,107.35,107.07,107.23,4960.0
2020-10-05 11:50:00,107.24,107.36,107.14,107.34,5194.0,107.24,107.36,107.14,107.34,5194.0
2020-10-05 12:00:00,107.39,107.39,107.19,107.32,6388.0,107.39,107.39,107.19,107.32,6388.0
2020-10-05 12:10:00,107.34,107.51,107.32,107.34,7542.0,107.34,107.51,107.32,107.34,7542.0
2020-10-05 12:20:00,107.36,107.49,107.35,107.45,2950.0,107.36,107.49,107.35,107.45,2950.0
2020-10-05 12:30:00,107.46,107.5,107.28,107.28,3109.0,107.46,107.5,107.28,107.28,3109.0
2020-10-05 12:40:00,107.31,107.47,107.28,107.41,7618.0,107.31,107.47,107.28,107.41,7618.0
2020-10-05 12:50:00,107.44,107.65,107.41,107.64,4568.0,107.44,107.65,107.41,107.64,4568.0
2020-10-05 13:00:00,107.61,107.63,107.42,107.42,3120.0,107.61,107.63,107.42,107.42,3120.0
2020-10-05 13:10:00,107.43,107.43,107.19,107.24,11437.0,107.43,107.43,107.19,107.24,11437.0
2020-10-05 13:20:00,107.21,107.23,107.12,107.16,7914.0,107.21,107.23,107.12,107.16,7914.0
2020-10-05 13:30:00,107.09,107.09,106.81,106.99,8751.0,107.09,107.09,106.81,106.99,8751.0
2020-10-05 13:40:00,106.97,107.03,106.81,106.84,4430.0,106.97,107.03,106.81,106.84,4430.0
2020-10-05 13:50:00,106.85,106.9,106.74,106.87,5626.0,106.85,106.9,106.74,106.87,5626.0
2020-10-05 14:00:00,106.86,106.88,106.7,106.88,5552.0,106.86,106.88,106.7,106.88,5552.0
2020-10-05 14:10:00,106.92,107.0,106.85,106.87,2053.0,106.92,107.0,106.85,106.87,2053.0
2020-10-05 14:20:00,106.99,107.01,106.76,106.84,7864.0,106.99,107.01,106.76,106.84,7864.0
2020-10-05 14:30:00,106.96,107.08,106.94,107.08,4122.0,106.96,107.08,106.94,107.08,4122.0
2020-10-05 14:40:00,107.03,107.06,106.94,107.01,10231.0,107.03,107.06,106.94,107.01,10231.0
2020-10-05 14:50:00,107.01,107.25,106.97,107.25,12083.0,107.01,107.25,106.97,107.25,12083.0
2020-10-05 15:00:00,107.25,107.25,107.11,107.21,17601.0,107.25,107.25,107.11,107.21,17601.0
2020-10-05 15:10:00,107.22,107.4,107.21,107.4,8099.0,107.22,107.4,107.21,107.4,8099.0
2020-10-05 15:20:00,107.45,107.55,107.38,107.52,8750.0,107.45,107.55,107.38,107.52,8750.0
2020-10-05 15:30:00,107.52,107.56,107.41,107.46,16484.0,107.52,107.56,107.41,107.46,16484.0
2020-10-05 15:40:00,107.48,107.53,107.32,107.47,16474.0,107.48,107.53,107.32,107.47,16474.0
2020-10-05 15:50:00,107.48,107.62,107.43,107.45,55889.0,107.48,107.62,107.43,107.45,55889.0
2020-10-06 09:30:00,107.0,107.37,106.88,106.9,37177.0,107.0,107.37,106.88,106.9,37177.0
2020-10-06 09:40:00,106.93,106.97,106.19,106.19,16242.0,106.93,106.97,106.19,106.19,16242.0
2020-10-06 09:50:00,106.18,106.95,106.07,106.95,10432.0,106.18,106.95,106.07,106.95,10432.0
2020-10-06 10:00:00,106.95,107.85,106.92,107.83,27812.0,106.95,107.85,106.92,107.83,27812.0
2020-10-06 10:10:00,107.88,107.97,107.71,107.75,9350.0,107.88,107.97,107.71,107.75,9350.0
2020-10-06 10:20:00,107.78,107.8,107.43,107.74,8098.0,107.78,107.8,107.43,107.74,8098.0
2020-10-06 10:30:00,107.66,107.71,107.31,107.39,5435.0,107.66,107.71,107.31,107.39,5435.0
2020-10-06 10:40:00,107.39,107.8,106.91,107.01,14646.0,107.39,107.8,106.91,107.01,14646.0
2020-10-06 10:50:00,107.09,107.28,106.72,106.84,9604.0,107.09,107.28,106.72,106.84,9604.0
2020-10-06 11:00:00,106.83,107.02,106.59,106.67,8129.0,106.83,107.02,106.59,106.67,8129.0
2020-10-06 11:10:00,106.61,106.86,106.51,106.54,7649.0,106.61,106.86,106.51,106.54,7649.0
2020-10-06 11:20:00,106.48,106.53,106.21,106.38,9344.0,106.48,106.53,106.21,106.38,9344.0
2020-10-06 11:30:00,106.31,106.49,106.16,106.43,7878.0,106.31,106.49,106.16,106.43,7878.0
2020-10-06 11:40:00,106.34,106.47,105.85,105.91,10201.0,106.34,106.47,105.85,105.91,10201.0
2020-10-06 11:50:00,105.87,106.14,105.78,106.09,9802.0,105.87,106.14,105.78,106.09,9802.0
2020-10-06 12:00:00,106.11,106.31,106.07,106.31,7351.0,106.11,106.31,106.07,106.31,7351.0
2020-10-06 12:10:00,106.29,106.51,106.28,106.47,7222.0,106.29,106.51,106.28,106.47,7222.0
2020-10-06 12:20:00,106.44,106.66,106.43,106.65,4401.0,106.44,106.66,106.43,106.65,4401.0
2020-10-06 12:30:00,106.64,106.67,106.48,106.67,2908.0,106.64,106.67,106.48,106.67,2908.0
2020-10-06 12:40:00,106.65,106.81,106.61,106.76,5864.0,106.65,106.81,106.61,106.76,5864.0
2020-10-06 12:50:00,106.81,106.83,106.73,106.76,3372.0,106.81,106.83,106.73,106.76,3372.0
2020-10-06 13:00:00,106.79,106.82,106.52,106.8,13221.0,106.79,106.82,106.52,106.8,13221.0
2020-10-06 13:10:00,106.8,106.93,106.79,106.86,5539.0,106.8,106.93,106.79,106.86,5539.0
2020-10-06 13:20:00,106.83,107.1,106.8,107.09,5669.0,106.83,107.1,106.8,107.09,5669.0
2020-10-06 13:30:00,107.07,107.22,106.99,107.22,6640.0,107.07,107.22,106.99,107.22,6640.0
2020-10-06 13:40:00,107.23,107.39,107.19,107.31,14255.0,107.23,107.39,107.19,107.31,14255.0
2020-10-06 13:50:00,107.33,107.37,107.27,107.34,7356.0,107.33,107.37,107.27,107.34,7356.0
2020-10-06 14:00:00,107.3,107.5,107.25,107.3,9091.0,107.3,107.5,107.25,107.3,9091.0
2020-10-06 14:10:00,107.22,107.38,107.21,107.33,7214.0,107.22,107.38,107.21,107.33,7214.0
2020-10-06 14:20:00,107.36,107.41,107.31,107.31,6306.0,107.36,107.41,107.31,107.31,6306.0
2020-10-06 14:30:00,107.34,107.59,107.34,107.54,6364.0,107.34,107.59,107.34,107.54,6364.0
2020-10-06 14:40:00,107.54,108.0,107.19,107.29,14513.0,107.54,108.0,107.19,107.29,14513.0
2020-10-06 14:50:00,107.26,107.26,105.94,106.44,30267.0,107.26,107.26,105.94,106.44,30267.0
2020-10-06 15:00:00,106.39,106.41,105.74,105.83,21581.0,106.39,106.41,105.74,105.83,21581.0
2020-10-06 15:10:00,105.88,106.29,105.74,105.97,13987.0,105.88,106.29,105.74,105.97,13987.0
2020-10-06 15:20:00,106.03,106.28,105.76,106.23,21248.0,106.03,106.28,105.76,106.23,21248.0
2020-10-06 15:30:00,106.18,106.31,106.07,106.09,18013.0,106.18,106.31,106.07,106.09,18013.0
2020-10-06 15:40:00,106.16,106.17,105.49,105.5,29694.0,106.16,106.17,105.49,105.5,29694.0
2020-10-06 15:50:00,105.5,105.72,105.19,105.52,85295.0,105.5,105.72,105.19,105.52,85295.0
2020-10-07 09:30:00,106.66,107.32,105.79,107.1,24368.0,106.66,107.32,105.79,107.1,24368.0
2020-10-07 09:40:00,107.03,107.08,106.55,106.77,7043.0,107.03,107.08,106.55,106.77,7043.0
2020-10-07 09:50:00,106.79,106.85,106.52,106.54,5151.0,106.79,106.85,106.52,106.54,5151.0
2020-10-07 10:00:00,106.56,106.86,106.3,106.81,12365.0,106.56,106.86,106.3,106.81,12365.0
2020-10-07 10:10:00,106.76,106.79,106.27,106.45,30394.0,106.76,106.79,106.27,106.45,30394.0
2020-10-07 10:20:00,106.55,106.74,106.3,106.49,19151.0,106.55,106.74,106.3,106.49,19151.0
2020-10-07 10:30:00,106.35,106.65,106.29,106.38,10643.0,106.35,106.65,106.29,106.38,10643.0
2020-10-07 10:40:00,106.43,106.94,106.31,106.94,6540.0,106.43,106.94,106.31,106.94,6540.0
2020-10-07 10:50:00,106.99,107.14,106.91,107.07,16650.0,106.99,107.14,106.91,107.07,16650.0
2020-10-07 11:00:00,107.14,107.43,107.14,107.31,5183.0,107.14,107.43,107.14,107.31,5183.0
2020-10-07 11:10:00,107.32,107.34,106.97,107.03,6537.0,107.32,107.34,106.97,107.03,6537.0
2020-10-07 11:20:00,106.97,107.17,106.96,107.14,5432.0,106.97,107.17,106.96,107.14,5432.0
2020-10-07 11:30:00,107.11,107.22,107.05,107.05,10059.0,107.11,107.22,107.05,107.05,10059.0
2020-10-07 11:40:00,107.12,107.29,107.12,107.25,2991.0,107.12,107.29,107.12,107.25,2991.0
2020-10-07 11:50:00,107.29,107.29,107.11,107.18,3398.0,107.29,107.29,107.11,107.18,3398.0
2020-10-07 12:00:00,107.14,107.48,107.14,107.47,6967.0,107.14,107.48,107.14,107.47,6967.0
2020-10-07 12:10:00,107.45,107.65,107.45,107.55,8920.0,107.45,107.65,107.45,107.55,8920.0
2020-10-07 12:20:00,107.56,107.89,107.34,107.53,43965.0,107.56,107.89,107.34,107.53,43965.0
2020-10-07 12:30:00,107.63,107.8,107.6,107.77,6500.0,107.63,107.8,107.6,107.77,6500.0
2020-10-07 12:40:00,107.8,108.0,107.78,108.0,8116.0,107.8,108.0,107.78,108.0,8116.0
2020-10-07 12:50:00,108.02,108.33,107.97,108.3,15358.0,108.02,108.33,107.97,108.3,15358.0
2020-10-07 13:00:00,108.28,108.4,108.27,108.4,9506.0,108.28,108.4,108.27,108.4,9506.0
2020-10-07 13:10:00,108.4,108.63,108.39,108.58,10822.0,108.4,108.63,108.39,108.58,10822.0
2020-10-07 13:20:00,108.55,108.64,108.37,108.45,6876.0,108.55,108.64,108.37,108.45,6876.0
2020-10-07 13:30:00,108.46,108.53,108.39,108.51,13834.0,108.46,108.53,108.39,108.51,13834.0
2020-10-07 13:40:00,108.52,108.76,108.46,108.76,10230.0,108.52,108.76,108.46,108.76,10230.0
2020-10-07 13:50:00,108.73,108.84,108.66,108.68,11574.0,108.73,108.84,108.66,108.68,11574.0
2020-10-07 14:00:00,108.68,108.73,108.44,108.48,8371.0,108.68,108.73,108.44,108.48,8371.0
2020-10-07 14:10:00,108.49,108.63,108.44,108.62,11456.0,108.49,108.63,108.44,108.62,11456.0
2020-10-07 14:20:00,108.6,108.73,108.56,108.66,9306.0,108.6,108.73,108.56,108.66,9306.0
2020-10-07 14:30:00,108.69,108.8,108.68,108.76,8315.0,108.69,108.8,108.68,108.76,8315.0
2020-10-07 14:40:00,108.74,108.84,108.48,108.83,10050.0,108.74,108.84,108.48,108.83,10050.0
2020-10-07 14:50:00,108.84,108.87,108.72,108.73,9213.0,108.84,108.87,108.72,108.73,9213.0
2020-10-07 15:00:00,108.66,108.89,108.63,108.84,14113.0,108.66,108.89,108.63,108.84,14113.0
2020-10-07 15:10:00,108.87,108.99,108.8,108.84,25580.0,108.87,108.99,108.8,108.84,25580.0
2020-10-07 15:20:00,108.84,108.86,108.59,108.61,14171.0,108.84,108.86,108.59,108.61,14171.0
2020-10-07 15:30:00,108.64,108.72,108.47,108.6,19206.0,108.64,108.72,108.47,108.6,19206.0
2020-10-07 15:40:00,108.6,108.69,108.49,108.59,26966.0,108.6,108.69,108.49,108.59,26966.0
2020-10-07 15:50:00,108.63,108.75,108.42,108.43,65364.0,108.63,108.75,108.42,108.43,65364.0
2020-10-08 09:30:00,109.41,109.55,109.1,109.15,20769.0,109.41,109.55,109.1,109.15,20769.0
2020-10-08 09:40:00,109.24,109.25,108.23,108.23,8916.0,109.24,109.25,108.23,108.23,8916.0
2020-10-08 09:50:00,108.39,108.86,108.36,108.77,4595.0,108.39,108.86,108.36,108.77,4595.0
2020-10-08 10:00:00,108.86,108.89,108.42,108.45,5708.0,108.86,108.89,108.42,108.45,5708.0
2020-10-08 10:10:00,108.5,108.72,108.41,108.47,4986.0,108.5,108.72,108.41,108.47,4986.0
2020-10-08 10:20:00,108.43,108.46,107.93,108.21,6974.0,108.43,108.46,107.93,108.21,6974.0
2020-10-08 10:30:00,108.29,108.37,108.23,108.37,7685.0,108.29,108.37,108.23,108.37,7685.0
2020-10-08 10:40:00,108.47,108.51,108.11,108.22,7037.0,108.47,108.51,108.11,108.22,7037.0
2020-10-08 10:50:00,108.26,108.39,108.06,108.31,5218.0,108.26,108.39,108.06,108.31,5218.0
2020-10-08 11:00:00,108.39,108.56,108.34,108.5,4022.0,108.39,108.56,108.34,108.5,4022.0
2020-10-08 11:10:00,108.5,108.78,108.5,108.61,3522.0,108.5,108.78,108.5,108.61,3522.0
2020-10-08 11:20:00,108.65,108.76,108.44,108.62,7586.0,108.65,108.76,108.44,108.62,7586.0
2020-10-08 11:30:00,108.6,108.89,108.46,108.88,6598.0,108.6,108.89,108.46,108.88,6598.0
2020-10-08 11:40:00,108.95,108.97,108.76,108.78,3869.0,108.95,108.97,108.76,108.78,3869.0
2020-10-08 11:50:00,108.76,108.87,108.63,108.7,3100.0,108.76,108.87,108.63,108.7,3100.0
2020-10-08 12:00:00,108.74,109.08,108.73,109.03,3005.0,108.74,109.08,108.73,109.03,3005.0
2020-10-08 12:10:00,108.99,109.03,108.83,108.88,8861.0,108.99,109.03,108.83,108.88,8861.0
2020-10-08 12:20:00,108.87,109.05,108.82,108.95,6910.0,108.87,109.05,108.82,108.95,6910.0
2020-10-08 12:30:00,108.93,109.07,108.92,108.96,7180.0,108.93,109.07,108.92,108.96,7180.0
2020-10-08 12:40:00,108.99,109.05,108.91,109.0,5992.0,108.99,109.05,108.91,109.0,5992.0
2020-10-08 12:50:00,109.02,109.02,108.85,108.97,10622.0,109.02,109.02,108.85,108.97,10622.0
2020-10-08 13:00:00,109.0,109.0,108.82,109.0,4915.0,109.0,109.0,108.82,109.0,4915.0
2020-10-08 13:10:00,109.0,109.12,108.97,109.02,4573.0,109.0,109.12,108.97,109.02,4573.0
2020-10-08 13:20:00,109.09,109.13,108.97,109.0,4030.0,109.09,109.13,108.97,109.0,4030.0
2020-10-08 13:30:00,109.0,109.17,108.94,109.1,7147.0,109.0,109.17,108.94,109.1,7147.0
2020-10-08 13:40:00,109.09,109.16,109.0,109.04,4827.0,109.09,109.16,109.0,109.04,4827.0
2020-10-08 13:50:00,109.05,109.22,109.02,109.03,3410.0,109.05,109.22,109.02,109.03,3410.0
2020-10-08 14:00:00,108.93,109.21,108.86,109.21,10004.0,108.93,109.21,108.86,109.21,10004.0
2020-10-08 14:10:00,109.19,109.22,109.05,109.12,3983.0,109.19,109.22,109.05,109.12,3983.0
2020-10-08 14:20:00,109.09,109.2,109.08,109.11,4286.0,109.09,109.2,109.08,109.11,4286.0
2020-10-08 14:30:00,109.14,109.31,109.1,109.3,4726.0,109.14,109.31,109.1,109.3,4726.0
2020-10-08 14:40:00,109.3,109.37,109.22,109.26,5077.0,109.3,109.37,109.22,109.26,5077.0
2020-10-08 14:50:00,109.28,109.28,109.03,109.1,4047.0,109.28,109.28,109.03,109.1,4047.0
2020-10-08 15:00:00,109.11,109.11,108.88,108.95,5650.0,109.11,109.11,108.88,108.95,5650.0
2020-10-08 15:10:00,108.93,109.08,108.91,109.02,5377.0,108.93,109.08,108.91,109.02,5377.0
2020-10-08 15:20:00,109.0,109.2,108.97,109.1,5647.0,109.0,109.2,108.97,109.1,5647.0
2020-10-08 15:30:00,109.1,109.18,109.05,109.13,7941.0,109.1,109.18,109.05,109.13,7941.0
2020-10-08 15:40:00,109.14,109.17,109.06,109.09,10992.0,109.14,109.17,109.06,109.09,10992.0
2020-10-08 15:50:00,109.03,109.39,109.03,109.33,40491.0,109.03,109.39,109.03,109.33,40491.0
2020-10-09 09:30:00,110.07,111.1,109.85,110.84,66001.0,110.07,111.1,109.85,110.84,66001.0
2020-10-09 09:40:00,110.98,111.05,110.7,110.99,6958.0,110.98,111.05,110.7,110.99,6958.0
2020-10-09 09:50:00,111.02,111.5,110.97,111.35,13966.0,111.02,111.5,110.97,111.35,13966.0
2020-10-09 10:00:00,111.46,111.73,111.35,111.73,17658.0,111.46,111.73,111.35,111.73,17658.0
2020-10-09 10:10:00,111.74,111.87,111.45,111.5,9538.0,111.74,111.87,111.45,111.5,9538.0
2020-10-09 10:20:00,111.5,111.74,111.39,111.67,8732.0,111.5,111.74,111.39,111.67,8732.0
2020-10-09 10:30:00,111.66,111.85,111.61,111.71,5222.0,111.66,111.85,111.61,111.71,5222.0
2020-10-09 10:40:00,111.69,111.75,111.58,111.62,4853.0,111.69,111.75,111.58,111.62,4853.0
2020-10-09 10:50:00,111.66,111.66,111.41,111.51,10572.0,111.66,111.66,111.41,111.51,10572.0
2020-10-09 11:00:00,111.43,111.65,111.43,111.63,3777.0,111.43,111.65,111.43,111.63,3777.0
2020-10-09 11:10:00,111.64,111.66,111.53,111.53,6786.0,111.64,111.66,111.53,111.53,6786.0
2020-10-09 11:20:00,111.52,111.75,111.49,111.73,5683.0,111.52,111.75,111.49,111.73,5683.0
2020-10-09 11:30:00,111.72,111.88,111.68,111.78,7080.0,111.72,111.88,111.68,111.78,7080.0
2020-10-09 11:40:00,111.76,111.9,111.71,111.86,10712.0,111.76,111.9,111.71,111.86,10712.0
2020-10-09 11:50:00,111.84,111.98,111.66,111.84,7774.0,111.84,111.98,111.66,111.84,7774.0
2020-10-09 12:00:00,111.87,112.03,111.87,112.03,8724.0,111.87,112.03,111.87,112.03,8724.0
2020-10-09 12:10:00,112.05,112.26,112.05,112.15,5727.0,112.05,112.26,112.05,112.15,5727.0
2020-10-09 12:20:00,112.18,112.23,111.71,111.71,13194.0,112.18,112.23,111.71,111.71,13194.0
2020-10-09 12:30:00,111.78,112.1,111.78,112.02,5053.0,111.78,112.1,111.78,112.02,5053.0
2020-10-09 12:40:00,112.07,112.21,111.84,111.91,26514.0,112.07,112.21,111.84,111.91,26514.0
2020-10-09 12:50:00,111.89,112.13,111.88,112.13,9196.0,111.89,112.13,111.88,112.13,9196.0
2020-10-09 13:00:00,112.12,112.3,112.06,112.21,8714.0,112.12,112.3,112.06,112.21,8714.0
2020-10-09 13:10:00,112.23,112.25,111.95,111.99,4465.0,112.23,112.25,111.95,111.99,4465.0
2020-10-09 13:20:00,111.93,111.97,111.84,111.91,4862.0,111.93,111.97,111.84,111.91,4862.0
2020-10-09 13:30:00,111.83,111.92,111.73,111.81,6449.0,111.83,111.92,111.73,111.81,6449.0
2020-10-09 13:40:00,111.81,111.91,111.8,111.87,5279.0,111.81,111.91,111.8,111.87,5279.0
2020-10-09 13:50:00,111.89,111.97,111.85,111.95,6883.0,111.89,111.97,111.85,111.95,6883.0
2020-10-09 14:00:00,111.93,112.04,111.83,111.83,9388.0,111.93,112.04,111.83,111.83,9388.0
2020-10-09 14:10:00,111.75,111.8,111.62,111.74,6723.0,111.75,111.8,111.62,111.74,6723.0
2020-10-09 14:20:00,111.73,111.82,111.49,111.51,20768.0,111.73,111.82,111.49,111.51,20768.0
2020-10-09 14:30:00,111.51,111.72,111.5,111.61,8673.0,111.51,111.72,111.5,111.61,8673.0
2020-10-09 14:40:00,111.57,111.75,111.57,111.65,6302.0,111.57,111.75,111.57,111.65,6302.0
2020-10-09 14:50:00,111.62,111.65,111.54,111.63,7727.0,111.62,111.65,111.54,111.63,7727.0
2020-10-09 15:00:00,111.6,111.66,111.53,111.59,8710.0,111.6,111.66,111.53,111.59,8710.0
2020-10-09 15:10:00,111.58,111.78,111.58,111.76,10972.0,111.58,111.78,111.58,111.76,10972.0
2020-10-09 15:20:00,111.77,111.94,111.77,111.9,17281.0,111.77,111.94,111.77,111.9,17281.0
2020-10-09 15:30:00,111.92,111.96,111.74,111.82,16905.0,111.92,111.96,111.74,111.82,16905.0
2020-10-09 15:40:00,111.82,111.9,111.7,111.71,17434.0,111.82,111.9,111.7,111.71,17434.0
2020-10-09 15:50:00,111.68,111.94,111.68,111.9,46541.0,111.68,111.94,111.68,111.9,46541.0
2020-10-12 09:30:00,114.26,115.04,113.89,114.19,72753.0,114.26,115.04,113.89,114.19,72753.0
2020-10-12 09:40:00,114.36,114.42,113.64,113.65,72638.0,114.36,114.42,113.64,113.65,72638.0
2020-10-12 09:50:00,113.66,113.69,113.4,113.58,14548.0,113.66,113.69,113.4,113.58,14548.0
2020-10-12 10:00:00,113.55,113.55,113.05,113.26,7556.0,113.55,113.55,113.05,113.26,7556.0
2020-10-12 10:10:00,113.17,113.57,113.17,113.43,9098.0,113.17,113.57,113.17,113.43,9098.0
2020-10-12 10:20:00,113.42,113.62,113.25,113.55,27433.0,113.42,113.62,113.25,113.55,27433.0
2020-10-12 10:30:00,113.5,113.87,113.42,113.58,19678.0,113.5,113.87,113.42,113.58,19678.0
2020-10-12 10:40:00,113.55,114.05,113.55,113.87,15622.0,113.55,114.05,113.55,113.87,15622.0
2020-10-12 10:50:00,113.92,114.45,113.89,114.34,19709.0,113.92,114.45,113.89,114.34,19709.0
2020-10-12 11:00:00,114.38,114.66,114.36,114.62,10770.0,114.38,114.66,114.36,114.62,10770.0
2020-10-12 11:10:00,114.64,114.85,114.61,114.66,12558.0,114.64,114.85,114.61,114.66,12558.0
2020-10-12 11:20:00,114.67,114.75,114.51,114.62,17877.0,114.67,114.75,114.51,114.62,17877.0
2020-10-12 11:30:00,114.48,114.82,114.48,114.72,12495.0,114.48,114.82,114.48,114.72,12495.0
2020-10-12 11:40:00,114.72,114.95,114.6,114.71,13478.0,114.72,114.95,114.6,114.71,13478.0
2020-10-12 11:50:00,114.71,114.95,114.66,114.88,7846.0,114.71,114.95,114.66,114.88,7846.0
2020-10-12 12:00:00,114.88,115.05,114.83,115.05,14487.0,114.88,115.05,114.83,115.05,14487.0
2020-10-12 12:10:00,115.0,115.2,114.92,115.18,9262.0,115.0,115.2,114.92,115.18,9262.0
2020-10-12 12:20:00,115.19,115.53,115.12,115.5,14865.0,115.19,115.53,115.12,115.5,14865.0
2020-10-12 12:30:00,115.51,115.72,115.45,115.57,8364.0,115.51,115.72,115.45,115.57,8364.0
2020-10-12 12:40:00,115.64,116.23,115.64,116.22,17232.0,115.64,116.23,115.64,116.22,17232.0
2020-10-12 12:50:00,116.17,116.17,115.28,115.34,22384.0,116.17,116.17,115.28,115.34,22384.0
2020-10-12 13:00:00,115.42,115.44,115.08,115.12,14705.0,115.42,115.44,115.08,115.12,14705.0
2020-10-12 13:10:00,115.08,115.68,114.98,115.65,7226.0,115.08,115.68,114.98,115.65,7226.0
2020-10-12 13:20:00,115.63,115.95,115.58,115.9,8606.0,115.63,115.95,115.58,115.9,8606.0
2020-10-12 13:30:00,115.92,116.06,115.87,115.99,9760.0,115.92,116.06,115.87,115.99,9760.0
2020-10-12 13:40:00,115.97,116.19,115.83,115.86,8442.0,115.97,116.19,115.83,115.86,8442.0
2020-10-12 13:50:00,115.93,116.02,115.8,115.81,11606.0,115.93,116.02,115.8,115.81,11606.0
2020-10-12 14:00:00,115.87,116.11,115.8,116.09,15618.0,115.87,116.11,115.8,116.09,15618.0
2020-10-12 14:10:00,116.12,116.16,115.93,116.02,14496.0,116.12,116.16,115.93,116.02,14496.0
2020-10-12 14:20:00,116.03,116.38,116.0,116.32,14953.0,116.03,116.38,116.0,116.32,14953.0
2020-10-12 14:30:00,116.29,116.35,115.93,116.19,13276.0,116.29,116.35,115.93,116.19,13276.0
2020-10-12 14:40:00,116.18,116.31,115.94,116.18,17909.0,116.18,116.31,115.94,116.18,17909.0
2020-10-12 14:50:00,116.2,116.35,115.93,116.02,9036.0,116.2,116.35,115.93,116.02,9036.0
2020-10-12 15:00:00,116.05,116.16,115.84,115.96,12022.0,116.05,116.16,115.84,115.96,12022.0
2020-10-12 15:10:00,115.9,115.96,115.64,115.71,13569.0,115.9,115.96,115.64,115.71,13569.0
2020-10-12 15:20:00,115.77,115.84,115.59,115.77,12921.0,115.77,115.84,115.59,115.77,12921.0
2020-10-12 15:30:00,115.79,115.79,115.41,115.51,20512.0,115.79,115.79,115.41,115.51,20512.0
2020-10-12 15:40:00,115.49,115.68,115.48,115.58,22401.0,115.49,115.68,115.48,115.58,22401.0
2020-10-12 15:50:00,115.55,115.81,115.37,115.55,75395.0,115.55,115.81,115.37,115.55,75395.0
2020-10-13 09:30:00,116.46,116.73,115.29,116.34,75380.0,116.46,116.73,115.29,116.34,75380.0
2020-10-13 09:40:00,116.31,116.8,116.15,116.66,23968.0,116.31,116.8,116.15,116.66,23968.0
2020-10-13 09:50:00,116.62,117.03,116.35,117.02,16388.0,116.62,117.03,116.35,117.02,16388.0
2020-10-13 10:00:00,116.97,117.03,115.98,116.11,15046.0,116.97,117.03,115.98,116.11,15046.0
2020-10-13 10:10:00,116.1,116.39,115.79,116.24,22626.0,116.1,116.39,115.79,116.24,22626.0
2020-10-13 10:20:00,116.29,116.64,116.29,116.43,12229.0,116.29,116.64,116.29,116.43,12229.0
2020-10-13 10:30:00,116.44,116.59,116.21,116.51,18847.0,116.44,116.59,116.21,116.51,18847.0
2020-10-13 10:40:00,116.59,116.65,116.33,116.41,14865.0,116.59,116.65,116.33,116.41,14865.0
2020-10-13 10:50:00,116.43,116.98,116.42,116.98,26679.0,116.43,116.98,116.42,116.98,26679.0
2020-10-13 11:00:00,117.0,117.01,116.62,116.91,9208.0,117.0,117.01,116.62,116.91,9208.0
2020-10-13 11:10:00,116.95,117.29,116.93,117.27,9334.0,116.95,117.29,116.93,117.27,9334.0
2020-10-13 11:20:00,117.29,117.71,117.29,117.32,23057.0,117.29,117.71,117.29,117.32,23057.0
2020-10-13 11:30:00,117.35,117.87,117.32,117.83,19013.0,117.35,117.87,117.32,117.83,19013.0
2020-10-13 11:40:00,117.82,117.82,117.28,117.43,10507.0,117.82,117.82,117.28,117.43,10507.0
2020-10-13 11:50:00,117.38,117.54,117.09,117.2,6215.0,117.38,117.54,117.09,117.2,6215.0
2020-10-13 12:00:00,117.2,117.27,117.05,117.07,10677.0,117.2,117.27,117.05,117.07,10677.0
2020-10-13 12:10:00,117.03,117.03,116.5,116.5,6087.0,117.03,117.03,116.5,116.5,6087.0
2020-10-13 12:20:00,116.45,116.84,116.45,116.84,4551.0,116.45,116.84,116.45,116.84,4551.0
2020-10-13 12:30:00,116.75,117.11,116.72,116.84,3922.0,116.75,117.11,116.72,116.84,3922.0
2020-10-13 12:40:00,116.86,116.9,116.68,116.82,4389.0,116.86,116.9,116.68,116.82,4389.0
2020-10-13 12:50:00,116.77,116.94,116.7,116.87,4667.0,116.77,116.94,116.7,116.87,4667.0
2020-10-13 13:00:00,116.93,116.93,116.39,116.39,6860.0,116.93,116.93,116.39,116.39,6860.0
2020-10-13 13:10:00,116.4,117.19,116.4,117.15,9642.0,116.4,117.19,116.4,117.15,9642.0
2020-10-13 13:20:00,117.15,117.15,116.74,116.96,4935.0,117.15,117.15,116.74,116.96,4935.0
2020-10-13 13:30:00,117.0,117.1,116.76,116.94,8123.0,117.0,117.1,116.76,116.94,8123.0
2020-10-13 13:40:00,116.91,116.97,116.75,116.92,5252.0,116.91,116.97,116.75,116.92,5252.0
2020-10-13 13:50:00,116.95,116.98,116.5,116.57,10106.0,116.95,116.98,116.5,116.57,10106.0
2020-10-13 14:00:00,116.56,116.68,116.45,116.54,8378.0,116.56,116.68,116.45,116.54,8378.0
2020-10-13 14:10:00,116.52,116.73,116.4,116.73,8000.0,116.52,116.73,116.4,116.73,8000.0
2020-10-13 14:20:00,116.71,116.78,116.51,116.51,4115.0,116.71,116.78,116.51,116.51,4115.0
2020-10-13 14:30:00,116.46,116.8,116.29,116.69,8313.0,116.46,116.8,116.29,116.69,8313.0
2020-10-13 14:40:00,116.66,116.8,116.52,116.66,7498.0,116.66,116.8,116.52,116.66,7498.0
2020-10-13 14:50:00,116.65,116.86,116.59,116.84,4571.0,116.65,116.86,116.59,116.84,4571.0
2020-10-13 15:00:00,116.77,117.05,116.77,116.97,12298.0,116.77,117.05,116.77,116.97,12298.0
2020-10-13 15:10:00,117.03,117.48,117.02,117.45,12105.0,117.03,117.48,117.02,117.45,12105.0
2020-10-13 15:20:00,117.45,117.71,117.42,117.53,17199.0,117.45,117.71,117.42,117.53,17199.0
2020-10-13 15:30:00,117.5,117.6,117.31,117.37,22663.0,117.5,117.6,117.31,117.37,22663.0
2020-10-13 15:40:00,117.39,117.5,117.21,117.21,25987.0,117.39,117.5,117.21,117.21,25987.0
2020-10-13 15:50:00,117.28,117.38,116.72,116.78,100183.0,117.28,117.38,116.72,116.78,100183.0
2020-10-14 09:30:00,117.0,117.32,116.74,117.18,37277.0,117.0,117.32,116.74,117.18,37277.0
2020-10-14 09:40:00,117.23,117.8,117.22,117.29,11167.0,117.23,117.8,117.22,117.29,11167.0
2020-10-14 09:50:00,117.29,117.52,116.99,117.25,15868.0,117.29,117.52,116.99,117.25,15868.0
2020-10-14 10:00:00,117.28,117.29,116.71,117.01,13328.0,117.28,117.29,116.71,117.01,13328.0
2020-10-14 10:10:00,117.07,117.07,116.58,116.67,16875.0,117.07,117.07,116.58,116.67,16875.0
2020-10-14 10:20:00,116.75,116.83,116.34,116.48,19826.0,116.75,116.83,116.34,116.48,19826.0
2020-10-14 10:30:00,116.51,116.86,116.4,116.8,22001.0,116.51,116.86,116.4,116.8,22001.0
2020-10-14 10:40:00,116.8,117.26,116.8,117.18,10792.0,116.8,117.26,116.8,117.18,10792.0
2020-10-14 10:50:00,117.23,117.36,117.11,117.28,10315.0,117.23,117.36,117.11,117.28,10315.0
2020-10-14 11:00:00,117.32,117.85,117.27,117.79,26102.0,117.32,117.85,117.27,117.79,26102.0
2020-10-14 11:10:00,117.8,117.8,117.49,117.78,25371.0,117.8,117.8,117.49,117.78,25371.0
2020-10-14 11:20:00,117.76,118.2,117.69,118.17,76009.0,117.76,118.2,117.69,118.17,76009.0
2020-10-14 11:30:00,118.19,118.22,117.58,117.78,37808.0,118.19,118.22,117.58,117.78,37808.0
2020-10-14 11:40:00,117.76,117.91,117.21,117.27,27750.0,117.76,117.91,117.21,117.27,27750.0
2020-10-14 11:50:00,117.22,117.25,116.22,116.25,12285.0,117.22,117.25,116.22,116.25,12285.0
2020-10-14 12:00:00,116.23,116.23,115.98,116.2,17499.0,116.23,116.23,115.98,116.2,17499.0
2020-10-14 12:10:00,116.15,116.33,115.96,116.03,34069.0,116.15,116.33,115.96,116.03,34069.0
2020-10-14 12:20:00,115.92,116.11,115.8,116.09,27306.0,115.92,116.11,115.8,116.09,27306.0
2020-10-14 12:30:00,116.05,116.65,116.05,116.62,32209.0,116.05,116.65,116.05,116.62,32209.0
2020-10-14 12:40:00,116.66,116.72,116.4,116.41,9131.0,116.66,116.72,116.4,116.41,9131.0
2020-10-14 12:50:00,116.33,116.52,116.14,116.26,6592.0,116.33,116.52,116.14,116.26,6592.0
2020-10-14 13:00:00,116.21,116.41,116.21,116.34,3800.0,116.21,116.41,116.21,116.34,3800.0
2020-10-14 13:10:00,116.34,116.46,116.27,116.33,6990.0,116.34,116.46,116.27,116.33,6990.0
2020-10-14 13:20:00,116.31,116.35,116.2,116.3,5209.0,116.31,116.35,116.2,116.3,5209.0
2020-10-14 13:30:00,116.22,116.4,116.14,116.4,16261.0,116.22,116.4,116.14,116.4,16261.0
2020-10-14 13:40:00,116.41,116.64,116.41,116.63,8522.0,116.41,116.64,116.41,116.63,8522.0
2020-10-14 13:50:00,116.62,116.87,116.6,116.84,7671.0,116.62,116.87,116.6,116.84,7671.0
2020-10-14 14:00:00,116.82,116.96,116.78,116.92,6708.0,116.82,116.96,116.78,116.92,6708.0
2020-10-14 14:10:00,116.96,117.1,116.86,116.88,9200.0,116.96,117.1,116.86,116.88,9200.0
2020-10-14 14:20:00,116.9,116.96,116.68,116.73,6985.0,116.9,116.96,116.68,116.73,6985.0
2020-10-14 14:30:00,116.76,116.82,116.38,116.42,7754.0,116.76,116.82,116.38,116.42,7754.0
2020-10-14 14:40:00,116.42,116.65,116.41,116.62,9469.0,116.42,116.65,116.41,116.62,9469.0
2020-10-14 14:50:00,116.61,116.94,116.54,116.9,13239.0,116.61,116.94,116.54,116.9,13239.0
2020-10-14 15:00:00,116.87,117.27,116.72,117.24,14303.0,116.87,117.27,116.72,117.24,14303.0
2020-10-14 15:10:00,117.25,117.46,117.24,117.24,25640.0,117.25,117.46,117.24,117.24,25640.0
2020-10-14 15:20:00,117.23,117.36,116.91,116.95,13214.0,117.23,117.36,116.91,116.95,13214.0
2020-10-14 15:30:00,116.96,117.46,116.92,117.11,22930.0,116.96,117.46,116.92,117.11,22930.0
2020-10-14 15:40:00,117.16,117.29,116.93,117.02,38677.0,117.16,117.29,116.93,117.02,38677.0
2020-10-14 15:50:00,116.99,117.42,116.79,116.96,152561.0,116.99,117.42,116.79,116.96,152561.0
2020-10-15 09:30:00,115.0,116.07,114.72,115.52,86480.0,115.0,116.07,114.72,115.52,86480.0
2020-10-15 09:40:00,115.53,116.4,115.44,115.92,42553.0,115.53,116.4,115.44,115.92,42553.0
2020-10-15 09:50:00,115.95,116.55,115.87,116.47,24834.0,115.95,116.55,115.87,116.47,24834.0
2020-10-15 10:00:00,116.43,116.47,115.83,115.83,23329.0,116.43,116.47,115.83,115.83,23329.0
2020-10-15 10:10:00,115.9,115.98,115.4,115.65,21960.0,115.9,115.98,115.4,115.65,21960.0
2020-10-15 10:20:00,115.64,115.69,114.83,114.86,15034.0,115.64,115.69,114.83,114.86,15034.0
2020-10-15 10:30:00,114.85,114.86,114.13,114.23,29975.0,114.85,114.86,114.13,114.23,29975.0
2020-10-15 10:40:00,114.2,114.65,114.0,114.52,15493.0,114.2,114.65,114.0,114.52,15493.0
2020-10-15 10:50:00,114.56,114.9,114.3,114.65,13064.0,114.56,114.9,114.3,114.65,13064.0
2020-10-15 11:00:00,114.58,114.89,114.25,114.87,21626.0,114.58,114.89,114.25,114.87,21626.0
2020-10-15 11:10:00,114.76,115.63,114.71,115.63,45740.0,114.76,115.63,114.71,115.63,45740.0
2020-10-15 11:20:00,115.61,115.78,115.47,115.58,16678.0,115.61,115.78,115.47,115.58,16678.0
2020-10-15 11:30:00,115.58,115.85,115.56,115.83,10910.0,115.58,115.85,115.56,115.83,10910.0
2020-10-15 11:40:00,115.91,115.94,115.47,115.58,17480.0,115.91,115.94,115.47,115.58,17480.0
2020-10-15 11:50:00,115.63,115.76,115.39,115.55,37119.0,115.63,115.76,115.39,115.55,37119.0
2020-10-15 12:00:00,115.56,115.91,115.46,115.54,19295.0,115.56,115.91,115.46,115.54,19295.0
2020-10-15 12:10:00,115.52,115.71,115.19,115.25,35556.0,115.52,115.71,115.19,115.25,35556.0
2020-10-15 12:20:00,115.27,115.28,115.0,115.09,9685.0,115.27,115.28,115.0,115.09,9685.0
2020-10-15 12:30:00,115.04,115.15,114.88,115.02,12527.0,115.04,115.15,114.88,115.02,12527.0
2020-10-15 12:40:00,115.0,115.21,114.86,114.91,13108.0,115.0,115.21,114.86,114.91,13108.0
2020-10-15 12:50:00,114.91,115.29,114.87,115.25,9000.0,114.91,115.29,114.87,115.25,9000.0
2020-10-15 13:00:00,115.25,115.5,115.25,115.35,12041.0,115.25,115.5,115.25,115.35,12041.0
2020-10-15 13:10:00,115.37,115.54,115.16,115.34,13016.0,115.37,115.54,115.16,115.34,13016.0
2020-10-15 13:20:00,115.3,115.32,115.08,115.09,9104.0,115.3,115.32,115.08,115.09,9104.0
2020-10-15 13:30:00,115.12,115.55,115.11,115.55,12038.0,115.12,115.55,115.11,115.55,12038.0
2020-10-15 13:40:00,115.58,115.79,115.56,115.59,13342.0,115.58,115.79,115.56,115.59,13342.0
2020-10-15 13:50:00,115.61,115.76,115.61,115.74,11329.0,115.61,115.76,115.61,115.74,11329.0
2020-10-15 14:00:00,115.78,116.05,115.78,116.03,11678.0,115.78,116.05,115.78,116.03,11678.0
2020-10-15 14:10:00,116.07,116.31,115.95,116.31,11624.0,116.07,116.31,115.95,116.31,11624.0
2020-10-15 14:20:00,116.35,116.4,116.19,116.34,10584.0,116.35,116.4,116.19,116.34,10584.0
2020-10-15 14:30:00,116.35,116.44,116.09,116.1,10887.0,116.35,116.44,116.09,116.1,10887.0
2020-10-15 14:40:00,116.12,116.19,115.74,115.78,25427.0,116.12,116.19,115.74,115.78,25427.0
2020-10-15 14:50:00,115.81,115.88,115.69,115.8,24297.0,115.81,115.88,115.69,115.8,24297.0
2020-10-15 15:00:00,115.79,115.88,115.69,115.74,25269.0,115.79,115.88,115.69,115.74,25269.0
2020-10-15 15:10:00,115.74,116.18,115.66,116.18,18718.0,115.74,116.18,115.66,116.18,18718.0
2020-10-15 15:20:00,116.18,116.19,116.05,116.07,13617.0,116.18,116.19,116.05,116.07,13617.0
2020-10-15 15:30:00,116.12,116.12,115.94,116.11,15102.0,116.12,116.12,115.94,116.11,15102.0
2020-10-15 15:40:00,116.14,116.32,115.95,115.95,19981.0,116.14,116.32,115.95,115.95,19981.0
2020-10-15 15:50:00,115.92,116.14,115.76,115.96,95968.0,115.92,116.14,115.76,115.96,95968.0
2020-10-16 09:30:00,116.82,116.87,114.56,114.93,122634.0,116.82,116.87,114.56,114.93,122634.0
2020-10-16 09:40:00,114.84,116.22,114.83,116.14,15164.0,114.84,116.22,114.83,116.14,15164.0
2020-10-16 09:50:00,116.05,116.71,116.05,116.43,8413.0,116.05,116.71,116.05,116.43,8413.0
2020-10-16 10:00:00,116.43,116.98,116.42,116.82,16878.0,116.43,116.98,116.42,116.82,16878.0
2020-10-16 10:10:00,116.82,117.33,116.81,117.3,11568.0,116.82,117.33,116.81,117.3,11568.0
2020-10-16 10:20:00,117.3,117.39,117.11,117.36,10308.0,117.3,117.39,117.11,117.36,10308.0
2020-10-16 10:30:00,117.39,117.48,117.08,117.4,10406.0,117.39,117.48,117.08,117.4,10406.0
2020-10-16 10:40:00,117.49,117.5,116.61,116.61,11962.0,117.49,117.5,116.61,116.61,11962.0
2020-10-16 10:50:00,116.55,116.91,116.5,116.76,12630.0,116.55,116.91,116.5,116.76,12630.0
2020-10-16 11:00:00,116.69,116.7,116.07,116.14,12450.0,116.69,116.7,116.07,116.14,12450.0
2020-10-16 11:10:00,116.17,116.21,115.74,115.89,15141.0,116.17,116.21,115.74,115.89,15141.0
2020-10-16 11:20:00,115.88,115.88,115.32,115.66,15367.0,115.88,115.88,115.32,115.66,15367.0
2020-10-16 11:30:00,115.63,115.93,115.63,115.63,7830.0,115.63,115.93,115.63,115.63,7830.0
2020-10-16 11:40:00,115.57,116.01,115.49,116.01,7605.0,115.57,116.01,115.49,116.01,7605.0
2020-10-16 11:50:00,116.01,116.07,115.7,115.84,40240.0,116.01,116.07,115.7,115.84,40240.0
2020-10-16 12:00:00,115.86,116.14,115.57,115.8,12931.0,115.86,116.14,115.57,115.8,12931.0
2020-10-16 12:10:00,115.86,116.13,115.67,116.09,8023.0,115.86,116.13,115.67,116.09,8023.0
2020-10-16 12:20:00,116.04,116.35,115.98,116.15,6506.0,116.04,116.35,115.98,116.15,6506.0
2020-10-16 12:30:00,116.17,116.2,115.8,115.9,5696.0,116.17,116.2,115.8,115.9,5696.0
2020-10-16 12:40:00,115.88,116.09,115.75,116.09,6496.0,115.88,116.09,115.75,116.09,6496.0
2020-10-16 12:50:00,116.09,116.18,115.91,116.15,5400.0,116.09,116.18,115.91,116.15,5400.0
2020-10-16 13:00:00,116.15,116.38,116.12,116.38,5346.0,116.15,116.38,116.12,116.38,5346.0
2020-10-16 13:10:00,116.36,116.58,116.36,116.56,4963.0,116.36,116.58,116.36,116.56,4963.0
2020-10-16 13:20:00,116.59,116.65,116.4,116.48,5254.0,116.59,116.65,116.4,116.48,5254.0
2020-10-16 13:30:00,116.47,116.5,116.37,116.41,5732.0,116.47,116.5,116.37,116.41,5732.0
2020-10-16 13:40:00,116.45,116.69,116.32,116.64,8420.0,116.45,116.69,116.32,116.64,8420.0
2020-10-16 13:50:00,116.61,116.65,116.45,116.52,6574.0,116.61,116.65,116.45,116.52,6574.0
2020-10-16 14:00:00,116.48,116.61,116.31,116.47,7672.0,116.48,116.61,116.31,116.47,7672.0
2020-10-16 14:10:00,116.46,116.58,116.44,116.47,6015.0,116.46,116.58,116.44,116.47,6015.0
2020-10-16 14:20:00,116.48,116.58,116.36,116.56,6681.0,116.48,116.58,116.36,116.56,6681.0
2020-10-16 14:30:00,116.54,116.7,116.49,116.68,9002.0,116.54,116.7,116.49,116.68,9002.0
2020-10-16 14:40:00,116.62,116.63,116.46,116.58,8925.0,116.62,116.63,116.46,116.58,8925.0
2020-10-16 14:50:00,116.59,116.77,116.53,116.54,13945.0,116.59,116.77,116.53,116.54,13945.0
2020-10-16 15:00:00,116.56,116.64,116.3,116.3,12841.0,116.56,116.64,116.3,116.3,12841.0
2020-10-16 15:10:00,116.25,116.35,116.06,116.32,14776.0,116.25,116.35,116.06,116.32,14776.0
2020-10-16 15:20:00,116.28,116.37,116.14,116.17,20490.0,116.28,116.37,116.14,116.17,20490.0
2020-10-16 15:30:00,116.16,116.27,116.01,116.11,10683.0,116.16,116.27,116.01,116.11,10683.0
2020-10-16 15:40:00,116.11,116.11,115.91,115.95,28480.0,116.11,116.11,115.91,115.95,28480.0
2020-10-16 15:50:00,115.88,115.96,115.54,115.68,71038.0,115.88,115.96,115.54,115.68,71038.0
2020-10-19 09:30:00,115.51,116.93,115.37,116.86,61786.0,115.51,116.93,115.37,116.86,61786.0
2020-10-19 09:40:00,116.85,117.1,116.45,116.51,36068.0,116.85,117.1,116.45,116.51,36068.0
2020-10-19 09:50:00,116.58,116.61,116.21,116.5,19105.0,116.58,116.61,116.21,116.5,19105.0
2020-10-19 10:00:00,116.25,116.96,116.17,116.43,20792.0,116.25,116.96,116.17,116.43,20792.0
2020-10-19 10:10:00,116.34,116.73,116.24,116.42,9167.0,116.34,116.73,116.24,116.42,9167.0
2020-10-19 10:20:00,116.39,117.09,116.25,117.03,14304.0,116.39,117.09,116.25,117.03,14304.0
2020-10-19 10:30:00,117.04,117.04,115.98,116.11,13298.0,117.04,117.04,115.98,116.11,13298.0
2020-10-19 10:40:00,116.17,116.45,116.0,116.21,9864.0,116.17,116.45,116.0,116.21,9864.0
2020-10-19 10:50:00,116.15,116.31,115.96,116.31,9726.0,116.15,116.31,115.96,116.31,9726.0
2020-10-19 11:00:00,116.23,116.49,116.23,116.27,8430.0,116.23,116.49,116.23,116.27,8430.0
2020-10-19 11:10:00,116.31,116.38,116.01,116.04,7209.0,116.31,116.38,116.01,116.04,7209.0
2020-10-19 11:20:00,115.96,116.08,115.62,116.0,7726.0,115.96,116.08,115.62,116.0,7726.0
2020-10-19 11:30:00,115.99,116.15,115.94,116.07,9500.0,115.99,116.15,115.94,116.07,9500.0
2020-10-19 11:40:00,116.09,116.24,115.72,115.72,5613.0,116.09,116.24,115.72,115.72,5613.0
2020-10-19 11:50:00,115.81,115.87,115.66,115.81,3873.0,115.81,115.87,115.66,115.81,3873.0
2020-10-19 12:00:00,115.78,116.01,115.55,115.7,6689.0,115.78,116.01,115.55,115.7,6689.0
2020-10-19 12:10:00,115.63,115.71,115.38,115.5,7168.0,115.63,115.71,115.38,115.5,7168.0
2020-10-19 12:20:00,115.53,115.55,115.26,115.5,8387.0,115.53,115.55,115.26,115.5,8387.0
2020-10-19 12:30:00,115.52,115.79,115.43,115.69,8469.0,115.52,115.79,115.43,115.69,8469.0
2020-10-19 12:40:00,115.71,115.93,115.71,115.83,3660.0,115.71,115.93,115.71,115.83,3660.0
2020-10-19 12:50:00,115.85,116.05,115.77,115.97,10045.0,115.85,116.05,115.77,115.97,10045.0
2020-10-19 13:00:00,116.02,116.03,115.77,115.82,8055.0,116.02,116.03,115.77,115.82,8055.0
2020-10-19 13:10:00,115.86,116.0,115.84,116.0,5027.0,115.86,116.0,115.84,116.0,5027.0
2020-10-19 13:20:00,116.0,116.08,115.85,115.87,5650.0,116.0,116.08,115.85,115.87,5650.0
2020-10-19 13:30:00,115.88,115.92,115.58,115.61,9278.0,115.88,115.92,115.58,115.61,9278.0
2020-10-19 13:40:00,115.65,115.7,115.07,115.26,18136.0,115.65,115.7,115.07,115.26,18136.0
2020-10-19 13:50:00,115.29,115.37,115.07,115.28,6118.0,115.29,115.37,115.07,115.28,6118.0
2020-10-19 14:00:00,115.26,115.33,115.04,115.16,9816.0,115.26,115.33,115.04,115.16,9816.0
2020-10-19 14:10:00,115.16,115.58,115.16,115.51,6796.0,115.16,115.58,115.16,115.51,6796.0
2020-10-19 14:20:00,115.45,115.57,115.42,115.47,5246.0,115.45,115.57,115.42,115.47,5246.0
2020-10-19 14:30:00,115.45,115.45,114.79,114.81,18850.0,115.45,115.45,114.79,114.81,18850.0
2020-10-19 14:40:00,114.85,114.9,114.62,114.72,25469.0,114.85,114.9,114.62,114.72,25469.0
2020-10-19 14:50:00,114.62,114.74,114.28,114.29,10140.0,114.62,114.74,114.28,114.29,10140.0
2020-10-19 15:00:00,114.23,114.3,113.76,113.87,17819.0,114.23,114.3,113.76,113.87,17819.0
2020-10-19 15:10:00,113.78,114.02,113.63,113.65,20770.0,113.78,114.02,113.63,113.65,20770.0
2020-10-19 15:20:00,113.62,113.8,113.4,113.8,35119.0,113.62,113.8,113.4,113.8,35119.0
2020-10-19 15:30:00,113.79,114.0,113.75,113.93,35915.0,113.79,114.0,113.75,113.93,35915.0
2020-10-19 15:40:00,113.91,113.98,113.69,113.8,41622.0,113.91,113.98,113.69,113.8,41622.0
2020-10-19 15:50:00,113.84,113.84,112.91,113.61,199538.0,113.84,113.84,112.91,113.61,199538.0
2020-10-20 09:30:00,115.35,116.0,113.09,113.09,107181.0,115.35,116.0,113.09,113.09,107181.0
2020-10-20 09:40:00,113.28,114.66,112.0,113.34,113392.0,113.28,114.66,112.0,113.34,113392.0
2020-10-20 09:50:00,113.34,113.89,112.55,113.89,53418.0,113.34,113.89,112.55,113.89,53418.0
2020-10-20 10:00:00,113.95,114.0,112.76,113.01,46410.0,113.95,114.0,112.76,113.01,46410.0
2020-10-20 10:10:00,113.16,113.21,112.74,112.93,34364.0,113.16,113.21,112.74,112.93,34364.0
2020-10-20 10:20:00,112.93,113.96,112.64,113.81,48534.0,112.93,113.96,112.64,113.81,48534.0
2020-10-20 10:30:00,113.86,114.57,113.83,114.38,42114.0,113.86,114.57,113.83,114.38,42114.0
2020-10-20 10:40:00,114.44,114.48,113.39,113.49,36769.0,114.44,114.48,113.39,113.49,36769.0
2020-10-20 10:50:00,113.48,113.71,113.24,113.24,18508.0,113.48,113.71,113.24,113.24,18508.0
2020-10-20 11:00:00,113.29,113.57,113.17,113.44,22548.0,113.29,113.57,113.17,113.44,22548.0
2020-10-20 11:10:00,113.45,114.05,113.45,113.93,18951.0,113.45,114.05,113.45,113.93,18951.0
2020-10-20 11:20:00,113.73,114.0,113.62,113.63,11144.0,113.73,114.0,113.62,113.63,11144.0
2020-10-20 11:30:00,113.69,113.9,113.4,113.43,16613.0,113.69,113.9,113.4,113.43,16613.0
2020-10-20 11:40:00,113.42,113.69,113.39,113.64,20544.0,113.42,113.69,113.39,113.64,20544.0
2020-10-20 11:50:00,113.69,113.9,113.58,113.84,17999.0,113.69,113.9,113.58,113.84,17999.0
2020-10-20 12:00:00,113.86,113.98,113.71,113.83,11847.0,113.86,113.98,113.71,113.83,11847.0
2020-10-20 12:10:00,113.83,114.04,113.77,113.85,15541.0,113.83,114.04,113.77,113.85,15541.0
2020-10-20 12:20:00,113.93,113.98,113.67,113.77,13753.0,113.93,113.98,113.67,113.77,13753.0
2020-10-20 12:30:00,113.78,114.26,113.62,113.72,19706.0,113.78,114.26,113.62,113.72,19706.0
2020-10-20 12:40:00,113.73,113.82,113.42,113.5,20513.0,113.73,113.82,113.42,113.5,20513.0
2020-10-20 12:50:00,113.52,113.64,113.3,113.61,32021.0,113.52,113.64,113.3,113.61,32021.0
2020-10-20 13:00:00,113.63,113.67,113.43,113.44,12719.0,113.63,113.67,113.43,113.44,12719.0
2020-10-20 13:10:00,113.42,113.92,113.41,113.79,15382.0,113.42,113.92,113.41,113.79,15382.0
2020-10-20 13:20:00,113.85,114.06,113.66,113.92,14866.0,113.85,114.06,113.66,113.92,14866.0
2020-10-20 13:30:00,113.93,113.94,113.77,113.87,11280.0,113.93,113.94,113.77,113.87,11280.0
2020-10-20 13:40:00,113.86,114.24,113.68,114.15,17594.0,113.86,114.24,113.68,114.15,17594.0
2020-10-20 13:50:00,114.14,114.2,113.7,113.79,12242.0,114.14,114.2,113.7,113.79,12242.0
2020-10-20 14:00:00,113.84,114.08,113.8,114.04,26790.0,113.84,114.08,113.8,114.04,26790.0
2020-10-20 14:10:00,114.05,114.24,113.85,113.91,13282.0,114.05,114.24,113.85,113.91,13282.0
2020-10-20 14:20:00,113.95,113.99,113.74,113.83,17609.0,113.95,113.99,113.74,113.83,17609.0
2020-10-20 14:30:00,113.91,113.97,113.79,113.87,19685.0,113.91,113.97,113.79,113.87,19685.0
2020-10-20 14:40:00,113.9,114.09,113.84,113.91,18502.0,113.9,114.09,113.84,113.91,18502.0
2020-10-20 14:50:00,113.91,113.91,113.66,113.66,22157.0,113.91,113.91,113.66,113.66,22157.0
2020-10-20 15:00:00,113.7,113.97,113.25,113.35,29255.0,113.7,113.97,113.25,113.35,29255.0
2020-10-20 15:10:00,113.32,113.33,112.76,112.98,42986.0,113.32,113.33,112.76,112.98,42986.0
2020-10-20 15:20:00,112.95,113.19,112.84,113.07,30130.0,112.95,113.19,112.84,113.07,30130.0
2020-10-20 15:30:00,113.05,113.05,112.57,112.72,30255.0,113.05,113.05,112.57,112.72,30255.0
2020-10-20 15:40:00,112.75,113.1,112.65,112.68,59431.0,112.75,113.1,112.65,112.68,59431.0
2020-10-20 15:50:00,112.66,112.87,112.4,112.59,142225.0,112.66,112.87,112.4,112.59,142225.0
2020-10-21 09:30:00,112.61,113.39,112.61,112.87,40336.0,112.61,113.39,112.61,112.87,40336.0
2020-10-21 09:40:00,113.01,113.41,112.74,113.18,35162.0,113.01,113.41,112.74,113.18,35162.0
2020-10-21 09:50:00,113.21,113.96,113.06,113.81,13780.0,113.21,113.96,113.06,113.81,13780.0
2020-10-21 10:00:00,113.83,113.88,113.45,113.67,26837.0,113.83,113.88,113.45,113.67,26837.0
2020-10-21 10:10:00,113.78,113.89,113.56,113.75,16775.0,113.78,113.89,113.56,113.75,16775.0
2020-10-21 10:20:00,113.76,113.81,113.27,113.31,10925.0,113.76,113.81,113.27,113.31,10925.0
2020-10-21 10:30:00,113.35,113.38,112.82,112.86,8883.0,113.35,113.38,112.82,112.86,8883.0
2020-10-21 10:40:00,112.85,112.95,112.41,112.5,7053.0,112.85,112.95,112.41,112.5,7053.0
2020-10-21 10:50:00,112.5,112.57,112.14,112.16,38020.0,112.5,112.57,112.14,112.16,38020.0
2020-10-21 11:00:00,112.18,112.29,111.9,111.93,16978.0,112.18,112.29,111.9,111.93,16978.0
2020-10-21 11:10:00,111.87,111.87,111.54,111.64,25180.0,111.87,111.87,111.54,111.64,25180.0
2020-10-21 11:20:00,111.6,111.74,111.44,111.62,12402.0,111.6,111.74,111.44,111.62,12402.0
2020-10-21 11:30:00,111.63,112.0,111.62,111.97,17011.0,111.63,112.0,111.62,111.97,17011.0
2020-10-21 11:40:00,111.98,112.21,111.82,112.2,12099.0,111.98,112.21,111.82,112.2,12099.0
2020-10-21 11:50:00,112.19,112.26,111.63,111.68,14961.0,112.19,112.26,111.63,111.68,14961.0
2020-10-21 12:00:00,111.67,111.72,111.43,111.58,10785.0,111.67,111.72,111.43,111.58,10785.0
2020-10-21 12:10:00,111.57,111.91,111.29,111.73,15515.0,111.57,111.91,111.29,111.73,15515.0
2020-10-21 12:20:00,111.76,112.4,111.76,112.07,14445.0,111.76,112.4,111.76,112.07,14445.0
2020-10-21 12:30:00,112.1,112.13,111.4,111.49,23650.0,112.1,112.13,111.4,111.49,23650.0
2020-10-21 12:40:00,111.5,111.62,111.37,111.46,5710.0,111.5,111.62,111.37,111.46,5710.0
2020-10-21 12:50:00,111.43,111.67,111.43,111.55,8353.0,111.43,111.67,111.43,111.55,8353.0
2020-10-21 13:00:00,111.48,111.8,111.48,111.7,4900.0,111.48,111.8,111.48,111.7,4900.0
2020-10-21 13:10:00,111.73,112.04,111.68,112.04,8655.0,111.73,112.04,111.68,112.04,8655.0
2020-10-21 13:20:00,112.06,112.2,112.01,112.16,10787.0,112.06,112.2,112.01,112.16,10787.0
2020-10-21 13:30:00,112.18,112.31,112.09,112.1,14177.0,112.18,112.31,112.09,112.1,14177.0
2020-10-21 13:40:00,112.15,112.26,112.07,112.24,10889.0,112.15,112.26,112.07,112.24,10889.0
2020-10-21 13:50:00,112.25,112.47,112.22,112.31,8723.0,112.25,112.47,112.22,112.31,8723.0
2020-10-21 14:00:00,112.35,112.54,112.26,112.49,11364.0,112.35,112.54,112.26,112.49,11364.0
2020-10-21 14:10:00,112.46,112.59,112.4,112.45,11916.0,112.46,112.59,112.4,112.45,11916.0
2020-10-21 14:20:00,112.47,112.78,112.35,112.77,14487.0,112.47,112.78,112.35,112.77,14487.0
2020-10-21 14:30:00,112.78,113.1,112.71,113.08,18593.0,112.78,113.1,112.71,113.08,18593.0
2020-10-21 14:40:00,113.12,113.13,112.77,112.78,18446.0,113.12,113.13,112.77,112.78,18446.0
2020-10-21 14:50:00,112.76,112.79,112.63,112.71,19732.0,112.76,112.79,112.63,112.71,19732.0
2020-10-21 15:00:00,112.71,112.74,112.11,112.13,13449.0,112.71,112.74,112.11,112.13,13449.0
2020-10-21 15:10:00,112.13,112.21,111.93,112.09,27526.0,112.13,112.21,111.93,112.09,27526.0
2020-10-21 15:20:00,112.09,112.48,112.09,112.11,46452.0,112.09,112.48,112.09,112.11,46452.0
2020-10-21 15:30:00,112.1,112.3,111.8,111.91,66368.0,112.1,112.3,111.8,111.91,66368.0
2020-10-21 15:40:00,111.9,111.98,111.38,111.43,35959.0,111.9,111.98,111.38,111.43,35959.0
2020-10-21 15:50:00,111.39,111.67,111.21,111.22,112867.0,111.39,111.67,111.21,111.22,112867.0
2020-10-22 09:30:00,111.67,112.06,111.11,111.11,35005.0,111.67,112.06,111.11,111.11,35005.0
2020-10-22 09:40:00,111.21,111.21,110.62,110.62,39208.0,111.21,111.21,110.62,110.62,39208.0
2020-10-22 09:50:00,110.68,110.97,110.53,110.89,20134.0,110.68,110.97,110.53,110.89,20134.0
2020-10-22 10:00:00,110.91,111.05,110.62,110.95,13276.0,110.91,111.05,110.62,110.95,13276.0
2020-10-22 10:10:00,110.95,111.14,110.68,110.7,12431.0,110.95,111.14,110.68,110.7,12431.0
2020-10-22 10:20:00,110.69,110.79,110.13,110.36,17966.0,110.69,110.79,110.13,110.36,17966.0
2020-10-22 10:30:00,110.38,110.38,109.6,109.6,15883.0,110.38,110.38,109.6,109.6,15883.0
2020-10-22 10:40:00,109.44,109.61,109.03,109.11,21438.0,109.44,109.61,109.03,109.11,21438.0
2020-10-22 10:50:00,109.04,109.49,108.87,109.29,20570.0,109.04,109.49,108.87,109.29,20570.0
2020-10-22 11:00:00,109.31,109.71,109.22,109.25,17296.0,109.31,109.71,109.22,109.25,17296.0
2020-10-22 11:10:00,109.32,109.93,109.28,109.66,26860.0,109.32,109.93,109.28,109.66,26860.0
2020-10-22 11:20:00,109.71,109.98,109.67,109.89,16385.0,109.71,109.98,109.67,109.89,16385.0
2020-10-22 11:30:00,109.94,109.95,109.29,109.4,18662.0,109.94,109.95,109.29,109.4,18662.0
2020-10-22 11:40:00,109.48,109.84,109.37,109.63,9279.0,109.48,109.84,109.37,109.63,9279.0
2020-10-22 11:50:00,109.72,109.85,109.41,109.41,12681.0,109.72,109.85,109.41,109.41,12681.0
2020-10-22 12:00:00,109.45,109.66,109.31,109.66,9599.0,109.45,109.66,109.31,109.66,9599.0
2020-10-22 12:10:00,109.68,109.68,109.29,109.58,14044.0,109.68,109.68,109.29,109.58,14044.0
2020-10-22 12:20:00,109.52,109.52,109.22,109.32,8423.0,109.52,109.52,109.22,109.32,8423.0
2020-10-22 12:30:00,109.29,109.29,108.96,109.08,8703.0,109.29,109.29,108.96,109.08,8703.0
2020-10-22 12:40:00,109.07,109.21,108.75,109.17,13355.0,109.07,109.21,108.75,109.17,13355.0
2020-10-22 12:50:00,109.18,109.37,109.18,109.31,6727.0,109.18,109.37,109.18,109.31,6727.0
2020-10-22 13:00:00,109.28,109.41,109.18,109.41,12361.0,109.28,109.41,109.18,109.41,12361.0
2020-10-22 13:10:00,109.4,109.59,109.32,109.45,27993.0,109.4,109.59,109.32,109.45,27993.0
2020-10-22 13:20:00,109.45,109.75,109.35,109.75,12785.0,109.45,109.75,109.35,109.75,12785.0
2020-10-22 13:30:00,109.78,109.9,109.66,109.89,12930.0,109.78,109.9,109.66,109.89,12930.0
2020-10-22 13:40:00,109.89,110.09,109.84,110.08,18370.0,109.89,110.09,109.84,110.08,18370.0
2020-10-22 13:50:00,110.09,110.37,110.01,110.3,19384.0,110.09,110.37,110.01,110.3,19384.0
2020-10-22 14:00:00,110.33,110.42,110.13,110.13,22106.0,110.33,110.42,110.13,110.13,22106.0
2020-10-22 14:10:00,110.15,110.43,110.11,110.34,13787.0,110.15,110.43,110.11,110.34,13787.0
2020-10-22 14:20:00,110.31,110.42,110.15,110.16,16663.0,110.31,110.42,110.15,110.16,16663.0
2020-10-22 14:30:00,110.15,110.31,110.0,110.18,13037.0,110.15,110.31,110.0,110.18,13037.0
2020-10-22 14:40:00,110.22,110.24,109.98,110.03,10301.0,110.22,110.24,109.98,110.03,10301.0
2020-10-22 14:50:00,110.02,110.16,109.87,109.9,13348.0,110.02,110.16,109.87,109.9,13348.0
2020-10-22 15:00:00,109.9,109.95,109.71,109.85,17012.0,109.9,109.95,109.71,109.85,17012.0
2020-10-22 15:10:00,109.87,109.88,109.7,109.83,9803.0,109.87,109.88,109.7,109.83,9803.0
2020-10-22 15:20:00,109.81,110.0,109.77,109.93,11492.0,109.81,110.0,109.77,109.93,11492.0
2020-10-22 15:30:00,109.87,109.97,109.78,109.8,18083.0,109.87,109.97,109.78,109.8,18083.0
2020-10-22 15:40:00,109.81,109.91,109.67,109.75,26215.0,109.81,109.91,109.67,109.75,26215.0
2020-10-22 15:50:00,109.96,110.08,109.2,109.27,165141.0,109.96,110.08,109.2,109.27,165141.0
2020-10-23 09:30:00,109.73,110.76,109.06,109.52,21645.0,109.73,110.76,109.06,109.52,21645.0
2020-10-23 09:40:00,109.62,109.88,109.32,109.71,8028.0,109.62,109.88,109.32,109.71,8028.0
2020-10-23 09:50:00,109.68,109.87,109.58,109.7,13919.0,109.68,109.87,109.58,109.7,13919.0
2020-10-23 10:00:00,109.71,109.99,109.19,109.91,25414.0,109.71,109.99,109.19,109.91,25414.0
2020-10-23 10:10:00,110.0,110.82,109.72,110.72,19687.0,110.0,110.82,109.72,110.72,19687.0
2020-10-23 10:20:00,110.71,110.74,110.44,110.54,20578.0,110.71,110.74,110.44,110.54,20578.0
2020-10-23 10:30:00,110.49,110.58,110.13,110.2,14692.0,110.49,110.58,110.13,110.2,14692.0
2020-10-23 10:40:00,110.27,110.39,109.9,110.11,13109.0,110.27,110.39,109.9,110.11,13109.0
2020-10-23 10:50:00,110.15,110.41,109.95,110.4,25079.0,110.15,110.41,109.95,110.4,25079.0
2020-10-23 11:00:00,110.36,110.8,110.36,110.76,14732.0,110.36,110.8,110.36,110.76,14732.0
2020-10-23 11:10:00,110.77,110.98,110.64,110.73,16048.0,110.77,110.98,110.64,110.73,16048.0
2020-10-23 11:20:00,110.73,110.81,110.4,110.54,12815.0,110.73,110.81,110.4,110.54,12815.0
2020-10-23 11:30:00,110.53,110.73,110.42,110.43,17527.0,110.53,110.73,110.42,110.43,17527.0
2020-10-23 11:40:00,110.42,110.76,110.41,110.52,22020.0,110.42,110.76,110.41,110.52,22020.0
2020-10-23 11:50:00,110.53,111.08,110.52,111.07,11820.0,110.53,111.08,110.52,111.07,11820.0
2020-10-23 12:00:00,111.09,111.29,110.95,111.25,15120.0,111.09,111.29,110.95,111.25,15120.0
2020-10-23 12:10:00,111.25,111.38,110.96,111.24,14687.0,111.25,111.38,110.96,111.24,14687.0
2020-10-23 12:20:00,111.2,111.25,111.0,111.23,11102.0,111.2,111.25,111.0,111.23,11102.0
2020-10-23 12:30:00,111.21,111.44,111.15,111.35,12506.0,111.21,111.44,111.15,111.35,12506.0
2020-10-23 12:40:00,111.39,111.55,111.36,111.51,10167.0,111.39,111.55,111.36,111.51,10167.0
2020-10-23 12:50:00,111.53,111.53,111.28,111.31,9112.0,111.53,111.53,111.28,111.31,9112.0
2020-10-23 13:00:00,111.31,111.69,111.31,111.66,5950.0,111.31,111.69,111.31,111.66,5950.0
2020-10-23 13:10:00,111.69,111.76,111.53,111.64,6797.0,111.69,111.76,111.53,111.64,6797.0
2020-10-23 13:20:00,111.61,111.74,111.56,111.74,6400.0,111.61,111.74,111.56,111.74,6400.0
2020-10-23 13:30:00,111.72,111.8,111.61,111.69,8786.0,111.72,111.8,111.61,111.69,8786.0
2020-10-23 13:40:00,111.68,111.69,111.51,111.62,12298.0,111.68,111.69,111.51,111.62,12298.0
2020-10-23 13:50:00,111.62,111.81,111.61,111.77,10133.0,111.62,111.81,111.61,111.77,10133.0
2020-10-23 14:00:00,111.79,111.91,111.72,111.87,10672.0,111.79,111.91,111.72,111.87,10672.0
2020-10-23 14:10:00,111.88,111.93,111.78,111.92,9547.0,111.88,111.93,111.78,111.92,9547.0
2020-10-23 14:20:00,111.93,111.93,111.8,111.91,6522.0,111.93,111.93,111.8,111.91,6522.0
2020-10-23 14:30:00,111.92,111.92,111.68,111.75,11423.0,111.92,111.92,111.68,111.75,11423.0
2020-10-23 14:40:00,111.78,111.84,111.71,111.83,11345.0,111.78,111.84,111.71,111.83,11345.0
2020-10-23 14:50:00,111.85,111.86,111.61,111.67,10420.0,111.85,111.86,111.61,111.67,10420.0
2020-10-23 15:00:00,111.69,111.81,111.61,111.81,11105.0,111.69,111.81,111.61,111.81,11105.0
2020-10-23 15:10:00,111.84,111.96,111.75,111.91,12342.0,111.84,111.96,111.75,111.91,12342.0
2020-10-23 15:20:00,111.91,111.96,111.74,111.78,16506.0,111.91,111.96,111.74,111.78,16506.0
2020-10-23 15:30:00,111.81,111.82,111.62,111.74,19369.0,111.81,111.82,111.62,111.74,19369.0
2020-10-23 15:40:00,111.73,111.96,111.71,111.91,19005.0,111.73,111.96,111.71,111.91,19005.0
2020-10-23 15:50:00,111.93,112.1,111.87,112.03,63028.0,111.93,112.1,111.87,112.03,63028.0
2020-10-26 09:30:00,110.31,112.0,110.25,112.0,33603.0,110.31,112.0,110.25,112.0,33603.0
2020-10-26 09:40:00,111.98,112.22,111.38,111.54,8935.0,111.98,112.22,111.38,111.54,8935.0
2020-10-26 09:50:00,111.52,111.73,111.37,111.38,8445.0,111.52,111.73,111.37,111.38,8445.0
2020-10-26 10:00:00,111.37,111.54,110.97,111.13,10489.0,111.37,111.54,110.97,111.13,10489.0
2020-10-26 10:10:00,111.14,111.15,110.72,111.01,5256.0,111.14,111.15,110.72,111.01,5256.0
2020-10-26 10:20:00,110.92,110.92,110.12,110.16,6980.0,110.92,110.92,110.12,110.16,6980.0
2020-10-26 10:30:00,110.04,110.07,109.74,109.97,14536.0,110.04,110.07,109.74,109.97,14536.0
2020-10-26 10:40:00,109.86,110.08,109.61,109.67,5936.0,109.86,110.08,109.61,109.67,5936.0
2020-10-26 10:50:00,109.62,109.7,109.07,109.07,12180.0,109.62,109.7,109.07,109.07,12180.0
2020-10-26 11:00:00,109.1,109.1,108.76,108.95,20860.0,109.1,109.1,108.76,108.95,20860.0
2020-10-26 11:10:00,108.93,109.04,108.57,108.73,10141.0,108.93,109.04,108.57,108.73,10141.0
2020-10-26 11:20:00,108.73,109.15,108.73,108.9,10449.0,108.73,109.15,108.73,108.9,10449.0
2020-10-26 11:30:00,108.88,108.98,108.65,108.94,11564.0,108.88,108.98,108.65,108.94,11564.0
2020-10-26 11:40:00,108.9,108.99,108.58,108.88,9969.0,108.9,108.99,108.58,108.88,9969.0
2020-10-26 11:50:00,108.78,109.21,108.76,108.78,6824.0,108.78,109.21,108.76,108.78,6824.0
2020-10-26 12:00:00,108.82,108.92,108.6,108.78,6923.0,108.82,108.92,108.6,108.78,6923.0
2020-10-26 12:10:00,108.91,109.12,108.84,109.11,11682.0,108.91,109.12,108.84,109.11,11682.0
2020-10-26 12:20:00,109.09,109.14,108.8,109.13,3483.0,109.09,109.14,108.8,109.13,3483.0
2020-10-26 12:30:00,109.06,109.06,108.66,108.74,6176.0,109.06,109.06,108.66,108.74,6176.0
2020-10-26 12:40:00,108.78,108.83,108.36,108.37,6089.0,108.78,108.83,108.36,108.37,6089.0
2020-10-26 12:50:00,108.38,108.46,108.24,108.33,4422.0,108.38,108.46,108.24,108.33,4422.0
2020-10-26 13:00:00,108.29,108.42,108.11,108.25,8563.0,108.29,108.42,108.11,108.25,8563.0
2020-10-26 13:10:00,108.3,108.6,108.3,108.39,9471.0,108.3,108.6,108.3,108.39,9471.0
2020-10-26 13:20:00,108.37,108.5,108.25,108.25,7493.0,108.37,108.5,108.25,108.25,7493.0
2020-10-26 13:30:00,108.25,108.43,108.13,108.37,11529.0,108.25,108.43,108.13,108.37,11529.0
2020-10-26 13:40:00,108.38,108.7,108.29,108.65,6834.0,108.38,108.7,108.29,108.65,6834.0
2020-10-26 13:50:00,108.67,108.89,108.65,108.85,10715.0,108.67,108.89,108.65,108.85,10715.0
2020-10-26 14:00:00,108.79,108.96,108.67,108.79,7263.0,108.79,108.96,108.67,108.79,7263.0
2020-10-26 14:10:00,108.83,109.0,108.7,108.89,5437.0,108.83,109.0,108.7,108.89,5437.0
2020-10-26 14:20:00,108.88,109.24,108.79,109.24,6032.0,108.88,109.24,108.79,109.24,6032.0
2020-10-26 14:30:00,109.22,109.28,109.1,109.24,4523.0,109.22,109.28,109.1,109.24,4523.0
2020-10-26 14:40:00,109.22,109.42,108.95,108.97,7562.0,109.22,109.42,108.95,108.97,7562.0
2020-10-26 14:50:00,109.08,109.36,109.08,109.29,7798.0,109.08,109.36,109.08,109.29,7798.0
2020-10-26 15:00:00,109.29,109.48,109.09,109.13,9568.0,109.29,109.48,109.09,109.13,9568.0
2020-10-26 15:10:00,109.15,109.29,109.03,109.08,10671.0,109.15,109.29,109.03,109.08,10671.0
2020-10-26 15:20:00,109.16,109.29,109.1,109.24,8774.0,109.16,109.29,109.1,109.24,8774.0
2020-10-26 15:30:00,109.32,109.44,109.09,109.32,15625.0,109.32,109.44,109.09,109.32,15625.0
2020-10-26 15:40:00,109.34,109.47,109.04,109.08,17992.0,109.34,109.47,109.04,109.08,17992.0
2020-10-26 15:50:00,109.08,109.88,109.04,109.84,97322.0,109.08,109.88,109.04,109.84,97322.0
2020-10-27 09:30:00,111.0,111.98,110.65,111.53,33752.0,111.0,111.98,110.65,111.53,33752.0
2020-10-27 09:40:00,111.53,112.2,111.21,111.25,16107.0,111.53,112.2,111.21,111.25,16107.0
2020-10-27 09:50:00,111.25,111.68,111.11,111.35,13362.0,111.25,111.68,111.11,111.35,13362.0
2020-10-27 10:00:00,111.32,111.33,110.42,110.76,9146.0,111.32,111.33,110.42,110.76,9146.0
2020-10-27 10:10:00,110.8,110.81,110.21,110.21,7332.0,110.8,110.81,110.21,110.21,7332.0
2020-10-27 10:20:00,110.26,110.36,110.0,110.08,7020.0,110.26,110.36,110.0,110.08,7020.0
2020-10-27 10:30:00,110.03,110.7,109.96,110.54,6564.0,110.03,110.7,109.96,110.54,6564.0
2020-10-27 10:40:00,110.55,111.06,110.37,110.9,10219.0,110.55,111.06,110.37,110.9,10219.0
2020-10-27 10:50:00,110.97,111.04,110.88,110.88,6808.0,110.97,111.04,110.88,110.88,6808.0
2020-10-27 11:00:00,110.92,111.2,110.81,111.2,8970.0,110.92,111.2,110.81,111.2,8970.0
2020-10-27 11:10:00,111.22,111.43,111.17,111.26,9909.0,111.22,111.43,111.17,111.26,9909.0
2020-10-27 11:20:00,111.31,111.44,111.07,111.07,11343.0,111.31,111.44,111.07,111.07,11343.0
2020-10-27 11:30:00,111.12,111.15,110.81,111.08,8536.0,111.12,111.15,110.81,111.08,8536.0
2020-10-27 11:40:00,111.17,111.28,111.01,111.06,8241.0,111.17,111.28,111.01,111.06,8241.0
2020-10-27 11:50:00,111.05,111.37,111.05,111.3,7340.0,111.05,111.37,111.05,111.3,7340.0
2020-10-27 12:00:00,111.4,111.47,111.33,111.39,8444.0,111.4,111.47,111.33,111.39,8444.0
2020-10-27 12:10:00,111.47,111.47,111.06,111.18,7438.0,111.47,111.47,111.06,111.18,7438.0
2020-10-27 12:20:00,111.24,111.31,110.98,111.01,7601.0,111.24,111.31,110.98,111.01,7601.0
2020-10-27 12:30:00,110.96,111.13,110.91,111.07,6530.0,110.96,111.13,110.91,111.07,6530.0
2020-10-27 12:40:00,111.14,111.19,110.88,110.97,6820.0,111.14,111.19,110.88,110.97,6820.0
2020-10-27 12:50:00,110.93,111.13,110.9,111.01,4475.0,110.93,111.13,110.9,111.01,4475.0
2020-10-27 13:00:00,111.02,111.26,110.98,111.16,2500.0,111.02,111.26,110.98,111.16,2500.0
2020-10-27 13:10:00,111.11,111.13,110.79,110.81,8928.0,111.11,111.13,110.79,110.81,8928.0
2020-10-27 13:20:00,110.84,111.05,110.83,111.02,8842.0,110.84,111.05,110.83,111.02,8842.0
2020-10-27 13:30:00,111.0,111.16,110.95,111.02,32680.0,111.0,111.16,110.95,111.02,32680.0
2020-10-27 13:40:00,110.99,111.03,110.8,110.86,9210.0,110.99,111.03,110.8,110.86,9210.0
2020-10-27 13:50:00,110.91,110.98,110.65,110.73,5840.0,110.91,110.98,110.65,110.73,5840.0
2020-10-27 14:00:00,110.77,110.84,110.58,110.59,4517.0,110.77,110.84,110.58,110.59,4517.0
2020-10-27 14:10:00,110.58,110.62,110.33,110.33,5946.0,110.58,110.62,110.33,110.33,5946.0
2020-10-27 14:20:00,110.32,110.57,110.32,110.48,5394.0,110.32,110.57,110.32,110.48,5394.0
2020-10-27 14:30:00,110.5,110.5,110.27,110.29,4943.0,110.5,110.5,110.27,110.29,4943.0
2020-10-27 14:40:00,110.33,110.44,110.07,110.36,6530.0,110.33,110.44,110.07,110.36,6530.0
2020-10-27 14:50:00,110.3,110.32,110.13,110.21,7872.0,110.3,110.32,110.13,110.21,7872.0
2020-10-27 15:00:00,110.25,110.29,110.0,110.05,7519.0,110.25,110.29,110.0,110.05,7519.0
2020-10-27 15:10:00,110.09,110.09,109.89,110.06,10370.0,110.09,110.09,109.89,110.06,10370.0
2020-10-27 15:20:00,110.01,110.3,109.99,110.27,9706.0,110.01,110.3,109.99,110.27,9706.0
2020-10-27 15:30:00,110.28,110.3,110.13,110.27,11253.0,110.28,110.3,110.13,110.27,11253.0
2020-10-27 15:40:00,110.32,110.37,110.03,110.07,20140.0,110.32,110.37,110.03,110.07,20140.0
2020-10-27 15:50:00,110.08,110.09,109.68,109.86,99919.0,110.08,110.09,109.68,109.86,99919.0
2020-10-28 09:30:00,108.05,108.53,107.46,107.85,32095.0,108.05,108.53,107.46,107.85,32095.0
2020-10-28 09:40:00,107.94,108.32,107.48,108.13,17470.0,107.94,108.32,107.48,108.13,17470.0
2020-10-28 09:50:00,108.09,108.09,107.5,107.95,13040.0,108.09,108.09,107.5,107.95,13040.0
2020-10-28 10:00:00,107.94,107.99,107.17,107.4,16664.0,107.94,107.99,107.17,107.4,16664.0
2020-10-28 10:10:00,107.32,107.34,106.75,106.8,17627.0,107.32,107.34,106.75,106.8,17627.0
2020-10-28 10:20:00,106.75,106.83,106.04,106.14,12810.0,106.75,106.83,106.04,106.14,12810.0
2020-10-28 10:30:00,106.19,106.52,106.19,106.26,24306.0,106.19,106.52,106.19,106.26,24306.0
2020-10-28 10:40:00,106.34,106.35,106.01,106.06,12471.0,106.34,106.35,106.01,106.06,12471.0
2020-10-28 10:50:00,106.09,106.76,105.93,106.75,21457.0,106.09,106.76,105.93,106.75,21457.0
2020-10-28 11:00:00,106.69,106.86,106.49,106.78,9951.0,106.69,106.86,106.49,106.78,9951.0
2020-10-28 11:10:00,106.79,107.01,106.69,106.73,15535.0,106.79,107.01,106.69,106.73,15535.0
2020-10-28 11:20:00,106.75,106.88,106.4,106.54,18222.0,106.75,106.88,106.4,106.54,18222.0
2020-10-28 11:30:00,106.54,106.6,106.37,106.48,17574.0,106.54,106.6,106.37,106.48,17574.0
2020-10-28 11:40:00,106.45,106.67,106.34,106.53,13199.0,106.45,106.67,106.34,106.53,13199.0
2020-10-28 11:50:00,106.57,106.8,106.44,106.56,10849.0,106.57,106.8,106.44,106.56,10849.0
2020-10-28 12:00:00,106.55,106.69,106.31,106.62,22843.0,106.55,106.69,106.31,106.62,22843.0
2020-10-28 12:10:00,106.6,106.98,106.55,106.94,9422.0,106.6,106.98,106.55,106.94,9422.0
2020-10-28 12:20:00,106.99,106.99,106.53,106.53,11094.0,106.99,106.99,106.53,106.53,11094.0
2020-10-28 12:30:00,106.54,106.65,106.44,106.45,5746.0,106.54,106.65,106.44,106.45,5746.0
2020-10-28 12:40:00,106.42,106.48,106.29,106.29,12160.0,106.42,106.48,106.29,106.29,12160.0
2020-10-28 12:50:00,106.27,106.66,106.27,106.54,16133.0,106.27,106.66,106.27,106.54,16133.0
2020-10-28 13:00:00,106.56,106.82,106.5,106.73,27096.0,106.56,106.82,106.5,106.73,27096.0
2020-10-28 13:10:00,106.73,106.75,106.33,106.52,16149.0,106.73,106.75,106.33,106.52,16149.0
2020-10-28 13:20:00,106.54,106.83,106.42,106.83,8520.0,106.54,106.83,106.42,106.83,8520.0
2020-10-28 13:30:00,106.85,107.42,106.81,107.25,11000.0,106.85,107.42,106.81,107.25,11000.0
2020-10-28 13:40:00,107.25,107.48,107.11,107.39,7977.0,107.25,107.48,107.11,107.39,7977.0
2020-10-28 13:50:00,107.36,107.62,107.27,107.6,9235.0,107.36,107.62,107.27,107.6,9235.0
2020-10-28 14:00:00,107.58,107.66,107.4,107.5,11426.0,107.58,107.66,107.4,107.5,11426.0
2020-10-28 14:10:00,107.53,107.55,107.03,107.2,11106.0,107.53,107.55,107.03,107.2,11106.0
2020-10-28 14:20:00,107.19,107.86,107.16,107.85,40745.0,107.19,107.86,107.16,107.85,40745.0
2020-10-28 14:30:00,107.84,107.92,107.48,107.54,58845.0,107.84,107.92,107.48,107.54,58845.0
2020-10-28 14:40:00,107.55,107.83,107.51,107.66,34415.0,107.55,107.83,107.51,107.66,34415.0
2020-10-28 14:50:00,107.69,108.36,107.65,108.27,119707.0,107.69,108.36,107.65,108.27,119707.0
2020-10-28 15:00:00,108.26,108.65,108.13,108.59,77840.0,108.26,108.65,108.13,108.59,77840.0
2020-10-28 15:10:00,108.58,108.7,108.1,108.22,77485.0,108.58,108.7,108.1,108.22,77485.0
2020-10-28 15:20:00,108.22,108.98,108.15,108.71,68902.0,108.22,108.98,108.15,108.71,68902.0
2020-10-28 15:30:00,108.7,109.39,108.66,108.72,84466.0,108.7,109.39,108.66,108.72,84466.0
2020-10-28 15:40:00,108.71,108.84,108.23,108.3,55062.0,108.71,108.84,108.23,108.3,55062.0
2020-10-28 15:50:00,108.26,108.27,107.51,107.68,139614.0,108.26,108.27,107.51,107.68,139614.0
2020-10-29 09:30:00,107.65,108.81,107.58,108.41,29361.0,107.65,108.81,107.58,108.41,29361.0
2020-10-29 09:40:00,108.5,108.68,108.07,108.15,16590.0,108.5,108.68,108.07,108.15,16590.0
2020-10-29 09:50:00,108.22,109.35,108.17,109.23,15077.0,108.22,109.35,108.17,109.23,15077.0
2020-10-29 10:00:00,109.16,109.7,109.12,109.19,16601.0,109.16,109.7,109.12,109.19,16601.0
2020-10-29 10:10:00,109.13,109.81,108.93,109.65,33679.0,109.13,109.81,108.93,109.65,33679.0
2020-10-29 10:20:00,109.68,109.9,109.47,109.63,18918.0,109.68,109.9,109.47,109.63,18918.0
2020-10-29 10:30:00,109.66,109.72,109.22,109.47,24003.0,109.66,109.72,109.22,109.47,24003.0
2020-10-29 10:40:00,109.49,109.52,109.22,109.32,19997.0,109.49,109.52,109.22,109.32,19997.0
2020-10-29 10:50:00,109.35,109.66,109.17,109.59,18927.0,109.35,109.66,109.17,109.59,18927.0
2020-10-29 11:00:00,109.65,109.72,109.39,109.62,7704.0,109.65,109.72,109.39,109.62,7704.0
2020-10-29 11:10:00,109.46,109.8,109.45,109.78,7991.0,109.46,109.8,109.45,109.78,7991.0
2020-10-29 11:20:00,109.78,109.94,109.64,109.68,8814.0,109.78,109.94,109.64,109.68,8814.0
2020-10-29 11:30:00,109.71,109.78,109.47,109.78,14739.0,109.71,109.78,109.47,109.78,14739.0
2020-10-29 11:40:00,109.79,109.91,109.57,109.91,17651.0,109.79,109.91,109.57,109.91,17651.0
2020-10-29 11:50:00,109.87,109.89,109.34,109.48,14726.0,109.87,109.89,109.34,109.48,14726.0
2020-10-29 12:00:00,109.66,109.69,109.18,109.37,9809.0,109.66,109.69,109.18,109.37,9809.0
2020-10-29 12:10:00,109.36,109.42,109.22,109.39,5378.0,109.36,109.42,109.22,109.39,5378.0
2020-10-29 12:20:00,109.41,109.64,109.34,109.64,10836.0,109.41,109.64,109.34,109.64,10836.0
2020-10-29 12:30:00,109.65,110.09,109.54,109.99,22254.0,109.65,110.09,109.54,109.99,22254.0
2020-10-29 12:40:00,109.98,110.1,109.94,110.07,9804.0,109.98,110.1,109.94,110.07,9804.0
2020-10-29 12:50:00,110.09,110.1,109.73,109.85,10389.0,110.09,110.1,109.73,109.85,10389.0
2020-10-29 13:00:00,109.73,109.95,109.51,109.55,12108.0,109.73,109.95,109.51,109.55,12108.0
2020-10-29 13:10:00,109.55,109.8,109.53,109.74,7295.0,109.55,109.8,109.53,109.74,7295.0
2020-10-29 13:20:00,109.76,110.14,109.72,110.14,11744.0,109.76,110.14,109.72,110.14,11744.0
2020-10-29 13:30:00,110.11,110.28,110.1,110.17,9361.0,110.11,110.28,110.1,110.17,9361.0
2020-10-29 13:40:00,110.19,110.35,110.11,110.17,15484.0,110.19,110.35,110.11,110.17,15484.0
2020-10-29 13:50:00,110.16,110.41,110.13,110.32,10007.0,110.16,110.41,110.13,110.32,10007.0
2020-10-29 14:00:00,110.33,110.72,110.33,110.63,12772.0,110.33,110.72,110.33,110.63,12772.0
2020-10-29 14:10:00,110.65,110.94,110.62,110.93,17513.0,110.65,110.94,110.62,110.93,17513.0
2020-10-29 14:20:00,110.93,111.37,110.86,111.35,35297.0,110.93,111.37,110.86,111.35,35297.0
2020-10-29 14:30:00,111.35,111.51,111.18,111.31,29584.0,111.35,111.51,111.18,111.31,29584.0
2020-10-29 14:40:00,111.33,111.43,111.02,111.04,14042.0,111.33,111.43,111.02,111.04,14042.0
2020-10-29 14:50:00,111.0,111.05,110.86,110.93,14676.0,111.0,111.05,110.86,110.93,14676.0
2020-10-29 15:00:00,110.95,111.15,110.83,110.88,13662.0,110.95,111.15,110.83,110.88,13662.0
2020-10-29 15:10:00,110.87,111.04,110.67,111.03,24576.0,110.87,111.04,110.67,111.03,24576.0
2020-10-29 15:20:00,111.0,111.27,110.86,110.99,28439.0,111.0,111.27,110.86,110.99,28439.0
2020-10-29 15:30:00,111.0,111.06,110.53,110.57,21101.0,111.0,111.06,110.53,110.57,21101.0
2020-10-29 15:40:00,110.56,111.01,110.46,110.91,24443.0,110.56,111.01,110.46,110.91,24443.0
2020-10-29 15:50:00,110.9,111.23,110.14,110.22,91370.0,110.9,111.23,110.14,110.22,91370.0
2020-10-30 09:30:00,108.82,110.14,108.57,109.92,35175.0,108.82,110.14,108.57,109.92,35175.0
2020-10-30 09:40:00,109.77,110.13,109.57,110.0,37223.0,109.77,110.13,109.57,110.0,37223.0
2020-10-30 09:50:00,109.74,110.72,109.74,110.47,24327.0,109.74,110.72,109.74,110.47,24327.0
2020-10-30 10:00:00,110.42,110.74,110.23,110.43,29024.0,110.42,110.74,110.23,110.43,29024.0
2020-10-30 10:10:00,110.41,110.69,110.23,110.55,34683.0,110.41,110.69,110.23,110.55,34683.0
2020-10-30 10:20:00,110.52,110.56,109.88,109.95,53502.0,110.52,110.56,109.88,109.95,53502.0
2020-10-30 10:30:00,109.94,110.01,109.3,109.56,35218.0,109.94,110.01,109.3,109.56,35218.0
2020-10-30 10:40:00,109.55,109.6,109.2,109.45,71471.0,109.55,109.6,109.2,109.45,71471.0
2020-10-30 10:50:00,109.45,109.64,109.29,109.44,68859.0,109.45,109.64,109.29,109.44,68859.0
2020-10-30 11:00:00,109.49,109.88,109.14,109.14,30539.0,109.49,109.88,109.14,109.14,30539.0
2020-10-30 11:10:00,109.17,109.21,108.2,108.3,27717.0,109.17,109.21,108.2,108.3,27717.0
2020-10-30 11:20:00,108.28,108.56,108.17,108.45,27030.0,108.28,108.56,108.17,108.45,27030.0
2020-10-30 11:30:00,108.23,108.57,108.13,108.57,18607.0,108.23,108.57,108.13,108.57,18607.0
2020-10-30 11:40:00,108.56,109.01,108.38,109.01,15928.0,108.56,109.01,108.38,109.01,15928.0
2020-10-30 11:50:00,108.97,109.02,108.44,108.51,17777.0,108.97,109.02,108.44,108.51,17777.0
2020-10-30 12:00:00,108.51,108.97,108.43,108.87,15301.0,108.51,108.97,108.43,108.87,15301.0
2020-10-30 12:10:00,108.91,109.49,108.9,109.44,16887.0,108.91,109.49,108.9,109.44,16887.0
2020-10-30 12:20:00,109.41,109.6,109.3,109.56,13583.0,109.41,109.6,109.3,109.56,13583.0
2020-10-30 12:30:00,109.56,109.59,109.19,109.24,21067.0,109.56,109.59,109.19,109.24,21067.0
2020-10-30 12:40:00,109.27,109.31,108.99,109.06,12797.0,109.27,109.31,108.99,109.06,12797.0
2020-10-30 12:50:00,109.05,109.18,108.95,108.97,18807.0,109.05,109.18,108.95,108.97,18807.0
2020-10-30 13:00:00,108.98,109.16,108.92,109.02,16030.0,108.98,109.16,108.92,109.02,16030.0
2020-10-30 13:10:00,109.02,109.02,108.83,108.87,23757.0,109.02,109.02,108.83,108.87,23757.0
2020-10-30 13:20:00,108.87,109.07,108.79,109.07,16558.0,108.87,109.07,108.79,109.07,16558.0
2020-10-30 13:30:00,109.03,109.05,108.78,108.95,23932.0,109.03,109.05,108.78,108.95,23932.0
2020-10-30 13:40:00,108.95,109.07,108.85,108.95,22387.0,108.95,109.07,108.85,108.95,22387.0
2020-10-30 13:50:00,108.97,109.02,108.77,108.79,17342.0,108.97,109.02,108.77,108.79,17342.0
2020-10-30 14:00:00,108.69,108.75,108.37,108.71,20118.0,108.69,108.75,108.37,108.71,20118.0
2020-10-30 14:10:00,108.74,108.87,108.61,108.75,21174.0,108.74,108.87,108.61,108.75,21174.0
2020-10-30 14:20:00,108.75,108.81,108.41,108.66,42578.0,108.75,108.81,108.41,108.66,42578.0
2020-10-30 14:30:00,108.66,108.95,108.64,108.9,24817.0,108.66,108.95,108.64,108.9,24817.0
2020-10-30 14:40:00,108.88,108.88,108.58,108.87,17437.0,108.88,108.88,108.58,108.87,17437.0
2020-10-30 14:50:00,108.87,109.04,108.73,108.88,16267.0,108.87,109.04,108.73,108.88,16267.0
2020-10-30 15:00:00,108.89,108.97,108.66,108.78,40114.0,108.89,108.97,108.66,108.78,40114.0
2020-10-30 15:10:00,108.76,109.36,108.73,109.17,28199.0,108.76,109.36,108.73,109.17,28199.0
2020-10-30 15:20:00,109.13,109.3,108.62,108.65,53021.0,109.13,109.3,108.62,108.65,53021.0
2020-10-30 15:30:00,108.66,108.78,108.5,108.78,60023.0,108.66,108.78,108.5,108.78,60023.0
2020-10-30 15:40:00,108.83,109.31,108.67,108.86,50952.0,108.83,109.31,108.67,108.86,50952.0
2020-10-30 15:50:00,108.87,109.5,108.63,109.5,164297.0,108.87,109.5,108.63,109.5,164297.0
2020-11-02 09:30:00,109.83,111.49,109.64,111.27,41171.0,109.83,111.49,109.64,111.27,41171.0
2020-11-02 09:40:00,111.37,111.39,110.83,111.29,13945.0,111.37,111.39,110.83,111.29,13945.0
2020-11-02 09:50:00,111.25,112.32,111.25,111.87,32964.0,111.25,112.32,111.25,111.87,32964.0
2020-11-02 10:00:00,111.9,112.16,111.3,111.62,20698.0,111.9,112.16,111.3,111.62,20698.0
2020-11-02 10:10:00,111.68,112.05,111.55,112.0,12334.0,111.68,112.05,111.55,112.0,12334.0
2020-11-02 10:20:00,112.0,112.0,111.44,111.54,17414.0,112.0,112.0,111.44,111.54,17414.0
2020-11-02 10:30:00,111.6,111.6,111.1,111.24,19046.0,111.6,111.6,111.1,111.24,19046.0
2020-11-02 10:40:00,111.23,111.61,111.07,111.61,16012.0,111.23,111.61,111.07,111.61,16012.0
2020-11-02 10:50:00,111.71,111.85,111.34,111.49,15941.0,111.71,111.85,111.34,111.49,15941.0
2020-11-02 11:00:00,111.44,112.08,111.37,112.08,118096.0,111.44,112.08,111.37,112.08,118096.0
2020-11-02 11:10:00,112.01,112.16,111.24,111.47,50052.0,112.01,112.16,111.24,111.47,50052.0
2020-11-02 11:20:00,111.48,111.62,111.27,111.36,33575.0,111.48,111.62,111.27,111.36,33575.0
2020-11-02 11:30:00,111.41,111.53,111.28,111.42,19468.0,111.41,111.53,111.28,111.42,19468.0
2020-11-02 11:40:00,111.47,111.67,111.41,111.57,20934.0,111.47,111.67,111.41,111.57,20934.0
2020-11-02 11:50:00,111.57,111.65,111.09,111.09,21021.0,111.57,111.65,111.09,111.09,21021.0
2020-11-02 12:00:00,111.11,111.11,110.68,110.86,19846.0,111.11,111.11,110.68,110.86,19846.0
2020-11-02 12:10:00,110.94,110.97,110.65,110.68,18626.0,110.94,110.97,110.65,110.68,18626.0
2020-11-02 12:20:00,110.68,111.0,110.67,111.0,6647.0,110.68,111.0,110.67,111.0,6647.0
2020-11-02 12:30:00,111.02,111.02,110.5,110.54,15433.0,111.02,111.02,110.5,110.54,15433.0
2020-11-02 12:40:00,110.61,110.61,110.38,110.51,28002.0,110.61,110.61,110.38,110.51,28002.0
2020-11-02 12:50:00,110.52,110.76,110.44,110.67,17930.0,110.52,110.76,110.44,110.67,17930.0
2020-11-02 13:00:00,110.67,110.71,110.06,110.08,11293.0,110.67,110.71,110.06,110.08,11293.0
2020-11-02 13:10:00,110.12,110.14,109.7,109.75,16667.0,110.12,110.14,109.7,109.75,16667.0
2020-11-02 13:20:00,109.73,110.17,109.73,110.08,22862.0,109.73,110.17,109.73,110.08,22862.0
2020-11-02 13:30:00,110.1,110.14,109.88,109.98,16077.0,110.1,110.14,109.88,109.98,16077.0
2020-11-02 13:40:00,110.01,110.13,109.77,109.79,17634.0,110.01,110.13,109.77,109.79,17634.0
2020-11-02 13:50:00,109.82,109.85,109.53,109.67,23545.0,109.82,109.85,109.53,109.67,23545.0
2020-11-02 14:00:00,109.64,109.9,109.59,109.77,25450.0,109.64,109.9,109.59,109.77,25450.0
2020-11-02 14:10:00,109.74,109.93,109.67,109.86,22964.0,109.74,109.93,109.67,109.86,22964.0
2020-11-02 14:20:00,109.87,110.22,109.87,110.08,23174.0,109.87,110.22,109.87,110.08,23174.0
2020-11-02 14:30:00,110.08,110.22,109.92,110.12,15451.0,110.08,110.22,109.92,110.12,15451.0
2020-11-02 14:40:00,110.06,110.24,109.93,110.13,21164.0,110.06,110.24,109.93,110.13,21164.0
2020-11-02 14:50:00,110.17,110.17,109.77,109.82,25035.0,110.17,110.17,109.77,109.82,25035.0
2020-11-02 15:00:00,109.92,110.14,109.85,110.08,15737.0,109.92,110.14,109.85,110.08,15737.0
2020-11-02 15:10:00,110.11,110.47,110.07,110.34,15051.0,110.11,110.47,110.07,110.34,15051.0
2020-11-02 15:20:00,110.38,110.43,110.03,110.16,22180.0,110.38,110.43,110.03,110.16,22180.0
2020-11-02 15:30:00,110.21,110.36,109.96,110.0,42358.0,110.21,110.36,109.96,110.0,42358.0
2020-11-02 15:40:00,110.02,110.31,109.81,110.13,45655.0,110.02,110.31,109.81,110.13,45655.0
2020-11-02 15:50:00,110.07,110.53,109.97,110.47,99901.0,110.07,110.53,109.97,110.47,99901.0
2020-11-03 09:30:00,111.55,112.04,111.09,111.74,26606.0,111.55,112.04,111.09,111.74,26606.0
2020-11-03 09:40:00,111.63,112.22,111.48,112.11,15748.0,111.63,112.22,111.48,112.11,15748.0
2020-11-03 09:50:00,112.21,112.77,112.21,112.74,20148.0,112.21,112.77,112.21,112.74,20148.0
2020-11-03 10:00:00,112.79,113.08,112.69,112.98,17557.0,112.79,113.08,112.69,112.98,17557.0
2020-11-03 10:10:00,112.97,113.61,112.97,113.54,19636.0,112.97,113.61,112.97,113.54,19636.0
2020-11-03 10:20:00,113.57,113.99,113.57,113.82,25612.0,113.57,113.99,113.57,113.82,25612.0
2020-11-03 10:30:00,113.86,114.0,113.22,113.24,12148.0,113.86,114.0,113.22,113.24,12148.0
2020-11-03 10:40:00,113.25,113.48,113.05,113.43,14522.0,113.25,113.48,113.05,113.43,14522.0
2020-11-03 10:50:00,113.5,113.53,113.06,113.45,16703.0,113.5,113.53,113.06,113.45,16703.0
2020-11-03 11:00:00,113.47,113.68,113.25,113.68,19524.0,113.47,113.68,113.25,113.68,19524.0
2020-11-03 11:10:00,113.63,113.68,113.27,113.46,10199.0,113.63,113.68,113.27,113.46,10199.0
2020-11-03 11:20:00,113.58,113.75,113.41,113.43,15519.0,113.58,113.75,113.41,113.43,15519.0
2020-11-03 11:30:00,113.44,113.91,113.41,113.89,19111.0,113.44,113.91,113.41,113.89,19111.0
2020-11-03 11:40:00,113.9,113.98,113.76,113.88,19150.0,113.9,113.98,113.76,113.88,19150.0
2020-11-03 11:50:00,113.89,113.91,113.32,113.43,20998.0,113.89,113.91,113.32,113.43,20998.0
2020-11-03 12:00:00,113.43,113.69,113.39,113.47,21205.0,113.43,113.69,113.39,113.47,21205.0
2020-11-03 12:10:00,113.44,113.81,113.42,113.79,16098.0,113.44,113.81,113.42,113.79,16098.0
2020-11-03 12:20:00,113.8,114.08,113.75,114.05,18602.0,113.8,114.08,113.75,114.05,18602.0
2020-11-03 12:30:00,114.05,114.13,113.67,113.74,11476.0,114.05,114.13,113.67,113.74,11476.0
2020-11-03 12:40:00,113.76,113.9,113.68,113.83,6797.0,113.76,113.9,113.68,113.83,6797.0
2020-11-03 12:50:00,113.8,113.88,113.68,113.81,8181.0,113.8,113.88,113.68,113.81,8181.0
2020-11-03 13:00:00,113.77,114.12,113.77,114.04,13666.0,113.77,114.12,113.77,114.04,13666.0
2020-11-03 13:10:00,114.03,114.05,113.76,113.86,13275.0,114.03,114.05,113.76,113.86,13275.0
2020-11-03 13:20:00,113.91,114.0,113.81,113.92,10197.0,113.91,114.0,113.81,113.92,10197.0
2020-11-03 13:30:00,113.98,114.06,113.82,113.91,13262.0,113.98,114.06,113.82,113.91,13262.0
2020-11-03 13:40:00,113.87,114.03,113.52,113.54,15394.0,113.87,114.03,113.52,113.54,15394.0
2020-11-03 13:50:00,113.61,113.61,113.08,113.14,9760.0,113.61,113.61,113.08,113.14,9760.0
2020-11-03 14:00:00,113.1,113.25,113.02,113.06,13090.0,113.1,113.25,113.02,113.06,13090.0
2020-11-03 14:10:00,113.08,113.65,113.06,113.59,12586.0,113.08,113.65,113.06,113.59,12586.0
2020-11-03 14:20:00,113.59,113.71,113.46,113.56,17327.0,113.59,113.71,113.46,113.56,17327.0
2020-11-03 14:30:00,113.56,113.84,113.47,113.73,13705.0,113.56,113.84,113.47,113.73,13705.0
2020-11-03 14:40:00,113.74,113.74,113.53,113.62,15007.0,113.74,113.74,113.53,113.62,15007.0
2020-11-03 14:50:00,113.62,113.62,113.48,113.54,20254.0,113.62,113.62,113.48,113.54,20254.0
2020-11-03 15:00:00,113.53,113.56,113.39,113.53,49829.0,113.53,113.56,113.39,113.53,49829.0
2020-11-03 15:10:00,113.53,113.59,113.34,113.4,34033.0,113.53,113.59,113.34,113.4,34033.0
2020-11-03 15:20:00,113.41,113.91,113.34,113.88,29351.0,113.41,113.91,113.34,113.88,29351.0
2020-11-03 15:30:00,113.85,114.14,113.82,113.94,32398.0,113.85,114.14,113.82,113.94,32398.0
2020-11-03 15:40:00,113.91,114.16,113.83,113.93,37947.0,113.91,114.16,113.83,113.93,37947.0
2020-11-03 15:50:00,113.89,114.07,113.59,113.59,156606.0,113.89,114.07,113.59,113.59,156606.0
2020-11-04 09:30:00,117.45,118.08,116.55,116.62,95838.0,117.45,118.08,116.55,116.62,95838.0
2020-11-04 09:40:00,116.69,116.84,115.8,116.38,39614.0,116.69,116.84,115.8,116.38,39614.0
2020-11-04 09:50:00,116.31,117.72,116.27,117.67,31119.0,116.31,117.72,116.27,117.67,31119.0
2020-11-04 10:00:00,117.72,118.8,117.6,118.26,34660.0,117.72,118.8,117.6,118.26,34660.0
2020-11-04 10:10:00,118.25,118.95,118.1,118.84,26697.0,118.25,118.95,118.1,118.84,26697.0
2020-11-04 10:20:00,118.83,119.16,118.63,118.86,33791.0,118.83,119.16,118.63,118.86,33791.0
2020-11-04 10:30:00,118.97,119.15,118.33,118.43,29499.0,118.97,119.15,118.33,118.43,29499.0
2020-11-04 10:40:00,118.43,119.06,118.38,118.9,51739.0,118.43,119.06,118.38,118.9,51739.0
2020-11-04 10:50:00,118.92,119.42,118.81,119.39,39161.0,118.92,119.42,118.81,119.39,39161.0
2020-11-04 11:00:00,119.38,119.41,118.84,118.98,20835.0,119.38,119.41,118.84,118.98,20835.0
2020-11-04 11:10:00,119.0,119.11,118.65,119.06,40821.0,119.0,119.11,118.65,119.06,40821.0
2020-11-04 11:20:00,119.03,119.47,118.97,119.31,48262.0,119.03,119.47,118.97,119.31,48262.0
2020-11-04 11:30:00,119.39,119.69,119.34,119.39,59669.0,119.39,119.69,119.34,119.39,59669.0
2020-11-04 11:40:00,119.37,119.55,119.07,119.21,25495.0,119.37,119.55,119.07,119.21,25495.0
2020-11-04 11:50:00,119.18,119.55,118.89,119.48,30877.0,119.18,119.55,118.89,119.48,30877.0
2020-11-04 12:00:00,119.49,119.62,119.32,119.39,35417.0,119.49,119.62,119.32,119.39,35417.0
2020-11-04 12:10:00,119.39,119.96,119.33,119.89,37756.0,119.39,119.96,119.33,119.89,37756.0
2020-11-04 12:20:00,119.88,120.51,119.86,120.48,38559.0,119.88,120.51,119.86,120.48,38559.0
2020-11-04 12:30:00,120.49,120.89,120.42,120.75,18576.0,120.49,120.89,120.42,120.75,18576.0
2020-11-04 12:40:00,120.74,120.9,120.65,120.71,10645.0,120.74,120.9,120.65,120.71,10645.0
2020-11-04 12:50:00,120.75,120.75,120.43,120.55,18259.0,120.75,120.75,120.43,120.55,18259.0
2020-11-04 13:00:00,120.61,120.66,120.13,120.28,20163.0,120.61,120.66,120.13,120.28,20163.0
2020-11-04 13:10:00,120.32,120.55,120.21,120.31,22163.0,120.32,120.55,120.21,120.31,22163.0
2020-11-04 13:20:00,120.26,120.42,120.17,120.42,19609.0,120.26,120.42,120.17,120.42,19609.0
2020-11-04 13:30:00,120.38,120.9,120.33,120.81,14667.0,120.38,120.9,120.33,120.81,14667.0
2020-11-04 13:40:00,120.76,120.85,120.03,120.17,15970.0,120.76,120.85,120.03,120.17,15970.0
2020-11-04 13:50:00,120.19,120.82,120.12,120.73,15860.0,120.19,120.82,120.12,120.73,15860.0
2020-11-04 14:00:00,120.65,120.99,120.65,120.9,28357.0,120.65,120.99,120.65,120.9,28357.0
2020-11-04 14:10:00,120.96,121.08,120.72,120.73,26712.0,120.96,121.08,120.72,120.73,26712.0
2020-11-04 14:20:00,120.71,120.9,120.59,120.59,20373.0,120.71,120.9,120.59,120.59,20373.0
2020-11-04 14:30:00,120.62,120.77,120.41,120.65,22544.0,120.62,120.77,120.41,120.65,22544.0
2020-11-04 14:40:00,120.63,120.66,120.23,120.61,16340.0,120.63,120.66,120.23,120.61,16340.0
2020-11-04 14:50:00,120.64,120.83,120.57,120.62,22878.0,120.64,120.83,120.57,120.62,22878.0
2020-11-04 15:00:00,120.68,120.94,120.35,120.62,23427.0,120.68,120.94,120.35,120.62,23427.0
2020-11-04 15:10:00,120.6,120.64,120.16,120.16,29661.0,120.6,120.64,120.16,120.16,29661.0
2020-11-04 15:20:00,120.19,120.72,120.19,120.51,44723.0,120.19,120.72,120.19,120.51,44723.0
2020-11-04 15:30:00,120.53,121.01,120.45,120.78,60667.0,120.53,121.01,120.45,120.78,60667.0
2020-11-04 15:40:00,120.8,121.03,120.49,120.89,68189.0,120.8,121.03,120.49,120.89,68189.0
2020-11-04 15:50:00,120.85,121.4,120.8,121.0,168607.0,120.85,121.4,120.8,121.0,168607.0
2020-11-05 09:30:00,123.79,124.31,123.0,123.95,108673.0,123.79,124.31,123.0,123.95,108673.0
2020-11-05 09:40:00,123.79,123.79,122.35,122.71,37745.0,123.79,123.79,122.35,122.71,37745.0
2020-11-05 09:50:00,122.77,123.01,122.61,122.61,22895.0,122.77,123.01,122.61,122.61,22895.0
2020-11-05 10:00:00,122.57,123.6,122.52,123.5,100034.0,122.57,123.6,122.52,123.5,100034.0
2020-11-05 10:10:00,123.49,123.78,123.05,123.74,20412.0,123.49,123.78,123.05,123.74,20412.0
2020-11-05 10:20:00,123.74,123.74,122.85,123.16,29438.0,123.74,123.74,122.85,123.16,29438.0
2020-11-05 10:30:00,123.16,123.47,122.92,123.04,20247.0,123.16,123.47,122.92,123.04,20247.0
2020-11-05 10:40:00,122.93,123.2,122.58,123.15,14579.0,122.93,123.2,122.58,123.15,14579.0
2020-11-05 10:50:00,123.15,123.49,123.0,123.45,95576.0,123.15,123.49,123.0,123.45,95576.0
2020-11-05 11:00:00,123.49,123.53,123.17,123.34,15579.0,123.49,123.53,123.17,123.34,15579.0
2020-11-05 11:10:00,123.34,123.38,122.91,123.23,17067.0,123.34,123.38,122.91,123.23,17067.0
2020-11-05 11:20:00,123.14,123.41,123.0,123.37,59994.0,123.14,123.41,123.0,123.37,59994.0
2020-11-05 11:30:00,123.47,123.55,123.27,123.29,18674.0,123.47,123.55,123.27,123.29,18674.0
2020-11-05 11:40:00,123.25,123.25,122.92,123.02,99869.0,123.25,123.25,122.92,123.02,99869.0
2020-11-05 11:50:00,123.0,123.05,122.49,122.56,13885.0,123.0,123.05,122.49,122.56,13885.0
2020-11-05 12:00:00,122.58,123.06,122.58,123.06,10265.0,122.58,123.06,122.58,123.06,10265.0
2020-11-05 12:10:00,123.02,123.16,122.74,122.77,13046.0,123.02,123.16,122.74,122.77,13046.0
2020-11-05 12:20:00,122.78,122.8,122.47,122.51,16446.0,122.78,122.8,122.47,122.51,16446.0
2020-11-05 12:30:00,122.54,122.88,122.38,122.88,9612.0,122.54,122.88,122.38,122.88,9612.0
2020-11-05 12:40:00,122.89,123.07,122.79,123.02,6752.0,122.89,123.07,122.79,123.02,6752.0
2020-11-05 12:50:00,122.99,123.4,122.99,123.4,15123.0,122.99,123.4,122.99,123.4,15123.0
2020-11-05 13:00:00,123.4,123.71,123.38,123.67,12171.0,123.4,123.71,123.38,123.67,12171.0
2020-11-05 13:10:00,123.7,123.83,123.5,123.77,26277.0,123.7,123.83,123.5,123.77,26277.0
2020-11-05 13:20:00,123.76,123.99,123.75,123.85,17360.0,123.76,123.99,123.75,123.85,17360.0
2020-11-05 13:30:00,123.89,123.93,123.62,123.75,14707.0,123.89,123.93,123.62,123.75,14707.0
2020-11-05 13:40:00,123.76,124.16,123.74,124.14,15229.0,123.76,124.16,123.74,124.14,15229.0
2020-11-05 13:50:00,124.12,124.24,123.97,123.99,11605.0,124.12,124.24,123.97,123.99,11605.0
2020-11-05 14:00:00,123.94,124.13,123.92,124.0,20781.0,123.94,124.13,123.92,124.0,20781.0
2020-11-05 14:10:00,124.0,124.13,123.92,124.01,16544.0,124.0,124.13,123.92,124.01,16544.0
2020-11-05 14:20:00,123.96,124.4,123.94,124.38,18246.0,123.96,124.4,123.94,124.38,18246.0
2020-11-05 14:30:00,124.38,124.44,124.01,124.23,24818.0,124.38,124.44,124.01,124.23,24818.0
2020-11-05 14:40:00,124.27,124.67,124.26,124.3,16877.0,124.27,124.67,124.26,124.3,16877.0
2020-11-05 14:50:00,124.27,124.63,124.13,124.59,26180.0,124.27,124.63,124.13,124.59,26180.0
2020-11-05 15:00:00,124.55,124.68,124.4,124.58,29998.0,124.55,124.68,124.4,124.58,29998.0
2020-11-05 15:10:00,124.59,124.62,123.91,124.06,20523.0,124.59,124.62,123.91,124.06,20523.0
2020-11-05 15:20:00,124.04,124.21,123.95,124.07,23790.0,124.04,124.21,123.95,124.07,23790.0
2020-11-05 15:30:00,124.05,124.18,123.84,123.98,47796.0,124.05,124.18,123.84,123.98,47796.0
2020-11-05 15:40:00,124.01,124.15,123.76,123.98,50796.0,124.01,124.15,123.76,123.98,50796.0
2020-11-05 15:50:00,123.94,124.3,123.93,124.08,92498.0,123.94,124.3,123.93,124.08,92498.0
2020-11-06 09:30:00,124.15,125.04,122.72,122.72,44709.0,124.15,125.04,122.72,122.72,44709.0
2020-11-06 09:40:00,122.66,123.03,122.25,122.91,18746.0,122.66,123.03,122.25,122.91,18746.0
2020-11-06 09:50:00,122.74,123.44,122.66,123.12,35286.0,122.74,123.44,122.66,123.12,35286.0
2020-11-06 10:00:00,123.11,124.26,123.11,124.12,30863.0,123.11,124.26,123.11,124.12,30863.0
2020-11-06 10:10:00,124.15,124.67,124.15,124.47,97967.0,124.15,124.67,124.15,124.47,97967.0
2020-11-06 10:20:00,124.57,124.83,124.44,124.67,14328.0,124.57,124.83,124.44,124.67,14328.0
2020-11-06 10:30:00,124.52,124.73,124.33,124.36,12485.0,124.52,124.73,124.33,124.36,12485.0
2020-11-06 10:40:00,124.34,124.43,124.14,124.23,13937.0,124.34,124.43,124.14,124.23,13937.0
2020-11-06 10:50:00,124.24,124.92,124.13,124.21,16107.0,124.24,124.92,124.13,124.21,16107.0
2020-11-06 11:00:00,124.27,124.93,124.24,124.93,12107.0,124.27,124.93,124.24,124.93,12107.0
2020-11-06 11:10:00,124.88,125.08,124.49,124.7,36430.0,124.88,125.08,124.49,124.7,36430.0
2020-11-06 11:20:00,124.64,124.82,124.47,124.81,8849.0,124.64,124.82,124.47,124.81,8849.0
2020-11-06 11:30:00,124.87,125.09,124.82,125.05,8377.0,124.87,125.09,124.82,125.05,8377.0
2020-11-06 11:40:00,125.02,125.42,125.02,125.2,10428.0,125.02,125.42,125.02,125.2,10428.0
2020-11-06 11:50:00,125.21,125.36,124.76,124.97,8054.0,125.21,125.36,124.76,124.97,8054.0
2020-11-06 12:00:00,125.05,125.19,124.96,125.0,13440.0,125.05,125.19,124.96,125.0,13440.0
2020-11-06 12:10:00,125.11,125.19,124.8,124.85,12306.0,125.11,125.19,124.8,124.85,12306.0
2020-11-06 12:20:00,124.83,125.08,124.82,124.95,8396.0,124.83,125.08,124.82,124.95,8396.0
2020-11-06 12:30:00,125.04,125.25,124.81,125.0,6099.0,125.04,125.25,124.81,125.0,6099.0
2020-11-06 12:40:00,125.04,125.15,124.94,125.15,6203.0,125.04,125.15,124.94,125.15,6203.0
2020-11-06 12:50:00,125.15,125.3,125.11,125.3,7456.0,125.15,125.3,125.11,125.3,7456.0
2020-11-06 13:00:00,125.3,125.51,125.28,125.41,4905.0,125.3,125.51,125.28,125.41,4905.0
2020-11-06 13:10:00,125.48,125.7,125.42,125.47,9666.0,125.48,125.7,125.42,125.47,9666.0
2020-11-06 13:20:00,125.47,125.79,125.34,125.74,24500.0,125.47,125.79,125.34,125.74,24500.0
2020-11-06 13:30:00,125.71,125.75,125.6,125.65,5983.0,125.71,125.75,125.6,125.65,5983.0
2020-11-06 13:40:00,125.64,125.65,125.19,125.25,10925.0,125.64,125.65,125.19,125.25,10925.0
2020-11-06 13:50:00,125.37,125.42,125.19,125.4,5103.0,125.37,125.42,125.19,125.4,5103.0
2020-11-06 14:00:00,125.37,125.5,125.18,125.5,7563.0,125.37,125.5,125.18,125.5,7563.0
2020-11-06 14:10:00,125.46,125.54,125.37,125.41,5360.0,125.46,125.54,125.37,125.41,5360.0
2020-11-06 14:20:00,125.38,125.51,125.22,125.4,7787.0,125.38,125.51,125.22,125.4,7787.0
2020-11-06 14:30:00,125.47,125.65,125.47,125.56,10442.0,125.47,125.65,125.47,125.56,10442.0
2020-11-06 14:40:00,125.56,125.61,125.25,125.32,11829.0,125.56,125.61,125.25,125.32,11829.0
2020-11-06 14:50:00,125.34,125.57,125.31,125.57,13086.0,125.34,125.57,125.31,125.57,13086.0
2020-11-06 15:00:00,125.58,125.7,125.27,125.6,21347.0,125.58,125.7,125.27,125.6,21347.0
2020-11-06 15:10:00,125.58,125.89,125.54,125.85,27931.0,125.58,125.89,125.54,125.85,27931.0
2020-11-06 15:20:00,125.88,125.96,125.69,125.9,22325.0,125.88,125.96,125.69,125.9,22325.0
2020-11-06 15:30:00,125.91,126.27,125.81,126.12,35728.0,125.91,126.27,125.81,126.12,35728.0
2020-11-06 15:40:00,126.12,126.13,125.88,125.94,49735.0,126.12,126.13,125.88,125.94,49735.0
2020-11-06 15:50:00,125.92,125.95,125.32,125.49,140219.0,125.92,125.95,125.32,125.49,140219.0
2020-11-09 09:30:00,126.46,127.5,122.63,122.87,157408.0,126.46,127.5,122.63,122.87,157408.0
2020-11-09 09:40:00,122.98,124.27,122.36,123.82,48808.0,122.98,124.27,122.36,123.82,48808.0
2020-11-09 09:50:00,123.29,123.46,122.21,123.09,90896.0,123.29,123.46,122.21,123.09,90896.0
2020-11-09 10:00:00,123.21,124.33,123.08,124.22,40779.0,123.21,124.33,123.08,124.22,40779.0
2020-11-09 10:10:00,124.28,124.81,123.97,124.61,24887.0,124.28,124.81,123.97,124.61,24887.0
2020-11-09 10:20:00,124.67,124.98,124.43,124.76,37798.0,124.67,124.98,124.43,124.76,37798.0
2020-11-09 10:30:00,124.7,125.15,123.97,124.29,23705.0,124.7,125.15,123.97,124.29,23705.0
2020-11-09 10:40:00,124.3,124.62,123.88,124.04,16090.0,124.3,124.62,123.88,124.04,16090.0
2020-11-09 10:50:00,123.96,124.62,123.9,124.36,9324.0,123.96,124.62,123.9,124.36,9324.0
2020-11-09 11:00:00,124.48,124.48,123.05,123.56,23320.0,124.48,124.48,123.05,123.56,23320.0
2020-11-09 11:10:00,123.5,123.53,122.89,123.53,93981.0,123.5,123.53,122.89,123.53,93981.0
2020-11-09 11:20:00,123.62,124.06,123.41,123.95,15691.0,123.62,124.06,123.41,123.95,15691.0
2020-11-09 11:30:00,123.86,124.03,123.61,124.02,15022.0,123.86,124.03,123.61,124.02,15022.0
2020-11-09 11:40:00,123.98,123.98,123.31,123.34,13402.0,123.98,123.98,123.31,123.34,13402.0
2020-11-09 11:50:00,123.08,123.08,122.46,122.81,21259.0,123.08,123.08,122.46,122.81,21259.0
2020-11-09 12:00:00,122.8,123.16,122.69,123.0,12114.0,122.8,123.16,122.69,123.0,12114.0
2020-11-09 12:10:00,122.96,122.96,122.51,122.57,13469.0,122.96,122.96,122.51,122.57,13469.0
2020-11-09 12:20:00,122.48,123.26,122.48,122.96,17244.0,122.48,123.26,122.48,122.96,17244.0
2020-11-09 12:30:00,123.07,123.24,122.88,123.09,13869.0,123.07,123.24,122.88,123.09,13869.0
2020-11-09 12:40:00,123.21,123.32,122.64,122.7,11121.0,123.21,123.32,122.64,122.7,11121.0
2020-11-09 12:50:00,122.69,122.77,122.34,122.71,11501.0,122.69,122.77,122.34,122.71,11501.0
2020-11-09 13:00:00,122.74,123.03,122.66,122.75,10880.0,122.74,123.03,122.66,122.75,10880.0
2020-11-09 13:10:00,122.83,122.89,122.53,122.68,6019.0,122.83,122.89,122.53,122.68,6019.0
2020-11-09 13:20:00,122.64,122.75,122.28,122.32,8581.0,122.64,122.75,122.28,122.32,8581.0
2020-11-09 13:30:00,122.34,122.39,122.02,122.18,21039.0,122.34,122.39,122.02,122.18,21039.0
2020-11-09 13:40:00,122.2,122.2,121.42,121.59,52754.0,122.2,122.2,121.42,121.59,52754.0
2020-11-09 13:50:00,121.59,121.87,121.42,121.7,17105.0,121.59,121.87,121.42,121.7,17105.0
2020-11-09 14:00:00,121.7,121.87,121.51,121.51,13379.0,121.7,121.87,121.51,121.51,13379.0
2020-11-09 14:10:00,121.5,121.57,120.99,121.1,22168.0,121.5,121.57,120.99,121.1,22168.0
2020-11-09 14:20:00,121.12,121.19,120.75,120.83,23105.0,121.12,121.19,120.75,120.83,23105.0
2020-11-09 14:30:00,120.75,120.78,120.41,120.65,43579.0,120.75,120.78,120.41,120.65,43579.0
2020-11-09 14:40:00,120.56,120.98,120.54,120.82,27056.0,120.56,120.98,120.54,120.82,27056.0
2020-11-09 14:50:00,120.78,120.82,120.4,120.82,25570.0,120.78,120.82,120.4,120.82,25570.0
2020-11-09 15:00:00,120.76,121.44,120.7,121.11,52903.0,120.76,121.44,120.7,121.11,52903.0
2020-11-09 15:10:00,121.06,121.25,120.91,121.1,14462.0,121.06,121.25,120.91,121.1,14462.0
2020-11-09 15:20:00,120.95,121.01,120.23,120.34,25158.0,120.95,121.01,120.23,120.34,25158.0
2020-11-09 15:30:00,120.31,120.66,120.12,120.46,27049.0,120.31,120.66,120.12,120.46,27049.0
2020-11-09 15:40:00,120.43,120.47,119.8,119.82,46525.0,120.43,120.47,119.8,119.82,46525.0
2020-11-09 15:50:00,119.72,119.94,118.44,118.47,144603.0,119.72,119.94,118.44,118.47,144603.0
2020-11-10 09:30:00,115.94,116.38,114.57,114.98,119245.0,115.94,116.38,114.57,114.98,119245.0
2020-11-10 09:40:00,115.03,115.44,114.44,115.11,31410.0,115.03,115.44,114.44,115.11,31410.0
2020-11-10 09:50:00,115.19,115.59,115.01,115.29,26002.0,115.19,115.59,115.01,115.29,26002.0
2020-11-10 10:00:00,115.17,115.33,114.6,114.8,44585.0,115.17,115.33,114.6,114.8,44585.0
2020-11-10 10:10:00,114.81,114.83,113.2,113.41,19911.0,114.81,114.83,113.2,113.41,19911.0
2020-11-10 10:20:00,113.34,113.39,111.97,112.2,23303.0,113.34,113.39,111.97,112.2,23303.0
2020-11-10 10:30:00,112.29,112.65,112.11,112.23,21305.0,112.29,112.65,112.11,112.23,21305.0
2020-11-10 10:40:00,112.26,112.44,111.6,112.0,40869.0,112.26,112.44,111.6,112.0,40869.0
2020-11-10 10:50:00,111.82,112.31,111.73,111.78,35464.0,111.82,112.31,111.73,111.78,35464.0
2020-11-10 11:00:00,111.91,112.32,111.7,112.2,37498.0,111.91,112.32,111.7,112.2,37498.0
2020-11-10 11:10:00,112.21,112.21,111.4,111.57,37063.0,112.21,112.21,111.4,111.57,37063.0
2020-11-10 11:20:00,111.6,113.21,111.45,113.21,70609.0,111.6,113.21,111.45,113.21,70609.0
2020-11-10 11:30:00,113.1,113.96,113.1,113.92,26582.0,113.1,113.96,113.1,113.92,26582.0
2020-11-10 11:40:00,113.95,114.97,113.95,114.97,32228.0,113.95,114.97,113.95,114.97,32228.0
2020-11-10 11:50:00,114.87,114.87,113.72,113.73,29354.0,114.87,114.87,113.72,113.73,29354.0
2020-11-10 12:00:00,113.78,114.92,113.78,114.49,17130.0,113.78,114.92,113.78,114.49,17130.0
2020-11-10 12:10:00,114.44,114.62,114.28,114.56,15972.0,114.44,114.62,114.28,114.56,15972.0
2020-11-10 12:20:00,114.58,114.88,114.18,114.21,28430.0,114.58,114.88,114.18,114.21,28430.0
2020-11-10 12:30:00,114.11,114.25,113.82,113.88,16918.0,114.11,114.25,113.82,113.88,16918.0
2020-11-10 12:40:00,113.95,114.14,113.86,114.02,7524.0,113.95,114.14,113.86,114.02,7524.0
2020-11-10 12:50:00,113.93,114.24,113.83,113.95,6141.0,113.93,114.24,113.83,113.95,6141.0
2020-11-10 13:00:00,114.03,114.23,113.85,113.85,6904.0,114.03,114.23,113.85,113.85,6904.0
2020-11-10 13:10:00,113.91,113.91,113.18,113.18,12670.0,113.91,113.91,113.18,113.18,12670.0
2020-11-10 13:20:00,113.19,113.21,112.56,112.61,9945.0,113.19,113.21,112.56,112.61,9945.0
2020-11-10 13:30:00,112.57,112.58,111.96,112.11,27181.0,112.57,112.58,111.96,112.11,27181.0
2020-11-10 13:40:00,112.1,112.43,112.1,112.28,23306.0,112.1,112.43,112.1,112.28,23306.0
2020-11-10 13:50:00,112.33,113.06,112.32,112.95,14146.0,112.33,113.06,112.32,112.95,14146.0
2020-11-10 14:00:00,112.91,113.25,112.83,113.03,32333.0,112.91,113.25,112.83,113.03,32333.0
2020-11-10 14:10:00,113.05,113.1,112.28,112.44,16502.0,113.05,113.1,112.28,112.44,16502.0
2020-11-10 14:20:00,112.49,112.9,112.05,112.27,21088.0,112.49,112.9,112.05,112.27,21088.0
2020-11-10 14:30:00,112.21,112.9,112.21,112.87,12349.0,112.21,112.9,112.21,112.87,12349.0
2020-11-10 14:40:00,112.86,113.11,112.45,112.52,16210.0,112.86,113.11,112.45,112.52,16210.0
2020-11-10 14:50:00,112.54,113.07,112.48,112.8,24157.0,112.54,113.07,112.48,112.8,24157.0
2020-11-10 15:00:00,112.68,112.88,112.16,112.29,16827.0,112.68,112.88,112.16,112.29,16827.0
2020-11-10 15:10:00,112.32,112.46,112.06,112.46,15515.0,112.32,112.46,112.06,112.46,15515.0
2020-11-10 15:20:00,112.39,112.71,112.14,112.5,25836.0,112.39,112.71,112.14,112.5,25836.0
2020-11-10 15:30:00,112.56,112.62,112.35,112.39,28435.0,112.56,112.62,112.35,112.39,28435.0
2020-11-10 15:40:00,112.4,112.75,112.3,112.44,55625.0,112.4,112.75,112.3,112.44,55625.0
2020-11-10 15:50:00,112.35,112.5,112.03,112.4,120335.0,112.35,112.5,112.03,112.4,120335.0
2020-11-11 09:30:00,114.53,116.51,114.53,116.4,73925.0,114.53,116.51,114.53,116.4,73925.0
2020-11-11 09:40:00,116.51,117.47,116.25,116.8,43383.0,116.51,117.47,116.25,116.8,43383.0
2020-11-11 09:50:00,117.07,117.83,117.04,117.44,118491.0,117.07,117.83,117.04,117.44,118491.0
2020-11-11 10:00:00,117.61,117.8,117.01,117.29,20920.0,117.61,117.8,117.01,117.29,20920.0
2020-11-11 10:10:00,117.22,117.53,116.95,116.96,19478.0,117.22,117.53,116.95,116.96,19478.0
2020-11-11 10:20:00,116.97,117.18,116.61,117.03,21725.0,116.97,117.18,116.61,117.03,21725.0
2020-11-11 10:30:00,117.04,117.13,116.48,116.56,13486.0,117.04,117.13,116.48,116.56,13486.0
2020-11-11 10:40:00,116.56,116.56,116.08,116.17,17200.0,116.56,116.56,116.08,116.17,17200.0
2020-11-11 10:50:00,116.22,116.51,116.2,116.51,15051.0,116.22,116.51,116.2,116.51,15051.0
2020-11-11 11:00:00,116.43,116.47,116.13,116.27,12670.0,116.43,116.47,116.13,116.27,12670.0
2020-11-11 11:10:00,116.27,116.62,116.27,116.54,23329.0,116.27,116.62,116.27,116.54,23329.0
2020-11-11 11:20:00,116.61,116.95,116.54,116.7,11003.0,116.61,116.95,116.54,116.7,11003.0
2020-11-11 11:30:00,116.7,117.01,116.65,117.01,16562.0,116.7,117.01,116.65,117.01,16562.0
2020-11-11 11:40:00,117.04,117.37,116.89,117.32,13117.0,117.04,117.37,116.89,117.32,13117.0
2020-11-11 11:50:00,117.35,117.42,117.03,117.21,19762.0,117.35,117.42,117.03,117.21,19762.0
2020-11-11 12:00:00,117.16,117.27,116.97,117.25,13725.0,117.16,117.27,116.97,117.25,13725.0
2020-11-11 12:10:00,117.32,117.44,116.93,117.04,18622.0,117.32,117.44,116.93,117.04,18622.0
2020-11-11 12:20:00,117.05,117.4,117.05,117.38,20226.0,117.05,117.4,117.05,117.38,20226.0
2020-11-11 12:30:00,117.42,117.48,117.21,117.27,9559.0,117.42,117.48,117.21,117.27,9559.0
2020-11-11 12:40:00,117.29,117.3,116.92,116.93,13612.0,117.29,117.3,116.92,116.93,13612.0
2020-11-11 12:50:00,116.95,116.95,116.58,116.67,10270.0,116.95,116.95,116.58,116.67,10270.0
2020-11-11 13:00:00,116.69,116.81,116.66,116.79,9804.0,116.69,116.81,116.66,116.79,9804.0
2020-11-11 13:10:00,116.83,116.95,116.65,116.81,15368.0,116.83,116.95,116.65,116.81,15368.0
2020-11-11 13:20:00,116.86,116.9,116.67,116.73,12255.0,116.86,116.9,116.67,116.73,12255.0
2020-11-11 13:30:00,116.74,116.91,116.68,116.84,9743.0,116.74,116.91,116.68,116.84,9743.0
2020-11-11 13:40:00,116.84,116.97,116.69,116.7,7710.0,116.84,116.97,116.69,116.7,7710.0
2020-11-11 13:50:00,116.69,116.85,116.6,116.8,7244.0,116.69,116.85,116.6,116.8,7244.0
2020-11-11 14:00:00,116.84,117.18,116.75,117.08,14916.0,116.84,117.18,116.75,117.08,14916.0
2020-11-11 14:10:00,117.03,117.1,116.73,116.77,10567.0,117.03,117.1,116.73,116.77,10567.0
2020-11-11 14:20:00,116.74,116.87,116.28,116.34,23030.0,116.74,116.87,116.28,116.34,23030.0
2020-11-11 14:30:00,116.31,116.44,116.25,116.35,11207.0,116.31,116.44,116.25,116.35,11207.0
2020-11-11 14:40:00,116.39,116.55,116.15,116.2,15360.0,116.39,116.55,116.15,116.2,15360.0
2020-11-11 14:50:00,116.15,116.21,116.04,116.16,14152.0,116.15,116.21,116.04,116.16,14152.0
2020-11-11 15:00:00,116.13,116.41,116.12,116.41,11663.0,116.13,116.41,116.12,116.41,11663.0
2020-11-11 15:10:00,116.4,116.5,116.25,116.3,14578.0,116.4,116.5,116.25,116.3,14578.0
2020-11-11 15:20:00,116.31,116.31,116.02,116.26,15538.0,116.31,116.31,116.02,116.26,15538.0
2020-11-11 15:30:00,116.28,116.48,116.16,116.48,16881.0,116.28,116.48,116.16,116.48,16881.0
2020-11-11 15:40:00,116.51,116.83,116.36,116.83,31414.0,116.51,116.83,116.36,116.83,31414.0
2020-11-11 15:50:00,116.89,117.0,116.56,116.68,80071.0,116.89,117.0,116.56,116.68,80071.0
2020-11-12 09:30:00,117.14,118.14,117.1,117.72,34916.0,117.14,118.14,117.1,117.72,34916.0
2020-11-12 09:40:00,117.52,117.9,117.0,117.3,13612.0,117.52,117.9,117.0,117.3,13612.0
2020-11-12 09:50:00,117.29,117.7,117.15,117.32,15347.0,117.29,117.7,117.15,117.32,15347.0
2020-11-12 10:00:00,117.31,117.56,116.84,117.0,21558.0,117.31,117.56,116.84,117.0,21558.0
2020-11-12 10:10:00,116.91,117.2,116.85,116.9,16629.0,116.91,117.2,116.85,116.9,16629.0
2020-11-12 10:20:00,116.86,117.11,116.77,117.02,14074.0,116.86,117.11,116.77,117.02,14074.0
2020-11-12 10:30:00,116.98,117.21,116.92,117.01,20182.0,116.98,117.21,116.92,117.01,20182.0
2020-11-12 10:40:00,117.04,117.34,116.89,116.93,21277.0,117.04,117.34,116.89,116.93,21277.0
2020-11-12 10:50:00,116.88,117.01,116.55,116.75,14998.0,116.88,117.01,116.55,116.75,14998.0
2020-11-12 11:00:00,116.82,117.11,116.62,116.68,15957.0,116.82,117.11,116.62,116.68,15957.0
2020-11-12 11:10:00,116.62,116.62,116.27,116.48,8512.0,116.62,116.62,116.27,116.48,8512.0
2020-11-12 11:20:00,116.52,116.55,116.28,116.38,12760.0,116.52,116.55,116.28,116.38,12760.0
2020-11-12 11:30:00,116.4,116.45,115.83,115.83,10319.0,116.4,116.45,115.83,115.83,10319.0
2020-11-12 11:40:00,115.82,115.96,115.56,115.62,16674.0,115.82,115.96,115.56,115.62,16674.0
2020-11-12 11:50:00,115.66,116.06,115.63,115.89,12227.0,115.66,116.06,115.63,115.89,12227.0
2020-11-12 12:00:00,115.96,116.14,115.94,116.06,12621.0,115.96,116.14,115.94,116.06,12621.0
2020-11-12 12:10:00,116.02,116.12,115.8,115.81,11227.0,116.02,116.12,115.8,115.81,11227.0
2020-11-12 12:20:00,115.85,115.94,115.41,115.41,11717.0,115.85,115.94,115.41,115.41,11717.0
2020-11-12 12:30:00,115.44,115.63,115.29,115.36,15693.0,115.44,115.63,115.29,115.36,15693.0
2020-11-12 12:40:00,115.4,115.4,114.88,114.89,11097.0,115.4,115.4,114.88,114.89,11097.0
2020-11-12 12:50:00,114.92,115.04,114.72,114.96,6473.0,114.92,115.04,114.72,114.96,6473.0
2020-11-12 13:00:00,115.0,115.05,114.79,115.0,8132.0,115.0,115.05,114.79,115.0,8132.0
2020-11-12 13:10:00,114.99,115.07,114.65,114.71,11865.0,114.99,115.07,114.65,114.71,11865.0
2020-11-12 13:20:00,114.7,114.81,114.48,114.51,16925.0,114.7,114.81,114.48,114.51,16925.0
2020-11-12 13:30:00,114.37,115.17,114.36,114.96,12046.0,114.37,115.17,114.36,114.96,12046.0
2020-11-12 13:40:00,114.96,115.18,114.9,114.95,10517.0,114.96,115.18,114.9,114.95,10517.0
2020-11-12 13:50:00,115.0,115.47,114.91,115.43,17389.0,115.0,115.47,114.91,115.43,17389.0
2020-11-12 14:00:00,115.4,115.65,115.08,115.16,14745.0,115.4,115.65,115.08,115.16,14745.0
2020-11-12 14:10:00,115.17,115.2,114.88,114.98,18013.0,115.17,115.2,114.88,114.98,18013.0
2020-11-12 14:20:00,115.04,115.1,114.87,115.0,28918.0,115.04,115.1,114.87,115.0,28918.0
2020-11-12 14:30:00,114.99,115.26,114.81,115.02,24449.0,114.99,115.26,114.81,115.02,24449.0
2020-11-12 14:40:00,115.0,115.0,114.71,114.89,13697.0,115.0,115.0,114.71,114.89,13697.0
2020-11-12 14:50:00,114.83,114.94,114.62,114.7,18742.0,114.83,114.94,114.62,114.7,18742.0
2020-11-12 15:00:00,114.67,114.74,114.32,114.38,20037.0,114.67,114.74,114.32,114.38,20037.0
2020-11-12 15:10:00,114.42,114.71,114.3,114.43,29957.0,114.42,114.71,114.3,114.43,29957.0
2020-11-12 15:20:00,114.47,114.48,114.26,114.33,35417.0,114.47,114.48,114.26,114.33,35417.0
2020-11-12 15:30:00,114.3,114.49,114.17,114.43,37976.0,114.3,114.49,114.17,114.43,37976.0
2020-11-12 15:40:00,114.42,114.64,114.04,114.33,52928.0,114.42,114.64,114.04,114.33,52928.0
2020-11-12 15:50:00,114.3,114.56,114.2,114.51,142041.0,114.3,114.56,114.2,114.51,142041.0
2020-11-13 09:30:00,115.62,116.4,115.4,116.03,39556.0,115.62,116.4,115.4,116.03,39556.0
2020-11-13 09:40:00,115.99,116.47,115.83,115.98,14699.0,115.99,116.47,115.83,115.98,14699.0
2020-11-13 09:50:00,115.88,116.53,115.63,116.18,12063.0,115.88,116.53,115.63,116.18,12063.0
2020-11-13 10:00:00,116.13,116.16,115.34,115.34,17176.0,116.13,116.16,115.34,115.34,17176.0
2020-11-13 10:10:00,115.32,115.37,114.9,115.23,14592.0,115.32,115.37,114.9,115.23,14592.0
2020-11-13 10:20:00,115.22,115.75,115.22,115.59,7835.0,115.22,115.75,115.22,115.59,7835.0
2020-11-13 10:30:00,115.58,115.6,115.09,115.36,22285.0,115.58,115.6,115.09,115.36,22285.0
2020-11-13 10:40:00,115.32,115.5,115.28,115.39,5260.0,115.32,115.5,115.28,115.39,5260.0
2020-11-13 10:50:00,115.45,115.45,114.74,115.0,16369.0,115.45,115.45,114.74,115.0,16369.0
2020-11-13 11:00:00,115.0,115.56,114.99,115.49,14819.0,115.0,115.56,114.99,115.49,14819.0
2020-11-13 11:10:00,115.47,115.59,115.19,115.52,11655.0,115.47,115.59,115.19,115.52,11655.0
2020-11-13 11:20:00,115.54,115.55,115.19,115.25,8491.0,115.54,115.55,115.19,115.25,8491.0
2020-11-13 11:30:00,115.3,115.53,115.16,115.44,6467.0,115.3,115.53,115.16,115.44,6467.0
2020-11-13 11:40:00,115.52,115.67,115.44,115.5,10736.0,115.52,115.67,115.44,115.5,10736.0
2020-11-13 11:50:00,115.51,115.54,115.39,115.45,10576.0,115.51,115.54,115.39,115.45,10576.0
2020-11-13 12:00:00,115.47,115.58,115.43,115.43,4500.0,115.47,115.58,115.43,115.43,4500.0
2020-11-13 12:10:00,115.51,115.7,115.45,115.51,5461.0,115.51,115.7,115.45,115.51,5461.0
2020-11-13 12:20:00,115.53,115.6,115.39,115.45,4810.0,115.53,115.6,115.39,115.45,4810.0
2020-11-13 12:30:00,115.42,115.49,115.37,115.38,3449.0,115.42,115.49,115.37,115.38,3449.0
2020-11-13 12:40:00,115.45,115.51,115.3,115.44,6522.0,115.45,115.51,115.3,115.44,6522.0
2020-11-13 12:50:00,115.43,115.43,115.32,115.42,1800.0,115.43,115.43,115.32,115.42,1800.0
2020-11-13 13:00:00,115.39,115.45,115.28,115.34,5129.0,115.39,115.45,115.28,115.34,5129.0
2020-11-13 13:10:00,115.35,115.37,115.22,115.33,4377.0,115.35,115.37,115.22,115.33,4377.0
2020-11-13 13:20:00,115.3,115.38,115.23,115.3,6194.0,115.3,115.38,115.23,115.3,6194.0
2020-11-13 13:30:00,115.25,115.34,115.07,115.07,4594.0,115.25,115.34,115.07,115.07,4594.0
2020-11-13 13:40:00,115.07,115.1,114.95,115.02,9406.0,115.07,115.1,114.95,115.02,9406.0
2020-11-13 13:50:00,114.99,115.08,114.88,115.03,11769.0,114.99,115.08,114.88,115.03,11769.0
2020-11-13 14:00:00,115.05,115.3,115.04,115.21,3802.0,115.05,115.3,115.04,115.21,3802.0
2020-11-13 14:10:00,115.15,115.2,115.05,115.2,5676.0,115.15,115.2,115.05,115.2,5676.0
2020-11-13 14:20:00,115.32,115.54,115.27,115.4,12604.0,115.32,115.54,115.27,115.4,12604.0
2020-11-13 14:30:00,115.46,115.66,115.33,115.6,11110.0,115.46,115.66,115.33,115.6,11110.0
2020-11-13 14:40:00,115.58,115.63,115.45,115.48,11630.0,115.58,115.63,115.45,115.48,11630.0
2020-11-13 14:50:00,115.48,115.66,115.4,115.65,6795.0,115.48,115.66,115.4,115.65,6795.0
2020-11-13 15:00:00,115.61,115.62,115.42,115.47,7766.0,115.61,115.62,115.42,115.47,7766.0
2020-11-13 15:10:00,115.45,115.54,115.36,115.42,7554.0,115.45,115.54,115.36,115.42,7554.0
2020-11-13 15:20:00,115.46,115.6,115.41,115.58,13767.0,115.46,115.6,115.41,115.58,13767.0
2020-11-13 15:30:00,115.6,115.88,115.6,115.87,21227.0,115.6,115.88,115.6,115.87,21227.0
2020-11-13 15:40:00,115.86,116.03,115.72,115.73,22456.0,115.86,116.03,115.72,115.73,22456.0
2020-11-13 15:50:00,115.74,115.93,115.66,115.79,40669.0,115.74,115.93,115.66,115.79,40669.0
2020-11-16 09:30:00,115.0,115.27,114.03,114.93,68503.0,115.0,115.27,114.03,114.93,68503.0
2020-11-16 09:40:00,115.0,115.42,114.9,115.17,36269.0,115.0,115.42,114.9,115.17,36269.0
2020-11-16 09:50:00,115.17,115.35,114.44,114.69,23583.0,115.17,115.35,114.44,114.69,23583.0
2020-11-16 10:00:00,114.75,114.91,114.6,114.79,12776.0,114.75,114.91,114.6,114.79,12776.0
2020-11-16 10:10:00,114.84,114.84,114.46,114.64,12417.0,114.84,114.84,114.46,114.64,12417.0
2020-11-16 10:20:00,114.58,115.35,114.42,115.19,13152.0,114.58,115.35,114.42,115.19,13152.0
2020-11-16 10:30:00,115.2,115.45,115.0,115.13,7831.0,115.2,115.45,115.0,115.13,7831.0
2020-11-16 10:40:00,115.09,115.36,114.9,115.26,7226.0,115.09,115.36,114.9,115.26,7226.0
2020-11-16 10:50:00,115.4,116.04,115.4,115.92,9638.0,115.4,116.04,115.4,115.92,9638.0
2020-11-16 11:00:00,115.92,116.17,115.92,116.12,14449.0,115.92,116.17,115.92,116.12,14449.0
2020-11-16 11:10:00,116.13,116.37,115.93,115.93,11471.0,116.13,116.37,115.93,115.93,11471.0
2020-11-16 11:20:00,115.84,115.91,115.53,115.59,6968.0,115.84,115.91,115.53,115.59,6968.0
2020-11-16 11:30:00,115.66,115.8,115.45,115.73,11255.0,115.66,115.8,115.45,115.73,11255.0
2020-11-16 11:40:00,115.68,115.93,115.55,115.81,9647.0,115.68,115.93,115.55,115.81,9647.0
2020-11-16 11:50:00,115.89,116.07,115.74,115.99,12804.0,115.89,116.07,115.74,115.99,12804.0
2020-11-16 12:00:00,116.04,116.18,115.71,115.72,8410.0,116.04,116.18,115.71,115.72,8410.0
2020-11-16 12:10:00,115.77,115.77,115.42,115.56,4919.0,115.77,115.77,115.42,115.56,4919.0
2020-11-16 12:20:00,115.52,115.52,115.24,115.33,9687.0,115.52,115.52,115.24,115.33,9687.0
2020-11-16 12:30:00,115.26,115.26,114.94,114.98,4538.0,115.26,115.26,114.94,114.98,4538.0
2020-11-16 12:40:00,114.96,115.1,114.83,114.85,16644.0,114.96,115.1,114.83,114.85,16644.0
2020-11-16 12:50:00,114.89,114.93,114.5,114.55,8110.0,114.89,114.93,114.5,114.55,8110.0
2020-11-16 13:00:00,114.51,114.74,114.38,114.65,15835.0,114.51,114.74,114.38,114.65,15835.0
2020-11-16 13:10:00,114.66,115.04,114.66,114.96,12590.0,114.66,115.04,114.66,114.96,12590.0
2020-11-16 13:20:00,114.99,115.12,114.73,114.83,18704.0,114.99,115.12,114.73,114.83,18704.0
2020-11-16 13:30:00,114.83,114.96,114.76,114.76,6819.0,114.83,114.96,114.76,114.76,6819.0
2020-11-16 13:40:00,114.76,114.76,114.52,114.6,14308.0,114.76,114.76,114.52,114.6,14308.0
2020-11-16 13:50:00,114.57,114.81,114.57,114.65,9734.0,114.57,114.81,114.57,114.65,9734.0
2020-11-16 14:00:00,114.68,114.77,114.5,114.68,11326.0,114.68,114.77,114.5,114.68,11326.0
2020-11-16 14:10:00,114.65,114.66,114.44,114.44,11968.0,114.65,114.66,114.44,114.44,11968.0
2020-11-16 14:20:00,114.51,114.66,114.47,114.52,9034.0,114.51,114.66,114.47,114.52,9034.0
2020-11-16 14:30:00,114.51,114.56,114.39,114.42,10957.0,114.51,114.56,114.39,114.42,10957.0
2020-11-16 14:40:00,114.42,114.52,114.25,114.28,7082.0,114.42,114.52,114.25,114.28,7082.0
2020-11-16 14:50:00,114.27,114.33,114.14,114.18,6087.0,114.27,114.33,114.14,114.18,6087.0
2020-11-16 15:00:00,114.18,114.2,113.95,114.16,15201.0,114.18,114.2,113.95,114.16,15201.0
2020-11-16 15:10:00,114.13,114.25,114.09,114.16,14965.0,114.13,114.25,114.09,114.16,14965.0
2020-11-16 15:20:00,114.14,114.22,114.02,114.08,26976.0,114.14,114.22,114.02,114.08,26976.0
2020-11-16 15:30:00,114.01,114.25,113.98,114.11,16548.0,114.01,114.25,113.98,114.11,16548.0
2020-11-16 15:40:00,114.1,114.37,114.1,114.22,27998.0,114.1,114.37,114.1,114.22,27998.0
2020-11-16 15:50:00,114.22,114.86,114.08,114.85,104803.0,114.22,114.86,114.08,114.85,104803.0
2020-11-17 09:30:00,115.0,115.16,113.84,114.22,40951.0,115.0,115.16,113.84,114.22,40951.0
2020-11-17 09:40:00,114.29,114.41,113.63,113.8,12379.0,114.29,114.41,113.63,113.8,12379.0
2020-11-17 09:50:00,113.86,113.95,113.31,113.31,19882.0,113.86,113.95,113.31,113.31,19882.0
2020-11-17 10:00:00,113.43,113.75,113.39,113.64,12774.0,113.43,113.75,113.39,113.64,12774.0
2020-11-17 10:10:00,113.62,113.66,113.41,113.63,22402.0,113.62,113.66,113.41,113.63,22402.0
2020-11-17 10:20:00,113.63,113.92,113.55,113.7,23915.0,113.63,113.92,113.55,113.7,23915.0
2020-11-17 10:30:00,113.71,113.93,113.6,113.92,9252.0,113.71,113.93,113.6,113.92,9252.0
2020-11-17 10:40:00,113.98,114.0,113.81,113.83,16331.0,113.98,114.0,113.81,113.83,16331.0
2020-11-17 10:50:00,113.79,114.22,113.77,114.2,8087.0,113.79,114.22,113.77,114.2,8087.0
2020-11-17 11:00:00,114.22,114.39,114.09,114.12,8426.0,114.22,114.39,114.09,114.12,8426.0
2020-11-17 11:10:00,114.11,114.11,113.77,113.95,56923.0,114.11,114.11,113.77,113.95,56923.0
2020-11-17 11:20:00,113.94,113.94,113.49,113.72,15359.0,113.94,113.94,113.49,113.72,15359.0
2020-11-17 11:30:00,113.75,113.79,113.58,113.74,7728.0,113.75,113.79,113.58,113.74,7728.0
2020-11-17 11:40:00,113.74,113.96,113.59,113.64,8185.0,113.74,113.96,113.59,113.64,8185.0
2020-11-17 11:50:00,113.61,113.69,113.52,113.6,5408.0,113.61,113.69,113.52,113.6,5408.0
2020-11-17 12:00:00,113.58,113.68,113.47,113.53,8897.0,113.58,113.68,113.47,113.53,8897.0
2020-11-17 12:10:00,113.54,113.77,113.47,113.67,4785.0,113.54,113.77,113.47,113.67,4785.0
2020-11-17 12:20:00,113.66,113.81,113.61,113.71,6425.0,113.66,113.81,113.61,113.71,6425.0
2020-11-17 12:30:00,113.77,114.0,113.77,113.92,5621.0,113.77,114.0,113.77,113.92,5621.0
2020-11-17 12:40:00,113.92,113.93,113.4,113.43,15454.0,113.92,113.93,113.4,113.43,15454.0
2020-11-17 12:50:00,113.48,113.79,113.44,113.66,12742.0,113.48,113.79,113.44,113.66,12742.0
2020-11-17 13:00:00,113.66,113.87,113.63,113.8,19532.0,113.66,113.87,113.63,113.8,19532.0
2020-11-17 13:10:00,113.83,113.9,113.74,113.84,10939.0,113.83,113.9,113.74,113.84,10939.0
2020-11-17 13:20:00,113.82,114.16,113.76,114.16,9537.0,113.82,114.16,113.76,114.16,9537.0
2020-11-17 13:30:00,114.21,114.29,113.97,114.0,15075.0,114.21,114.29,113.97,114.0,15075.0
2020-11-17 13:40:00,113.99,113.99,113.59,113.61,8256.0,113.99,113.99,113.59,113.61,8256.0
2020-11-17 13:50:00,113.61,113.7,113.46,113.57,12747.0,113.61,113.7,113.46,113.57,12747.0
2020-11-17 14:00:00,113.55,113.75,113.55,113.69,9110.0,113.55,113.75,113.55,113.69,9110.0
2020-11-17 14:10:00,113.75,113.79,113.62,113.75,13085.0,113.75,113.79,113.62,113.75,13085.0
2020-11-17 14:20:00,113.72,113.89,113.7,113.83,10542.0,113.72,113.89,113.7,113.83,10542.0
2020-11-17 14:30:00,113.8,114.04,113.76,114.01,15932.0,113.8,114.04,113.76,114.01,15932.0
2020-11-17 14:40:00,113.98,114.03,113.78,113.78,14303.0,113.98,114.03,113.78,113.78,14303.0
2020-11-17 14:50:00,113.83,113.91,113.8,113.83,8465.0,113.83,113.91,113.8,113.83,8465.0
2020-11-17 15:00:00,113.83,113.84,113.55,113.78,11591.0,113.83,113.84,113.55,113.78,11591.0
2020-11-17 15:10:00,113.82,113.86,113.67,113.86,8795.0,113.82,113.86,113.67,113.86,8795.0
2020-11-17 15:20:00,113.87,113.91,113.57,113.77,13391.0,113.87,113.91,113.57,113.77,13391.0
2020-11-17 15:30:00,113.77,113.78,113.56,113.6,27007.0,113.77,113.78,113.56,113.6,27007.0
2020-11-17 15:40:00,113.62,113.62,113.39,113.51,32056.0,113.62,113.62,113.39,113.51,32056.0
2020-11-17 15:50:00,113.49,113.56,113.27,113.51,122079.0,113.49,113.56,113.27,113.51,122079.0
2020-11-18 09:30:00,113.25,113.44,112.22,113.12,56168.0,113.25,113.44,112.22,113.12,56168.0
2020-11-18 09:40:00,113.1,113.21,112.59,112.85,15386.0,113.1,113.21,112.59,112.85,15386.0
2020-11-18 09:50:00,112.77,112.9,112.3,112.75,11629.0,112.77,112.9,112.3,112.75,11629.0
2020-11-18 10:00:00,112.8,112.8,112.24,112.48,22137.0,112.8,112.8,112.24,112.48,22137.0
2020-11-18 10:10:00,112.52,113.05,112.48,112.95,22120.0,112.52,113.05,112.48,112.95,22120.0
2020-11-18 10:20:00,112.95,113.13,112.66,112.76,9971.0,112.95,113.13,112.66,112.76,9971.0
2020-11-18 10:30:00,112.77,112.85,112.5,112.58,7293.0,112.77,112.85,112.5,112.58,7293.0
2020-11-18 10:40:00,112.59,112.97,112.57,112.97,4656.0,112.59,112.97,112.57,112.97,4656.0
2020-11-18 10:50:00,112.99,113.16,112.9,112.9,9584.0,112.99,113.16,112.9,112.9,9584.0
2020-11-18 11:00:00,112.92,113.02,112.71,112.76,8260.0,112.92,113.02,112.71,112.76,8260.0
2020-11-18 11:10:00,112.68,112.88,112.53,112.67,7614.0,112.68,112.88,112.53,112.67,7614.0
2020-11-18 11:20:00,112.65,112.67,112.51,112.52,8427.0,112.65,112.67,112.51,112.52,8427.0
2020-11-18 11:30:00,112.51,112.54,112.29,112.29,13688.0,112.51,112.54,112.29,112.29,13688.0
2020-11-18 11:40:00,112.32,112.4,112.16,112.33,8615.0,112.32,112.4,112.16,112.33,8615.0
2020-11-18 11:50:00,112.35,112.55,112.35,112.54,20126.0,112.35,112.55,112.35,112.54,20126.0
2020-11-18 12:00:00,112.62,112.66,112.33,112.35,39640.0,112.62,112.66,112.33,112.35,39640.0
2020-11-18 12:10:00,112.4,112.46,112.3,112.38,7828.0,112.4,112.46,112.3,112.38,7828.0
2020-11-18 12:20:00,112.39,112.46,112.35,112.38,11698.0,112.39,112.46,112.35,112.38,11698.0
2020-11-18 12:30:00,112.37,112.48,112.33,112.39,10447.0,112.37,112.48,112.33,112.39,10447.0
2020-11-18 12:40:00,112.42,112.42,112.17,112.19,9235.0,112.42,112.42,112.17,112.19,9235.0
2020-11-18 12:50:00,112.2,112.22,111.96,112.1,12956.0,112.2,112.22,111.96,112.1,12956.0
2020-11-18 13:00:00,112.08,112.08,111.88,112.02,14129.0,112.08,112.08,111.88,112.02,14129.0
2020-11-18 13:10:00,111.98,112.02,111.78,111.93,10672.0,111.98,112.02,111.78,111.93,10672.0
2020-11-18 13:20:00,111.92,112.04,111.83,111.86,7875.0,111.92,112.04,111.83,111.86,7875.0
2020-11-18 13:30:00,111.86,111.91,111.5,111.59,26016.0,111.86,111.91,111.5,111.59,26016.0
2020-11-18 13:40:00,111.57,111.58,111.37,111.41,15856.0,111.57,111.58,111.37,111.41,15856.0
2020-11-18 13:50:00,111.34,111.57,111.2,111.57,8728.0,111.34,111.57,111.2,111.57,8728.0
2020-11-18 14:00:00,111.47,111.58,111.3,111.34,56024.0,111.47,111.58,111.3,111.34,56024.0
2020-11-18 14:10:00,111.32,111.38,111.17,111.38,9359.0,111.32,111.38,111.17,111.38,9359.0
2020-11-18 14:20:00,111.38,111.6,111.28,111.58,8585.0,111.38,111.6,111.28,111.58,8585.0
2020-11-18 14:30:00,111.66,111.91,111.63,111.75,8760.0,111.66,111.91,111.63,111.75,8760.0
2020-11-18 14:40:00,111.72,111.72,111.5,111.53,12889.0,111.72,111.72,111.5,111.53,12889.0
2020-11-18 14:50:00,111.51,111.7,111.51,111.6,17244.0,111.51,111.7,111.51,111.6,17244.0
2020-11-18 15:00:00,111.57,111.89,111.54,111.84,21103.0,111.57,111.89,111.54,111.84,21103.0
2020-11-18 15:10:00,111.84,111.87,111.64,111.69,29723.0,111.84,111.87,111.64,111.69,29723.0
2020-11-18 15:20:00,111.68,111.79,111.54,111.57,50619.0,111.68,111.79,111.54,111.57,50619.0
2020-11-18 15:30:00,111.59,111.72,111.23,111.38,31068.0,111.59,111.72,111.23,111.38,31068.0
2020-11-18 15:40:00,111.36,111.36,110.96,110.98,69044.0,111.36,111.36,110.96,110.98,69044.0
2020-11-18 15:50:00,111.02,111.18,110.84,111.03,124608.0,111.02,111.18,110.84,111.03,124608.0
2020-11-19 09:30:00,111.66,111.79,110.44,110.7,62009.0,111.66,111.79,110.44,110.7,62009.0
2020-11-19 09:40:00,110.68,111.62,110.67,111.62,16358.0,110.68,111.62,110.67,111.62,16358.0
2020-11-19 09:50:00,111.59,111.89,111.37,111.89,22430.0,111.59,111.89,111.37,111.89,22430.0
2020-11-19 10:00:00,111.83,111.95,111.56,111.73,19645.0,111.83,111.95,111.56,111.73,19645.0
2020-11-19 10:10:00,111.75,112.13,111.67,111.95,11168.0,111.75,112.13,111.67,111.95,11168.0
2020-11-19 10:20:00,111.95,112.18,111.84,112.09,15430.0,111.95,112.18,111.84,112.09,15430.0
2020-11-19 10:30:00,112.11,112.39,111.93,112.13,18250.0,112.11,112.39,111.93,112.13,18250.0
2020-11-19 10:40:00,112.21,112.38,112.13,112.16,33186.0,112.21,112.38,112.13,112.16,33186.0
2020-11-19 10:50:00,112.16,112.56,112.16,112.56,24442.0,112.16,112.56,112.16,112.56,24442.0
2020-11-19 11:00:00,112.56,112.71,112.07,112.13,28682.0,112.56,112.71,112.07,112.13,28682.0
2020-11-19 11:10:00,112.07,112.3,112.07,112.2,18858.0,112.07,112.3,112.07,112.2,18858.0
2020-11-19 11:20:00,112.23,112.46,112.21,112.39,47559.0,112.23,112.46,112.21,112.39,47559.0
2020-11-19 11:30:00,112.45,112.52,112.19,112.43,97153.0,112.45,112.52,112.19,112.43,97153.0
2020-11-19 11:40:00,112.4,112.6,112.35,112.45,43246.0,112.4,112.6,112.35,112.45,43246.0
2020-11-19 11:50:00,112.47,112.7,112.31,112.55,175206.0,112.47,112.7,112.31,112.55,175206.0
2020-11-19 12:00:00,112.54,112.94,112.54,112.87,60757.0,112.54,112.94,112.54,112.87,60757.0
2020-11-19 12:10:00,112.84,113.0,112.6,112.88,41612.0,112.84,113.0,112.6,112.88,41612.0
2020-11-19 12:20:00,112.9,113.0,112.57,112.81,27638.0,112.9,113.0,112.57,112.81,27638.0
2020-11-19 12:30:00,112.96,113.09,112.9,113.09,14120.0,112.96,113.09,112.9,113.09,14120.0
2020-11-19 12:40:00,113.08,113.12,112.63,112.67,10999.0,113.08,113.12,112.63,112.67,10999.0
2020-11-19 12:50:00,112.69,112.69,112.21,112.21,4487.0,112.69,112.69,112.21,112.21,4487.0
2020-11-19 13:00:00,112.31,112.38,112.05,112.1,10090.0,112.31,112.38,112.05,112.1,10090.0
2020-11-19 13:10:00,112.09,112.18,111.94,111.95,8006.0,112.09,112.18,111.94,111.95,8006.0
2020-11-19 13:20:00,111.95,112.33,111.95,112.15,6342.0,111.95,112.33,111.95,112.15,6342.0
2020-11-19 13:30:00,112.19,112.22,112.01,112.02,4812.0,112.19,112.22,112.01,112.02,4812.0
2020-11-19 13:40:00,112.06,112.14,111.97,112.13,8497.0,112.06,112.14,111.97,112.13,8497.0
2020-11-19 13:50:00,112.09,112.25,112.09,112.11,10063.0,112.09,112.25,112.09,112.11,10063.0
2020-11-19 14:00:00,112.15,112.16,111.84,111.97,10188.0,112.15,112.16,111.84,111.97,10188.0
2020-11-19 14:10:00,112.02,112.21,111.96,112.01,10736.0,112.02,112.21,111.96,112.01,10736.0
2020-11-19 14:20:00,112.03,112.24,112.0,112.2,21105.0,112.03,112.24,112.0,112.2,21105.0
2020-11-19 14:30:00,112.2,112.24,112.07,112.11,43528.0,112.2,112.24,112.07,112.11,43528.0
2020-11-19 14:40:00,112.11,112.27,112.05,112.18,35980.0,112.11,112.27,112.05,112.18,35980.0
2020-11-19 14:50:00,112.17,112.52,112.15,112.52,12135.0,112.17,112.52,112.15,112.52,12135.0
2020-11-19 15:00:00,112.51,112.53,112.29,112.42,22161.0,112.51,112.53,112.29,112.42,22161.0
2020-11-19 15:10:00,112.44,112.48,112.29,112.43,41822.0,112.44,112.48,112.29,112.43,41822.0
2020-11-19 15:20:00,112.41,112.54,112.3,112.53,44312.0,112.41,112.54,112.3,112.53,44312.0
2020-11-19 15:30:00,112.51,112.68,112.34,112.68,54808.0,112.51,112.68,112.34,112.68,54808.0
2020-11-19 15:40:00,112.73,112.8,112.56,112.61,51478.0,112.73,112.8,112.56,112.61,51478.0
2020-11-19 15:50:00,112.65,112.78,112.54,112.56,205107.0,112.65,112.78,112.54,112.56,205107.0
2020-11-20 09:30:00,112.97,113.39,112.58,112.67,96229.0,112.97,113.39,112.58,112.67,96229.0
2020-11-20 09:40:00,112.74,113.31,112.73,113.31,18045.0,112.74,113.31,112.73,113.31,18045.0
2020-11-20 09:50:00,113.43,113.63,113.29,113.51,35628.0,113.43,113.63,113.29,113.51,35628.0
2020-11-20 10:00:00,113.59,113.83,113.37,113.79,92318.0,113.59,113.83,113.37,113.79,92318.0
2020-11-20 10:10:00,113.83,114.13,113.49,114.13,19223.0,113.83,114.13,113.49,114.13,19223.0
2020-11-20 10:20:00,114.12,114.54,113.95,114.35,30696.0,114.12,114.54,113.95,114.35,30696.0
2020-11-20 10:30:00,114.35,114.54,114.17,114.4,15390.0,114.35,114.54,114.17,114.4,15390.0
2020-11-20 10:40:00,114.39,114.68,114.39,114.53,33862.0,114.39,114.68,114.39,114.53,33862.0
2020-11-20 10:50:00,114.49,114.61,114.33,114.4,23886.0,114.49,114.61,114.33,114.4,23886.0
2020-11-20 11:00:00,114.44,114.46,114.09,114.24,26794.0,114.44,114.46,114.09,114.24,26794.0
2020-11-20 11:10:00,114.34,114.47,114.13,114.27,13238.0,114.34,114.47,114.13,114.27,13238.0
2020-11-20 11:20:00,114.27,114.5,114.1,114.48,19701.0,114.27,114.5,114.1,114.48,19701.0
2020-11-20 11:30:00,114.48,114.88,114.47,114.79,16609.0,114.48,114.88,114.47,114.79,16609.0
2020-11-20 11:40:00,114.8,114.87,114.5,114.5,10590.0,114.8,114.87,114.5,114.5,10590.0
2020-11-20 11:50:00,114.5,114.5,114.23,114.25,15738.0,114.5,114.5,114.23,114.25,15738.0
2020-11-20 12:00:00,114.22,114.47,114.18,114.19,8316.0,114.22,114.47,114.18,114.19,8316.0
2020-11-20 12:10:00,114.22,114.22,114.02,114.03,10691.0,114.22,114.22,114.02,114.03,10691.0
2020-11-20 12:20:00,114.05,114.13,114.0,114.1,7673.0,114.05,114.13,114.0,114.1,7673.0
2020-11-20 12:30:00,114.12,114.28,113.96,114.04,10569.0,114.12,114.28,113.96,114.04,10569.0
2020-11-20 12:40:00,114.06,114.16,113.9,113.94,8940.0,114.06,114.16,113.9,113.94,8940.0
2020-11-20 12:50:00,113.97,114.1,113.94,114.06,9863.0,113.97,114.1,113.94,114.06,9863.0
2020-11-20 13:00:00,114.01,114.08,113.79,113.83,12092.0,114.01,114.08,113.79,113.83,12092.0
2020-11-20 13:10:00,113.84,114.0,113.75,113.88,3667.0,113.84,114.0,113.75,113.88,3667.0
2020-11-20 13:20:00,113.88,113.95,113.79,113.79,5671.0,113.88,113.95,113.79,113.79,5671.0
2020-11-20 13:30:00,113.78,113.93,113.72,113.91,9323.0,113.78,113.93,113.72,113.91,9323.0
2020-11-20 13:40:00,113.89,113.94,113.69,113.72,10860.0,113.89,113.94,113.69,113.72,10860.0
2020-11-20 13:50:00,113.71,113.9,113.61,113.81,20942.0,113.71,113.9,113.61,113.81,20942.0
2020-11-20 14:00:00,113.8,113.92,113.78,113.88,6378.0,113.8,113.92,113.78,113.88,6378.0
2020-11-20 14:10:00,113.85,113.92,113.81,113.82,9108.0,113.85,113.92,113.81,113.82,9108.0
2020-11-20 14:20:00,113.81,113.92,113.77,113.88,7627.0,113.81,113.92,113.77,113.88,7627.0
2020-11-20 14:30:00,113.92,114.03,113.82,113.95,12672.0,113.92,114.03,113.82,113.95,12672.0
2020-11-20 14:40:00,113.94,114.04,113.69,114.04,11460.0,113.94,114.04,113.69,114.04,11460.0
2020-11-20 14:50:00,114.02,114.2,114.01,114.2,26623.0,114.02,114.2,114.01,114.2,26623.0
2020-11-20 15:00:00,114.19,114.23,113.97,114.01,13385.0,114.19,114.23,113.97,114.01,13385.0
2020-11-20 15:10:00,113.98,114.03,113.68,113.68,15240.0,113.98,114.03,113.68,113.68,15240.0
2020-11-20 15:20:00,113.67,113.69,113.41,113.44,29519.0,113.67,113.69,113.41,113.44,29519.0
2020-11-20 15:30:00,113.42,113.47,113.26,113.33,24360.0,113.42,113.47,113.26,113.33,24360.0
2020-11-20 15:40:00,113.33,113.52,113.24,113.32,31297.0,113.33,113.52,113.24,113.32,31297.0
2020-11-20 15:50:00,113.28,113.29,112.64,112.8,122865.0,113.28,113.29,112.64,112.8,122865.0
2020-11-23 09:30:00,113.52,113.98,113.01,113.01,37396.0,113.52,113.98,113.01,113.01,37396.0
2020-11-23 09:40:00,113.06,113.06,112.51,113.06,12391.0,113.06,113.06,112.51,113.06,12391.0
2020-11-23 09:50:00,112.91,113.12,112.63,112.64,10043.0,112.91,113.12,112.63,112.64,10043.0
2020-11-23 10:00:00,112.64,113.04,112.13,112.17,22853.0,112.64,113.04,112.13,112.17,22853.0
2020-11-23 10:10:00,112.16,112.41,111.71,112.23,15494.0,112.16,112.41,111.71,112.23,15494.0
2020-11-23 10:20:00,112.19,112.19,111.32,111.35,13729.0,112.19,112.19,111.32,111.35,13729.0
2020-11-23 10:30:00,111.3,111.42,111.09,111.18,13113.0,111.3,111.42,111.09,111.18,13113.0
2020-11-23 10:40:00,111.06,111.1,110.5,110.69,13411.0,111.06,111.1,110.5,110.69,13411.0
2020-11-23 10:50:00,110.88,111.29,110.87,111.16,9994.0,110.88,111.29,110.87,111.16,9994.0
2020-11-23 11:00:00,111.16,111.2,110.38,110.44,11256.0,111.16,111.2,110.38,110.44,11256.0
2020-11-23 11:10:00,110.35,110.37,109.65,109.83,17814.0,110.35,110.37,109.65,109.83,17814.0
2020-11-23 11:20:00,109.84,109.97,109.65,109.86,5332.0,109.84,109.97,109.65,109.86,5332.0
2020-11-23 11:30:00,109.94,110.14,109.85,109.99,8084.0,109.94,110.14,109.85,109.99,8084.0
2020-11-23 11:40:00,109.96,110.04,109.85,109.94,3013.0,109.96,110.04,109.85,109.94,3013.0
2020-11-23 11:50:00,109.98,110.31,109.77,110.3,6422.0,109.98,110.31,109.77,110.3,6422.0
2020-11-23 12:00:00,110.23,110.29,109.92,109.92,4882.0,110.23,110.29,109.92,109.92,4882.0
2020-11-23 12:10:00,109.94,110.42,109.94,110.3,5554.0,109.94,110.42,109.94,110.3,5554.0
2020-11-23 12:20:00,110.3,110.43,110.21,110.35,4453.0,110.3,110.43,110.21,110.35,4453.0
2020-11-23 12:30:00,110.4,110.45,110.25,110.25,1925.0,110.4,110.45,110.25,110.25,1925.0
2020-11-23 12:40:00,110.26,110.35,110.07,110.33,3614.0,110.26,110.35,110.07,110.33,3614.0
2020-11-23 12:50:00,110.31,110.54,110.3,110.54,5680.0,110.31,110.54,110.3,110.54,5680.0
2020-11-23 13:00:00,110.62,110.92,110.59,110.92,9774.0,110.62,110.92,110.59,110.92,9774.0
2020-11-23 13:10:00,110.88,110.99,110.83,110.93,6027.0,110.88,110.99,110.83,110.93,6027.0
2020-11-23 13:20:00,110.96,111.07,110.85,111.0,16667.0,110.96,111.07,110.85,111.0,16667.0
2020-11-23 13:30:00,111.0,111.06,110.7,110.7,11192.0,111.0,111.06,110.7,110.7,11192.0
2020-11-23 13:40:00,110.7,110.8,110.5,110.71,12505.0,110.7,110.8,110.5,110.71,12505.0
2020-11-23 13:50:00,110.63,110.85,110.59,110.77,12294.0,110.63,110.85,110.59,110.77,12294.0
2020-11-23 14:00:00,110.81,110.82,110.59,110.7,9118.0,110.81,110.82,110.59,110.7,9118.0
2020-11-23 14:10:00,110.7,110.98,110.66,110.68,9269.0,110.7,110.98,110.66,110.68,9269.0
2020-11-23 14:20:00,110.71,111.04,110.68,110.98,6577.0,110.71,111.04,110.68,110.98,6577.0
2020-11-23 14:30:00,110.95,111.14,110.91,111.09,24476.0,110.95,111.14,110.91,111.09,24476.0
2020-11-23 14:40:00,111.07,111.08,110.93,110.93,11631.0,111.07,111.08,110.93,110.93,11631.0
2020-11-23 14:50:00,110.95,111.37,110.94,111.28,24770.0,110.95,111.37,110.94,111.28,24770.0
2020-11-23 15:00:00,111.31,111.59,111.3,111.55,11102.0,111.31,111.59,111.3,111.55,11102.0
2020-11-23 15:10:00,111.53,111.53,111.33,111.38,8884.0,111.53,111.53,111.33,111.38,8884.0
2020-11-23 15:20:00,111.42,111.44,111.25,111.42,22560.0,111.42,111.44,111.25,111.42,22560.0
2020-11-23 15:30:00,111.41,111.44,111.15,111.26,17496.0,111.41,111.44,111.15,111.26,17496.0
2020-11-23 15:40:00,111.23,111.47,111.2,111.26,26167.0,111.23,111.47,111.2,111.26,26167.0
2020-11-23 15:50:00,111.29,111.41,111.1,111.26,74929.0,111.29,111.41,111.1,111.26,74929.0
2020-11-24 09:30:00,111.33,111.54,109.88,110.09,37480.0,111.33,111.54,109.88,110.09,37480.0
2020-11-24 09:40:00,109.97,109.97,109.2,109.94,19904.0,109.97,109.97,109.2,109.94,19904.0
2020-11-24 09:50:00,109.78,110.47,109.7,110.41,11365.0,109.78,110.47,109.7,110.41,11365.0
2020-11-24 10:00:00,110.45,110.7,110.15,110.3,15045.0,110.45,110.7,110.15,110.3,15045.0
2020-11-24 10:10:00,110.19,110.4,110.0,110.17,13909.0,110.19,110.4,110.0,110.17,13909.0
2020-11-24 10:20:00,110.21,110.31,109.63,109.64,16539.0,110.21,110.31,109.63,109.64,16539.0
2020-11-24 10:30:00,109.71,110.23,109.45,110.19,23639.0,109.71,110.23,109.45,110.19,23639.0
2020-11-24 10:40:00,110.22,110.49,110.04,110.3,58240.0,110.22,110.49,110.04,110.3,58240.0
2020-11-24 10:50:00,110.3,110.61,110.3,110.47,20302.0,110.3,110.61,110.3,110.47,20302.0
2020-11-24 11:00:00,110.53,110.88,110.46,110.7,34751.0,110.53,110.88,110.46,110.7,34751.0
2020-11-24 11:10:00,110.76,110.79,110.51,110.62,29309.0,110.76,110.79,110.51,110.62,29309.0
2020-11-24 11:20:00,110.65,110.96,110.44,110.9,28718.0,110.65,110.96,110.44,110.9,28718.0
2020-11-24 11:30:00,110.89,110.89,110.45,110.68,21173.0,110.89,110.89,110.45,110.68,21173.0
2020-11-24 11:40:00,110.67,110.69,110.36,110.62,12430.0,110.67,110.69,110.36,110.62,12430.0
2020-11-24 11:50:00,110.59,110.59,110.32,110.49,12847.0,110.59,110.59,110.32,110.49,12847.0
2020-11-24 12:00:00,110.52,110.52,110.15,110.18,13629.0,110.52,110.52,110.15,110.18,13629.0
2020-11-24 12:10:00,110.16,110.18,110.0,110.02,19327.0,110.16,110.18,110.0,110.02,19327.0
2020-11-24 12:20:00,110.02,110.41,110.0,110.33,14984.0,110.02,110.41,110.0,110.33,14984.0
2020-11-24 12:30:00,110.44,110.72,110.06,110.42,22748.0,110.44,110.72,110.06,110.42,22748.0
2020-11-24 12:40:00,110.44,110.62,110.43,110.57,8818.0,110.44,110.62,110.43,110.57,8818.0
2020-11-24 12:50:00,110.57,110.57,110.44,110.57,7660.0,110.57,110.57,110.44,110.57,7660.0
2020-11-24 13:00:00,110.51,110.6,110.25,110.57,8715.0,110.51,110.6,110.25,110.57,8715.0
2020-11-24 13:10:00,110.57,110.57,110.38,110.44,9199.0,110.57,110.57,110.38,110.44,9199.0
2020-11-24 13:20:00,110.38,110.45,110.15,110.24,21350.0,110.38,110.45,110.15,110.24,21350.0
2020-11-24 13:30:00,110.24,110.59,110.2,110.53,16876.0,110.24,110.59,110.2,110.53,16876.0
2020-11-24 13:40:00,110.54,110.96,110.51,110.69,33713.0,110.54,110.96,110.51,110.69,33713.0
2020-11-24 13:50:00,110.71,110.75,110.43,110.73,15605.0,110.71,110.75,110.43,110.73,15605.0
2020-11-24 14:00:00,110.71,110.81,110.55,110.69,18652.0,110.71,110.81,110.55,110.69,18652.0
2020-11-24 14:10:00,110.72,110.98,110.64,110.98,12041.0,110.72,110.98,110.64,110.98,12041.0
2020-11-24 14:20:00,111.0,111.13,110.8,110.8,15680.0,111.0,111.13,110.8,110.8,15680.0
2020-11-24 14:30:00,110.81,110.88,110.69,110.77,11725.0,110.81,110.88,110.69,110.77,11725.0
2020-11-24 14:40:00,110.77,110.92,110.68,110.76,11845.0,110.77,110.92,110.68,110.76,11845.0
2020-11-24 14:50:00,110.75,110.84,110.67,110.76,9200.0,110.75,110.84,110.67,110.76,9200.0
2020-11-24 15:00:00,110.75,110.84,110.63,110.78,18431.0,110.75,110.84,110.63,110.78,18431.0
2020-11-24 15:10:00,110.79,110.88,110.71,110.75,26023.0,110.79,110.88,110.71,110.75,26023.0
2020-11-24 15:20:00,110.72,110.98,110.68,110.83,33745.0,110.72,110.98,110.68,110.83,33745.0
2020-11-24 15:30:00,110.79,110.93,110.66,110.7,39928.0,110.79,110.93,110.66,110.7,39928.0
2020-11-24 15:40:00,110.76,110.87,110.69,110.76,30678.0,110.76,110.87,110.69,110.76,30678.0
2020-11-24 15:50:00,110.76,110.89,110.56,110.69,112595.0,110.76,110.89,110.56,110.69,112595.0
2020-11-25 09:30:00,112.07,112.74,111.41,112.71,50869.0,112.07,112.74,111.41,112.71,50869.0
2020-11-25 09:40:00,112.77,112.99,112.19,112.7,18029.0,112.77,112.99,112.19,112.7,18029.0
2020-11-25 09:50:00,112.64,113.2,112.6,112.97,21452.0,112.64,113.2,112.6,112.97,21452.0
2020-11-25 10:00:00,112.82,112.93,112.13,112.21,17793.0,112.82,112.93,112.13,112.21,17793.0
2020-11-25 10:10:00,112.2,112.28,111.98,112.27,10448.0,112.2,112.28,111.98,112.27,10448.0
2020-11-25 10:20:00,112.13,112.17,111.48,111.54,14652.0,112.13,112.17,111.48,111.54,14652.0
2020-11-25 10:30:00,111.57,111.83,111.48,111.75,11065.0,111.57,111.83,111.48,111.75,11065.0
2020-11-25 10:40:00,111.76,111.77,111.46,111.66,13377.0,111.76,111.77,111.46,111.66,13377.0
2020-11-25 10:50:00,111.68,111.98,111.52,111.63,23946.0,111.68,111.98,111.52,111.63,23946.0
2020-11-25 11:00:00,111.65,112.04,111.65,112.0,13892.0,111.65,112.04,111.65,112.0,13892.0
2020-11-25 11:10:00,111.97,112.17,111.88,111.95,10181.0,111.97,112.17,111.88,111.95,10181.0
2020-11-25 11:20:00,111.95,112.14,111.81,112.14,10479.0,111.95,112.14,111.81,112.14,10479.0
2020-11-25 11:30:00,112.07,112.29,112.01,112.02,10118.0,112.07,112.29,112.01,112.02,10118.0
2020-11-25 11:40:00,112.07,112.09,111.65,111.98,26627.0,112.07,112.09,111.65,111.98,26627.0
2020-11-25 11:50:00,112.0,112.12,111.84,111.92,10443.0,112.0,112.12,111.84,111.92,10443.0
2020-11-25 12:00:00,111.91,111.97,111.84,111.95,7029.0,111.91,111.97,111.84,111.95,7029.0
2020-11-25 12:10:00,111.91,112.32,111.85,112.26,20196.0,111.91,112.32,111.85,112.26,20196.0
2020-11-25 12:20:00,112.32,112.47,112.21,112.26,3342.0,112.32,112.47,112.21,112.26,3342.0
2020-11-25 12:30:00,112.27,112.35,112.25,112.31,10225.0,112.27,112.35,112.25,112.31,10225.0
2020-11-25 12:40:00,112.31,112.46,112.3,112.44,8775.0,112.31,112.46,112.3,112.44,8775.0
2020-11-25 12:50:00,112.46,112.56,112.39,112.4,3651.0,112.46,112.56,112.39,112.4,3651.0
2020-11-25 13:00:00,112.38,112.63,112.38,112.55,6334.0,112.38,112.63,112.38,112.55,6334.0
2020-11-25 13:10:00,112.56,112.65,112.56,112.65,6130.0,112.56,112.65,112.56,112.65,6130.0
2020-11-25 13:20:00,112.65,112.73,112.58,112.64,7466.0,112.65,112.73,112.58,112.64,7466.0
2020-11-25 13:30:00,112.56,112.75,112.49,112.66,6863.0,112.56,112.75,112.49,112.66,6863.0
2020-11-25 13:40:00,112.63,112.72,112.56,112.72,12358.0,112.63,112.72,112.56,112.72,12358.0
2020-11-25 13:50:00,112.74,112.9,112.73,112.86,8651.0,112.74,112.9,112.73,112.86,8651.0
2020-11-25 14:00:00,112.77,112.86,112.69,112.7,9800.0,112.77,112.86,112.69,112.7,9800.0
2020-11-25 14:10:00,112.73,112.83,112.65,112.81,4784.0,112.73,112.83,112.65,112.81,4784.0
2020-11-25 14:20:00,112.79,112.95,112.78,112.91,8049.0,112.79,112.95,112.78,112.91,8049.0
2020-11-25 14:30:00,112.93,112.98,112.86,112.95,15419.0,112.93,112.98,112.86,112.95,15419.0
2020-11-25 14:40:00,112.98,113.07,112.9,112.95,10789.0,112.98,113.07,112.9,112.95,10789.0
2020-11-25 14:50:00,112.96,113.1,112.94,113.09,9268.0,112.96,113.1,112.94,113.09,9268.0
2020-11-25 15:00:00,113.06,113.08,112.88,113.0,13428.0,113.06,113.08,112.88,113.0,13428.0
2020-11-25 15:10:00,113.01,113.2,112.99,113.0,11265.0,113.01,113.2,112.99,113.0,11265.0
2020-11-25 15:20:00,113.0,113.21,112.99,113.15,10725.0,113.0,113.21,112.99,113.15,10725.0
2020-11-25 15:30:00,113.12,113.27,112.9,112.94,76466.0,113.12,113.27,112.9,112.94,76466.0
2020-11-25 15:40:00,112.93,113.12,112.93,112.99,48918.0,112.93,113.12,112.93,112.99,48918.0
2020-11-25 15:50:00,113.0,113.1,112.92,113.02,90699.0,113.0,113.1,112.92,113.02,90699.0
2020-11-27 09:30:00,113.67,115.46,113.67,114.52,71450.0,113.67,115.46,113.67,114.52,71450.0
2020-11-27 09:40:00,114.34,115.17,114.26,115.09,34616.0,114.34,115.17,114.26,115.09,34616.0
2020-11-27 09:50:00,114.9,115.48,114.7,115.08,22964.0,114.9,115.48,114.7,115.08,22964.0
2020-11-27 10:00:00,115.19,115.64,115.09,115.63,19804.0,115.19,115.64,115.09,115.63,19804.0
2020-11-27 10:10:00,115.66,115.98,115.56,115.89,16025.0,115.66,115.98,115.56,115.89,16025.0
2020-11-27 10:20:00,115.8,116.4,115.76,116.04,30264.0,115.8,116.4,115.76,116.04,30264.0
2020-11-27 10:30:00,116.09,116.78,116.08,116.72,32990.0,116.09,116.78,116.08,116.72,32990.0
2020-11-27 10:40:00,116.7,116.72,116.12,116.46,22656.0,116.7,116.72,116.12,116.46,22656.0
2020-11-27 10:50:00,116.39,116.4,116.08,116.39,17185.0,116.39,116.4,116.08,116.39,17185.0
2020-11-27 11:00:00,116.31,116.73,116.3,116.69,17002.0,116.31,116.73,116.3,116.69,17002.0
2020-11-27 11:10:00,116.65,116.86,116.55,116.71,25778.0,116.65,116.86,116.55,116.71,25778.0
2020-11-27 11:20:00,116.67,116.87,116.48,116.82,18661.0,116.67,116.87,116.48,116.82,18661.0
2020-11-27 11:30:00,116.81,116.89,116.28,116.34,11216.0,116.81,116.89,116.28,116.34,11216.0
2020-11-27 11:40:00,116.31,116.41,116.13,116.25,23553.0,116.31,116.41,116.13,116.25,23553.0
2020-11-27 11:50:00,116.3,116.45,116.08,116.29,39614.0,116.3,116.45,116.08,116.29,39614.0
2020-11-27 12:00:00,116.38,116.55,116.25,116.5,15962.0,116.38,116.55,116.25,116.5,15962.0
2020-11-27 12:10:00,116.49,116.49,116.1,116.44,15630.0,116.49,116.49,116.1,116.44,15630.0
2020-11-27 12:20:00,116.39,116.4,116.16,116.3,24399.0,116.39,116.4,116.16,116.3,24399.0
2020-11-27 12:30:00,116.27,116.35,116.16,116.3,17403.0,116.27,116.35,116.16,116.3,17403.0
2020-11-27 12:40:00,116.33,116.51,116.23,116.23,22883.0,116.33,116.51,116.23,116.23,22883.0
2020-11-27 12:50:00,116.29,116.61,116.23,116.58,64072.0,116.29,116.61,116.23,116.58,64072.0
2020-11-30 09:30:00,116.97,117.34,116.0,116.21,61730.0,116.97,117.34,116.0,116.21,61730.0
2020-11-30 09:40:00,116.26,116.46,115.83,115.85,37461.0,116.26,116.46,115.83,115.85,37461.0
2020-11-30 09:50:00,115.89,117.03,115.89,116.65,20879.0,115.89,117.03,115.89,116.65,20879.0
2020-11-30 10:00:00,116.76,116.84,116.36,116.37,17562.0,116.76,116.84,116.36,116.37,17562.0
2020-11-30 10:10:00,116.35,116.39,115.95,116.17,15470.0,116.35,116.39,115.95,116.17,15470.0
2020-11-30 10:20:00,116.17,116.2,115.88,116.0,10646.0,116.17,116.2,115.88,116.0,10646.0
2020-11-30 10:30:00,115.93,115.98,115.31,115.33,16158.0,115.93,115.98,115.31,115.33,16158.0
2020-11-30 10:40:00,115.27,115.44,114.67,114.94,25583.0,115.27,115.44,114.67,114.94,25583.0
2020-11-30 10:50:00,114.96,115.39,114.96,115.27,11961.0,114.96,115.39,114.96,115.27,11961.0
2020-11-30 11:00:00,115.31,115.51,115.2,115.44,12053.0,115.31,115.51,115.2,115.44,12053.0
2020-11-30 11:10:00,115.51,115.51,115.18,115.28,19919.0,115.51,115.51,115.18,115.28,19919.0
2020-11-30 11:20:00,115.31,115.34,114.92,114.94,22241.0,115.31,115.34,114.92,114.94,22241.0
2020-11-30 11:30:00,114.94,115.13,114.68,115.13,16468.0,114.94,115.13,114.68,115.13,16468.0
2020-11-30 11:40:00,115.12,115.52,115.07,115.31,6257.0,115.12,115.52,115.07,115.31,6257.0
2020-11-30 11:50:00,115.32,115.32,115.09,115.18,32171.0,115.32,115.32,115.09,115.18,32171.0
2020-11-30 12:00:00,115.19,115.19,114.75,114.75,9622.0,115.19,115.19,114.75,114.75,9622.0
2020-11-30 12:10:00,114.76,115.4,114.66,115.4,17758.0,114.76,115.4,114.66,115.4,17758.0
2020-11-30 12:20:00,115.41,115.6,115.18,115.56,11305.0,115.41,115.6,115.18,115.56,11305.0
2020-11-30 12:30:00,115.52,115.57,115.18,115.19,11364.0,115.52,115.57,115.18,115.19,11364.0
2020-11-30 12:40:00,115.19,115.26,115.01,115.01,11752.0,115.19,115.26,115.01,115.01,11752.0
2020-11-30 12:50:00,115.03,115.22,115.0,115.13,11445.0,115.03,115.22,115.0,115.13,11445.0
2020-11-30 13:00:00,115.09,115.31,115.06,115.3,10783.0,115.09,115.31,115.06,115.3,10783.0
2020-11-30 13:10:00,115.27,115.35,115.14,115.3,11665.0,115.27,115.35,115.14,115.3,11665.0
2020-11-30 13:20:00,115.27,115.42,115.16,115.19,10026.0,115.27,115.42,115.16,115.19,10026.0
2020-11-30 13:30:00,115.18,115.26,115.0,115.13,10597.0,115.18,115.26,115.0,115.13,10597.0
2020-11-30 13:40:00,115.13,115.44,115.1,115.37,11202.0,115.13,115.44,115.1,115.37,11202.0
2020-11-30 13:50:00,115.34,115.43,115.24,115.37,9467.0,115.34,115.43,115.24,115.37,9467.0
2020-11-30 14:00:00,115.39,115.39,115.17,115.23,8056.0,115.39,115.39,115.17,115.23,8056.0
2020-11-30 14:10:00,115.22,115.48,115.21,115.39,15456.0,115.22,115.48,115.21,115.39,15456.0
2020-11-30 14:20:00,115.41,115.6,115.37,115.57,12873.0,115.41,115.6,115.37,115.57,12873.0
2020-11-30 14:30:00,115.57,115.71,115.51,115.71,16772.0,115.57,115.71,115.51,115.71,16772.0
2020-11-30 14:40:00,115.7,115.95,115.67,115.89,9243.0,115.7,115.95,115.67,115.89,9243.0
2020-11-30 14:50:00,115.89,116.08,115.82,116.08,15399.0,115.89,116.08,115.82,116.08,15399.0
2020-11-30 15:00:00,116.03,116.13,115.85,115.91,16842.0,116.03,116.13,115.85,115.91,16842.0
2020-11-30 15:10:00,115.91,115.95,115.77,115.81,18313.0,115.91,115.95,115.77,115.81,18313.0
2020-11-30 15:20:00,115.81,115.88,115.6,115.6,11942.0,115.81,115.88,115.6,115.6,11942.0
2020-11-30 15:30:00,115.57,115.87,115.52,115.84,22075.0,115.57,115.87,115.52,115.84,22075.0
2020-11-30 15:40:00,115.84,115.93,115.63,115.81,31799.0,115.84,115.93,115.63,115.81,31799.0
2020-11-30 15:50:00,115.85,116.46,115.81,116.31,279049.0,115.85,116.46,115.81,116.31,279049.0
2020-12-01 09:30:00,116.63,117.07,114.76,114.81,46892.0,116.63,117.07,114.76,114.81,46892.0
2020-12-01 09:40:00,114.88,115.79,114.59,115.35,18902.0,114.88,115.79,114.59,115.35,18902.0
2020-12-01 09:50:00,115.46,115.76,115.1,115.48,18058.0,115.46,115.76,115.1,115.48,18058.0
2020-12-01 10:00:00,115.41,116.03,115.4,116.03,21294.0,115.41,116.03,115.4,116.03,21294.0
2020-12-01 10:10:00,116.09,116.09,115.42,115.91,18615.0,116.09,116.09,115.42,115.91,18615.0
2020-12-01 10:20:00,115.86,115.88,115.28,115.52,12878.0,115.86,115.88,115.28,115.52,12878.0
2020-12-01 10:30:00,115.61,115.68,114.86,114.86,14718.0,115.61,115.68,114.86,114.86,14718.0
2020-12-01 10:40:00,114.83,115.18,114.8,114.99,40977.0,114.83,115.18,114.8,114.99,40977.0
2020-12-01 10:50:00,114.93,115.09,114.75,114.83,9276.0,114.93,115.09,114.75,114.83,9276.0
2020-12-01 11:00:00,114.86,115.18,114.85,115.02,14423.0,114.86,115.18,114.85,115.02,14423.0
2020-12-01 11:10:00,115.03,115.27,114.93,115.06,24304.0,115.03,115.27,114.93,115.06,24304.0
2020-12-01 11:20:00,115.01,115.27,114.93,115.22,21618.0,115.01,115.27,114.93,115.22,21618.0
2020-12-01 11:30:00,115.24,115.43,115.03,115.21,29021.0,115.24,115.43,115.03,115.21,29021.0
2020-12-01 11:40:00,115.22,115.63,115.21,115.44,12649.0,115.22,115.63,115.21,115.44,12649.0
2020-12-01 11:50:00,115.47,115.59,115.34,115.58,22184.0,115.47,115.59,115.34,115.58,22184.0
2020-12-01 12:00:00,115.55,115.57,115.36,115.57,16657.0,115.55,115.57,115.36,115.57,16657.0
2020-12-01 12:10:00,115.57,115.57,115.32,115.34,20555.0,115.57,115.57,115.32,115.34,20555.0
2020-12-01 12:20:00,115.36,115.43,115.25,115.36,12399.0,115.36,115.43,115.25,115.36,12399.0
2020-12-01 12:30:00,115.37,115.5,115.09,115.12,11061.0,115.37,115.5,115.09,115.12,11061.0
2020-12-01 12:40:00,115.11,115.13,114.8,115.08,14059.0,115.11,115.13,114.8,115.08,14059.0
2020-12-01 12:50:00,115.08,115.38,114.97,115.24,21708.0,115.08,115.38,114.97,115.24,21708.0
2020-12-01 13:00:00,115.24,115.48,115.17,115.38,15164.0,115.24,115.48,115.17,115.38,15164.0
2020-12-01 13:10:00,115.4,115.5,115.08,115.1,17037.0,115.4,115.5,115.08,115.1,17037.0
2020-12-01 13:20:00,115.1,115.47,115.1,115.45,13499.0,115.1,115.47,115.1,115.45,13499.0
2020-12-01 13:30:00,115.44,115.57,115.37,115.5,14188.0,115.44,115.57,115.37,115.5,14188.0
2020-12-01 13:40:00,115.47,115.84,115.45,115.78,22509.0,115.47,115.84,115.45,115.78,22509.0
2020-12-01 13:50:00,115.8,115.91,115.65,115.76,30737.0,115.8,115.91,115.65,115.76,30737.0
2020-12-01 14:00:00,115.75,116.14,115.67,116.07,88616.0,115.75,116.14,115.67,116.07,88616.0
2020-12-01 14:10:00,116.08,116.18,115.82,115.96,44041.0,116.08,116.18,115.82,115.96,44041.0
2020-12-01 14:20:00,115.9,116.32,115.85,116.11,30377.0,115.9,116.32,115.85,116.11,30377.0
2020-12-01 14:30:00,116.05,116.07,115.88,116.06,24178.0,116.05,116.07,115.88,116.06,24178.0
2020-12-01 14:40:00,116.08,116.39,116.04,116.25,22523.0,116.08,116.39,116.04,116.25,22523.0
2020-12-01 14:50:00,116.26,116.32,115.88,116.0,22414.0,116.26,116.32,115.88,116.0,22414.0
2020-12-01 15:00:00,115.95,115.97,115.58,115.6,20457.0,115.95,115.97,115.58,115.6,20457.0
2020-12-01 15:10:00,115.57,115.8,115.52,115.58,24248.0,115.57,115.8,115.52,115.58,24248.0
2020-12-01 15:20:00,115.55,115.78,115.54,115.73,24446.0,115.55,115.78,115.54,115.73,24446.0
2020-12-01 15:30:00,115.73,115.74,115.49,115.49,48179.0,115.73,115.74,115.49,115.49,48179.0
2020-12-01 15:40:00,115.48,115.53,115.39,115.44,43078.0,115.48,115.53,115.39,115.44,43078.0
2020-12-01 15:50:00,115.43,115.84,115.33,115.64,197852.0,115.43,115.84,115.33,115.64,197852.0
2020-12-02 09:30:00,114.95,115.29,114.42,114.57,45409.0,114.95,115.29,114.42,114.57,45409.0
2020-12-02 09:40:00,114.42,114.69,113.84,114.33,25106.0,114.42,114.69,113.84,114.33,25106.0
2020-12-02 09:50:00,114.27,114.74,113.93,114.65,13681.0,114.27,114.74,113.93,114.65,13681.0
2020-12-02 10:00:00,114.59,115.08,114.57,114.95,13728.0,114.59,115.08,114.57,114.95,13728.0
2020-12-02 10:10:00,115.06,115.34,114.95,115.2,21622.0,115.06,115.34,114.95,115.2,21622.0
2020-12-02 10:20:00,115.16,115.51,114.96,115.2,28037.0,115.16,115.51,114.96,115.2,28037.0
2020-12-02 10:30:00,115.25,115.77,115.2,115.52,23067.0,115.25,115.77,115.2,115.52,23067.0
2020-12-02 10:40:00,115.5,115.86,115.4,115.46,29889.0,115.5,115.86,115.4,115.46,29889.0
2020-12-02 10:50:00,115.41,115.7,115.25,115.7,28827.0,115.41,115.7,115.25,115.7,28827.0
2020-12-02 11:00:00,115.78,116.09,115.61,116.02,15902.0,115.78,116.09,115.61,116.02,15902.0
2020-12-02 11:10:00,116.07,116.3,115.88,116.17,15490.0,116.07,116.3,115.88,116.17,15490.0
2020-12-02 11:20:00,116.2,116.37,116.14,116.34,8762.0,116.2,116.37,116.14,116.34,8762.0
2020-12-02 11:30:00,116.34,116.36,116.04,116.27,24248.0,116.34,116.36,116.04,116.27,24248.0
2020-12-02 11:40:00,116.31,116.67,116.3,116.37,19799.0,116.31,116.67,116.3,116.37,19799.0
2020-12-02 11:50:00,116.44,116.48,116.22,116.27,6004.0,116.44,116.48,116.22,116.27,6004.0
2020-12-02 12:00:00,116.15,116.26,116.07,116.16,4606.0,116.15,116.26,116.07,116.16,4606.0
2020-12-02 12:10:00,116.12,116.34,116.01,116.15,24739.0,116.12,116.34,116.01,116.15,24739.0
2020-12-02 12:20:00,116.12,116.37,116.09,116.37,11861.0,116.12,116.37,116.09,116.37,11861.0
2020-12-02 12:30:00,116.4,116.58,116.35,116.53,7066.0,116.4,116.58,116.35,116.53,7066.0
2020-12-02 12:40:00,116.52,116.73,116.42,116.64,18127.0,116.52,116.73,116.42,116.64,18127.0
2020-12-02 12:50:00,116.68,116.79,116.49,116.49,8037.0,116.68,116.79,116.49,116.49,8037.0
2020-12-02 13:00:00,116.45,116.56,116.21,116.21,5384.0,116.45,116.56,116.21,116.21,5384.0
2020-12-02 13:10:00,116.23,116.49,116.23,116.39,7570.0,116.23,116.49,116.23,116.39,7570.0
2020-12-02 13:20:00,116.33,116.65,116.28,116.47,12956.0,116.33,116.65,116.28,116.47,12956.0
2020-12-02 13:30:00,116.46,116.52,116.18,116.22,7361.0,116.46,116.52,116.18,116.22,7361.0
2020-12-02 13:40:00,116.16,116.27,116.03,116.2,6431.0,116.16,116.27,116.03,116.2,6431.0
2020-12-02 13:50:00,116.23,116.34,116.12,116.14,5232.0,116.23,116.34,116.12,116.14,5232.0
2020-12-02 14:00:00,116.3,116.3,116.1,116.15,4786.0,116.3,116.3,116.1,116.15,4786.0
2020-12-02 14:10:00,116.16,116.43,116.15,116.39,7428.0,116.16,116.43,116.15,116.39,7428.0
2020-12-02 14:20:00,116.39,116.63,116.31,116.63,7253.0,116.39,116.63,116.31,116.63,7253.0
2020-12-02 14:30:00,116.63,116.66,116.45,116.51,7189.0,116.63,116.66,116.45,116.51,7189.0
2020-12-02 14:40:00,116.48,116.65,116.48,116.54,9537.0,116.48,116.65,116.48,116.54,9537.0
2020-12-02 14:50:00,116.6,116.6,116.43,116.59,45245.0,116.6,116.6,116.43,116.59,45245.0
2020-12-02 15:00:00,116.6,116.7,116.51,116.55,15530.0,116.6,116.7,116.51,116.55,15530.0
2020-12-02 15:10:00,116.55,116.62,116.36,116.45,11458.0,116.55,116.62,116.36,116.45,11458.0
2020-12-02 15:20:00,116.43,116.49,116.3,116.3,13292.0,116.43,116.49,116.3,116.3,13292.0
2020-12-02 15:30:00,116.34,116.41,116.26,116.37,11061.0,116.34,116.41,116.26,116.37,11061.0
2020-12-02 15:40:00,116.37,116.49,116.24,116.46,38375.0,116.37,116.49,116.24,116.46,38375.0
2020-12-02 15:50:00,116.42,116.52,116.25,116.38,49737.0,116.42,116.52,116.25,116.38,49737.0
2020-12-03 09:30:00,115.92,116.98,115.3,116.63,35529.0,115.92,116.98,115.3,116.63,35529.0
2020-12-03 09:40:00,116.54,116.87,116.27,116.31,20577.0,116.54,116.87,116.27,116.31,20577.0
2020-12-03 09:50:00,116.34,116.93,116.32,116.85,14854.0,116.34,116.93,116.32,116.85,14854.0
2020-12-03 10:00:00,116.91,117.89,116.76,117.55,36998.0,116.91,117.89,116.76,117.55,36998.0
2020-12-03 10:10:00,117.78,118.1,117.61,117.93,21410.0,117.78,118.1,117.61,117.93,21410.0
2020-12-03 10:20:00,117.92,117.98,117.69,117.7,11675.0,117.92,117.98,117.69,117.7,11675.0
2020-12-03 10:30:00,117.7,117.81,117.28,117.37,6155.0,117.7,117.81,117.28,117.37,6155.0
2020-12-03 10:40:00,117.5,117.59,117.26,117.27,7727.0,117.5,117.59,117.26,117.27,7727.0
2020-12-03 10:50:00,117.24,117.36,116.91,116.93,10708.0,117.24,117.36,116.91,116.93,10708.0
2020-12-03 11:00:00,116.98,117.36,116.86,117.33,12214.0,116.98,117.36,116.86,117.33,12214.0
2020-12-03 11:10:00,117.24,117.94,117.19,117.69,10380.0,117.24,117.94,117.19,117.69,10380.0
2020-12-03 11:20:00,117.7,117.87,117.56,117.8,7290.0,117.7,117.87,117.56,117.8,7290.0
2020-12-03 11:30:00,117.84,117.95,117.59,117.61,8929.0,117.84,117.95,117.59,117.61,8929.0
2020-12-03 11:40:00,117.62,117.88,117.59,117.67,11841.0,117.62,117.88,117.59,117.67,11841.0
2020-12-03 11:50:00,117.65,117.96,117.5,117.85,13356.0,117.65,117.96,117.5,117.85,13356.0
2020-12-03 12:00:00,117.92,118.53,117.85,118.5,66630.0,117.92,118.53,117.85,118.5,66630.0
2020-12-03 12:10:00,118.51,118.58,118.0,118.1,10757.0,118.51,118.58,118.0,118.1,10757.0
2020-12-03 12:20:00,118.13,118.18,117.9,117.98,8072.0,118.13,118.18,117.9,117.98,8072.0
2020-12-03 12:30:00,118.06,118.2,117.85,117.91,7317.0,118.06,118.2,117.85,117.91,7317.0
2020-12-03 12:40:00,117.85,118.03,117.71,117.83,10453.0,117.85,118.03,117.71,117.83,10453.0
2020-12-03 12:50:00,117.93,117.97,117.75,117.86,13340.0,117.93,117.97,117.75,117.86,13340.0
2020-12-03 13:00:00,117.81,117.83,117.5,117.59,8258.0,117.81,117.83,117.5,117.59,8258.0
2020-12-03 13:10:00,117.59,117.71,117.57,117.64,7482.0,117.59,117.71,117.57,117.64,7482.0
2020-12-03 13:20:00,117.66,117.82,117.63,117.8,8300.0,117.66,117.82,117.63,117.8,8300.0
2020-12-03 13:30:00,117.78,117.85,117.63,117.63,10095.0,117.78,117.85,117.63,117.63,10095.0
2020-12-03 13:40:00,117.67,117.75,117.46,117.59,8638.0,117.67,117.75,117.46,117.59,8638.0
2020-12-03 13:50:00,117.63,117.7,117.31,117.33,8746.0,117.63,117.7,117.31,117.33,8746.0
2020-12-03 14:00:00,117.43,117.6,117.38,117.45,5123.0,117.43,117.6,117.38,117.45,5123.0
2020-12-03 14:10:00,117.45,117.64,117.24,117.59,89082.0,117.45,117.64,117.24,117.59,89082.0
2020-12-03 14:20:00,117.53,117.58,116.93,117.01,9331.0,117.53,117.58,116.93,117.01,9331.0
2020-12-03 14:30:00,116.97,117.19,116.95,117.15,9541.0,116.97,117.19,116.95,117.15,9541.0
2020-12-03 14:40:00,117.17,117.28,117.01,117.06,20290.0,117.17,117.28,117.01,117.06,20290.0
2020-12-03 14:50:00,117.06,117.26,117.0,117.23,10137.0,117.06,117.26,117.0,117.23,10137.0
2020-12-03 15:00:00,117.2,117.31,117.2,117.27,11565.0,117.2,117.31,117.2,117.27,11565.0
2020-12-03 15:10:00,117.29,117.41,117.21,117.28,12009.0,117.29,117.41,117.21,117.28,12009.0
2020-12-03 15:20:00,117.28,117.53,117.28,117.3,21053.0,117.28,117.53,117.28,117.3,21053.0
2020-12-03 15:30:00,117.31,117.34,117.02,117.06,17431.0,117.31,117.34,117.02,117.06,17431.0
2020-12-03 15:40:00,117.05,117.07,116.73,117.0,26935.0,117.05,117.07,116.73,117.0,26935.0
2020-12-03 15:50:00,117.04,117.16,116.59,116.69,117722.0,117.04,117.16,116.59,116.69,117722.0
2020-12-04 09:30:00,116.74,117.58,116.61,117.55,25042.0,116.74,117.58,116.61,117.55,25042.0
2020-12-04 09:40:00,117.57,117.71,117.19,117.47,11969.0,117.57,117.71,117.19,117.47,11969.0
2020-12-04 09:50:00,117.53,117.84,117.49,117.64,10048.0,117.53,117.84,117.49,117.64,10048.0
2020-12-04 10:00:00,117.64,118.44,117.64,118.18,15762.0,117.64,118.44,117.64,118.18,15762.0
2020-12-04 10:10:00,118.13,118.37,117.88,118.31,18646.0,118.13,118.37,117.88,118.31,18646.0
2020-12-04 10:20:00,118.37,118.39,117.84,117.99,16417.0,118.37,118.39,117.84,117.99,16417.0
2020-12-04 10:30:00,117.91,118.47,117.91,118.43,15595.0,117.91,118.47,117.91,118.43,15595.0
2020-12-04 10:40:00,118.43,118.58,118.37,118.47,18728.0,118.43,118.58,118.37,118.47,18728.0
2020-12-04 10:50:00,118.47,118.53,118.1,118.32,11106.0,118.47,118.53,118.1,118.32,11106.0
2020-12-04 11:00:00,118.32,118.39,117.95,118.22,10305.0,118.32,118.39,117.95,118.22,10305.0
2020-12-04 11:10:00,118.27,118.27,117.92,118.03,12368.0,118.27,118.27,117.92,118.03,12368.0
2020-12-04 11:20:00,117.99,118.31,117.99,118.06,6620.0,117.99,118.31,117.99,118.06,6620.0
2020-12-04 11:30:00,118.05,118.22,117.96,118.14,14630.0,118.05,118.22,117.96,118.14,14630.0
2020-12-04 11:40:00,118.15,118.15,117.94,118.01,14385.0,118.15,118.15,117.94,118.01,14385.0
2020-12-04 11:50:00,118.1,118.11,117.91,118.08,13139.0,118.1,118.11,117.91,118.08,13139.0
2020-12-04 12:00:00,118.12,118.19,118.03,118.18,16604.0,118.12,118.19,118.03,118.18,16604.0
2020-12-04 12:10:00,118.17,118.53,118.12,118.49,12167.0,118.17,118.53,118.12,118.49,12167.0
2020-12-04 12:20:00,118.47,118.58,118.47,118.5,21319.0,118.47,118.58,118.47,118.5,21319.0
2020-12-04 12:30:00,118.52,118.61,118.5,118.52,4976.0,118.52,118.61,118.5,118.52,4976.0
2020-12-04 12:40:00,118.55,118.69,118.49,118.54,9369.0,118.55,118.69,118.49,118.54,9369.0
2020-12-04 12:50:00,118.51,118.73,118.5,118.69,9747.0,118.51,118.73,118.5,118.69,9747.0
2020-12-04 13:00:00,118.68,118.81,118.59,118.67,17204.0,118.68,118.81,118.59,118.67,17204.0
2020-12-04 13:10:00,118.7,118.85,118.68,118.78,12240.0,118.7,118.85,118.68,118.78,12240.0
2020-12-04 13:20:00,118.85,118.9,118.48,118.73,24163.0,118.85,118.9,118.48,118.73,24163.0
2020-12-04 13:30:00,118.73,119.2,118.72,119.2,27357.0,118.73,119.2,118.72,119.2,27357.0
2020-12-04 13:40:00,119.17,119.21,118.59,118.59,15596.0,119.17,119.21,118.59,118.59,15596.0
2020-12-04 13:50:00,118.56,118.56,118.15,118.2,13092.0,118.56,118.56,118.15,118.2,13092.0
2020-12-04 14:00:00,118.23,118.25,118.05,118.12,7918.0,118.23,118.25,118.05,118.12,7918.0
2020-12-04 14:10:00,118.22,118.39,118.11,118.19,13078.0,118.22,118.39,118.11,118.19,13078.0
2020-12-04 14:20:00,118.25,118.33,118.03,118.15,12093.0,118.25,118.33,118.03,118.15,12093.0
2020-12-04 14:30:00,118.2,118.38,118.12,118.36,13134.0,118.2,118.38,118.12,118.36,13134.0
2020-12-04 14:40:00,118.31,118.55,118.29,118.54,7737.0,118.31,118.55,118.29,118.54,7737.0
2020-12-04 14:50:00,118.49,118.55,118.31,118.36,13517.0,118.49,118.55,118.31,118.36,13517.0
2020-12-04 15:00:00,118.44,118.54,118.31,118.36,14413.0,118.44,118.54,118.31,118.36,14413.0
2020-12-04 15:10:00,118.33,118.37,118.18,118.37,16588.0,118.33,118.37,118.18,118.37,16588.0
2020-12-04 15:20:00,118.34,118.57,118.32,118.44,20406.0,118.34,118.57,118.32,118.44,20406.0
2020-12-04 15:30:00,118.46,118.57,118.13,118.2,20177.0,118.46,118.57,118.13,118.2,20177.0
2020-12-04 15:40:00,118.15,118.38,118.12,118.22,30048.0,118.15,118.38,118.12,118.22,30048.0
2020-12-04 15:50:00,118.17,118.38,118.16,118.33,73707.0,118.17,118.38,118.16,118.33,73707.0
2020-12-07 09:30:00,118.85,119.75,118.51,119.75,36114.0,118.85,119.75,118.51,119.75,36114.0
2020-12-07 09:40:00,119.75,119.75,118.89,119.05,11700.0,119.75,119.75,118.89,119.05,11700.0
2020-12-07 09:50:00,118.98,119.48,118.69,119.36,19607.0,118.98,119.48,118.69,119.36,19607.0
2020-12-07 10:00:00,119.37,119.74,119.36,119.48,17322.0,119.37,119.74,119.36,119.48,17322.0
2020-12-07 10:10:00,119.48,119.62,119.23,119.5,16209.0,119.48,119.62,119.23,119.5,16209.0
2020-12-07 10:20:00,119.68,119.98,119.53,119.66,19594.0,119.68,119.98,119.53,119.66,19594.0
2020-12-07 10:30:00,119.66,119.87,119.65,119.7,13989.0,119.66,119.87,119.65,119.7,13989.0
2020-12-07 10:40:00,119.69,119.93,119.61,119.92,15167.0,119.69,119.93,119.61,119.92,15167.0
2020-12-07 10:50:00,119.98,120.04,119.73,119.78,25359.0,119.98,120.04,119.73,119.78,25359.0
2020-12-07 11:00:00,119.73,120.16,119.73,119.93,14951.0,119.73,120.16,119.73,119.93,14951.0
2020-12-07 11:10:00,119.89,120.0,119.77,119.93,18661.0,119.89,120.0,119.77,119.93,18661.0
2020-12-07 11:20:00,119.9,120.11,119.82,120.04,12948.0,119.9,120.11,119.82,120.04,12948.0
2020-12-07 11:30:00,120.07,120.07,119.77,119.86,10763.0,120.07,120.07,119.77,119.86,10763.0
2020-12-07 11:40:00,119.85,119.94,119.66,119.79,5897.0,119.85,119.94,119.66,119.79,5897.0
2020-12-07 11:50:00,119.8,119.94,119.65,119.67,7644.0,119.8,119.94,119.65,119.67,7644.0
2020-12-07 12:00:00,119.62,119.68,119.35,119.36,11911.0,119.62,119.68,119.35,119.36,11911.0
2020-12-07 12:10:00,119.5,119.67,119.48,119.6,6870.0,119.5,119.67,119.48,119.6,6870.0
2020-12-07 12:20:00,119.66,119.78,119.36,119.36,10982.0,119.66,119.78,119.36,119.36,10982.0
2020-12-07 12:30:00,119.35,119.35,119.08,119.17,6262.0,119.35,119.35,119.08,119.17,6262.0
2020-12-07 12:40:00,119.16,119.38,119.08,119.22,7129.0,119.16,119.38,119.08,119.22,7129.0
2020-12-07 12:50:00,119.25,119.35,119.07,119.1,6960.0,119.25,119.35,119.07,119.1,6960.0
2020-12-07 13:00:00,119.05,119.17,118.86,118.92,5555.0,119.05,119.17,118.86,118.92,5555.0
2020-12-07 13:10:00,118.9,118.9,118.69,118.86,6690.0,118.9,118.9,118.69,118.86,6690.0
2020-12-07 13:20:00,118.83,118.97,118.73,118.85,6301.0,118.83,118.97,118.73,118.85,6301.0
2020-12-07 13:30:00,118.89,118.97,118.73,118.73,6457.0,118.89,118.97,118.73,118.73,6457.0
2020-12-07 13:40:00,118.73,118.77,118.62,118.71,9130.0,118.73,118.77,118.62,118.71,9130.0
2020-12-07 13:50:00,118.77,118.99,118.77,118.98,6659.0,118.77,118.99,118.77,118.98,6659.0
2020-12-07 14:00:00,118.92,118.92,118.65,118.75,6820.0,118.92,118.92,118.65,118.75,6820.0
2020-12-07 14:10:00,118.77,118.81,118.54,118.73,8572.0,118.77,118.81,118.54,118.73,8572.0
2020-12-07 14:20:00,118.77,118.94,118.74,118.93,7403.0,118.77,118.94,118.74,118.93,7403.0
2020-12-07 14:30:00,118.9,119.03,118.9,118.97,8657.0,118.9,119.03,118.9,118.97,8657.0
2020-12-07 14:40:00,118.93,119.08,118.9,118.98,8755.0,118.93,119.08,118.9,118.98,8755.0
2020-12-07 14:50:00,119.07,119.07,118.92,118.96,4610.0,119.07,119.07,118.92,118.96,4610.0
2020-12-07 15:00:00,118.99,119.09,118.92,119.06,10150.0,118.99,119.09,118.92,119.06,10150.0
2020-12-07 15:10:00,119.09,119.25,119.03,119.23,12601.0,119.09,119.25,119.03,119.23,12601.0
2020-12-07 15:20:00,119.25,119.39,119.21,119.29,13158.0,119.25,119.39,119.21,119.29,13158.0
2020-12-07 15:30:00,119.28,119.29,118.97,119.02,14130.0,119.28,119.29,118.97,119.02,14130.0
2020-12-07 15:40:00,119.01,119.07,118.71,118.72,17768.0,119.01,119.07,118.71,118.72,17768.0
2020-12-07 15:50:00,118.71,119.17,118.66,119.02,67503.0,118.71,119.17,118.66,119.02,67503.0
2020-12-08 09:30:00,119.13,119.41,117.59,117.65,47238.0,119.13,119.41,117.59,117.65,47238.0
2020-12-08 09:40:00,117.51,117.7,117.31,117.45,18223.0,117.51,117.7,117.31,117.45,18223.0
2020-12-08 09:50:00,117.39,117.67,117.3,117.62,22680.0,117.39,117.67,117.3,117.62,22680.0
2020-12-08 10:00:00,117.73,118.5,117.7,118.29,10432.0,117.73,118.5,117.7,118.29,10432.0
2020-12-08 10:10:00,118.31,118.42,117.87,117.93,15260.0,118.31,118.42,117.87,117.93,15260.0
2020-12-08 10:20:00,117.91,117.91,117.6,117.88,8130.0,117.91,117.91,117.6,117.88,8130.0
2020-12-08 10:30:00,117.89,118.36,117.82,118.35,13313.0,117.89,118.36,117.82,118.35,13313.0
2020-12-08 10:40:00,118.28,118.66,118.15,118.61,9498.0,118.28,118.66,118.15,118.61,9498.0
2020-12-08 10:50:00,118.65,118.65,118.19,118.19,19053.0,118.65,118.65,118.19,118.19,19053.0
2020-12-08 11:00:00,118.18,118.18,117.59,117.59,9603.0,118.18,118.18,117.59,117.59,9603.0
2020-12-08 11:10:00,117.58,117.74,117.4,117.63,10440.0,117.58,117.74,117.4,117.63,10440.0
2020-12-08 11:20:00,117.59,117.9,117.53,117.86,10426.0,117.59,117.9,117.53,117.86,10426.0
2020-12-08 11:30:00,117.84,117.99,117.76,117.99,7766.0,117.84,117.99,117.76,117.99,7766.0
2020-12-08 11:40:00,118.0,118.17,117.86,117.88,7548.0,118.0,118.17,117.86,117.88,7548.0
2020-12-08 11:50:00,117.88,118.01,117.72,117.95,9838.0,117.88,118.01,117.72,117.95,9838.0
2020-12-08 12:00:00,117.88,118.07,117.74,117.84,10392.0,117.88,118.07,117.74,117.84,10392.0
2020-12-08 12:10:00,117.76,117.79,117.59,117.61,8594.0,117.76,117.79,117.59,117.61,8594.0
2020-12-08 12:20:00,117.6,117.67,117.51,117.67,10152.0,117.6,117.67,117.51,117.67,10152.0
2020-12-08 12:30:00,117.62,117.72,117.55,117.71,7716.0,117.62,117.72,117.55,117.71,7716.0
2020-12-08 12:40:00,117.73,117.73,117.47,117.53,10794.0,117.73,117.73,117.47,117.53,10794.0
2020-12-08 12:50:00,117.49,117.75,117.48,117.64,8272.0,117.49,117.75,117.48,117.64,8272.0
2020-12-08 13:00:00,117.68,117.74,117.45,117.73,15217.0,117.68,117.74,117.45,117.73,15217.0
2020-12-08 13:10:00,117.73,117.86,117.69,117.75,8329.0,117.73,117.86,117.69,117.75,8329.0
2020-12-08 13:20:00,117.77,117.77,117.53,117.62,13736.0,117.77,117.77,117.53,117.62,13736.0
2020-12-08 13:30:00,117.63,117.91,117.56,117.84,51927.0,117.63,117.91,117.56,117.84,51927.0
2020-12-08 13:40:00,117.84,117.87,117.69,117.69,6911.0,117.84,117.87,117.69,117.69,6911.0
2020-12-08 13:50:00,117.68,117.84,117.63,117.74,7092.0,117.68,117.84,117.63,117.74,7092.0
2020-12-08 14:00:00,117.74,117.77,117.62,117.67,12187.0,117.74,117.77,117.62,117.67,12187.0
2020-12-08 14:10:00,117.69,117.86,117.64,117.8,6385.0,117.69,117.86,117.64,117.8,6385.0
2020-12-08 14:20:00,117.79,118.13,117.78,118.13,8195.0,117.79,118.13,117.78,118.13,8195.0
2020-12-08 14:30:00,118.14,118.18,117.9,117.9,7255.0,118.14,118.18,117.9,117.9,7255.0
2020-12-08 14:40:00,117.9,117.99,117.89,117.89,5007.0,117.9,117.99,117.89,117.89,5007.0
2020-12-08 14:50:00,117.88,117.99,117.87,117.96,8015.0,117.88,117.99,117.87,117.96,8015.0
2020-12-08 15:00:00,117.99,118.11,117.95,118.03,9416.0,117.99,118.11,117.95,118.03,9416.0
2020-12-08 15:10:00,118.08,118.14,117.99,118.02,8883.0,118.08,118.14,117.99,118.02,8883.0
2020-12-08 15:20:00,118.05,118.17,117.99,118.13,7503.0,118.05,118.17,117.99,118.13,7503.0
2020-12-08 15:30:00,118.12,118.21,118.07,118.17,8512.0,118.12,118.21,118.07,118.17,8512.0
2020-12-08 15:40:00,118.16,118.23,118.06,118.07,14069.0,118.16,118.23,118.06,118.07,14069.0
2020-12-08 15:50:00,118.0,118.5,117.9,118.41,76061.0,118.0,118.5,117.9,118.41,76061.0
2020-12-09 09:30:00,120.72,121.78,119.71,119.83,69244.0,120.72,121.78,119.71,119.83,69244.0
2020-12-09 09:40:00,119.83,120.25,118.87,119.37,56286.0,119.83,120.25,118.87,119.37,56286.0
2020-12-09 09:50:00,119.51,119.57,119.12,119.17,11264.0,119.51,119.57,119.12,119.17,11264.0
2020-12-09 10:00:00,119.29,119.3,118.81,118.97,10858.0,119.29,119.3,118.81,118.97,10858.0
2020-12-09 10:10:00,118.93,119.17,118.46,119.12,11976.0,118.93,119.17,118.46,119.12,11976.0
2020-12-09 10:20:00,119.08,119.25,118.94,118.94,10411.0,119.08,119.25,118.94,118.94,10411.0
2020-12-09 10:30:00,118.92,119.24,118.77,118.82,13929.0,118.92,119.24,118.77,118.82,13929.0
2020-12-09 10:40:00,118.77,119.51,118.75,119.51,18048.0,118.77,119.51,118.75,119.51,18048.0
2020-12-09 10:50:00,119.48,119.74,119.36,119.74,12992.0,119.48,119.74,119.36,119.74,12992.0
2020-12-09 11:00:00,119.72,119.72,119.13,119.18,8879.0,119.72,119.72,119.13,119.18,8879.0
2020-12-09 11:10:00,119.04,119.05,118.73,118.86,4500.0,119.04,119.05,118.73,118.86,4500.0
2020-12-09 11:20:00,118.84,119.06,118.84,118.98,6909.0,118.84,119.06,118.84,118.98,6909.0
2020-12-09 11:30:00,119.01,119.01,118.78,118.95,4844.0,119.01,119.01,118.78,118.95,4844.0
2020-12-09 11:40:00,118.91,118.91,118.49,118.55,9596.0,118.91,118.91,118.49,118.55,9596.0
2020-12-09 11:50:00,118.59,118.9,118.5,118.86,36259.0,118.59,118.9,118.5,118.86,36259.0
2020-12-09 12:00:00,118.83,118.83,118.54,118.54,5953.0,118.83,118.83,118.54,118.54,5953.0
2020-12-09 12:10:00,118.5,118.5,118.2,118.23,9284.0,118.5,118.5,118.2,118.23,9284.0
2020-12-09 12:20:00,118.18,118.21,117.98,117.99,10119.0,118.18,118.21,117.98,117.99,10119.0
2020-12-09 12:30:00,117.98,118.09,117.66,117.66,6173.0,117.98,118.09,117.66,117.66,6173.0
2020-12-09 12:40:00,117.69,117.8,117.09,117.16,7181.0,117.69,117.8,117.09,117.16,7181.0
2020-12-09 12:50:00,117.13,117.29,116.93,117.21,12496.0,117.13,117.29,116.93,117.21,12496.0
2020-12-09 13:00:00,117.28,117.28,116.87,117.24,7979.0,117.28,117.28,116.87,117.24,7979.0
2020-12-09 13:10:00,117.24,117.34,116.99,116.99,4498.0,117.24,117.34,116.99,116.99,4498.0
2020-12-09 13:20:00,117.13,117.17,116.51,116.58,6261.0,117.13,117.17,116.51,116.58,6261.0
2020-12-09 13:30:00,116.6,116.7,116.35,116.46,16221.0,116.6,116.7,116.35,116.46,16221.0
2020-12-09 13:40:00,116.48,116.58,116.22,116.41,8098.0,116.48,116.58,116.22,116.41,8098.0
2020-12-09 13:50:00,116.36,116.38,115.87,115.88,17980.0,116.36,116.38,115.87,115.88,17980.0
2020-12-09 14:00:00,115.93,116.11,115.84,115.93,13636.0,115.93,116.11,115.84,115.93,13636.0
2020-12-09 14:10:00,115.89,116.24,115.86,116.24,12208.0,115.89,116.24,115.86,116.24,12208.0
2020-12-09 14:20:00,116.23,116.45,116.18,116.44,8337.0,116.23,116.45,116.18,116.44,8337.0
2020-12-09 14:30:00,116.41,116.47,116.16,116.2,7271.0,116.41,116.47,116.16,116.2,7271.0
2020-12-09 14:40:00,116.22,116.26,115.86,116.05,10497.0,116.22,116.26,115.86,116.05,10497.0
2020-12-09 14:50:00,115.97,116.13,115.83,116.03,12385.0,115.97,116.13,115.83,116.03,12385.0
2020-12-09 15:00:00,116.02,116.16,115.88,116.06,11957.0,116.02,116.16,115.88,116.06,11957.0
2020-12-09 15:10:00,116.05,116.14,115.51,115.58,18081.0,116.05,116.14,115.51,115.58,18081.0
2020-12-09 15:20:00,115.58,115.6,115.01,115.06,23783.0,115.58,115.6,115.01,115.06,23783.0
2020-12-09 15:30:00,115.05,115.25,114.82,115.25,25927.0,115.05,115.25,114.82,115.25,25927.0
2020-12-09 15:40:00,115.25,115.41,115.1,115.24,39904.0,115.25,115.41,115.1,115.24,39904.0
2020-12-09 15:50:00,115.39,115.75,115.23,115.48,122531.0,115.39,115.75,115.23,115.48,122531.0
2020-12-10 09:30:00,114.52,115.0,113.8,114.8,43240.0,114.52,115.0,113.8,114.8,43240.0
2020-12-10 09:40:00,114.89,115.81,114.8,115.75,17780.0,114.89,115.81,114.8,115.75,17780.0
2020-12-10 09:50:00,115.83,116.26,115.83,116.05,8767.0,115.83,116.26,115.83,116.05,8767.0
2020-12-10 10:00:00,116.07,116.96,115.91,116.84,15530.0,116.07,116.96,115.91,116.84,15530.0
2020-12-10 10:10:00,117.07,117.07,116.47,116.92,11524.0,117.07,117.07,116.47,116.92,11524.0
2020-12-10 10:20:00,116.67,117.09,116.65,116.65,5313.0,116.67,117.09,116.65,116.65,5313.0
2020-12-10 10:30:00,116.6,116.87,116.48,116.87,12014.0,116.6,116.87,116.48,116.87,12014.0
2020-12-10 10:40:00,116.91,116.91,116.54,116.65,4229.0,116.91,116.91,116.54,116.65,4229.0
2020-12-10 10:50:00,116.76,116.88,116.62,116.74,8057.0,116.76,116.88,116.62,116.74,8057.0
2020-12-10 11:00:00,116.66,116.78,116.33,116.6,12723.0,116.66,116.78,116.33,116.6,12723.0
2020-12-10 11:10:00,116.56,116.83,116.34,116.81,9657.0,116.56,116.83,116.34,116.81,9657.0
2020-12-10 11:20:00,116.75,116.89,116.66,116.66,7662.0,116.75,116.89,116.66,116.66,7662.0
2020-12-10 11:30:00,116.63,116.72,116.51,116.71,7797.0,116.63,116.72,116.51,116.71,7797.0
2020-12-10 11:40:00,116.68,116.88,116.59,116.78,4638.0,116.68,116.88,116.59,116.78,4638.0
2020-12-10 11:50:00,116.7,116.83,116.39,116.48,8438.0,116.7,116.83,116.39,116.48,8438.0
2020-12-10 12:00:00,116.43,116.94,116.42,116.93,12379.0,116.43,116.94,116.42,116.93,12379.0
2020-12-10 12:10:00,116.93,117.07,116.85,116.95,6484.0,116.93,117.07,116.85,116.95,6484.0
2020-12-10 12:20:00,116.89,116.92,116.78,116.78,2600.0,116.89,116.92,116.78,116.78,2600.0
2020-12-10 12:30:00,116.82,116.98,116.77,116.84,3946.0,116.82,116.98,116.77,116.84,3946.0
2020-12-10 12:40:00,116.87,116.91,116.66,116.67,2703.0,116.87,116.91,116.66,116.67,2703.0
2020-12-10 12:50:00,116.6,116.7,116.47,116.54,2903.0,116.6,116.7,116.47,116.54,2903.0
2020-12-10 13:00:00,116.59,116.94,116.58,116.92,2240.0,116.59,116.94,116.58,116.92,2240.0
2020-12-10 13:10:00,116.85,117.11,116.78,117.1,4167.0,116.85,117.11,116.78,117.1,4167.0
2020-12-10 13:20:00,117.03,117.32,116.9,117.23,8341.0,117.03,117.32,116.9,117.23,8341.0
2020-12-10 13:30:00,117.26,117.34,117.2,117.28,8505.0,117.26,117.34,117.2,117.28,8505.0
2020-12-10 13:40:00,117.23,117.28,117.19,117.27,5809.0,117.23,117.28,117.19,117.27,5809.0
2020-12-10 13:50:00,117.22,117.55,117.22,117.47,6743.0,117.22,117.55,117.22,117.47,6743.0
2020-12-10 14:00:00,117.58,117.58,117.31,117.31,12109.0,117.58,117.58,117.31,117.31,12109.0
2020-12-10 14:10:00,117.27,117.32,117.16,117.23,12227.0,117.27,117.32,117.16,117.23,12227.0
2020-12-10 14:20:00,117.3,117.32,117.07,117.19,5384.0,117.3,117.32,117.07,117.19,5384.0
2020-12-10 14:30:00,117.19,117.48,117.19,117.32,8919.0,117.19,117.48,117.19,117.32,8919.0
2020-12-10 14:40:00,117.34,117.4,117.25,117.26,7010.0,117.34,117.4,117.25,117.26,7010.0
2020-12-10 14:50:00,117.25,117.34,117.15,117.17,10913.0,117.25,117.34,117.15,117.17,10913.0
2020-12-10 15:00:00,117.19,117.36,117.19,117.28,5733.0,117.19,117.36,117.19,117.28,5733.0
2020-12-10 15:10:00,117.27,117.66,117.26,117.6,11361.0,117.27,117.66,117.26,117.6,11361.0
2020-12-10 15:20:00,117.57,117.63,117.49,117.6,6860.0,117.57,117.63,117.49,117.6,6860.0
2020-12-10 15:30:00,117.61,117.74,117.55,117.68,20632.0,117.61,117.74,117.55,117.68,20632.0
2020-12-10 15:40:00,117.67,117.9,117.56,117.73,25549.0,117.67,117.9,117.56,117.73,25549.0
2020-12-10 15:50:00,117.76,117.95,117.42,117.42,72243.0,117.76,117.95,117.42,117.42,72243.0
2020-12-11 09:30:00,117.23,118.16,116.66,117.9,42703.0,117.23,118.16,116.66,117.9,42703.0
2020-12-11 09:40:00,117.92,118.1,117.27,118.0,13938.0,117.92,118.1,117.27,118.0,13938.0
2020-12-11 09:50:00,117.99,118.15,117.51,117.81,15138.0,117.99,118.15,117.51,117.81,15138.0
2020-12-11 10:00:00,117.72,118.39,117.72,118.3,12520.0,117.72,118.39,117.72,118.3,12520.0
2020-12-11 10:10:00,118.27,118.68,118.19,118.63,15864.0,118.27,118.68,118.19,118.63,15864.0
2020-12-11 10:20:00,118.51,118.83,118.22,118.77,14811.0,118.51,118.83,118.22,118.77,14811.0
2020-12-11 10:30:00,118.61,118.61,117.87,117.87,13718.0,118.61,118.61,117.87,117.87,13718.0
2020-12-11 10:40:00,117.93,118.07,117.73,118.01,17245.0,117.93,118.07,117.73,118.01,17245.0
2020-12-11 10:50:00,117.93,118.09,117.23,117.3,8115.0,117.93,118.09,117.23,117.3,8115.0
2020-12-11 11:00:00,117.39,117.61,117.35,117.39,3953.0,117.39,117.61,117.35,117.39,3953.0
2020-12-11 11:10:00,117.42,117.63,117.31,117.6,6789.0,117.42,117.63,117.31,117.6,6789.0
2020-12-11 11:20:00,117.59,117.59,117.33,117.42,10953.0,117.59,117.59,117.33,117.42,10953.0
2020-12-11 11:30:00,117.37,117.7,117.37,117.61,17357.0,117.37,117.7,117.37,117.61,17357.0
2020-12-11 11:40:00,117.62,117.63,117.19,117.32,7398.0,117.62,117.63,117.19,117.32,7398.0
2020-12-11 11:50:00,117.3,117.65,117.3,117.61,19103.0,117.3,117.65,117.3,117.61,19103.0
2020-12-11 12:00:00,117.65,117.84,117.56,117.6,9630.0,117.65,117.84,117.56,117.6,9630.0
2020-12-11 12:10:00,117.63,117.66,117.33,117.33,27092.0,117.63,117.66,117.33,117.33,27092.0
2020-12-11 12:20:00,117.27,117.4,117.16,117.4,7373.0,117.27,117.4,117.16,117.4,7373.0
2020-12-11 12:30:00,117.39,117.4,117.2,117.2,5958.0,117.39,117.4,117.2,117.2,5958.0
2020-12-11 12:40:00,117.26,117.41,117.22,117.35,4489.0,117.26,117.41,117.22,117.35,4489.0
2020-12-11 12:50:00,117.32,117.6,117.31,117.57,4777.0,117.32,117.6,117.31,117.57,4777.0
2020-12-11 13:00:00,117.59,117.59,117.43,117.55,3392.0,117.59,117.59,117.43,117.55,3392.0
2020-12-11 13:10:00,117.61,117.75,117.59,117.75,6954.0,117.61,117.75,117.59,117.75,6954.0
2020-12-11 13:20:00,117.73,117.79,117.68,117.78,5711.0,117.73,117.79,117.68,117.78,5711.0
2020-12-11 13:30:00,117.84,118.3,117.84,118.21,6908.0,117.84,118.3,117.84,118.21,6908.0
2020-12-11 13:40:00,118.19,118.22,118.04,118.19,9171.0,118.19,118.22,118.04,118.19,9171.0
2020-12-11 13:50:00,118.24,118.4,118.0,118.01,4426.0,118.24,118.4,118.0,118.01,4426.0
2020-12-11 14:00:00,117.99,118.22,117.92,118.09,14782.0,117.99,118.22,117.92,118.09,14782.0
2020-12-11 14:10:00,118.12,118.13,117.92,118.04,3996.0,118.12,118.13,117.92,118.04,3996.0
2020-12-11 14:20:00,118.0,118.12,117.95,118.08,3769.0,118.0,118.12,117.95,118.08,3769.0
2020-12-11 14:30:00,118.11,118.42,118.09,118.32,10163.0,118.11,118.42,118.09,118.32,10163.0
2020-12-11 14:40:00,118.29,118.43,118.26,118.32,5677.0,118.29,118.43,118.26,118.32,5677.0
2020-12-11 14:50:00,118.29,118.29,118.14,118.25,7652.0,118.29,118.29,118.14,118.25,7652.0
2020-12-11 15:00:00,118.28,118.33,118.11,118.21,5417.0,118.28,118.33,118.11,118.21,5417.0
2020-12-11 15:10:00,118.27,118.63,118.21,118.61,7365.0,118.27,118.63,118.21,118.61,7365.0
2020-12-11 15:20:00,118.59,118.62,118.4,118.42,8599.0,118.59,118.62,118.4,118.42,8599.0
2020-12-11 15:30:00,118.43,118.57,118.32,118.44,10226.0,118.43,118.57,118.32,118.44,10226.0
2020-12-11 15:40:00,118.47,118.54,118.22,118.31,23796.0,118.47,118.54,118.22,118.31,23796.0
2020-12-11 15:50:00,118.32,118.66,118.32,118.43,59894.0,118.32,118.66,118.32,118.43,59894.0
2020-12-14 09:30:00,118.41,119.85,118.33,119.77,38545.0,118.41,119.85,118.33,119.77,38545.0
2020-12-14 09:40:00,119.81,119.99,119.15,119.84,15349.0,119.81,119.99,119.15,119.84,15349.0
2020-12-14 09:50:00,119.9,120.69,119.9,120.59,14392.0,119.9,120.69,119.9,120.59,14392.0
2020-12-14 10:00:00,120.65,120.84,120.57,120.71,22974.0,120.65,120.84,120.57,120.71,22974.0
2020-12-14 10:10:00,120.66,121.09,120.63,120.71,14174.0,120.66,121.09,120.63,120.71,14174.0
2020-12-14 10:20:00,120.62,121.06,120.62,120.82,15813.0,120.62,121.06,120.62,120.82,15813.0
2020-12-14 10:30:00,120.78,121.01,120.64,120.99,17048.0,120.78,121.01,120.64,120.99,17048.0
2020-12-14 10:40:00,121.02,121.25,120.92,121.08,15588.0,121.02,121.25,120.92,121.08,15588.0
2020-12-14 10:50:00,121.05,121.21,120.77,120.81,20925.0,121.05,121.21,120.77,120.81,20925.0
2020-12-14 11:00:00,120.83,121.21,120.79,121.08,11130.0,120.83,121.21,120.79,121.08,11130.0
2020-12-14 11:10:00,121.11,121.7,121.09,121.7,9513.0,121.11,121.7,121.09,121.7,9513.0
2020-12-14 11:20:00,121.72,121.72,121.38,121.64,15564.0,121.72,121.72,121.38,121.64,15564.0
2020-12-14 11:30:00,121.64,121.71,121.32,121.4,18202.0,121.64,121.71,121.32,121.4,18202.0
2020-12-14 11:40:00,121.32,121.43,121.18,121.3,8674.0,121.32,121.43,121.18,121.3,8674.0
2020-12-14 11:50:00,121.36,121.59,121.29,121.54,8741.0,121.36,121.59,121.29,121.54,8741.0
2020-12-14 12:00:00,121.58,121.88,121.46,121.63,17043.0,121.58,121.88,121.46,121.63,17043.0
2020-12-14 12:10:00,121.57,121.63,121.46,121.49,11391.0,121.57,121.63,121.46,121.49,11391.0
2020-12-14 12:20:00,121.56,121.66,121.44,121.52,11228.0,121.56,121.66,121.44,121.52,11228.0
2020-12-14 12:30:00,121.52,121.57,121.47,121.5,19900.0,121.52,121.57,121.47,121.5,19900.0
2020-12-14 12:40:00,121.5,121.68,121.48,121.66,13239.0,121.5,121.68,121.48,121.66,13239.0
2020-12-14 12:50:00,121.65,121.75,121.48,121.51,10257.0,121.65,121.75,121.48,121.51,10257.0
2020-12-14 13:00:00,121.56,121.61,121.0,121.01,32609.0,121.56,121.61,121.0,121.01,32609.0
2020-12-14 13:10:00,121.0,121.35,120.97,121.23,9587.0,121.0,121.35,120.97,121.23,9587.0
2020-12-14 13:20:00,121.27,121.37,121.19,121.23,13867.0,121.27,121.37,121.19,121.23,13867.0
2020-12-14 13:30:00,121.19,121.7,121.19,121.64,24396.0,121.19,121.7,121.19,121.64,24396.0
2020-12-14 13:40:00,121.64,121.82,121.6,121.81,18419.0,121.64,121.82,121.6,121.81,18419.0
2020-12-14 13:50:00,121.88,122.02,121.77,121.78,17296.0,121.88,122.02,121.77,121.78,17296.0
2020-12-14 14:00:00,121.83,121.85,121.5,121.51,8360.0,121.83,121.85,121.5,121.51,8360.0
2020-12-14 14:10:00,121.57,121.6,121.45,121.56,17365.0,121.57,121.6,121.45,121.56,17365.0
2020-12-14 14:20:00,121.56,121.64,121.45,121.48,18840.0,121.56,121.64,121.45,121.48,18840.0
2020-12-14 14:30:00,121.45,121.45,121.13,121.18,12490.0,121.45,121.45,121.13,121.18,12490.0
2020-12-14 14:40:00,121.18,121.35,121.15,121.34,10686.0,121.18,121.35,121.15,121.34,10686.0
2020-12-14 14:50:00,121.36,121.69,121.32,121.64,14573.0,121.36,121.69,121.32,121.64,14573.0
2020-12-14 15:00:00,121.67,121.67,121.31,121.31,15503.0,121.67,121.67,121.31,121.31,15503.0
2020-12-14 15:10:00,121.34,121.63,121.34,121.56,13104.0,121.34,121.63,121.34,121.56,13104.0
2020-12-14 15:20:00,121.56,121.68,121.5,121.59,12908.0,121.56,121.68,121.5,121.59,12908.0
2020-12-14 15:30:00,121.57,121.6,121.27,121.36,29686.0,121.57,121.6,121.27,121.36,29686.0
2020-12-14 15:40:00,121.33,121.52,121.27,121.5,53985.0,121.33,121.52,121.27,121.5,53985.0
2020-12-14 15:50:00,121.45,121.67,121.21,121.35,145952.0,121.45,121.67,121.21,121.35,145952.0
2020-12-15 09:30:00,122.05,122.88,122.05,122.7,60783.0,122.05,122.88,122.05,122.7,60783.0
2020-12-15 09:40:00,122.56,122.63,122.08,122.46,49507.0,122.56,122.63,122.08,122.46,49507.0
2020-12-15 09:50:00,122.46,123.31,122.35,123.2,31820.0,122.46,123.31,122.35,123.2,31820.0
2020-12-15 10:00:00,123.21,123.57,123.11,123.14,36581.0,123.21,123.57,123.11,123.14,36581.0
2020-12-15 10:10:00,123.19,123.79,123.12,123.76,28001.0,123.19,123.79,123.12,123.76,28001.0
2020-12-15 10:20:00,123.76,123.85,123.49,123.7,18935.0,123.76,123.85,123.49,123.7,18935.0
2020-12-15 10:30:00,123.54,124.07,123.47,123.95,21249.0,123.54,124.07,123.47,123.95,21249.0
2020-12-15 10:40:00,123.95,124.22,123.81,124.16,15689.0,123.95,124.22,123.81,124.16,15689.0
2020-12-15 10:50:00,124.12,124.21,123.73,123.84,29814.0,124.12,124.21,123.73,123.84,29814.0
2020-12-15 11:00:00,123.88,123.95,123.0,123.18,72304.0,123.88,123.95,123.0,123.18,72304.0
2020-12-15 11:10:00,123.14,123.17,122.86,122.96,41806.0,123.14,123.17,122.86,122.96,41806.0
2020-12-15 11:20:00,122.98,122.98,122.48,122.68,37028.0,122.98,122.98,122.48,122.68,37028.0
2020-12-15 11:30:00,122.69,122.8,122.53,122.69,33501.0,122.69,122.8,122.53,122.69,33501.0
2020-12-15 11:40:00,122.63,122.8,122.45,122.55,67766.0,122.63,122.8,122.45,122.55,67766.0
2020-12-15 11:50:00,122.53,122.91,122.2,122.87,36566.0,122.53,122.91,122.2,122.87,36566.0
2020-12-15 12:00:00,122.87,122.93,122.67,122.87,25985.0,122.87,122.93,122.67,122.87,25985.0
2020-12-15 12:10:00,122.84,122.85,122.56,122.7,15768.0,122.84,122.85,122.56,122.7,15768.0
2020-12-15 12:20:00,122.68,122.84,122.57,122.78,18296.0,122.68,122.84,122.57,122.78,18296.0
2020-12-15 12:30:00,122.81,123.31,122.76,123.29,16518.0,122.81,123.31,122.76,123.29,16518.0
2020-12-15 12:40:00,123.3,123.36,123.08,123.24,13003.0,123.3,123.36,123.08,123.24,13003.0
2020-12-15 12:50:00,123.24,123.37,123.09,123.11,11421.0,123.24,123.37,123.09,123.11,11421.0
2020-12-15 13:00:00,123.12,123.22,123.03,123.2,11455.0,123.12,123.22,123.03,123.2,11455.0
2020-12-15 13:10:00,123.19,123.36,123.16,123.35,17301.0,123.19,123.36,123.16,123.35,17301.0
2020-12-15 13:20:00,123.33,123.37,123.2,123.23,14487.0,123.33,123.37,123.2,123.23,14487.0
2020-12-15 13:30:00,123.27,123.33,123.2,123.3,11700.0,123.27,123.33,123.2,123.3,11700.0
2020-12-15 13:40:00,123.29,123.29,122.88,122.88,14807.0,123.29,123.29,122.88,122.88,14807.0
2020-12-15 13:50:00,122.88,123.11,122.86,122.98,15987.0,122.88,123.11,122.86,122.98,15987.0
2020-12-15 14:00:00,122.98,123.04,122.7,122.97,13827.0,122.98,123.04,122.7,122.97,13827.0
2020-12-15 14:10:00,122.94,123.0,122.85,122.89,13011.0,122.94,123.0,122.85,122.89,13011.0
2020-12-15 14:20:00,122.94,122.95,122.7,122.74,14915.0,122.94,122.95,122.7,122.74,14915.0
2020-12-15 14:30:00,122.74,122.85,122.57,122.62,21262.0,122.74,122.85,122.57,122.62,21262.0
2020-12-15 14:40:00,122.61,122.75,122.53,122.73,16638.0,122.61,122.75,122.53,122.73,16638.0
2020-12-15 14:50:00,122.73,122.91,122.68,122.86,15692.0,122.73,122.91,122.68,122.86,15692.0
2020-12-15 15:00:00,122.87,123.05,122.75,122.93,14805.0,122.87,123.05,122.75,122.93,14805.0
2020-12-15 15:10:00,122.94,123.08,122.9,122.95,22932.0,122.94,123.08,122.9,122.95,22932.0
2020-12-15 15:20:00,122.95,123.11,122.72,122.75,19587.0,122.95,123.11,122.72,122.75,19587.0
2020-12-15 15:30:00,122.75,122.81,122.63,122.73,29831.0,122.75,122.81,122.63,122.73,29831.0
2020-12-15 15:40:00,122.72,122.82,122.72,122.73,40689.0,122.72,122.82,122.72,122.73,40689.0
2020-12-15 15:50:00,122.75,122.86,122.7,122.82,98487.0,122.75,122.86,122.7,122.82,98487.0
2020-12-16 09:30:00,123.86,125.97,123.79,124.49,86466.0,123.86,125.97,123.79,124.49,86466.0
2020-12-16 09:40:00,124.56,125.17,124.45,124.63,34354.0,124.56,125.17,124.45,124.63,34354.0
2020-12-16 09:50:00,124.76,125.43,124.73,124.85,29215.0,124.76,125.43,124.73,124.85,29215.0
2020-12-16 10:00:00,124.89,125.47,124.7,125.41,40314.0,124.89,125.47,124.7,125.41,40314.0
2020-12-16 10:10:00,125.36,125.49,124.32,124.32,19480.0,125.36,125.49,124.32,124.32,19480.0
2020-12-16 10:20:00,124.34,124.92,124.01,124.92,20903.0,124.34,124.92,124.01,124.92,20903.0
2020-12-16 10:30:00,124.81,125.43,124.64,125.43,27136.0,124.81,125.43,124.64,125.43,27136.0
2020-12-16 10:40:00,125.38,125.77,125.37,125.6,19165.0,125.38,125.77,125.37,125.6,19165.0
2020-12-16 10:50:00,125.65,125.69,124.71,124.76,23820.0,125.65,125.69,124.71,124.76,23820.0
2020-12-16 11:00:00,124.74,124.97,124.6,124.93,19080.0,124.74,124.97,124.6,124.93,19080.0
2020-12-16 11:10:00,124.95,125.04,124.76,124.83,12689.0,124.95,125.04,124.76,124.83,12689.0
2020-12-16 11:20:00,124.87,124.98,124.79,124.98,9985.0,124.87,124.98,124.79,124.98,9985.0
2020-12-16 11:30:00,124.95,124.95,124.8,124.91,10172.0,124.95,124.95,124.8,124.91,10172.0
2020-12-16 11:40:00,124.88,124.96,124.8,124.92,8931.0,124.88,124.96,124.8,124.92,8931.0
2020-12-16 11:50:00,124.92,125.02,124.85,124.85,7630.0,124.92,125.02,124.85,124.85,7630.0
2020-12-16 12:00:00,124.86,125.03,124.8,125.03,10468.0,124.86,125.03,124.8,125.03,10468.0
2020-12-16 12:10:00,125.02,125.44,125.0,125.44,12530.0,125.02,125.44,125.0,125.44,12530.0
2020-12-16 12:20:00,125.42,125.5,125.2,125.48,10830.0,125.42,125.5,125.2,125.48,10830.0
2020-12-16 12:30:00,125.47,125.48,125.24,125.27,12810.0,125.47,125.48,125.24,125.27,12810.0
2020-12-16 12:40:00,125.28,125.42,125.23,125.41,14696.0,125.28,125.42,125.23,125.41,14696.0
2020-12-16 12:50:00,125.39,125.51,125.3,125.4,18944.0,125.39,125.51,125.3,125.4,18944.0
2020-12-16 13:00:00,125.39,125.39,125.09,125.14,13730.0,125.39,125.39,125.09,125.14,13730.0
2020-12-16 13:10:00,125.14,125.2,125.01,125.19,12098.0,125.14,125.2,125.01,125.19,12098.0
2020-12-16 13:20:00,125.11,125.16,124.99,125.14,24358.0,125.11,125.16,124.99,125.14,24358.0
2020-12-16 13:30:00,125.16,125.36,125.14,125.34,13446.0,125.16,125.36,125.14,125.34,13446.0
2020-12-16 13:40:00,125.37,125.41,125.24,125.24,12501.0,125.37,125.41,125.24,125.24,12501.0
2020-12-16 13:50:00,125.29,125.3,125.09,125.09,14668.0,125.29,125.3,125.09,125.09,14668.0
2020-12-16 14:00:00,125.14,125.26,124.81,124.93,35657.0,125.14,125.26,124.81,124.93,35657.0
2020-12-16 14:10:00,124.93,125.05,124.84,124.87,25527.0,124.93,125.05,124.84,124.87,25527.0
2020-12-16 14:20:00,124.87,125.08,124.87,125.03,27648.0,124.87,125.08,124.87,125.03,27648.0
2020-12-16 14:30:00,125.04,125.3,124.99,125.26,19205.0,125.04,125.3,124.99,125.26,19205.0
2020-12-16 14:40:00,125.24,125.3,125.16,125.28,10803.0,125.24,125.3,125.16,125.28,10803.0
2020-12-16 14:50:00,125.24,125.46,125.17,125.45,16223.0,125.24,125.46,125.17,125.45,16223.0
2020-12-16 15:00:00,125.43,125.52,125.37,125.45,15480.0,125.43,125.52,125.37,125.45,15480.0
2020-12-16 15:10:00,125.44,125.46,125.28,125.37,17286.0,125.44,125.46,125.28,125.37,17286.0
2020-12-16 15:20:00,125.37,125.53,125.31,125.4,25533.0,125.37,125.53,125.31,125.4,25533.0
2020-12-16 15:30:00,125.39,125.47,125.32,125.44,28059.0,125.39,125.47,125.32,125.44,28059.0
2020-12-16 15:40:00,125.45,125.63,125.33,125.58,28986.0,125.45,125.63,125.33,125.58,28986.0
2020-12-16 15:50:00,125.55,125.73,125.32,125.44,106362.0,125.55,125.73,125.32,125.44,106362.0
2020-12-17 09:30:00,126.02,126.75,125.14,125.76,70054.0,126.02,126.75,125.14,125.76,70054.0
2020-12-17 09:40:00,125.78,126.8,125.72,126.59,21720.0,125.78,126.8,125.72,126.59,21720.0
2020-12-17 09:50:00,126.56,126.66,125.67,125.86,14890.0,126.56,126.66,125.67,125.86,14890.0
2020-12-17 10:00:00,125.89,126.05,125.19,125.5,19996.0,125.89,126.05,125.19,125.5,19996.0
2020-12-17 10:10:00,125.46,125.9,125.42,125.86,15496.0,125.46,125.9,125.42,125.86,15496.0
2020-12-17 10:20:00,125.82,125.84,125.33,125.42,11937.0,125.82,125.84,125.33,125.42,11937.0
2020-12-17 10:30:00,125.51,125.82,125.45,125.81,8218.0,125.51,125.82,125.45,125.81,8218.0
2020-12-17 10:40:00,125.8,125.98,125.68,125.86,11221.0,125.8,125.98,125.68,125.86,11221.0
2020-12-17 10:50:00,125.86,125.96,125.55,125.56,8973.0,125.86,125.96,125.55,125.56,8973.0
2020-12-17 11:00:00,125.62,126.03,125.5,126.01,11770.0,125.62,126.03,125.5,126.01,11770.0
2020-12-17 11:10:00,126.0,126.42,125.97,126.24,15180.0,126.0,126.42,125.97,126.24,15180.0
2020-12-17 11:20:00,126.2,126.68,126.11,126.67,61040.0,126.2,126.68,126.11,126.67,61040.0
2020-12-17 11:30:00,126.66,126.72,126.41,126.65,15640.0,126.66,126.72,126.41,126.65,15640.0
2020-12-17 11:40:00,126.65,126.69,126.44,126.53,14543.0,126.65,126.69,126.44,126.53,14543.0
2020-12-17 11:50:00,126.49,126.56,126.03,126.13,11185.0,126.49,126.56,126.03,126.13,11185.0
2020-12-17 12:00:00,126.06,126.33,125.96,126.21,13175.0,126.06,126.33,125.96,126.21,13175.0
2020-12-17 12:10:00,126.22,126.22,125.82,125.96,10635.0,126.22,126.22,125.82,125.96,10635.0
2020-12-17 12:20:00,125.97,126.12,125.86,126.11,10424.0,125.97,126.12,125.86,126.11,10424.0
2020-12-17 12:30:00,126.1,126.1,125.87,125.99,7224.0,126.1,126.1,125.87,125.99,7224.0
2020-12-17 12:40:00,126.01,126.36,126.01,126.36,10196.0,126.01,126.36,126.01,126.36,10196.0
2020-12-17 12:50:00,126.37,126.45,126.26,126.35,13048.0,126.37,126.45,126.26,126.35,13048.0
2020-12-17 13:00:00,126.37,126.63,126.36,126.52,18319.0,126.37,126.63,126.36,126.52,18319.0
2020-12-17 13:10:00,126.53,126.53,126.22,126.3,5166.0,126.53,126.53,126.22,126.3,5166.0
2020-12-17 13:20:00,126.32,126.39,126.23,126.27,4728.0,126.32,126.39,126.23,126.27,4728.0
2020-12-17 13:30:00,126.29,126.42,126.25,126.41,6436.0,126.29,126.42,126.25,126.41,6436.0
2020-12-17 13:40:00,126.38,126.56,126.38,126.54,8657.0,126.38,126.56,126.38,126.54,8657.0
2020-12-17 13:50:00,126.56,126.69,126.54,126.66,8430.0,126.56,126.69,126.54,126.66,8430.0
2020-12-17 14:00:00,126.66,126.67,126.52,126.64,8086.0,126.66,126.67,126.52,126.64,8086.0
2020-12-17 14:10:00,126.62,126.75,126.58,126.73,6840.0,126.62,126.75,126.58,126.73,6840.0
2020-12-17 14:20:00,126.71,126.75,126.61,126.62,6222.0,126.71,126.75,126.61,126.62,6222.0
2020-12-17 14:30:00,126.61,126.73,126.5,126.57,8585.0,126.61,126.73,126.5,126.57,8585.0
2020-12-17 14:40:00,126.59,126.66,126.51,126.63,7441.0,126.59,126.66,126.51,126.63,7441.0
2020-12-17 14:50:00,126.61,126.71,126.61,126.67,14299.0,126.61,126.71,126.61,126.67,14299.0
2020-12-17 15:00:00,126.66,126.76,126.6,126.76,24901.0,126.66,126.76,126.6,126.76,24901.0
2020-12-17 15:10:00,126.75,126.82,126.69,126.77,17552.0,126.75,126.82,126.69,126.77,17552.0
2020-12-17 15:20:00,126.78,127.05,126.74,127.01,35863.0,126.78,127.05,126.74,127.01,35863.0
2020-12-17 15:30:00,126.99,127.11,126.87,126.92,53525.0,126.99,127.11,126.87,126.92,53525.0
2020-12-17 15:40:00,126.92,127.11,126.81,127.07,29774.0,126.92,127.11,126.81,127.07,29774.0
2020-12-17 15:50:00,127.1,127.37,127.1,127.3,115789.0,127.1,127.37,127.1,127.3,115789.0
2020-12-18 09:30:00,127.32,128.2,127.0,128.2,296143.0,127.32,128.2,127.0,128.2,296143.0
2020-12-18 09:40:00,128.2,128.44,127.87,127.87,21181.0,128.2,128.44,127.87,127.87,21181.0
2020-12-18 09:50:00,127.83,127.85,127.05,127.32,14681.0,127.83,127.85,127.05,127.32,14681.0
2020-12-18 10:00:00,127.28,127.36,126.58,126.72,11309.0,127.28,127.36,126.58,126.72,11309.0
2020-12-18 10:10:00,126.74,127.3,126.62,127.24,13434.0,126.74,127.3,126.62,127.24,13434.0
2020-12-18 10:20:00,127.27,127.63,127.16,127.63,12363.0,127.27,127.63,127.16,127.63,12363.0
2020-12-18 10:30:00,127.64,127.74,127.38,127.74,8848.0,127.64,127.74,127.38,127.74,8848.0
2020-12-18 10:40:00,127.68,128.23,127.68,128.23,12179.0,127.68,128.23,127.68,128.23,12179.0
2020-12-18 10:50:00,128.25,129.0,128.2,129.0,51647.0,128.25,129.0,128.2,129.0,51647.0
2020-12-18 11:00:00,128.91,129.43,128.91,129.43,30611.0,128.91,129.43,128.91,129.43,30611.0
2020-12-18 11:10:00,129.36,129.36,128.8,129.02,41124.0,129.36,129.36,128.8,129.02,41124.0
2020-12-18 11:20:00,129.02,129.25,128.91,129.15,24351.0,129.02,129.25,128.91,129.15,24351.0
2020-12-18 11:30:00,129.09,129.28,128.9,129.16,18480.0,129.09,129.28,128.9,129.16,18480.0
2020-12-18 11:40:00,129.16,129.46,129.07,129.43,21801.0,129.16,129.46,129.07,129.43,21801.0
2020-12-18 11:50:00,129.43,129.69,129.41,129.63,24877.0,129.43,129.69,129.41,129.63,24877.0
2020-12-18 12:00:00,129.64,130.45,129.6,130.26,44835.0,129.64,130.45,129.6,130.26,44835.0
2020-12-18 12:10:00,130.24,130.66,130.14,130.57,33607.0,130.24,130.66,130.14,130.57,33607.0
2020-12-18 12:20:00,130.5,130.88,130.48,130.71,25675.0,130.5,130.88,130.48,130.71,25675.0
2020-12-18 12:30:00,130.74,131.29,130.68,131.29,26392.0,130.74,131.29,130.68,131.29,26392.0
2020-12-18 12:40:00,131.29,131.29,130.75,130.84,18519.0,131.29,131.29,130.75,130.84,18519.0
2020-12-18 12:50:00,130.85,130.9,130.62,130.71,20287.0,130.85,130.9,130.62,130.71,20287.0
2020-12-18 13:00:00,130.8,131.07,130.79,130.94,14273.0,130.8,131.07,130.79,130.94,14273.0
2020-12-18 13:10:00,130.93,130.97,130.42,130.5,15183.0,130.93,130.97,130.42,130.5,15183.0
2020-12-18 13:20:00,130.55,130.55,130.05,130.12,15610.0,130.55,130.55,130.05,130.12,15610.0
2020-12-18 13:30:00,130.12,130.33,130.08,130.12,8731.0,130.12,130.33,130.08,130.12,8731.0
2020-12-18 13:40:00,130.16,130.27,130.14,130.22,7858.0,130.16,130.27,130.14,130.22,7858.0
2020-12-18 13:50:00,130.23,130.89,130.22,130.89,41077.0,130.23,130.89,130.22,130.89,41077.0
2020-12-18 14:00:00,130.88,130.88,130.75,130.84,31254.0,130.88,130.88,130.75,130.84,31254.0
2020-12-18 14:10:00,130.81,131.01,130.7,131.0,28483.0,130.81,131.01,130.7,131.0,28483.0
2020-12-18 14:20:00,131.0,131.16,130.99,131.12,19033.0,131.0,131.16,130.99,131.12,19033.0
2020-12-18 14:30:00,131.12,131.33,131.11,131.27,23640.0,131.12,131.33,131.11,131.27,23640.0
2020-12-18 14:40:00,131.24,131.27,130.67,130.73,18694.0,131.24,131.27,130.67,130.73,18694.0
2020-12-18 14:50:00,130.73,130.78,130.48,130.72,19147.0,130.73,130.78,130.48,130.72,19147.0
2020-12-18 15:00:00,130.76,130.79,130.45,130.61,16869.0,130.76,130.79,130.45,130.61,16869.0
2020-12-18 15:10:00,130.59,130.87,130.55,130.84,18574.0,130.59,130.87,130.55,130.84,18574.0
2020-12-18 15:20:00,130.87,130.98,130.77,130.93,24839.0,130.87,130.98,130.77,130.93,24839.0
2020-12-18 15:30:00,130.9,131.1,130.63,130.71,45167.0,130.9,131.1,130.63,130.71,45167.0
2020-12-18 15:40:00,130.71,130.95,130.61,130.86,65300.0,130.71,130.95,130.61,130.86,65300.0
2020-12-18 15:50:00,130.83,132.26,130.25,132.08,336707.0,130.83,132.26,130.25,132.08,336707.0
2020-12-21 09:30:00,130.88,130.9,129.2,130.08,99493.0,130.88,130.9,129.2,130.08,99493.0
2020-12-21 09:40:00,130.03,130.37,128.76,128.79,26156.0,130.03,130.37,128.76,128.79,26156.0
2020-12-21 09:50:00,128.79,129.69,128.78,129.4,16931.0,128.79,129.69,128.78,129.4,16931.0
2020-12-21 10:00:00,129.3,129.38,128.5,128.81,24132.0,129.3,129.38,128.5,128.81,24132.0
2020-12-21 10:10:00,128.76,129.07,128.14,128.17,35189.0,128.76,129.07,128.14,128.17,35189.0
2020-12-21 10:20:00,128.2,128.84,128.13,128.66,15392.0,128.2,128.84,128.13,128.66,15392.0
2020-12-21 10:30:00,128.74,128.78,128.33,128.65,20936.0,128.74,128.78,128.33,128.65,20936.0
2020-12-21 10:40:00,128.57,128.65,128.1,128.22,16063.0,128.57,128.65,128.1,128.22,16063.0
2020-12-21 10:50:00,128.25,128.77,128.16,128.69,13063.0,128.25,128.77,128.16,128.69,13063.0
2020-12-21 11:00:00,128.59,129.12,128.59,128.8,15437.0,128.59,129.12,128.59,128.8,15437.0
2020-12-21 11:10:00,128.8,129.1,128.6,129.03,19701.0,128.8,129.1,128.6,129.03,19701.0
2020-12-21 11:20:00,129.06,129.77,129.0,129.77,17496.0,129.06,129.77,129.0,129.77,17496.0
2020-12-21 11:30:00,129.82,130.28,129.82,130.28,16696.0,129.82,130.28,129.82,130.28,16696.0
2020-12-21 11:40:00,130.3,130.41,129.91,129.95,13111.0,130.3,130.41,129.91,129.95,13111.0
2020-12-21 11:50:00,129.91,130.13,129.86,130.03,8122.0,129.91,130.13,129.86,130.03,8122.0
2020-12-21 12:00:00,130.04,130.36,130.03,130.33,6104.0,130.04,130.36,130.03,130.33,6104.0
2020-12-21 12:10:00,130.36,130.55,130.26,130.3,8751.0,130.36,130.55,130.26,130.3,8751.0
2020-12-21 12:20:00,130.28,130.72,130.21,130.59,12274.0,130.28,130.72,130.21,130.59,12274.0
2020-12-21 12:30:00,130.65,130.75,130.59,130.67,4398.0,130.65,130.75,130.59,130.67,4398.0
2020-12-21 12:40:00,130.68,130.92,130.67,130.92,5371.0,130.68,130.92,130.67,130.92,5371.0
2020-12-21 12:50:00,131.0,131.27,131.0,131.19,8355.0,131.0,131.27,131.0,131.19,8355.0
2020-12-21 13:00:00,131.25,131.31,131.07,131.22,8990.0,131.25,131.31,131.07,131.22,8990.0
2020-12-21 13:10:00,131.19,131.45,131.17,131.39,6280.0,131.19,131.45,131.17,131.39,6280.0
2020-12-21 13:20:00,131.34,131.41,131.21,131.39,11071.0,131.34,131.41,131.21,131.39,11071.0
2020-12-21 13:30:00,131.38,131.53,131.38,131.43,7648.0,131.38,131.53,131.38,131.43,7648.0
2020-12-21 13:40:00,131.4,131.48,131.28,131.33,7053.0,131.4,131.48,131.28,131.33,7053.0
2020-12-21 13:50:00,131.41,131.73,131.36,131.44,7702.0,131.41,131.73,131.36,131.44,7702.0
2020-12-21 14:00:00,131.47,131.6,131.39,131.46,6657.0,131.47,131.6,131.39,131.46,6657.0
2020-12-21 14:10:00,131.46,131.55,131.31,131.36,11523.0,131.46,131.55,131.31,131.36,11523.0
2020-12-21 14:20:00,131.38,131.59,131.3,131.57,13479.0,131.38,131.59,131.3,131.57,13479.0
2020-12-21 14:30:00,131.57,131.9,131.57,131.72,12649.0,131.57,131.9,131.57,131.72,12649.0
2020-12-21 14:40:00,131.75,131.8,131.46,131.52,9506.0,131.75,131.8,131.46,131.52,9506.0
2020-12-21 14:50:00,131.5,131.68,131.46,131.52,9682.0,131.5,131.68,131.46,131.52,9682.0
2020-12-21 15:00:00,131.58,131.68,131.32,131.33,9384.0,131.58,131.68,131.32,131.33,9384.0
2020-12-21 15:10:00,131.33,131.71,131.23,131.69,15587.0,131.33,131.71,131.23,131.69,15587.0
2020-12-21 15:20:00,131.68,131.84,131.54,131.55,27856.0,131.68,131.84,131.54,131.55,27856.0
2020-12-21 15:30:00,131.56,131.59,131.26,131.56,31637.0,131.56,131.59,131.26,131.56,31637.0
2020-12-21 15:40:00,131.59,131.61,131.34,131.4,40841.0,131.59,131.61,131.34,131.4,40841.0
2020-12-21 15:50:00,131.4,131.89,131.31,131.73,75972.0,131.4,131.89,131.31,131.73,75972.0
2020-12-22 09:30:00,131.88,133.34,131.43,133.18,41717.0,131.88,133.34,131.43,133.18,41717.0
2020-12-22 09:40:00,133.17,133.69,132.86,133.59,26350.0,133.17,133.69,132.86,133.59,26350.0
2020-12-22 09:50:00,133.64,134.04,133.6,133.8,18477.0,133.64,134.04,133.6,133.8,18477.0
2020-12-22 10:00:00,133.71,134.21,133.48,133.77,25900.0,133.71,134.21,133.48,133.77,25900.0
2020-12-22 10:10:00,133.77,133.93,133.17,133.67,21032.0,133.77,133.93,133.17,133.67,21032.0
2020-12-22 10:20:00,133.69,134.04,133.55,134.02,23890.0,133.69,134.04,133.55,134.02,23890.0
2020-12-22 10:30:00,134.08,134.91,133.98,134.72,21573.0,134.08,134.91,133.98,134.72,21573.0
2020-12-22 10:40:00,134.71,134.88,134.16,134.28,18064.0,134.71,134.88,134.16,134.28,18064.0
2020-12-22 10:50:00,134.22,134.43,134.0,134.28,9748.0,134.22,134.43,134.0,134.28,9748.0
2020-12-22 11:00:00,134.26,134.27,133.53,133.88,49485.0,134.26,134.27,133.53,133.88,49485.0
2020-12-22 11:10:00,134.01,134.3,134.01,134.11,7312.0,134.01,134.3,134.01,134.11,7312.0
2020-12-22 11:20:00,134.13,134.19,133.8,133.87,10399.0,134.13,134.19,133.8,133.87,10399.0
2020-12-22 11:30:00,133.83,133.88,132.89,133.18,22426.0,133.83,133.88,132.89,133.18,22426.0
2020-12-22 11:40:00,133.19,133.26,132.42,133.13,45432.0,133.19,133.26,132.42,133.13,45432.0
2020-12-22 11:50:00,133.13,133.35,132.88,133.2,29419.0,133.13,133.35,132.88,133.2,29419.0
2020-12-22 12:00:00,133.15,133.23,133.0,133.01,5591.0,133.15,133.23,133.0,133.01,5591.0
2020-12-22 12:10:00,132.91,133.32,132.91,133.07,8291.0,132.91,133.32,132.91,133.07,8291.0
2020-12-22 12:20:00,133.07,133.24,133.02,133.02,3824.0,133.07,133.24,133.02,133.02,3824.0
2020-12-22 12:30:00,133.12,133.37,133.12,133.33,5203.0,133.12,133.37,133.12,133.33,5203.0
2020-12-22 12:40:00,133.25,133.39,133.18,133.39,3752.0,133.25,133.39,133.18,133.39,3752.0
2020-12-22 12:50:00,133.3,133.66,133.26,133.6,6935.0,133.3,133.66,133.26,133.6,6935.0
2020-12-22 13:00:00,133.68,133.98,133.68,133.85,7711.0,133.68,133.98,133.68,133.85,7711.0
2020-12-22 13:10:00,133.88,134.19,133.86,134.18,10034.0,133.88,134.19,133.86,134.18,10034.0
2020-12-22 13:20:00,134.19,134.42,134.16,134.33,9025.0,134.19,134.42,134.16,134.33,9025.0
2020-12-22 13:30:00,134.34,134.55,134.23,134.47,8746.0,134.34,134.55,134.23,134.47,8746.0
2020-12-22 13:40:00,134.46,134.49,134.19,134.21,6792.0,134.46,134.49,134.19,134.21,6792.0
2020-12-22 13:50:00,134.18,134.28,133.59,133.75,13218.0,134.18,134.28,133.59,133.75,13218.0
2020-12-22 14:00:00,133.88,133.95,133.83,133.95,4700.0,133.88,133.95,133.83,133.95,4700.0
2020-12-22 14:10:00,133.95,134.47,133.85,134.47,16082.0,133.95,134.47,133.85,134.47,16082.0
2020-12-22 14:20:00,134.48,134.56,134.41,134.43,12246.0,134.48,134.56,134.41,134.43,12246.0
2020-12-22 14:30:00,134.41,134.41,133.99,133.99,12465.0,134.41,134.41,133.99,133.99,12465.0
2020-12-22 14:40:00,133.95,134.1,133.78,134.05,12499.0,133.95,134.1,133.78,134.05,12499.0
2020-12-22 14:50:00,134.05,134.29,134.03,134.21,10131.0,134.05,134.29,134.03,134.21,10131.0
2020-12-22 15:00:00,134.24,134.6,134.17,134.34,42649.0,134.24,134.6,134.17,134.34,42649.0
2020-12-22 15:10:00,134.33,134.72,134.3,134.62,15445.0,134.33,134.72,134.3,134.62,15445.0
2020-12-22 15:20:00,134.59,134.75,134.34,134.4,20299.0,134.59,134.75,134.34,134.4,20299.0
2020-12-22 15:30:00,134.44,134.44,134.04,134.2,14635.0,134.44,134.44,134.04,134.2,14635.0
2020-12-22 15:40:00,134.23,134.37,134.13,134.24,19852.0,134.23,134.37,134.13,134.24,19852.0
2020-12-22 15:50:00,134.16,134.53,134.1,134.36,98276.0,134.16,134.53,134.1,134.36,98276.0
2020-12-23 09:30:00,134.86,135.99,134.7,135.5,62085.0,134.86,135.99,134.7,135.5,62085.0
2020-12-23 09:40:00,135.62,135.62,134.1,134.15,39475.0,135.62,135.62,134.1,134.15,39475.0
2020-12-23 09:50:00,134.13,134.55,133.7,134.55,37128.0,134.13,134.55,133.7,134.55,37128.0
2020-12-23 10:00:00,134.44,134.55,133.19,133.67,23889.0,134.44,134.55,133.19,133.67,23889.0
2020-12-23 10:10:00,133.75,134.02,133.12,133.13,35745.0,133.75,134.02,133.12,133.13,35745.0
2020-12-23 10:20:00,133.16,133.32,132.72,133.03,15523.0,133.16,133.32,132.72,133.03,15523.0
2020-12-23 10:30:00,133.03,133.47,133.03,133.16,16240.0,133.03,133.47,133.03,133.16,16240.0
2020-12-23 10:40:00,133.13,133.13,132.88,132.93,8397.0,133.13,133.13,132.88,132.93,8397.0
2020-12-23 10:50:00,133.02,133.88,132.93,133.82,24004.0,133.02,133.88,132.93,133.82,24004.0
2020-12-23 11:00:00,133.82,134.05,133.56,133.56,9172.0,133.82,134.05,133.56,133.56,9172.0
2020-12-23 11:10:00,133.66,133.66,132.98,132.98,9521.0,133.66,133.66,132.98,132.98,9521.0
2020-12-23 11:20:00,133.08,133.4,133.06,133.29,8823.0,133.08,133.4,133.06,133.29,8823.0
2020-12-23 11:30:00,133.33,133.43,133.29,133.42,5963.0,133.33,133.43,133.29,133.42,5963.0
2020-12-23 11:40:00,133.45,133.77,133.4,133.74,4884.0,133.45,133.77,133.4,133.74,4884.0
2020-12-23 11:50:00,133.73,133.82,133.51,133.77,6976.0,133.73,133.82,133.51,133.77,6976.0
2020-12-23 12:00:00,133.72,133.8,133.56,133.74,10636.0,133.72,133.8,133.56,133.74,10636.0
2020-12-23 12:10:00,133.76,133.86,133.75,133.8,4732.0,133.76,133.86,133.75,133.8,4732.0
2020-12-23 12:20:00,133.87,134.09,133.84,134.09,7073.0,133.87,134.09,133.84,134.09,7073.0
2020-12-23 12:30:00,134.11,134.24,134.11,134.12,5625.0,134.11,134.24,134.11,134.12,5625.0
2020-12-23 12:40:00,134.12,134.12,133.62,133.62,5510.0,134.12,134.12,133.62,133.62,5510.0
2020-12-23 12:50:00,133.62,133.63,133.43,133.52,5945.0,133.62,133.63,133.43,133.52,5945.0
2020-12-23 13:00:00,133.51,133.65,133.4,133.57,7453.0,133.51,133.65,133.4,133.57,7453.0
2020-12-23 13:10:00,133.59,133.66,133.53,133.58,8111.0,133.59,133.66,133.53,133.58,8111.0
2020-12-23 13:20:00,133.58,133.78,133.55,133.66,4553.0,133.58,133.78,133.55,133.66,4553.0
2020-12-23 13:30:00,133.65,133.81,133.64,133.65,9369.0,133.65,133.81,133.64,133.65,9369.0
2020-12-23 13:40:00,133.64,133.78,133.6,133.78,5320.0,133.64,133.78,133.6,133.78,5320.0
2020-12-23 13:50:00,133.73,133.73,133.6,133.61,7679.0,133.73,133.73,133.6,133.61,7679.0
2020-12-23 14:00:00,133.55,133.73,133.55,133.62,12391.0,133.55,133.73,133.55,133.62,12391.0
2020-12-23 14:10:00,133.63,133.7,133.6,133.67,5770.0,133.63,133.7,133.6,133.67,5770.0
2020-12-23 14:20:00,133.64,133.71,133.61,133.69,6712.0,133.64,133.71,133.61,133.69,6712.0
2020-12-23 14:30:00,133.64,133.77,133.61,133.62,5974.0,133.64,133.77,133.61,133.62,5974.0
2020-12-23 14:40:00,133.62,133.72,133.55,133.66,12899.0,133.62,133.72,133.55,133.66,12899.0
2020-12-23 14:50:00,133.69,133.72,133.59,133.62,7480.0,133.69,133.72,133.59,133.62,7480.0
2020-12-23 15:00:00,133.62,133.67,133.59,133.63,14356.0,133.62,133.67,133.59,133.63,14356.0
2020-12-23 15:10:00,133.62,133.77,133.58,133.62,5877.0,133.62,133.77,133.58,133.62,5877.0
2020-12-23 15:20:00,133.62,133.71,133.6,133.62,19182.0,133.62,133.71,133.6,133.62,19182.0
2020-12-23 15:30:00,133.66,133.73,133.59,133.64,14367.0,133.66,133.73,133.59,133.64,14367.0
2020-12-23 15:40:00,133.63,133.81,133.62,133.74,34461.0,133.63,133.81,133.62,133.74,34461.0
2020-12-23 15:50:00,133.73,133.76,133.04,133.07,140343.0,133.73,133.76,133.04,133.07,140343.0
2020-12-24 09:30:00,133.49,134.53,133.39,134.53,22334.0,133.49,134.53,133.39,134.53,22334.0
2020-12-24 09:40:00,134.59,134.62,134.29,134.36,10127.0,134.59,134.62,134.29,134.36,10127.0
2020-12-24 09:50:00,134.34,134.55,134.07,134.25,11312.0,134.34,134.55,134.07,134.25,11312.0
2020-12-24 10:00:00,134.34,134.34,133.69,134.06,11169.0,134.34,134.34,133.69,134.06,11169.0
2020-12-24 10:10:00,134.08,134.08,133.58,133.61,6655.0,134.08,134.08,133.58,133.61,6655.0
2020-12-24 10:20:00,133.61,134.04,133.41,133.93,11382.0,133.61,134.04,133.41,133.93,11382.0
2020-12-24 10:30:00,133.93,134.1,133.85,133.9,6983.0,133.93,134.1,133.85,133.9,6983.0
2020-12-24 10:40:00,133.91,133.95,133.64,133.66,5283.0,133.91,133.95,133.64,133.66,5283.0
2020-12-24 10:50:00,133.69,133.69,133.02,133.08,7753.0,133.69,133.69,133.02,133.08,7753.0
2020-12-24 11:00:00,132.91,133.3,132.88,133.13,4459.0,132.91,133.3,132.88,133.13,4459.0
2020-12-24 11:10:00,133.13,133.23,133.02,133.12,5019.0,133.13,133.23,133.02,133.12,5019.0
2020-12-24 11:20:00,133.12,133.16,132.63,132.75,12430.0,133.12,133.16,132.63,132.75,12430.0
2020-12-24 11:30:00,132.74,133.15,132.73,133.15,6086.0,132.74,133.15,132.73,133.15,6086.0
2020-12-24 11:40:00,133.13,133.29,133.13,133.21,5892.0,133.13,133.29,133.13,133.21,5892.0
2020-12-24 11:50:00,133.26,133.31,133.13,133.3,6100.0,133.26,133.31,133.13,133.3,6100.0
2020-12-24 12:00:00,133.28,133.42,133.2,133.41,8384.0,133.28,133.42,133.2,133.41,8384.0
2020-12-24 12:10:00,133.4,133.52,133.28,133.28,5487.0,133.4,133.52,133.28,133.28,5487.0
2020-12-24 12:20:00,133.28,133.48,133.26,133.48,5366.0,133.28,133.48,133.26,133.48,5366.0
2020-12-24 12:30:00,133.48,133.52,133.4,133.45,5217.0,133.48,133.52,133.4,133.45,5217.0
2020-12-24 12:40:00,133.39,133.72,133.38,133.7,5044.0,133.39,133.72,133.38,133.7,5044.0
2020-12-24 12:50:00,133.73,134.06,133.56,133.93,25893.0,133.73,134.06,133.56,133.93,25893.0
2020-12-28 09:30:00,135.58,136.0,134.77,134.83,28667.0,135.58,136.0,134.77,134.83,28667.0
2020-12-28 09:40:00,135.09,135.17,134.14,134.35,12968.0,135.09,135.17,134.14,134.35,12968.0
2020-12-28 09:50:00,134.33,134.75,134.33,134.63,7658.0,134.33,134.75,134.33,134.63,7658.0
2020-12-28 10:00:00,134.57,134.76,133.8,133.98,23001.0,134.57,134.76,133.8,133.98,23001.0
2020-12-28 10:10:00,134.03,134.16,133.53,133.99,42084.0,134.03,134.16,133.53,133.99,42084.0
2020-12-28 10:20:00,133.99,134.32,133.71,133.81,11678.0,133.99,134.32,133.71,133.81,11678.0
2020-12-28 10:30:00,133.87,134.35,133.87,134.25,9589.0,133.87,134.35,133.87,134.25,9589.0
2020-12-28 10:40:00,134.27,134.52,134.16,134.38,6483.0,134.27,134.52,134.16,134.38,6483.0
2020-12-28 10:50:00,134.38,134.74,134.36,134.71,9626.0,134.38,134.74,134.36,134.71,9626.0
2020-12-28 11:00:00,134.75,135.03,134.59,134.98,11393.0,134.75,135.03,134.59,134.98,11393.0
2020-12-28 11:10:00,134.96,134.96,134.42,134.62,9736.0,134.96,134.96,134.42,134.62,9736.0
2020-12-28 11:20:00,134.54,134.88,134.53,134.88,5595.0,134.54,134.88,134.53,134.88,5595.0
2020-12-28 11:30:00,134.84,134.94,134.64,134.74,6100.0,134.84,134.94,134.64,134.74,6100.0
2020-12-28 11:40:00,134.74,134.8,134.51,134.59,6553.0,134.74,134.8,134.51,134.59,6553.0
2020-12-28 11:50:00,134.47,134.51,134.17,134.17,5845.0,134.47,134.51,134.17,134.17,5845.0
2020-12-28 12:00:00,134.2,134.28,134.01,134.21,10000.0,134.2,134.28,134.01,134.21,10000.0
2020-12-28 12:10:00,134.11,134.15,134.0,134.14,6223.0,134.11,134.15,134.0,134.14,6223.0
2020-12-28 12:20:00,134.23,134.54,134.2,134.45,7608.0,134.23,134.54,134.2,134.45,7608.0
2020-12-28 12:30:00,134.45,134.67,134.45,134.58,8687.0,134.45,134.67,134.45,134.58,8687.0
2020-12-28 12:40:00,134.55,134.57,134.15,134.19,5080.0,134.55,134.57,134.15,134.19,5080.0
2020-12-28 12:50:00,134.27,134.27,134.0,134.16,7508.0,134.27,134.27,134.0,134.16,7508.0
2020-12-28 13:00:00,134.14,134.15,133.96,134.05,12070.0,134.14,134.15,133.96,134.05,12070.0
2020-12-28 13:10:00,134.03,134.14,133.87,134.06,6416.0,134.03,134.14,133.87,134.06,6416.0
2020-12-28 13:20:00,134.05,134.26,134.05,134.19,4750.0,134.05,134.26,134.05,134.19,4750.0
2020-12-28 13:30:00,134.39,134.47,134.24,134.41,4837.0,134.39,134.47,134.24,134.41,4837.0
2020-12-28 13:40:00,134.4,134.62,134.4,134.5,4450.0,134.4,134.62,134.4,134.5,4450.0
2020-12-28 13:50:00,134.45,134.5,134.42,134.46,4722.0,134.45,134.5,134.42,134.46,4722.0
2020-12-28 14:00:00,134.46,134.5,134.4,134.45,3801.0,134.46,134.5,134.4,134.45,3801.0
2020-12-28 14:10:00,134.46,134.7,134.46,134.67,4569.0,134.46,134.7,134.46,134.67,4569.0
2020-12-28 14:20:00,134.66,134.73,134.65,134.73,20379.0,134.66,134.73,134.65,134.73,20379.0
2020-12-28 14:30:00,134.74,134.79,134.67,134.7,5377.0,134.74,134.79,134.67,134.7,5377.0
2020-12-28 14:40:00,134.76,134.99,134.67,134.92,7173.0,134.76,134.99,134.67,134.92,7173.0
2020-12-28 14:50:00,134.94,134.97,134.83,134.85,6013.0,134.94,134.97,134.83,134.85,6013.0
2020-12-28 15:00:00,134.86,134.97,134.81,134.81,5872.0,134.86,134.97,134.81,134.81,5872.0
2020-12-28 15:10:00,134.8,134.81,134.6,134.69,10820.0,134.8,134.81,134.6,134.69,10820.0
2020-12-28 15:20:00,134.62,134.92,134.62,134.7,13897.0,134.62,134.92,134.62,134.7,13897.0
2020-12-28 15:30:00,134.68,134.84,134.65,134.65,9116.0,134.68,134.84,134.65,134.65,9116.0
2020-12-28 15:40:00,134.65,134.77,134.63,134.69,15016.0,134.65,134.77,134.63,134.69,15016.0
2020-12-28 15:50:00,134.72,134.87,134.63,134.78,42771.0,134.72,134.87,134.63,134.78,42771.0
2020-12-29 09:30:00,135.14,135.75,135.03,135.35,22974.0,135.14,135.75,135.03,135.35,22974.0
2020-12-29 09:40:00,135.39,135.66,135.18,135.34,21419.0,135.39,135.66,135.18,135.34,21419.0
2020-12-29 09:50:00,135.39,135.6,134.5,134.7,20580.0,135.39,135.6,134.5,134.7,20580.0
2020-12-29 10:00:00,134.68,134.99,134.59,134.75,31593.0,134.68,134.99,134.59,134.75,31593.0
2020-12-29 10:10:00,134.7,134.73,134.15,134.41,47266.0,134.7,134.73,134.15,134.41,47266.0
2020-12-29 10:20:00,134.5,134.71,134.33,134.33,9549.0,134.5,134.71,134.33,134.33,9549.0
2020-12-29 10:30:00,134.43,134.67,134.02,134.15,14727.0,134.43,134.67,134.02,134.15,14727.0
2020-12-29 10:40:00,134.05,134.22,133.89,133.93,8722.0,134.05,134.22,133.89,133.93,8722.0
2020-12-29 10:50:00,133.9,134.3,133.83,134.14,8845.0,133.9,134.3,133.83,134.14,8845.0
2020-12-29 11:00:00,134.17,134.2,133.93,134.09,15603.0,134.17,134.2,133.93,134.09,15603.0
2020-12-29 11:10:00,134.0,134.1,133.8,133.84,7650.0,134.0,134.1,133.8,133.84,7650.0
2020-12-29 11:20:00,133.84,134.1,133.79,134.05,4344.0,133.84,134.1,133.79,134.05,4344.0
2020-12-29 11:30:00,134.07,134.11,133.91,133.96,6406.0,134.07,134.11,133.91,133.96,6406.0
2020-12-29 11:40:00,134.01,134.01,133.79,133.9,5633.0,134.01,134.01,133.79,133.9,5633.0
2020-12-29 11:50:00,133.86,133.88,133.45,133.67,6411.0,133.86,133.88,133.45,133.67,6411.0
2020-12-29 12:00:00,133.65,133.93,133.49,133.93,13223.0,133.65,133.93,133.49,133.93,13223.0
2020-12-29 12:10:00,133.84,133.92,133.59,133.59,4850.0,133.84,133.92,133.59,133.59,4850.0
2020-12-29 12:20:00,133.65,133.67,133.5,133.59,9405.0,133.65,133.67,133.5,133.59,9405.0
2020-12-29 12:30:00,133.59,133.6,133.41,133.43,8795.0,133.59,133.6,133.41,133.43,8795.0
2020-12-29 12:40:00,133.45,133.53,133.29,133.39,12174.0,133.45,133.53,133.29,133.39,12174.0
2020-12-29 12:50:00,133.38,133.8,133.29,133.74,4598.0,133.38,133.8,133.29,133.74,4598.0
2020-12-29 13:00:00,133.69,133.72,133.53,133.67,4171.0,133.69,133.72,133.53,133.67,4171.0
2020-12-29 13:10:00,133.64,133.64,133.4,133.55,4815.0,133.64,133.64,133.4,133.55,4815.0
2020-12-29 13:20:00,133.54,133.78,133.53,133.7,7769.0,133.54,133.78,133.53,133.7,7769.0
2020-12-29 13:30:00,133.75,133.85,133.44,133.53,8157.0,133.75,133.85,133.44,133.53,8157.0
2020-12-29 13:40:00,133.56,133.66,133.47,133.65,11227.0,133.56,133.66,133.47,133.65,11227.0
2020-12-29 13:50:00,133.65,134.09,133.52,134.09,7418.0,133.65,134.09,133.52,134.09,7418.0
2020-12-29 14:00:00,134.04,134.12,133.84,133.92,10095.0,134.04,134.12,133.84,133.92,10095.0
2020-12-29 14:10:00,133.88,133.91,133.76,133.87,2804.0,133.88,133.91,133.76,133.87,2804.0
2020-12-29 14:20:00,133.83,133.88,133.61,133.66,9399.0,133.83,133.88,133.61,133.66,9399.0
2020-12-29 14:30:00,133.68,133.72,133.59,133.71,5031.0,133.68,133.72,133.59,133.71,5031.0
2020-12-29 14:40:00,133.69,133.71,133.58,133.6,6200.0,133.69,133.71,133.58,133.6,6200.0
2020-12-29 14:50:00,133.65,133.87,133.65,133.83,9557.0,133.65,133.87,133.65,133.83,9557.0
2020-12-29 15:00:00,133.86,133.87,133.69,133.75,9662.0,133.86,133.87,133.69,133.75,9662.0
2020-12-29 15:10:00,133.77,134.0,133.77,134.0,6317.0,133.77,134.0,133.77,134.0,6317.0
2020-12-29 15:20:00,133.95,134.07,133.89,134.03,7090.0,133.95,134.07,133.89,134.03,7090.0
2020-12-29 15:30:00,133.98,133.98,133.73,133.91,9856.0,133.98,133.98,133.73,133.91,9856.0
2020-12-29 15:40:00,133.89,134.03,133.87,133.95,12648.0,133.89,134.03,133.87,133.95,12648.0
2020-12-29 15:50:00,133.87,134.06,133.77,133.97,88584.0,133.87,134.06,133.77,133.97,88584.0
2020-12-30 09:30:00,134.71,135.33,134.5,134.85,18833.0,134.71,135.33,134.5,134.85,18833.0
2020-12-30 09:40:00,134.87,135.05,134.58,134.86,15294.0,134.87,135.05,134.58,134.86,15294.0
2020-12-30 09:50:00,134.82,134.96,134.61,134.86,10163.0,134.82,134.96,134.61,134.86,10163.0
2020-12-30 10:00:00,134.95,134.95,134.4,134.6,4977.0,134.95,134.95,134.4,134.6,4977.0
2020-12-30 10:10:00,134.55,134.81,134.22,134.76,15471.0,134.55,134.81,134.22,134.76,15471.0
2020-12-30 10:20:00,134.73,134.8,134.57,134.68,4419.0,134.73,134.8,134.57,134.68,4419.0
2020-12-30 10:30:00,134.67,134.8,134.07,134.27,6649.0,134.67,134.8,134.07,134.27,6649.0
2020-12-30 10:40:00,134.38,134.6,134.37,134.57,4007.0,134.38,134.6,134.37,134.57,4007.0
2020-12-30 10:50:00,134.69,134.76,134.52,134.62,7254.0,134.69,134.76,134.52,134.62,7254.0
2020-12-30 11:00:00,134.65,134.92,134.63,134.88,4656.0,134.65,134.92,134.63,134.88,4656.0
2020-12-30 11:10:00,134.86,135.04,134.83,135.0,7455.0,134.86,135.04,134.83,135.0,7455.0
2020-12-30 11:20:00,134.97,135.29,134.97,135.25,4922.0,134.97,135.29,134.97,135.25,4922.0
2020-12-30 11:30:00,135.27,135.39,135.24,135.25,2825.0,135.27,135.39,135.24,135.25,2825.0
2020-12-30 11:40:00,135.21,135.28,135.01,135.11,3481.0,135.21,135.28,135.01,135.11,3481.0
2020-12-30 11:50:00,135.08,135.3,135.08,135.2,4884.0,135.08,135.3,135.08,135.2,4884.0
2020-12-30 12:00:00,135.26,135.34,135.18,135.33,4136.0,135.26,135.34,135.18,135.33,4136.0
2020-12-30 12:10:00,135.3,135.52,135.24,135.5,5370.0,135.3,135.52,135.24,135.5,5370.0
2020-12-30 12:20:00,135.5,135.58,135.4,135.5,4721.0,135.5,135.58,135.4,135.5,4721.0
2020-12-30 12:30:00,135.53,135.56,135.36,135.48,5467.0,135.53,135.56,135.36,135.48,5467.0
2020-12-30 12:40:00,135.47,135.51,135.36,135.38,3525.0,135.47,135.51,135.36,135.38,3525.0
2020-12-30 12:50:00,135.37,135.66,135.34,135.55,11596.0,135.37,135.66,135.34,135.55,11596.0
2020-12-30 13:00:00,135.54,135.64,135.51,135.53,5778.0,135.54,135.64,135.51,135.53,5778.0
2020-12-30 13:10:00,135.58,135.82,135.46,135.81,18719.0,135.58,135.82,135.46,135.81,18719.0
2020-12-30 13:20:00,135.84,136.06,135.63,135.63,41935.0,135.84,136.06,135.63,135.63,41935.0
2020-12-30 13:30:00,135.54,135.68,135.39,135.56,8813.0,135.54,135.68,135.39,135.56,8813.0
2020-12-30 13:40:00,135.52,135.65,135.44,135.56,15603.0,135.52,135.65,135.44,135.56,15603.0
2020-12-30 13:50:00,135.6,135.7,135.53,135.53,6517.0,135.6,135.7,135.53,135.53,6517.0
2020-12-30 14:00:00,135.53,135.53,135.3,135.3,5538.0,135.53,135.53,135.3,135.3,5538.0
2020-12-30 14:10:00,135.31,135.32,135.18,135.25,7077.0,135.31,135.32,135.18,135.25,7077.0
2020-12-30 14:20:00,135.29,135.55,135.21,135.53,14438.0,135.29,135.55,135.21,135.53,14438.0
2020-12-30 14:30:00,135.59,135.62,135.38,135.39,11508.0,135.59,135.62,135.38,135.39,11508.0
2020-12-30 14:40:00,135.42,135.57,135.4,135.51,19775.0,135.42,135.57,135.4,135.51,19775.0
2020-12-30 14:50:00,135.48,135.51,135.22,135.23,20332.0,135.48,135.51,135.22,135.23,20332.0
2020-12-30 15:00:00,135.27,135.33,135.07,135.26,12642.0,135.27,135.33,135.07,135.26,12642.0
2020-12-30 15:10:00,135.26,135.29,135.12,135.16,9144.0,135.26,135.29,135.12,135.16,9144.0
2020-12-30 15:20:00,135.12,135.3,135.12,135.15,7523.0,135.12,135.3,135.12,135.15,7523.0
2020-12-30 15:30:00,135.12,135.44,135.11,135.37,32983.0,135.12,135.44,135.11,135.37,32983.0
2020-12-30 15:40:00,135.33,135.65,135.31,135.65,53626.0,135.33,135.65,135.31,135.65,53626.0
2020-12-30 15:50:00,135.64,135.66,135.21,135.25,120620.0,135.64,135.66,135.21,135.25,120620.0
2020-12-31 09:30:00,135.42,135.85,135.42,135.8,14507.0,135.42,135.85,135.42,135.8,14507.0
2020-12-31 09:40:00,135.78,135.78,135.34,135.52,6418.0,135.78,135.78,135.34,135.52,6418.0
2020-12-31 09:50:00,135.44,136.4,135.35,136.4,9180.0,135.44,136.4,135.35,136.4,9180.0
2020-12-31 10:00:00,136.39,136.84,136.3,136.46,12960.0,136.39,136.84,136.3,136.46,12960.0
2020-12-31 10:10:00,136.43,136.51,136.18,136.46,4289.0,136.43,136.51,136.18,136.46,4289.0
2020-12-31 10:20:00,136.39,136.4,136.15,136.34,5562.0,136.39,136.4,136.15,136.34,5562.0
2020-12-31 10:30:00,136.41,136.41,135.99,136.0,4966.0,136.41,136.41,135.99,136.0,4966.0
2020-12-31 10:40:00,136.04,136.22,136.03,136.06,6433.0,136.04,136.22,136.03,136.06,6433.0
2020-12-31 10:50:00,136.03,136.25,135.93,136.09,4079.0,136.03,136.25,135.93,136.09,4079.0
2020-12-31 11:00:00,136.1,136.2,135.75,135.92,4056.0,136.1,136.2,135.75,135.92,4056.0
2020-12-31 11:10:00,135.82,135.91,135.71,135.9,8655.0,135.82,135.91,135.71,135.9,8655.0
2020-12-31 11:20:00,135.91,135.95,135.78,135.8,5137.0,135.91,135.95,135.78,135.8,5137.0
2020-12-31 11:30:00,135.79,135.8,135.63,135.65,5080.0,135.79,135.8,135.63,135.65,5080.0
2020-12-31 11:40:00,135.61,135.67,135.42,135.56,5469.0,135.61,135.67,135.42,135.56,5469.0
2020-12-31 11:50:00,135.54,135.54,135.3,135.47,3737.0,135.54,135.54,135.3,135.47,3737.0
2020-12-31 12:00:00,135.5,135.53,135.35,135.53,2966.0,135.5,135.53,135.35,135.53,2966.0
2020-12-31 12:10:00,135.6,135.62,135.53,135.62,2347.0,135.6,135.62,135.53,135.62,2347.0
2020-12-31 12:20:00,135.6,135.65,135.5,135.6,2891.0,135.6,135.65,135.5,135.6,2891.0
2020-12-31 12:30:00,135.58,135.76,135.54,135.75,5256.0,135.58,135.76,135.54,135.75,5256.0
2020-12-31 12:40:00,135.78,136.12,135.77,136.09,3294.0,135.78,136.12,135.77,136.09,3294.0
2020-12-31 12:50:00,136.01,136.01,135.8,135.95,2364.0,136.01,136.01,135.8,135.95,2364.0
2020-12-31 13:00:00,135.85,136.01,135.84,135.88,5463.0,135.85,136.01,135.84,135.88,5463.0
2020-12-31 13:10:00,135.87,136.07,135.85,136.07,4378.0,135.87,136.07,135.85,136.07,4378.0
2020-12-31 13:20:00,136.06,136.1,135.99,136.0,3679.0,136.06,136.1,135.99,136.0,3679.0
2020-12-31 13:30:00,136.02,136.12,135.98,136.06,6351.0,136.02,136.12,135.98,136.06,6351.0
2020-12-31 13:40:00,136.07,136.14,136.04,136.12,2446.0,136.07,136.14,136.04,136.12,2446.0
2020-12-31 13:50:00,136.15,136.18,136.08,136.12,3173.0,136.15,136.18,136.08,136.12,3173.0
2020-12-31 14:00:00,136.02,136.07,135.85,135.96,3966.0,136.02,136.07,135.85,135.96,3966.0
2020-12-31 14:10:00,135.92,136.15,135.89,136.03,6351.0,135.92,136.15,135.89,136.03,6351.0
2020-12-31 14:20:00,136.12,136.12,135.86,135.92,2808.0,136.12,136.12,135.86,135.92,2808.0
2020-12-31 14:30:00,135.92,136.05,135.91,135.98,4088.0,135.92,136.05,135.91,135.98,4088.0
2020-12-31 14:40:00,136.1,136.1,135.97,136.03,4252.0,136.1,136.1,135.97,136.03,4252.0
2020-12-31 14:50:00,136.01,136.03,135.85,136.02,9367.0,136.01,136.03,135.85,136.02,9367.0
2020-12-31 15:00:00,136.02,136.32,136.02,136.31,5900.0,136.02,136.32,136.02,136.31,5900.0
2020-12-31 15:10:00,136.31,136.46,136.31,136.38,6065.0,136.31,136.46,136.31,136.38,6065.0
2020-12-31 15:20:00,136.36,136.42,136.29,136.29,5692.0,136.36,136.42,136.29,136.29,5692.0
2020-12-31 15:30:00,136.31,136.31,135.99,136.13,6839.0,136.31,136.31,135.99,136.13,6839.0
2020-12-31 15:40:00,136.13,136.23,136.0,136.08,20667.0,136.13,136.23,136.0,136.08,20667.0
2020-12-31 15:50:00,136.2,136.5,136.16,136.32,57529.0,136.2,136.5,136.16,136.32,57529.0
2021-01-04 09:30:00,136.85,138.2,136.5,137.5,89769.0,136.85,138.2,136.5,137.5,89769.0
2021-01-04 09:40:00,137.35,138.31,137.12,138.06,43753.0,137.35,138.31,137.12,138.06,43753.0
2021-01-04 09:50:00,138.12,138.24,137.66,137.94,28478.0,138.12,138.24,137.66,137.94,28478.0
2021-01-04 10:00:00,137.92,138.09,137.63,137.84,15416.0,137.92,138.09,137.63,137.84,15416.0
2021-01-04 10:10:00,137.98,138.18,137.68,138.0,21547.0,137.98,138.18,137.68,138.0,21547.0
2021-01-04 10:20:00,137.97,138.27,137.9,137.98,37309.0,137.97,138.27,137.9,137.98,37309.0
2021-01-04 10:30:00,137.94,138.03,137.61,137.81,59089.0,137.94,138.03,137.61,137.81,59089.0
2021-01-04 10:40:00,137.81,138.03,137.44,137.49,78657.0,137.81,138.03,137.44,137.49,78657.0
2021-01-04 10:50:00,137.48,137.75,136.72,136.84,144320.0,137.48,137.75,136.72,136.84,144320.0
2021-01-04 11:00:00,136.78,136.92,135.17,135.44,60760.0,136.78,136.92,135.17,135.44,60760.0
2021-01-04 11:10:00,135.5,135.97,135.28,135.91,27793.0,135.5,135.97,135.28,135.91,27793.0
2021-01-04 11:20:00,135.91,135.98,135.65,135.94,29483.0,135.91,135.98,135.65,135.94,29483.0
2021-01-04 11:30:00,135.86,135.98,135.42,135.92,55316.0,135.86,135.98,135.42,135.92,55316.0
2021-01-04 11:40:00,135.96,136.05,135.7,135.86,35300.0,135.96,136.05,135.7,135.86,35300.0
2021-01-04 11:50:00,135.84,135.84,134.55,134.78,31461.0,135.84,135.84,134.55,134.78,31461.0
2021-01-04 12:00:00,134.81,134.84,133.8,133.91,51728.0,134.81,134.84,133.8,133.91,51728.0
2021-01-04 12:10:00,134.0,134.49,133.51,134.49,26077.0,134.0,134.49,133.51,134.49,26077.0
2021-01-04 12:20:00,134.39,135.16,134.3,135.07,49392.0,134.39,135.16,134.3,135.07,49392.0
2021-01-04 12:30:00,135.01,135.27,134.85,135.03,39742.0,135.01,135.27,134.85,135.03,39742.0
2021-01-04 12:40:00,135.05,135.07,134.76,135.01,51901.0,135.05,135.07,134.76,135.01,51901.0
2021-01-04 12:50:00,135.07,135.44,134.96,135.43,24646.0,135.07,135.44,134.96,135.43,24646.0
2021-01-04 13:00:00,135.4,135.51,135.17,135.42,26307.0,135.4,135.51,135.17,135.42,26307.0
2021-01-04 13:10:00,135.43,135.74,135.35,135.5,18542.0,135.43,135.74,135.35,135.5,18542.0
2021-01-04 13:20:00,135.48,135.74,135.34,135.49,15495.0,135.48,135.74,135.34,135.49,15495.0
2021-01-04 13:30:00,135.45,135.46,135.06,135.22,10052.0,135.45,135.46,135.06,135.22,10052.0
2021-01-04 13:40:00,135.24,135.33,135.02,135.18,11593.0,135.24,135.33,135.02,135.18,11593.0
2021-01-04 13:50:00,135.18,135.45,135.14,135.45,7258.0,135.18,135.45,135.14,135.45,7258.0
2021-01-04 14:00:00,135.43,135.6,135.33,135.33,9899.0,135.43,135.6,135.33,135.33,9899.0
2021-01-04 14:10:00,135.33,135.56,135.2,135.53,11953.0,135.33,135.56,135.2,135.53,11953.0
2021-01-04 14:20:00,135.48,135.48,134.8,134.8,15427.0,135.48,135.48,134.8,134.8,15427.0
2021-01-04 14:30:00,134.8,135.01,134.7,134.97,28321.0,134.8,135.01,134.7,134.97,28321.0
2021-01-04 14:40:00,134.97,135.09,134.84,134.91,20727.0,134.97,135.09,134.84,134.91,20727.0
2021-01-04 14:50:00,134.88,135.28,134.65,135.28,17568.0,134.88,135.28,134.65,135.28,17568.0
2021-01-04 15:00:00,135.24,135.24,134.85,135.08,15501.0,135.24,135.24,134.85,135.08,15501.0
2021-01-04 15:10:00,135.08,135.24,134.94,134.94,15494.0,135.08,135.24,134.94,134.94,15494.0
2021-01-04 15:20:00,134.92,135.15,134.83,135.11,28227.0,134.92,135.15,134.83,135.11,28227.0
2021-01-04 15:30:00,135.12,135.53,134.94,135.4,26255.0,135.12,135.53,134.94,135.4,26255.0
2021-01-04 15:40:00,135.37,135.88,135.24,135.88,42545.0,135.37,135.88,135.24,135.88,42545.0
2021-01-04 15:50:00,135.94,136.05,135.61,135.76,143184.0,135.94,136.05,135.61,135.76,143184.0
2021-01-05 09:30:00,136.74,136.86,135.38,136.35,64862.0,136.74,136.86,135.38,136.35,64862.0
2021-01-05 09:40:00,136.46,136.88,136.3,136.5,23033.0,136.46,136.88,136.3,136.5,23033.0
2021-01-05 09:50:00,136.51,137.2,136.39,136.83,21047.0,136.51,137.2,136.39,136.83,21047.0
2021-01-05 10:00:00,137.04,137.33,136.5,137.02,19416.0,137.04,137.33,136.5,137.02,19416.0
2021-01-05 10:10:00,137.02,137.22,136.31,136.31,35903.0,137.02,137.22,136.31,136.31,35903.0
2021-01-05 10:20:00,136.33,136.44,136.06,136.4,25319.0,136.33,136.44,136.06,136.4,25319.0
2021-01-05 10:30:00,136.29,136.29,136.02,136.12,19585.0,136.29,136.29,136.02,136.12,19585.0
2021-01-05 10:40:00,136.16,136.38,135.92,136.17,37021.0,136.16,136.38,135.92,136.17,37021.0
2021-01-05 10:50:00,136.11,136.29,135.5,135.5,23280.0,136.11,136.29,135.5,135.5,23280.0
2021-01-05 11:00:00,135.47,135.67,135.1,135.1,29004.0,135.47,135.67,135.1,135.1,29004.0
2021-01-05 11:10:00,135.11,135.4,135.0,135.32,16581.0,135.11,135.4,135.0,135.32,16581.0
2021-01-05 11:20:00,135.38,135.68,135.38,135.66,22541.0,135.38,135.68,135.38,135.66,22541.0
2021-01-05 11:30:00,135.69,135.91,135.69,135.75,18193.0,135.69,135.91,135.69,135.75,18193.0
2021-01-05 11:40:00,135.79,136.2,135.79,136.2,8651.0,135.79,136.2,135.79,136.2,8651.0
2021-01-05 11:50:00,136.22,136.41,136.14,136.18,10972.0,136.22,136.41,136.14,136.18,10972.0
2021-01-05 12:00:00,136.22,136.43,136.14,136.21,16601.0,136.22,136.43,136.14,136.21,16601.0
2021-01-05 12:10:00,136.24,136.4,135.79,135.94,13548.0,136.24,136.4,135.79,135.94,13548.0
2021-01-05 12:20:00,135.97,136.08,135.88,135.9,9043.0,135.97,136.08,135.88,135.9,9043.0
2021-01-05 12:30:00,135.98,136.02,135.81,135.85,10968.0,135.98,136.02,135.81,135.85,10968.0
2021-01-05 12:40:00,135.83,135.87,135.45,135.5,9583.0,135.83,135.87,135.45,135.5,9583.0
2021-01-05 12:50:00,135.47,135.86,135.45,135.86,8766.0,135.47,135.86,135.45,135.86,8766.0
2021-01-05 13:00:00,135.9,135.96,135.82,135.87,7598.0,135.9,135.96,135.82,135.87,7598.0
2021-01-05 13:10:00,135.85,135.95,135.8,135.85,6212.0,135.85,135.95,135.8,135.85,6212.0
2021-01-05 13:20:00,135.86,135.96,135.7,135.79,6505.0,135.86,135.96,135.7,135.79,6505.0
2021-01-05 13:30:00,135.8,135.92,135.78,135.81,6330.0,135.8,135.92,135.78,135.81,6330.0
2021-01-05 13:40:00,135.83,135.99,135.8,135.97,7971.0,135.83,135.99,135.8,135.97,7971.0
2021-01-05 13:50:00,135.99,136.04,135.96,135.96,7766.0,135.99,136.04,135.96,135.96,7766.0
2021-01-05 14:00:00,135.97,136.35,135.97,136.29,21409.0,135.97,136.35,135.97,136.29,21409.0
2021-01-05 14:10:00,136.34,136.34,136.09,136.12,13497.0,136.34,136.34,136.09,136.12,13497.0
2021-01-05 14:20:00,136.11,136.11,135.88,135.89,13610.0,136.11,136.11,135.88,135.89,13610.0
2021-01-05 14:30:00,135.89,136.07,135.78,135.78,22129.0,135.89,136.07,135.78,135.78,22129.0
2021-01-05 14:40:00,135.8,135.85,135.67,135.8,14682.0,135.8,135.85,135.67,135.8,14682.0
2021-01-05 14:50:00,135.8,135.83,135.33,135.5,18494.0,135.8,135.83,135.33,135.5,18494.0
2021-01-05 15:00:00,135.5,135.75,135.5,135.75,34865.0,135.5,135.75,135.5,135.75,34865.0
2021-01-05 15:10:00,135.74,135.86,135.68,135.86,15768.0,135.74,135.86,135.68,135.86,15768.0
2021-01-05 15:20:00,135.84,135.88,135.44,135.48,21747.0,135.84,135.88,135.44,135.48,21747.0
2021-01-05 15:30:00,135.51,135.68,135.44,135.48,29732.0,135.51,135.68,135.44,135.48,29732.0
2021-01-05 15:40:00,135.48,136.11,135.46,136.07,40406.0,135.48,136.11,135.46,136.07,40406.0
2021-01-05 15:50:00,136.1,136.27,135.93,136.14,101444.0,136.1,136.27,135.93,136.14,101444.0
2021-01-06 09:30:00,132.34,133.32,131.52,132.43,74906.0,132.34,133.32,131.52,132.43,74906.0
2021-01-06 09:40:00,132.42,132.55,131.67,132.24,27840.0,132.42,132.55,131.67,132.24,27840.0
2021-01-06 09:50:00,132.26,132.39,131.22,131.23,42690.0,132.26,132.39,131.22,131.23,42690.0
2021-01-06 10:00:00,131.22,131.76,130.78,131.53,35539.0,131.22,131.76,130.78,131.53,35539.0
2021-01-06 10:10:00,131.66,132.0,131.55,131.83,20983.0,131.66,132.0,131.55,131.83,20983.0
2021-01-06 10:20:00,131.8,132.45,131.78,132.37,45371.0,131.8,132.45,131.78,132.37,45371.0
2021-01-06 10:30:00,132.43,132.75,132.36,132.5,22190.0,132.43,132.75,132.36,132.5,22190.0
2021-01-06 10:40:00,132.56,132.87,132.45,132.72,48270.0,132.56,132.87,132.45,132.72,48270.0
2021-01-06 10:50:00,132.71,132.96,132.41,132.42,28293.0,132.71,132.96,132.41,132.42,28293.0
2021-01-06 11:00:00,132.44,132.46,131.77,132.28,36802.0,132.44,132.46,131.77,132.28,36802.0
2021-01-06 11:10:00,132.38,132.45,132.2,132.44,30643.0,132.38,132.45,132.2,132.44,30643.0
2021-01-06 11:20:00,132.44,132.51,132.2,132.36,31524.0,132.44,132.51,132.2,132.36,31524.0
2021-01-06 11:30:00,132.35,132.49,132.08,132.09,24786.0,132.35,132.49,132.08,132.09,24786.0
2021-01-06 11:40:00,132.11,132.33,132.05,132.19,20732.0,132.11,132.33,132.05,132.19,20732.0
2021-01-06 11:50:00,132.21,132.28,131.96,132.12,38112.0,132.21,132.28,131.96,132.12,38112.0
2021-01-06 12:00:00,132.14,132.86,132.12,132.83,75186.0,132.14,132.86,132.12,132.83,75186.0
2021-01-06 12:10:00,132.86,133.41,132.86,133.2,31974.0,132.86,133.41,132.86,133.2,31974.0
2021-01-06 12:20:00,133.2,133.24,132.82,133.07,25947.0,133.2,133.24,132.82,133.07,25947.0
2021-01-06 12:30:00,133.1,133.14,132.59,132.71,27659.0,133.1,133.14,132.59,132.71,27659.0
2021-01-06 12:40:00,132.78,133.06,132.75,132.97,24556.0,132.78,133.06,132.75,132.97,24556.0
2021-01-06 12:50:00,132.98,133.04,132.84,132.94,16677.0,132.98,133.04,132.84,132.94,16677.0
2021-01-06 13:00:00,132.95,133.08,132.68,132.74,18873.0,132.95,133.08,132.68,132.74,18873.0
2021-01-06 13:10:00,132.74,132.97,132.46,132.5,54742.0,132.74,132.97,132.46,132.5,54742.0
2021-01-06 13:20:00,132.5,132.51,132.04,132.04,12153.0,132.5,132.51,132.04,132.04,12153.0
2021-01-06 13:30:00,132.07,132.94,132.03,132.94,20029.0,132.07,132.94,132.03,132.94,20029.0
2021-01-06 13:40:00,132.92,133.08,132.71,132.91,19151.0,132.92,133.08,132.71,132.91,19151.0
2021-01-06 13:50:00,132.91,132.95,132.74,132.83,9432.0,132.91,132.95,132.74,132.83,9432.0
2021-01-06 14:00:00,132.8,132.91,132.71,132.77,17486.0,132.8,132.91,132.71,132.77,17486.0
2021-01-06 14:10:00,132.74,132.74,132.24,132.28,11991.0,132.74,132.74,132.24,132.28,11991.0
2021-01-06 14:20:00,132.32,132.56,131.87,131.87,22127.0,132.32,132.56,131.87,131.87,22127.0
2021-01-06 14:30:00,131.87,132.26,131.56,131.7,28894.0,131.87,132.26,131.56,131.7,28894.0
2021-01-06 14:40:00,131.59,131.98,131.36,131.39,16061.0,131.59,131.98,131.36,131.39,16061.0
2021-01-06 14:50:00,131.35,132.04,131.35,131.84,19185.0,131.35,132.04,131.35,131.84,19185.0
2021-01-06 15:00:00,131.78,131.79,131.34,131.58,16365.0,131.78,131.79,131.34,131.58,16365.0
2021-01-06 15:10:00,131.58,131.79,131.13,131.22,15509.0,131.58,131.79,131.13,131.22,15509.0
2021-01-06 15:20:00,131.25,131.31,130.5,131.17,24417.0,131.25,131.31,130.5,131.17,24417.0
2021-01-06 15:30:00,131.13,131.31,130.6,130.6,17847.0,131.13,131.31,130.6,130.6,17847.0
2021-01-06 15:40:00,130.59,130.89,130.39,130.72,30983.0,130.59,130.89,130.39,130.72,30983.0
2021-01-06 15:50:00,130.62,130.71,129.91,130.62,116064.0,130.62,130.71,129.91,130.62,116064.0
2021-01-07 09:30:00,132.14,133.72,131.74,133.15,139690.0,132.14,133.72,131.74,133.15,139690.0
2021-01-07 09:40:00,132.93,133.4,132.7,133.09,25901.0,132.93,133.4,132.7,133.09,25901.0
2021-01-07 09:50:00,133.09,134.33,133.06,134.33,30521.0,133.09,134.33,133.06,134.33,30521.0
2021-01-07 10:00:00,134.44,134.92,134.22,134.92,23325.0,134.44,134.92,134.22,134.92,23325.0
2021-01-07 10:10:00,134.95,135.21,134.73,135.21,26606.0,134.95,135.21,134.73,135.21,26606.0
2021-01-07 10:20:00,135.16,135.43,134.83,134.94,16956.0,135.16,135.43,134.83,134.94,16956.0
2021-01-07 10:30:00,135.0,135.46,134.84,135.25,24886.0,135.0,135.46,134.84,135.25,24886.0
2021-01-07 10:40:00,135.25,135.49,135.0,135.24,13245.0,135.25,135.49,135.0,135.24,13245.0
2021-01-07 10:50:00,135.21,135.55,135.17,135.48,11812.0,135.21,135.55,135.17,135.48,11812.0
2021-01-07 11:00:00,135.48,135.77,135.48,135.54,11751.0,135.48,135.77,135.48,135.54,11751.0
2021-01-07 11:10:00,135.51,135.52,135.18,135.37,13170.0,135.51,135.52,135.18,135.37,13170.0
2021-01-07 11:20:00,135.34,135.76,135.33,135.6,10462.0,135.34,135.76,135.33,135.6,10462.0
2021-01-07 11:30:00,135.6,135.67,135.28,135.48,7603.0,135.6,135.67,135.28,135.48,7603.0
2021-01-07 11:40:00,135.43,135.51,135.31,135.5,7530.0,135.43,135.51,135.31,135.5,7530.0
2021-01-07 11:50:00,135.46,135.65,134.94,135.01,54811.0,135.46,135.65,134.94,135.01,54811.0
2021-01-07 12:00:00,135.02,135.41,135.02,135.33,8896.0,135.02,135.41,135.02,135.33,8896.0
2021-01-07 12:10:00,135.3,135.31,135.03,135.05,12789.0,135.3,135.31,135.03,135.05,12789.0
2021-01-07 12:20:00,135.05,135.9,135.05,135.9,15597.0,135.05,135.9,135.05,135.9,15597.0
2021-01-07 12:30:00,135.96,136.12,135.91,136.01,8065.0,135.96,136.12,135.91,136.01,8065.0
2021-01-07 12:40:00,135.93,135.95,135.75,135.88,30746.0,135.93,135.95,135.75,135.88,30746.0
2021-01-07 12:50:00,135.83,135.83,135.61,135.8,12806.0,135.83,135.83,135.61,135.8,12806.0
2021-01-07 13:00:00,135.8,135.95,135.57,135.58,9406.0,135.8,135.95,135.57,135.58,9406.0
2021-01-07 13:10:00,135.55,136.03,135.55,135.89,5647.0,135.55,136.03,135.55,135.89,5647.0
2021-01-07 13:20:00,135.96,136.14,135.92,136.11,8232.0,135.96,136.14,135.92,136.11,8232.0
2021-01-07 13:30:00,136.14,136.54,136.12,136.5,15254.0,136.14,136.54,136.12,136.5,15254.0
2021-01-07 13:40:00,136.51,136.59,136.09,136.15,12695.0,136.51,136.59,136.09,136.15,12695.0
2021-01-07 13:50:00,136.16,136.26,136.05,136.24,9581.0,136.16,136.26,136.05,136.24,9581.0
2021-01-07 14:00:00,136.22,136.32,136.17,136.18,11820.0,136.22,136.32,136.17,136.18,11820.0
2021-01-07 14:10:00,136.13,136.22,136.05,136.11,10045.0,136.13,136.22,136.05,136.11,10045.0
2021-01-07 14:20:00,136.07,136.15,135.98,136.03,7904.0,136.07,136.15,135.98,136.03,7904.0
2021-01-07 14:30:00,136.03,136.43,135.96,136.43,13256.0,136.03,136.43,135.96,136.43,13256.0
2021-01-07 14:40:00,136.39,136.69,136.33,136.66,12354.0,136.39,136.69,136.33,136.66,12354.0
2021-01-07 14:50:00,136.65,136.8,136.55,136.8,16440.0,136.65,136.8,136.55,136.8,16440.0
2021-01-07 15:00:00,136.77,136.84,136.68,136.69,11862.0,136.77,136.84,136.68,136.69,11862.0
2021-01-07 15:10:00,136.71,136.71,136.55,136.63,8090.0,136.71,136.71,136.55,136.63,8090.0
2021-01-07 15:20:00,136.65,137.15,136.64,136.98,24964.0,136.65,137.15,136.64,136.98,24964.0
2021-01-07 15:30:00,137.03,137.08,136.76,137.05,14932.0,137.03,137.08,136.76,137.05,14932.0
2021-01-07 15:40:00,137.01,137.15,136.89,136.95,31563.0,137.01,137.15,136.89,136.95,31563.0
2021-01-07 15:50:00,137.0,137.49,136.97,137.05,204103.0,137.0,137.49,136.97,137.05,204103.0
2021-01-08 09:30:00,136.65,136.96,134.1,134.28,265978.0,136.65,136.96,134.1,134.28,265978.0
2021-01-08 09:40:00,134.25,136.21,134.22,136.21,97638.0,134.25,136.21,134.22,136.21,97638.0
2021-01-08 09:50:00,136.21,137.43,136.2,137.17,44799.0,136.21,137.43,136.2,137.17,44799.0
2021-01-08 10:00:00,137.2,138.24,137.0,138.01,72647.0,137.2,138.24,137.0,138.01,72647.0
2021-01-08 10:10:00,137.88,138.55,137.88,138.53,32001.0,137.88,138.55,137.88,138.53,32001.0
2021-01-08 10:20:00,138.52,138.53,136.7,136.74,37228.0,138.52,138.53,136.7,136.74,37228.0
2021-01-08 10:30:00,136.94,137.04,136.74,137.0,14734.0,136.94,137.04,136.74,137.0,14734.0
2021-01-08 10:40:00,137.02,137.16,136.94,137.01,32487.0,137.02,137.16,136.94,137.01,32487.0
2021-01-08 10:50:00,137.0,137.34,136.81,136.87,13576.0,137.0,137.34,136.81,136.87,13576.0
2021-01-08 11:00:00,136.83,136.96,136.63,136.63,14095.0,136.83,136.96,136.63,136.63,14095.0
2021-01-08 11:10:00,136.59,136.63,135.78,135.96,17591.0,136.59,136.63,135.78,135.96,17591.0
2021-01-08 11:20:00,136.02,136.46,135.91,136.4,11008.0,136.02,136.46,135.91,136.4,11008.0
2021-01-08 11:30:00,136.46,136.46,136.08,136.18,15913.0,136.46,136.46,136.08,136.18,15913.0
2021-01-08 11:40:00,136.22,136.29,135.91,136.0,17322.0,136.22,136.29,135.91,136.0,17322.0
2021-01-08 11:50:00,135.92,136.01,135.62,136.0,16249.0,135.92,136.01,135.62,136.0,16249.0
2021-01-08 12:00:00,136.0,136.06,135.74,135.99,54354.0,136.0,136.06,135.74,135.99,54354.0
2021-01-08 12:10:00,136.0,136.29,135.99,136.11,78954.0,136.0,136.29,135.99,136.11,78954.0
2021-01-08 12:20:00,136.1,136.25,136.08,136.11,35426.0,136.1,136.25,136.08,136.11,35426.0
2021-01-08 12:30:00,136.12,136.67,136.07,136.67,10919.0,136.12,136.67,136.07,136.67,10919.0
2021-01-08 12:40:00,136.68,136.72,135.9,135.94,12782.0,136.68,136.72,135.9,135.94,12782.0
2021-01-08 12:50:00,135.96,136.0,135.78,135.85,8376.0,135.96,136.0,135.78,135.85,8376.0
2021-01-08 13:00:00,135.86,135.91,135.61,135.79,9183.0,135.86,135.91,135.61,135.79,9183.0
2021-01-08 13:10:00,135.82,135.86,135.42,135.43,14925.0,135.82,135.86,135.42,135.43,14925.0
2021-01-08 13:20:00,135.39,135.4,134.76,135.16,14816.0,135.39,135.4,134.76,135.16,14816.0
2021-01-08 13:30:00,135.19,135.23,134.9,135.04,7097.0,135.19,135.23,134.9,135.04,7097.0
2021-01-08 13:40:00,134.9,135.24,134.5,135.19,18884.0,134.9,135.24,134.5,135.19,18884.0
2021-01-08 13:50:00,135.15,135.65,135.15,135.44,8230.0,135.15,135.65,135.15,135.44,8230.0
2021-01-08 14:00:00,135.46,135.72,135.46,135.57,11636.0,135.46,135.72,135.46,135.57,11636.0
2021-01-08 14:10:00,135.59,135.81,135.59,135.81,5796.0,135.59,135.81,135.59,135.81,5796.0
2021-01-08 14:20:00,135.8,136.08,135.7,135.94,23060.0,135.8,136.08,135.7,135.94,23060.0
2021-01-08 14:30:00,135.95,135.97,135.65,135.71,19042.0,135.95,135.97,135.65,135.71,19042.0
2021-01-08 14:40:00,135.72,135.74,135.26,135.49,13391.0,135.72,135.74,135.26,135.49,13391.0
2021-01-08 14:50:00,135.53,135.8,135.51,135.7,10417.0,135.53,135.8,135.51,135.7,10417.0
2021-01-08 15:00:00,135.72,135.81,135.57,135.73,7706.0,135.72,135.81,135.57,135.73,7706.0
2021-01-08 15:10:00,135.69,135.93,135.67,135.9,11850.0,135.69,135.93,135.67,135.9,11850.0
2021-01-08 15:20:00,135.89,135.92,135.59,135.75,23132.0,135.89,135.92,135.59,135.75,23132.0
2021-01-08 15:30:00,135.75,135.89,135.63,135.84,16746.0,135.75,135.89,135.63,135.84,16746.0
2021-01-08 15:40:00,135.86,136.07,135.73,135.82,78590.0,135.86,136.07,135.73,135.82,78590.0
2021-01-08 15:50:00,135.83,136.36,135.79,136.26,93508.0,135.83,136.36,135.79,136.26,93508.0
2021-01-11 09:30:00,133.9,134.49,132.83,133.62,112752.0,133.9,134.49,132.83,133.62,112752.0
2021-01-11 09:40:00,133.8,134.69,133.6,134.18,34620.0,133.8,134.69,133.6,134.18,34620.0
2021-01-11 09:50:00,133.95,134.47,133.74,134.47,31914.0,133.95,134.47,133.74,134.47,31914.0
2021-01-11 10:00:00,134.43,134.93,133.85,134.92,38942.0,134.43,134.93,133.85,134.92,38942.0
2021-01-11 10:10:00,135.0,135.03,134.45,134.62,41698.0,135.0,135.03,134.45,134.62,41698.0
2021-01-11 10:20:00,134.59,135.25,134.5,135.1,28978.0,134.59,135.25,134.5,135.1,28978.0
2021-01-11 10:30:00,135.17,135.5,135.14,135.3,11059.0,135.17,135.5,135.14,135.3,11059.0
2021-01-11 10:40:00,135.32,135.36,134.76,135.0,24173.0,135.32,135.36,134.76,135.0,24173.0
2021-01-11 10:50:00,134.93,135.38,134.92,135.18,26123.0,134.93,135.38,134.92,135.18,26123.0
2021-01-11 11:00:00,135.18,135.26,134.92,135.01,16317.0,135.18,135.26,134.92,135.01,16317.0
2021-01-11 11:10:00,135.05,135.05,134.43,134.8,11375.0,135.05,135.05,134.43,134.8,11375.0
2021-01-11 11:20:00,134.75,135.27,134.69,135.22,8993.0,134.75,135.27,134.69,135.22,8993.0
2021-01-11 11:30:00,135.26,135.52,135.22,135.44,13893.0,135.26,135.52,135.22,135.44,13893.0
2021-01-11 11:40:00,135.38,135.38,135.12,135.15,10369.0,135.38,135.38,135.12,135.15,10369.0
2021-01-11 11:50:00,135.21,135.33,135.08,135.33,10445.0,135.21,135.33,135.08,135.33,10445.0
2021-01-11 12:00:00,135.37,135.55,135.35,135.45,10458.0,135.37,135.55,135.35,135.45,10458.0
2021-01-11 12:10:00,135.43,135.5,135.28,135.47,7587.0,135.43,135.5,135.28,135.47,7587.0
2021-01-11 12:20:00,135.51,135.86,135.51,135.86,5848.0,135.51,135.86,135.51,135.86,5848.0
2021-01-11 12:30:00,135.86,135.96,135.83,135.96,9525.0,135.86,135.96,135.83,135.96,9525.0
2021-01-11 12:40:00,136.0,136.14,135.95,136.04,10451.0,136.0,136.14,135.95,136.04,10451.0
2021-01-11 12:50:00,136.05,136.05,135.62,135.72,10003.0,136.05,136.05,135.62,135.72,10003.0
2021-01-11 13:00:00,135.72,136.05,135.72,135.96,8090.0,135.72,136.05,135.72,135.96,8090.0
2021-01-11 13:10:00,136.0,136.31,135.99,136.03,82392.0,136.0,136.31,135.99,136.03,82392.0
2021-01-11 13:20:00,135.85,135.85,135.36,135.37,8967.0,135.85,135.85,135.36,135.37,8967.0
2021-01-11 13:30:00,135.37,135.55,135.23,135.52,10433.0,135.37,135.55,135.23,135.52,10433.0
2021-01-11 13:40:00,135.5,135.5,135.1,135.11,14993.0,135.5,135.5,135.1,135.11,14993.0
2021-01-11 13:50:00,135.16,135.49,135.1,135.43,9546.0,135.16,135.49,135.1,135.43,9546.0
2021-01-11 14:00:00,135.36,135.46,135.16,135.16,10588.0,135.36,135.46,135.16,135.16,10588.0
2021-01-11 14:10:00,135.21,135.32,135.01,135.03,11288.0,135.21,135.32,135.01,135.03,11288.0
2021-01-11 14:20:00,135.03,135.07,134.79,134.8,14539.0,135.03,135.07,134.79,134.8,14539.0
2021-01-11 14:30:00,134.77,134.9,134.68,134.84,26021.0,134.77,134.9,134.68,134.84,26021.0
2021-01-11 14:40:00,134.84,135.02,134.84,134.87,57061.0,134.84,135.02,134.84,134.87,57061.0
2021-01-11 14:50:00,134.88,135.21,134.77,135.14,28256.0,134.88,135.21,134.77,135.14,28256.0
2021-01-11 15:00:00,135.15,135.2,134.89,134.9,27473.0,135.15,135.2,134.89,134.9,27473.0
2021-01-11 15:10:00,134.89,135.09,134.83,134.9,55443.0,134.89,135.09,134.83,134.9,55443.0
2021-01-11 15:20:00,134.9,134.9,134.4,134.46,34843.0,134.9,134.9,134.4,134.46,34843.0
2021-01-11 15:30:00,134.46,134.73,134.43,134.47,70241.0,134.46,134.73,134.43,134.47,70241.0
2021-01-11 15:40:00,134.5,135.03,134.49,134.89,95344.0,134.5,135.03,134.49,134.89,95344.0
2021-01-11 15:50:00,134.91,134.92,134.59,134.66,168053.0,134.91,134.92,134.59,134.66,168053.0
2021-01-12 09:30:00,134.9,135.05,134.05,134.33,52140.0,134.9,135.05,134.05,134.33,52140.0
2021-01-12 09:40:00,134.7,134.7,133.6,133.76,20246.0,134.7,134.7,133.6,133.76,20246.0
2021-01-12 09:50:00,133.69,134.12,133.25,134.03,5777.0,133.69,134.12,133.25,134.03,5777.0
2021-01-12 10:00:00,134.08,134.15,133.36,133.5,10999.0,134.08,134.15,133.36,133.5,10999.0
2021-01-12 10:10:00,133.53,134.26,133.52,134.18,23839.0,133.53,134.26,133.52,134.18,23839.0
2021-01-12 10:20:00,134.18,134.39,133.93,133.93,9802.0,134.18,134.39,133.93,133.93,9802.0
2021-01-12 10:30:00,133.99,134.09,133.67,133.69,14455.0,133.99,134.09,133.67,133.69,14455.0
2021-01-12 10:40:00,133.75,133.83,133.5,133.67,22311.0,133.75,133.83,133.5,133.67,22311.0
2021-01-12 10:50:00,133.67,133.77,133.19,133.25,12165.0,133.67,133.77,133.19,133.25,12165.0
2021-01-12 11:00:00,133.26,133.6,133.12,133.52,14926.0,133.26,133.6,133.12,133.52,14926.0
2021-01-12 11:10:00,133.54,133.91,133.52,133.78,12339.0,133.54,133.91,133.52,133.78,12339.0
2021-01-12 11:20:00,133.81,133.96,133.71,133.74,11273.0,133.81,133.96,133.71,133.74,11273.0
2021-01-12 11:30:00,133.71,133.77,133.44,133.54,19874.0,133.71,133.77,133.44,133.54,19874.0
2021-01-12 11:40:00,133.56,133.82,133.47,133.76,25017.0,133.56,133.82,133.47,133.76,25017.0
2021-01-12 11:50:00,133.78,133.9,133.64,133.87,27331.0,133.78,133.9,133.64,133.87,27331.0
2021-01-12 12:00:00,133.89,133.89,133.1,133.13,35958.0,133.89,133.89,133.1,133.13,35958.0
2021-01-12 12:10:00,133.12,133.13,132.63,132.93,14723.0,133.12,133.13,132.63,132.93,14723.0
2021-01-12 12:20:00,132.86,133.18,132.72,133.15,19898.0,132.86,133.18,132.72,133.15,19898.0
2021-01-12 12:30:00,133.16,133.28,133.01,133.27,7258.0,133.16,133.28,133.01,133.27,7258.0
2021-01-12 12:40:00,133.25,133.27,132.95,132.95,13585.0,133.25,133.27,132.95,132.95,13585.0
2021-01-12 12:50:00,132.95,133.39,132.93,133.3,10451.0,132.95,133.39,132.93,133.3,10451.0
2021-01-12 13:00:00,133.32,133.4,133.21,133.23,12988.0,133.32,133.4,133.21,133.23,12988.0
2021-01-12 13:10:00,133.27,133.47,133.26,133.31,13207.0,133.27,133.47,133.26,133.31,13207.0
2021-01-12 13:20:00,133.29,133.6,133.21,133.6,20258.0,133.29,133.6,133.21,133.6,20258.0
2021-01-12 13:30:00,133.59,133.74,133.53,133.6,19245.0,133.59,133.74,133.53,133.6,19245.0
2021-01-12 13:40:00,133.58,133.67,133.34,133.53,42356.0,133.58,133.67,133.34,133.53,42356.0
2021-01-12 13:50:00,133.49,133.8,133.42,133.74,12297.0,133.49,133.8,133.42,133.74,12297.0
2021-01-12 14:00:00,133.8,133.83,133.67,133.74,23220.0,133.8,133.83,133.67,133.74,23220.0
2021-01-12 14:10:00,133.73,134.12,133.62,134.1,17770.0,133.73,134.12,133.62,134.1,17770.0
2021-01-12 14:20:00,134.07,134.19,133.9,133.94,13509.0,134.07,134.19,133.9,133.94,13509.0
2021-01-12 14:30:00,133.98,134.17,133.9,133.91,15782.0,133.98,134.17,133.9,133.91,15782.0
2021-01-12 14:40:00,133.86,133.95,133.77,133.95,10666.0,133.86,133.95,133.77,133.95,10666.0
2021-01-12 14:50:00,133.97,134.16,133.87,134.1,9483.0,133.97,134.16,133.87,134.1,9483.0
2021-01-12 15:00:00,134.13,134.2,134.0,134.11,9371.0,134.13,134.2,134.0,134.11,9371.0
2021-01-12 15:10:00,134.14,134.22,134.09,134.17,12109.0,134.14,134.22,134.09,134.17,12109.0
2021-01-12 15:20:00,134.14,134.23,133.98,134.02,12365.0,134.14,134.23,133.98,134.02,12365.0
2021-01-12 15:30:00,134.02,134.18,133.96,133.98,26679.0,134.02,134.18,133.96,133.98,26679.0
2021-01-12 15:40:00,133.99,134.26,133.99,134.24,25285.0,133.99,134.26,133.99,134.24,25285.0
2021-01-12 15:50:00,134.29,134.31,133.72,133.72,98325.0,134.29,134.31,133.72,133.72,98325.0
2021-01-13 09:30:00,134.03,134.39,132.5,132.54,57994.0,134.03,134.39,132.5,132.54,57994.0
2021-01-13 09:40:00,132.5,133.25,132.3,133.02,29411.0,132.5,133.25,132.3,133.02,29411.0
2021-01-13 09:50:00,133.04,133.35,132.55,132.74,21000.0,133.04,133.35,132.55,132.74,21000.0
2021-01-13 10:00:00,132.73,132.74,132.15,132.74,27402.0,132.73,132.74,132.15,132.74,27402.0
2021-01-13 10:10:00,132.74,133.19,132.69,132.96,22448.0,132.74,133.19,132.69,132.96,22448.0
2021-01-13 10:20:00,133.04,133.26,132.86,133.14,10292.0,133.04,133.26,132.86,133.14,10292.0
2021-01-13 10:30:00,133.19,133.88,133.19,133.82,10532.0,133.19,133.88,133.19,133.82,10532.0
2021-01-13 10:40:00,133.88,134.05,133.62,134.04,11656.0,133.88,134.05,133.62,134.04,11656.0
2021-01-13 10:50:00,134.05,134.31,133.99,134.19,31799.0,134.05,134.31,133.99,134.19,31799.0
2021-01-13 11:00:00,134.16,134.85,134.16,134.85,19218.0,134.16,134.85,134.16,134.85,19218.0
2021-01-13 11:10:00,134.81,134.89,134.27,134.3,16944.0,134.81,134.89,134.27,134.3,16944.0
2021-01-13 11:20:00,134.31,135.17,134.27,134.81,20541.0,134.31,135.17,134.27,134.81,20541.0
2021-01-13 11:30:00,134.79,135.0,134.69,135.0,10150.0,134.79,135.0,134.69,135.0,10150.0
2021-01-13 11:40:00,134.98,135.12,134.89,134.99,10691.0,134.98,135.12,134.89,134.99,10691.0
2021-01-13 11:50:00,134.98,135.02,134.78,134.84,9198.0,134.98,135.02,134.78,134.84,9198.0
2021-01-13 12:00:00,134.85,134.91,134.76,134.79,6190.0,134.85,134.91,134.76,134.79,6190.0
2021-01-13 12:10:00,134.76,134.76,134.31,134.31,11981.0,134.76,134.76,134.31,134.31,11981.0
2021-01-13 12:20:00,134.37,134.37,134.17,134.3,13110.0,134.37,134.37,134.17,134.3,13110.0
2021-01-13 12:30:00,134.27,134.31,134.13,134.24,7253.0,134.27,134.31,134.13,134.24,7253.0
2021-01-13 12:40:00,134.21,134.59,134.21,134.57,10689.0,134.21,134.59,134.21,134.57,10689.0
2021-01-13 12:50:00,134.58,134.86,134.58,134.71,7513.0,134.58,134.86,134.58,134.71,7513.0
2021-01-13 13:00:00,134.68,134.75,134.54,134.59,9973.0,134.68,134.75,134.54,134.59,9973.0
2021-01-13 13:10:00,134.57,134.75,134.57,134.71,8906.0,134.57,134.75,134.57,134.71,8906.0
2021-01-13 13:20:00,134.7,135.0,134.6,134.85,4737.0,134.7,135.0,134.6,134.85,4737.0
2021-01-13 13:30:00,134.81,134.85,134.72,134.72,9256.0,134.81,134.85,134.72,134.72,9256.0
2021-01-13 13:40:00,134.74,134.74,134.33,134.34,6447.0,134.74,134.74,134.33,134.34,6447.0
2021-01-13 13:50:00,134.34,134.38,134.15,134.24,8452.0,134.34,134.38,134.15,134.24,8452.0
2021-01-13 14:00:00,134.22,134.49,134.02,134.45,12128.0,134.22,134.49,134.02,134.45,12128.0
2021-01-13 14:10:00,134.46,134.47,134.32,134.44,4897.0,134.46,134.47,134.32,134.44,4897.0
2021-01-13 14:20:00,134.4,134.48,134.4,134.4,15872.0,134.4,134.48,134.4,134.4,15872.0
2021-01-13 14:30:00,134.37,134.46,134.35,134.41,18637.0,134.37,134.46,134.35,134.41,18637.0
2021-01-13 14:40:00,134.43,134.44,134.11,134.12,6184.0,134.43,134.44,134.11,134.12,6184.0
2021-01-13 14:50:00,134.11,134.12,133.86,133.94,7068.0,134.11,134.12,133.86,133.94,7068.0
2021-01-13 15:00:00,133.93,133.99,133.84,133.87,5380.0,133.93,133.99,133.84,133.87,5380.0
2021-01-13 15:10:00,133.88,133.95,133.85,133.94,10775.0,133.88,133.95,133.85,133.94,10775.0
2021-01-13 15:20:00,133.95,133.95,133.69,133.75,8374.0,133.95,133.95,133.69,133.75,8374.0
2021-01-13 15:30:00,133.75,134.04,133.65,134.04,11370.0,133.75,134.04,133.65,134.04,11370.0
2021-01-13 15:40:00,134.05,134.22,134.04,134.06,15916.0,134.05,134.22,134.04,134.06,15916.0
2021-01-13 15:50:00,134.09,134.18,133.81,134.13,56488.0,134.09,134.18,133.81,134.13,56488.0
2021-01-14 09:30:00,134.38,135.1,134.01,134.89,32819.0,134.38,135.1,134.01,134.89,32819.0
2021-01-14 09:40:00,135.14,135.14,134.5,134.5,7000.0,135.14,135.14,134.5,134.5,7000.0
2021-01-14 09:50:00,134.64,134.97,134.58,134.97,8000.0,134.64,134.97,134.58,134.97,8000.0
2021-01-14 10:00:00,134.86,135.36,134.83,135.02,13752.0,134.86,135.36,134.83,135.02,13752.0
2021-01-14 10:10:00,135.16,135.84,134.99,135.78,23207.0,135.16,135.84,134.99,135.78,23207.0
2021-01-14 10:20:00,135.66,135.71,135.27,135.41,6753.0,135.66,135.71,135.27,135.41,6753.0
2021-01-14 10:30:00,135.48,135.6,135.29,135.47,14920.0,135.48,135.6,135.29,135.47,14920.0
2021-01-14 10:40:00,135.45,135.77,135.44,135.62,13458.0,135.45,135.77,135.44,135.62,13458.0
2021-01-14 10:50:00,135.65,135.79,135.5,135.51,12162.0,135.65,135.79,135.5,135.51,12162.0
2021-01-14 11:00:00,135.62,135.65,135.37,135.42,15510.0,135.62,135.65,135.37,135.42,15510.0
2021-01-14 11:10:00,135.38,135.46,135.12,135.19,27202.0,135.38,135.46,135.12,135.19,27202.0
2021-01-14 11:20:00,135.15,135.32,134.92,135.02,52342.0,135.15,135.32,134.92,135.02,52342.0
2021-01-14 11:30:00,135.06,135.13,134.75,134.9,32524.0,135.06,135.13,134.75,134.9,32524.0
2021-01-14 11:40:00,134.89,135.33,134.82,135.24,12764.0,134.89,135.33,134.82,135.24,12764.0
2021-01-14 11:50:00,135.21,135.48,135.1,135.48,15193.0,135.21,135.48,135.1,135.48,15193.0
2021-01-14 12:00:00,135.52,135.52,135.18,135.19,10577.0,135.52,135.52,135.18,135.19,10577.0
2021-01-14 12:10:00,135.05,135.07,134.75,135.0,19212.0,135.05,135.07,134.75,135.0,19212.0
2021-01-14 12:20:00,134.93,135.17,134.92,134.99,14387.0,134.93,135.17,134.92,134.99,14387.0
2021-01-14 12:30:00,134.97,135.06,134.81,135.04,18053.0,134.97,135.06,134.81,135.04,18053.0
2021-01-14 12:40:00,135.02,135.02,134.29,134.51,19570.0,135.02,135.02,134.29,134.51,19570.0
2021-01-14 12:50:00,134.5,134.77,134.39,134.74,6914.0,134.5,134.77,134.39,134.74,6914.0
2021-01-14 13:00:00,134.67,134.67,134.35,134.44,8847.0,134.67,134.67,134.35,134.44,8847.0
2021-01-14 13:10:00,134.42,134.42,134.23,134.32,5833.0,134.42,134.42,134.23,134.32,5833.0
2021-01-14 13:20:00,134.25,134.42,134.03,134.03,15650.0,134.25,134.42,134.03,134.03,15650.0
2021-01-14 13:30:00,134.03,134.04,133.82,133.93,9464.0,134.03,134.04,133.82,133.93,9464.0
2021-01-14 13:40:00,133.93,134.5,133.93,134.46,14977.0,133.93,134.5,133.93,134.46,14977.0
2021-01-14 13:50:00,134.47,134.7,134.45,134.64,16517.0,134.47,134.7,134.45,134.64,16517.0
2021-01-14 14:00:00,134.69,134.87,134.58,134.87,12520.0,134.69,134.87,134.58,134.87,12520.0
2021-01-14 14:10:00,134.87,135.04,134.76,134.9,26110.0,134.87,135.04,134.76,134.9,26110.0
2021-01-14 14:20:00,134.92,134.92,134.6,134.74,13075.0,134.92,134.92,134.6,134.74,13075.0
2021-01-14 14:30:00,134.74,135.3,134.74,135.23,27155.0,134.74,135.3,134.74,135.23,27155.0
2021-01-14 14:40:00,135.21,135.49,135.19,135.46,20679.0,135.21,135.49,135.19,135.46,20679.0
2021-01-14 14:50:00,135.5,135.54,135.29,135.39,22310.0,135.5,135.54,135.29,135.39,22310.0
2021-01-14 15:00:00,135.38,135.88,135.34,135.86,23405.0,135.38,135.88,135.34,135.86,23405.0
2021-01-14 15:10:00,135.86,136.02,135.24,135.25,35241.0,135.86,136.02,135.24,135.25,35241.0
2021-01-14 15:20:00,135.29,135.64,135.26,135.64,33198.0,135.29,135.64,135.26,135.64,33198.0
2021-01-14 15:30:00,135.63,136.0,135.52,135.91,47159.0,135.63,136.0,135.52,135.91,47159.0
2021-01-14 15:40:00,135.92,135.97,135.65,135.69,55170.0,135.92,135.97,135.65,135.69,55170.0
2021-01-14 15:50:00,135.65,135.69,135.15,135.43,155003.0,135.65,135.69,135.15,135.43,155003.0
2021-01-15 09:30:00,135.15,135.86,134.16,134.77,152188.0,135.15,135.86,134.16,134.77,152188.0
2021-01-15 09:40:00,134.87,135.77,134.48,135.69,21399.0,134.87,135.77,134.48,135.69,21399.0
2021-01-15 09:50:00,135.7,136.1,135.58,135.82,11707.0,135.7,136.1,135.58,135.82,11707.0
2021-01-15 10:00:00,135.86,136.15,134.8,134.8,14120.0,135.86,136.15,134.8,134.8,14120.0
2021-01-15 10:10:00,135.0,135.31,134.31,134.48,19415.0,135.0,135.31,134.31,134.48,19415.0
2021-01-15 10:20:00,134.4,134.47,133.86,134.31,17515.0,134.4,134.47,133.86,134.31,17515.0
2021-01-15 10:30:00,134.25,134.87,134.16,134.78,7700.0,134.25,134.87,134.16,134.78,7700.0
2021-01-15 10:40:00,134.82,134.86,134.33,134.38,11301.0,134.82,134.86,134.33,134.38,11301.0
2021-01-15 10:50:00,134.38,134.45,133.98,134.08,15880.0,134.38,134.45,133.98,134.08,15880.0
2021-01-15 11:00:00,134.03,134.08,132.93,133.16,25191.0,134.03,134.08,132.93,133.16,25191.0
2021-01-15 11:10:00,133.23,134.3,133.23,134.3,11917.0,133.23,134.3,133.23,134.3,11917.0
2021-01-15 11:20:00,134.34,134.61,134.11,134.6,20210.0,134.34,134.61,134.11,134.6,20210.0
2021-01-15 11:30:00,134.51,134.9,134.51,134.72,14576.0,134.51,134.9,134.51,134.72,14576.0
2021-01-15 11:40:00,134.75,134.91,134.35,134.48,7522.0,134.75,134.91,134.35,134.48,7522.0
2021-01-15 11:50:00,134.42,134.42,134.09,134.09,8901.0,134.42,134.42,134.09,134.09,8901.0
2021-01-15 12:00:00,134.17,134.2,134.0,134.16,5872.0,134.17,134.2,134.0,134.16,5872.0
2021-01-15 12:10:00,134.12,134.26,133.88,134.12,6241.0,134.12,134.26,133.88,134.12,6241.0
2021-01-15 12:20:00,134.06,134.06,133.54,133.68,8132.0,134.06,134.06,133.54,133.68,8132.0
2021-01-15 12:30:00,133.58,133.84,133.58,133.78,4439.0,133.58,133.84,133.58,133.78,4439.0
2021-01-15 12:40:00,133.79,134.16,133.79,134.1,3772.0,133.79,134.16,133.79,134.1,3772.0
2021-01-15 12:50:00,134.12,134.35,133.95,134.2,4818.0,134.12,134.35,133.95,134.2,4818.0
2021-01-15 13:00:00,134.14,134.23,133.91,134.21,3572.0,134.14,134.23,133.91,134.21,3572.0
2021-01-15 13:10:00,134.13,134.75,134.13,134.52,9424.0,134.13,134.75,134.13,134.52,9424.0
2021-01-15 13:20:00,134.56,134.75,134.56,134.75,2823.0,134.56,134.75,134.56,134.75,2823.0
2021-01-15 13:30:00,134.67,134.75,134.55,134.75,7353.0,134.67,134.75,134.55,134.75,7353.0
2021-01-15 13:40:00,134.73,134.82,134.67,134.82,3343.0,134.73,134.82,134.67,134.82,3343.0
2021-01-15 13:50:00,134.78,135.0,134.75,134.78,2638.0,134.78,135.0,134.75,134.78,2638.0
2021-01-15 14:00:00,134.71,134.86,134.71,134.72,4867.0,134.71,134.86,134.71,134.72,4867.0
2021-01-15 14:10:00,134.69,134.77,134.63,134.67,4924.0,134.69,134.77,134.63,134.67,4924.0
2021-01-15 14:20:00,134.63,134.69,134.54,134.69,5779.0,134.63,134.69,134.54,134.69,5779.0
2021-01-15 14:30:00,134.69,134.94,134.69,134.9,6184.0,134.69,134.94,134.69,134.9,6184.0
2021-01-15 14:40:00,134.89,135.27,134.82,135.12,5180.0,134.89,135.27,134.82,135.12,5180.0
2021-01-15 14:50:00,135.06,135.09,134.66,134.72,6580.0,135.06,135.09,134.66,134.72,6580.0
2021-01-15 15:00:00,134.76,134.88,134.56,134.59,6934.0,134.76,134.88,134.56,134.59,6934.0
2021-01-15 15:10:00,134.64,135.02,134.64,134.87,10211.0,134.64,135.02,134.64,134.87,10211.0
2021-01-15 15:20:00,134.85,134.96,134.64,134.65,10507.0,134.85,134.96,134.64,134.65,10507.0
2021-01-15 15:30:00,134.69,134.78,134.54,134.72,13119.0,134.69,134.78,134.54,134.72,13119.0
2021-01-15 15:40:00,134.72,135.0,134.44,134.52,19729.0,134.72,135.0,134.44,134.52,19729.0
2021-01-15 15:50:00,134.53,134.75,134.39,134.63,64536.0,134.53,134.75,134.39,134.63,64536.0
2021-01-19 09:30:00,135.83,136.3,134.85,136.0,41244.0,135.83,136.3,134.85,136.0,41244.0
2021-01-19 09:40:00,136.02,136.27,135.0,135.0,19061.0,136.02,136.27,135.0,135.0,19061.0
2021-01-19 09:50:00,134.99,135.55,134.85,135.49,17152.0,134.99,135.55,134.85,135.49,17152.0
2021-01-19 10:00:00,135.5,136.26,135.32,136.01,9552.0,135.5,136.26,135.32,136.01,9552.0
2021-01-19 10:10:00,136.11,136.4,135.93,136.12,11825.0,136.11,136.4,135.93,136.12,11825.0
2021-01-19 10:20:00,136.06,136.39,135.85,136.37,9445.0,136.06,136.39,135.85,136.37,9445.0
2021-01-19 10:30:00,136.44,136.52,136.24,136.24,8519.0,136.44,136.52,136.24,136.24,8519.0
2021-01-19 10:40:00,136.22,136.45,136.16,136.41,11810.0,136.22,136.45,136.16,136.41,11810.0
2021-01-19 10:50:00,136.35,136.36,136.12,136.29,11721.0,136.35,136.36,136.12,136.29,11721.0
2021-01-19 11:00:00,136.33,136.66,136.33,136.5,8918.0,136.33,136.66,136.33,136.5,8918.0
2021-01-19 11:10:00,136.56,136.58,136.25,136.36,12538.0,136.56,136.58,136.25,136.36,12538.0
2021-01-19 11:20:00,136.37,136.44,136.21,136.34,5459.0,136.37,136.44,136.21,136.34,5459.0
2021-01-19 11:30:00,136.34,136.48,135.99,136.21,9249.0,136.34,136.48,135.99,136.21,9249.0
2021-01-19 11:40:00,136.28,136.58,136.24,136.44,5367.0,136.28,136.58,136.24,136.44,5367.0
2021-01-19 11:50:00,136.5,136.63,136.49,136.57,7122.0,136.5,136.63,136.49,136.57,7122.0
2021-01-19 12:00:00,136.51,136.74,136.44,136.45,11421.0,136.51,136.74,136.44,136.45,11421.0
2021-01-19 12:10:00,136.46,136.61,136.4,136.58,5074.0,136.46,136.61,136.4,136.58,5074.0
2021-01-19 12:20:00,136.53,136.64,136.42,136.43,6140.0,136.53,136.64,136.42,136.43,6140.0
2021-01-19 12:30:00,136.5,136.54,136.4,136.44,7163.0,136.5,136.54,136.4,136.44,7163.0
2021-01-19 12:40:00,136.42,136.92,136.3,136.74,12268.0,136.42,136.92,136.3,136.74,12268.0
2021-01-19 12:50:00,136.69,136.74,136.5,136.71,7112.0,136.69,136.74,136.5,136.71,7112.0
2021-01-19 13:00:00,136.71,137.13,136.7,137.09,13390.0,136.71,137.13,136.7,137.09,13390.0
2021-01-19 13:10:00,137.17,137.4,137.15,137.15,10636.0,137.17,137.4,137.15,137.15,10636.0
2021-01-19 13:20:00,137.15,137.36,137.07,137.32,6343.0,137.15,137.36,137.07,137.32,6343.0
2021-01-19 13:30:00,137.3,137.42,137.0,137.25,7274.0,137.3,137.42,137.0,137.25,7274.0
2021-01-19 13:40:00,137.24,137.47,137.17,137.44,8594.0,137.24,137.47,137.17,137.44,8594.0
2021-01-19 13:50:00,137.48,137.73,137.45,137.69,10007.0,137.48,137.73,137.45,137.69,10007.0
2021-01-19 14:00:00,137.71,137.85,137.64,137.81,7198.0,137.71,137.85,137.64,137.81,7198.0
2021-01-19 14:10:00,137.88,137.88,137.63,137.73,4024.0,137.88,137.88,137.63,137.73,4024.0
2021-01-19 14:20:00,137.79,137.79,137.52,137.55,8110.0,137.79,137.79,137.52,137.55,8110.0
2021-01-19 14:30:00,137.58,137.67,137.47,137.57,9771.0,137.58,137.67,137.47,137.57,9771.0
2021-01-19 14:40:00,137.6,137.71,137.48,137.71,8495.0,137.6,137.71,137.48,137.71,8495.0
2021-01-19 14:50:00,137.74,137.83,137.69,137.69,7077.0,137.74,137.83,137.69,137.69,7077.0
2021-01-19 15:00:00,137.71,137.98,137.65,137.94,10392.0,137.71,137.98,137.65,137.94,10392.0
2021-01-19 15:10:00,137.88,137.94,137.69,137.74,14754.0,137.88,137.94,137.69,137.74,14754.0
2021-01-19 15:20:00,137.78,137.78,137.43,137.48,11259.0,137.78,137.78,137.43,137.48,11259.0
2021-01-19 15:30:00,137.49,137.54,137.32,137.44,14111.0,137.49,137.54,137.32,137.44,14111.0
2021-01-19 15:40:00,137.43,137.56,137.42,137.47,15898.0,137.43,137.56,137.42,137.47,15898.0
2021-01-19 15:50:00,137.5,137.78,137.46,137.6,65498.0,137.5,137.78,137.46,137.6,65498.0
2021-01-20 09:30:00,138.18,140.55,138.12,140.34,105258.0,138.18,140.55,138.12,140.34,105258.0
2021-01-20 09:40:00,140.33,141.1,140.18,140.89,29332.0,140.33,141.1,140.18,140.89,29332.0
2021-01-20 09:50:00,140.99,141.48,140.69,140.78,29374.0,140.99,141.48,140.69,140.78,29374.0
2021-01-20 10:00:00,140.78,141.39,140.69,141.3,21548.0,140.78,141.39,140.69,141.3,21548.0
2021-01-20 10:10:00,141.33,142.11,141.33,141.62,55185.0,141.33,142.11,141.33,141.62,55185.0
2021-01-20 10:20:00,141.61,141.79,141.48,141.5,15798.0,141.61,141.79,141.48,141.5,15798.0
2021-01-20 10:30:00,141.45,141.71,141.15,141.53,14660.0,141.45,141.71,141.15,141.53,14660.0
2021-01-20 10:40:00,141.56,141.73,141.31,141.46,18174.0,141.56,141.73,141.31,141.46,18174.0
2021-01-20 10:50:00,141.44,141.95,141.43,141.62,20290.0,141.44,141.95,141.43,141.62,20290.0
2021-01-20 11:00:00,141.55,141.57,140.88,140.92,17485.0,141.55,141.57,140.88,140.92,17485.0
2021-01-20 11:10:00,140.96,141.31,140.91,141.31,21781.0,140.96,141.31,140.91,141.31,21781.0
2021-01-20 11:20:00,141.38,141.62,141.36,141.47,10935.0,141.38,141.62,141.36,141.47,10935.0
2021-01-20 11:30:00,141.53,141.53,141.12,141.28,12556.0,141.53,141.53,141.12,141.28,12556.0
2021-01-20 11:40:00,141.31,141.62,141.31,141.5,9420.0,141.31,141.62,141.31,141.5,9420.0
2021-01-20 11:50:00,141.46,141.53,141.19,141.53,10874.0,141.46,141.53,141.19,141.53,10874.0
2021-01-20 12:00:00,141.55,141.64,141.47,141.52,6712.0,141.55,141.64,141.47,141.52,6712.0
2021-01-20 12:10:00,141.47,141.51,141.2,141.2,7737.0,141.47,141.51,141.2,141.2,7737.0
2021-01-20 12:20:00,141.16,141.24,140.97,141.13,17217.0,141.16,141.24,140.97,141.13,17217.0
2021-01-20 12:30:00,141.12,141.15,140.85,141.03,8195.0,141.12,141.15,140.85,141.03,8195.0
2021-01-20 12:40:00,141.08,141.37,141.08,141.37,3655.0,141.08,141.37,141.08,141.37,3655.0
2021-01-20 12:50:00,141.3,141.3,140.95,140.96,13166.0,141.3,141.3,140.95,140.96,13166.0
2021-01-20 13:00:00,140.99,141.16,140.9,140.96,7993.0,140.99,141.16,140.9,140.96,7993.0
2021-01-20 13:10:00,141.0,141.03,140.66,140.69,7275.0,141.0,141.03,140.66,140.69,7275.0
2021-01-20 13:20:00,140.72,140.72,140.35,140.39,9603.0,140.72,140.72,140.35,140.39,9603.0
2021-01-20 13:30:00,140.45,140.68,140.45,140.63,8961.0,140.45,140.68,140.45,140.63,8961.0
2021-01-20 13:40:00,140.6,140.6,140.41,140.5,8253.0,140.6,140.6,140.41,140.5,8253.0
2021-01-20 13:50:00,140.44,140.65,140.41,140.64,9754.0,140.44,140.65,140.41,140.64,9754.0
2021-01-20 14:00:00,140.61,140.64,140.35,140.45,5864.0,140.61,140.64,140.35,140.45,5864.0
2021-01-20 14:10:00,140.41,140.46,140.18,140.32,6364.0,140.41,140.46,140.18,140.32,6364.0
2021-01-20 14:20:00,140.34,140.37,140.2,140.3,5823.0,140.34,140.37,140.2,140.3,5823.0
2021-01-20 14:30:00,140.27,140.29,140.13,140.19,6325.0,140.27,140.29,140.13,140.19,6325.0
2021-01-20 14:40:00,140.18,140.31,140.17,140.26,6717.0,140.18,140.31,140.17,140.26,6717.0
2021-01-20 14:50:00,140.3,140.36,140.06,140.12,8457.0,140.3,140.36,140.06,140.12,8457.0
2021-01-20 15:00:00,140.11,140.16,140.03,140.1,7108.0,140.11,140.16,140.03,140.1,7108.0
2021-01-20 15:10:00,140.13,140.17,139.92,139.98,9021.0,140.13,140.17,139.92,139.98,9021.0
2021-01-20 15:20:00,139.88,140.1,139.88,139.93,10379.0,139.88,140.1,139.88,139.93,10379.0
2021-01-20 15:30:00,139.94,140.15,139.73,139.8,13877.0,139.94,140.15,139.73,139.8,13877.0
2021-01-20 15:40:00,139.82,140.16,139.81,139.98,19804.0,139.82,140.16,139.81,139.98,19804.0
2021-01-20 15:50:00,139.84,140.24,139.63,140.17,95298.0,139.84,140.24,139.63,140.17,95298.0
2021-01-21 09:30:00,140.95,141.25,139.13,139.13,68060.0,140.95,141.25,139.13,139.13,68060.0
2021-01-21 09:40:00,139.21,140.07,139.16,140.0,20575.0,139.21,140.07,139.16,140.0,20575.0
2021-01-21 09:50:00,139.97,140.07,139.49,139.78,20015.0,139.97,140.07,139.49,139.78,20015.0
2021-01-21 10:00:00,139.78,139.89,139.17,139.49,27520.0,139.78,139.89,139.17,139.49,27520.0
2021-01-21 10:10:00,139.45,139.97,139.45,139.85,10412.0,139.45,139.97,139.45,139.85,10412.0
2021-01-21 10:20:00,139.69,139.73,139.18,139.5,8002.0,139.69,139.73,139.18,139.5,8002.0
2021-01-21 10:30:00,139.46,139.57,139.24,139.36,14458.0,139.46,139.57,139.24,139.36,14458.0
2021-01-21 10:40:00,139.43,139.79,139.43,139.72,7891.0,139.43,139.79,139.43,139.72,7891.0
2021-01-21 10:50:00,139.72,139.91,139.63,139.8,8376.0,139.72,139.91,139.63,139.8,8376.0
2021-01-21 11:00:00,139.85,139.99,139.29,139.34,14642.0,139.85,139.99,139.29,139.34,14642.0
2021-01-21 11:10:00,139.33,139.33,139.08,139.18,11390.0,139.33,139.33,139.08,139.18,11390.0
2021-01-21 11:20:00,139.17,139.59,139.09,139.39,7261.0,139.17,139.59,139.09,139.39,7261.0
2021-01-21 11:30:00,139.43,139.52,138.75,138.99,11646.0,139.43,139.52,138.75,138.99,11646.0
2021-01-21 11:40:00,138.95,139.1,138.72,138.92,8295.0,138.95,139.1,138.72,138.92,8295.0
2021-01-21 11:50:00,138.86,139.13,138.86,139.13,6504.0,138.86,139.13,138.86,139.13,6504.0
2021-01-21 12:00:00,139.16,139.17,138.77,138.77,3722.0,139.16,139.17,138.77,138.77,3722.0
2021-01-21 12:10:00,138.83,138.87,138.4,138.4,4825.0,138.83,138.87,138.4,138.4,4825.0
2021-01-21 12:20:00,138.42,138.66,138.39,138.59,6924.0,138.42,138.66,138.39,138.59,6924.0
2021-01-21 12:30:00,138.6,138.83,138.56,138.68,11637.0,138.6,138.83,138.56,138.68,11637.0
2021-01-21 12:40:00,138.65,138.73,138.55,138.6,4880.0,138.65,138.73,138.55,138.6,4880.0
2021-01-21 12:50:00,138.53,138.53,138.2,138.32,14505.0,138.53,138.53,138.2,138.32,14505.0
2021-01-21 13:00:00,138.25,138.52,138.25,138.41,7525.0,138.25,138.52,138.25,138.41,7525.0
2021-01-21 13:10:00,138.41,138.65,138.35,138.64,8375.0,138.41,138.65,138.35,138.64,8375.0
2021-01-21 13:20:00,138.61,138.69,138.6,138.68,6006.0,138.61,138.69,138.6,138.68,6006.0
2021-01-21 13:30:00,138.7,138.75,138.59,138.67,8106.0,138.7,138.75,138.59,138.67,8106.0
2021-01-21 13:40:00,138.64,138.78,138.63,138.73,6201.0,138.64,138.78,138.63,138.73,6201.0
2021-01-21 13:50:00,138.71,138.74,138.63,138.67,6741.0,138.71,138.74,138.63,138.67,6741.0
2021-01-21 14:00:00,138.63,138.76,138.48,138.71,28542.0,138.63,138.76,138.48,138.71,28542.0
2021-01-21 14:10:00,138.72,138.96,138.7,138.82,13086.0,138.72,138.96,138.7,138.82,13086.0
2021-01-21 14:20:00,138.79,138.98,138.75,138.84,24228.0,138.79,138.98,138.75,138.84,24228.0
2021-01-21 14:30:00,138.89,139.08,138.84,139.07,15618.0,138.89,139.08,138.84,139.07,15618.0
2021-01-21 14:40:00,139.05,139.05,138.8,138.96,14394.0,139.05,139.05,138.8,138.96,14394.0
2021-01-21 14:50:00,138.95,138.95,138.72,138.73,8062.0,138.95,138.95,138.72,138.73,8062.0
2021-01-21 15:00:00,138.74,138.81,138.64,138.8,9968.0,138.74,138.81,138.64,138.8,9968.0
2021-01-21 15:10:00,138.8,138.8,138.64,138.74,10135.0,138.8,138.8,138.64,138.74,10135.0
2021-01-21 15:20:00,138.73,138.96,138.73,138.86,16933.0,138.73,138.96,138.73,138.86,16933.0
2021-01-21 15:30:00,138.87,138.93,138.48,138.55,21315.0,138.87,138.93,138.48,138.55,21315.0
2021-01-21 15:40:00,138.53,138.81,138.48,138.7,40126.0,138.53,138.81,138.48,138.7,40126.0
2021-01-21 15:50:00,138.68,138.77,138.39,138.62,93151.0,138.68,138.77,138.39,138.62,93151.0
2021-01-22 09:30:00,138.99,140.4,138.99,139.41,106859.0,138.99,140.4,138.99,139.41,106859.0
2021-01-22 09:40:00,139.28,139.68,138.85,139.61,67147.0,139.28,139.68,138.85,139.61,67147.0
2021-01-22 09:50:00,139.65,139.9,139.35,139.55,15071.0,139.65,139.9,139.35,139.55,15071.0
2021-01-22 10:00:00,139.53,139.9,139.45,139.9,54078.0,139.53,139.9,139.45,139.9,54078.0
2021-01-22 10:10:00,139.87,139.91,139.44,139.47,17816.0,139.87,139.91,139.44,139.47,17816.0
2021-01-22 10:20:00,139.47,139.67,138.98,139.14,10301.0,139.47,139.67,138.98,139.14,10301.0
2021-01-22 10:30:00,139.12,139.8,139.12,139.58,13312.0,139.12,139.8,139.12,139.58,13312.0
2021-01-22 10:40:00,139.58,139.82,139.2,139.44,12944.0,139.58,139.82,139.2,139.44,12944.0
2021-01-22 10:50:00,139.42,140.0,139.39,139.82,20261.0,139.42,140.0,139.39,139.82,20261.0
2021-01-22 11:00:00,139.79,139.82,139.53,139.62,8292.0,139.79,139.82,139.53,139.62,8292.0
2021-01-22 11:10:00,139.62,139.62,139.05,139.25,12458.0,139.62,139.62,139.05,139.25,12458.0
2021-01-22 11:20:00,139.22,139.33,139.03,139.1,21724.0,139.22,139.33,139.03,139.1,21724.0
2021-01-22 11:30:00,139.08,139.08,138.73,138.73,26878.0,139.08,139.08,138.73,138.73,26878.0
2021-01-22 11:40:00,138.75,138.93,138.67,138.92,32650.0,138.75,138.93,138.67,138.92,32650.0
2021-01-22 11:50:00,138.9,139.01,138.46,138.46,21755.0,138.9,139.01,138.46,138.46,21755.0
2021-01-22 12:00:00,138.49,138.55,138.18,138.42,10444.0,138.49,138.55,138.18,138.42,10444.0
2021-01-22 12:10:00,138.4,138.4,138.14,138.27,7291.0,138.4,138.4,138.14,138.27,7291.0
2021-01-22 12:20:00,138.18,138.18,137.93,137.94,11217.0,138.18,138.18,137.93,137.94,11217.0
2021-01-22 12:30:00,137.89,137.99,137.7,137.83,20349.0,137.89,137.99,137.7,137.83,20349.0
2021-01-22 12:40:00,137.81,137.88,137.68,137.84,7306.0,137.81,137.88,137.68,137.84,7306.0
2021-01-22 12:50:00,137.87,137.98,137.51,137.6,7968.0,137.87,137.98,137.51,137.6,7968.0
2021-01-22 13:00:00,137.62,137.84,137.6,137.6,6192.0,137.62,137.84,137.6,137.6,6192.0
2021-01-22 13:10:00,137.54,137.54,137.33,137.44,8754.0,137.54,137.54,137.33,137.44,8754.0
2021-01-22 13:20:00,137.46,137.5,137.36,137.38,10832.0,137.46,137.5,137.36,137.38,10832.0
2021-01-22 13:30:00,137.33,137.42,137.19,137.36,7965.0,137.33,137.42,137.19,137.36,7965.0
2021-01-22 13:40:00,137.33,137.44,137.16,137.24,10520.0,137.33,137.44,137.16,137.24,10520.0
2021-01-22 13:50:00,137.27,137.33,137.08,137.16,11064.0,137.27,137.33,137.08,137.16,11064.0
2021-01-22 14:00:00,137.18,137.33,137.1,137.25,5590.0,137.18,137.33,137.1,137.25,5590.0
2021-01-22 14:10:00,137.23,137.33,137.04,137.25,8281.0,137.23,137.33,137.04,137.25,8281.0
2021-01-22 14:20:00,137.27,137.28,137.2,137.25,13072.0,137.27,137.28,137.2,137.25,13072.0
2021-01-22 14:30:00,137.2,137.28,137.2,137.25,13442.0,137.2,137.28,137.2,137.25,13442.0
2021-01-22 14:40:00,137.26,137.41,137.15,137.41,13759.0,137.26,137.41,137.15,137.41,13759.0
2021-01-22 14:50:00,137.41,137.73,137.35,137.66,9818.0,137.41,137.73,137.35,137.66,9818.0
2021-01-22 15:00:00,137.64,137.68,137.44,137.61,10407.0,137.64,137.68,137.44,137.61,10407.0
2021-01-22 15:10:00,137.58,137.62,137.44,137.59,11711.0,137.58,137.62,137.44,137.59,11711.0
2021-01-22 15:20:00,137.59,137.8,137.58,137.8,8357.0,137.59,137.8,137.58,137.8,8357.0
2021-01-22 15:30:00,137.78,137.82,137.64,137.74,14084.0,137.78,137.82,137.64,137.74,14084.0
2021-01-22 15:40:00,137.72,137.8,137.51,137.56,18296.0,137.72,137.8,137.51,137.56,18296.0
2021-01-22 15:50:00,137.55,137.73,137.41,137.41,69759.0,137.55,137.73,137.41,137.41,69759.0
2021-01-25 09:30:00,138.81,139.4,138.27,138.5,49214.0,138.81,139.4,138.27,138.5,49214.0
2021-01-25 09:40:00,138.45,138.6,138.14,138.4,16145.0,138.45,138.6,138.14,138.4,16145.0
2021-01-25 09:50:00,138.57,138.64,138.28,138.34,13283.0,138.57,138.64,138.28,138.34,13283.0
2021-01-25 10:00:00,138.34,138.35,137.71,137.87,18618.0,138.34,138.35,137.71,137.87,18618.0
2021-01-25 10:10:00,137.81,137.87,137.61,137.81,10015.0,137.81,137.87,137.61,137.81,10015.0
2021-01-25 10:20:00,137.84,138.0,137.37,137.51,16722.0,137.84,138.0,137.37,137.51,16722.0
2021-01-25 10:30:00,137.59,137.81,137.54,137.58,10034.0,137.59,137.81,137.54,137.58,10034.0
2021-01-25 10:40:00,137.68,137.78,137.18,137.18,5486.0,137.68,137.78,137.18,137.18,5486.0
2021-01-25 10:50:00,137.13,137.16,136.0,136.19,19385.0,137.13,137.16,136.0,136.19,19385.0
2021-01-25 11:00:00,136.06,136.34,134.31,134.52,33641.0,136.06,136.34,134.31,134.52,33641.0
2021-01-25 11:10:00,134.73,135.48,134.42,135.39,12295.0,134.73,135.48,134.42,135.39,12295.0
2021-01-25 11:20:00,135.29,135.8,135.29,135.62,18640.0,135.29,135.8,135.29,135.62,18640.0
2021-01-25 11:30:00,135.64,135.98,135.47,135.69,7374.0,135.64,135.98,135.47,135.69,7374.0
2021-01-25 11:40:00,135.74,136.09,135.59,135.94,7421.0,135.74,136.09,135.59,135.94,7421.0
2021-01-25 11:50:00,135.94,136.28,135.94,136.25,6273.0,135.94,136.28,135.94,136.25,6273.0
2021-01-25 12:00:00,136.33,136.59,136.05,136.09,8000.0,136.33,136.59,136.05,136.09,8000.0
2021-01-25 12:10:00,136.09,136.16,135.01,135.4,12055.0,136.09,136.16,135.01,135.4,12055.0
2021-01-25 12:20:00,135.35,135.88,135.07,135.24,8208.0,135.35,135.88,135.07,135.24,8208.0
2021-01-25 12:30:00,135.05,135.61,134.85,135.2,7106.0,135.05,135.61,134.85,135.2,7106.0
2021-01-25 12:40:00,135.26,135.32,135.06,135.2,8982.0,135.26,135.32,135.06,135.2,8982.0
2021-01-25 12:50:00,135.19,135.65,135.02,135.65,8687.0,135.19,135.65,135.02,135.65,8687.0
2021-01-25 13:00:00,135.64,136.0,135.36,135.83,10497.0,135.64,136.0,135.36,135.83,10497.0
2021-01-25 13:10:00,135.9,136.14,135.9,136.06,6094.0,135.9,136.14,135.9,136.06,6094.0
2021-01-25 13:20:00,136.02,136.22,135.94,136.08,6360.0,136.02,136.22,135.94,136.08,6360.0
2021-01-25 13:30:00,136.04,136.12,135.84,136.12,8577.0,136.04,136.12,135.84,136.12,8577.0
2021-01-25 13:40:00,136.12,136.4,136.12,136.29,11078.0,136.12,136.4,136.12,136.29,11078.0
2021-01-25 13:50:00,136.2,136.31,136.0,136.0,6000.0,136.2,136.31,136.0,136.0,6000.0
2021-01-25 14:00:00,136.07,136.23,135.95,136.13,9548.0,136.07,136.23,135.95,136.13,9548.0
2021-01-25 14:10:00,135.95,135.99,135.73,135.82,10448.0,135.95,135.99,135.73,135.82,10448.0
2021-01-25 14:20:00,135.86,135.97,135.67,135.97,8036.0,135.86,135.97,135.67,135.97,8036.0
2021-01-25 14:30:00,135.96,136.17,135.81,135.84,9286.0,135.96,136.17,135.81,135.84,9286.0
2021-01-25 14:40:00,135.84,135.9,135.61,135.71,9123.0,135.84,135.9,135.61,135.71,9123.0
2021-01-25 14:50:00,135.69,135.76,135.49,135.64,11445.0,135.69,135.76,135.49,135.64,11445.0
2021-01-25 15:00:00,135.63,135.7,135.49,135.52,6055.0,135.63,135.7,135.49,135.52,6055.0
2021-01-25 15:10:00,135.55,135.55,134.92,135.19,13732.0,135.55,135.55,134.92,135.19,13732.0
2021-01-25 15:20:00,135.17,135.2,134.98,134.99,13872.0,135.17,135.2,134.98,134.99,13872.0
2021-01-25 15:30:00,134.98,135.09,134.82,135.09,15672.0,134.98,135.09,134.82,135.09,15672.0
2021-01-25 15:40:00,135.09,135.38,135.02,135.27,28145.0,135.09,135.38,135.02,135.27,28145.0
2021-01-25 15:50:00,135.31,135.95,135.29,135.88,85725.0,135.31,135.95,135.29,135.88,85725.0
2021-01-26 09:30:00,135.74,135.77,134.9,134.91,40028.0,135.74,135.77,134.9,134.91,40028.0
2021-01-26 09:40:00,135.09,135.09,134.34,134.88,8220.0,135.09,135.09,134.34,134.88,8220.0
2021-01-26 09:50:00,134.91,134.93,134.43,134.93,4666.0,134.91,134.93,134.43,134.93,4666.0
2021-01-26 10:00:00,134.96,135.35,134.91,135.04,6363.0,134.96,135.35,134.91,135.04,6363.0
2021-01-26 10:10:00,135.13,135.26,134.82,135.02,11684.0,135.13,135.26,134.82,135.02,11684.0
2021-01-26 10:20:00,135.0,135.32,134.88,135.2,9465.0,135.0,135.32,134.88,135.2,9465.0
2021-01-26 10:30:00,135.22,135.54,135.17,135.24,12018.0,135.22,135.54,135.17,135.24,12018.0
2021-01-26 10:40:00,135.27,135.74,135.26,135.74,7948.0,135.27,135.74,135.26,135.74,7948.0
2021-01-26 10:50:00,135.69,135.86,135.23,135.44,15559.0,135.69,135.86,135.23,135.44,15559.0
2021-01-26 11:00:00,135.6,135.97,135.11,135.18,19247.0,135.6,135.97,135.11,135.18,19247.0
2021-01-26 11:10:00,135.16,135.59,135.15,135.52,11880.0,135.16,135.59,135.15,135.52,11880.0
2021-01-26 11:20:00,135.54,135.68,135.13,135.13,12726.0,135.54,135.68,135.13,135.13,12726.0
2021-01-26 11:30:00,135.14,135.33,135.1,135.14,2800.0,135.14,135.33,135.1,135.14,2800.0
2021-01-26 11:40:00,135.25,135.34,135.0,135.01,7694.0,135.25,135.34,135.0,135.01,7694.0
2021-01-26 11:50:00,135.09,135.33,134.89,134.94,13189.0,135.09,135.33,134.89,134.94,13189.0
2021-01-26 12:00:00,134.95,135.43,134.84,135.06,13167.0,134.95,135.43,134.84,135.06,13167.0
2021-01-26 12:10:00,135.0,135.23,134.9,134.95,10865.0,135.0,135.23,134.9,134.95,10865.0
2021-01-26 12:20:00,134.96,134.96,134.63,134.72,17036.0,134.96,134.96,134.63,134.72,17036.0
2021-01-26 12:30:00,134.72,134.73,134.08,134.32,9881.0,134.72,134.73,134.08,134.32,9881.0
2021-01-26 12:40:00,134.27,134.29,133.94,134.02,6563.0,134.27,134.29,133.94,134.02,6563.0
2021-01-26 12:50:00,134.0,134.08,133.75,133.85,11145.0,134.0,134.08,133.75,133.85,11145.0
2021-01-26 13:00:00,133.89,134.43,133.89,134.36,4718.0,133.89,134.43,133.89,134.36,4718.0
2021-01-26 13:10:00,134.38,134.42,134.33,134.38,2451.0,134.38,134.42,134.33,134.38,2451.0
2021-01-26 13:20:00,134.4,134.65,134.38,134.55,7802.0,134.4,134.65,134.38,134.55,7802.0
2021-01-26 13:30:00,134.56,134.56,134.1,134.21,9954.0,134.56,134.56,134.1,134.21,9954.0
2021-01-26 13:40:00,134.25,134.28,134.01,134.28,4331.0,134.25,134.28,134.01,134.28,4331.0
2021-01-26 13:50:00,134.26,134.49,134.23,134.26,2700.0,134.26,134.49,134.23,134.26,2700.0
2021-01-26 14:00:00,134.24,134.43,134.18,134.42,8033.0,134.24,134.43,134.18,134.42,8033.0
2021-01-26 14:10:00,134.42,134.58,134.41,134.41,5669.0,134.42,134.58,134.41,134.41,5669.0
2021-01-26 14:20:00,134.46,134.48,134.21,134.43,5577.0,134.46,134.48,134.21,134.43,5577.0
2021-01-26 14:30:00,134.4,134.56,134.13,134.13,5849.0,134.4,134.56,134.13,134.13,5849.0
2021-01-26 14:40:00,134.1,134.13,133.89,133.97,9155.0,134.1,134.13,133.89,133.97,9155.0
2021-01-26 14:50:00,133.91,134.07,133.78,134.06,7846.0,133.91,134.07,133.78,134.06,7846.0
2021-01-26 15:00:00,134.05,134.18,133.99,134.15,4600.0,134.05,134.18,133.99,134.15,4600.0
2021-01-26 15:10:00,134.28,134.33,134.17,134.19,8416.0,134.28,134.33,134.17,134.19,8416.0
2021-01-26 15:20:00,134.2,134.22,134.01,134.18,24388.0,134.2,134.22,134.01,134.18,24388.0
2021-01-26 15:30:00,134.14,134.25,133.87,133.87,13362.0,134.14,134.25,133.87,133.87,13362.0
2021-01-26 15:40:00,133.88,134.13,133.66,133.67,23229.0,133.88,134.13,133.66,133.67,23229.0
2021-01-26 15:50:00,133.71,133.89,133.53,133.86,72116.0,133.71,133.89,133.53,133.86,72116.0
2021-01-27 09:30:00,132.41,133.03,130.8,131.35,189601.0,132.41,133.03,130.8,131.35,189601.0
2021-01-27 09:40:00,131.31,131.68,130.77,131.38,59588.0,131.31,131.68,130.77,131.38,59588.0
2021-01-27 09:50:00,131.24,132.18,130.46,132.15,61362.0,131.24,132.18,130.46,132.15,61362.0
2021-01-27 10:00:00,132.06,132.57,131.85,132.45,22739.0,132.06,132.57,131.85,132.45,22739.0
2021-01-27 10:10:00,132.43,133.41,132.41,133.35,35510.0,132.43,133.41,132.41,133.35,35510.0
2021-01-27 10:20:00,133.34,133.96,133.22,133.32,18602.0,133.34,133.96,133.22,133.32,18602.0
2021-01-27 10:30:00,133.11,133.32,132.71,133.1,13778.0,133.11,133.32,132.71,133.1,13778.0
2021-01-27 10:40:00,133.01,133.49,132.97,133.28,16102.0,133.01,133.49,132.97,133.28,16102.0
2021-01-27 10:50:00,133.37,133.58,133.15,133.22,14455.0,133.37,133.58,133.15,133.22,14455.0
2021-01-27 11:00:00,133.17,133.38,133.01,133.22,12455.0,133.17,133.38,133.01,133.22,12455.0
2021-01-27 11:10:00,133.17,133.24,132.24,132.31,20398.0,133.17,133.24,132.24,132.31,20398.0
2021-01-27 11:20:00,132.27,132.32,131.83,131.83,10297.0,132.27,132.32,131.83,131.83,10297.0
2021-01-27 11:30:00,131.98,132.03,131.13,131.29,14049.0,131.98,132.03,131.13,131.29,14049.0
2021-01-27 11:40:00,131.29,131.33,130.91,130.97,10179.0,131.29,131.33,130.91,130.97,10179.0
2021-01-27 11:50:00,130.82,131.07,130.61,130.75,11971.0,130.82,131.07,130.61,130.75,11971.0
2021-01-27 12:00:00,130.69,131.12,130.24,130.98,46229.0,130.69,131.12,130.24,130.98,46229.0
2021-01-27 12:10:00,131.06,131.99,131.06,131.99,11429.0,131.06,131.99,131.06,131.99,11429.0
2021-01-27 12:20:00,132.01,132.13,131.75,132.09,14674.0,132.01,132.13,131.75,132.09,14674.0
2021-01-27 12:30:00,131.89,131.94,131.39,131.69,15969.0,131.89,131.94,131.39,131.69,15969.0
2021-01-27 12:40:00,131.69,132.34,131.68,132.34,7487.0,131.69,132.34,131.68,132.34,7487.0
2021-01-27 12:50:00,132.38,132.43,132.07,132.1,12929.0,132.38,132.43,132.07,132.1,12929.0
2021-01-27 13:00:00,132.05,132.15,131.65,131.8,12263.0,132.05,132.15,131.65,131.8,12263.0
2021-01-27 13:10:00,131.78,131.79,131.13,131.21,13800.0,131.78,131.79,131.13,131.21,13800.0
2021-01-27 13:20:00,131.15,131.62,130.93,131.46,12175.0,131.15,131.62,130.93,131.46,12175.0
2021-01-27 13:30:00,131.44,131.44,131.02,131.06,9547.0,131.44,131.44,131.02,131.06,9547.0
2021-01-27 13:40:00,131.06,131.18,130.63,130.98,15724.0,131.06,131.18,130.63,130.98,15724.0
2021-01-27 13:50:00,130.99,131.16,130.72,130.83,13741.0,130.99,131.16,130.72,130.83,13741.0
2021-01-27 14:00:00,130.69,131.33,130.68,131.22,10406.0,130.69,131.33,130.68,131.22,10406.0
2021-01-27 14:10:00,131.27,131.39,130.66,130.7,14472.0,131.27,131.39,130.66,130.7,14472.0
2021-01-27 14:20:00,130.52,130.66,130.24,130.24,14608.0,130.52,130.66,130.24,130.24,14608.0
2021-01-27 14:30:00,130.25,130.31,129.58,130.03,27139.0,130.25,130.31,129.58,130.03,27139.0
2021-01-27 14:40:00,129.98,130.31,129.65,129.78,14438.0,129.98,130.31,129.65,129.78,14438.0
2021-01-27 14:50:00,129.86,129.87,128.99,129.08,39378.0,129.86,129.87,128.99,129.08,39378.0
2021-01-27 15:00:00,129.09,129.39,128.56,128.62,40263.0,129.09,129.39,128.56,128.62,40263.0
2021-01-27 15:10:00,128.66,129.0,128.34,128.61,27925.0,128.66,129.0,128.34,128.61,27925.0
2021-01-27 15:20:00,128.59,128.64,127.55,128.11,50933.0,128.59,128.64,127.55,128.11,50933.0
2021-01-27 15:30:00,128.13,128.22,127.64,128.11,37014.0,128.13,128.22,127.64,128.11,37014.0
2021-01-27 15:40:00,128.07,128.55,128.0,128.41,37876.0,128.07,128.55,128.0,128.41,37876.0
2021-01-27 15:50:00,128.35,128.7,128.08,128.3,143188.0,128.35,128.7,128.08,128.3,143188.0
2021-01-28 09:30:00,129.74,130.66,129.55,130.08,51824.0,129.74,130.66,129.55,130.08,51824.0
2021-01-28 09:40:00,129.9,132.69,129.89,132.19,28241.0,129.9,132.69,129.89,132.19,28241.0
2021-01-28 09:50:00,132.22,132.6,131.88,132.4,28943.0,132.22,132.6,131.88,132.4,28943.0
2021-01-28 10:00:00,132.32,132.73,131.67,131.7,27533.0,132.32,132.73,131.67,131.7,27533.0
2021-01-28 10:10:00,131.69,132.86,131.65,132.57,17819.0,131.69,132.86,131.65,132.57,17819.0
2021-01-28 10:20:00,132.53,132.69,131.94,132.24,13259.0,132.53,132.69,131.94,132.24,13259.0
2021-01-28 10:30:00,132.33,132.63,131.98,132.63,16680.0,132.33,132.63,131.98,132.63,16680.0
2021-01-28 10:40:00,132.65,133.15,131.93,133.02,11096.0,132.65,133.15,131.93,133.02,11096.0
2021-01-28 10:50:00,133.0,133.19,132.67,132.81,10088.0,133.0,133.19,132.67,132.81,10088.0
2021-01-28 11:00:00,132.9,133.3,132.89,133.17,13448.0,132.9,133.3,132.89,133.17,13448.0
2021-01-28 11:10:00,133.19,133.58,133.14,133.34,19397.0,133.19,133.58,133.14,133.34,19397.0
2021-01-28 11:20:00,133.32,133.55,133.11,133.38,10114.0,133.32,133.55,133.11,133.38,10114.0
2021-01-28 11:30:00,133.38,133.9,133.14,133.56,10475.0,133.38,133.9,133.14,133.56,10475.0
2021-01-28 11:40:00,133.54,133.71,133.2,133.63,20300.0,133.54,133.71,133.2,133.63,20300.0
2021-01-28 11:50:00,133.82,134.22,133.82,134.02,7809.0,133.82,134.22,133.82,134.02,7809.0
2021-01-28 12:00:00,134.05,134.33,133.9,134.01,6636.0,134.05,134.33,133.9,134.01,6636.0
2021-01-28 12:10:00,134.08,134.17,133.66,133.89,10192.0,134.08,134.17,133.66,133.89,10192.0
2021-01-28 12:20:00,133.93,134.21,133.81,134.1,8045.0,133.93,134.21,133.81,134.1,8045.0
2021-01-28 12:30:00,134.17,134.45,134.07,134.25,6038.0,134.17,134.45,134.07,134.25,6038.0
2021-01-28 12:40:00,134.23,134.6,134.23,134.6,5081.0,134.23,134.6,134.23,134.6,5081.0
2021-01-28 12:50:00,134.53,134.66,134.42,134.42,5280.0,134.53,134.66,134.42,134.42,5280.0
2021-01-28 13:00:00,134.52,134.54,133.95,133.95,5674.0,134.52,134.54,133.95,133.95,5674.0
2021-01-28 13:10:00,134.05,134.22,133.92,134.1,4354.0,134.05,134.22,133.92,134.1,4354.0
2021-01-28 13:20:00,134.15,134.31,134.05,134.27,5480.0,134.15,134.31,134.05,134.27,5480.0
2021-01-28 13:30:00,134.33,135.07,134.07,134.89,25010.0,134.33,135.07,134.07,134.89,25010.0
2021-01-28 13:40:00,134.81,134.92,134.49,134.6,6348.0,134.81,134.92,134.49,134.6,6348.0
2021-01-28 13:50:00,134.68,134.68,134.22,134.42,7157.0,134.68,134.68,134.22,134.42,7157.0
2021-01-28 14:00:00,134.44,134.6,133.97,134.06,6917.0,134.44,134.6,133.97,134.06,6917.0
2021-01-28 14:10:00,134.01,134.02,133.66,133.76,13482.0,134.01,134.02,133.66,133.76,13482.0
2021-01-28 14:20:00,133.75,134.03,133.65,133.88,10518.0,133.75,134.03,133.65,133.88,10518.0
2021-01-28 14:30:00,133.98,134.02,133.67,134.02,16612.0,133.98,134.02,133.67,134.02,16612.0
2021-01-28 14:40:00,134.08,134.16,133.64,134.05,28849.0,134.08,134.16,133.64,134.05,28849.0
2021-01-28 14:50:00,134.0,134.12,133.77,134.04,18381.0,134.0,134.12,133.77,134.04,18381.0
2021-01-28 15:00:00,133.75,133.91,133.48,133.49,37471.0,133.75,133.91,133.48,133.49,37471.0
2021-01-28 15:10:00,133.51,133.87,133.5,133.69,55090.0,133.51,133.87,133.5,133.69,55090.0
2021-01-28 15:20:00,133.69,133.73,133.44,133.54,34701.0,133.69,133.73,133.44,133.54,34701.0
2021-01-28 15:30:00,133.58,133.77,133.13,133.56,39957.0,133.58,133.77,133.13,133.56,39957.0
2021-01-28 15:40:00,133.52,133.6,133.06,133.31,41451.0,133.52,133.6,133.06,133.31,41451.0
2021-01-28 15:50:00,133.36,133.62,132.79,132.86,158093.0,133.36,133.62,132.79,132.86,158093.0
2021-01-29 09:30:00,132.42,133.15,131.16,131.23,79554.0,132.42,133.15,131.16,131.23,79554.0
2021-01-29 09:40:00,131.42,133.05,131.0,132.92,56985.0,131.42,133.05,131.0,132.92,56985.0
2021-01-29 09:50:00,132.9,132.91,132.22,132.69,38806.0,132.9,132.91,132.22,132.69,38806.0
2021-01-29 10:00:00,132.78,132.78,131.97,132.77,27698.0,132.78,132.78,131.97,132.77,27698.0
2021-01-29 10:10:00,132.81,133.0,132.12,132.13,22317.0,132.81,133.0,132.12,132.13,22317.0
2021-01-29 10:20:00,132.16,132.8,132.13,132.51,15705.0,132.16,132.8,132.13,132.51,15705.0
2021-01-29 10:30:00,132.61,132.65,131.58,131.67,18280.0,132.61,132.65,131.58,131.67,18280.0
2021-01-29 10:40:00,131.71,131.78,130.74,131.26,28306.0,131.71,131.78,130.74,131.26,28306.0
2021-01-29 10:50:00,131.19,131.82,131.18,131.73,27801.0,131.19,131.82,131.18,131.73,27801.0
2021-01-29 11:00:00,131.8,131.88,131.19,131.69,22766.0,131.8,131.88,131.19,131.69,22766.0
2021-01-29 11:10:00,131.59,131.72,131.32,131.37,24666.0,131.59,131.72,131.32,131.37,24666.0
2021-01-29 11:20:00,131.27,131.63,131.01,131.23,15951.0,131.27,131.63,131.01,131.23,15951.0
2021-01-29 11:30:00,131.16,131.41,130.94,131.33,18189.0,131.16,131.41,130.94,131.33,18189.0
2021-01-29 11:40:00,131.43,131.99,131.27,131.99,13644.0,131.43,131.99,131.27,131.99,13644.0
2021-01-29 11:50:00,132.04,132.47,131.78,132.39,16429.0,132.04,132.47,131.78,132.39,16429.0
2021-01-29 12:00:00,132.35,132.39,131.94,132.28,20029.0,132.35,132.39,131.94,132.28,20029.0
2021-01-29 12:10:00,132.18,132.52,131.5,131.93,17017.0,132.18,132.52,131.5,131.93,17017.0
2021-01-29 12:20:00,131.87,131.87,131.38,131.53,14466.0,131.87,131.87,131.38,131.53,14466.0
2021-01-29 12:30:00,131.59,131.59,130.85,130.91,19630.0,131.59,131.59,130.85,130.91,19630.0
2021-01-29 12:40:00,131.05,131.37,130.7,130.71,19992.0,131.05,131.37,130.7,130.71,19992.0
2021-01-29 12:50:00,130.74,131.61,130.73,131.06,20477.0,130.74,131.61,130.73,131.06,20477.0
2021-01-29 13:00:00,131.07,131.16,130.55,130.73,15824.0,131.07,131.16,130.55,130.73,15824.0
2021-01-29 13:10:00,130.68,130.72,130.04,130.08,18979.0,130.68,130.72,130.04,130.08,18979.0
2021-01-29 13:20:00,130.19,131.2,130.11,131.2,11634.0,130.19,131.2,130.11,131.2,11634.0
2021-01-29 13:30:00,131.19,131.46,130.83,131.16,13469.0,131.19,131.46,130.83,131.16,13469.0
2021-01-29 13:40:00,131.12,131.4,130.66,130.71,9409.0,131.12,131.4,130.66,130.71,9409.0
2021-01-29 13:50:00,130.7,131.15,130.66,130.92,14882.0,130.7,131.15,130.66,130.92,14882.0
2021-01-29 14:00:00,130.81,131.44,130.81,131.31,14545.0,130.81,131.44,130.81,131.31,14545.0
2021-01-29 14:10:00,131.26,131.5,131.1,131.39,12415.0,131.26,131.5,131.1,131.39,12415.0
2021-01-29 14:20:00,131.36,131.49,131.25,131.39,8215.0,131.36,131.49,131.25,131.39,8215.0
2021-01-29 14:30:00,131.37,131.37,130.49,130.49,15003.0,131.37,131.37,130.49,130.49,15003.0
2021-01-29 14:40:00,130.49,130.94,130.28,130.43,14568.0,130.49,130.94,130.28,130.43,14568.0
2021-01-29 14:50:00,130.52,130.83,130.41,130.51,10228.0,130.52,130.83,130.41,130.51,10228.0
2021-01-29 15:00:00,130.56,131.2,130.56,131.03,17802.0,130.56,131.2,130.56,131.03,17802.0
2021-01-29 15:10:00,131.06,131.4,131.06,131.19,15864.0,131.06,131.4,131.06,131.19,15864.0
2021-01-29 15:20:00,131.22,131.47,131.06,131.11,15583.0,131.22,131.47,131.06,131.11,15583.0
2021-01-29 15:30:00,131.13,131.89,131.08,131.14,21767.0,131.13,131.89,131.08,131.14,21767.0
2021-01-29 15:40:00,131.1,131.21,130.63,130.78,25139.0,131.1,131.21,130.63,130.78,25139.0
2021-01-29 15:50:00,130.85,131.31,130.12,130.37,135093.0,130.85,131.31,130.12,130.37,135093.0
2021-02-01 09:30:00,131.98,133.5,131.61,132.51,89878.0,131.98,133.5,131.61,132.51,89878.0
2021-02-01 09:40:00,132.6,132.76,131.47,131.47,61359.0,132.6,132.76,131.47,131.47,61359.0
2021-02-01 09:50:00,131.62,132.19,130.97,132.19,23348.0,131.62,132.19,130.97,132.19,23348.0
2021-02-01 10:00:00,132.0,132.53,131.39,131.89,30821.0,132.0,132.53,131.39,131.89,30821.0
2021-02-01 10:10:00,131.9,132.61,131.9,132.15,12076.0,131.9,132.61,131.9,132.15,12076.0
2021-02-01 10:20:00,132.07,132.75,132.07,132.42,11168.0,132.07,132.75,132.07,132.42,11168.0
2021-02-01 10:30:00,132.39,132.84,132.37,132.76,10999.0,132.39,132.84,132.37,132.76,10999.0
2021-02-01 10:40:00,132.79,133.45,132.57,133.37,10376.0,132.79,133.45,132.57,133.37,10376.0
2021-02-01 10:50:00,133.33,133.43,132.35,132.87,17400.0,133.33,133.43,132.35,132.87,17400.0
2021-02-01 11:00:00,132.79,132.89,132.28,132.84,13294.0,132.79,132.89,132.28,132.84,13294.0
2021-02-01 11:10:00,132.81,133.47,132.58,133.47,17271.0,132.81,133.47,132.58,133.47,17271.0
2021-02-01 11:20:00,133.4,133.67,133.32,133.58,15769.0,133.4,133.67,133.32,133.58,15769.0
2021-02-01 11:30:00,133.65,133.95,133.57,133.68,12591.0,133.65,133.95,133.57,133.68,12591.0
2021-02-01 11:40:00,133.74,134.22,133.74,133.99,15753.0,133.74,134.22,133.74,133.99,15753.0
2021-02-01 11:50:00,133.96,134.0,133.76,134.0,31470.0,133.96,134.0,133.76,134.0,31470.0
2021-02-01 12:00:00,134.0,134.61,133.97,134.53,18896.0,134.0,134.61,133.97,134.53,18896.0
2021-02-01 12:10:00,134.53,134.81,134.41,134.63,18674.0,134.53,134.81,134.41,134.63,18674.0
2021-02-01 12:20:00,134.63,134.72,134.51,134.55,12794.0,134.63,134.72,134.51,134.55,12794.0
2021-02-01 12:30:00,134.55,134.56,134.25,134.43,8145.0,134.55,134.56,134.25,134.43,8145.0
2021-02-01 12:40:00,134.43,134.55,134.28,134.53,10864.0,134.43,134.55,134.28,134.53,10864.0
2021-02-01 12:50:00,134.54,134.85,134.54,134.85,10967.0,134.54,134.85,134.54,134.85,10967.0
2021-02-01 13:00:00,134.81,134.86,134.35,134.52,5482.0,134.81,134.86,134.35,134.52,5482.0
2021-02-01 13:10:00,134.47,134.55,134.25,134.49,14862.0,134.47,134.55,134.25,134.49,14862.0
2021-02-01 13:20:00,134.52,134.73,134.29,134.29,7339.0,134.52,134.73,134.29,134.29,7339.0
2021-02-01 13:30:00,134.34,134.41,134.24,134.35,10710.0,134.34,134.41,134.24,134.35,10710.0
2021-02-01 13:40:00,134.31,134.38,134.21,134.27,11882.0,134.31,134.38,134.21,134.27,11882.0
2021-02-01 13:50:00,134.26,134.75,134.24,134.73,9668.0,134.26,134.75,134.24,134.73,9668.0
2021-02-01 14:00:00,134.68,134.71,134.34,134.42,9401.0,134.68,134.71,134.34,134.42,9401.0
2021-02-01 14:10:00,134.44,134.56,134.35,134.53,8555.0,134.44,134.56,134.35,134.53,8555.0
2021-02-01 14:20:00,134.52,134.71,134.49,134.63,10118.0,134.52,134.71,134.49,134.63,10118.0
2021-02-01 14:30:00,134.67,134.67,134.21,134.39,13296.0,134.67,134.67,134.21,134.39,13296.0
2021-02-01 14:40:00,134.4,134.77,134.38,134.57,9951.0,134.4,134.77,134.38,134.57,9951.0
2021-02-01 14:50:00,134.59,134.8,134.55,134.57,14576.0,134.59,134.8,134.55,134.57,14576.0
2021-02-01 15:00:00,134.63,134.8,134.56,134.65,9418.0,134.63,134.8,134.56,134.65,9418.0
2021-02-01 15:10:00,134.67,134.68,134.34,134.43,11308.0,134.67,134.68,134.34,134.43,11308.0
2021-02-01 15:20:00,134.46,134.54,134.24,134.48,14355.0,134.46,134.54,134.24,134.48,14355.0
2021-02-01 15:30:00,134.46,134.48,134.21,134.44,23558.0,134.46,134.48,134.21,134.44,23558.0
2021-02-01 15:40:00,134.4,134.63,134.31,134.52,20061.0,134.4,134.63,134.31,134.52,20061.0
2021-02-01 15:50:00,134.51,134.98,134.35,134.41,95474.0,134.51,134.98,134.35,134.41,95474.0
2021-02-02 09:30:00,135.33,136.25,135.0,135.19,79778.0,135.33,136.25,135.0,135.19,79778.0
2021-02-02 09:40:00,135.24,136.46,135.24,135.99,43088.0,135.24,136.46,135.24,135.99,43088.0
2021-02-02 09:50:00,136.07,136.16,135.4,135.41,16949.0,136.07,136.16,135.4,135.41,16949.0
2021-02-02 10:00:00,135.52,135.69,134.97,135.18,21522.0,135.52,135.69,134.97,135.18,21522.0
2021-02-02 10:10:00,135.26,135.79,135.05,135.64,24003.0,135.26,135.79,135.05,135.64,24003.0
2021-02-02 10:20:00,135.75,135.77,135.22,135.22,8032.0,135.75,135.77,135.22,135.22,8032.0
2021-02-02 10:30:00,135.22,135.39,135.14,135.35,18847.0,135.22,135.39,135.14,135.35,18847.0
2021-02-02 10:40:00,135.26,135.37,134.81,135.29,9718.0,135.26,135.37,134.81,135.29,9718.0
2021-02-02 10:50:00,135.24,135.32,134.97,135.08,17229.0,135.24,135.32,134.97,135.08,17229.0
2021-02-02 11:00:00,135.08,135.27,134.93,135.27,18428.0,135.08,135.27,134.93,135.27,18428.0
2021-02-02 11:10:00,135.27,135.7,135.13,135.7,7597.0,135.27,135.7,135.13,135.7,7597.0
2021-02-02 11:20:00,135.72,136.07,135.53,136.06,17593.0,135.72,136.07,135.53,136.06,17593.0
2021-02-02 11:30:00,136.14,136.14,135.65,135.82,13552.0,136.14,136.14,135.65,135.82,13552.0
2021-02-02 11:40:00,135.75,136.01,135.73,135.89,7427.0,135.75,136.01,135.73,135.89,7427.0
2021-02-02 11:50:00,135.95,136.2,135.87,136.18,7957.0,135.95,136.2,135.87,136.18,7957.0
2021-02-02 12:00:00,136.15,136.15,135.68,135.77,9301.0,136.15,136.15,135.68,135.77,9301.0
2021-02-02 12:10:00,135.76,136.06,135.72,135.9,9592.0,135.76,136.06,135.72,135.9,9592.0
2021-02-02 12:20:00,135.83,135.83,135.67,135.69,11324.0,135.83,135.83,135.67,135.69,11324.0
2021-02-02 12:30:00,135.69,136.12,135.69,136.12,13501.0,135.69,136.12,135.69,136.12,13501.0
2021-02-02 12:40:00,136.11,136.14,135.73,135.75,9450.0,136.11,136.14,135.73,135.75,9450.0
2021-02-02 12:50:00,135.77,135.81,135.47,135.67,8046.0,135.77,135.81,135.47,135.67,8046.0
2021-02-02 13:00:00,135.71,135.77,135.52,135.53,5096.0,135.71,135.77,135.52,135.53,5096.0
2021-02-02 13:10:00,135.53,135.63,135.31,135.31,5101.0,135.53,135.63,135.31,135.31,5101.0
2021-02-02 13:20:00,135.3,135.45,135.14,135.38,5255.0,135.3,135.45,135.14,135.38,5255.0
2021-02-02 13:30:00,135.39,135.47,135.26,135.44,15740.0,135.39,135.47,135.26,135.44,15740.0
2021-02-02 13:40:00,135.44,135.88,135.43,135.82,10163.0,135.44,135.88,135.43,135.82,10163.0
2021-02-02 13:50:00,135.85,136.0,135.85,135.99,5509.0,135.85,136.0,135.85,135.99,5509.0
2021-02-02 14:00:00,135.97,136.09,135.9,136.04,3718.0,135.97,136.09,135.9,136.04,3718.0
2021-02-02 14:10:00,136.03,136.03,135.87,135.99,5686.0,136.03,136.03,135.87,135.99,5686.0
2021-02-02 14:20:00,136.07,136.18,136.03,136.14,7599.0,136.07,136.18,136.03,136.14,7599.0
2021-02-02 14:30:00,136.17,136.4,136.16,136.31,7153.0,136.17,136.4,136.16,136.31,7153.0
2021-02-02 14:40:00,136.29,136.43,136.28,136.39,5848.0,136.29,136.43,136.28,136.39,5848.0
2021-02-02 14:50:00,136.41,136.41,136.04,136.13,8749.0,136.41,136.41,136.04,136.13,8749.0
2021-02-02 15:00:00,136.1,136.1,135.8,135.94,8483.0,136.1,136.1,135.8,135.94,8483.0
2021-02-02 15:10:00,135.98,136.26,135.92,136.24,13843.0,135.98,136.26,135.92,136.24,13843.0
2021-02-02 15:20:00,136.21,136.38,136.21,136.32,16613.0,136.21,136.38,136.21,136.32,16613.0
2021-02-02 15:30:00,136.34,136.4,136.17,136.31,15665.0,136.34,136.4,136.17,136.31,15665.0
2021-02-02 15:40:00,136.22,136.37,136.1,136.25,24138.0,136.22,136.37,136.1,136.25,24138.0
2021-02-02 15:50:00,136.09,136.4,135.6,135.67,118410.0,136.09,136.4,135.6,135.67,118410.0
2021-02-03 09:30:00,136.0,136.32,134.63,135.21,88607.0,136.0,136.32,134.63,135.21,88607.0
2021-02-03 09:40:00,135.16,136.11,135.06,135.86,33032.0,135.16,136.11,135.06,135.86,33032.0
2021-02-03 09:50:00,135.93,136.09,135.63,136.09,16721.0,135.93,136.09,135.63,136.09,16721.0
2021-02-03 10:00:00,136.03,136.18,135.3,135.5,38609.0,136.03,136.18,135.3,135.5,38609.0
2021-02-03 10:10:00,135.54,135.78,135.23,135.57,29075.0,135.54,135.78,135.23,135.57,29075.0
2021-02-03 10:20:00,135.55,135.74,135.42,135.49,27526.0,135.55,135.74,135.42,135.49,27526.0
2021-02-03 10:30:00,135.5,136.0,135.41,135.89,22847.0,135.5,136.0,135.41,135.89,22847.0
2021-02-03 10:40:00,135.86,136.08,135.66,135.71,25976.0,135.86,136.08,135.66,135.71,25976.0
2021-02-03 10:50:00,135.7,135.87,135.49,135.66,47972.0,135.7,135.87,135.49,135.66,47972.0
2021-02-03 11:00:00,135.7,135.93,135.62,135.81,16561.0,135.7,135.93,135.62,135.81,16561.0
2021-02-03 11:10:00,135.88,135.89,135.63,135.78,17951.0,135.88,135.89,135.63,135.78,17951.0
2021-02-03 11:20:00,135.74,136.0,135.71,135.78,20378.0,135.74,136.0,135.71,135.78,20378.0
2021-02-03 11:30:00,135.83,135.92,135.43,135.53,12118.0,135.83,135.92,135.43,135.53,12118.0
2021-02-03 11:40:00,135.49,135.49,135.14,135.14,6927.0,135.49,135.49,135.14,135.14,6927.0
2021-02-03 11:50:00,135.12,135.13,134.71,134.77,8214.0,135.12,135.13,134.71,134.77,8214.0
2021-02-03 12:00:00,134.76,134.77,134.43,134.43,11046.0,134.76,134.77,134.43,134.43,11046.0
2021-02-03 12:10:00,134.43,134.46,134.31,134.42,21408.0,134.43,134.46,134.31,134.42,21408.0
2021-02-03 12:20:00,134.45,134.74,134.43,134.6,12628.0,134.45,134.74,134.43,134.6,12628.0
2021-02-03 12:30:00,134.61,134.77,134.34,134.76,14552.0,134.61,134.77,134.34,134.76,14552.0
2021-02-03 12:40:00,134.75,134.99,134.75,134.86,7285.0,134.75,134.99,134.75,134.86,7285.0
2021-02-03 12:50:00,134.89,134.94,134.8,134.92,8391.0,134.89,134.94,134.8,134.92,8391.0
2021-02-03 13:00:00,134.9,135.01,134.85,134.99,5714.0,134.9,135.01,134.85,134.99,5714.0
2021-02-03 13:10:00,134.96,135.1,134.85,134.94,8942.0,134.96,135.1,134.85,134.94,8942.0
2021-02-03 13:20:00,134.96,135.3,134.92,135.3,6779.0,134.96,135.3,134.92,135.3,6779.0
2021-02-03 13:30:00,135.28,135.55,135.21,135.54,15736.0,135.28,135.55,135.21,135.54,15736.0
2021-02-03 13:40:00,135.53,135.83,135.5,135.83,12380.0,135.53,135.83,135.5,135.83,12380.0
2021-02-03 13:50:00,135.8,135.8,135.54,135.59,8516.0,135.8,135.8,135.54,135.59,8516.0
2021-02-03 14:00:00,135.54,135.58,135.47,135.52,13575.0,135.54,135.58,135.47,135.52,13575.0
2021-02-03 14:10:00,135.52,135.53,135.28,135.39,21842.0,135.52,135.53,135.28,135.39,21842.0
2021-02-03 14:20:00,135.38,135.58,135.36,135.53,13223.0,135.38,135.58,135.36,135.53,13223.0
2021-02-03 14:30:00,135.55,135.7,135.52,135.64,11435.0,135.55,135.7,135.52,135.64,11435.0
2021-02-03 14:40:00,135.63,135.7,135.48,135.49,34523.0,135.63,135.7,135.48,135.49,34523.0
2021-02-03 14:50:00,135.49,135.51,134.64,134.64,7355.0,135.49,135.51,134.64,134.64,7355.0
2021-02-03 15:00:00,134.53,134.61,134.36,134.39,8998.0,134.53,134.61,134.36,134.39,8998.0
2021-02-03 15:10:00,134.38,134.51,134.12,134.15,10853.0,134.38,134.51,134.12,134.15,10853.0
2021-02-03 15:20:00,134.15,134.49,134.07,134.29,56528.0,134.15,134.49,134.07,134.29,56528.0
2021-02-03 15:30:00,134.31,134.67,134.21,134.63,19997.0,134.31,134.67,134.21,134.63,19997.0
2021-02-03 15:40:00,134.63,135.14,134.61,135.06,49436.0,134.63,135.14,134.61,135.06,49436.0
2021-02-03 15:50:00,135.03,135.08,134.79,134.87,90674.0,135.03,135.08,134.79,134.87,90674.0
2021-02-04 09:30:00,135.22,136.14,134.87,136.0,76366.0,135.22,136.14,134.87,136.0,76366.0
2021-02-04 09:40:00,135.82,136.22,135.55,136.0,32897.0,135.82,136.22,135.55,136.0,32897.0
2021-02-04 09:50:00,136.01,136.01,135.23,135.38,17361.0,136.01,136.01,135.23,135.38,17361.0
2021-02-04 10:00:00,135.52,135.8,135.23,135.48,30400.0,135.52,135.8,135.23,135.48,30400.0
2021-02-04 10:10:00,135.48,135.95,135.39,135.89,13084.0,135.48,135.95,135.39,135.89,13084.0
2021-02-04 10:20:00,135.85,136.07,135.25,135.25,12129.0,135.85,136.07,135.25,135.25,12129.0
2021-02-04 10:30:00,135.21,135.41,135.08,135.18,13921.0,135.21,135.41,135.08,135.18,13921.0
2021-02-04 10:40:00,135.24,135.56,135.19,135.55,11007.0,135.24,135.56,135.19,135.55,11007.0
2021-02-04 10:50:00,135.6,135.86,135.58,135.58,13065.0,135.6,135.86,135.58,135.58,13065.0
2021-02-04 11:00:00,135.46,135.72,135.24,135.72,15806.0,135.46,135.72,135.24,135.72,15806.0
2021-02-04 11:10:00,135.72,135.78,135.29,135.58,45987.0,135.72,135.78,135.29,135.58,45987.0
2021-02-04 11:20:00,135.61,135.67,135.32,135.47,16006.0,135.61,135.67,135.32,135.47,16006.0
2021-02-04 11:30:00,135.5,135.5,135.23,135.41,23363.0,135.5,135.5,135.23,135.41,23363.0
2021-02-04 11:40:00,135.38,135.52,135.34,135.42,11069.0,135.38,135.52,135.34,135.42,11069.0
2021-02-04 11:50:00,135.47,135.68,135.32,135.64,17441.0,135.47,135.68,135.32,135.64,17441.0
2021-02-04 12:00:00,135.64,135.82,135.61,135.76,13401.0,135.64,135.82,135.61,135.76,13401.0
2021-02-04 12:10:00,135.76,136.04,135.74,136.03,53216.0,135.76,136.04,135.74,136.03,53216.0
2021-02-04 12:20:00,136.03,136.06,135.98,135.99,11595.0,136.03,136.06,135.98,135.99,11595.0
2021-02-04 12:30:00,136.01,136.25,135.91,136.09,14414.0,136.01,136.25,135.91,136.09,14414.0
2021-02-04 12:40:00,136.09,136.13,136.0,136.11,17154.0,136.09,136.13,136.0,136.11,17154.0
2021-02-04 12:50:00,136.09,136.26,136.01,136.26,8758.0,136.09,136.26,136.01,136.26,8758.0
2021-02-04 13:00:00,136.31,136.63,136.28,136.63,14728.0,136.31,136.63,136.28,136.63,14728.0
2021-02-04 13:10:00,136.65,136.75,136.33,136.33,8032.0,136.65,136.75,136.33,136.33,8032.0
2021-02-04 13:20:00,136.29,136.5,136.24,136.5,14064.0,136.29,136.5,136.24,136.5,14064.0
2021-02-04 13:30:00,136.59,136.62,136.39,136.39,15694.0,136.59,136.62,136.39,136.39,15694.0
2021-02-04 13:40:00,136.41,136.55,136.41,136.54,5446.0,136.41,136.55,136.41,136.54,5446.0
2021-02-04 13:50:00,136.49,136.61,136.48,136.56,2302.0,136.49,136.61,136.48,136.56,2302.0
2021-02-04 14:00:00,136.59,136.6,136.4,136.41,7432.0,136.59,136.6,136.4,136.41,7432.0
2021-02-04 14:10:00,136.38,136.38,136.09,136.11,4795.0,136.38,136.38,136.09,136.11,4795.0
2021-02-04 14:20:00,136.15,136.3,136.09,136.27,5949.0,136.15,136.3,136.09,136.27,5949.0
2021-02-04 14:30:00,136.25,136.38,136.25,136.31,8902.0,136.25,136.38,136.25,136.31,8902.0
2021-02-04 14:40:00,136.33,136.52,136.3,136.47,15417.0,136.33,136.52,136.3,136.47,15417.0
2021-02-04 14:50:00,136.49,136.65,136.47,136.5,11564.0,136.49,136.65,136.47,136.5,11564.0
2021-02-04 15:00:00,136.57,136.64,136.5,136.59,10093.0,136.57,136.64,136.5,136.59,10093.0
2021-02-04 15:10:00,136.59,136.8,136.55,136.67,9508.0,136.59,136.8,136.55,136.67,9508.0
2021-02-04 15:20:00,136.66,136.69,136.5,136.58,16195.0,136.66,136.69,136.5,136.58,16195.0
2021-02-04 15:30:00,136.59,136.8,136.56,136.77,22753.0,136.59,136.8,136.56,136.77,22753.0
2021-02-04 15:40:00,136.76,136.77,136.49,136.54,31483.0,136.76,136.77,136.49,136.54,31483.0
2021-02-04 15:50:00,136.63,137.25,136.52,137.13,139619.0,136.63,137.25,136.52,137.13,139619.0
2021-02-05 09:30:00,137.44,138.79,137.28,138.65,66473.0,137.44,138.79,137.28,138.65,66473.0
2021-02-05 09:40:00,138.48,138.95,138.06,138.06,33714.0,138.48,138.95,138.06,138.06,33714.0
2021-02-05 09:50:00,138.01,138.01,137.01,137.01,16504.0,138.01,138.01,137.01,137.01,16504.0
2021-02-05 10:00:00,136.89,137.22,136.84,137.01,17224.0,136.89,137.22,136.84,137.01,17224.0
2021-02-05 10:10:00,137.04,137.18,136.19,136.45,47004.0,137.04,137.18,136.19,136.45,47004.0
2021-02-05 10:20:00,136.49,136.68,136.25,136.34,67163.0,136.49,136.68,136.25,136.34,67163.0
2021-02-05 10:30:00,136.3,136.34,135.6,135.91,24062.0,136.3,136.34,135.6,135.91,24062.0
2021-02-05 10:40:00,135.93,136.35,135.58,136.22,15923.0,135.93,136.35,135.58,136.22,15923.0
2021-02-05 10:50:00,136.23,136.58,136.04,136.47,23131.0,136.23,136.58,136.04,136.47,23131.0
2021-02-05 11:00:00,136.45,136.47,135.92,135.92,38570.0,136.45,136.47,135.92,135.92,38570.0
2021-02-05 11:10:00,135.97,136.13,135.6,135.6,25529.0,135.97,136.13,135.6,135.6,25529.0
2021-02-05 11:20:00,135.56,135.71,135.52,135.7,12168.0,135.56,135.71,135.52,135.7,12168.0
2021-02-05 11:30:00,135.74,136.0,135.74,135.98,14666.0,135.74,136.0,135.74,135.98,14666.0
2021-02-05 11:40:00,135.98,136.2,135.93,136.15,16904.0,135.98,136.2,135.93,136.15,16904.0
2021-02-05 11:50:00,136.15,136.44,136.08,136.11,16108.0,136.15,136.44,136.08,136.11,16108.0
2021-02-05 12:00:00,136.05,136.15,135.95,136.09,25923.0,136.05,136.15,135.95,136.09,25923.0
2021-02-05 12:10:00,136.09,136.16,135.96,135.99,33951.0,136.09,136.16,135.96,135.99,33951.0
2021-02-05 12:20:00,135.98,136.06,135.87,135.95,21994.0,135.98,136.06,135.87,135.95,21994.0
2021-02-05 12:30:00,135.99,136.4,135.91,136.4,57311.0,135.99,136.4,135.91,136.4,57311.0
2021-02-05 12:40:00,136.4,136.44,136.31,136.34,15380.0,136.4,136.44,136.31,136.34,15380.0
2021-02-05 12:50:00,136.32,136.56,136.29,136.5,51503.0,136.32,136.56,136.29,136.5,51503.0
2021-02-05 13:00:00,136.49,136.55,136.39,136.55,6880.0,136.49,136.55,136.39,136.55,6880.0
2021-02-05 13:10:00,136.5,137.09,136.5,136.72,26776.0,136.5,137.09,136.5,136.72,26776.0
2021-02-05 13:20:00,136.74,136.74,136.21,136.25,11087.0,136.74,136.74,136.21,136.25,11087.0
2021-02-05 13:30:00,136.16,136.3,136.07,136.14,11499.0,136.16,136.3,136.07,136.14,11499.0
2021-02-05 13:40:00,136.13,136.18,136.0,136.11,9341.0,136.13,136.18,136.0,136.11,9341.0
2021-02-05 13:50:00,136.11,136.11,135.92,136.01,7527.0,136.11,136.11,135.92,136.01,7527.0
2021-02-05 14:00:00,135.95,136.0,135.81,135.84,8881.0,135.95,136.0,135.81,135.84,8881.0
2021-02-05 14:10:00,135.86,135.91,135.72,135.77,11344.0,135.86,135.91,135.72,135.77,11344.0
2021-02-05 14:20:00,135.75,136.18,135.69,136.15,10741.0,135.75,136.18,135.69,136.15,10741.0
2021-02-05 14:30:00,136.15,136.37,136.14,136.2,10484.0,136.15,136.37,136.14,136.2,10484.0
2021-02-05 14:40:00,136.22,136.23,135.95,135.97,26613.0,136.22,136.23,135.95,135.97,26613.0
2021-02-05 14:50:00,135.9,136.02,135.8,135.8,22564.0,135.9,136.02,135.8,135.8,22564.0
2021-02-05 15:00:00,135.86,136.13,135.85,136.07,9679.0,135.86,136.13,135.85,136.07,9679.0
2021-02-05 15:10:00,136.07,136.1,135.89,135.99,15171.0,136.07,136.1,135.89,135.99,15171.0
2021-02-05 15:20:00,135.95,136.24,135.91,135.94,13073.0,135.95,136.24,135.91,135.94,13073.0
2021-02-05 15:30:00,135.94,136.28,135.94,136.18,15827.0,135.94,136.28,135.94,136.18,15827.0
2021-02-05 15:40:00,136.14,136.29,135.93,135.94,42328.0,136.14,136.29,135.93,135.94,42328.0
2021-02-05 15:50:00,135.91,136.25,135.79,135.8,143899.0,135.91,136.25,135.79,135.8,143899.0
2021-02-08 09:30:00,137.17,137.45,136.79,136.98,42337.0,137.17,137.45,136.79,136.98,42337.0
2021-02-08 09:40:00,136.93,137.85,136.93,137.44,27014.0,136.93,137.85,136.93,137.44,27014.0
2021-02-08 09:50:00,137.47,138.43,137.37,137.97,21888.0,137.47,138.43,137.37,137.97,21888.0
2021-02-08 10:00:00,137.85,138.27,137.74,138.2,13285.0,137.85,138.27,137.74,138.2,13285.0
2021-02-08 10:10:00,138.1,138.22,137.75,138.0,8920.0,138.1,138.22,137.75,138.0,8920.0
2021-02-08 10:20:00,138.0,138.0,137.6,137.83,8893.0,138.0,138.0,137.6,137.83,8893.0
2021-02-08 10:30:00,137.86,138.08,137.71,137.84,6233.0,137.86,138.08,137.71,137.84,6233.0
2021-02-08 10:40:00,137.85,138.19,137.81,138.06,8696.0,137.85,138.19,137.81,138.06,8696.0
2021-02-08 10:50:00,137.93,138.14,137.82,138.12,10602.0,137.93,138.14,137.82,138.12,10602.0
2021-02-08 11:00:00,138.18,138.18,137.9,137.95,13170.0,138.18,138.18,137.9,137.95,13170.0
2021-02-08 11:10:00,137.98,138.02,137.39,137.86,10426.0,137.98,138.02,137.39,137.86,10426.0
2021-02-08 11:20:00,137.83,137.97,137.65,137.75,23453.0,137.83,137.97,137.65,137.75,23453.0
2021-02-08 11:30:00,137.74,137.74,136.88,137.23,15599.0,137.74,137.74,136.88,137.23,15599.0
2021-02-08 11:40:00,137.16,137.39,136.82,137.36,5296.0,137.16,137.39,136.82,137.36,5296.0
2021-02-08 11:50:00,137.32,137.38,137.08,137.34,10466.0,137.32,137.38,137.08,137.34,10466.0
2021-02-08 12:00:00,137.34,137.38,137.18,137.28,10095.0,137.34,137.38,137.18,137.28,10095.0
2021-02-08 12:10:00,137.28,137.43,137.27,137.35,9368.0,137.28,137.43,137.27,137.35,9368.0
2021-02-08 12:20:00,137.37,137.63,137.3,137.43,16651.0,137.37,137.63,137.3,137.43,16651.0
2021-02-08 12:30:00,137.44,137.57,137.3,137.3,14184.0,137.44,137.57,137.3,137.3,14184.0
2021-02-08 12:40:00,137.33,137.37,137.1,137.14,12976.0,137.33,137.37,137.1,137.14,12976.0
2021-02-08 12:50:00,137.14,137.14,136.76,136.8,7357.0,137.14,137.14,136.76,136.8,7357.0
2021-02-08 13:00:00,136.82,136.86,136.66,136.8,5400.0,136.82,136.86,136.66,136.8,5400.0
2021-02-08 13:10:00,136.77,137.0,136.76,137.0,6388.0,136.77,137.0,136.76,137.0,6388.0
2021-02-08 13:20:00,137.02,137.07,136.87,137.01,8079.0,137.02,137.07,136.87,137.01,8079.0
2021-02-08 13:30:00,136.96,137.18,136.91,137.09,13345.0,136.96,137.18,136.91,137.09,13345.0
2021-02-08 13:40:00,137.06,137.12,136.98,137.06,8002.0,137.06,137.12,136.98,137.06,8002.0
2021-02-08 13:50:00,137.05,137.06,136.76,136.94,6899.0,137.05,137.06,136.76,136.94,6899.0
2021-02-08 14:00:00,136.94,137.39,136.94,137.35,26113.0,136.94,137.39,136.94,137.35,26113.0
2021-02-08 14:10:00,137.34,137.35,137.08,137.15,4656.0,137.34,137.35,137.08,137.15,4656.0
2021-02-08 14:20:00,137.15,137.16,137.03,137.12,6979.0,137.15,137.16,137.03,137.12,6979.0
2021-02-08 14:30:00,137.08,137.19,137.01,137.13,5655.0,137.08,137.19,137.01,137.13,5655.0
2021-02-08 14:40:00,137.11,137.11,136.84,136.9,6319.0,137.11,137.11,136.84,136.9,6319.0
2021-02-08 14:50:00,136.97,137.22,136.91,137.13,6697.0,136.97,137.22,136.91,137.13,6697.0
2021-02-08 15:00:00,137.12,137.28,137.1,137.19,4569.0,137.12,137.28,137.1,137.19,4569.0
2021-02-08 15:10:00,137.2,137.2,137.01,137.03,7475.0,137.2,137.2,137.01,137.03,7475.0
2021-02-08 15:20:00,137.02,137.06,136.85,136.92,11154.0,137.02,137.06,136.85,136.92,11154.0
2021-02-08 15:30:00,136.95,137.04,136.86,137.03,17588.0,136.95,137.04,136.86,137.03,17588.0
2021-02-08 15:40:00,137.0,137.04,136.86,136.86,29020.0,137.0,137.04,136.86,136.86,29020.0
2021-02-08 15:50:00,136.9,137.6,136.88,137.58,105307.0,136.9,137.6,136.88,137.58,105307.0
2021-02-09 09:30:00,137.56,138.14,137.19,137.19,38302.0,137.56,138.14,137.19,137.19,38302.0
2021-02-09 09:40:00,137.28,137.7,137.07,137.38,11367.0,137.28,137.7,137.07,137.38,11367.0
2021-02-09 09:50:00,137.29,137.39,137.02,137.12,10393.0,137.29,137.39,137.02,137.12,10393.0
2021-02-09 10:00:00,137.16,138.0,137.16,138.0,9302.0,137.16,138.0,137.16,138.0,9302.0
2021-02-09 10:10:00,138.0,138.64,138.0,138.55,23793.0,138.0,138.64,138.0,138.55,23793.0
2021-02-09 10:20:00,138.52,138.7,138.23,138.69,13251.0,138.52,138.7,138.23,138.69,13251.0
2021-02-09 10:30:00,138.65,139.08,138.65,138.96,14443.0,138.65,139.08,138.65,138.96,14443.0
2021-02-09 10:40:00,138.95,138.98,138.66,138.83,9004.0,138.95,138.98,138.66,138.83,9004.0
2021-02-09 10:50:00,138.83,139.01,138.74,139.0,12026.0,138.83,139.01,138.74,139.0,12026.0
2021-02-09 11:00:00,138.96,139.12,138.91,138.95,9639.0,138.96,139.12,138.91,138.95,9639.0
2021-02-09 11:10:00,138.9,138.9,138.65,138.85,8660.0,138.9,138.9,138.65,138.85,8660.0
2021-02-09 11:20:00,138.78,138.88,138.66,138.69,10277.0,138.78,138.88,138.66,138.69,10277.0
2021-02-09 11:30:00,138.64,139.0,138.64,138.97,10748.0,138.64,139.0,138.64,138.97,10748.0
2021-02-09 11:40:00,138.97,139.26,138.95,139.14,8276.0,138.97,139.26,138.95,139.14,8276.0
2021-02-09 11:50:00,139.17,139.17,138.85,138.86,12908.0,139.17,139.17,138.85,138.86,12908.0
2021-02-09 12:00:00,138.83,139.45,138.82,139.43,10531.0,138.83,139.45,138.82,139.43,10531.0
2021-02-09 12:10:00,139.45,139.54,139.2,139.41,6014.0,139.45,139.54,139.2,139.41,6014.0
2021-02-09 12:20:00,139.37,139.37,139.17,139.25,6674.0,139.37,139.37,139.17,139.25,6674.0
2021-02-09 12:30:00,139.27,139.41,139.25,139.41,5768.0,139.27,139.41,139.25,139.41,5768.0
2021-02-09 12:40:00,139.37,139.44,139.27,139.39,5246.0,139.37,139.44,139.27,139.39,5246.0
2021-02-09 12:50:00,139.38,139.48,139.25,139.47,7896.0,139.38,139.48,139.25,139.47,7896.0
2021-02-09 13:00:00,139.49,139.75,139.42,139.69,6700.0,139.49,139.75,139.42,139.69,6700.0
2021-02-09 13:10:00,139.68,139.75,139.54,139.55,6150.0,139.68,139.75,139.54,139.55,6150.0
2021-02-09 13:20:00,139.53,139.55,139.36,139.46,8488.0,139.53,139.55,139.36,139.46,8488.0
2021-02-09 13:30:00,139.4,139.46,139.17,139.24,7453.0,139.4,139.46,139.17,139.24,7453.0
2021-02-09 13:40:00,139.17,139.3,138.99,138.99,5636.0,139.17,139.3,138.99,138.99,5636.0
2021-02-09 13:50:00,139.02,139.09,138.95,139.08,5425.0,139.02,139.09,138.95,139.08,5425.0
2021-02-09 14:00:00,139.09,139.32,139.08,139.31,7389.0,139.09,139.32,139.08,139.31,7389.0
2021-02-09 14:10:00,139.28,139.31,139.13,139.19,4788.0,139.28,139.31,139.13,139.19,4788.0
2021-02-09 14:20:00,139.17,139.51,139.12,139.5,5229.0,139.17,139.51,139.12,139.5,5229.0
2021-02-09 14:30:00,139.51,139.56,139.37,139.43,7015.0,139.51,139.56,139.37,139.43,7015.0
2021-02-09 14:40:00,139.42,139.59,139.41,139.56,4652.0,139.42,139.59,139.41,139.56,4652.0
2021-02-09 14:50:00,139.59,139.74,139.56,139.71,7500.0,139.59,139.74,139.56,139.71,7500.0
2021-02-09 15:00:00,139.68,139.72,139.49,139.51,11341.0,139.68,139.72,139.49,139.51,11341.0
2021-02-09 15:10:00,139.51,139.87,139.47,139.86,9737.0,139.51,139.87,139.47,139.86,9737.0
2021-02-09 15:20:00,139.86,139.87,139.47,139.5,15498.0,139.86,139.87,139.47,139.5,15498.0
2021-02-09 15:30:00,139.49,139.78,139.49,139.74,14820.0,139.49,139.78,139.49,139.74,14820.0
2021-02-09 15:40:00,139.72,139.84,139.47,139.48,19511.0,139.72,139.84,139.47,139.48,19511.0
2021-02-09 15:50:00,139.41,139.6,139.34,139.5,51310.0,139.41,139.6,139.34,139.5,51310.0
2021-02-10 09:30:00,140.2,140.63,139.61,140.38,48834.0,140.2,140.63,139.61,140.38,48834.0
2021-02-10 09:40:00,140.41,140.65,140.25,140.65,10182.0,140.41,140.65,140.25,140.65,10182.0
2021-02-10 09:50:00,140.62,140.66,140.34,140.49,8951.0,140.62,140.66,140.34,140.49,8951.0
2021-02-10 10:00:00,140.46,140.92,140.45,140.77,9932.0,140.46,140.92,140.45,140.77,9932.0
2021-02-10 10:10:00,140.77,140.97,140.4,140.51,12182.0,140.77,140.97,140.4,140.51,12182.0
2021-02-10 10:20:00,140.27,140.27,139.4,139.86,13858.0,140.27,140.27,139.4,139.86,13858.0
2021-02-10 10:30:00,139.72,139.79,139.3,139.64,14539.0,139.72,139.79,139.3,139.64,14539.0
2021-02-10 10:40:00,139.55,139.69,138.39,138.63,8684.0,139.55,139.69,138.39,138.63,8684.0
2021-02-10 10:50:00,138.61,139.1,138.61,138.93,16115.0,138.61,139.1,138.61,138.93,16115.0
2021-02-10 11:00:00,138.88,139.16,138.63,138.86,11339.0,138.88,139.16,138.63,138.86,11339.0
2021-02-10 11:10:00,138.87,139.2,138.78,139.03,8996.0,138.87,139.2,138.78,139.03,8996.0
2021-02-10 11:20:00,139.01,139.22,138.44,138.45,12716.0,139.01,139.22,138.44,138.45,12716.0
2021-02-10 11:30:00,138.51,138.95,138.17,138.82,22139.0,138.51,138.95,138.17,138.82,22139.0
2021-02-10 11:40:00,138.82,138.94,138.62,138.86,13783.0,138.82,138.94,138.62,138.86,13783.0
2021-02-10 11:50:00,138.83,139.0,138.76,138.96,15657.0,138.83,139.0,138.76,138.96,15657.0
2021-02-10 12:00:00,138.6,138.6,138.07,138.18,9186.0,138.6,138.6,138.07,138.18,9186.0
2021-02-10 12:10:00,138.14,138.52,138.14,138.39,10269.0,138.14,138.52,138.14,138.39,10269.0
2021-02-10 12:20:00,138.4,138.49,138.01,138.49,10514.0,138.4,138.49,138.01,138.49,10514.0
2021-02-10 12:30:00,138.43,138.59,138.28,138.29,6581.0,138.43,138.59,138.28,138.29,6581.0
2021-02-10 12:40:00,138.24,138.82,138.24,138.81,7874.0,138.24,138.82,138.24,138.81,7874.0
2021-02-10 12:50:00,138.8,138.8,138.46,138.54,6349.0,138.8,138.8,138.46,138.54,6349.0
2021-02-10 13:00:00,138.49,138.74,138.4,138.65,7365.0,138.49,138.74,138.4,138.65,7365.0
2021-02-10 13:10:00,138.68,138.7,138.57,138.6,7724.0,138.68,138.7,138.57,138.6,7724.0
2021-02-10 13:20:00,138.56,138.85,138.56,138.81,12744.0,138.56,138.85,138.56,138.81,12744.0
2021-02-10 13:30:00,138.8,138.92,138.76,138.88,5674.0,138.8,138.92,138.76,138.88,5674.0
2021-02-10 13:40:00,138.9,138.9,138.38,138.39,11910.0,138.9,138.9,138.38,138.39,11910.0
2021-02-10 13:50:00,138.37,138.47,138.26,138.32,7010.0,138.37,138.47,138.26,138.32,7010.0
2021-02-10 14:00:00,138.37,138.49,138.27,138.48,17755.0,138.37,138.49,138.27,138.48,17755.0
2021-02-10 14:10:00,138.46,138.5,138.1,138.25,13957.0,138.46,138.5,138.1,138.25,13957.0
2021-02-10 14:20:00,138.28,138.67,138.23,138.56,20597.0,138.28,138.67,138.23,138.56,20597.0
2021-02-10 14:30:00,138.55,138.86,138.46,138.75,13445.0,138.55,138.86,138.46,138.75,13445.0
2021-02-10 14:40:00,138.67,138.79,138.46,138.57,19036.0,138.67,138.79,138.46,138.57,19036.0
2021-02-10 14:50:00,138.55,138.76,138.49,138.65,18321.0,138.55,138.76,138.49,138.65,18321.0
2021-02-10 15:00:00,138.7,138.79,138.52,138.57,26405.0,138.7,138.79,138.52,138.57,26405.0
2021-02-10 15:10:00,138.61,138.61,138.3,138.33,13365.0,138.61,138.61,138.3,138.33,13365.0
2021-02-10 15:20:00,138.3,138.31,137.98,138.09,20398.0,138.3,138.31,137.98,138.09,20398.0
2021-02-10 15:30:00,138.08,138.3,137.83,137.88,21681.0,138.08,138.3,137.83,137.88,21681.0
2021-02-10 15:40:00,137.79,137.9,137.57,137.65,32368.0,137.79,137.9,137.57,137.65,32368.0
2021-02-10 15:50:00,137.55,137.93,137.52,137.86,69934.0,137.55,137.93,137.52,137.86,69934.0
2021-02-11 09:30:00,139.53,140.75,138.81,140.46,54519.0,139.53,140.75,138.81,140.46,54519.0
2021-02-11 09:40:00,140.28,140.49,140.12,140.41,8625.0,140.28,140.49,140.12,140.41,8625.0
2021-02-11 09:50:00,140.43,140.6,139.8,140.44,14095.0,140.43,140.6,139.8,140.44,14095.0
2021-02-11 10:00:00,140.38,140.92,140.38,140.63,18323.0,140.38,140.92,140.38,140.63,18323.0
2021-02-11 10:10:00,140.63,140.79,140.41,140.68,9653.0,140.63,140.79,140.41,140.68,9653.0
2021-02-11 10:20:00,140.78,141.17,140.64,140.8,33873.0,140.78,141.17,140.64,140.8,33873.0
2021-02-11 10:30:00,140.84,141.1,140.72,141.0,7094.0,140.84,141.1,140.72,141.0,7094.0
2021-02-11 10:40:00,140.97,141.63,140.94,141.63,11586.0,140.97,141.63,140.94,141.63,11586.0
2021-02-11 10:50:00,141.66,141.97,141.46,141.68,24882.0,141.66,141.97,141.46,141.68,24882.0
2021-02-11 11:00:00,141.56,142.2,141.56,142.08,23295.0,141.56,142.2,141.56,142.08,23295.0
2021-02-11 11:10:00,142.02,142.5,141.93,142.16,10241.0,142.02,142.5,141.93,142.16,10241.0
2021-02-11 11:20:00,142.18,142.77,142.01,142.45,19027.0,142.18,142.77,142.01,142.45,19027.0
2021-02-11 11:30:00,142.41,142.78,142.41,142.78,8746.0,142.41,142.78,142.41,142.78,8746.0
2021-02-11 11:40:00,142.74,142.96,142.73,142.9,16035.0,142.74,142.96,142.73,142.9,16035.0
2021-02-11 11:50:00,142.89,142.98,142.65,142.92,8852.0,142.89,142.98,142.65,142.92,8852.0
2021-02-11 12:00:00,142.95,143.07,142.7,142.78,15903.0,142.95,143.07,142.7,142.78,15903.0
2021-02-11 12:10:00,142.77,143.15,142.52,142.52,9361.0,142.77,143.15,142.52,142.52,9361.0
2021-02-11 12:20:00,142.46,142.8,142.45,142.49,14260.0,142.46,142.8,142.45,142.49,14260.0
2021-02-11 12:30:00,142.51,143.13,142.51,143.12,13626.0,142.51,143.13,142.51,143.12,13626.0
2021-02-11 12:40:00,143.04,143.04,142.34,142.86,11990.0,143.04,143.04,142.34,142.86,11990.0
2021-02-11 12:50:00,142.84,142.98,142.6,142.97,11103.0,142.84,142.98,142.6,142.97,11103.0
2021-02-11 13:00:00,142.93,143.05,142.75,142.75,7358.0,142.93,143.05,142.75,142.75,7358.0
2021-02-11 13:10:00,142.74,143.2,142.67,143.11,9030.0,142.74,143.2,142.67,143.11,9030.0
2021-02-11 13:20:00,143.09,143.13,142.88,142.96,7364.0,143.09,143.13,142.88,142.96,7364.0
2021-02-11 13:30:00,142.94,143.55,142.94,143.34,29927.0,142.94,143.55,142.94,143.34,29927.0
2021-02-11 13:40:00,143.34,143.34,142.95,143.01,8518.0,143.34,143.34,142.95,143.01,8518.0
2021-02-11 13:50:00,143.06,143.2,142.94,142.96,6175.0,143.06,143.2,142.94,142.96,6175.0
2021-02-11 14:00:00,142.96,143.38,142.67,143.17,19945.0,142.96,143.38,142.67,143.17,19945.0
2021-02-11 14:10:00,143.12,143.24,142.93,143.16,7192.0,143.12,143.24,142.93,143.16,7192.0
2021-02-11 14:20:00,143.19,143.26,142.85,143.26,9865.0,143.19,143.26,142.85,143.26,9865.0
2021-02-11 14:30:00,143.27,143.44,143.2,143.25,13062.0,143.27,143.44,143.2,143.25,13062.0
2021-02-11 14:40:00,143.19,143.49,143.19,143.49,15132.0,143.19,143.49,143.19,143.49,15132.0
2021-02-11 14:50:00,143.5,143.59,143.4,143.48,15169.0,143.5,143.59,143.4,143.48,15169.0
2021-02-11 15:00:00,143.49,143.52,143.24,143.28,11772.0,143.49,143.52,143.24,143.28,11772.0
2021-02-11 15:10:00,143.19,143.47,143.17,143.33,12302.0,143.19,143.47,143.17,143.33,12302.0
2021-02-11 15:20:00,143.35,143.59,143.33,143.54,15202.0,143.35,143.59,143.33,143.54,15202.0
2021-02-11 15:30:00,143.56,143.66,143.37,143.37,21783.0,143.56,143.66,143.37,143.37,21783.0
2021-02-11 15:40:00,143.39,143.92,143.34,143.69,29498.0,143.39,143.92,143.34,143.69,29498.0
2021-02-11 15:50:00,143.75,144.06,143.72,143.94,65457.0,143.75,144.06,143.72,143.94,65457.0
2021-02-12 09:30:00,143.52,143.66,142.63,143.36,51137.0,143.52,143.66,142.63,143.36,51137.0
2021-02-12 09:40:00,143.48,143.68,143.27,143.61,48128.0,143.48,143.68,143.27,143.61,48128.0
2021-02-12 09:50:00,143.61,143.67,143.28,143.33,12816.0,143.61,143.67,143.28,143.33,12816.0
2021-02-12 10:00:00,143.33,143.47,143.07,143.21,12188.0,143.33,143.47,143.07,143.21,12188.0
2021-02-12 10:10:00,143.05,143.56,143.05,143.5,9421.0,143.05,143.56,143.05,143.5,9421.0
2021-02-12 10:20:00,143.46,143.68,143.05,143.05,21435.0,143.46,143.68,143.05,143.05,21435.0
2021-02-12 10:30:00,143.07,143.53,142.9,143.46,9331.0,143.07,143.53,142.9,143.46,9331.0
2021-02-12 10:40:00,143.46,143.85,143.32,143.84,12525.0,143.46,143.85,143.32,143.84,12525.0
2021-02-12 10:50:00,143.87,144.08,143.73,143.92,39377.0,143.87,144.08,143.73,143.92,39377.0
2021-02-12 11:00:00,143.96,144.1,143.66,143.81,10171.0,143.96,144.1,143.66,143.81,10171.0
2021-02-12 11:10:00,143.79,144.08,143.76,144.02,13975.0,143.79,144.08,143.76,144.02,13975.0
2021-02-12 11:20:00,143.94,144.24,143.93,144.18,19900.0,143.94,144.24,143.93,144.18,19900.0
2021-02-12 11:30:00,144.19,144.44,144.13,144.22,18894.0,144.19,144.44,144.13,144.22,18894.0
2021-02-12 11:40:00,144.27,144.44,144.1,144.44,7958.0,144.27,144.44,144.1,144.44,7958.0
2021-02-12 11:50:00,144.44,144.54,144.23,144.34,14123.0,144.44,144.54,144.23,144.34,14123.0
2021-02-12 12:00:00,144.3,144.46,144.18,144.23,15611.0,144.3,144.46,144.18,144.23,15611.0
2021-02-12 12:10:00,144.27,144.32,144.07,144.07,13843.0,144.27,144.32,144.07,144.07,13843.0
2021-02-12 12:20:00,144.08,144.71,144.05,144.52,16524.0,144.08,144.71,144.05,144.52,16524.0
2021-02-12 12:30:00,144.5,144.81,144.5,144.73,10628.0,144.5,144.81,144.5,144.73,10628.0
2021-02-12 12:40:00,144.74,144.74,144.55,144.7,7259.0,144.74,144.74,144.55,144.7,7259.0
2021-02-12 12:50:00,144.73,144.81,144.62,144.71,10350.0,144.73,144.81,144.62,144.71,10350.0
2021-02-12 13:00:00,144.71,144.77,144.65,144.68,8340.0,144.71,144.77,144.65,144.68,8340.0
2021-02-12 13:10:00,144.63,144.65,144.3,144.43,6400.0,144.63,144.65,144.3,144.43,6400.0
2021-02-12 13:20:00,144.43,144.58,144.3,144.56,8584.0,144.43,144.58,144.3,144.56,8584.0
2021-02-12 13:30:00,144.6,144.75,144.59,144.68,14395.0,144.6,144.75,144.59,144.68,14395.0
2021-02-12 13:40:00,144.68,144.68,144.41,144.41,24615.0,144.68,144.68,144.41,144.41,24615.0
2021-02-12 13:50:00,144.42,144.43,143.93,144.03,17994.0,144.42,144.43,143.93,144.03,17994.0
2021-02-12 14:00:00,144.02,144.35,143.96,144.16,36515.0,144.02,144.35,143.96,144.16,36515.0
2021-02-12 14:10:00,144.18,144.65,144.03,144.65,24642.0,144.18,144.65,144.03,144.65,24642.0
2021-02-12 14:20:00,144.67,144.81,144.67,144.75,10026.0,144.67,144.81,144.67,144.75,10026.0
2021-02-12 14:30:00,144.74,144.8,144.62,144.71,9224.0,144.74,144.8,144.62,144.71,9224.0
2021-02-12 14:40:00,144.75,145.27,144.75,145.19,15592.0,144.75,145.27,144.75,145.19,15592.0
2021-02-12 14:50:00,145.19,145.2,145.04,145.18,8360.0,145.19,145.2,145.04,145.18,8360.0
2021-02-12 15:00:00,145.19,145.31,145.1,145.16,10830.0,145.19,145.31,145.1,145.16,10830.0
2021-02-12 15:10:00,145.17,145.22,145.01,145.04,12904.0,145.17,145.22,145.01,145.04,12904.0
2021-02-12 15:20:00,145.1,145.34,145.04,145.29,11077.0,145.1,145.34,145.04,145.29,11077.0
2021-02-12 15:30:00,145.3,145.63,145.3,145.55,15776.0,145.3,145.63,145.3,145.55,15776.0
2021-02-12 15:40:00,145.53,145.74,145.47,145.73,22091.0,145.53,145.74,145.47,145.73,22091.0
2021-02-12 15:50:00,145.8,145.92,145.62,145.63,87180.0,145.8,145.92,145.62,145.63,87180.0
2021-02-16 09:30:00,147.66,148.74,147.54,148.33,116638.0,147.66,148.74,147.54,148.33,116638.0
2021-02-16 09:40:00,148.25,148.84,147.81,148.49,27281.0,148.25,148.84,147.81,148.49,27281.0
2021-02-16 09:50:00,148.54,148.55,147.86,148.07,10735.0,148.54,148.55,147.86,148.07,10735.0
2021-02-16 10:00:00,148.0,148.45,147.82,148.34,15242.0,148.0,148.45,147.82,148.34,15242.0
2021-02-16 10:10:00,148.41,148.73,147.96,148.63,13441.0,148.41,148.73,147.96,148.63,13441.0
2021-02-16 10:20:00,148.58,148.72,148.24,148.72,10801.0,148.58,148.72,148.24,148.72,10801.0
2021-02-16 10:30:00,148.75,149.08,148.4,148.4,17571.0,148.75,149.08,148.4,148.4,17571.0
2021-02-16 10:40:00,148.48,148.51,147.98,148.04,11250.0,148.48,148.51,147.98,148.04,11250.0
2021-02-16 10:50:00,148.07,148.14,147.42,147.71,12584.0,148.07,148.14,147.42,147.71,12584.0
2021-02-16 11:00:00,147.66,147.96,147.54,147.58,34247.0,147.66,147.96,147.54,147.58,34247.0
2021-02-16 11:10:00,147.61,147.96,147.61,147.77,29892.0,147.61,147.96,147.61,147.77,29892.0
2021-02-16 11:20:00,147.76,147.87,146.86,146.99,30019.0,147.76,147.87,146.86,146.99,30019.0
2021-02-16 11:30:00,146.97,147.52,146.74,147.34,9690.0,146.97,147.52,146.74,147.34,9690.0
2021-02-16 11:40:00,147.31,147.39,146.97,147.07,12246.0,147.31,147.39,146.97,147.07,12246.0
2021-02-16 11:50:00,147.07,147.08,146.5,146.78,17386.0,147.07,147.08,146.5,146.78,17386.0
2021-02-16 12:00:00,146.64,146.94,146.05,146.15,14184.0,146.64,146.94,146.05,146.15,14184.0
2021-02-16 12:10:00,146.2,146.7,146.0,146.65,12347.0,146.2,146.7,146.0,146.65,12347.0
2021-02-16 12:20:00,146.61,147.02,146.61,147.02,10552.0,146.61,147.02,146.61,147.02,10552.0
2021-02-16 12:30:00,146.99,147.21,146.83,146.83,8625.0,146.99,147.21,146.83,146.83,8625.0
2021-02-16 12:40:00,146.76,147.01,146.64,146.88,9147.0,146.76,147.01,146.64,146.88,9147.0
2021-02-16 12:50:00,146.92,147.01,146.73,146.99,24165.0,146.92,147.01,146.73,146.99,24165.0
2021-02-16 13:00:00,146.97,147.22,146.94,147.04,10319.0,146.97,147.22,146.94,147.04,10319.0
2021-02-16 13:10:00,147.08,147.29,147.04,147.11,15860.0,147.08,147.29,147.04,147.11,15860.0
2021-02-16 13:20:00,147.11,147.24,147.03,147.24,8411.0,147.11,147.24,147.03,147.24,8411.0
2021-02-16 13:30:00,147.2,147.3,146.86,146.91,16828.0,147.2,147.3,146.86,146.91,16828.0
2021-02-16 13:40:00,146.95,146.95,146.73,146.8,5352.0,146.95,146.95,146.73,146.8,5352.0
2021-02-16 13:50:00,146.76,146.8,146.54,146.67,8084.0,146.76,146.8,146.54,146.67,8084.0
2021-02-16 14:00:00,146.71,146.85,146.62,146.75,8783.0,146.71,146.85,146.62,146.75,8783.0
2021-02-16 14:10:00,146.75,146.95,146.68,146.84,8851.0,146.75,146.95,146.68,146.84,8851.0
2021-02-16 14:20:00,146.84,146.98,146.83,146.98,7951.0,146.84,146.98,146.83,146.98,7951.0
2021-02-16 14:30:00,146.99,147.36,146.96,147.25,10872.0,146.99,147.36,146.96,147.25,10872.0
2021-02-16 14:40:00,147.17,147.25,146.93,147.05,14270.0,147.17,147.25,146.93,147.05,14270.0
2021-02-16 14:50:00,147.03,147.03,146.75,146.92,14082.0,147.03,147.03,146.75,146.92,14082.0
2021-02-16 15:00:00,146.87,146.88,146.6,146.86,12454.0,146.87,146.88,146.6,146.86,12454.0
2021-02-16 15:10:00,146.82,146.83,146.6,146.61,11915.0,146.82,146.83,146.6,146.61,11915.0
2021-02-16 15:20:00,146.69,146.75,146.28,146.34,16342.0,146.69,146.75,146.28,146.34,16342.0
2021-02-16 15:30:00,146.31,146.34,145.79,145.84,44910.0,146.31,146.34,145.79,145.84,44910.0
2021-02-16 15:40:00,145.87,146.13,145.84,145.91,21950.0,145.87,146.13,145.84,145.91,21950.0
2021-02-16 15:50:00,145.92,146.1,145.66,145.99,62069.0,145.92,146.1,145.66,145.99,62069.0
2021-02-17 09:30:00,145.9,145.9,142.13,142.68,55513.0,145.9,145.9,142.13,142.68,55513.0
2021-02-17 09:40:00,142.62,143.33,142.57,143.2,12002.0,142.62,143.33,142.57,143.2,12002.0
2021-02-17 09:50:00,143.27,143.61,142.91,142.95,8128.0,143.27,143.61,142.91,142.95,8128.0
2021-02-17 10:00:00,143.0,143.13,142.55,142.93,22336.0,143.0,143.13,142.55,142.93,22336.0
2021-02-17 10:10:00,142.94,143.03,142.08,142.32,13178.0,142.94,143.03,142.08,142.32,13178.0
2021-02-17 10:20:00,142.35,142.55,141.56,141.97,28829.0,142.35,142.55,141.56,141.97,28829.0
2021-02-17 10:30:00,141.81,141.83,141.27,141.34,11459.0,141.81,141.83,141.27,141.34,11459.0
2021-02-17 10:40:00,141.24,141.59,141.14,141.5,11887.0,141.24,141.59,141.14,141.5,11887.0
2021-02-17 10:50:00,141.44,141.97,141.38,141.96,8958.0,141.44,141.97,141.38,141.96,8958.0
2021-02-17 11:00:00,141.92,141.93,141.56,141.76,8475.0,141.92,141.93,141.56,141.76,8475.0
2021-02-17 11:10:00,141.74,141.75,140.6,140.63,19219.0,141.74,141.75,140.6,140.63,19219.0
2021-02-17 11:20:00,140.64,140.96,140.49,140.78,9200.0,140.64,140.96,140.49,140.78,9200.0
2021-02-17 11:30:00,140.64,140.91,140.11,140.14,15088.0,140.64,140.91,140.11,140.14,15088.0
2021-02-17 11:40:00,140.15,140.71,140.08,140.56,14358.0,140.15,140.71,140.08,140.56,14358.0
2021-02-17 11:50:00,140.57,140.87,140.56,140.76,8793.0,140.57,140.87,140.56,140.76,8793.0
2021-02-17 12:00:00,140.76,141.14,140.76,141.05,13221.0,140.76,141.14,140.76,141.05,13221.0
2021-02-17 12:10:00,141.04,141.27,140.91,140.91,7514.0,141.04,141.27,140.91,140.91,7514.0
2021-02-17 12:20:00,140.89,141.06,140.68,141.02,9179.0,140.89,141.06,140.68,141.02,9179.0
2021-02-17 12:30:00,141.04,141.38,141.04,141.32,8329.0,141.04,141.38,141.04,141.32,8329.0
2021-02-17 12:40:00,141.33,141.54,141.2,141.54,5830.0,141.33,141.54,141.2,141.54,5830.0
2021-02-17 12:50:00,141.61,141.64,141.48,141.49,6051.0,141.61,141.64,141.48,141.49,6051.0
2021-02-17 13:00:00,141.52,141.71,141.41,141.58,6321.0,141.52,141.71,141.41,141.58,6321.0
2021-02-17 13:10:00,141.6,141.71,141.47,141.56,6497.0,141.6,141.71,141.47,141.56,6497.0
2021-02-17 13:20:00,141.58,141.68,141.37,141.68,6270.0,141.58,141.68,141.37,141.68,6270.0
2021-02-17 13:30:00,141.65,141.73,141.56,141.68,7940.0,141.65,141.73,141.56,141.68,7940.0
2021-02-17 13:40:00,141.64,141.76,141.32,141.32,12826.0,141.64,141.76,141.32,141.32,12826.0
2021-02-17 13:50:00,141.33,141.57,141.33,141.52,9327.0,141.33,141.57,141.33,141.52,9327.0
2021-02-17 14:00:00,141.58,141.77,141.52,141.7,7793.0,141.58,141.77,141.52,141.7,7793.0
2021-02-17 14:10:00,141.67,141.76,141.52,141.62,15771.0,141.67,141.76,141.52,141.62,15771.0
2021-02-17 14:20:00,141.6,141.7,141.22,141.22,12149.0,141.6,141.7,141.22,141.22,12149.0
2021-02-17 14:30:00,141.22,141.34,141.13,141.33,8700.0,141.22,141.34,141.13,141.33,8700.0
2021-02-17 14:40:00,141.29,141.39,141.14,141.39,6500.0,141.29,141.39,141.14,141.39,6500.0
2021-02-17 14:50:00,141.36,141.43,141.15,141.39,6097.0,141.36,141.43,141.15,141.39,6097.0
2021-02-17 15:00:00,141.28,141.62,141.28,141.51,9413.0,141.28,141.62,141.28,141.51,9413.0
2021-02-17 15:10:00,141.54,141.56,141.44,141.49,6950.0,141.54,141.56,141.44,141.49,6950.0
2021-02-17 15:20:00,141.49,141.81,141.47,141.73,14818.0,141.49,141.81,141.47,141.73,14818.0
2021-02-17 15:30:00,141.78,141.99,141.72,141.81,16798.0,141.78,141.99,141.72,141.81,16798.0
2021-02-17 15:40:00,141.83,142.04,141.81,141.94,16786.0,141.83,142.04,141.81,141.94,16786.0
2021-02-17 15:50:00,141.92,142.01,141.62,141.77,76568.0,141.92,142.01,141.62,141.77,76568.0
2021-02-18 09:30:00,140.24,140.91,139.0,139.43,69219.0,140.24,140.91,139.0,139.43,69219.0
2021-02-18 09:40:00,139.49,139.85,138.93,139.23,25563.0,139.49,139.85,138.93,139.23,25563.0
2021-02-18 09:50:00,139.22,139.89,139.02,139.47,33308.0,139.22,139.89,139.02,139.47,33308.0
2021-02-18 10:00:00,139.34,139.54,138.12,138.36,40788.0,139.34,139.54,138.12,138.36,40788.0
2021-02-18 10:10:00,138.37,138.64,137.84,137.9,28482.0,138.37,138.64,137.84,137.9,28482.0
2021-02-18 10:20:00,137.95,138.41,137.66,138.15,28045.0,137.95,138.41,137.66,138.15,28045.0
2021-02-18 10:30:00,138.12,138.29,137.89,138.1,20071.0,138.12,138.29,137.89,138.1,20071.0
2021-02-18 10:40:00,138.07,138.2,137.94,138.04,18974.0,138.07,138.2,137.94,138.04,18974.0
2021-02-18 10:50:00,138.09,138.15,137.86,138.15,29790.0,138.09,138.15,137.86,138.15,29790.0
2021-02-18 11:00:00,138.12,138.56,138.12,138.27,21314.0,138.12,138.56,138.12,138.27,21314.0
2021-02-18 11:10:00,138.31,139.05,138.25,138.76,24275.0,138.31,139.05,138.25,138.76,24275.0
2021-02-18 11:20:00,138.81,138.86,138.28,138.28,21401.0,138.81,138.86,138.28,138.28,21401.0
2021-02-18 11:30:00,138.3,138.49,137.99,138.02,15478.0,138.3,138.49,137.99,138.02,15478.0
2021-02-18 11:40:00,137.96,138.17,137.95,138.01,14972.0,137.96,138.17,137.95,138.01,14972.0
2021-02-18 11:50:00,138.05,138.29,137.99,138.15,22581.0,138.05,138.29,137.99,138.15,22581.0
2021-02-18 12:00:00,138.19,138.19,137.93,138.11,17993.0,138.19,138.19,137.93,138.11,17993.0
2021-02-18 12:10:00,138.16,138.6,138.16,138.56,19447.0,138.16,138.6,138.16,138.56,19447.0
2021-02-18 12:20:00,138.63,139.07,138.61,139.06,11392.0,138.63,139.07,138.61,139.06,11392.0
2021-02-18 12:30:00,139.09,139.09,138.86,138.94,9082.0,139.09,139.09,138.86,138.94,9082.0
2021-02-18 12:40:00,138.94,138.99,138.69,138.8,11970.0,138.94,138.99,138.69,138.8,11970.0
2021-02-18 12:50:00,138.75,138.76,138.39,138.39,14677.0,138.75,138.76,138.39,138.39,14677.0
2021-02-18 13:00:00,138.39,138.51,138.25,138.47,14908.0,138.39,138.51,138.25,138.47,14908.0
2021-02-18 13:10:00,138.47,138.92,138.32,138.87,6732.0,138.47,138.92,138.32,138.87,6732.0
2021-02-18 13:20:00,138.85,139.39,138.85,139.02,16240.0,138.85,139.39,138.85,139.02,16240.0
2021-02-18 13:30:00,139.0,139.24,138.97,139.13,14170.0,139.0,139.24,138.97,139.13,14170.0
2021-02-18 13:40:00,139.12,139.12,138.86,138.97,17924.0,139.12,139.12,138.86,138.97,17924.0
2021-02-18 13:50:00,139.01,139.22,138.79,138.92,12939.0,139.01,139.22,138.79,138.92,12939.0
2021-02-18 14:00:00,138.91,139.37,138.83,139.31,8731.0,138.91,139.37,138.83,139.31,8731.0
2021-02-18 14:10:00,139.31,139.65,139.31,139.51,13576.0,139.31,139.65,139.31,139.51,13576.0
2021-02-18 14:20:00,139.48,139.71,139.47,139.54,8360.0,139.48,139.71,139.47,139.54,8360.0
2021-02-18 14:30:00,139.56,139.83,139.56,139.79,9134.0,139.56,139.83,139.56,139.79,9134.0
2021-02-18 14:40:00,139.78,139.84,139.66,139.66,12737.0,139.78,139.84,139.66,139.66,12737.0
2021-02-18 14:50:00,139.73,139.99,139.48,139.91,15264.0,139.73,139.99,139.48,139.91,15264.0
2021-02-18 15:00:00,139.88,140.03,139.87,139.91,17847.0,139.88,140.03,139.87,139.91,17847.0
2021-02-18 15:10:00,139.95,139.99,139.78,139.91,24263.0,139.95,139.99,139.78,139.91,24263.0
2021-02-18 15:20:00,139.9,139.93,139.58,139.58,28339.0,139.9,139.93,139.58,139.58,28339.0
2021-02-18 15:30:00,139.55,139.78,139.4,139.47,30204.0,139.55,139.78,139.4,139.47,30204.0
2021-02-18 15:40:00,139.49,139.77,139.46,139.46,44672.0,139.49,139.77,139.46,139.46,44672.0
2021-02-18 15:50:00,139.44,139.71,139.29,139.53,93632.0,139.44,139.71,139.29,139.53,93632.0
2021-02-19 09:30:00,141.22,142.19,140.76,141.99,126681.0,141.22,142.19,140.76,141.99,126681.0
2021-02-19 09:40:00,141.87,142.16,141.27,141.54,28921.0,141.87,142.16,141.27,141.54,28921.0
2021-02-19 09:50:00,141.44,141.92,141.22,141.35,18062.0,141.44,141.92,141.22,141.35,18062.0
2021-02-19 10:00:00,141.37,141.96,141.37,141.63,37579.0,141.37,141.96,141.37,141.63,37579.0
2021-02-19 10:10:00,141.62,141.99,141.24,141.89,23402.0,141.62,141.99,141.24,141.89,23402.0
2021-02-19 10:20:00,141.95,142.2,141.86,141.95,30286.0,141.95,142.2,141.86,141.95,30286.0
2021-02-19 10:30:00,142.09,142.15,141.81,141.85,20901.0,142.09,142.15,141.81,141.85,20901.0
2021-02-19 10:40:00,141.87,141.91,141.38,141.49,20403.0,141.87,141.91,141.38,141.49,20403.0
2021-02-19 10:50:00,141.51,141.95,141.4,141.95,21578.0,141.51,141.95,141.4,141.95,21578.0
2021-02-19 11:00:00,141.95,142.14,141.81,142.01,18526.0,141.95,142.14,141.81,142.01,18526.0
2021-02-19 11:10:00,142.04,142.1,141.75,141.75,12795.0,142.04,142.1,141.75,141.75,12795.0
2021-02-19 11:20:00,141.84,142.2,141.75,142.03,13475.0,141.84,142.2,141.75,142.03,13475.0
2021-02-19 11:30:00,142.06,142.33,142.02,142.13,10183.0,142.06,142.33,142.02,142.13,10183.0
2021-02-19 11:40:00,142.14,142.23,141.83,141.84,5695.0,142.14,142.23,141.83,141.84,5695.0
2021-02-19 11:50:00,141.73,142.0,141.65,141.8,3274.0,141.73,142.0,141.65,141.8,3274.0
2021-02-19 12:00:00,141.83,141.84,141.53,141.57,5582.0,141.83,141.84,141.53,141.57,5582.0
2021-02-19 12:10:00,141.62,141.7,141.27,141.27,6194.0,141.62,141.7,141.27,141.27,6194.0
2021-02-19 12:20:00,141.28,141.32,140.98,141.09,6928.0,141.28,141.32,140.98,141.09,6928.0
2021-02-19 12:30:00,141.09,141.1,140.5,140.7,11152.0,141.09,141.1,140.5,140.7,11152.0
2021-02-19 12:40:00,140.7,141.19,140.61,140.97,22394.0,140.7,141.19,140.61,140.97,22394.0
2021-02-19 12:50:00,140.91,141.11,140.6,140.99,10103.0,140.91,141.11,140.6,140.99,10103.0
2021-02-19 13:00:00,141.01,141.08,140.63,140.63,6291.0,141.01,141.08,140.63,140.63,6291.0
2021-02-19 13:10:00,140.45,140.79,140.45,140.6,5515.0,140.45,140.79,140.45,140.6,5515.0
2021-02-19 13:20:00,140.59,141.11,140.49,140.86,7537.0,140.59,141.11,140.49,140.86,7537.0
2021-02-19 13:30:00,140.89,141.13,140.76,141.02,24337.0,140.89,141.13,140.76,141.02,24337.0
2021-02-19 13:40:00,141.12,141.41,141.07,141.12,10316.0,141.12,141.41,141.07,141.12,10316.0
2021-02-19 13:50:00,141.12,141.31,141.01,141.19,4467.0,141.12,141.31,141.01,141.19,4467.0
2021-02-19 14:00:00,141.28,141.42,141.21,141.31,4486.0,141.28,141.42,141.21,141.31,4486.0
2021-02-19 14:10:00,141.38,141.4,141.1,141.17,4313.0,141.38,141.4,141.1,141.17,4313.0
2021-02-19 14:20:00,141.19,141.19,140.42,140.48,17259.0,141.19,141.19,140.42,140.48,17259.0
2021-02-19 14:30:00,140.52,140.71,140.27,140.34,20716.0,140.52,140.71,140.27,140.34,20716.0
2021-02-19 14:40:00,140.25,140.41,140.1,140.11,10407.0,140.25,140.41,140.1,140.11,10407.0
2021-02-19 14:50:00,140.13,140.26,140.05,140.26,9484.0,140.13,140.26,140.05,140.26,9484.0
2021-02-19 15:00:00,140.29,140.37,140.11,140.21,10915.0,140.29,140.37,140.11,140.21,10915.0
2021-02-19 15:10:00,140.22,140.54,140.09,140.15,15128.0,140.22,140.54,140.09,140.15,15128.0
2021-02-19 15:20:00,140.19,140.21,140.02,140.09,23081.0,140.19,140.21,140.02,140.09,23081.0
2021-02-19 15:30:00,140.11,140.27,140.08,140.27,18814.0,140.11,140.27,140.08,140.27,18814.0
2021-02-19 15:40:00,140.24,140.25,139.93,140.11,38829.0,140.24,140.25,139.93,140.11,38829.0
2021-02-19 15:50:00,140.07,140.14,139.6,139.66,178608.0,140.07,140.14,139.6,139.66,178608.0
2021-02-22 09:30:00,138.92,138.93,136.8,137.66,51527.0,138.92,138.93,136.8,137.66,51527.0
2021-02-22 09:40:00,137.65,137.65,135.82,135.82,37965.0,137.65,137.65,135.82,135.82,37965.0
2021-02-22 09:50:00,136.01,136.57,135.67,136.21,23182.0,136.01,136.57,135.67,136.21,23182.0
2021-02-22 10:00:00,136.31,136.85,136.21,136.65,21116.0,136.31,136.85,136.21,136.65,21116.0
2021-02-22 10:10:00,136.65,136.85,135.69,135.86,23316.0,136.65,136.85,135.69,135.86,23316.0
2021-02-22 10:20:00,135.84,136.02,135.24,135.37,20750.0,135.84,136.02,135.24,135.37,20750.0
2021-02-22 10:30:00,135.2,135.27,134.58,135.11,26886.0,135.2,135.27,134.58,135.11,26886.0
2021-02-22 10:40:00,135.11,135.43,134.96,135.41,17207.0,135.11,135.43,134.96,135.41,17207.0
2021-02-22 10:50:00,135.45,135.47,134.92,135.2,33964.0,135.45,135.47,134.92,135.2,33964.0
2021-02-22 11:00:00,135.26,135.38,134.48,134.52,18723.0,135.26,135.38,134.48,134.52,18723.0
2021-02-22 11:10:00,134.57,134.89,134.33,134.74,18128.0,134.57,134.89,134.33,134.74,18128.0
2021-02-22 11:20:00,134.73,135.04,134.6,134.83,14942.0,134.73,135.04,134.6,134.83,14942.0
2021-02-22 11:30:00,134.78,135.29,134.5,135.29,17835.0,134.78,135.29,134.5,135.29,17835.0
2021-02-22 11:40:00,135.3,135.38,134.61,134.7,48752.0,135.3,135.38,134.61,134.7,48752.0
2021-02-22 11:50:00,134.72,134.98,134.13,134.41,13562.0,134.72,134.98,134.13,134.41,13562.0
2021-02-22 12:00:00,134.36,134.8,134.27,134.52,15722.0,134.36,134.8,134.27,134.52,15722.0
2021-02-22 12:10:00,134.48,134.57,134.15,134.34,24004.0,134.48,134.57,134.15,134.34,24004.0
2021-02-22 12:20:00,134.37,134.41,133.9,134.0,19649.0,134.37,134.41,133.9,134.0,19649.0
2021-02-22 12:30:00,134.0,134.44,133.79,134.44,37309.0,134.0,134.44,133.79,134.44,37309.0
2021-02-22 12:40:00,134.38,134.68,134.38,134.61,13163.0,134.38,134.68,134.38,134.61,13163.0
2021-02-22 12:50:00,134.64,134.95,134.61,134.8,51881.0,134.64,134.95,134.61,134.8,51881.0
2021-02-22 13:00:00,134.81,134.81,134.42,134.61,21878.0,134.81,134.81,134.42,134.61,21878.0
2021-02-22 13:10:00,134.67,134.71,134.47,134.47,7369.0,134.67,134.71,134.47,134.47,7369.0
2021-02-22 13:20:00,134.51,134.98,134.48,134.95,12182.0,134.51,134.98,134.48,134.95,12182.0
2021-02-22 13:30:00,134.94,135.08,134.73,134.99,12032.0,134.94,135.08,134.73,134.99,12032.0
2021-02-22 13:40:00,135.03,135.04,134.85,134.9,7643.0,135.03,135.04,134.85,134.9,7643.0
2021-02-22 13:50:00,134.83,134.94,134.68,134.7,13203.0,134.83,134.94,134.68,134.7,13203.0
2021-02-22 14:00:00,134.77,134.95,134.61,134.61,9414.0,134.77,134.95,134.61,134.61,9414.0
2021-02-22 14:10:00,134.61,134.95,134.61,134.84,11731.0,134.61,134.95,134.61,134.84,11731.0
2021-02-22 14:20:00,134.83,134.96,134.71,134.81,11439.0,134.83,134.96,134.71,134.81,11439.0
2021-02-22 14:30:00,134.8,134.93,134.24,134.42,42165.0,134.8,134.93,134.24,134.42,42165.0
2021-02-22 14:40:00,134.39,134.39,133.91,134.0,19949.0,134.39,134.39,133.91,134.0,19949.0
2021-02-22 14:50:00,134.02,134.11,133.84,133.92,17618.0,134.02,134.11,133.84,133.92,17618.0
2021-02-22 15:00:00,133.9,133.93,133.51,133.59,16622.0,133.9,133.93,133.51,133.59,16622.0
2021-02-22 15:10:00,133.57,133.71,133.29,133.58,20952.0,133.57,133.71,133.29,133.58,20952.0
2021-02-22 15:20:00,133.57,133.66,133.22,133.31,54047.0,133.57,133.66,133.22,133.31,54047.0
2021-02-22 15:30:00,133.26,133.53,132.92,133.18,72783.0,133.26,133.53,132.92,133.18,72783.0
2021-02-22 15:40:00,133.18,133.5,133.07,133.4,75709.0,133.18,133.5,133.07,133.4,75709.0
2021-02-22 15:50:00,133.39,133.59,133.1,133.32,159060.0,133.39,133.59,133.1,133.32,159060.0
2021-02-23 09:30:00,135.54,135.89,130.2,131.06,174127.0,135.54,135.89,130.2,131.06,174127.0
2021-02-23 09:40:00,131.24,131.38,128.49,129.26,105683.0,131.24,131.38,128.49,129.26,105683.0
2021-02-23 09:50:00,129.36,131.24,129.04,131.08,67663.0,129.36,131.24,129.04,131.08,67663.0
2021-02-23 10:00:00,130.81,132.29,130.52,132.05,103957.0,130.81,132.29,130.52,132.05,103957.0
2021-02-23 10:10:00,131.98,132.52,130.98,132.52,121423.0,131.98,132.52,130.98,132.52,121423.0
2021-02-23 10:20:00,132.51,133.14,131.34,132.76,46613.0,132.51,133.14,131.34,132.76,46613.0
2021-02-23 10:30:00,132.83,133.22,132.29,132.52,28162.0,132.83,133.22,132.29,132.52,28162.0
2021-02-23 10:40:00,132.71,133.2,131.56,132.73,46628.0,132.71,133.2,131.56,132.73,46628.0
2021-02-23 10:50:00,132.74,133.39,132.38,133.09,44715.0,132.74,133.39,132.38,133.09,44715.0
2021-02-23 11:00:00,133.2,133.71,132.93,133.3,43531.0,133.2,133.71,132.93,133.3,43531.0
2021-02-23 11:10:00,133.25,133.81,132.25,132.76,39838.0,133.25,133.81,132.25,132.76,39838.0
2021-02-23 11:20:00,132.58,132.73,131.78,132.09,35186.0,132.58,132.73,131.78,132.09,35186.0
2021-02-23 11:30:00,132.01,132.68,131.92,132.22,26281.0,132.01,132.68,131.92,132.22,26281.0
2021-02-23 11:40:00,132.22,132.32,131.88,132.0,35768.0,132.22,132.32,131.88,132.0,35768.0
2021-02-23 11:50:00,132.01,132.62,131.75,132.0,92642.0,132.01,132.62,131.75,132.0,92642.0
2021-02-23 12:00:00,132.0,132.0,130.87,130.99,43658.0,132.0,132.0,130.87,130.99,43658.0
2021-02-23 12:10:00,130.99,131.64,130.86,131.48,43338.0,130.99,131.64,130.86,131.48,43338.0
2021-02-23 12:20:00,131.41,132.1,131.34,132.06,30159.0,131.41,132.1,131.34,132.06,30159.0
2021-02-23 12:30:00,132.06,132.18,130.4,130.59,33898.0,132.06,132.18,130.4,130.59,33898.0
2021-02-23 12:40:00,130.45,130.46,129.79,130.16,36484.0,130.45,130.46,129.79,130.16,36484.0
2021-02-23 12:50:00,130.16,130.8,129.96,130.21,31513.0,130.16,130.8,129.96,130.21,31513.0
2021-02-23 13:00:00,130.28,131.24,130.0,131.14,22765.0,130.28,131.24,130.0,131.14,22765.0
2021-02-23 13:10:00,131.09,131.87,130.9,131.81,22744.0,131.09,131.87,130.9,131.81,22744.0
2021-02-23 13:20:00,131.84,132.57,131.68,132.57,28031.0,131.84,132.57,131.68,132.57,28031.0
2021-02-23 13:30:00,132.58,132.58,131.96,132.17,42345.0,132.58,132.58,131.96,132.17,42345.0
2021-02-23 13:40:00,132.17,132.23,131.11,131.38,43648.0,132.17,132.23,131.11,131.38,43648.0
2021-02-23 13:50:00,131.31,132.36,131.12,132.09,27314.0,131.31,132.36,131.12,132.09,27314.0
2021-02-23 14:00:00,132.1,132.51,132.09,132.12,25725.0,132.1,132.51,132.09,132.12,25725.0
2021-02-23 14:10:00,132.16,132.3,131.74,131.91,24462.0,132.16,132.3,131.74,131.91,24462.0
2021-02-23 14:20:00,131.9,132.34,131.9,132.23,23324.0,131.9,132.34,131.9,132.23,23324.0
2021-02-23 14:30:00,132.17,132.23,131.5,131.78,27680.0,132.17,132.23,131.5,131.78,27680.0
2021-02-23 14:40:00,131.75,132.08,131.66,132.07,20144.0,131.75,132.08,131.66,132.07,20144.0
2021-02-23 14:50:00,132.06,132.87,132.03,132.79,34478.0,132.06,132.87,132.03,132.79,34478.0
2021-02-23 15:00:00,132.79,133.12,132.49,133.02,27684.0,132.79,133.12,132.49,133.02,27684.0
2021-02-23 15:10:00,133.05,133.34,132.74,133.23,54634.0,133.05,133.34,132.74,133.23,54634.0
2021-02-23 15:20:00,133.29,133.83,133.14,133.7,42265.0,133.29,133.83,133.14,133.7,42265.0
2021-02-23 15:30:00,133.73,133.81,133.13,133.43,43738.0,133.73,133.81,133.13,133.43,43738.0
2021-02-23 15:40:00,133.41,133.49,132.86,133.0,61818.0,133.41,133.49,132.86,133.0,61818.0
2021-02-23 15:50:00,132.96,132.96,132.37,132.65,170172.0,132.96,132.96,132.37,132.65,170172.0
2021-02-24 09:30:00,131.6,132.77,130.0,131.11,105568.0,131.6,132.77,130.0,131.11,105568.0
2021-02-24 09:40:00,131.09,131.99,129.81,131.46,31390.0,131.09,131.99,129.81,131.46,31390.0
2021-02-24 09:50:00,131.38,131.74,130.91,131.74,20314.0,131.38,131.74,130.91,131.74,20314.0
2021-02-24 10:00:00,131.72,131.8,130.11,130.69,32742.0,131.72,131.8,130.11,130.69,32742.0
2021-02-24 10:10:00,130.5,131.45,130.35,131.34,29709.0,130.5,131.45,130.35,131.34,29709.0
2021-02-24 10:20:00,131.24,132.54,131.09,132.42,25243.0,131.24,132.54,131.09,132.42,25243.0
2021-02-24 10:30:00,132.43,132.69,132.0,132.52,22829.0,132.43,132.69,132.0,132.52,22829.0
2021-02-24 10:40:00,132.44,132.59,131.79,132.08,24740.0,132.44,132.59,131.79,132.08,24740.0
2021-02-24 10:50:00,132.0,132.46,131.57,132.31,26792.0,132.0,132.46,131.57,132.31,26792.0
2021-02-24 11:00:00,132.33,132.57,131.89,132.53,28949.0,132.33,132.57,131.89,132.53,28949.0
2021-02-24 11:10:00,132.53,133.8,132.48,133.71,56059.0,132.53,133.8,132.48,133.71,56059.0
2021-02-24 11:20:00,133.67,134.29,133.47,134.18,39081.0,133.67,134.29,133.47,134.18,39081.0
2021-02-24 11:30:00,134.25,134.9,134.13,134.9,48409.0,134.25,134.9,134.13,134.9,48409.0
2021-02-24 11:40:00,134.84,135.24,134.63,135.23,32233.0,134.84,135.24,134.63,135.23,32233.0
2021-02-24 11:50:00,135.24,135.86,135.08,135.72,32473.0,135.24,135.86,135.08,135.72,32473.0
2021-02-24 12:00:00,135.77,136.19,135.75,136.19,28665.0,135.77,136.19,135.75,136.19,28665.0
2021-02-24 12:10:00,136.26,136.64,136.16,136.55,30907.0,136.26,136.64,136.16,136.55,30907.0
2021-02-24 12:20:00,136.49,136.65,136.29,136.65,23938.0,136.49,136.65,136.29,136.65,23938.0
2021-02-24 12:30:00,136.65,137.39,136.65,137.34,25596.0,136.65,137.39,136.65,137.34,25596.0
2021-02-24 12:40:00,137.36,137.55,136.77,136.87,32724.0,137.36,137.55,136.77,136.87,32724.0
2021-02-24 12:50:00,136.91,137.52,136.86,137.24,30744.0,136.91,137.52,136.86,137.24,30744.0
2021-02-24 13:00:00,137.25,137.62,137.23,137.6,29530.0,137.25,137.62,137.23,137.6,29530.0
2021-02-24 13:10:00,137.63,138.28,137.59,137.69,37338.0,137.63,138.28,137.59,137.69,37338.0
2021-02-24 13:20:00,137.66,137.78,137.33,137.34,24714.0,137.66,137.78,137.33,137.34,24714.0
2021-02-24 13:30:00,137.41,138.14,137.41,138.09,41377.0,137.41,138.14,137.41,138.09,41377.0
2021-02-24 13:40:00,138.11,138.65,137.96,138.47,43222.0,138.11,138.65,137.96,138.47,43222.0
2021-02-24 13:50:00,138.55,139.01,138.28,138.85,52707.0,138.55,139.01,138.28,138.85,52707.0
2021-02-24 14:00:00,138.82,139.0,138.39,138.76,35894.0,138.82,139.0,138.39,138.76,35894.0
2021-02-24 14:10:00,138.79,139.12,138.55,139.12,28608.0,138.79,139.12,138.55,139.12,28608.0
2021-02-24 14:20:00,139.17,139.24,138.8,138.86,33044.0,139.17,139.24,138.8,138.86,33044.0
2021-02-24 14:30:00,138.85,139.04,138.72,138.87,24007.0,138.85,139.04,138.72,138.87,24007.0
2021-02-24 14:40:00,138.89,139.07,138.2,138.33,34317.0,138.89,139.07,138.2,138.33,34317.0
2021-02-24 14:50:00,138.37,138.83,138.29,138.81,25611.0,138.37,138.83,138.29,138.81,25611.0
2021-02-24 15:00:00,138.77,138.99,138.64,138.82,25457.0,138.77,138.99,138.64,138.82,25457.0
2021-02-24 15:10:00,138.76,138.96,138.63,138.77,28033.0,138.76,138.96,138.63,138.77,28033.0
2021-02-24 15:20:00,138.74,140.05,138.68,139.19,319373.0,138.74,140.05,138.68,139.19,319373.0
2021-02-24 15:30:00,139.19,139.77,139.09,139.53,86303.0,139.19,139.77,139.09,139.53,86303.0
2021-02-24 15:40:00,139.56,140.18,139.21,139.91,101807.0,139.56,140.18,139.21,139.91,101807.0
2021-02-24 15:50:00,140.03,140.2,139.39,139.41,263910.0,140.03,140.2,139.39,139.41,263910.0
2021-02-25 09:30:00,138.43,139.62,137.53,138.74,90383.0,138.43,139.62,137.53,138.74,90383.0
2021-02-25 09:40:00,138.64,139.22,137.54,139.04,35992.0,138.64,139.22,137.54,139.04,35992.0
2021-02-25 09:50:00,139.11,140.85,138.99,140.5,61880.0,139.11,140.85,138.99,140.5,61880.0
2021-02-25 10:00:00,140.5,140.64,139.9,140.43,69823.0,140.5,140.64,139.9,140.43,69823.0
2021-02-25 10:10:00,140.51,140.73,140.05,140.4,65243.0,140.51,140.73,140.05,140.4,65243.0
2021-02-25 10:20:00,140.42,141.51,140.35,141.18,95365.0,140.42,141.51,140.35,141.18,95365.0
2021-02-25 10:30:00,141.12,141.33,140.76,140.9,43842.0,141.12,141.33,140.76,140.9,43842.0
2021-02-25 10:40:00,140.97,141.12,140.64,140.96,49681.0,140.97,141.12,140.64,140.96,49681.0
2021-02-25 10:50:00,140.97,141.54,140.8,141.52,31710.0,140.97,141.54,140.8,141.52,31710.0
2021-02-25 11:00:00,141.53,142.1,141.25,142.01,27003.0,141.53,142.1,141.25,142.01,27003.0
2021-02-25 11:10:00,142.05,142.28,141.59,142.28,27364.0,142.05,142.28,141.59,142.28,27364.0
2021-02-25 11:20:00,142.29,142.64,141.16,141.24,35354.0,142.29,142.64,141.16,141.24,35354.0
2021-02-25 11:30:00,141.24,141.43,140.71,141.08,25157.0,141.24,141.43,140.71,141.08,25157.0
2021-02-25 11:40:00,141.03,141.04,140.56,140.65,47288.0,141.03,141.04,140.56,140.65,47288.0
2021-02-25 11:50:00,140.56,141.0,140.34,140.95,34283.0,140.56,141.0,140.34,140.95,34283.0
2021-02-25 12:00:00,140.9,141.14,140.68,140.87,33045.0,140.9,141.14,140.68,140.87,33045.0
2021-02-25 12:10:00,140.74,141.12,140.48,140.76,29776.0,140.74,141.12,140.48,140.76,29776.0
2021-02-25 12:20:00,140.76,140.9,139.98,140.02,26611.0,140.76,140.9,139.98,140.02,26611.0
2021-02-25 12:30:00,140.03,140.07,139.36,139.46,42527.0,140.03,140.07,139.36,139.46,42527.0
2021-02-25 12:40:00,139.5,139.54,138.71,139.23,39236.0,139.5,139.54,138.71,139.23,39236.0
2021-02-25 12:50:00,139.07,139.22,138.05,138.33,27982.0,139.07,139.22,138.05,138.33,27982.0
2021-02-25 13:00:00,138.27,138.88,137.71,138.88,32031.0,138.27,138.88,137.71,138.88,32031.0
2021-02-25 13:10:00,139.03,139.34,138.66,139.33,20373.0,139.03,139.34,138.66,139.33,20373.0
2021-02-25 13:20:00,139.34,139.85,139.19,139.57,46790.0,139.34,139.85,139.19,139.57,46790.0
2021-02-25 13:30:00,139.43,139.52,138.76,139.48,34908.0,139.43,139.52,138.76,139.48,34908.0
2021-02-25 13:40:00,139.36,139.53,139.01,139.2,24972.0,139.36,139.53,139.01,139.2,24972.0
2021-02-25 13:50:00,139.14,139.37,138.76,139.34,44864.0,139.14,139.37,138.76,139.34,44864.0
2021-02-25 14:00:00,139.37,140.15,139.19,139.98,37804.0,139.37,140.15,139.19,139.98,37804.0
2021-02-25 14:10:00,139.98,140.56,139.88,140.56,22299.0,139.98,140.56,139.88,140.56,22299.0
2021-02-25 14:20:00,140.58,141.18,140.53,141.07,44260.0,140.58,141.18,140.53,141.07,44260.0
2021-02-25 14:30:00,141.04,141.05,140.75,140.8,43789.0,141.04,141.05,140.75,140.8,43789.0
2021-02-25 14:40:00,140.87,141.12,140.75,141.04,56098.0,140.87,141.12,140.75,141.04,56098.0
2021-02-25 14:50:00,141.05,141.1,140.5,140.57,57753.0,141.05,141.1,140.5,140.57,57753.0
2021-02-25 15:00:00,140.54,140.6,139.54,139.58,41732.0,140.54,140.6,139.54,139.58,41732.0
2021-02-25 15:10:00,139.53,139.93,138.95,139.08,51596.0,139.53,139.93,138.95,139.08,51596.0
2021-02-25 15:20:00,139.09,139.35,138.8,138.97,79913.0,139.09,139.35,138.8,138.97,79913.0
2021-02-25 15:30:00,138.97,139.22,137.35,137.61,88263.0,138.97,139.22,137.35,137.61,88263.0
2021-02-25 15:40:00,137.65,138.72,137.27,138.55,79661.0,137.65,138.72,137.27,138.55,79661.0
2021-02-25 15:50:00,138.55,138.77,137.97,138.01,210333.0,138.55,138.77,137.97,138.01,210333.0
2021-02-26 09:30:00,139.06,142.81,139.04,142.81,69139.0,139.06,142.81,139.04,142.81,69139.0
2021-02-26 09:40:00,142.77,142.77,139.68,139.97,45356.0,142.77,142.77,139.68,139.97,45356.0
2021-02-26 09:50:00,139.98,140.09,139.17,140.07,32622.0,139.98,140.09,139.17,140.07,32622.0
2021-02-26 10:00:00,139.97,140.58,139.56,139.61,37009.0,139.97,140.58,139.56,139.61,37009.0
2021-02-26 10:10:00,139.39,139.81,138.77,139.44,39773.0,139.39,139.81,138.77,139.44,39773.0
2021-02-26 10:20:00,139.63,139.76,137.77,137.95,30683.0,139.63,139.76,137.77,137.95,30683.0
2021-02-26 10:30:00,138.01,138.88,137.73,138.87,27128.0,138.01,138.88,137.73,138.87,27128.0
2021-02-26 10:40:00,138.89,140.0,138.62,139.88,20583.0,138.89,140.0,138.62,139.88,20583.0
2021-02-26 10:50:00,139.79,141.02,139.5,140.92,34750.0,139.79,141.02,139.5,140.92,34750.0
2021-02-26 11:00:00,141.0,141.15,140.53,140.53,18109.0,141.0,141.15,140.53,140.53,18109.0
2021-02-26 11:10:00,140.68,140.95,140.23,140.44,21628.0,140.68,140.95,140.23,140.44,21628.0
2021-02-26 11:20:00,140.44,140.5,140.06,140.31,22189.0,140.44,140.5,140.06,140.31,22189.0
2021-02-26 11:30:00,140.38,141.73,140.37,141.72,24240.0,140.38,141.73,140.37,141.72,24240.0
2021-02-26 11:40:00,141.81,141.98,141.01,141.91,18878.0,141.81,141.98,141.01,141.91,18878.0
2021-02-26 11:50:00,141.92,142.36,141.8,142.22,27782.0,141.92,142.36,141.8,142.22,27782.0
2021-02-26 12:00:00,142.31,142.33,141.18,142.06,16553.0,142.31,142.33,141.18,142.06,16553.0
2021-02-26 12:10:00,142.09,142.34,141.83,142.18,11975.0,142.09,142.34,141.83,142.18,11975.0
2021-02-26 12:20:00,142.21,142.37,141.75,141.96,11833.0,142.21,142.37,141.75,141.96,11833.0
2021-02-26 12:30:00,142.03,142.6,141.84,141.95,12410.0,142.03,142.6,141.84,141.95,12410.0
2021-02-26 12:40:00,141.99,142.41,141.89,142.38,14173.0,141.99,142.41,141.89,142.38,14173.0
2021-02-26 12:50:00,142.34,142.84,141.9,142.31,29780.0,142.34,142.84,141.9,142.31,29780.0
2021-02-26 13:00:00,142.31,142.65,141.75,142.59,19188.0,142.31,142.65,141.75,142.59,19188.0
2021-02-26 13:10:00,142.59,143.0,142.54,142.99,16134.0,142.59,143.0,142.54,142.99,16134.0
2021-02-26 13:20:00,142.96,143.26,142.94,143.1,15545.0,142.96,143.26,142.94,143.1,15545.0
2021-02-26 13:30:00,143.17,143.17,142.47,142.59,15289.0,143.17,143.17,142.47,142.59,15289.0
2021-02-26 13:40:00,142.57,143.11,142.29,142.56,22577.0,142.57,143.11,142.29,142.56,22577.0
2021-02-26 13:50:00,142.54,143.26,142.38,143.12,29854.0,142.54,143.26,142.38,143.12,29854.0
2021-02-26 14:00:00,143.12,143.22,142.36,142.51,23266.0,143.12,143.22,142.36,142.51,23266.0
2021-02-26 14:10:00,142.56,142.94,142.27,142.27,25319.0,142.56,142.94,142.27,142.27,25319.0
2021-02-26 14:20:00,142.37,142.48,141.96,142.37,24217.0,142.37,142.48,141.96,142.37,24217.0
2021-02-26 14:30:00,142.26,142.85,142.15,142.7,28230.0,142.26,142.85,142.15,142.7,28230.0
2021-02-26 14:40:00,142.67,142.86,142.32,142.84,27525.0,142.67,142.86,142.32,142.84,27525.0
2021-02-26 14:50:00,142.82,142.93,142.1,142.22,23893.0,142.82,142.93,142.1,142.22,23893.0
2021-02-26 15:00:00,142.25,143.25,142.22,143.13,30341.0,142.25,143.25,142.22,143.13,30341.0
2021-02-26 15:10:00,143.13,143.32,142.8,143.11,30197.0,143.13,143.32,142.8,143.11,30197.0
2021-02-26 15:20:00,143.13,143.15,141.75,141.85,35234.0,143.13,143.15,141.75,141.85,35234.0
2021-02-26 15:30:00,141.84,142.01,141.5,141.9,46154.0,141.84,142.01,141.5,141.9,46154.0
2021-02-26 15:40:00,141.86,142.79,141.79,142.57,62929.0,141.86,142.79,141.79,142.57,62929.0
2021-02-26 15:50:00,142.49,142.53,141.04,141.11,175499.0,142.49,142.53,141.04,141.11,175499.0
2021-03-01 09:30:00,143.18,144.14,142.61,142.98,76398.0,143.18,144.14,142.61,142.98,76398.0
2021-03-01 09:40:00,142.91,143.62,142.44,142.5,27837.0,142.91,143.62,142.44,142.5,27837.0
2021-03-01 09:50:00,142.59,143.77,142.13,143.73,32185.0,142.59,143.77,142.13,143.73,32185.0
2021-03-01 10:00:00,143.75,143.89,142.71,143.11,50741.0,143.75,143.89,142.71,143.11,50741.0
2021-03-01 10:10:00,143.15,143.99,143.15,143.83,20811.0,143.15,143.99,143.15,143.83,20811.0
2021-03-01 10:20:00,143.81,143.89,143.55,143.63,15754.0,143.81,143.89,143.55,143.63,15754.0
2021-03-01 10:30:00,143.56,143.73,143.21,143.68,23773.0,143.56,143.73,143.21,143.68,23773.0
2021-03-01 10:40:00,143.78,143.95,143.64,143.91,12207.0,143.78,143.95,143.64,143.91,12207.0
2021-03-01 10:50:00,143.91,144.16,143.81,144.0,15527.0,143.91,144.16,143.81,144.0,15527.0
2021-03-01 11:00:00,144.07,144.25,143.81,144.06,13350.0,144.07,144.25,143.81,144.06,13350.0
2021-03-01 11:10:00,144.06,144.6,144.04,144.44,25462.0,144.06,144.6,144.04,144.44,25462.0
2021-03-01 11:20:00,144.43,144.49,143.93,144.06,24606.0,144.43,144.49,143.93,144.06,24606.0
2021-03-01 11:30:00,144.1,144.51,143.92,144.39,16765.0,144.1,144.51,143.92,144.39,16765.0
2021-03-01 11:40:00,144.49,145.16,144.49,145.12,29516.0,144.49,145.16,144.49,145.12,29516.0
2021-03-01 11:50:00,145.14,145.35,144.8,145.15,28920.0,145.14,145.35,144.8,145.15,28920.0
2021-03-01 12:00:00,145.2,145.57,145.11,145.51,21275.0,145.2,145.57,145.11,145.51,21275.0
2021-03-01 12:10:00,145.54,145.72,145.44,145.64,24488.0,145.54,145.72,145.44,145.64,24488.0
2021-03-01 12:20:00,145.66,145.83,145.51,145.75,21769.0,145.66,145.83,145.51,145.75,21769.0
2021-03-01 12:30:00,145.74,146.04,145.68,145.92,43022.0,145.74,146.04,145.68,145.92,43022.0
2021-03-01 12:40:00,145.93,146.47,145.76,146.36,19495.0,145.93,146.47,145.76,146.36,19495.0
2021-03-01 12:50:00,146.34,146.43,145.99,146.09,13289.0,146.34,146.43,145.99,146.09,13289.0
2021-03-01 13:00:00,146.2,146.55,146.17,146.28,16804.0,146.2,146.55,146.17,146.28,16804.0
2021-03-01 13:10:00,146.26,146.42,146.05,146.25,20756.0,146.26,146.42,146.05,146.25,20756.0
2021-03-01 13:20:00,146.36,146.45,146.21,146.22,18132.0,146.36,146.45,146.21,146.22,18132.0
2021-03-01 13:30:00,146.28,146.69,146.16,146.5,31031.0,146.28,146.69,146.16,146.5,31031.0
2021-03-01 13:40:00,146.5,146.63,146.1,146.28,10766.0,146.5,146.63,146.1,146.28,10766.0
2021-03-01 13:50:00,146.27,146.42,146.06,146.29,9521.0,146.27,146.42,146.06,146.29,9521.0
2021-03-01 14:00:00,146.32,146.63,146.2,146.36,17417.0,146.32,146.63,146.2,146.36,17417.0
2021-03-01 14:10:00,146.36,146.76,146.35,146.61,14342.0,146.36,146.76,146.35,146.61,14342.0
2021-03-01 14:20:00,146.62,146.65,146.39,146.46,23477.0,146.62,146.65,146.39,146.46,23477.0
2021-03-01 14:30:00,146.44,146.8,146.44,146.61,16364.0,146.44,146.8,146.44,146.61,16364.0
2021-03-01 14:40:00,146.61,146.92,146.59,146.85,16165.0,146.61,146.92,146.59,146.85,16165.0
2021-03-01 14:50:00,146.83,147.05,146.83,146.92,18190.0,146.83,147.05,146.83,146.92,18190.0
2021-03-01 15:00:00,146.9,147.22,146.85,146.9,16197.0,146.9,147.22,146.85,146.9,16197.0
2021-03-01 15:10:00,146.91,147.24,146.78,146.9,27326.0,146.91,147.24,146.78,146.9,27326.0
2021-03-01 15:20:00,146.94,147.45,146.94,147.34,46204.0,146.94,147.45,146.94,147.34,46204.0
2021-03-01 15:30:00,147.38,147.5,147.17,147.19,50656.0,147.38,147.5,147.17,147.19,50656.0
2021-03-01 15:40:00,147.18,147.34,147.0,147.03,48784.0,147.18,147.34,147.0,147.03,48784.0
2021-03-01 15:50:00,147.04,147.6,147.0,147.45,100981.0,147.04,147.6,147.0,147.45,100981.0
2021-03-02 09:30:00,147.61,147.98,144.75,144.78,94175.0,147.61,147.98,144.75,144.78,94175.0
2021-03-02 09:40:00,144.83,144.87,143.65,143.72,35588.0,144.83,144.87,143.65,143.72,35588.0
2021-03-02 09:50:00,143.81,144.43,143.58,144.0,33111.0,143.81,144.43,143.58,144.0,33111.0
2021-03-02 10:00:00,143.85,144.15,143.5,143.88,35050.0,143.85,144.15,143.5,143.88,35050.0
2021-03-02 10:10:00,143.8,143.84,142.66,142.86,42705.0,143.8,143.84,142.66,142.86,42705.0
2021-03-02 10:20:00,142.75,142.92,141.63,141.83,52077.0,142.75,142.92,141.63,141.83,52077.0
2021-03-02 10:30:00,141.87,142.28,141.52,141.66,52758.0,141.87,142.28,141.52,141.66,52758.0
2021-03-02 10:40:00,141.66,141.67,141.08,141.58,27795.0,141.66,141.67,141.08,141.58,27795.0
2021-03-02 10:50:00,141.57,141.95,141.51,141.91,27804.0,141.57,141.95,141.51,141.91,27804.0
2021-03-02 11:00:00,141.85,142.68,141.53,142.68,45375.0,141.85,142.68,141.53,142.68,45375.0
2021-03-02 11:10:00,142.69,142.74,141.68,141.81,41908.0,142.69,142.74,141.68,141.81,41908.0
2021-03-02 11:20:00,141.81,142.26,141.57,142.26,21549.0,141.81,142.26,141.57,142.26,21549.0
2021-03-02 11:30:00,142.17,142.17,141.6,141.86,20191.0,142.17,142.17,141.6,141.86,20191.0
2021-03-02 11:40:00,141.84,141.86,141.34,141.72,64004.0,141.84,141.86,141.34,141.72,64004.0
2021-03-02 11:50:00,141.71,141.93,141.33,141.67,18456.0,141.71,141.93,141.33,141.67,18456.0
2021-03-02 12:00:00,141.68,141.9,141.46,141.87,23260.0,141.68,141.9,141.46,141.87,23260.0
2021-03-02 12:10:00,141.88,142.06,141.79,141.9,13809.0,141.88,142.06,141.79,141.9,13809.0
2021-03-02 12:20:00,141.87,141.96,141.61,141.94,13015.0,141.87,141.96,141.61,141.94,13015.0
2021-03-02 12:30:00,141.9,142.39,141.87,142.36,13269.0,141.9,142.39,141.87,142.36,13269.0
2021-03-02 12:40:00,142.37,142.6,142.36,142.5,22342.0,142.37,142.6,142.36,142.5,22342.0
2021-03-02 12:50:00,142.51,142.81,142.36,142.62,22944.0,142.51,142.81,142.36,142.62,22944.0
2021-03-02 13:00:00,142.61,142.75,142.51,142.6,15819.0,142.61,142.75,142.51,142.6,15819.0
2021-03-02 13:10:00,142.63,142.9,142.49,142.74,20210.0,142.63,142.9,142.49,142.74,20210.0
2021-03-02 13:20:00,142.74,142.98,142.62,142.9,14655.0,142.74,142.98,142.62,142.9,14655.0
2021-03-02 13:30:00,142.86,143.2,142.85,143.08,10829.0,142.86,143.2,142.85,143.08,10829.0
2021-03-02 13:40:00,143.08,143.22,142.89,143.06,49884.0,143.08,143.22,142.89,143.06,49884.0
2021-03-02 13:50:00,143.04,143.11,142.6,142.6,10897.0,143.04,143.11,142.6,142.6,10897.0
2021-03-02 14:00:00,142.65,142.93,142.54,142.55,14256.0,142.65,142.93,142.54,142.55,14256.0
2021-03-02 14:10:00,142.6,142.63,142.29,142.41,10095.0,142.6,142.63,142.29,142.41,10095.0
2021-03-02 14:20:00,142.44,142.73,142.18,142.31,12016.0,142.44,142.73,142.18,142.31,12016.0
2021-03-02 14:30:00,142.37,142.75,142.17,142.75,13141.0,142.37,142.75,142.17,142.75,13141.0
2021-03-02 14:40:00,142.74,142.82,142.5,142.82,11872.0,142.74,142.82,142.5,142.82,11872.0
2021-03-02 14:50:00,142.83,143.3,142.79,142.98,39166.0,142.83,143.3,142.79,142.98,39166.0
2021-03-02 15:00:00,143.0,143.22,142.72,142.93,29199.0,143.0,143.22,142.72,142.93,29199.0
2021-03-02 15:10:00,142.94,143.06,142.31,142.31,23054.0,142.94,143.06,142.31,142.31,23054.0
2021-03-02 15:20:00,142.36,142.64,142.26,142.53,31412.0,142.36,142.64,142.26,142.53,31412.0
2021-03-02 15:30:00,142.53,142.73,142.43,142.53,54073.0,142.53,142.73,142.43,142.53,54073.0
2021-03-02 15:40:00,142.53,142.83,142.48,142.83,53560.0,142.53,142.83,142.48,142.83,53560.0
2021-03-02 15:50:00,142.85,142.89,142.01,142.15,229101.0,142.85,142.89,142.01,142.15,229101.0
2021-03-03 09:30:00,141.17,141.7,140.09,140.79,80494.0,141.17,141.7,140.09,140.79,80494.0
2021-03-03 09:40:00,140.63,140.7,139.55,139.97,51580.0,140.63,140.7,139.55,139.97,51580.0
2021-03-03 09:50:00,139.91,140.1,137.45,137.91,93986.0,139.91,140.1,137.45,137.91,93986.0
2021-03-03 10:00:00,137.99,138.2,137.24,137.77,33070.0,137.99,138.2,137.24,137.77,33070.0
2021-03-03 10:10:00,137.61,137.68,136.0,136.14,153314.0,137.61,137.68,136.0,136.14,153314.0
2021-03-03 10:20:00,136.07,136.35,135.3,135.49,55774.0,136.07,136.35,135.3,135.49,55774.0
2021-03-03 10:30:00,135.46,136.12,135.06,135.46,42396.0,135.46,136.12,135.06,135.46,42396.0
2021-03-03 10:40:00,135.35,136.75,134.8,135.76,46554.0,135.35,136.75,134.8,135.76,46554.0
2021-03-03 10:50:00,135.68,136.55,135.62,136.17,45204.0,135.68,136.55,135.62,136.17,45204.0
2021-03-03 11:00:00,136.18,137.24,136.18,136.96,21709.0,136.18,137.24,136.18,136.96,21709.0
2021-03-03 11:10:00,136.99,137.5,136.85,137.48,14744.0,136.99,137.5,136.85,137.48,14744.0
2021-03-03 11:20:00,137.39,137.8,137.32,137.47,11196.0,137.39,137.8,137.32,137.47,11196.0
2021-03-03 11:30:00,137.39,137.45,136.79,137.04,22531.0,137.39,137.45,136.79,137.04,22531.0
2021-03-03 11:40:00,137.03,137.07,136.49,136.63,9158.0,137.03,137.07,136.49,136.63,9158.0
2021-03-03 11:50:00,136.59,137.32,136.56,136.59,15694.0,136.59,137.32,136.56,136.59,15694.0
2021-03-03 12:00:00,136.57,136.66,136.23,136.45,11863.0,136.57,136.66,136.23,136.45,11863.0
2021-03-03 12:10:00,136.52,136.81,136.25,136.26,16016.0,136.52,136.81,136.25,136.26,16016.0
2021-03-03 12:20:00,136.3,136.35,135.8,135.93,12932.0,136.3,136.35,135.8,135.93,12932.0
2021-03-03 12:30:00,135.91,136.07,135.62,135.62,13504.0,135.91,136.07,135.62,135.62,13504.0
2021-03-03 12:40:00,135.58,135.91,135.29,135.89,13562.0,135.58,135.91,135.29,135.89,13562.0
2021-03-03 12:50:00,135.85,135.95,135.18,135.3,20254.0,135.85,135.95,135.18,135.3,20254.0
2021-03-03 13:00:00,135.21,135.43,134.77,134.9,28407.0,135.21,135.43,134.77,134.9,28407.0
2021-03-03 13:10:00,134.92,135.72,134.89,135.69,13032.0,134.92,135.72,134.89,135.69,13032.0
2021-03-03 13:20:00,135.67,136.08,135.6,135.85,16354.0,135.67,136.08,135.6,135.85,16354.0
2021-03-03 13:30:00,135.8,136.1,135.58,135.81,19434.0,135.8,136.1,135.58,135.81,19434.0
2021-03-03 13:40:00,135.75,135.78,135.02,135.23,23817.0,135.75,135.78,135.02,135.23,23817.0
2021-03-03 13:50:00,135.22,135.35,135.14,135.22,16070.0,135.22,135.35,135.14,135.22,16070.0
2021-03-03 14:00:00,135.18,135.31,134.82,135.11,24497.0,135.18,135.31,134.82,135.11,24497.0
2021-03-03 14:10:00,135.09,135.28,134.54,134.8,23929.0,135.09,135.28,134.54,134.8,23929.0
2021-03-03 14:20:00,134.9,135.05,134.58,134.7,26865.0,134.9,135.05,134.58,134.7,26865.0
2021-03-03 14:30:00,134.72,135.22,134.11,135.17,18661.0,134.72,135.22,134.11,135.17,18661.0
2021-03-03 14:40:00,135.12,135.39,135.02,135.03,39994.0,135.12,135.39,135.02,135.03,39994.0
2021-03-03 14:50:00,135.12,135.72,135.08,135.31,33585.0,135.12,135.72,135.08,135.31,33585.0
2021-03-03 15:00:00,135.28,135.28,134.52,134.64,33118.0,135.28,135.28,134.52,134.64,33118.0
2021-03-03 15:10:00,134.65,134.84,134.13,134.49,36635.0,134.65,134.84,134.13,134.49,36635.0
2021-03-03 15:20:00,134.5,134.56,133.89,134.19,40586.0,134.5,134.56,133.89,134.19,40586.0
2021-03-03 15:30:00,134.14,134.29,133.69,133.79,39528.0,134.14,134.29,133.69,133.79,39528.0
2021-03-03 15:40:00,133.81,134.26,133.69,134.22,40763.0,133.81,134.26,133.69,134.22,40763.0
2021-03-03 15:50:00,134.24,134.37,133.7,133.72,148714.0,134.24,134.37,133.7,133.72,148714.0
2021-03-04 09:30:00,133.68,134.81,132.73,134.15,100086.0,133.68,134.81,132.73,134.15,100086.0
2021-03-04 09:40:00,134.17,134.17,131.94,132.15,66314.0,134.17,134.17,131.94,132.15,66314.0
2021-03-04 09:50:00,132.17,132.43,131.01,131.24,63006.0,132.17,132.43,131.01,131.24,63006.0
2021-03-04 10:00:00,131.54,131.87,130.31,130.5,66929.0,131.54,131.87,130.31,130.5,66929.0
2021-03-04 10:10:00,130.28,130.55,129.82,129.95,44626.0,130.28,130.55,129.82,129.95,44626.0
2021-03-04 10:20:00,129.87,130.8,129.82,130.24,34601.0,129.87,130.8,129.82,130.24,34601.0
2021-03-04 10:30:00,130.11,130.99,129.89,130.93,29741.0,130.11,130.99,129.89,130.93,29741.0
2021-03-04 10:40:00,130.96,132.48,130.75,132.1,28634.0,130.96,132.48,130.75,132.1,28634.0
2021-03-04 10:50:00,132.11,132.35,131.3,132.02,21439.0,132.11,132.35,131.3,132.02,21439.0
2021-03-04 11:00:00,132.1,132.68,131.8,132.13,20399.0,132.1,132.68,131.8,132.13,20399.0
2021-03-04 11:10:00,132.12,132.16,131.18,131.61,17338.0,132.12,132.16,131.18,131.61,17338.0
2021-03-04 11:20:00,131.71,131.85,130.97,131.11,38545.0,131.71,131.85,130.97,131.11,38545.0
2021-03-04 11:30:00,131.11,131.76,130.99,131.65,20104.0,131.11,131.76,130.99,131.65,20104.0
2021-03-04 11:40:00,131.59,132.78,131.57,132.59,16135.0,131.59,132.78,131.57,132.59,16135.0
2021-03-04 11:50:00,132.61,132.72,132.0,132.09,30511.0,132.61,132.72,132.0,132.09,30511.0
2021-03-04 12:00:00,132.14,132.77,132.14,132.7,45218.0,132.14,132.77,132.14,132.7,45218.0
2021-03-04 12:10:00,132.6,132.65,131.43,132.02,15597.0,132.6,132.65,131.43,132.02,15597.0
2021-03-04 12:20:00,132.37,132.39,130.27,130.87,67663.0,132.37,132.39,130.27,130.87,67663.0
2021-03-04 12:30:00,130.98,130.98,129.97,130.75,50402.0,130.98,130.98,129.97,130.75,50402.0
2021-03-04 12:40:00,130.71,131.06,130.25,130.45,32313.0,130.71,131.06,130.25,130.45,32313.0
2021-03-04 12:50:00,130.45,130.73,129.63,130.24,40971.0,130.45,130.73,129.63,130.24,40971.0
2021-03-04 13:00:00,130.21,130.47,129.79,130.14,35026.0,130.21,130.47,129.79,130.14,35026.0
2021-03-04 13:10:00,129.97,130.13,129.51,130.02,65006.0,129.97,130.13,129.51,130.02,65006.0
2021-03-04 13:20:00,129.99,130.53,129.47,130.53,42338.0,129.99,130.53,129.47,130.53,42338.0
2021-03-04 13:30:00,130.55,130.55,129.22,129.63,22897.0,130.55,130.55,129.22,129.63,22897.0
2021-03-04 13:40:00,129.46,129.76,128.7,128.93,42807.0,129.46,129.76,128.7,128.93,42807.0
2021-03-04 13:50:00,128.91,128.91,127.75,127.75,35180.0,128.91,128.91,127.75,127.75,35180.0
2021-03-04 14:00:00,127.85,128.57,127.7,128.48,31594.0,127.85,128.57,127.7,128.48,31594.0
2021-03-04 14:10:00,128.48,128.5,127.27,127.79,19937.0,128.48,128.5,127.27,127.79,19937.0
2021-03-04 14:20:00,127.86,129.14,127.86,128.83,27751.0,127.86,129.14,127.86,128.83,27751.0
2021-03-04 14:30:00,128.93,128.98,128.1,128.14,23865.0,128.93,128.98,128.1,128.14,23865.0
2021-03-04 14:40:00,128.2,129.27,128.14,129.01,27050.0,128.2,129.27,128.14,129.01,27050.0
2021-03-04 14:50:00,129.0,129.31,128.58,128.93,40734.0,129.0,129.31,128.58,128.93,40734.0
2021-03-04 15:00:00,128.98,129.14,128.01,128.01,24420.0,128.98,129.14,128.01,128.01,24420.0
2021-03-04 15:10:00,128.02,128.2,127.63,127.97,42924.0,128.02,128.2,127.63,127.97,42924.0
2021-03-04 15:20:00,128.02,128.62,127.69,128.4,34900.0,128.02,128.62,127.69,128.4,34900.0
2021-03-04 15:30:00,128.38,129.25,128.07,128.3,39007.0,128.38,129.25,128.07,128.3,39007.0
2021-03-04 15:40:00,128.33,129.09,128.27,128.89,87047.0,128.33,129.09,128.27,128.89,87047.0
2021-03-04 15:50:00,128.94,129.11,128.32,128.81,192829.0,128.94,129.11,128.32,128.81,192829.0
2021-03-05 09:30:00,130.85,130.85,127.7,127.7,38735.0,130.85,130.85,127.7,127.7,38735.0
2021-03-05 09:40:00,127.87,128.87,127.66,127.84,34572.0,127.87,128.87,127.66,127.84,34572.0
2021-03-05 09:50:00,127.68,128.14,126.54,126.98,39154.0,127.68,128.14,126.54,126.98,39154.0
2021-03-05 10:00:00,127.03,127.42,126.19,127.03,52335.0,127.03,127.42,126.19,127.03,52335.0
2021-03-05 10:10:00,127.02,127.49,125.87,125.94,60638.0,127.02,127.49,125.87,125.94,60638.0
2021-03-05 10:20:00,126.12,126.29,124.86,125.0,38837.0,126.12,126.29,124.86,125.0,38837.0
2021-03-05 10:30:00,124.85,125.23,123.82,123.93,60883.0,124.85,125.23,123.82,123.93,60883.0
2021-03-05 10:40:00,123.83,124.41,123.32,123.68,42907.0,123.83,124.41,123.32,123.68,42907.0
2021-03-05 10:50:00,123.62,124.3,123.56,123.68,24768.0,123.62,124.3,123.56,123.68,24768.0
2021-03-05 11:00:00,123.85,124.17,122.8,122.95,47736.0,123.85,124.17,122.8,122.95,47736.0
2021-03-05 11:10:00,123.1,123.4,122.62,123.07,45944.0,123.1,123.4,122.62,123.07,45944.0
2021-03-05 11:20:00,123.14,123.23,122.68,123.04,56120.0,123.14,123.23,122.68,123.04,56120.0
2021-03-05 11:30:00,123.08,123.61,122.69,123.28,56965.0,123.08,123.61,122.69,123.28,56965.0
2021-03-05 11:40:00,123.31,124.02,122.94,123.61,23010.0,123.31,124.02,122.94,123.61,23010.0
2021-03-05 11:50:00,123.44,124.09,123.18,124.06,21922.0,123.44,124.09,123.18,124.06,21922.0
2021-03-05 12:00:00,123.99,124.5,123.92,124.06,26882.0,123.99,124.5,123.92,124.06,26882.0
2021-03-05 12:10:00,123.83,124.4,123.81,124.35,32316.0,123.83,124.4,123.81,124.35,32316.0
2021-03-05 12:20:00,124.34,125.07,124.32,124.96,100771.0,124.34,125.07,124.32,124.96,100771.0
2021-03-05 12:30:00,124.89,126.37,124.89,126.35,106913.0,124.89,126.37,124.89,126.35,106913.0
2021-03-05 12:40:00,126.33,126.73,125.89,126.0,92527.0,126.33,126.73,125.89,126.0,92527.0
2021-03-05 12:50:00,125.99,126.44,125.93,126.27,81488.0,125.99,126.44,125.93,126.27,81488.0
2021-03-05 13:00:00,126.23,126.35,125.5,126.05,74303.0,126.23,126.35,125.5,126.05,74303.0
2021-03-05 13:10:00,126.07,126.78,125.86,126.75,120282.0,126.07,126.78,125.86,126.75,120282.0
2021-03-05 13:20:00,126.81,127.39,126.34,127.39,43121.0,126.81,127.39,126.34,127.39,43121.0
2021-03-05 13:30:00,127.41,127.67,126.87,126.94,52003.0,127.41,127.67,126.87,126.94,52003.0
2021-03-05 13:40:00,126.97,127.06,126.5,126.89,50864.0,126.97,127.06,126.5,126.89,50864.0
2021-03-05 13:50:00,126.9,127.0,126.14,126.75,36485.0,126.9,127.0,126.14,126.75,36485.0
2021-03-05 14:00:00,126.81,127.0,126.1,126.27,34312.0,126.81,127.0,126.1,126.27,34312.0
2021-03-05 14:10:00,126.26,126.52,126.11,126.23,42476.0,126.26,126.52,126.11,126.23,42476.0
2021-03-05 14:20:00,126.26,126.76,125.87,126.65,81209.0,126.26,126.76,125.87,126.65,81209.0
2021-03-05 14:30:00,126.67,127.11,126.48,126.69,134662.0,126.67,127.11,126.48,126.69,134662.0
2021-03-05 14:40:00,126.74,126.77,126.15,126.6,36115.0,126.74,126.77,126.15,126.6,36115.0
2021-03-05 14:50:00,126.54,126.88,126.37,126.85,67429.0,126.54,126.88,126.37,126.85,67429.0
2021-03-05 15:00:00,126.84,127.45,126.76,126.85,36883.0,126.84,127.45,126.76,126.85,36883.0
2021-03-05 15:10:00,126.85,127.05,126.24,126.56,41900.0,126.85,127.05,126.24,126.56,41900.0
2021-03-05 15:20:00,126.53,126.97,126.5,126.88,50508.0,126.53,126.97,126.5,126.88,50508.0
2021-03-05 15:30:00,126.89,126.99,126.63,126.9,83562.0,126.89,126.99,126.63,126.9,83562.0
2021-03-05 15:40:00,126.91,127.01,126.61,126.79,89696.0,126.91,127.01,126.61,126.79,89696.0
2021-03-05 15:50:00,126.83,126.96,126.39,126.65,220308.0,126.83,126.96,126.39,126.65,220308.0
2021-03-08 09:30:00,125.07,125.86,123.59,123.93,87233.0,125.07,125.86,123.59,123.93,87233.0
2021-03-08 09:40:00,124.07,125.05,123.92,124.2,100341.0,124.07,125.05,123.92,124.2,100341.0
2021-03-08 09:50:00,124.18,124.65,123.33,123.62,103501.0,124.18,124.65,123.33,123.62,103501.0
2021-03-08 10:00:00,123.61,124.67,123.0,124.47,54971.0,123.61,124.67,123.0,124.47,54971.0
2021-03-08 10:10:00,124.55,124.62,124.03,124.4,47365.0,124.55,124.62,124.03,124.4,47365.0
2021-03-08 10:20:00,124.43,124.67,123.79,124.55,52905.0,124.43,124.67,123.79,124.55,52905.0
2021-03-08 10:30:00,124.55,125.28,124.54,124.59,35735.0,124.55,125.28,124.54,124.59,35735.0
2021-03-08 10:40:00,124.61,125.21,124.27,124.27,23089.0,124.61,125.21,124.27,124.27,23089.0
2021-03-08 10:50:00,124.31,124.41,123.7,124.02,36428.0,124.31,124.41,123.7,124.02,36428.0
2021-03-08 11:00:00,123.99,124.43,123.92,123.96,31810.0,123.99,124.43,123.92,123.96,31810.0
2021-03-08 11:10:00,124.04,124.07,123.36,123.71,44909.0,124.04,124.07,123.36,123.71,44909.0
2021-03-08 11:20:00,123.85,124.11,123.65,123.82,17250.0,123.85,124.11,123.65,123.82,17250.0
2021-03-08 11:30:00,123.88,123.88,123.02,123.11,19073.0,123.88,123.88,123.02,123.11,19073.0
2021-03-08 11:40:00,123.11,123.17,122.71,123.04,43655.0,123.11,123.17,122.71,123.04,43655.0
2021-03-08 11:50:00,122.98,123.02,122.15,122.23,58935.0,122.98,123.02,122.15,122.23,58935.0
2021-03-08 12:00:00,122.26,122.8,122.02,122.02,26766.0,122.26,122.8,122.02,122.02,26766.0
2021-03-08 12:10:00,122.04,122.15,121.41,121.53,49942.0,122.04,122.15,121.41,121.53,49942.0
2021-03-08 12:20:00,121.61,122.24,121.61,122.12,31405.0,121.61,122.24,121.61,122.12,31405.0
2021-03-08 12:30:00,122.12,122.22,121.62,121.65,49747.0,122.12,122.22,121.62,121.65,49747.0
2021-03-08 12:40:00,121.65,121.88,121.33,121.58,56140.0,121.65,121.88,121.33,121.58,56140.0
2021-03-08 12:50:00,121.57,121.85,121.18,121.21,43917.0,121.57,121.85,121.18,121.21,43917.0
2021-03-08 13:00:00,121.2,121.49,121.09,121.36,29122.0,121.2,121.49,121.09,121.36,29122.0
2021-03-08 13:10:00,121.33,121.54,121.05,121.18,65407.0,121.33,121.54,121.05,121.18,65407.0
2021-03-08 13:20:00,121.25,121.56,121.12,121.49,39377.0,121.25,121.56,121.12,121.49,39377.0
2021-03-08 13:30:00,121.5,121.51,121.01,121.14,23132.0,121.5,121.51,121.01,121.14,23132.0
2021-03-08 13:40:00,121.13,121.13,120.44,120.49,26732.0,121.13,121.13,120.44,120.49,26732.0
2021-03-08 13:50:00,120.48,120.53,119.86,120.35,76191.0,120.48,120.53,119.86,120.35,76191.0
2021-03-08 14:00:00,120.34,121.14,120.29,120.89,30825.0,120.34,121.14,120.29,120.89,30825.0
2021-03-08 14:10:00,120.84,121.43,120.79,121.23,28087.0,120.84,121.43,120.79,121.23,28087.0
2021-03-08 14:20:00,121.21,121.76,121.03,121.5,27463.0,121.21,121.76,121.03,121.5,27463.0
2021-03-08 14:30:00,121.5,121.76,121.29,121.29,26394.0,121.5,121.76,121.29,121.29,26394.0
2021-03-08 14:40:00,121.19,121.28,120.32,120.54,47962.0,121.19,121.28,120.32,120.54,47962.0
2021-03-08 14:50:00,120.56,121.02,120.53,120.88,57527.0,120.56,121.02,120.53,120.88,57527.0
2021-03-08 15:00:00,120.82,120.86,119.85,119.96,46967.0,120.82,120.86,119.85,119.96,46967.0
2021-03-08 15:10:00,119.96,120.39,119.79,119.99,64899.0,119.96,120.39,119.79,119.99,64899.0
2021-03-08 15:20:00,119.97,120.49,119.85,119.86,67232.0,119.97,120.49,119.85,119.86,67232.0
2021-03-08 15:30:00,119.88,120.49,119.84,120.27,86322.0,119.88,120.49,119.84,120.27,86322.0
2021-03-08 15:40:00,120.27,120.85,120.01,120.1,112736.0,120.27,120.85,120.01,120.1,112736.0
2021-03-08 15:50:00,120.15,120.3,119.65,119.75,208462.0,120.15,120.3,119.65,119.75,208462.0
2021-03-09 09:30:00,123.7,125.38,123.27,124.48,139155.0,123.7,125.38,123.27,124.48,139155.0
2021-03-09 09:40:00,124.59,124.76,123.58,124.12,40502.0,124.59,124.76,123.58,124.12,40502.0
2021-03-09 09:50:00,124.1,125.3,123.8,124.94,61949.0,124.1,125.3,123.8,124.94,61949.0
2021-03-09 10:00:00,124.94,126.35,124.82,126.13,66517.0,124.94,126.35,124.82,126.13,66517.0
2021-03-09 10:10:00,125.97,126.63,125.7,126.23,48796.0,125.97,126.63,125.7,126.23,48796.0
2021-03-09 10:20:00,126.3,126.88,126.1,126.51,52006.0,126.3,126.88,126.1,126.51,52006.0
2021-03-09 10:30:00,126.52,126.68,125.81,126.66,67529.0,126.52,126.68,125.81,126.66,67529.0
2021-03-09 10:40:00,126.72,127.25,126.17,126.17,58588.0,126.72,127.25,126.17,126.17,58588.0
2021-03-09 10:50:00,126.22,126.65,125.99,126.34,44657.0,126.22,126.65,125.99,126.34,44657.0
2021-03-09 11:00:00,126.42,126.93,126.1,126.73,16547.0,126.42,126.93,126.1,126.73,16547.0
2021-03-09 11:10:00,126.79,127.0,126.33,126.9,19432.0,126.79,127.0,126.33,126.9,19432.0
2021-03-09 11:20:00,126.99,126.99,126.55,126.73,25074.0,126.99,126.99,126.55,126.73,25074.0
2021-03-09 11:30:00,126.73,127.08,126.57,126.96,20297.0,126.73,127.08,126.57,126.96,20297.0
2021-03-09 11:40:00,126.97,127.05,126.58,126.59,17207.0,126.97,127.05,126.58,126.59,17207.0
2021-03-09 11:50:00,126.68,127.18,126.63,127.02,17867.0,126.68,127.18,126.63,127.02,17867.0
2021-03-09 12:00:00,127.04,127.21,126.87,127.16,27890.0,127.04,127.21,126.87,127.16,27890.0
2021-03-09 12:10:00,127.22,127.43,127.08,127.08,12138.0,127.22,127.43,127.08,127.08,12138.0
2021-03-09 12:20:00,127.04,127.37,126.88,127.14,16571.0,127.04,127.37,126.88,127.14,16571.0
2021-03-09 12:30:00,127.1,127.42,127.1,127.23,16442.0,127.1,127.42,127.1,127.23,16442.0
2021-03-09 12:40:00,127.23,127.42,127.09,127.31,14231.0,127.23,127.42,127.09,127.31,14231.0
2021-03-09 12:50:00,127.23,127.33,126.94,127.11,13553.0,127.23,127.33,126.94,127.11,13553.0
2021-03-09 13:00:00,127.13,127.83,127.13,127.8,14116.0,127.13,127.83,127.13,127.8,14116.0
2021-03-09 13:10:00,127.76,127.88,127.58,127.72,21582.0,127.76,127.88,127.58,127.72,21582.0
2021-03-09 13:20:00,127.81,128.11,127.72,127.85,15054.0,127.81,128.11,127.72,127.85,15054.0
2021-03-09 13:30:00,127.99,128.37,127.88,128.37,24057.0,127.99,128.37,127.88,128.37,24057.0
2021-03-09 13:40:00,128.36,128.58,128.33,128.54,32943.0,128.36,128.58,128.33,128.54,32943.0
2021-03-09 13:50:00,128.58,128.68,128.34,128.57,35130.0,128.58,128.68,128.34,128.57,35130.0
2021-03-09 14:00:00,128.64,128.64,128.27,128.44,15543.0,128.64,128.64,128.27,128.44,15543.0
2021-03-09 14:10:00,128.5,128.62,128.22,128.23,19385.0,128.5,128.62,128.22,128.23,19385.0
2021-03-09 14:20:00,128.22,128.42,127.91,128.02,22013.0,128.22,128.42,127.91,128.02,22013.0
2021-03-09 14:30:00,128.07,128.24,127.92,128.24,31137.0,128.07,128.24,127.92,128.24,31137.0
2021-03-09 14:40:00,128.24,128.5,128.14,128.18,31872.0,128.24,128.5,128.14,128.18,31872.0
2021-03-09 14:50:00,128.22,128.35,128.03,128.14,23238.0,128.22,128.35,128.03,128.14,23238.0
2021-03-09 15:00:00,128.1,128.1,127.81,127.98,24644.0,128.1,128.1,127.81,127.98,24644.0
2021-03-09 15:10:00,128.0,128.15,127.88,127.92,29226.0,128.0,128.15,127.88,127.92,29226.0
2021-03-09 15:20:00,128.0,128.21,127.8,128.06,56677.0,128.0,128.21,127.8,128.06,56677.0
2021-03-09 15:30:00,128.09,128.19,127.88,128.05,49282.0,128.09,128.19,127.88,128.05,49282.0
2021-03-09 15:40:00,128.02,128.1,127.66,127.79,96698.0,128.02,128.1,127.66,127.79,96698.0
2021-03-09 15:50:00,127.77,127.77,127.12,127.3,153357.0,127.77,127.77,127.12,127.3,153357.0
2021-03-10 09:30:00,129.09,129.88,128.25,128.78,82432.0,129.09,129.88,128.25,128.78,82432.0
2021-03-10 09:40:00,128.67,129.94,128.27,129.85,40434.0,128.67,129.94,128.27,129.85,40434.0
2021-03-10 09:50:00,129.73,130.52,129.34,129.51,40127.0,129.73,130.52,129.34,129.51,40127.0
2021-03-10 10:00:00,129.53,130.47,129.12,130.1,25988.0,129.53,130.47,129.12,130.1,25988.0
2021-03-10 10:10:00,130.04,130.55,129.97,130.19,41614.0,130.04,130.55,129.97,130.19,41614.0
2021-03-10 10:20:00,130.19,130.25,128.33,128.46,25630.0,130.19,130.25,128.33,128.46,25630.0
2021-03-10 10:30:00,128.44,128.98,127.91,127.91,31003.0,128.44,128.98,127.91,127.91,31003.0
2021-03-10 10:40:00,127.99,128.76,127.81,128.57,18951.0,127.99,128.76,127.81,128.57,18951.0
2021-03-10 10:50:00,128.54,128.85,127.7,128.79,20344.0,128.54,128.85,127.7,128.79,20344.0
2021-03-10 11:00:00,128.86,129.29,128.51,128.82,14214.0,128.86,129.29,128.51,128.82,14214.0
2021-03-10 11:10:00,128.83,129.38,128.71,129.02,8472.0,128.83,129.38,128.71,129.02,8472.0
2021-03-10 11:20:00,129.07,129.33,128.68,129.33,7195.0,129.07,129.33,128.68,129.33,7195.0
2021-03-10 11:30:00,129.33,129.51,128.68,128.75,19230.0,129.33,129.51,128.68,128.75,19230.0
2021-03-10 11:40:00,128.8,129.02,128.17,129.02,14950.0,128.8,129.02,128.17,129.02,14950.0
2021-03-10 11:50:00,128.99,129.65,128.99,129.21,24315.0,128.99,129.65,128.99,129.21,24315.0
2021-03-10 12:00:00,129.18,129.25,128.69,128.84,10376.0,129.18,129.25,128.69,128.84,10376.0
2021-03-10 12:10:00,128.93,129.13,128.65,128.69,5988.0,128.93,129.13,128.65,128.69,5988.0
2021-03-10 12:20:00,128.68,128.68,128.19,128.25,4600.0,128.68,128.68,128.19,128.25,4600.0
2021-03-10 12:30:00,128.3,128.48,127.96,128.06,11891.0,128.3,128.48,127.96,128.06,11891.0
2021-03-10 12:40:00,127.99,128.64,127.99,128.43,35686.0,127.99,128.64,127.99,128.43,35686.0
2021-03-10 12:50:00,128.51,128.55,128.0,128.15,34972.0,128.51,128.55,128.0,128.15,34972.0
2021-03-10 13:00:00,128.15,128.15,127.01,127.72,46002.0,128.15,128.15,127.01,127.72,46002.0
2021-03-10 13:10:00,127.75,127.78,126.94,127.07,22584.0,127.75,127.78,126.94,127.07,22584.0
2021-03-10 13:20:00,127.08,127.55,127.07,127.55,20362.0,127.08,127.55,127.07,127.55,20362.0
2021-03-10 13:30:00,127.55,127.62,126.77,127.18,33376.0,127.55,127.62,126.77,127.18,33376.0
2021-03-10 13:40:00,127.22,127.59,127.09,127.51,23236.0,127.22,127.59,127.09,127.51,23236.0
2021-03-10 13:50:00,127.49,127.67,127.27,127.46,17286.0,127.49,127.67,127.27,127.46,17286.0
2021-03-10 14:00:00,127.47,127.65,127.2,127.23,9009.0,127.47,127.65,127.2,127.23,9009.0
2021-03-10 14:10:00,127.35,127.59,127.24,127.48,14858.0,127.35,127.59,127.24,127.48,14858.0
2021-03-10 14:20:00,127.4,127.4,126.69,127.24,10201.0,127.4,127.4,126.69,127.24,10201.0
2021-03-10 14:30:00,127.27,127.29,126.92,126.92,13692.0,127.27,127.29,126.92,126.92,13692.0
2021-03-10 14:40:00,126.93,127.62,126.89,127.61,18685.0,126.93,127.62,126.89,127.61,18685.0
2021-03-10 14:50:00,127.64,127.64,127.31,127.43,18136.0,127.64,127.64,127.31,127.43,18136.0
2021-03-10 15:00:00,127.44,127.6,127.18,127.57,19613.0,127.44,127.6,127.18,127.57,19613.0
2021-03-10 15:10:00,127.43,127.47,127.19,127.39,11315.0,127.43,127.47,127.19,127.39,11315.0
2021-03-10 15:20:00,127.46,127.6,126.95,127.08,17626.0,127.46,127.6,126.95,127.08,17626.0
2021-03-10 15:30:00,127.09,127.21,126.8,127.09,24869.0,127.09,127.21,126.8,127.09,24869.0
2021-03-10 15:40:00,127.13,127.5,126.95,127.49,40221.0,127.13,127.5,126.95,127.49,40221.0
2021-03-10 15:50:00,127.44,127.44,126.83,126.87,84603.0,127.44,127.44,126.83,126.87,84603.0
2021-03-11 09:30:00,129.13,131.57,129.13,131.36,64275.0,129.13,131.57,129.13,131.36,64275.0
2021-03-11 09:40:00,131.26,131.53,130.34,130.69,16849.0,131.26,131.53,130.34,130.69,16849.0
2021-03-11 09:50:00,130.7,130.75,130.09,130.43,21486.0,130.7,130.75,130.09,130.43,21486.0
2021-03-11 10:00:00,130.69,131.12,130.3,130.34,25997.0,130.69,131.12,130.3,130.34,25997.0
2021-03-11 10:10:00,130.45,130.63,129.41,129.59,17409.0,130.45,130.63,129.41,129.59,17409.0
2021-03-11 10:20:00,129.47,130.44,129.47,130.18,11829.0,129.47,130.44,129.47,130.18,11829.0
2021-03-11 10:30:00,130.23,130.66,130.23,130.44,24367.0,130.23,130.66,130.23,130.44,24367.0
2021-03-11 10:40:00,130.55,130.88,130.37,130.88,28968.0,130.55,130.88,130.37,130.88,28968.0
2021-03-11 10:50:00,130.9,131.12,130.65,131.12,73792.0,130.9,131.12,130.65,131.12,73792.0
2021-03-11 11:00:00,131.16,131.46,130.87,130.93,76761.0,131.16,131.46,130.87,130.93,76761.0
2021-03-11 11:10:00,131.0,131.11,130.92,131.0,29236.0,131.0,131.11,130.92,131.0,29236.0
2021-03-11 11:20:00,130.98,131.45,130.94,131.13,42964.0,130.98,131.45,130.94,131.13,42964.0
2021-03-11 11:30:00,131.13,131.33,131.02,131.33,73532.0,131.13,131.33,131.02,131.33,73532.0
2021-03-11 11:40:00,131.41,131.85,131.22,131.25,35324.0,131.41,131.85,131.22,131.25,35324.0
2021-03-11 11:50:00,131.25,131.32,131.11,131.17,46199.0,131.25,131.32,131.11,131.17,46199.0
2021-03-11 12:00:00,131.16,131.5,131.05,131.45,31553.0,131.16,131.5,131.05,131.45,31553.0
2021-03-11 12:10:00,131.5,131.69,131.36,131.5,26771.0,131.5,131.69,131.36,131.5,26771.0
2021-03-11 12:20:00,131.49,131.51,131.16,131.3,21396.0,131.49,131.51,131.16,131.3,21396.0
2021-03-11 12:30:00,131.3,131.31,130.88,131.2,33631.0,131.3,131.31,130.88,131.2,33631.0
2021-03-11 12:40:00,131.2,131.2,131.0,131.18,21558.0,131.2,131.2,131.0,131.18,21558.0
2021-03-11 12:50:00,131.18,131.2,130.87,131.13,16086.0,131.18,131.2,130.87,131.13,16086.0
2021-03-11 13:00:00,131.13,131.24,131.04,131.22,72592.0,131.13,131.24,131.04,131.22,72592.0
2021-03-11 13:10:00,131.23,131.86,131.23,131.4,21046.0,131.23,131.86,131.23,131.4,21046.0
2021-03-11 13:20:00,131.43,131.45,131.08,131.08,18879.0,131.43,131.45,131.08,131.08,18879.0
2021-03-11 13:30:00,131.15,131.17,130.88,131.08,30359.0,131.15,131.17,130.88,131.08,30359.0
2021-03-11 13:40:00,131.1,131.24,130.86,131.18,22953.0,131.1,131.24,130.86,131.18,22953.0
2021-03-11 13:50:00,131.18,131.42,130.82,131.19,28124.0,131.18,131.42,130.82,131.19,28124.0
2021-03-11 14:00:00,131.28,132.18,131.24,131.36,85105.0,131.28,132.18,131.24,131.36,85105.0
2021-03-11 14:10:00,131.4,131.47,131.26,131.26,26798.0,131.4,131.47,131.26,131.26,26798.0
2021-03-11 14:20:00,131.28,131.33,131.17,131.23,22685.0,131.28,131.33,131.17,131.23,22685.0
2021-03-11 14:30:00,131.21,131.3,131.05,131.13,19998.0,131.21,131.3,131.05,131.13,19998.0
2021-03-11 14:40:00,131.11,131.29,130.86,130.86,24051.0,131.11,131.29,130.86,130.86,24051.0
2021-03-11 14:50:00,130.85,131.13,130.69,130.8,22268.0,130.85,131.13,130.69,130.8,22268.0
2021-03-11 15:00:00,130.73,131.1,130.7,131.07,25766.0,130.73,131.1,130.7,131.07,25766.0
2021-03-11 15:10:00,131.05,131.12,130.77,130.92,23848.0,131.05,131.12,130.77,130.92,23848.0
2021-03-11 15:20:00,130.92,131.13,130.8,130.97,27948.0,130.92,131.13,130.8,130.97,27948.0
2021-03-11 15:30:00,130.95,131.05,130.52,130.73,40520.0,130.95,131.05,130.52,130.73,40520.0
2021-03-11 15:40:00,130.75,130.92,130.55,130.63,52808.0,130.75,130.92,130.55,130.63,52808.0
2021-03-11 15:50:00,130.59,130.69,129.98,130.13,207335.0,130.59,130.69,129.98,130.13,207335.0
2021-03-12 09:30:00,127.05,127.2,124.71,124.95,99469.0,127.05,127.2,124.71,124.95,99469.0
2021-03-12 09:40:00,124.81,125.96,124.61,125.87,33957.0,124.81,125.96,124.61,125.87,33957.0
2021-03-12 09:50:00,125.87,126.7,125.87,126.38,31383.0,125.87,126.7,125.87,126.38,31383.0
2021-03-12 10:00:00,126.34,126.84,125.89,126.64,31378.0,126.34,126.84,125.89,126.64,31378.0
2021-03-12 10:10:00,126.65,126.65,125.78,125.92,32127.0,126.65,126.65,125.78,125.92,32127.0
2021-03-12 10:20:00,125.8,125.98,124.97,125.47,22462.0,125.8,125.98,124.97,125.47,22462.0
2021-03-12 10:30:00,125.53,125.9,125.33,125.62,21779.0,125.53,125.9,125.33,125.62,21779.0
2021-03-12 10:40:00,125.61,125.86,125.34,125.63,37191.0,125.61,125.86,125.34,125.63,37191.0
2021-03-12 10:50:00,125.55,125.6,124.71,125.06,39424.0,125.55,125.6,124.71,125.06,39424.0
2021-03-12 11:00:00,125.09,125.44,124.78,125.16,17087.0,125.09,125.44,124.78,125.16,17087.0
2021-03-12 11:10:00,125.17,125.51,125.15,125.19,16542.0,125.17,125.51,125.15,125.19,16542.0
2021-03-12 11:20:00,125.28,125.64,125.27,125.64,25976.0,125.28,125.64,125.27,125.64,25976.0
2021-03-12 11:30:00,125.77,125.91,125.31,125.68,13531.0,125.77,125.91,125.31,125.68,13531.0
2021-03-12 11:40:00,125.77,125.9,125.57,125.9,27338.0,125.77,125.9,125.57,125.9,27338.0
2021-03-12 11:50:00,125.86,126.2,125.85,125.97,13347.0,125.86,126.2,125.85,125.97,13347.0
2021-03-12 12:00:00,126.02,126.08,125.63,125.94,26784.0,126.02,126.08,125.63,125.94,26784.0
2021-03-12 12:10:00,125.92,126.05,125.86,126.02,9885.0,125.92,126.05,125.86,126.02,9885.0
2021-03-12 12:20:00,126.04,126.16,125.92,126.07,20130.0,126.04,126.16,125.92,126.07,20130.0
2021-03-12 12:30:00,126.02,126.74,126.02,126.71,10127.0,126.02,126.74,126.02,126.71,10127.0
2021-03-12 12:40:00,126.79,126.79,126.14,126.19,15547.0,126.79,126.79,126.14,126.19,15547.0
2021-03-12 12:50:00,126.11,126.11,125.79,125.92,9213.0,126.11,126.11,125.79,125.92,9213.0
2021-03-12 13:00:00,125.9,126.01,125.7,125.9,14075.0,125.9,126.01,125.7,125.9,14075.0
2021-03-12 13:10:00,125.8,125.8,125.58,125.58,11706.0,125.8,125.8,125.58,125.58,11706.0
2021-03-12 13:20:00,125.59,126.11,125.59,126.08,5979.0,125.59,126.11,125.59,126.08,5979.0
2021-03-12 13:30:00,126.14,126.3,126.04,126.18,8499.0,126.14,126.3,126.04,126.18,8499.0
2021-03-12 13:40:00,126.17,126.42,125.91,126.02,10634.0,126.17,126.42,125.91,126.02,10634.0
2021-03-12 13:50:00,126.04,126.26,125.95,125.95,8509.0,126.04,126.26,125.95,125.95,8509.0
2021-03-12 14:00:00,125.96,126.02,125.35,125.53,29262.0,125.96,126.02,125.35,125.53,29262.0
2021-03-12 14:10:00,125.48,125.61,125.39,125.59,13537.0,125.48,125.61,125.39,125.59,13537.0
2021-03-12 14:20:00,125.54,125.56,125.26,125.46,9475.0,125.54,125.56,125.26,125.46,9475.0
2021-03-12 14:30:00,125.44,125.58,125.34,125.45,10453.0,125.44,125.58,125.34,125.45,10453.0
2021-03-12 14:40:00,125.52,125.86,125.51,125.64,11292.0,125.52,125.86,125.51,125.64,11292.0
2021-03-12 14:50:00,125.62,125.79,125.58,125.73,10859.0,125.62,125.79,125.58,125.73,10859.0
2021-03-12 15:00:00,125.76,125.77,125.6,125.7,19942.0,125.76,125.77,125.6,125.7,19942.0
2021-03-12 15:10:00,125.66,125.76,125.51,125.62,32989.0,125.66,125.76,125.51,125.62,32989.0
2021-03-12 15:20:00,125.59,125.84,125.52,125.58,40323.0,125.59,125.84,125.52,125.58,40323.0
2021-03-12 15:30:00,125.59,125.79,125.54,125.7,46122.0,125.59,125.79,125.54,125.7,46122.0
2021-03-12 15:40:00,125.67,125.81,125.53,125.73,46856.0,125.67,125.81,125.53,125.73,46856.0
2021-03-12 15:50:00,125.69,125.79,125.57,125.74,114606.0,125.69,125.79,125.57,125.74,114606.0
2021-03-15 09:30:00,125.69,125.69,124.44,125.18,40903.0,125.69,125.69,124.44,125.18,40903.0
2021-03-15 09:40:00,125.26,125.96,125.2,125.4,48720.0,125.26,125.96,125.2,125.4,48720.0
2021-03-15 09:50:00,125.42,126.31,125.4,126.0,27195.0,125.42,126.31,125.4,126.0,27195.0
2021-03-15 10:00:00,125.9,126.68,125.81,126.62,39160.0,125.9,126.68,125.81,126.62,39160.0
2021-03-15 10:10:00,126.6,127.18,126.6,126.94,11581.0,126.6,127.18,126.6,126.94,11581.0
2021-03-15 10:20:00,126.89,126.95,126.4,126.55,25082.0,126.89,126.95,126.4,126.55,25082.0
2021-03-15 10:30:00,126.7,126.95,126.43,126.62,11370.0,126.7,126.95,126.43,126.62,11370.0
2021-03-15 10:40:00,126.57,127.47,126.57,127.33,10755.0,126.57,127.47,126.57,127.33,10755.0
2021-03-15 10:50:00,127.33,127.34,126.82,127.11,8948.0,127.33,127.34,126.82,127.11,8948.0
2021-03-15 11:00:00,127.08,127.33,126.67,127.33,12747.0,127.08,127.33,126.67,127.33,12747.0
2021-03-15 11:10:00,127.29,127.5,126.96,127.19,10685.0,127.29,127.5,126.96,127.19,10685.0
2021-03-15 11:20:00,127.09,127.09,126.49,126.8,14323.0,127.09,127.09,126.49,126.8,14323.0
2021-03-15 11:30:00,126.73,126.96,126.54,126.72,15475.0,126.73,126.96,126.54,126.72,15475.0
2021-03-15 11:40:00,126.75,127.15,126.74,126.93,9011.0,126.75,127.15,126.74,126.93,9011.0
2021-03-15 11:50:00,126.9,127.36,126.8,127.22,14802.0,126.9,127.36,126.8,127.22,14802.0
2021-03-15 12:00:00,127.26,127.37,127.05,127.27,9266.0,127.26,127.37,127.05,127.27,9266.0
2021-03-15 12:10:00,127.24,127.3,127.09,127.2,6850.0,127.24,127.3,127.09,127.2,6850.0
2021-03-15 12:20:00,127.19,127.47,127.18,127.42,5940.0,127.19,127.47,127.18,127.42,5940.0
2021-03-15 12:30:00,127.45,127.77,127.36,127.5,6188.0,127.45,127.77,127.36,127.5,6188.0
2021-03-15 12:40:00,127.49,127.61,127.32,127.57,14356.0,127.49,127.61,127.32,127.57,14356.0
2021-03-15 12:50:00,127.53,127.8,127.43,127.76,12495.0,127.53,127.8,127.43,127.76,12495.0
2021-03-15 13:00:00,127.74,128.06,127.73,127.91,6302.0,127.74,128.06,127.73,127.91,6302.0
2021-03-15 13:10:00,127.95,127.95,127.72,127.81,8803.0,127.95,127.95,127.72,127.81,8803.0
2021-03-15 13:20:00,127.73,127.91,127.68,127.91,5876.0,127.73,127.91,127.68,127.91,5876.0
2021-03-15 13:30:00,127.87,127.91,127.76,127.91,5928.0,127.87,127.91,127.76,127.91,5928.0
2021-03-15 13:40:00,127.91,128.13,127.91,128.05,7132.0,127.91,128.13,127.91,128.05,7132.0
2021-03-15 13:50:00,127.99,127.99,127.74,127.79,7196.0,127.99,127.99,127.74,127.79,7196.0
2021-03-15 14:00:00,127.85,128.08,127.83,128.06,10652.0,127.85,128.08,127.83,128.06,10652.0
2021-03-15 14:10:00,128.05,128.05,127.94,128.03,4465.0,128.05,128.05,127.94,128.03,4465.0
2021-03-15 14:20:00,128.09,128.38,128.07,128.22,8410.0,128.09,128.38,128.07,128.22,8410.0
2021-03-15 14:30:00,128.22,128.49,128.22,128.42,5835.0,128.22,128.49,128.22,128.42,5835.0
2021-03-15 14:40:00,128.43,128.45,128.25,128.36,7580.0,128.43,128.45,128.25,128.36,7580.0
2021-03-15 14:50:00,128.34,128.34,128.05,128.08,13726.0,128.34,128.34,128.05,128.08,13726.0
2021-03-15 15:00:00,128.1,128.17,128.0,128.11,23251.0,128.1,128.17,128.0,128.11,23251.0
2021-03-15 15:10:00,128.13,128.37,128.09,128.25,12412.0,128.13,128.37,128.09,128.25,12412.0
2021-03-15 15:20:00,128.27,128.31,128.06,128.21,16990.0,128.27,128.31,128.06,128.21,16990.0
2021-03-15 15:30:00,128.16,128.55,128.09,128.52,18646.0,128.16,128.55,128.09,128.52,18646.0
2021-03-15 15:40:00,128.53,128.9,128.43,128.82,27909.0,128.53,128.9,128.43,128.82,27909.0
2021-03-15 15:50:00,128.84,129.46,128.72,129.43,106618.0,128.84,129.46,128.72,129.43,106618.0
2021-03-16 09:30:00,130.38,131.35,129.81,130.28,40706.0,130.38,131.35,129.81,130.28,40706.0
2021-03-16 09:40:00,130.32,131.34,130.31,131.33,25106.0,130.32,131.34,130.31,131.33,25106.0
2021-03-16 09:50:00,131.37,131.75,130.86,131.7,21658.0,131.37,131.75,130.86,131.7,21658.0
2021-03-16 10:00:00,131.75,132.14,131.49,131.94,35403.0,131.75,132.14,131.49,131.94,35403.0
2021-03-16 10:10:00,131.95,131.96,131.45,131.75,21084.0,131.95,131.96,131.45,131.75,21084.0
2021-03-16 10:20:00,131.78,132.27,131.75,132.23,18521.0,131.78,132.27,131.75,132.23,18521.0
2021-03-16 10:30:00,132.32,132.61,132.25,132.41,13323.0,132.32,132.61,132.25,132.41,13323.0
2021-03-16 10:40:00,132.52,132.52,131.77,131.98,10780.0,132.52,132.52,131.77,131.98,10780.0
2021-03-16 10:50:00,131.96,132.28,131.56,131.62,30367.0,131.96,132.28,131.56,131.62,30367.0
2021-03-16 11:00:00,131.63,131.78,131.32,131.33,9624.0,131.63,131.78,131.32,131.33,9624.0
2021-03-16 11:10:00,131.36,131.54,131.12,131.31,10380.0,131.36,131.54,131.12,131.31,10380.0
2021-03-16 11:20:00,131.2,131.53,131.11,131.17,14270.0,131.2,131.53,131.11,131.17,14270.0
2021-03-16 11:30:00,131.22,131.31,130.99,130.99,16035.0,131.22,131.31,130.99,130.99,16035.0
2021-03-16 11:40:00,131.03,131.3,130.98,131.13,6052.0,131.03,131.3,130.98,131.13,6052.0
2021-03-16 11:50:00,131.13,131.14,130.93,131.0,6076.0,131.13,131.14,130.93,131.0,6076.0
2021-03-16 12:00:00,131.02,131.13,130.86,131.13,9910.0,131.02,131.13,130.86,131.13,9910.0
2021-03-16 12:10:00,131.05,131.22,130.8,131.04,10427.0,131.05,131.22,130.8,131.04,10427.0
2021-03-16 12:20:00,131.06,131.14,130.45,130.6,10552.0,131.06,131.14,130.45,130.6,10552.0
2021-03-16 12:30:00,130.57,130.91,130.57,130.77,8162.0,130.57,130.91,130.57,130.77,8162.0
2021-03-16 12:40:00,130.75,131.09,130.71,131.05,2800.0,130.75,131.09,130.71,131.05,2800.0
2021-03-16 12:50:00,130.92,131.17,130.81,131.07,8482.0,130.92,131.17,130.81,131.07,8482.0
2021-03-16 13:00:00,131.08,131.35,130.98,131.34,9932.0,131.08,131.35,130.98,131.34,9932.0
2021-03-16 13:10:00,131.37,131.46,131.26,131.45,5384.0,131.37,131.46,131.26,131.45,5384.0
2021-03-16 13:20:00,131.41,131.55,131.23,131.23,7869.0,131.41,131.55,131.23,131.23,7869.0
2021-03-16 13:30:00,131.22,131.23,130.7,130.74,7697.0,131.22,131.23,130.7,130.74,7697.0
2021-03-16 13:40:00,130.76,130.81,130.6,130.69,6244.0,130.76,130.81,130.6,130.69,6244.0
2021-03-16 13:50:00,130.68,130.72,130.32,130.42,8030.0,130.68,130.72,130.32,130.42,8030.0
2021-03-16 14:00:00,130.47,130.7,130.04,130.22,11338.0,130.47,130.7,130.04,130.22,11338.0
2021-03-16 14:10:00,130.25,130.63,130.14,130.42,9529.0,130.25,130.63,130.14,130.42,9529.0
2021-03-16 14:20:00,130.38,130.46,129.57,129.57,17281.0,130.38,130.46,129.57,129.57,17281.0
2021-03-16 14:30:00,129.59,129.89,129.29,129.35,18004.0,129.59,129.89,129.29,129.35,18004.0
2021-03-16 14:40:00,129.4,129.51,129.09,129.33,16922.0,129.4,129.51,129.09,129.33,16922.0
2021-03-16 14:50:00,129.38,129.76,129.38,129.6,12647.0,129.38,129.76,129.38,129.6,12647.0
2021-03-16 15:00:00,129.61,129.79,129.27,129.58,13312.0,129.61,129.79,129.27,129.58,13312.0
2021-03-16 15:10:00,129.62,129.87,129.55,129.73,14169.0,129.62,129.87,129.55,129.73,14169.0
2021-03-16 15:20:00,129.77,129.97,129.58,129.73,14709.0,129.77,129.97,129.58,129.73,14709.0
2021-03-16 15:30:00,129.72,130.32,129.72,130.18,19252.0,129.72,130.32,129.72,130.18,19252.0
2021-03-16 15:40:00,130.15,130.36,129.87,129.87,21455.0,130.15,130.36,129.87,129.87,21455.0
2021-03-16 15:50:00,129.76,129.98,129.32,129.39,75164.0,129.76,129.98,129.32,129.39,75164.0
2021-03-17 09:30:00,127.81,128.15,125.34,125.51,52578.0,127.81,128.15,125.34,125.51,52578.0
2021-03-17 09:40:00,125.31,127.0,125.27,126.96,29577.0,125.31,127.0,125.27,126.96,29577.0
2021-03-17 09:50:00,126.92,127.3,126.76,127.3,44246.0,126.92,127.3,126.76,127.3,44246.0
2021-03-17 10:00:00,127.39,127.92,127.09,127.58,20792.0,127.39,127.92,127.09,127.58,20792.0
2021-03-17 10:10:00,127.51,127.88,127.39,127.78,13640.0,127.51,127.88,127.39,127.78,13640.0
2021-03-17 10:20:00,127.77,128.09,127.48,127.48,13135.0,127.77,128.09,127.48,127.48,13135.0
2021-03-17 10:30:00,127.39,127.94,127.17,127.72,15147.0,127.39,127.94,127.17,127.72,15147.0
2021-03-17 10:40:00,127.66,127.66,127.01,127.31,14849.0,127.66,127.66,127.01,127.31,14849.0
2021-03-17 10:50:00,127.23,127.5,127.04,127.37,11663.0,127.23,127.5,127.04,127.37,11663.0
2021-03-17 11:00:00,127.31,127.31,126.8,126.96,6135.0,127.31,127.31,126.8,126.96,6135.0
2021-03-17 11:10:00,126.92,127.6,126.89,127.56,13021.0,126.92,127.6,126.89,127.56,13021.0
2021-03-17 11:20:00,127.61,127.64,127.23,127.44,7527.0,127.61,127.64,127.23,127.44,7527.0
2021-03-17 11:30:00,127.25,127.29,126.5,126.57,10655.0,127.25,127.29,126.5,126.57,10655.0
2021-03-17 11:40:00,126.59,126.84,126.3,126.82,7330.0,126.59,126.84,126.3,126.82,7330.0
2021-03-17 11:50:00,126.75,126.94,126.38,126.38,8334.0,126.75,126.94,126.38,126.38,8334.0
2021-03-17 12:00:00,126.32,126.34,125.79,126.13,10463.0,126.32,126.34,125.79,126.13,10463.0
2021-03-17 12:10:00,126.06,126.68,126.04,126.66,14967.0,126.06,126.68,126.04,126.66,14967.0
2021-03-17 12:20:00,126.59,126.84,126.48,126.73,6644.0,126.59,126.84,126.48,126.73,6644.0
2021-03-17 12:30:00,126.6,126.62,126.3,126.59,9157.0,126.6,126.62,126.3,126.59,9157.0
2021-03-17 12:40:00,126.64,126.64,126.25,126.44,13575.0,126.64,126.64,126.25,126.44,13575.0
2021-03-17 12:50:00,126.48,126.65,125.86,125.86,9312.0,126.48,126.65,125.86,125.86,9312.0
2021-03-17 13:00:00,125.9,126.3,125.78,126.12,8700.0,125.9,126.3,125.78,126.12,8700.0
2021-03-17 13:10:00,126.23,126.66,126.11,126.61,5178.0,126.23,126.66,126.11,126.61,5178.0
2021-03-17 13:20:00,126.59,126.63,126.36,126.56,5386.0,126.59,126.63,126.36,126.56,5386.0
2021-03-17 13:30:00,126.58,126.67,126.38,126.51,6666.0,126.58,126.67,126.38,126.51,6666.0
2021-03-17 13:40:00,126.44,126.47,126.21,126.24,5280.0,126.44,126.47,126.21,126.24,5280.0
2021-03-17 13:50:00,126.18,126.23,125.96,126.12,11430.0,126.18,126.23,125.96,126.12,11430.0
2021-03-17 14:00:00,126.38,127.65,126.26,127.14,19809.0,126.38,127.65,126.26,127.14,19809.0
2021-03-17 14:10:00,127.34,128.38,127.33,128.22,21287.0,127.34,128.38,127.33,128.22,21287.0
2021-03-17 14:20:00,128.24,128.36,127.87,127.87,13028.0,128.24,128.36,127.87,127.87,13028.0
2021-03-17 14:30:00,127.91,128.86,127.62,128.81,15764.0,127.91,128.86,127.62,128.81,15764.0
2021-03-17 14:40:00,128.8,129.71,128.73,129.36,30206.0,128.8,129.71,128.73,129.36,30206.0
2021-03-17 14:50:00,129.21,129.6,129.04,129.6,18082.0,129.21,129.6,129.04,129.6,18082.0
2021-03-17 15:00:00,129.66,130.09,129.29,129.95,23434.0,129.66,130.09,129.29,129.95,23434.0
2021-03-17 15:10:00,129.92,130.03,129.41,129.47,17954.0,129.92,130.03,129.41,129.47,17954.0
2021-03-17 15:20:00,129.46,129.46,128.94,128.99,24462.0,129.46,129.46,128.94,128.99,24462.0
2021-03-17 15:30:00,128.95,129.3,128.46,128.46,27171.0,128.95,129.3,128.46,128.46,27171.0
2021-03-17 15:40:00,128.49,128.78,128.16,128.51,31144.0,128.49,128.78,128.16,128.51,31144.0
2021-03-17 15:50:00,128.45,128.66,127.91,128.48,102748.0,128.45,128.66,127.91,128.48,102748.0
2021-03-18 09:30:00,125.46,125.87,124.57,125.09,46626.0,125.46,125.87,124.57,125.09,46626.0
2021-03-18 09:40:00,125.14,125.14,123.9,124.5,39109.0,125.14,125.14,123.9,124.5,39109.0
2021-03-18 09:50:00,124.44,125.1,124.43,124.58,25649.0,124.44,125.1,124.43,124.58,25649.0
2021-03-18 10:00:00,124.55,124.55,123.55,123.74,42452.0,124.55,124.55,123.55,123.74,42452.0
2021-03-18 10:10:00,123.76,123.97,123.42,123.91,23561.0,123.76,123.97,123.42,123.91,23561.0
2021-03-18 10:20:00,123.97,124.32,123.66,124.2,12209.0,123.97,124.32,123.66,124.2,12209.0
2021-03-18 10:30:00,124.15,124.71,123.71,124.69,16773.0,124.15,124.71,123.71,124.69,16773.0
2021-03-18 10:40:00,124.64,124.87,124.29,124.42,14169.0,124.64,124.87,124.29,124.42,14169.0
2021-03-18 10:50:00,124.39,125.13,124.1,124.94,17918.0,124.39,125.13,124.1,124.94,17918.0
2021-03-18 11:00:00,124.91,125.42,124.91,125.3,19340.0,124.91,125.42,124.91,125.3,19340.0
2021-03-18 11:10:00,125.35,125.48,125.03,125.14,18943.0,125.35,125.48,125.03,125.14,18943.0
2021-03-18 11:20:00,125.16,125.68,125.16,125.62,13083.0,125.16,125.68,125.16,125.62,13083.0
2021-03-18 11:30:00,125.67,125.67,125.11,125.56,24128.0,125.67,125.67,125.11,125.56,24128.0
2021-03-18 11:40:00,125.57,125.91,125.55,125.81,9953.0,125.57,125.91,125.55,125.81,9953.0
2021-03-18 11:50:00,125.87,125.87,125.3,125.7,11997.0,125.87,125.87,125.3,125.7,11997.0
2021-03-18 12:00:00,125.68,126.5,125.57,126.4,13426.0,125.68,126.5,125.57,126.4,13426.0
2021-03-18 12:10:00,126.42,126.87,126.41,126.66,13384.0,126.42,126.87,126.41,126.66,13384.0
2021-03-18 12:20:00,126.67,126.94,126.53,126.79,14423.0,126.67,126.94,126.53,126.79,14423.0
2021-03-18 12:30:00,126.78,126.85,126.25,126.34,16060.0,126.78,126.85,126.25,126.34,16060.0
2021-03-18 12:40:00,126.36,126.4,126.05,126.16,11186.0,126.36,126.4,126.05,126.16,11186.0
2021-03-18 12:50:00,126.17,126.18,125.42,125.44,15290.0,126.17,126.18,125.42,125.44,15290.0
2021-03-18 13:00:00,125.57,125.85,125.51,125.64,15614.0,125.57,125.85,125.51,125.64,15614.0
2021-03-18 13:10:00,125.58,125.97,125.54,125.97,12873.0,125.58,125.97,125.54,125.97,12873.0
2021-03-18 13:20:00,126.02,126.33,125.93,126.33,13879.0,126.02,126.33,125.93,126.33,13879.0
2021-03-18 13:30:00,126.34,126.34,125.92,126.1,9632.0,126.34,126.34,125.92,126.1,9632.0
2021-03-18 13:40:00,126.1,126.33,126.05,126.29,11884.0,126.1,126.33,126.05,126.29,11884.0
2021-03-18 13:50:00,126.23,126.45,126.12,126.39,8865.0,126.23,126.45,126.12,126.39,8865.0
2021-03-18 14:00:00,126.44,126.44,125.96,126.08,15092.0,126.44,126.44,125.96,126.08,15092.0
2021-03-18 14:10:00,126.1,126.12,125.34,125.47,17842.0,126.1,126.12,125.34,125.47,17842.0
2021-03-18 14:20:00,125.55,125.57,124.96,124.97,16724.0,125.55,125.57,124.96,124.97,16724.0
2021-03-18 14:30:00,124.96,125.14,124.53,124.7,25980.0,124.96,125.14,124.53,124.7,25980.0
2021-03-18 14:40:00,124.68,124.74,124.26,124.71,27894.0,124.68,124.74,124.26,124.71,27894.0
2021-03-18 14:50:00,124.77,124.91,124.59,124.66,23732.0,124.77,124.91,124.59,124.66,23732.0
2021-03-18 15:00:00,124.65,124.86,124.26,124.58,28910.0,124.65,124.86,124.26,124.58,28910.0
2021-03-18 15:10:00,124.6,124.79,124.41,124.52,24109.0,124.6,124.79,124.41,124.52,24109.0
2021-03-18 15:20:00,124.54,124.79,124.22,124.79,30711.0,124.54,124.79,124.22,124.79,30711.0
2021-03-18 15:30:00,124.76,124.87,124.45,124.48,38914.0,124.76,124.87,124.45,124.48,38914.0
2021-03-18 15:40:00,124.48,124.55,123.93,124.0,66497.0,124.48,124.55,123.93,124.0,66497.0
2021-03-18 15:50:00,123.96,124.25,123.81,124.02,130329.0,123.96,124.25,123.81,124.02,130329.0
2021-03-19 09:30:00,124.46,125.27,123.75,124.93,229922.0,124.46,125.27,123.75,124.93,229922.0
2021-03-19 09:40:00,124.89,124.92,124.0,124.34,22413.0,124.89,124.92,124.0,124.34,22413.0
2021-03-19 09:50:00,124.41,124.61,123.65,123.78,25064.0,124.41,124.61,123.65,123.78,25064.0
2021-03-19 10:00:00,123.66,123.72,122.75,123.09,31472.0,123.66,123.72,122.75,123.09,31472.0
2021-03-19 10:10:00,123.17,123.25,122.75,123.22,33490.0,123.17,123.25,122.75,123.22,33490.0
2021-03-19 10:20:00,123.18,124.11,123.15,123.81,16610.0,123.18,124.11,123.15,123.81,16610.0
2021-03-19 10:30:00,123.85,124.48,123.37,124.46,19206.0,123.85,124.48,123.37,124.46,19206.0
2021-03-19 10:40:00,124.44,125.03,124.41,124.45,10840.0,124.44,125.03,124.41,124.45,10840.0
2021-03-19 10:50:00,124.45,125.07,124.45,124.92,8450.0,124.45,125.07,124.45,124.92,8450.0
2021-03-19 11:00:00,124.93,125.1,124.54,124.54,7410.0,124.93,125.1,124.54,124.54,7410.0
2021-03-19 11:10:00,124.55,125.01,124.41,124.82,13641.0,124.55,125.01,124.41,124.82,13641.0
2021-03-19 11:20:00,124.81,124.91,124.15,124.86,17319.0,124.81,124.91,124.15,124.86,17319.0
2021-03-19 11:30:00,124.78,125.51,124.74,125.39,10623.0,124.78,125.51,124.74,125.39,10623.0
2021-03-19 11:40:00,125.44,125.45,125.18,125.32,12622.0,125.44,125.45,125.18,125.32,12622.0
2021-03-19 11:50:00,125.23,125.64,125.16,125.59,18088.0,125.23,125.64,125.16,125.59,18088.0
2021-03-19 12:00:00,125.53,125.99,125.53,125.95,18869.0,125.53,125.99,125.53,125.95,18869.0
2021-03-19 12:10:00,125.94,125.94,125.55,125.78,21848.0,125.94,125.94,125.55,125.78,21848.0
2021-03-19 12:20:00,125.74,125.89,125.64,125.71,11001.0,125.74,125.89,125.64,125.71,11001.0
2021-03-19 12:30:00,125.7,126.04,125.7,125.88,11553.0,125.7,126.04,125.7,125.88,11553.0
2021-03-19 12:40:00,125.9,126.25,125.88,126.21,11372.0,125.9,126.25,125.88,126.21,11372.0
2021-03-19 12:50:00,126.22,126.25,126.01,126.17,12506.0,126.22,126.25,126.01,126.17,12506.0
2021-03-19 13:00:00,126.16,126.16,125.6,125.72,13389.0,126.16,126.16,125.6,125.72,13389.0
2021-03-19 13:10:00,125.75,126.05,125.7,126.03,12138.0,125.75,126.05,125.7,126.03,12138.0
2021-03-19 13:20:00,126.03,126.3,125.98,126.21,9929.0,126.03,126.3,125.98,126.21,9929.0
2021-03-19 13:30:00,126.23,126.33,126.09,126.26,11851.0,126.23,126.33,126.09,126.26,11851.0
2021-03-19 13:40:00,126.25,126.35,126.14,126.35,7621.0,126.25,126.35,126.14,126.35,7621.0
2021-03-19 13:50:00,126.3,126.31,126.04,126.17,11827.0,126.3,126.31,126.04,126.17,11827.0
2021-03-19 14:00:00,126.19,126.47,126.12,126.12,34801.0,126.19,126.47,126.12,126.12,34801.0
2021-03-19 14:10:00,126.1,126.34,126.09,126.22,26138.0,126.1,126.34,126.09,126.22,26138.0
2021-03-19 14:20:00,126.23,126.45,126.03,126.43,17030.0,126.23,126.45,126.03,126.43,17030.0
2021-03-19 14:30:00,126.44,126.52,126.29,126.41,12720.0,126.44,126.52,126.29,126.41,12720.0
2021-03-19 14:40:00,126.41,126.46,126.27,126.32,10728.0,126.41,126.46,126.27,126.32,10728.0
2021-03-19 14:50:00,126.27,126.51,126.15,126.51,16106.0,126.27,126.51,126.15,126.51,16106.0
2021-03-19 15:00:00,126.51,126.51,126.14,126.18,32520.0,126.51,126.51,126.14,126.18,32520.0
2021-03-19 15:10:00,126.18,126.26,125.58,125.6,38828.0,126.18,126.26,125.58,125.6,38828.0
2021-03-19 15:20:00,125.61,125.69,125.45,125.62,26317.0,125.61,125.69,125.45,125.62,26317.0
2021-03-19 15:30:00,125.62,125.75,125.42,125.56,30975.0,125.62,125.75,125.42,125.56,30975.0
2021-03-19 15:40:00,125.56,125.89,125.32,125.53,40446.0,125.56,125.89,125.32,125.53,40446.0
2021-03-19 15:50:00,125.49,125.96,125.44,125.48,141649.0,125.49,125.96,125.44,125.48,141649.0
2021-03-22 09:30:00,126.3,128.64,126.3,128.39,61062.0,126.3,128.64,126.3,128.39,61062.0
2021-03-22 09:40:00,128.15,128.19,127.58,127.89,13230.0,128.15,128.19,127.58,127.89,13230.0
2021-03-22 09:50:00,128.01,128.65,127.74,128.35,22584.0,128.01,128.65,127.74,128.35,22584.0
2021-03-22 10:00:00,128.35,128.4,127.76,127.97,11910.0,128.35,128.4,127.76,127.97,11910.0
2021-03-22 10:10:00,127.97,128.33,127.86,128.17,9505.0,127.97,128.33,127.86,128.17,9505.0
2021-03-22 10:20:00,128.26,128.73,128.26,128.59,10980.0,128.26,128.73,128.26,128.59,10980.0
2021-03-22 10:30:00,128.58,128.68,128.32,128.61,9386.0,128.58,128.68,128.32,128.61,9386.0
2021-03-22 10:40:00,128.67,129.14,128.52,129.04,15170.0,128.67,129.14,128.52,129.04,15170.0
2021-03-22 10:50:00,129.09,129.15,128.57,128.7,12875.0,129.09,129.15,128.57,128.7,12875.0
2021-03-22 11:00:00,128.75,128.81,128.44,128.71,5701.0,128.75,128.81,128.44,128.71,5701.0
2021-03-22 11:10:00,128.81,129.13,128.8,129.07,10176.0,128.81,129.13,128.8,129.07,10176.0
2021-03-22 11:20:00,129.06,129.6,129.06,129.12,12621.0,129.06,129.6,129.06,129.12,12621.0
2021-03-22 11:30:00,129.14,129.36,129.05,129.09,9283.0,129.14,129.36,129.05,129.09,9283.0
2021-03-22 11:40:00,129.1,129.18,128.8,129.07,8848.0,129.1,129.18,128.8,129.07,8848.0
2021-03-22 11:50:00,129.09,129.25,128.84,128.93,10181.0,129.09,129.25,128.84,128.93,10181.0
2021-03-22 12:00:00,128.98,129.15,128.87,129.11,8308.0,128.98,129.15,128.87,129.11,8308.0
2021-03-22 12:10:00,129.17,129.3,129.12,129.19,7057.0,129.17,129.3,129.12,129.19,7057.0
2021-03-22 12:20:00,129.21,129.5,129.21,129.39,8215.0,129.21,129.5,129.21,129.39,8215.0
2021-03-22 12:30:00,129.44,129.45,129.19,129.22,8554.0,129.44,129.45,129.19,129.22,8554.0
2021-03-22 12:40:00,129.22,129.9,129.21,129.64,14566.0,129.22,129.9,129.21,129.64,14566.0
2021-03-22 12:50:00,129.55,129.57,129.36,129.5,10383.0,129.55,129.57,129.36,129.5,10383.0
2021-03-22 13:00:00,129.51,129.51,129.12,129.21,5378.0,129.51,129.51,129.12,129.21,5378.0
2021-03-22 13:10:00,129.18,129.24,128.89,128.99,12945.0,129.18,129.24,128.89,128.99,12945.0
2021-03-22 13:20:00,128.92,129.04,128.84,128.88,7798.0,128.92,129.04,128.84,128.88,7798.0
2021-03-22 13:30:00,128.8,129.13,128.8,129.13,4612.0,128.8,129.13,128.8,129.13,4612.0
2021-03-22 13:40:00,129.1,129.2,128.92,129.16,8080.0,129.1,129.2,128.92,129.16,8080.0
2021-03-22 13:50:00,129.19,129.38,129.19,129.28,3691.0,129.19,129.38,129.19,129.28,3691.0
2021-03-22 14:00:00,129.29,129.35,129.07,129.1,4659.0,129.29,129.35,129.07,129.1,4659.0
2021-03-22 14:10:00,129.16,129.25,129.06,129.06,4474.0,129.16,129.25,129.06,129.06,4474.0
2021-03-22 14:20:00,129.05,129.07,128.85,129.03,3862.0,129.05,129.07,128.85,129.03,3862.0
2021-03-22 14:30:00,129.06,129.27,129.06,129.27,5496.0,129.06,129.27,129.06,129.27,5496.0
2021-03-22 14:40:00,129.24,129.33,129.14,129.23,4987.0,129.24,129.33,129.14,129.23,4987.0
2021-03-22 14:50:00,129.22,129.35,129.15,129.28,7542.0,129.22,129.35,129.15,129.28,7542.0
2021-03-22 15:00:00,129.25,129.25,128.81,128.87,10392.0,129.25,129.25,128.81,128.87,10392.0
2021-03-22 15:10:00,128.82,128.87,128.32,128.39,20238.0,128.82,128.87,128.32,128.39,20238.0
2021-03-22 15:20:00,128.4,128.5,128.2,128.2,20867.0,128.4,128.5,128.2,128.2,20867.0
2021-03-22 15:30:00,128.2,128.46,128.12,128.15,28083.0,128.2,128.46,128.12,128.15,28083.0
2021-03-22 15:40:00,128.18,128.27,128.04,128.06,25852.0,128.18,128.27,128.04,128.06,25852.0
2021-03-22 15:50:00,128.02,128.11,127.74,127.96,104629.0,128.02,128.11,127.74,127.96,104629.0
2021-03-23 09:30:00,128.29,129.83,128.29,129.02,42959.0,128.29,129.83,128.29,129.02,42959.0
2021-03-23 09:40:00,129.05,129.22,128.23,128.4,23739.0,129.05,129.22,128.23,128.4,23739.0
2021-03-23 09:50:00,128.63,128.65,127.85,128.1,11126.0,128.63,128.65,127.85,128.1,11126.0
2021-03-23 10:00:00,128.18,128.56,127.86,128.27,6402.0,128.18,128.56,127.86,128.27,6402.0
2021-03-23 10:10:00,128.5,128.72,128.26,128.28,9899.0,128.5,128.72,128.26,128.28,9899.0
2021-03-23 10:20:00,128.19,128.78,128.16,128.78,10429.0,128.19,128.78,128.16,128.78,10429.0
2021-03-23 10:30:00,128.74,128.9,128.14,128.2,14447.0,128.74,128.9,128.14,128.2,14447.0
2021-03-23 10:40:00,128.22,128.74,128.1,128.57,6501.0,128.22,128.74,128.1,128.57,6501.0
2021-03-23 10:50:00,128.58,129.11,128.47,129.11,8967.0,128.58,129.11,128.47,129.11,8967.0
2021-03-23 11:00:00,129.19,129.52,128.97,129.46,10054.0,129.19,129.52,128.97,129.46,10054.0
2021-03-23 11:10:00,129.53,129.61,129.25,129.46,5574.0,129.53,129.61,129.25,129.46,5574.0
2021-03-23 11:20:00,129.51,129.65,129.36,129.54,11989.0,129.51,129.65,129.36,129.54,11989.0
2021-03-23 11:30:00,129.57,129.71,129.08,129.09,13307.0,129.57,129.71,129.08,129.09,13307.0
2021-03-23 11:40:00,129.17,129.25,128.97,129.08,11173.0,129.17,129.25,128.97,129.08,11173.0
2021-03-23 11:50:00,129.21,129.21,128.82,129.06,7715.0,129.21,129.21,128.82,129.06,7715.0
2021-03-23 12:00:00,129.02,129.27,128.37,128.86,8818.0,129.02,129.27,128.37,128.86,8818.0
2021-03-23 12:10:00,128.8,128.92,128.51,128.63,5342.0,128.8,128.92,128.51,128.63,5342.0
2021-03-23 12:20:00,128.68,128.89,128.57,128.58,9056.0,128.68,128.89,128.57,128.58,9056.0
2021-03-23 12:30:00,128.61,128.88,128.59,128.88,4471.0,128.61,128.88,128.59,128.88,4471.0
2021-03-23 12:40:00,128.87,128.87,128.54,128.7,6404.0,128.87,128.87,128.54,128.7,6404.0
2021-03-23 12:50:00,128.52,128.87,128.52,128.87,4327.0,128.52,128.87,128.52,128.87,4327.0
2021-03-23 13:00:00,128.93,129.11,128.79,129.07,7976.0,128.93,129.11,128.79,129.07,7976.0
2021-03-23 13:10:00,129.12,129.42,129.12,129.29,7959.0,129.12,129.42,129.12,129.29,7959.0
2021-03-23 13:20:00,129.34,129.34,128.71,128.77,10308.0,129.34,129.34,128.71,128.77,10308.0
2021-03-23 13:30:00,128.76,128.79,128.45,128.51,6513.0,128.76,128.79,128.45,128.51,6513.0
2021-03-23 13:40:00,128.53,128.75,128.41,128.68,14912.0,128.53,128.75,128.41,128.68,14912.0
2021-03-23 13:50:00,128.64,128.97,128.6,128.87,12445.0,128.64,128.97,128.6,128.87,12445.0
2021-03-23 14:00:00,128.88,128.88,128.51,128.68,7102.0,128.88,128.88,128.51,128.68,7102.0
2021-03-23 14:10:00,128.74,128.86,128.61,128.7,9474.0,128.74,128.86,128.61,128.7,9474.0
2021-03-23 14:20:00,128.76,129.02,128.68,128.99,6788.0,128.76,129.02,128.68,128.99,6788.0
2021-03-23 14:30:00,128.99,129.1,128.9,129.02,7781.0,128.99,129.1,128.9,129.02,7781.0
2021-03-23 14:40:00,129.01,129.12,128.8,129.08,11026.0,129.01,129.12,128.8,129.08,11026.0
2021-03-23 14:50:00,129.08,129.08,128.56,128.56,19090.0,129.08,129.08,128.56,128.56,19090.0
2021-03-23 15:00:00,128.5,128.74,128.34,128.41,18879.0,128.5,128.74,128.34,128.41,18879.0
2021-03-23 15:10:00,128.45,128.49,128.16,128.34,44755.0,128.45,128.49,128.16,128.34,44755.0
2021-03-23 15:20:00,128.33,128.54,128.04,128.41,72006.0,128.33,128.54,128.04,128.41,72006.0
2021-03-23 15:30:00,128.39,128.78,128.25,128.48,80788.0,128.39,128.78,128.25,128.48,80788.0
2021-03-23 15:40:00,128.47,128.54,128.2,128.3,49446.0,128.47,128.54,128.2,128.3,49446.0
2021-03-23 15:50:00,128.28,128.31,127.88,128.29,97213.0,128.28,128.31,127.88,128.29,97213.0
2021-03-24 09:30:00,128.98,129.29,128.03,128.03,31179.0,128.98,129.29,128.03,128.03,31179.0
2021-03-24 09:40:00,128.03,128.03,126.88,126.95,17788.0,128.03,128.03,126.88,126.95,17788.0
2021-03-24 09:50:00,126.83,127.29,126.63,126.65,14855.0,126.83,127.29,126.63,126.65,14855.0
2021-03-24 10:00:00,126.52,127.16,126.31,127.01,20651.0,126.52,127.16,126.31,127.01,20651.0
2021-03-24 10:10:00,126.97,126.97,126.08,126.13,25158.0,126.97,126.97,126.08,126.13,25158.0
2021-03-24 10:20:00,126.15,126.57,126.11,126.46,9048.0,126.15,126.57,126.11,126.46,9048.0
2021-03-24 10:30:00,126.5,126.77,126.27,126.77,9195.0,126.5,126.77,126.27,126.77,9195.0
2021-03-24 10:40:00,126.84,127.16,126.62,127.06,10974.0,126.84,127.16,126.62,127.06,10974.0
2021-03-24 10:50:00,127.03,127.78,126.97,127.62,17823.0,127.03,127.78,126.97,127.62,17823.0
2021-03-24 11:00:00,127.71,128.43,127.71,128.11,17524.0,127.71,128.43,127.71,128.11,17524.0
2021-03-24 11:10:00,128.21,128.63,128.09,128.31,13490.0,128.21,128.63,128.09,128.31,13490.0
2021-03-24 11:20:00,128.34,129.14,128.29,129.06,36618.0,128.34,129.14,128.29,129.06,36618.0
2021-03-24 11:30:00,129.04,129.07,128.18,128.48,37179.0,129.04,129.07,128.18,128.48,37179.0
2021-03-24 11:40:00,128.49,128.75,128.35,128.63,17332.0,128.49,128.75,128.35,128.63,17332.0
2021-03-24 11:50:00,128.63,128.94,128.42,128.94,36023.0,128.63,128.94,128.42,128.94,36023.0
2021-03-24 12:00:00,128.91,128.93,128.3,128.65,21387.0,128.91,128.93,128.3,128.65,21387.0
2021-03-24 12:10:00,128.64,128.83,128.49,128.56,16833.0,128.64,128.83,128.49,128.56,16833.0
2021-03-24 12:20:00,128.58,128.64,128.3,128.64,18238.0,128.58,128.64,128.3,128.64,18238.0
2021-03-24 12:30:00,128.64,128.64,128.22,128.49,7764.0,128.64,128.64,128.22,128.49,7764.0
2021-03-24 12:40:00,128.52,128.6,128.09,128.23,12291.0,128.52,128.6,128.09,128.23,12291.0
2021-03-24 12:50:00,128.22,128.23,127.95,128.09,9487.0,128.22,128.23,127.95,128.09,9487.0
2021-03-24 13:00:00,128.02,128.03,127.72,127.88,10706.0,128.02,128.03,127.72,127.88,10706.0
2021-03-24 13:10:00,127.94,128.14,127.63,128.14,12936.0,127.94,128.14,127.63,128.14,12936.0
2021-03-24 13:20:00,128.11,128.23,128.0,128.22,6326.0,128.11,128.23,128.0,128.22,6326.0
2021-03-24 13:30:00,128.15,128.37,128.09,128.31,8076.0,128.15,128.37,128.09,128.31,8076.0
2021-03-24 13:40:00,128.26,128.46,127.95,128.46,14798.0,128.26,128.46,127.95,128.46,14798.0
2021-03-24 13:50:00,128.46,128.81,128.45,128.71,11546.0,128.46,128.81,128.45,128.71,11546.0
2021-03-24 14:00:00,128.75,128.75,128.42,128.52,9072.0,128.75,128.75,128.42,128.52,9072.0
2021-03-24 14:10:00,128.57,128.61,128.4,128.51,8980.0,128.57,128.61,128.4,128.51,8980.0
2021-03-24 14:20:00,128.49,128.66,128.21,128.21,4616.0,128.49,128.66,128.21,128.21,4616.0
2021-03-24 14:30:00,128.08,128.41,128.06,128.29,10941.0,128.08,128.41,128.06,128.29,10941.0
2021-03-24 14:40:00,128.3,128.44,128.03,128.44,19713.0,128.3,128.44,128.03,128.44,19713.0
2021-03-24 14:50:00,128.41,128.55,128.06,128.08,15920.0,128.41,128.55,128.06,128.08,15920.0
2021-03-24 15:00:00,128.06,128.35,128.0,128.25,13006.0,128.06,128.35,128.0,128.25,13006.0
2021-03-24 15:10:00,128.24,128.52,128.18,128.43,22526.0,128.24,128.52,128.18,128.43,22526.0
2021-03-24 15:20:00,128.4,128.4,127.98,127.98,13285.0,128.4,128.4,127.98,127.98,13285.0
2021-03-24 15:30:00,128.02,128.08,127.6,127.65,18478.0,128.02,128.08,127.6,127.65,18478.0
2021-03-24 15:40:00,127.63,127.78,127.58,127.61,15291.0,127.63,127.78,127.58,127.61,15291.0
2021-03-24 15:50:00,127.56,127.61,126.85,126.91,147540.0,127.56,127.61,126.85,126.91,147540.0
2021-03-25 09:30:00,126.65,126.74,125.48,126.39,55935.0,126.65,126.74,125.48,126.39,55935.0
2021-03-25 09:40:00,126.28,126.91,126.03,126.1,25095.0,126.28,126.91,126.03,126.1,25095.0
2021-03-25 09:50:00,126.02,126.46,125.47,126.28,12809.0,126.02,126.46,125.47,126.28,12809.0
2021-03-25 10:00:00,126.36,127.15,126.25,126.89,12716.0,126.36,127.15,126.25,126.89,12716.0
2021-03-25 10:10:00,126.81,126.98,126.17,126.17,11106.0,126.81,126.98,126.17,126.17,11106.0
2021-03-25 10:20:00,126.32,126.78,125.91,125.92,18298.0,126.32,126.78,125.91,125.92,18298.0
2021-03-25 10:30:00,125.75,125.75,125.06,125.57,14965.0,125.75,125.75,125.06,125.57,14965.0
2021-03-25 10:40:00,125.56,125.57,124.96,125.0,12303.0,125.56,125.57,124.96,125.0,12303.0
2021-03-25 10:50:00,124.99,125.03,124.2,124.58,42930.0,124.99,125.03,124.2,124.58,42930.0
2021-03-25 11:00:00,124.58,124.66,124.04,124.2,26205.0,124.58,124.66,124.04,124.2,26205.0
2021-03-25 11:10:00,124.27,124.56,124.14,124.28,24070.0,124.27,124.56,124.14,124.28,24070.0
2021-03-25 11:20:00,124.23,124.65,123.76,124.65,13650.0,124.23,124.65,123.76,124.65,13650.0
2021-03-25 11:30:00,124.63,125.36,124.58,125.15,23158.0,124.63,125.36,124.58,125.15,23158.0
2021-03-25 11:40:00,125.14,125.14,124.49,124.75,17731.0,125.14,125.14,124.49,124.75,17731.0
2021-03-25 11:50:00,124.72,125.74,124.72,125.61,17498.0,124.72,125.74,124.72,125.61,17498.0
2021-03-25 12:00:00,125.64,125.82,125.41,125.49,30486.0,125.64,125.82,125.41,125.49,30486.0
2021-03-25 12:10:00,125.47,125.62,125.02,125.53,9947.0,125.47,125.62,125.02,125.53,9947.0
2021-03-25 12:20:00,125.57,125.96,125.44,125.89,15127.0,125.57,125.96,125.44,125.89,15127.0
2021-03-25 12:30:00,125.94,125.97,125.41,125.52,11811.0,125.94,125.97,125.41,125.52,11811.0
2021-03-25 12:40:00,125.56,126.01,125.52,125.99,7771.0,125.56,126.01,125.52,125.99,7771.0
2021-03-25 12:50:00,125.97,125.97,125.71,125.9,7517.0,125.97,125.97,125.71,125.9,7517.0
2021-03-25 13:00:00,125.63,125.76,125.12,125.64,8194.0,125.63,125.76,125.12,125.64,8194.0
2021-03-25 13:10:00,125.69,126.2,125.63,125.88,8301.0,125.69,126.2,125.63,125.88,8301.0
2021-03-25 13:20:00,125.99,126.02,125.8,125.85,18594.0,125.99,126.02,125.8,125.85,18594.0
2021-03-25 13:30:00,125.96,126.16,125.34,125.5,16453.0,125.96,126.16,125.34,125.5,16453.0
2021-03-25 13:40:00,125.47,125.7,125.26,125.41,17557.0,125.47,125.7,125.26,125.41,17557.0
2021-03-25 13:50:00,125.43,125.52,125.06,125.14,35582.0,125.43,125.52,125.06,125.14,35582.0
2021-03-25 14:00:00,125.13,125.22,124.74,124.77,12829.0,125.13,125.22,124.74,124.77,12829.0
2021-03-25 14:10:00,124.63,124.95,124.43,124.82,26433.0,124.63,124.95,124.43,124.82,26433.0
2021-03-25 14:20:00,124.81,124.95,124.48,124.53,16927.0,124.81,124.95,124.48,124.53,16927.0
2021-03-25 14:30:00,124.53,125.65,124.53,125.62,10356.0,124.53,125.65,124.53,125.62,10356.0
2021-03-25 14:40:00,125.64,125.98,125.58,125.86,14496.0,125.64,125.98,125.58,125.86,14496.0
2021-03-25 14:50:00,125.89,126.31,125.81,126.24,20882.0,125.89,126.31,125.81,126.24,20882.0
2021-03-25 15:00:00,126.24,126.64,125.99,126.08,19892.0,126.24,126.64,125.99,126.08,19892.0
2021-03-25 15:10:00,126.12,126.3,125.9,125.93,20804.0,126.12,126.3,125.9,125.93,20804.0
2021-03-25 15:20:00,125.86,126.14,125.74,126.0,63695.0,125.86,126.14,125.74,126.0,63695.0
2021-03-25 15:30:00,126.04,126.15,125.5,125.91,26003.0,126.04,126.15,125.5,125.91,26003.0
2021-03-25 15:40:00,125.9,126.38,125.9,126.38,39100.0,125.9,126.38,125.9,126.38,39100.0
2021-03-25 15:50:00,126.4,126.4,125.67,125.67,153943.0,126.4,126.4,125.67,125.67,153943.0
2021-03-26 09:30:00,126.08,127.51,126.06,127.12,64455.0,126.08,127.51,126.06,127.12,64455.0
2021-03-26 09:40:00,127.06,127.41,126.67,127.21,22805.0,127.06,127.41,126.67,127.21,22805.0
2021-03-26 09:50:00,127.22,127.62,127.03,127.33,25712.0,127.22,127.62,127.03,127.33,25712.0
2021-03-26 10:00:00,127.44,127.75,127.21,127.57,28600.0,127.44,127.75,127.21,127.57,28600.0
2021-03-26 10:10:00,127.5,127.53,126.99,127.07,22471.0,127.5,127.53,126.99,127.07,22471.0
2021-03-26 10:20:00,127.08,127.68,126.79,127.63,21316.0,127.08,127.68,126.79,127.63,21316.0
2021-03-26 10:30:00,127.65,128.34,127.57,128.24,39692.0,127.65,128.34,127.57,128.24,39692.0
2021-03-26 10:40:00,128.22,128.42,127.84,127.85,23682.0,128.22,128.42,127.84,127.85,23682.0
2021-03-26 10:50:00,127.86,127.88,127.31,127.43,18110.0,127.86,127.88,127.31,127.43,18110.0
2021-03-26 11:00:00,127.46,127.46,127.02,127.15,8208.0,127.46,127.46,127.02,127.15,8208.0
2021-03-26 11:10:00,127.13,127.13,126.5,126.99,10083.0,127.13,127.13,126.5,126.99,10083.0
2021-03-26 11:20:00,127.0,127.06,126.4,126.56,11752.0,127.0,127.06,126.4,126.56,11752.0
2021-03-26 11:30:00,126.64,127.41,126.62,127.41,18345.0,126.64,127.41,126.62,127.41,18345.0
2021-03-26 11:40:00,127.43,127.88,127.25,127.6,15826.0,127.43,127.88,127.25,127.6,15826.0
2021-03-26 11:50:00,127.61,127.93,127.51,127.93,21051.0,127.61,127.93,127.51,127.93,21051.0
2021-03-26 12:00:00,127.96,128.08,127.43,127.51,44182.0,127.96,128.08,127.43,127.51,44182.0
2021-03-26 12:10:00,127.54,127.8,127.35,127.72,57551.0,127.54,127.8,127.35,127.72,57551.0
2021-03-26 12:20:00,127.75,128.39,127.75,128.29,33125.0,127.75,128.39,127.75,128.29,33125.0
2021-03-26 12:30:00,128.32,129.17,128.2,129.17,24924.0,128.32,129.17,128.2,129.17,24924.0
2021-03-26 12:40:00,129.17,129.17,128.69,129.15,14400.0,129.17,129.17,128.69,129.15,14400.0
2021-03-26 12:50:00,129.08,129.08,128.35,128.36,11742.0,129.08,129.08,128.35,128.36,11742.0
2021-03-26 13:00:00,128.5,128.63,128.46,128.5,20935.0,128.5,128.63,128.46,128.5,20935.0
2021-03-26 13:10:00,128.54,128.97,128.51,128.9,31755.0,128.54,128.97,128.51,128.9,31755.0
2021-03-26 13:20:00,128.9,129.31,128.79,129.1,24383.0,128.9,129.31,128.79,129.1,24383.0
2021-03-26 13:30:00,129.2,129.3,128.9,129.15,17194.0,129.2,129.3,128.9,129.15,17194.0
2021-03-26 13:40:00,129.18,129.28,128.61,128.7,42462.0,129.18,129.28,128.61,128.7,42462.0
2021-03-26 13:50:00,128.69,129.37,128.62,129.22,72338.0,128.69,129.37,128.62,129.22,72338.0
2021-03-26 14:00:00,129.22,129.59,128.9,129.07,58246.0,129.22,129.59,128.9,129.07,58246.0
2021-03-26 14:10:00,129.05,129.14,128.56,129.04,50159.0,129.05,129.14,128.56,129.04,50159.0
2021-03-26 14:20:00,128.96,130.0,128.93,129.96,49298.0,128.96,130.0,128.93,129.96,49298.0
2021-03-26 14:30:00,129.91,130.77,129.85,130.5,109172.0,129.91,130.77,129.85,130.5,109172.0
2021-03-26 14:40:00,130.45,130.53,129.06,129.12,66330.0,130.45,130.53,129.06,129.12,66330.0
2021-03-26 14:50:00,129.16,130.21,128.99,130.11,68868.0,129.16,130.21,128.99,130.11,68868.0
2021-03-26 15:00:00,130.07,130.5,130.05,130.28,71193.0,130.07,130.5,130.05,130.28,71193.0
2021-03-26 15:10:00,130.35,130.57,130.11,130.46,18029.0,130.35,130.57,130.11,130.46,18029.0
2021-03-26 15:20:00,130.43,130.67,130.29,130.59,28739.0,130.43,130.67,130.29,130.59,28739.0
2021-03-26 15:30:00,130.59,130.97,130.55,130.97,19861.0,130.59,130.97,130.55,130.97,19861.0
2021-03-26 15:40:00,130.98,131.5,130.8,131.44,53177.0,130.98,131.5,130.8,131.44,53177.0
2021-03-26 15:50:00,131.4,132.74,131.36,132.62,219997.0,131.4,132.74,131.36,132.62,219997.0
2021-03-29 09:30:00,132.15,133.53,131.44,133.38,51776.0,132.15,133.53,131.44,133.38,51776.0
2021-03-29 09:40:00,133.34,133.7,132.53,133.42,43680.0,133.34,133.7,132.53,133.42,43680.0
2021-03-29 09:50:00,133.35,133.41,131.73,131.73,33456.0,133.35,133.41,131.73,131.73,33456.0
2021-03-29 10:00:00,131.65,131.69,130.65,130.66,32031.0,131.65,131.69,130.65,130.66,32031.0
2021-03-29 10:10:00,130.65,131.67,130.3,131.67,23943.0,130.65,131.67,130.3,131.67,23943.0
2021-03-29 10:20:00,131.61,131.78,130.76,130.76,24542.0,131.61,131.78,130.76,130.76,24542.0
2021-03-29 10:30:00,130.76,131.69,130.62,131.4,21265.0,130.76,131.69,130.62,131.4,21265.0
2021-03-29 10:40:00,131.39,131.62,131.12,131.14,23124.0,131.39,131.62,131.12,131.14,23124.0
2021-03-29 10:50:00,131.16,131.31,130.94,130.98,37535.0,131.16,131.31,130.94,130.98,37535.0
2021-03-29 11:00:00,130.94,131.28,130.54,131.28,19102.0,130.94,131.28,130.54,131.28,19102.0
2021-03-29 11:10:00,131.34,131.77,130.98,131.06,84663.0,131.34,131.77,130.98,131.06,84663.0
2021-03-29 11:20:00,131.08,131.33,130.74,130.75,34354.0,131.08,131.33,130.74,130.75,34354.0
2021-03-29 11:30:00,130.82,131.38,130.6,131.18,23329.0,130.82,131.38,130.6,131.18,23329.0
2021-03-29 11:40:00,131.28,131.79,131.25,131.68,15615.0,131.28,131.79,131.25,131.68,15615.0
2021-03-29 11:50:00,131.57,132.28,131.57,132.07,16404.0,131.57,132.28,131.57,132.07,16404.0
2021-03-29 12:00:00,132.11,132.25,131.54,131.69,12956.0,132.11,132.25,131.54,131.69,12956.0
2021-03-29 12:10:00,131.69,131.92,131.43,131.78,24029.0,131.69,131.92,131.43,131.78,24029.0
2021-03-29 12:20:00,131.76,132.05,131.64,131.98,21231.0,131.76,132.05,131.64,131.98,21231.0
2021-03-29 12:30:00,131.93,132.35,131.85,132.31,10830.0,131.93,132.35,131.85,132.31,10830.0
2021-03-29 12:40:00,132.34,133.25,132.29,133.15,23817.0,132.34,133.25,132.29,133.15,23817.0
2021-03-29 12:50:00,133.19,133.6,133.13,133.59,16775.0,133.19,133.6,133.13,133.59,16775.0
2021-03-29 13:00:00,133.59,133.9,133.57,133.62,22323.0,133.59,133.9,133.57,133.62,22323.0
2021-03-29 13:10:00,133.69,133.9,133.55,133.62,12824.0,133.69,133.9,133.55,133.62,12824.0
2021-03-29 13:20:00,133.64,133.67,133.17,133.25,12018.0,133.64,133.67,133.17,133.25,12018.0
2021-03-29 13:30:00,133.28,133.72,133.12,133.23,17859.0,133.28,133.72,133.12,133.23,17859.0
2021-03-29 13:40:00,133.23,133.51,132.96,133.35,13541.0,133.23,133.51,132.96,133.35,13541.0
2021-03-29 13:50:00,133.33,133.48,132.95,133.06,11435.0,133.33,133.48,132.95,133.06,11435.0
2021-03-29 14:00:00,133.09,133.18,132.8,132.8,17984.0,133.09,133.18,132.8,132.8,17984.0
2021-03-29 14:10:00,132.82,132.82,132.49,132.6,11891.0,132.82,132.82,132.49,132.6,11891.0
2021-03-29 14:20:00,132.64,132.77,132.5,132.65,11718.0,132.64,132.77,132.5,132.65,11718.0
2021-03-29 14:30:00,132.6,132.73,132.13,132.14,15754.0,132.6,132.73,132.13,132.14,15754.0
2021-03-29 14:40:00,132.13,132.22,131.87,131.96,21055.0,132.13,132.22,131.87,131.96,21055.0
2021-03-29 14:50:00,131.94,131.97,131.53,131.81,17399.0,131.94,131.97,131.53,131.81,17399.0
2021-03-29 15:00:00,131.81,132.14,131.77,132.05,20169.0,131.81,132.14,131.77,132.05,20169.0
2021-03-29 15:10:00,132.0,132.53,131.98,132.37,13609.0,132.0,132.53,131.98,132.37,13609.0
2021-03-29 15:20:00,132.4,132.82,132.22,132.82,24970.0,132.4,132.82,132.22,132.82,24970.0
2021-03-29 15:30:00,132.81,133.07,132.69,132.96,32216.0,132.81,133.07,132.69,132.96,32216.0
2021-03-29 15:40:00,132.95,133.1,132.62,132.85,34182.0,132.95,133.1,132.62,132.85,34182.0
2021-03-29 15:50:00,132.89,133.18,132.54,132.75,164535.0,132.89,133.18,132.54,132.75,164535.0
2021-03-30 09:30:00,131.55,132.43,130.08,130.61,34070.0,131.55,132.43,130.08,130.61,34070.0
2021-03-30 09:40:00,130.48,130.56,129.54,129.83,12197.0,130.48,130.56,129.54,129.83,12197.0
2021-03-30 09:50:00,129.99,130.17,129.46,129.6,19779.0,129.99,130.17,129.46,129.6,19779.0
2021-03-30 10:00:00,129.57,129.69,129.03,129.13,24162.0,129.57,129.69,129.03,129.13,24162.0
2021-03-30 10:10:00,129.12,129.4,128.5,128.54,20754.0,129.12,129.4,128.5,128.54,20754.0
2021-03-30 10:20:00,128.56,129.27,128.37,129.26,22454.0,128.56,129.27,128.37,129.26,22454.0
2021-03-30 10:30:00,129.26,130.43,129.23,130.31,16666.0,129.26,130.43,129.23,130.31,16666.0
2021-03-30 10:40:00,130.29,131.19,130.24,131.04,16730.0,130.29,131.19,130.24,131.04,16730.0
2021-03-30 10:50:00,131.07,131.2,130.59,130.96,17345.0,131.07,131.2,130.59,130.96,17345.0
2021-03-30 11:00:00,131.02,131.32,130.86,131.23,15011.0,131.02,131.32,130.86,131.23,15011.0
2021-03-30 11:10:00,131.32,131.47,131.06,131.13,10920.0,131.32,131.47,131.06,131.13,10920.0
2021-03-30 11:20:00,131.11,131.23,130.84,131.12,9612.0,131.11,131.23,130.84,131.12,9612.0
2021-03-30 11:30:00,131.19,131.47,131.04,131.15,6374.0,131.19,131.47,131.04,131.15,6374.0
2021-03-30 11:40:00,131.19,131.4,130.94,131.21,11350.0,131.19,131.4,130.94,131.21,11350.0
2021-03-30 11:50:00,131.15,131.27,130.96,131.02,13763.0,131.15,131.27,130.96,131.02,13763.0
2021-03-30 12:00:00,131.03,131.23,130.92,131.11,10093.0,131.03,131.23,130.92,131.11,10093.0
2021-03-30 12:10:00,131.06,131.07,130.9,130.96,12331.0,131.06,131.07,130.9,130.96,12331.0
2021-03-30 12:20:00,130.99,131.32,130.85,131.23,11354.0,130.99,131.32,130.85,131.23,11354.0
2021-03-30 12:30:00,131.17,131.29,131.02,131.1,7883.0,131.17,131.29,131.02,131.1,7883.0
2021-03-30 12:40:00,131.09,131.19,130.94,131.06,14004.0,131.09,131.19,130.94,131.06,14004.0
2021-03-30 12:50:00,131.08,131.15,130.8,131.09,10796.0,131.08,131.15,130.8,131.09,10796.0
2021-03-30 13:00:00,131.08,131.18,130.93,130.96,15726.0,131.08,131.18,130.93,130.96,15726.0
2021-03-30 13:10:00,130.96,131.51,130.96,131.36,8652.0,130.96,131.51,130.96,131.36,8652.0
2021-03-30 13:20:00,131.36,131.72,131.33,131.65,13367.0,131.36,131.72,131.33,131.65,13367.0
2021-03-30 13:30:00,131.68,131.81,131.51,131.81,14182.0,131.68,131.81,131.51,131.81,14182.0
2021-03-30 13:40:00,131.81,131.83,131.57,131.68,11279.0,131.81,131.83,131.57,131.68,11279.0
2021-03-30 13:50:00,131.68,131.72,131.37,131.46,9413.0,131.68,131.72,131.37,131.46,9413.0
2021-03-30 14:00:00,131.43,131.43,131.16,131.28,7203.0,131.43,131.43,131.16,131.28,7203.0
2021-03-30 14:10:00,131.22,131.42,131.01,131.16,9518.0,131.22,131.42,131.01,131.16,9518.0
2021-03-30 14:20:00,131.17,131.22,130.83,130.96,9777.0,131.17,131.22,130.83,130.96,9777.0
2021-03-30 14:30:00,130.89,131.43,130.89,131.29,8300.0,130.89,131.43,130.89,131.29,8300.0
2021-03-30 14:40:00,131.3,131.37,131.11,131.23,8319.0,131.3,131.37,131.11,131.23,8319.0
2021-03-30 14:50:00,131.23,131.5,131.18,131.42,9100.0,131.23,131.5,131.18,131.42,9100.0
2021-03-30 15:00:00,131.42,131.46,131.05,131.37,8631.0,131.42,131.46,131.05,131.37,8631.0
2021-03-30 15:10:00,131.38,131.45,131.21,131.3,9174.0,131.38,131.45,131.21,131.3,9174.0
2021-03-30 15:20:00,131.29,131.35,130.95,130.96,6900.0,131.29,131.35,130.95,130.96,6900.0
2021-03-30 15:30:00,130.98,131.25,130.96,130.98,15143.0,130.98,131.25,130.96,130.98,15143.0
2021-03-30 15:40:00,131.0,131.14,130.92,130.99,16033.0,131.0,131.14,130.92,130.99,16033.0
2021-03-30 15:50:00,130.93,130.96,130.44,130.88,101455.0,130.93,130.96,130.44,130.88,101455.0
2021-03-31 09:30:00,132.39,134.41,132.19,134.27,58195.0,132.39,134.41,132.19,134.27,58195.0
2021-03-31 09:40:00,134.35,134.9,134.34,134.69,59930.0,134.35,134.9,134.34,134.69,59930.0
2021-03-31 09:50:00,134.77,135.92,134.77,135.83,136187.0,134.77,135.92,134.77,135.83,136187.0
2021-03-31 10:00:00,135.78,136.42,135.77,136.37,29899.0,135.78,136.42,135.77,136.37,29899.0
2021-03-31 10:10:00,136.35,136.46,135.95,136.37,26340.0,136.35,136.46,135.95,136.37,26340.0
2021-03-31 10:20:00,136.43,136.72,135.75,135.88,20262.0,136.43,136.72,135.75,135.88,20262.0
2021-03-31 10:30:00,135.81,136.15,135.71,136.08,16568.0,135.81,136.15,135.71,136.08,16568.0
2021-03-31 10:40:00,136.08,136.8,136.02,136.37,21991.0,136.08,136.8,136.02,136.37,21991.0
2021-03-31 10:50:00,136.37,136.54,135.67,135.67,15566.0,136.37,136.54,135.67,135.67,15566.0
2021-03-31 11:00:00,135.64,135.79,135.46,135.71,12265.0,135.64,135.79,135.46,135.71,12265.0
2021-03-31 11:10:00,135.7,136.11,135.63,135.81,15065.0,135.7,136.11,135.63,135.81,15065.0
2021-03-31 11:20:00,135.81,136.25,135.72,135.97,21976.0,135.81,136.25,135.72,135.97,21976.0
2021-03-31 11:30:00,136.05,136.5,136.01,136.31,18921.0,136.05,136.5,136.01,136.31,18921.0
2021-03-31 11:40:00,136.28,136.4,136.1,136.33,22915.0,136.28,136.4,136.1,136.33,22915.0
2021-03-31 11:50:00,136.36,136.6,136.35,136.58,16956.0,136.36,136.6,136.35,136.58,16956.0
2021-03-31 12:00:00,136.62,136.75,136.49,136.74,13219.0,136.62,136.75,136.49,136.74,13219.0
2021-03-31 12:10:00,136.75,137.18,136.65,137.11,51053.0,136.75,137.18,136.65,137.11,51053.0
2021-03-31 12:20:00,137.18,137.6,137.13,137.45,42339.0,137.18,137.6,137.13,137.45,42339.0
2021-03-31 12:30:00,137.46,137.57,137.0,137.21,24340.0,137.46,137.57,137.0,137.21,24340.0
2021-03-31 12:40:00,137.2,137.32,137.02,137.24,16804.0,137.2,137.32,137.02,137.24,16804.0
2021-03-31 12:50:00,137.24,137.27,137.01,137.21,9614.0,137.24,137.27,137.01,137.21,9614.0
2021-03-31 13:00:00,137.19,137.59,136.99,137.5,18889.0,137.19,137.59,136.99,137.5,18889.0
2021-03-31 13:10:00,137.46,137.62,137.39,137.53,18122.0,137.46,137.62,137.39,137.53,18122.0
2021-03-31 13:20:00,137.51,137.8,137.51,137.77,21871.0,137.51,137.8,137.51,137.77,21871.0
2021-03-31 13:30:00,137.75,137.92,137.68,137.71,25610.0,137.75,137.92,137.68,137.71,25610.0
2021-03-31 13:40:00,137.68,137.68,137.3,137.3,12556.0,137.68,137.68,137.3,137.3,12556.0
2021-03-31 13:50:00,137.28,137.76,137.27,137.56,11649.0,137.28,137.76,137.27,137.56,11649.0
2021-03-31 14:00:00,137.57,137.67,137.28,137.34,27681.0,137.57,137.67,137.28,137.34,27681.0
2021-03-31 14:10:00,137.36,137.87,137.19,137.66,29166.0,137.36,137.87,137.19,137.66,29166.0
2021-03-31 14:20:00,137.59,137.76,137.5,137.75,19510.0,137.59,137.76,137.5,137.75,19510.0
2021-03-31 14:30:00,137.79,137.94,137.66,137.72,21573.0,137.79,137.94,137.66,137.72,21573.0
2021-03-31 14:40:00,137.73,137.76,137.35,137.5,18080.0,137.73,137.76,137.35,137.5,18080.0
2021-03-31 14:50:00,137.53,137.97,137.42,137.72,22898.0,137.53,137.97,137.42,137.72,22898.0
2021-03-31 15:00:00,137.8,137.99,137.66,137.69,15430.0,137.8,137.99,137.66,137.69,15430.0
2021-03-31 15:10:00,137.71,138.06,137.56,137.98,29337.0,137.71,138.06,137.56,137.98,29337.0
2021-03-31 15:20:00,137.92,137.99,137.79,137.79,41383.0,137.92,137.99,137.79,137.79,41383.0
2021-03-31 15:30:00,137.8,138.09,137.38,137.54,35816.0,137.8,138.09,137.38,137.54,35816.0
2021-03-31 15:40:00,137.56,137.85,137.54,137.75,49567.0,137.56,137.85,137.54,137.75,49567.0
2021-03-31 15:50:00,137.82,137.96,136.86,136.99,329641.0,137.82,137.96,136.86,136.99,329641.0
2021-04-01 09:30:00,138.33,141.38,138.33,141.37,112195.0,138.33,141.38,138.33,141.37,112195.0
2021-04-01 09:40:00,141.44,142.44,140.8,142.35,34851.0,141.44,142.44,140.8,142.35,34851.0
2021-04-01 09:50:00,142.4,142.71,141.63,142.71,27175.0,142.4,142.71,141.63,142.71,27175.0
2021-04-01 10:00:00,142.69,142.78,141.65,141.97,48040.0,142.69,142.78,141.65,141.97,48040.0
2021-04-01 10:10:00,142.0,142.08,141.32,141.4,32212.0,142.0,142.08,141.32,141.4,32212.0
2021-04-01 10:20:00,141.37,141.56,140.92,140.93,38988.0,141.37,141.56,140.92,140.93,38988.0
2021-04-01 10:30:00,140.97,141.54,140.8,141.21,14955.0,140.97,141.54,140.8,141.21,14955.0
2021-04-01 10:40:00,141.21,141.5,141.0,141.0,16140.0,141.21,141.5,141.0,141.0,16140.0
2021-04-01 10:50:00,140.96,141.37,140.92,141.37,23336.0,140.96,141.37,140.92,141.37,23336.0
2021-04-01 11:00:00,141.42,141.43,140.98,140.99,16792.0,141.42,141.43,140.98,140.99,16792.0
2021-04-01 11:10:00,140.93,141.02,139.77,139.86,38267.0,140.93,141.02,139.77,139.86,38267.0
2021-04-01 11:20:00,139.82,140.18,139.82,140.14,18944.0,139.82,140.18,139.82,140.14,18944.0
2021-04-01 11:30:00,140.2,140.42,139.94,140.04,23820.0,140.2,140.42,139.94,140.04,23820.0
2021-04-01 11:40:00,140.02,140.18,139.88,140.05,10746.0,140.02,140.18,139.88,140.05,10746.0
2021-04-01 11:50:00,140.11,140.16,139.75,139.97,12489.0,140.11,140.16,139.75,139.97,12489.0
2021-04-01 12:00:00,139.95,140.25,139.92,140.06,11047.0,139.95,140.25,139.92,140.06,11047.0
2021-04-01 12:10:00,140.06,140.06,139.74,139.85,18075.0,140.06,140.06,139.74,139.85,18075.0
2021-04-01 12:20:00,139.81,139.99,139.68,139.97,10164.0,139.81,139.99,139.68,139.97,10164.0
2021-04-01 12:30:00,140.01,140.07,139.65,139.79,10203.0,140.01,140.07,139.65,139.79,10203.0
2021-04-01 12:40:00,139.83,140.2,139.81,139.87,9774.0,139.83,140.2,139.81,139.87,9774.0
2021-04-01 12:50:00,139.84,140.14,139.75,140.09,11229.0,139.84,140.14,139.75,140.09,11229.0
2021-04-01 13:00:00,140.11,140.22,139.88,139.94,11320.0,140.11,140.22,139.88,139.94,11320.0
2021-04-01 13:10:00,139.89,140.27,139.88,140.04,16298.0,139.89,140.27,139.88,140.04,16298.0
2021-04-01 13:20:00,140.06,140.19,139.76,139.76,17360.0,140.06,140.19,139.76,139.76,17360.0
2021-04-01 13:30:00,139.81,140.08,139.8,140.08,9889.0,139.81,140.08,139.8,140.08,9889.0
2021-04-01 13:40:00,140.15,140.29,140.09,140.29,10765.0,140.15,140.29,140.09,140.29,10765.0
2021-04-01 13:50:00,140.31,140.57,140.31,140.46,11223.0,140.31,140.57,140.31,140.46,11223.0
2021-04-01 14:00:00,140.49,140.49,140.23,140.24,9417.0,140.49,140.49,140.23,140.24,9417.0
2021-04-01 14:10:00,140.23,140.55,140.23,140.47,12720.0,140.23,140.55,140.23,140.47,12720.0
2021-04-01 14:20:00,140.53,140.55,140.32,140.46,15316.0,140.53,140.55,140.32,140.46,15316.0
2021-04-01 14:30:00,140.44,140.63,140.29,140.59,14109.0,140.44,140.63,140.29,140.59,14109.0
2021-04-01 14:40:00,140.62,140.86,140.62,140.75,10863.0,140.62,140.86,140.62,140.75,10863.0
2021-04-01 14:50:00,140.78,141.09,140.75,141.0,23620.0,140.78,141.09,140.75,141.0,23620.0
2021-04-01 15:00:00,140.97,141.1,140.85,141.01,22820.0,140.97,141.1,140.85,141.01,22820.0
2021-04-01 15:10:00,141.05,141.12,140.85,141.04,21302.0,141.05,141.12,140.85,141.04,21302.0
2021-04-01 15:20:00,141.05,141.21,140.9,141.09,17321.0,141.05,141.21,140.9,141.09,17321.0
2021-04-01 15:30:00,141.06,141.25,141.05,141.16,30396.0,141.06,141.25,141.05,141.16,30396.0
2021-04-01 15:40:00,141.17,141.54,141.07,141.47,36282.0,141.17,141.54,141.07,141.47,36282.0
2021-04-01 15:50:00,141.47,141.63,141.34,141.47,126587.0,141.47,141.63,141.34,141.47,126587.0
2021-04-05 09:30:00,141.9,143.04,141.64,142.75,58974.0,141.9,143.04,141.64,142.75,58974.0
2021-04-05 09:40:00,142.68,143.37,142.62,143.26,18278.0,142.68,143.37,142.62,143.26,18278.0
2021-04-05 09:50:00,143.31,143.49,142.95,143.06,17797.0,143.31,143.49,142.95,143.06,17797.0
2021-04-05 10:00:00,143.12,143.15,142.06,142.42,13267.0,143.12,143.15,142.06,142.42,13267.0
2021-04-05 10:10:00,142.45,143.13,142.45,143.13,7668.0,142.45,143.13,142.45,143.13,7668.0
2021-04-05 10:20:00,143.12,143.77,143.11,143.72,23810.0,143.12,143.77,143.11,143.72,23810.0
2021-04-05 10:30:00,143.75,143.91,143.33,143.43,28202.0,143.75,143.91,143.33,143.43,28202.0
2021-04-05 10:40:00,143.46,144.03,143.45,143.75,18557.0,143.46,144.03,143.45,143.75,18557.0
2021-04-05 10:50:00,143.74,144.0,143.67,143.73,13731.0,143.74,144.0,143.67,143.73,13731.0
2021-04-05 11:00:00,143.84,143.84,143.11,143.11,18365.0,143.84,143.84,143.11,143.11,18365.0
2021-04-05 11:10:00,143.16,143.58,142.89,143.38,18524.0,143.16,143.58,142.89,143.38,18524.0
2021-04-05 11:20:00,143.42,143.82,143.1,143.78,17340.0,143.42,143.82,143.1,143.78,17340.0
2021-04-05 11:30:00,143.81,144.33,143.67,144.19,14883.0,143.81,144.33,143.67,144.19,14883.0
2021-04-05 11:40:00,144.26,144.39,144.03,144.23,13202.0,144.26,144.39,144.03,144.23,13202.0
2021-04-05 11:50:00,144.25,144.8,144.25,144.31,26240.0,144.25,144.8,144.25,144.31,26240.0
2021-04-05 12:00:00,144.42,144.8,144.4,144.75,6729.0,144.42,144.8,144.4,144.75,6729.0
2021-04-05 12:10:00,144.76,144.94,144.67,144.89,17807.0,144.76,144.94,144.67,144.89,17807.0
2021-04-05 12:20:00,144.86,145.0,144.67,144.93,20506.0,144.86,145.0,144.67,144.93,20506.0
2021-04-05 12:30:00,144.94,145.04,144.59,144.75,42541.0,144.94,145.04,144.59,144.75,42541.0
2021-04-05 12:40:00,144.78,145.23,144.77,145.11,17270.0,144.78,145.23,144.77,145.11,17270.0
2021-04-05 12:50:00,145.11,145.16,144.92,145.1,16494.0,145.11,145.16,144.92,145.1,16494.0
2021-04-05 13:00:00,145.11,145.11,144.87,144.89,28751.0,145.11,145.11,144.87,144.89,28751.0
2021-04-05 13:10:00,144.9,145.03,144.81,144.92,21472.0,144.9,145.03,144.81,144.92,21472.0
2021-04-05 13:20:00,144.92,145.19,144.8,144.94,14913.0,144.92,145.19,144.8,144.94,14913.0
2021-04-05 13:30:00,144.94,145.11,144.88,144.93,11733.0,144.94,145.11,144.88,144.93,11733.0
2021-04-05 13:40:00,144.88,145.3,144.87,145.06,10497.0,144.88,145.3,144.87,145.06,10497.0
2021-04-05 13:50:00,145.07,145.37,145.07,145.25,9373.0,145.07,145.37,145.07,145.25,9373.0
2021-04-05 14:00:00,145.32,145.49,145.25,145.43,12979.0,145.32,145.49,145.25,145.43,12979.0
2021-04-05 14:10:00,145.44,145.71,145.33,145.53,21061.0,145.44,145.71,145.33,145.53,21061.0
2021-04-05 14:20:00,145.52,145.81,145.41,145.78,14011.0,145.52,145.81,145.41,145.78,14011.0
2021-04-05 14:30:00,145.78,145.96,145.63,145.87,14159.0,145.78,145.96,145.63,145.87,14159.0
2021-04-05 14:40:00,145.93,146.05,145.6,145.61,19503.0,145.93,146.05,145.6,145.61,19503.0
2021-04-05 14:50:00,145.61,145.88,145.38,145.88,18363.0,145.61,145.88,145.38,145.88,18363.0
2021-04-05 15:00:00,145.88,145.88,145.34,145.57,31178.0,145.88,145.88,145.34,145.57,31178.0
2021-04-05 15:10:00,145.58,145.73,145.45,145.73,12339.0,145.58,145.73,145.45,145.73,12339.0
2021-04-05 15:20:00,145.75,146.0,145.74,145.84,31853.0,145.75,146.0,145.74,145.84,31853.0
2021-04-05 15:30:00,145.85,145.9,145.62,145.9,23235.0,145.85,145.9,145.62,145.9,23235.0
2021-04-05 15:40:00,145.88,146.02,145.71,145.91,38351.0,145.88,146.02,145.71,145.91,38351.0
2021-04-05 15:50:00,145.9,146.06,145.6,145.92,105150.0,145.9,146.06,145.6,145.92,105150.0
2021-04-06 09:30:00,144.23,144.5,142.52,143.02,60991.0,144.23,144.5,142.52,143.02,60991.0
2021-04-06 09:40:00,142.86,143.1,142.4,142.63,35749.0,142.86,143.1,142.4,142.63,35749.0
2021-04-06 09:50:00,142.68,143.27,142.43,143.17,23444.0,142.68,143.27,142.43,143.17,23444.0
2021-04-06 10:00:00,143.25,143.38,142.9,143.0,22078.0,143.25,143.38,142.9,143.0,22078.0
2021-04-06 10:10:00,142.92,143.21,142.52,142.98,28365.0,142.92,143.21,142.52,142.98,28365.0
2021-04-06 10:20:00,142.97,143.44,142.74,143.04,16203.0,142.97,143.44,142.74,143.04,16203.0
2021-04-06 10:30:00,143.13,143.5,142.99,143.5,12667.0,143.13,143.5,142.99,143.5,12667.0
2021-04-06 10:40:00,143.54,143.93,143.46,143.6,12318.0,143.54,143.93,143.46,143.6,12318.0
2021-04-06 10:50:00,143.59,143.8,143.53,143.61,20692.0,143.59,143.8,143.53,143.61,20692.0
2021-04-06 11:00:00,143.63,143.97,143.44,143.91,35545.0,143.63,143.97,143.44,143.91,35545.0
2021-04-06 11:10:00,143.88,144.76,143.87,144.71,8753.0,143.88,144.76,143.87,144.71,8753.0
2021-04-06 11:20:00,144.69,144.79,144.32,144.36,15484.0,144.69,144.79,144.32,144.36,15484.0
2021-04-06 11:30:00,144.38,144.69,144.31,144.67,15560.0,144.38,144.69,144.31,144.67,15560.0
2021-04-06 11:40:00,144.6,144.94,144.6,144.85,11400.0,144.6,144.94,144.6,144.85,11400.0
2021-04-06 11:50:00,144.82,145.46,144.79,145.46,15229.0,144.82,145.46,144.79,145.46,15229.0
2021-04-06 12:00:00,145.42,145.47,144.88,145.15,9387.0,145.42,145.47,144.88,145.15,9387.0
2021-04-06 12:10:00,145.24,145.24,144.78,144.78,18198.0,145.24,145.24,144.78,144.78,18198.0
2021-04-06 12:20:00,144.79,144.95,144.65,144.74,17454.0,144.79,144.95,144.65,144.74,17454.0
2021-04-06 12:30:00,144.74,144.91,144.63,144.74,6429.0,144.74,144.91,144.63,144.74,6429.0
2021-04-06 12:40:00,144.68,145.05,144.63,144.92,20923.0,144.68,145.05,144.63,144.92,20923.0
2021-04-06 12:50:00,144.94,145.0,144.71,144.84,5207.0,144.94,145.0,144.71,144.84,5207.0
2021-04-06 13:00:00,144.81,144.81,143.74,143.81,9215.0,144.81,144.81,143.74,143.81,9215.0
2021-04-06 13:10:00,143.9,144.02,143.74,143.85,17327.0,143.9,144.02,143.74,143.85,17327.0
2021-04-06 13:20:00,143.7,143.8,143.27,143.37,4490.0,143.7,143.8,143.27,143.37,4490.0
2021-04-06 13:30:00,143.31,143.64,143.21,143.64,8535.0,143.31,143.64,143.21,143.64,8535.0
2021-04-06 13:40:00,143.66,143.89,143.27,143.27,23711.0,143.66,143.89,143.27,143.27,23711.0
2021-04-06 13:50:00,143.26,143.38,143.13,143.19,16439.0,143.26,143.38,143.13,143.19,16439.0
2021-04-06 14:00:00,143.21,143.52,143.14,143.38,9217.0,143.21,143.52,143.14,143.38,9217.0
2021-04-06 14:10:00,143.44,143.71,143.39,143.69,8875.0,143.44,143.71,143.39,143.69,8875.0
2021-04-06 14:20:00,143.69,143.9,143.56,143.73,6855.0,143.69,143.9,143.56,143.73,6855.0
2021-04-06 14:30:00,143.71,143.79,143.29,143.57,28236.0,143.71,143.79,143.29,143.57,28236.0
2021-04-06 14:40:00,143.61,143.93,143.61,143.84,11509.0,143.61,143.93,143.61,143.84,11509.0
2021-04-06 14:50:00,143.83,144.03,143.59,143.93,14120.0,143.83,144.03,143.59,143.93,14120.0
2021-04-06 15:00:00,143.99,143.99,143.5,143.55,12391.0,143.99,143.99,143.5,143.55,12391.0
2021-04-06 15:10:00,143.59,143.99,143.59,143.99,10129.0,143.59,143.99,143.59,143.99,10129.0
2021-04-06 15:20:00,143.97,144.06,143.83,144.0,14377.0,143.97,144.06,143.83,144.0,14377.0
2021-04-06 15:30:00,144.02,144.17,143.72,143.78,17695.0,144.02,144.17,143.72,143.78,17695.0
2021-04-06 15:40:00,143.76,143.8,143.56,143.64,20934.0,143.76,143.8,143.56,143.64,20934.0
2021-04-06 15:50:00,143.61,143.61,143.05,143.46,145051.0,143.61,143.61,143.05,143.46,145051.0
2021-04-07 09:30:00,142.43,142.74,141.55,141.84,47990.0,142.43,142.74,141.55,141.84,47990.0
2021-04-07 09:40:00,141.85,142.96,141.61,142.59,10473.0,141.85,142.96,141.61,142.59,10473.0
2021-04-07 09:50:00,142.67,142.98,142.61,142.7,12542.0,142.67,142.98,142.61,142.7,12542.0
2021-04-07 10:00:00,142.68,142.94,142.55,142.69,9578.0,142.68,142.94,142.55,142.69,9578.0
2021-04-07 10:10:00,142.61,142.9,142.41,142.9,10654.0,142.61,142.9,142.41,142.9,10654.0
2021-04-07 10:20:00,142.75,142.86,142.6,142.7,9893.0,142.75,142.86,142.6,142.7,9893.0
2021-04-07 10:30:00,142.85,142.96,142.57,142.78,9630.0,142.85,142.96,142.57,142.78,9630.0
2021-04-07 10:40:00,142.72,143.15,142.69,143.08,27461.0,142.72,143.15,142.69,143.08,27461.0
2021-04-07 10:50:00,143.05,143.05,142.79,142.84,5931.0,143.05,143.05,142.79,142.84,5931.0
2021-04-07 11:00:00,142.93,143.24,142.92,143.15,13494.0,142.93,143.24,142.92,143.15,13494.0
2021-04-07 11:10:00,143.15,143.53,143.15,143.5,5958.0,143.15,143.53,143.15,143.5,5958.0
2021-04-07 11:20:00,143.47,143.48,142.84,142.91,8033.0,143.47,143.48,142.84,142.91,8033.0
2021-04-07 11:30:00,142.85,142.85,142.29,142.33,7287.0,142.85,142.85,142.29,142.33,7287.0
2021-04-07 11:40:00,142.27,142.8,142.27,142.74,3450.0,142.27,142.8,142.27,142.74,3450.0
2021-04-07 11:50:00,142.83,143.08,142.79,142.99,7173.0,142.83,143.08,142.79,142.99,7173.0
2021-04-07 12:00:00,143.04,143.15,142.99,143.06,6935.0,143.04,143.15,142.99,143.06,6935.0
2021-04-07 12:10:00,143.04,143.04,142.46,142.49,7499.0,143.04,143.04,142.46,142.49,7499.0
2021-04-07 12:20:00,142.5,142.78,142.41,142.56,3492.0,142.5,142.78,142.41,142.56,3492.0
2021-04-07 12:30:00,142.53,142.68,142.49,142.56,4662.0,142.53,142.68,142.49,142.56,4662.0
2021-04-07 12:40:00,142.51,142.54,142.31,142.54,4914.0,142.51,142.54,142.31,142.54,4914.0
2021-04-07 12:50:00,142.51,142.63,142.45,142.46,5202.0,142.51,142.63,142.45,142.46,5202.0
2021-04-07 13:00:00,142.43,142.49,142.23,142.26,5200.0,142.43,142.49,142.23,142.26,5200.0
2021-04-07 13:10:00,142.25,142.45,142.25,142.37,3570.0,142.25,142.45,142.25,142.37,3570.0
2021-04-07 13:20:00,142.34,142.34,142.11,142.14,6511.0,142.34,142.34,142.11,142.14,6511.0
2021-04-07 13:30:00,142.14,142.59,142.14,142.59,3153.0,142.14,142.59,142.14,142.59,3153.0
2021-04-07 13:40:00,142.58,142.66,142.5,142.62,3053.0,142.58,142.66,142.5,142.62,3053.0
2021-04-07 13:50:00,142.65,142.81,142.58,142.73,6957.0,142.65,142.81,142.58,142.73,6957.0
2021-04-07 14:00:00,142.72,142.85,142.65,142.65,7912.0,142.72,142.85,142.65,142.65,7912.0
2021-04-07 14:10:00,142.75,143.12,142.75,143.12,5647.0,142.75,143.12,142.75,143.12,5647.0
2021-04-07 14:20:00,143.1,143.17,142.91,143.03,4047.0,143.1,143.17,142.91,143.03,4047.0
2021-04-07 14:30:00,143.07,143.08,142.91,142.92,7653.0,143.07,143.08,142.91,142.92,7653.0
2021-04-07 14:40:00,142.92,143.09,142.86,142.95,4990.0,142.92,143.09,142.86,142.95,4990.0
2021-04-07 14:50:00,143.05,143.14,142.78,142.78,8561.0,143.05,143.14,142.78,142.78,8561.0
2021-04-07 15:00:00,142.81,142.96,142.77,142.77,6207.0,142.81,142.96,142.77,142.77,6207.0
2021-04-07 15:10:00,142.77,142.84,142.45,142.5,14262.0,142.77,142.84,142.45,142.5,14262.0
2021-04-07 15:20:00,142.53,142.71,142.44,142.55,6649.0,142.53,142.71,142.44,142.55,6649.0
2021-04-07 15:30:00,142.55,142.59,142.26,142.58,13561.0,142.55,142.59,142.26,142.58,13561.0
2021-04-07 15:40:00,142.57,142.84,142.53,142.72,18288.0,142.57,142.84,142.53,142.72,18288.0
2021-04-07 15:50:00,142.72,142.87,142.41,142.56,56057.0,142.72,142.87,142.41,142.56,56057.0
2021-04-08 09:30:00,144.41,145.81,143.68,145.41,63758.0,144.41,145.81,143.68,145.41,63758.0
2021-04-08 09:40:00,145.55,145.7,145.08,145.45,14719.0,145.55,145.7,145.08,145.45,14719.0
2021-04-08 09:50:00,145.36,145.67,145.07,145.12,13009.0,145.36,145.67,145.07,145.12,13009.0
2021-04-08 10:00:00,145.14,145.14,144.26,144.28,14627.0,145.14,145.14,144.26,144.28,14627.0
2021-04-08 10:10:00,144.25,144.59,144.13,144.15,13246.0,144.25,144.59,144.13,144.15,13246.0
2021-04-08 10:20:00,144.23,144.87,144.13,144.51,12053.0,144.23,144.87,144.13,144.51,12053.0
2021-04-08 10:30:00,144.56,144.67,144.32,144.45,8814.0,144.56,144.67,144.32,144.45,8814.0
2021-04-08 10:40:00,144.49,145.0,144.49,144.96,17163.0,144.49,145.0,144.49,144.96,17163.0
2021-04-08 10:50:00,144.91,145.05,144.55,145.03,7831.0,144.91,145.05,144.55,145.03,7831.0
2021-04-08 11:00:00,145.01,145.19,144.88,145.06,9908.0,145.01,145.19,144.88,145.06,9908.0
2021-04-08 11:10:00,145.07,145.18,144.7,144.94,8452.0,145.07,145.18,144.7,144.94,8452.0
2021-04-08 11:20:00,144.94,145.19,144.87,145.0,8943.0,144.94,145.19,144.87,145.0,8943.0
2021-04-08 11:30:00,144.98,145.12,144.8,144.98,10530.0,144.98,145.12,144.8,144.98,10530.0
2021-04-08 11:40:00,144.98,145.2,144.94,145.18,9744.0,144.98,145.2,144.94,145.18,9744.0
2021-04-08 11:50:00,145.24,145.33,145.09,145.12,10776.0,145.24,145.33,145.09,145.12,10776.0
2021-04-08 12:00:00,145.14,145.31,145.02,145.14,11196.0,145.14,145.31,145.02,145.14,11196.0
2021-04-08 12:10:00,145.07,145.31,144.76,145.26,12673.0,145.07,145.31,144.76,145.26,12673.0
2021-04-08 12:20:00,145.18,145.18,144.98,145.08,6785.0,145.18,145.18,144.98,145.08,6785.0
2021-04-08 12:30:00,145.1,145.16,144.94,145.0,8232.0,145.1,145.16,144.94,145.0,8232.0
2021-04-08 12:40:00,144.99,145.08,144.65,144.67,7205.0,144.99,145.08,144.65,144.67,7205.0
2021-04-08 12:50:00,144.65,144.88,144.64,144.72,8248.0,144.65,144.88,144.64,144.72,8248.0
2021-04-08 13:00:00,144.71,144.94,144.67,144.67,6446.0,144.71,144.94,144.67,144.67,6446.0
2021-04-08 13:10:00,144.68,145.02,144.64,144.89,11782.0,144.68,145.02,144.64,144.89,11782.0
2021-04-08 13:20:00,144.83,144.91,144.71,144.91,10103.0,144.83,144.91,144.71,144.91,10103.0
2021-04-08 13:30:00,144.91,145.21,144.91,144.99,21357.0,144.91,145.21,144.91,144.99,21357.0
2021-04-08 13:40:00,144.99,145.01,144.67,144.97,13327.0,144.99,145.01,144.67,144.97,13327.0
2021-04-08 13:50:00,144.94,145.01,144.78,144.84,13921.0,144.94,145.01,144.78,144.84,13921.0
2021-04-08 14:00:00,144.9,144.95,144.72,144.84,22103.0,144.9,144.95,144.72,144.84,22103.0
2021-04-08 14:10:00,144.84,144.93,144.77,144.92,10139.0,144.84,144.93,144.77,144.92,10139.0
2021-04-08 14:20:00,144.92,144.99,144.8,144.92,9698.0,144.92,144.99,144.8,144.92,9698.0
2021-04-08 14:30:00,144.93,144.99,144.66,144.89,14443.0,144.93,144.99,144.66,144.89,14443.0
2021-04-08 14:40:00,144.91,145.22,144.89,145.19,13308.0,144.91,145.22,144.89,145.19,13308.0
2021-04-08 14:50:00,145.2,145.33,145.15,145.32,13490.0,145.2,145.33,145.15,145.32,13490.0
2021-04-08 15:00:00,145.29,145.35,145.16,145.31,12995.0,145.29,145.35,145.16,145.31,12995.0
2021-04-08 15:10:00,145.33,145.33,145.13,145.18,18164.0,145.33,145.33,145.13,145.18,18164.0
2021-04-08 15:20:00,145.19,145.26,144.98,145.04,14811.0,145.19,145.26,144.98,145.04,14811.0
2021-04-08 15:30:00,145.03,145.28,145.02,145.25,17650.0,145.03,145.28,145.02,145.25,17650.0
2021-04-08 15:40:00,145.29,145.43,145.21,145.36,21663.0,145.29,145.43,145.21,145.36,21663.0
2021-04-08 15:50:00,145.31,145.47,145.22,145.46,70000.0,145.31,145.47,145.22,145.46,70000.0
2021-04-09 09:30:00,144.89,145.32,144.23,144.61,54252.0,144.89,145.32,144.23,144.61,54252.0
2021-04-09 09:40:00,144.65,144.78,144.12,144.63,22295.0,144.65,144.78,144.12,144.63,22295.0
2021-04-09 09:50:00,144.68,145.26,144.56,145.0,27459.0,144.68,145.26,144.56,145.0,27459.0
2021-04-09 10:00:00,145.04,145.67,144.9,145.63,43679.0,145.04,145.67,144.9,145.63,43679.0
2021-04-09 10:10:00,145.64,146.0,145.61,145.75,29404.0,145.64,146.0,145.61,145.75,29404.0
2021-04-09 10:20:00,145.81,145.85,145.37,145.61,23001.0,145.81,145.85,145.37,145.61,23001.0
2021-04-09 10:30:00,145.56,145.93,145.46,145.6,18886.0,145.56,145.93,145.46,145.6,18886.0
2021-04-09 10:40:00,145.49,145.65,145.18,145.47,10821.0,145.49,145.65,145.18,145.47,10821.0
2021-04-09 10:50:00,145.48,145.48,144.82,144.87,7291.0,145.48,145.48,144.82,144.87,7291.0
2021-04-09 11:00:00,144.86,145.05,144.7,144.76,6800.0,144.86,145.05,144.7,144.76,6800.0
2021-04-09 11:10:00,144.71,144.77,144.57,144.66,10029.0,144.71,144.77,144.57,144.66,10029.0
2021-04-09 11:20:00,144.67,144.72,144.37,144.46,9554.0,144.67,144.72,144.37,144.46,9554.0
2021-04-09 11:30:00,144.4,144.74,144.27,144.63,6314.0,144.4,144.74,144.27,144.63,6314.0
2021-04-09 11:40:00,144.67,144.74,144.52,144.56,9121.0,144.67,144.74,144.52,144.56,9121.0
2021-04-09 11:50:00,144.58,144.89,144.53,144.8,12411.0,144.58,144.89,144.53,144.8,12411.0
2021-04-09 12:00:00,144.74,145.02,144.7,144.94,10164.0,144.74,145.02,144.7,144.94,10164.0
2021-04-09 12:10:00,144.92,144.92,144.6,144.76,11784.0,144.92,144.92,144.6,144.76,11784.0
2021-04-09 12:20:00,144.81,145.11,144.75,144.94,8084.0,144.81,145.11,144.75,144.94,8084.0
2021-04-09 12:30:00,144.94,145.04,144.71,144.76,13940.0,144.94,145.04,144.71,144.76,13940.0
2021-04-09 12:40:00,144.73,144.82,144.54,144.55,9285.0,144.73,144.82,144.54,144.55,9285.0
2021-04-09 12:50:00,144.6,144.85,144.55,144.85,9564.0,144.6,144.85,144.55,144.85,9564.0
2021-04-09 13:00:00,144.85,144.96,144.58,144.6,8909.0,144.85,144.96,144.58,144.6,8909.0
2021-04-09 13:10:00,144.59,144.78,144.47,144.75,8630.0,144.59,144.78,144.47,144.75,8630.0
2021-04-09 13:20:00,144.73,144.85,144.67,144.73,6425.0,144.73,144.85,144.67,144.73,6425.0
2021-04-09 13:30:00,144.72,145.0,144.72,144.96,9473.0,144.72,145.0,144.72,144.96,9473.0
2021-04-09 13:40:00,144.99,144.99,144.78,144.85,8698.0,144.99,144.99,144.78,144.85,8698.0
2021-04-09 13:50:00,144.79,144.98,144.63,144.82,10317.0,144.79,144.98,144.63,144.82,10317.0
2021-04-09 14:00:00,144.87,145.15,144.86,145.08,8249.0,144.87,145.15,144.86,145.08,8249.0
2021-04-09 14:10:00,145.05,145.05,144.88,144.94,7966.0,145.05,145.05,144.88,144.94,7966.0
2021-04-09 14:20:00,144.92,144.92,144.56,144.65,6864.0,144.92,144.92,144.56,144.65,6864.0
2021-04-09 14:30:00,144.64,144.66,144.52,144.59,7065.0,144.64,144.66,144.52,144.59,7065.0
2021-04-09 14:40:00,144.6,144.65,144.52,144.61,11335.0,144.6,144.65,144.52,144.61,11335.0
2021-04-09 14:50:00,144.61,144.64,144.39,144.5,9944.0,144.61,144.64,144.39,144.5,9944.0
2021-04-09 15:00:00,144.39,144.47,144.2,144.3,30713.0,144.39,144.47,144.2,144.3,30713.0
2021-04-09 15:10:00,144.32,144.71,144.32,144.71,11848.0,144.32,144.71,144.32,144.71,11848.0
2021-04-09 15:20:00,144.71,145.03,144.66,145.03,12701.0,144.71,145.03,144.66,145.03,12701.0
2021-04-09 15:30:00,145.03,145.24,144.94,145.19,54064.0,145.03,145.24,144.94,145.19,54064.0
2021-04-09 15:40:00,145.18,145.18,144.94,145.1,40669.0,145.18,145.18,144.94,145.1,40669.0
2021-04-09 15:50:00,145.11,145.43,145.09,145.36,130355.0,145.11,145.43,145.09,145.36,130355.0
2021-04-12 09:30:00,144.52,144.75,143.91,144.33,39026.0,144.52,144.75,143.91,144.33,39026.0
2021-04-12 09:40:00,144.42,144.47,143.6,143.65,17944.0,144.42,144.47,143.6,143.65,17944.0
2021-04-12 09:50:00,143.41,144.08,143.28,143.85,11353.0,143.41,144.08,143.28,143.85,11353.0
2021-04-12 10:00:00,143.87,144.24,143.79,144.08,17188.0,143.87,144.24,143.79,144.08,17188.0
2021-04-12 10:10:00,144.06,144.23,143.79,144.19,12944.0,144.06,144.23,143.79,144.19,12944.0
2021-04-12 10:20:00,144.19,144.45,144.1,144.23,11249.0,144.19,144.45,144.1,144.23,11249.0
2021-04-12 10:30:00,144.32,144.32,143.77,143.78,9007.0,144.32,144.32,143.77,143.78,9007.0
2021-04-12 10:40:00,143.75,143.88,143.37,143.88,9638.0,143.75,143.88,143.37,143.88,9638.0
2021-04-12 10:50:00,143.93,144.11,143.72,143.78,16717.0,143.93,144.11,143.72,143.78,16717.0
2021-04-12 11:00:00,143.83,144.39,143.83,144.32,4735.0,143.83,144.39,143.83,144.32,4735.0
2021-04-12 11:10:00,144.27,144.5,144.16,144.5,5698.0,144.27,144.5,144.16,144.5,5698.0
2021-04-12 11:20:00,144.51,144.57,144.21,144.32,5376.0,144.51,144.57,144.21,144.32,5376.0
2021-04-12 11:30:00,144.39,144.55,144.27,144.3,5550.0,144.39,144.55,144.27,144.3,5550.0
2021-04-12 11:40:00,144.27,144.33,144.05,144.05,5200.0,144.27,144.33,144.05,144.05,5200.0
2021-04-12 11:50:00,144.0,144.22,143.9,144.19,6766.0,144.0,144.22,143.9,144.19,6766.0
2021-04-12 12:00:00,144.19,144.46,144.17,144.35,4928.0,144.19,144.46,144.17,144.35,4928.0
2021-04-12 12:10:00,144.34,144.34,144.05,144.14,4692.0,144.34,144.34,144.05,144.14,4692.0
2021-04-12 12:20:00,144.2,144.75,144.2,144.75,3450.0,144.2,144.75,144.2,144.75,3450.0
2021-04-12 12:30:00,144.75,144.91,144.72,144.8,5633.0,144.75,144.91,144.72,144.8,5633.0
2021-04-12 12:40:00,144.82,144.87,144.74,144.78,4676.0,144.82,144.87,144.74,144.78,4676.0
2021-04-12 12:50:00,144.76,144.92,144.76,144.8,4108.0,144.76,144.92,144.76,144.8,4108.0
2021-04-12 13:00:00,144.84,144.84,144.58,144.63,13906.0,144.84,144.84,144.58,144.63,13906.0
2021-04-12 13:10:00,144.62,144.67,144.39,144.53,16209.0,144.62,144.67,144.39,144.53,16209.0
2021-04-12 13:20:00,144.51,144.69,144.45,144.63,3841.0,144.51,144.69,144.45,144.63,3841.0
2021-04-12 13:30:00,144.6,144.65,144.41,144.42,3175.0,144.6,144.65,144.41,144.42,3175.0
2021-04-12 13:40:00,144.42,144.42,144.15,144.34,5861.0,144.42,144.42,144.15,144.34,5861.0
2021-04-12 13:50:00,144.31,144.31,144.1,144.23,18148.0,144.31,144.31,144.1,144.23,18148.0
2021-04-12 14:00:00,144.16,144.45,144.15,144.37,6324.0,144.16,144.45,144.15,144.37,6324.0
2021-04-12 14:10:00,144.37,144.47,144.25,144.26,8798.0,144.37,144.47,144.25,144.26,8798.0
2021-04-12 14:20:00,144.34,144.34,144.06,144.22,6653.0,144.34,144.34,144.06,144.22,6653.0
2021-04-12 14:30:00,144.19,144.24,144.07,144.1,3898.0,144.19,144.24,144.07,144.1,3898.0
2021-04-12 14:40:00,144.05,144.14,143.87,144.06,6292.0,144.05,144.14,143.87,144.06,6292.0
2021-04-12 14:50:00,144.0,144.15,143.95,144.1,4936.0,144.0,144.15,143.95,144.1,4936.0
2021-04-12 15:00:00,144.07,144.16,143.97,144.12,10030.0,144.07,144.16,143.97,144.12,10030.0
2021-04-12 15:10:00,144.12,144.12,143.93,144.06,9617.0,144.12,144.12,143.93,144.06,9617.0
2021-04-12 15:20:00,144.07,144.18,144.01,144.05,20049.0,144.07,144.18,144.01,144.05,20049.0
2021-04-12 15:30:00,144.05,144.4,143.94,144.4,27349.0,144.05,144.4,143.94,144.4,27349.0
2021-04-12 15:40:00,144.44,144.86,144.44,144.78,27796.0,144.44,144.86,144.44,144.78,27796.0
2021-04-12 15:50:00,144.79,144.99,144.69,144.79,59637.0,144.79,144.99,144.69,144.79,59637.0
2021-04-13 09:30:00,145.71,147.71,144.91,147.51,102321.0,145.71,147.71,144.91,147.51,102321.0
2021-04-13 09:40:00,147.52,147.52,146.51,146.64,19521.0,147.52,147.52,146.51,146.64,19521.0
2021-04-13 09:50:00,146.52,146.98,146.52,146.93,14968.0,146.52,146.98,146.52,146.93,14968.0
2021-04-13 10:00:00,146.94,147.13,146.46,146.72,15831.0,146.94,147.13,146.46,146.72,15831.0
2021-04-13 10:10:00,146.83,147.0,146.5,146.56,18425.0,146.83,147.0,146.5,146.56,18425.0
2021-04-13 10:20:00,146.45,146.62,146.06,146.6,13192.0,146.45,146.62,146.06,146.6,13192.0
2021-04-13 10:30:00,146.61,146.61,145.94,146.01,12958.0,146.61,146.61,145.94,146.01,12958.0
2021-04-13 10:40:00,146.05,146.45,145.95,146.03,8685.0,146.05,146.45,145.95,146.03,8685.0
2021-04-13 10:50:00,146.03,146.09,145.55,146.05,11516.0,146.03,146.09,145.55,146.05,11516.0
2021-04-13 11:00:00,146.06,146.06,145.58,145.9,10531.0,146.06,146.06,145.58,145.9,10531.0
2021-04-13 11:10:00,145.87,145.87,145.23,145.36,7604.0,145.87,145.87,145.23,145.36,7604.0
2021-04-13 11:20:00,145.3,145.67,145.2,145.67,11321.0,145.3,145.67,145.2,145.67,11321.0
2021-04-13 11:30:00,145.61,145.79,145.06,145.28,7139.0,145.61,145.79,145.06,145.28,7139.0
2021-04-13 11:40:00,145.3,145.54,145.23,145.23,5238.0,145.3,145.54,145.23,145.23,5238.0
2021-04-13 11:50:00,145.29,145.29,145.13,145.2,8403.0,145.29,145.29,145.13,145.2,8403.0
2021-04-13 12:00:00,145.25,145.43,145.19,145.42,8160.0,145.25,145.43,145.19,145.42,8160.0
2021-04-13 12:10:00,145.41,145.54,145.39,145.5,6398.0,145.41,145.54,145.39,145.5,6398.0
2021-04-13 12:20:00,145.55,145.64,145.34,145.39,5190.0,145.55,145.64,145.34,145.39,5190.0
2021-04-13 12:30:00,145.39,145.48,145.21,145.47,4490.0,145.39,145.48,145.21,145.47,4490.0
2021-04-13 12:40:00,145.46,145.48,145.23,145.28,6972.0,145.46,145.48,145.23,145.28,6972.0
2021-04-13 12:50:00,145.3,145.38,145.16,145.23,4779.0,145.3,145.38,145.16,145.23,4779.0
2021-04-13 13:00:00,145.25,145.57,145.25,145.55,5538.0,145.25,145.57,145.25,145.55,5538.0
2021-04-13 13:10:00,145.58,145.75,145.46,145.72,3600.0,145.58,145.75,145.46,145.72,3600.0
2021-04-13 13:20:00,145.81,145.92,145.81,145.81,3511.0,145.81,145.92,145.81,145.81,3511.0
2021-04-13 13:30:00,145.81,145.93,145.76,145.88,3700.0,145.81,145.93,145.76,145.88,3700.0
2021-04-13 13:40:00,145.87,145.92,145.8,145.8,6274.0,145.87,145.92,145.8,145.8,6274.0
2021-04-13 13:50:00,145.74,145.82,145.66,145.69,3286.0,145.74,145.82,145.66,145.69,3286.0
2021-04-13 14:00:00,145.71,145.84,145.64,145.68,5835.0,145.71,145.84,145.64,145.68,5835.0
2021-04-13 14:10:00,145.69,145.84,145.68,145.83,6633.0,145.69,145.84,145.68,145.83,6633.0
2021-04-13 14:20:00,145.8,145.86,145.71,145.86,4859.0,145.8,145.86,145.71,145.86,4859.0
2021-04-13 14:30:00,145.85,146.06,145.84,145.97,8398.0,145.85,146.06,145.84,145.97,8398.0
2021-04-13 14:40:00,145.97,145.99,145.86,145.96,6325.0,145.97,145.99,145.86,145.96,6325.0
2021-04-13 14:50:00,145.98,146.12,145.93,146.11,6994.0,145.98,146.12,145.93,146.11,6994.0
2021-04-13 15:00:00,146.09,146.18,146.02,146.1,10208.0,146.09,146.18,146.02,146.1,10208.0
2021-04-13 15:10:00,146.11,146.23,146.09,146.21,6170.0,146.11,146.23,146.09,146.21,6170.0
2021-04-13 15:20:00,146.18,146.3,145.98,146.07,16743.0,146.18,146.3,145.98,146.07,16743.0
2021-04-13 15:30:00,146.08,146.09,145.74,145.8,23826.0,146.08,146.09,145.74,145.8,23826.0
2021-04-13 15:40:00,145.83,145.93,145.78,145.86,20875.0,145.83,145.93,145.78,145.86,20875.0
2021-04-13 15:50:00,145.89,146.21,145.78,146.15,70085.0,145.89,146.21,145.78,146.15,70085.0
2021-04-14 09:30:00,146.27,146.83,145.83,146.56,51414.0,146.27,146.83,145.83,146.56,51414.0
2021-04-14 09:40:00,146.5,147.12,146.36,146.83,22098.0,146.5,147.12,146.36,146.83,22098.0
2021-04-14 09:50:00,146.79,147.25,146.76,146.89,16548.0,146.79,147.25,146.76,146.89,16548.0
2021-04-14 10:00:00,146.92,147.08,146.64,146.88,13878.0,146.92,147.08,146.64,146.88,13878.0
2021-04-14 10:10:00,146.82,146.93,146.53,146.83,13664.0,146.82,146.93,146.53,146.83,13664.0
2021-04-14 10:20:00,146.84,146.93,145.96,146.09,10058.0,146.84,146.93,145.96,146.09,10058.0
2021-04-14 10:30:00,146.23,146.46,146.09,146.17,38690.0,146.23,146.46,146.09,146.17,38690.0
2021-04-14 10:40:00,146.06,146.56,145.9,146.51,37848.0,146.06,146.56,145.9,146.51,37848.0
2021-04-14 10:50:00,146.52,146.52,145.57,145.59,18545.0,146.52,146.52,145.57,145.59,18545.0
2021-04-14 11:00:00,145.66,146.18,145.65,146.15,10555.0,145.66,146.18,145.65,146.15,10555.0
2021-04-14 11:10:00,146.07,146.07,145.56,145.64,8175.0,146.07,146.07,145.56,145.64,8175.0
2021-04-14 11:20:00,145.56,145.56,144.9,145.11,8380.0,145.56,145.56,144.9,145.11,8380.0
2021-04-14 11:30:00,145.14,145.36,144.92,145.31,4700.0,145.14,145.36,144.92,145.31,4700.0
2021-04-14 11:40:00,145.35,145.61,145.34,145.52,9408.0,145.35,145.61,145.34,145.52,9408.0
2021-04-14 11:50:00,145.63,145.63,145.23,145.27,10818.0,145.63,145.63,145.23,145.27,10818.0
2021-04-14 12:00:00,145.27,145.34,144.92,145.29,4763.0,145.27,145.34,144.92,145.29,4763.0
2021-04-14 12:10:00,145.31,145.46,145.25,145.42,4200.0,145.31,145.46,145.25,145.42,4200.0
2021-04-14 12:20:00,145.46,145.55,145.01,145.07,3985.0,145.46,145.55,145.01,145.07,3985.0
2021-04-14 12:30:00,145.09,145.63,145.09,145.59,13216.0,145.09,145.63,145.09,145.59,13216.0
2021-04-14 12:40:00,145.65,145.81,145.65,145.81,4651.0,145.65,145.81,145.65,145.81,4651.0
2021-04-14 12:50:00,145.86,145.97,145.7,145.95,6726.0,145.86,145.97,145.7,145.95,6726.0
2021-04-14 13:00:00,145.95,145.96,145.49,145.49,5323.0,145.95,145.96,145.49,145.49,5323.0
2021-04-14 13:10:00,145.49,145.67,145.46,145.64,5849.0,145.49,145.67,145.46,145.64,5849.0
2021-04-14 13:20:00,145.62,145.82,145.61,145.81,14791.0,145.62,145.82,145.61,145.81,14791.0
2021-04-14 13:30:00,145.79,145.82,145.56,145.69,17694.0,145.79,145.82,145.56,145.69,17694.0
2021-04-14 13:40:00,145.69,145.72,145.56,145.65,20094.0,145.69,145.72,145.56,145.65,20094.0
2021-04-14 13:50:00,145.66,145.7,145.06,145.06,12060.0,145.66,145.7,145.06,145.06,12060.0
2021-04-14 14:00:00,145.01,145.04,144.29,144.3,17756.0,145.01,145.04,144.29,144.3,17756.0
2021-04-14 14:10:00,144.4,144.63,144.27,144.55,11670.0,144.4,144.63,144.27,144.55,11670.0
2021-04-14 14:20:00,144.62,144.94,144.62,144.8,7779.0,144.62,144.94,144.62,144.8,7779.0
2021-04-14 14:30:00,144.85,144.93,144.63,144.69,7449.0,144.85,144.93,144.63,144.69,7449.0
2021-04-14 14:40:00,144.81,144.97,144.53,144.53,5058.0,144.81,144.97,144.53,144.53,5058.0
2021-04-14 14:50:00,144.51,144.59,144.14,144.19,9688.0,144.51,144.59,144.14,144.19,9688.0
2021-04-14 15:00:00,144.19,144.5,144.0,144.09,8601.0,144.19,144.5,144.0,144.09,8601.0
2021-04-14 15:10:00,144.16,144.68,143.99,144.58,13594.0,144.16,144.68,143.99,144.58,13594.0
2021-04-14 15:20:00,144.56,144.85,144.47,144.71,8700.0,144.56,144.85,144.47,144.71,8700.0
2021-04-14 15:30:00,144.71,144.89,144.41,144.59,20035.0,144.71,144.89,144.41,144.59,20035.0
2021-04-14 15:40:00,144.57,144.59,144.22,144.27,20061.0,144.57,144.59,144.22,144.27,20061.0
2021-04-14 15:50:00,144.31,144.75,144.26,144.68,84219.0,144.31,144.75,144.26,144.68,84219.0
2021-04-15 09:30:00,146.1,147.7,146.1,147.55,35696.0,146.1,147.7,146.1,147.55,35696.0
2021-04-15 09:40:00,147.6,147.6,146.79,146.84,12891.0,147.6,147.6,146.79,146.84,12891.0
2021-04-15 09:50:00,146.89,147.1,146.68,146.94,8055.0,146.89,147.1,146.68,146.94,8055.0
2021-04-15 10:00:00,146.86,147.28,146.73,146.86,9138.0,146.86,147.28,146.73,146.86,9138.0
2021-04-15 10:10:00,146.94,147.49,146.88,147.4,8772.0,146.94,147.49,146.88,147.4,8772.0
2021-04-15 10:20:00,147.42,147.7,147.32,147.7,10667.0,147.42,147.7,147.32,147.7,10667.0
2021-04-15 10:30:00,147.7,147.8,147.57,147.76,13316.0,147.7,147.8,147.57,147.76,13316.0
2021-04-15 10:40:00,147.78,147.83,147.51,147.75,10218.0,147.78,147.83,147.51,147.75,10218.0
2021-04-15 10:50:00,147.75,147.93,147.56,147.69,12777.0,147.75,147.93,147.56,147.69,12777.0
2021-04-15 11:00:00,147.61,148.27,147.48,148.08,24434.0,147.61,148.27,147.48,148.08,24434.0
2021-04-15 11:10:00,148.06,148.09,147.63,147.65,7495.0,148.06,148.09,147.63,147.65,7495.0
2021-04-15 11:20:00,147.62,147.66,147.42,147.42,5902.0,147.62,147.66,147.42,147.42,5902.0
2021-04-15 11:30:00,147.48,147.51,147.14,147.49,7512.0,147.48,147.51,147.14,147.49,7512.0
2021-04-15 11:40:00,147.5,147.59,147.37,147.58,12346.0,147.5,147.59,147.37,147.58,12346.0
2021-04-15 11:50:00,147.6,147.63,146.98,147.1,5705.0,147.6,147.63,146.98,147.1,5705.0
2021-04-15 12:00:00,147.08,147.18,146.9,147.17,7874.0,147.08,147.18,146.9,147.17,7874.0
2021-04-15 12:10:00,147.16,147.39,147.15,147.36,6069.0,147.16,147.39,147.15,147.36,6069.0
2021-04-15 12:20:00,147.34,147.72,147.34,147.63,6707.0,147.34,147.72,147.34,147.63,6707.0
2021-04-15 12:30:00,147.63,147.84,147.61,147.72,9655.0,147.63,147.84,147.61,147.72,9655.0
2021-04-15 12:40:00,147.67,147.67,147.43,147.58,9753.0,147.67,147.67,147.43,147.58,9753.0
2021-04-15 12:50:00,147.61,147.66,147.54,147.59,6228.0,147.61,147.66,147.54,147.59,6228.0
2021-04-15 13:00:00,147.61,147.62,147.2,147.2,5102.0,147.61,147.62,147.2,147.2,5102.0
2021-04-15 13:10:00,147.23,147.33,147.14,147.33,6889.0,147.23,147.33,147.14,147.33,6889.0
2021-04-15 13:20:00,147.3,147.65,147.26,147.57,13241.0,147.3,147.65,147.26,147.57,13241.0
2021-04-15 13:30:00,147.56,147.86,147.55,147.7,10293.0,147.56,147.86,147.55,147.7,10293.0
2021-04-15 13:40:00,147.73,147.82,147.64,147.71,11645.0,147.73,147.82,147.64,147.71,11645.0
2021-04-15 13:50:00,147.72,147.86,147.7,147.76,7266.0,147.72,147.86,147.7,147.76,7266.0
2021-04-15 14:00:00,147.81,147.93,147.72,147.83,8186.0,147.81,147.93,147.72,147.83,8186.0
2021-04-15 14:10:00,147.87,147.87,147.38,147.81,13255.0,147.87,147.87,147.38,147.81,13255.0
2021-04-15 14:20:00,147.86,148.0,147.78,147.97,10819.0,147.86,148.0,147.78,147.97,10819.0
2021-04-15 14:30:00,147.97,148.05,147.73,147.75,8178.0,147.97,148.05,147.73,147.75,8178.0
2021-04-15 14:40:00,147.7,147.7,147.36,147.42,7602.0,147.7,147.7,147.36,147.42,7602.0
2021-04-15 14:50:00,147.48,147.64,147.41,147.59,8488.0,147.48,147.64,147.41,147.59,8488.0
2021-04-15 15:00:00,147.56,147.6,147.18,147.24,10569.0,147.56,147.6,147.18,147.24,10569.0
2021-04-15 15:10:00,147.24,147.25,147.04,147.15,12718.0,147.24,147.25,147.04,147.15,12718.0
2021-04-15 15:20:00,147.17,147.34,147.1,147.28,15460.0,147.17,147.34,147.1,147.28,15460.0
2021-04-15 15:30:00,147.31,147.61,147.29,147.59,28001.0,147.31,147.61,147.29,147.59,28001.0
2021-04-15 15:40:00,147.56,147.59,147.34,147.54,31840.0,147.56,147.59,147.34,147.54,31840.0
2021-04-15 15:50:00,147.56,147.88,147.5,147.57,86529.0,147.56,147.88,147.5,147.57,86529.0
2021-04-16 09:30:00,147.33,147.94,145.67,145.78,83850.0,147.33,147.94,145.67,145.78,83850.0
2021-04-16 09:40:00,145.71,146.17,145.08,146.09,13775.0,145.71,146.17,145.08,146.09,13775.0
2021-04-16 09:50:00,146.14,146.25,145.81,146.03,14732.0,146.14,146.25,145.81,146.03,14732.0
2021-04-16 10:00:00,145.89,146.46,145.81,146.27,32728.0,145.89,146.46,145.81,146.27,32728.0
2021-04-16 10:10:00,146.24,146.75,146.24,146.75,17410.0,146.24,146.75,146.24,146.75,17410.0
2021-04-16 10:20:00,146.7,146.74,146.01,146.01,21501.0,146.7,146.74,146.01,146.01,21501.0
2021-04-16 10:30:00,145.87,146.07,145.73,145.92,12595.0,145.87,146.07,145.73,145.92,12595.0
2021-04-16 10:40:00,145.92,146.58,145.86,146.52,9026.0,145.92,146.58,145.86,146.52,9026.0
2021-04-16 10:50:00,146.58,146.87,146.41,146.41,9414.0,146.58,146.87,146.41,146.41,9414.0
2021-04-16 11:00:00,146.37,146.55,145.95,146.55,5970.0,146.37,146.55,145.95,146.55,5970.0
2021-04-16 11:10:00,146.46,146.56,146.19,146.31,5605.0,146.46,146.56,146.19,146.31,5605.0
2021-04-16 11:20:00,146.26,146.37,145.86,145.87,6970.0,146.26,146.37,145.86,145.87,6970.0
2021-04-16 11:30:00,145.92,146.09,145.87,146.05,7278.0,145.92,146.09,145.87,146.05,7278.0
2021-04-16 11:40:00,146.0,146.72,145.92,146.52,16155.0,146.0,146.72,145.92,146.52,16155.0
2021-04-16 11:50:00,146.56,146.96,146.56,146.9,7156.0,146.56,146.96,146.56,146.9,7156.0
2021-04-16 12:00:00,146.95,147.12,146.89,147.01,7127.0,146.95,147.12,146.89,147.01,7127.0
2021-04-16 12:10:00,147.01,147.04,146.82,147.0,4266.0,147.01,147.04,146.82,147.0,4266.0
2021-04-16 12:20:00,146.97,147.17,146.97,147.06,9906.0,146.97,147.17,146.97,147.06,9906.0
2021-04-16 12:30:00,147.05,147.1,146.68,146.72,4931.0,147.05,147.1,146.68,146.72,4931.0
2021-04-16 12:40:00,146.74,146.96,146.72,146.93,3836.0,146.74,146.96,146.72,146.93,3836.0
2021-04-16 12:50:00,146.79,146.88,146.62,146.87,3719.0,146.79,146.88,146.62,146.87,3719.0
2021-04-16 13:00:00,146.82,146.97,146.81,146.97,4378.0,146.82,146.97,146.81,146.97,4378.0
2021-04-16 13:10:00,146.95,146.95,146.63,146.77,9362.0,146.95,146.95,146.63,146.77,9362.0
2021-04-16 13:20:00,146.74,146.74,146.41,146.41,8619.0,146.74,146.74,146.41,146.41,8619.0
2021-04-16 13:30:00,146.46,146.87,146.42,146.87,15476.0,146.46,146.87,146.42,146.87,15476.0
2021-04-16 13:40:00,146.88,146.95,146.46,146.57,9425.0,146.88,146.95,146.46,146.57,9425.0
2021-04-16 13:50:00,146.53,146.54,146.43,146.43,2200.0,146.53,146.54,146.43,146.43,2200.0
2021-04-16 14:00:00,146.38,146.77,146.38,146.75,7965.0,146.38,146.77,146.38,146.75,7965.0
2021-04-16 14:10:00,146.71,146.74,146.49,146.54,7059.0,146.71,146.74,146.49,146.54,7059.0
2021-04-16 14:20:00,146.53,146.58,146.4,146.52,5410.0,146.53,146.58,146.4,146.52,5410.0
2021-04-16 14:30:00,146.59,146.81,146.59,146.78,4674.0,146.59,146.81,146.59,146.78,4674.0
2021-04-16 14:40:00,146.78,146.79,146.51,146.62,8828.0,146.78,146.79,146.51,146.62,8828.0
2021-04-16 14:50:00,146.62,146.71,146.53,146.71,4858.0,146.62,146.71,146.53,146.71,4858.0
2021-04-16 15:00:00,146.74,146.97,146.73,146.89,12124.0,146.74,146.97,146.73,146.89,12124.0
2021-04-16 15:10:00,146.88,147.18,146.77,146.98,9212.0,146.88,147.18,146.77,146.98,9212.0
2021-04-16 15:20:00,147.03,147.06,146.89,147.0,9690.0,147.03,147.06,146.89,147.0,9690.0
2021-04-16 15:30:00,146.96,147.21,146.83,147.19,19022.0,146.96,147.21,146.83,147.19,19022.0
2021-04-16 15:40:00,147.21,147.34,146.99,147.21,18615.0,147.21,147.34,146.99,147.21,18615.0
2021-04-16 15:50:00,147.22,147.42,147.16,147.27,65228.0,147.22,147.42,147.16,147.27,65228.0
2021-04-19 09:30:00,145.58,146.87,144.49,146.77,53617.0,145.58,146.87,144.49,146.77,53617.0
2021-04-19 09:40:00,146.77,147.01,145.28,145.42,23032.0,146.77,147.01,145.28,145.42,23032.0
2021-04-19 09:50:00,145.47,145.59,145.15,145.28,16891.0,145.47,145.59,145.15,145.28,16891.0
2021-04-19 10:00:00,145.41,145.49,144.3,144.44,17077.0,145.41,145.49,144.3,144.44,17077.0
2021-04-19 10:10:00,144.48,144.5,143.95,144.01,17243.0,144.48,144.5,143.95,144.01,17243.0
2021-04-19 10:20:00,144.13,144.24,143.75,143.77,13110.0,144.13,144.24,143.75,143.77,13110.0
2021-04-19 10:30:00,143.8,143.86,143.12,143.13,41408.0,143.8,143.86,143.12,143.13,41408.0
2021-04-19 10:40:00,143.14,143.28,142.58,142.86,21685.0,143.14,143.28,142.58,142.86,21685.0
2021-04-19 10:50:00,142.84,143.24,142.73,143.18,34798.0,142.84,143.24,142.73,143.18,34798.0
2021-04-19 11:00:00,143.22,143.28,142.84,143.09,17813.0,143.22,143.28,142.84,143.09,17813.0
2021-04-19 11:10:00,143.1,143.15,142.77,143.09,10748.0,143.1,143.15,142.77,143.09,10748.0
2021-04-19 11:20:00,143.06,143.07,142.67,142.67,11524.0,143.06,143.07,142.67,142.67,11524.0
2021-04-19 11:30:00,142.62,142.65,141.94,142.17,17409.0,142.62,142.65,141.94,142.17,17409.0
2021-04-19 11:40:00,142.28,142.31,141.69,141.99,11104.0,142.28,142.31,141.69,141.99,11104.0
2021-04-19 11:50:00,142.08,142.33,141.8,141.89,20551.0,142.08,142.33,141.8,141.89,20551.0
2021-04-19 12:00:00,141.83,141.89,141.21,141.62,17122.0,141.83,141.89,141.21,141.62,17122.0
2021-04-19 12:10:00,141.63,141.86,141.44,141.79,22811.0,141.63,141.86,141.44,141.79,22811.0
2021-04-19 12:20:00,141.82,141.86,140.77,140.93,17757.0,141.82,141.86,140.77,140.93,17757.0
2021-04-19 12:30:00,140.94,140.99,140.75,140.77,14907.0,140.94,140.99,140.75,140.77,14907.0
2021-04-19 12:40:00,140.74,140.76,140.43,140.5,14731.0,140.74,140.76,140.43,140.5,14731.0
2021-04-19 12:50:00,140.47,140.86,140.44,140.68,14759.0,140.47,140.86,140.44,140.68,14759.0
2021-04-19 13:00:00,140.66,140.85,140.57,140.75,19735.0,140.66,140.85,140.57,140.75,19735.0
2021-04-19 13:10:00,140.77,141.34,140.77,141.3,19508.0,140.77,141.34,140.77,141.3,19508.0
2021-04-19 13:20:00,141.32,141.34,140.54,140.82,12671.0,141.32,141.34,140.54,140.82,12671.0
2021-04-19 13:30:00,140.79,141.17,140.6,141.17,33221.0,140.79,141.17,140.6,141.17,33221.0
2021-04-19 13:40:00,141.2,141.32,140.9,141.23,15314.0,141.2,141.32,140.9,141.23,15314.0
2021-04-19 13:50:00,141.22,141.32,141.02,141.32,16094.0,141.22,141.32,141.02,141.32,16094.0
2021-04-19 14:00:00,141.31,141.38,140.88,140.92,15214.0,141.31,141.38,140.88,140.92,15214.0
2021-04-19 14:10:00,140.91,141.49,140.91,141.31,22354.0,140.91,141.49,140.91,141.31,22354.0
2021-04-19 14:20:00,141.4,141.5,141.07,141.07,18897.0,141.4,141.5,141.07,141.07,18897.0
2021-04-19 14:30:00,140.99,141.12,140.56,140.72,14964.0,140.99,141.12,140.56,140.72,14964.0
2021-04-19 14:40:00,140.72,141.62,140.68,141.56,31698.0,140.72,141.62,140.68,141.56,31698.0
2021-04-19 14:50:00,141.54,141.92,141.52,141.81,82910.0,141.54,141.92,141.52,141.81,82910.0
2021-04-19 15:00:00,141.79,141.87,141.59,141.59,42786.0,141.79,141.87,141.59,141.59,42786.0
2021-04-19 15:10:00,141.54,141.62,141.06,141.15,18239.0,141.54,141.62,141.06,141.15,18239.0
2021-04-19 15:20:00,141.13,141.43,141.05,141.31,118291.0,141.13,141.43,141.05,141.31,118291.0
2021-04-19 15:30:00,141.29,141.59,141.22,141.58,25391.0,141.29,141.59,141.22,141.58,25391.0
2021-04-19 15:40:00,141.57,141.89,141.44,141.47,27215.0,141.57,141.89,141.44,141.47,27215.0
2021-04-19 15:50:00,141.45,141.95,141.44,141.85,113456.0,141.45,141.95,141.44,141.85,113456.0
2021-04-20 09:30:00,140.59,141.87,140.32,141.45,48964.0,140.59,141.87,140.32,141.45,48964.0
2021-04-20 09:40:00,141.31,141.74,141.2,141.54,30794.0,141.31,141.74,141.2,141.54,30794.0
2021-04-20 09:50:00,141.67,142.06,141.47,141.72,16637.0,141.67,142.06,141.47,141.72,16637.0
2021-04-20 10:00:00,141.65,142.06,141.41,142.0,25536.0,141.65,142.06,141.41,142.0,25536.0
2021-04-20 10:10:00,141.95,142.17,141.62,142.06,40485.0,141.95,142.17,141.62,142.06,40485.0
2021-04-20 10:20:00,141.99,141.99,141.32,141.66,20246.0,141.99,141.99,141.32,141.66,20246.0
2021-04-20 10:30:00,141.58,141.72,141.34,141.6,31204.0,141.58,141.72,141.34,141.6,31204.0
2021-04-20 10:40:00,141.53,141.56,140.85,141.03,9720.0,141.53,141.56,140.85,141.03,9720.0
2021-04-20 10:50:00,141.03,141.1,140.75,140.84,14704.0,141.03,141.1,140.75,140.84,14704.0
2021-04-20 11:00:00,140.77,141.2,140.76,141.2,21117.0,140.77,141.2,140.76,141.2,21117.0
2021-04-20 11:10:00,141.2,141.2,140.6,140.62,15842.0,141.2,141.2,140.6,140.62,15842.0
2021-04-20 11:20:00,140.52,140.63,140.29,140.53,31717.0,140.52,140.63,140.29,140.53,31717.0
2021-04-20 11:30:00,140.47,140.52,140.07,140.45,7171.0,140.47,140.52,140.07,140.45,7171.0
2021-04-20 11:40:00,140.47,140.84,140.21,140.84,35472.0,140.47,140.84,140.21,140.84,35472.0
2021-04-20 11:50:00,140.81,141.04,140.75,140.96,11177.0,140.81,141.04,140.75,140.96,11177.0
2021-04-20 12:00:00,140.99,141.02,140.79,140.92,10411.0,140.99,141.02,140.79,140.92,10411.0
2021-04-20 12:10:00,140.94,141.09,140.94,141.03,11483.0,140.94,141.09,140.94,141.03,11483.0
2021-04-20 12:20:00,141.06,141.17,140.96,140.96,5987.0,141.06,141.17,140.96,140.96,5987.0
2021-04-20 12:30:00,140.94,141.01,140.79,140.91,3683.0,140.94,141.01,140.79,140.91,3683.0
2021-04-20 12:40:00,140.89,140.89,140.49,140.51,4924.0,140.89,140.89,140.49,140.51,4924.0
2021-04-20 12:50:00,140.51,140.7,140.36,140.56,11376.0,140.51,140.7,140.36,140.56,11376.0
2021-04-20 13:00:00,140.53,140.67,140.41,140.45,6841.0,140.53,140.67,140.41,140.45,6841.0
2021-04-20 13:10:00,140.45,140.78,140.34,140.78,31737.0,140.45,140.78,140.34,140.78,31737.0
2021-04-20 13:20:00,140.75,140.75,140.33,140.55,10106.0,140.75,140.75,140.33,140.55,10106.0
2021-04-20 13:30:00,140.58,141.01,140.58,140.93,6717.0,140.58,141.01,140.58,140.93,6717.0
2021-04-20 13:40:00,140.89,140.99,140.66,140.93,6460.0,140.89,140.99,140.66,140.93,6460.0
2021-04-20 13:50:00,140.92,141.07,140.8,140.96,12731.0,140.92,141.07,140.8,140.96,12731.0
2021-04-20 14:00:00,140.94,140.99,140.83,140.9,5321.0,140.94,140.99,140.83,140.9,5321.0
2021-04-20 14:10:00,140.87,140.87,140.67,140.78,3997.0,140.87,140.87,140.67,140.78,3997.0
2021-04-20 14:20:00,140.69,140.8,140.59,140.59,3631.0,140.69,140.8,140.59,140.59,3631.0
2021-04-20 14:30:00,140.58,140.66,140.35,140.5,52082.0,140.58,140.66,140.35,140.5,52082.0
2021-04-20 14:40:00,140.49,140.88,140.48,140.88,20638.0,140.49,140.88,140.48,140.88,20638.0
2021-04-20 14:50:00,140.84,141.05,140.69,140.8,9181.0,140.84,141.05,140.69,140.8,9181.0
2021-04-20 15:00:00,140.81,141.27,140.81,141.27,17118.0,140.81,141.27,140.81,141.27,17118.0
2021-04-20 15:10:00,141.27,141.27,140.83,140.88,22070.0,141.27,141.27,140.83,140.88,22070.0
2021-04-20 15:20:00,140.92,141.1,140.79,140.96,12798.0,140.92,141.1,140.79,140.96,12798.0
2021-04-20 15:30:00,140.96,141.1,140.84,140.98,38389.0,140.96,141.1,140.84,140.98,38389.0
2021-04-20 15:40:00,140.98,141.41,140.88,141.41,75135.0,140.98,141.41,140.88,141.41,75135.0
2021-04-20 15:50:00,141.32,141.38,140.92,140.94,102022.0,141.32,141.38,140.92,140.94,102022.0
2021-04-21 09:30:00,141.39,141.75,139.82,139.92,38141.0,141.39,141.75,139.82,139.92,38141.0
2021-04-21 09:40:00,139.92,141.09,139.9,141.06,22765.0,139.92,141.09,139.9,141.06,22765.0
2021-04-21 09:50:00,141.08,141.21,140.68,141.13,24291.0,141.08,141.21,140.68,141.13,24291.0
2021-04-21 10:00:00,141.13,141.31,140.79,141.29,15909.0,141.13,141.31,140.79,141.29,15909.0
2021-04-21 10:10:00,141.24,141.49,141.09,141.09,17655.0,141.24,141.49,141.09,141.09,17655.0
2021-04-21 10:20:00,141.11,141.92,140.97,141.77,27135.0,141.11,141.92,140.97,141.77,27135.0
2021-04-21 10:30:00,141.78,141.79,141.4,141.44,12280.0,141.78,141.79,141.4,141.44,12280.0
2021-04-21 10:40:00,141.46,141.56,141.31,141.5,6602.0,141.46,141.56,141.31,141.5,6602.0
2021-04-21 10:50:00,141.47,141.5,141.16,141.46,6937.0,141.47,141.5,141.16,141.46,6937.0
2021-04-21 11:00:00,141.46,141.75,141.18,141.32,10252.0,141.46,141.75,141.18,141.32,10252.0
2021-04-21 11:10:00,141.45,141.9,141.36,141.75,29979.0,141.45,141.9,141.36,141.75,29979.0
2021-04-21 11:20:00,141.75,141.83,141.4,141.41,31227.0,141.75,141.83,141.4,141.41,31227.0
2021-04-21 11:30:00,141.41,141.7,141.4,141.46,27047.0,141.41,141.7,141.4,141.46,27047.0
2021-04-21 11:40:00,141.46,141.53,141.39,141.53,9056.0,141.46,141.53,141.39,141.53,9056.0
2021-04-21 11:50:00,141.53,141.62,141.42,141.42,11910.0,141.53,141.62,141.42,141.42,11910.0
2021-04-21 12:00:00,141.39,141.77,141.36,141.74,7558.0,141.39,141.77,141.36,141.74,7558.0
2021-04-21 12:10:00,141.72,141.75,141.46,141.53,12551.0,141.72,141.75,141.46,141.53,12551.0
2021-04-21 12:20:00,141.52,141.76,141.41,141.44,124297.0,141.52,141.76,141.41,141.44,124297.0
2021-04-21 12:30:00,141.45,141.65,141.44,141.65,34848.0,141.45,141.65,141.44,141.65,34848.0
2021-04-21 12:40:00,141.64,141.67,141.54,141.65,65594.0,141.64,141.67,141.54,141.65,65594.0
2021-04-21 12:50:00,141.65,141.65,141.29,141.33,22247.0,141.65,141.65,141.29,141.33,22247.0
2021-04-21 13:00:00,141.49,141.67,141.41,141.57,10818.0,141.49,141.67,141.41,141.57,10818.0
2021-04-21 13:10:00,141.65,141.79,141.55,141.79,17839.0,141.65,141.79,141.55,141.79,17839.0
2021-04-21 13:20:00,141.79,141.87,141.6,141.66,22058.0,141.79,141.87,141.6,141.66,22058.0
2021-04-21 13:30:00,141.69,141.74,141.6,141.68,16760.0,141.69,141.74,141.6,141.68,16760.0
2021-04-21 13:40:00,141.65,141.66,141.42,141.53,14128.0,141.65,141.66,141.42,141.53,14128.0
2021-04-21 13:50:00,141.53,141.69,141.5,141.64,14865.0,141.53,141.69,141.5,141.64,14865.0
2021-04-21 14:00:00,141.68,141.7,141.37,141.47,11440.0,141.68,141.7,141.37,141.47,11440.0
2021-04-21 14:10:00,141.47,141.58,141.37,141.39,8729.0,141.47,141.58,141.37,141.39,8729.0
2021-04-21 14:20:00,141.4,141.45,141.22,141.41,7114.0,141.4,141.45,141.22,141.41,7114.0
2021-04-21 14:30:00,141.44,141.6,141.36,141.47,12909.0,141.44,141.6,141.36,141.47,12909.0
2021-04-21 14:40:00,141.39,141.46,141.32,141.38,8550.0,141.39,141.46,141.32,141.38,8550.0
2021-04-21 14:50:00,141.38,141.45,141.32,141.38,8978.0,141.38,141.45,141.32,141.38,8978.0
2021-04-21 15:00:00,141.39,141.42,141.19,141.19,8346.0,141.39,141.42,141.19,141.19,8346.0
2021-04-21 15:10:00,141.21,141.31,141.16,141.25,10564.0,141.21,141.31,141.16,141.25,10564.0
2021-04-21 15:20:00,141.26,141.26,141.18,141.23,11567.0,141.26,141.26,141.18,141.23,11567.0
2021-04-21 15:30:00,141.28,141.7,141.28,141.48,21660.0,141.28,141.7,141.28,141.48,21660.0
2021-04-21 15:40:00,141.47,141.61,141.44,141.54,61524.0,141.47,141.61,141.44,141.54,61524.0
2021-04-21 15:50:00,141.55,141.8,141.42,141.42,192576.0,141.55,141.8,141.42,141.42,192576.0
2021-04-22 09:30:00,142.37,142.87,141.82,142.27,56919.0,142.37,142.87,141.82,142.27,56919.0
2021-04-22 09:40:00,142.39,142.43,141.47,141.54,24799.0,142.39,142.43,141.47,141.54,24799.0
2021-04-22 09:50:00,141.53,142.18,141.32,141.92,40746.0,141.53,142.18,141.32,141.92,40746.0
2021-04-22 10:00:00,141.85,142.0,141.59,141.83,22377.0,141.85,142.0,141.59,141.83,22377.0
2021-04-22 10:10:00,141.8,141.99,141.58,141.85,18194.0,141.8,141.99,141.58,141.85,18194.0
2021-04-22 10:20:00,141.85,142.0,141.8,141.92,32953.0,141.85,142.0,141.8,141.92,32953.0
2021-04-22 10:30:00,141.92,142.36,141.89,142.29,93727.0,141.92,142.36,141.89,142.29,93727.0
2021-04-22 10:40:00,142.3,142.52,142.04,142.52,78178.0,142.3,142.52,142.04,142.52,78178.0
2021-04-22 10:50:00,142.5,142.83,142.37,142.65,21119.0,142.5,142.83,142.37,142.65,21119.0
2021-04-22 11:00:00,142.65,142.75,142.36,142.38,14722.0,142.65,142.75,142.36,142.38,14722.0
2021-04-22 11:10:00,142.36,142.39,141.82,141.84,8608.0,142.36,142.39,141.82,141.84,8608.0
2021-04-22 11:20:00,141.83,142.0,141.7,141.7,148146.0,141.83,142.0,141.7,141.7,148146.0
2021-04-22 11:30:00,141.69,142.0,141.61,141.81,14676.0,141.69,142.0,141.61,141.81,14676.0
2021-04-22 11:40:00,141.84,142.0,141.69,141.75,19624.0,141.84,142.0,141.69,141.75,19624.0
2021-04-22 11:50:00,141.77,141.85,141.27,141.36,21353.0,141.77,141.85,141.27,141.36,21353.0
2021-04-22 12:00:00,141.39,141.48,141.3,141.47,13722.0,141.39,141.48,141.3,141.47,13722.0
2021-04-22 12:10:00,141.47,141.62,141.36,141.51,41601.0,141.47,141.62,141.36,141.51,41601.0
2021-04-22 12:20:00,141.55,141.7,141.46,141.54,25216.0,141.55,141.7,141.46,141.54,25216.0
2021-04-22 12:30:00,141.58,141.83,141.41,141.52,17300.0,141.58,141.83,141.41,141.52,17300.0
2021-04-22 12:40:00,141.53,141.61,141.46,141.52,19817.0,141.53,141.61,141.46,141.52,19817.0
2021-04-22 12:50:00,141.55,141.97,141.49,141.86,25292.0,141.55,141.97,141.49,141.86,25292.0
2021-04-22 13:00:00,141.86,141.9,141.01,141.34,24049.0,141.86,141.9,141.01,141.34,24049.0
2021-04-22 13:10:00,141.3,141.3,140.38,140.38,50782.0,141.3,141.3,140.38,140.38,50782.0
2021-04-22 13:20:00,140.33,141.08,140.3,140.98,7181.0,140.33,141.08,140.3,140.98,7181.0
2021-04-22 13:30:00,141.0,141.0,140.58,140.7,11076.0,141.0,141.0,140.58,140.7,11076.0
2021-04-22 13:40:00,140.72,140.72,139.64,139.65,14713.0,140.72,140.72,139.64,139.65,14713.0
2021-04-22 13:50:00,139.7,139.77,139.02,139.22,19785.0,139.7,139.77,139.02,139.22,19785.0
2021-04-22 14:00:00,139.22,139.63,138.95,139.54,27432.0,139.22,139.63,138.95,139.54,27432.0
2021-04-22 14:10:00,139.46,139.59,139.26,139.38,18717.0,139.46,139.59,139.26,139.38,18717.0
2021-04-22 14:20:00,139.4,139.84,139.34,139.83,41919.0,139.4,139.84,139.34,139.83,41919.0
2021-04-22 14:30:00,139.81,140.03,139.66,139.85,34769.0,139.81,140.03,139.66,139.85,34769.0
2021-04-22 14:40:00,139.8,140.14,139.79,139.82,15715.0,139.8,140.14,139.79,139.82,15715.0
2021-04-22 14:50:00,139.88,139.96,139.58,139.9,13799.0,139.88,139.96,139.58,139.9,13799.0
2021-04-22 15:00:00,139.83,140.09,139.44,139.53,13451.0,139.83,140.09,139.44,139.53,13451.0
2021-04-22 15:10:00,139.54,139.79,139.42,139.79,23389.0,139.54,139.79,139.42,139.79,23389.0
2021-04-22 15:20:00,139.72,139.84,139.57,139.68,25221.0,139.72,139.84,139.57,139.68,25221.0
2021-04-22 15:30:00,139.75,140.14,139.75,139.92,24101.0,139.75,140.14,139.75,139.92,24101.0
2021-04-22 15:40:00,139.94,140.24,139.78,139.82,28933.0,139.94,140.24,139.78,139.82,28933.0
2021-04-22 15:50:00,139.81,140.2,139.81,140.06,94645.0,139.81,140.2,139.81,140.06,94645.0
2021-04-23 09:30:00,141.59,142.56,140.91,141.7,56391.0,141.59,142.56,140.91,141.7,56391.0
2021-04-23 09:40:00,141.97,142.06,141.18,141.6,13208.0,141.97,142.06,141.18,141.6,13208.0
2021-04-23 09:50:00,141.65,141.94,141.6,141.6,13678.0,141.65,141.94,141.6,141.6,13678.0
2021-04-23 10:00:00,141.73,141.9,141.46,141.84,21986.0,141.73,141.9,141.46,141.84,21986.0
2021-04-23 10:10:00,141.87,141.9,141.6,141.89,40297.0,141.87,141.9,141.6,141.89,40297.0
2021-04-23 10:20:00,141.87,141.91,141.41,141.48,17244.0,141.87,141.91,141.41,141.48,17244.0
2021-04-23 10:30:00,141.5,141.87,141.41,141.78,8545.0,141.5,141.87,141.41,141.78,8545.0
2021-04-23 10:40:00,141.82,141.9,141.49,141.69,17690.0,141.82,141.9,141.49,141.69,17690.0
2021-04-23 10:50:00,141.61,141.89,141.51,141.81,12763.0,141.61,141.89,141.51,141.81,12763.0
2021-04-23 11:00:00,141.82,141.9,141.78,141.81,9621.0,141.82,141.9,141.78,141.81,9621.0
2021-04-23 11:10:00,141.78,142.13,141.77,142.04,38027.0,141.78,142.13,141.77,142.04,38027.0
2021-04-23 11:20:00,142.03,142.47,141.93,142.23,58237.0,142.03,142.47,141.93,142.23,58237.0
2021-04-23 11:30:00,142.31,142.53,142.17,142.23,15240.0,142.31,142.53,142.17,142.23,15240.0
2021-04-23 11:40:00,142.24,142.26,141.87,142.07,49365.0,142.24,142.26,141.87,142.07,49365.0
2021-04-23 11:50:00,142.06,142.23,141.93,141.96,26961.0,142.06,142.23,141.93,141.96,26961.0
2021-04-23 12:00:00,141.94,142.0,141.55,141.72,36405.0,141.94,142.0,141.55,141.72,36405.0
2021-04-23 12:10:00,141.71,141.91,141.44,141.68,22022.0,141.71,141.91,141.44,141.68,22022.0
2021-04-23 12:20:00,141.67,141.7,141.3,141.35,23133.0,141.67,141.7,141.3,141.35,23133.0
2021-04-23 12:30:00,141.35,141.44,140.98,141.04,67437.0,141.35,141.44,140.98,141.04,67437.0
2021-04-23 12:40:00,141.04,142.08,140.96,142.08,96334.0,141.04,142.08,140.96,142.08,96334.0
2021-04-23 12:50:00,142.06,142.2,141.97,142.06,12275.0,142.06,142.2,141.97,142.06,12275.0
2021-04-23 13:00:00,142.1,142.2,142.05,142.15,13761.0,142.1,142.2,142.05,142.15,13761.0
2021-04-23 13:10:00,142.15,142.22,142.07,142.15,52467.0,142.15,142.22,142.07,142.15,52467.0
2021-04-23 13:20:00,142.15,142.41,142.11,142.41,38893.0,142.15,142.41,142.11,142.41,38893.0
2021-04-23 13:30:00,142.41,142.93,142.35,142.62,30910.0,142.41,142.93,142.35,142.62,30910.0
2021-04-23 13:40:00,142.67,143.13,142.64,142.74,31748.0,142.67,143.13,142.64,142.74,31748.0
2021-04-23 13:50:00,142.7,142.78,142.58,142.75,7689.0,142.7,142.78,142.58,142.75,7689.0
2021-04-23 14:00:00,142.77,142.8,142.61,142.66,6300.0,142.77,142.8,142.61,142.66,6300.0
2021-04-23 14:10:00,142.56,142.65,142.44,142.47,8976.0,142.56,142.65,142.44,142.47,8976.0
2021-04-23 14:20:00,142.44,142.5,142.33,142.41,5849.0,142.44,142.5,142.33,142.41,5849.0
2021-04-23 14:30:00,142.43,142.62,142.39,142.6,11849.0,142.43,142.62,142.39,142.6,11849.0
2021-04-23 14:40:00,142.62,142.62,142.47,142.53,13088.0,142.62,142.62,142.47,142.53,13088.0
2021-04-23 14:50:00,142.54,142.86,142.49,142.64,35800.0,142.54,142.86,142.49,142.64,35800.0
2021-04-23 15:00:00,142.66,142.68,142.43,142.44,16748.0,142.66,142.68,142.43,142.44,16748.0
2021-04-23 15:10:00,142.42,142.75,142.39,142.56,31842.0,142.42,142.75,142.39,142.56,31842.0
2021-04-23 15:20:00,142.58,142.62,142.48,142.48,45035.0,142.58,142.62,142.48,142.48,45035.0
2021-04-23 15:30:00,142.5,142.78,142.45,142.55,60499.0,142.5,142.78,142.45,142.55,60499.0
2021-04-23 15:40:00,142.55,142.57,142.34,142.5,60259.0,142.55,142.57,142.34,142.5,60259.0
2021-04-23 15:50:00,142.52,142.52,142.09,142.13,98991.0,142.52,142.52,142.09,142.13,98991.0
2021-04-26 09:30:00,141.17,141.59,140.4,141.36,58895.0,141.17,141.59,140.4,141.36,58895.0
2021-04-26 09:40:00,141.52,141.92,141.26,141.56,26508.0,141.52,141.92,141.26,141.56,26508.0
2021-04-26 09:50:00,141.46,141.83,140.9,141.8,21079.0,141.46,141.83,140.9,141.8,21079.0
2021-04-26 10:00:00,141.83,142.7,141.83,142.64,17752.0,141.83,142.7,141.83,142.64,17752.0
2021-04-26 10:10:00,142.66,142.67,141.96,142.12,30409.0,142.66,142.67,141.96,142.12,30409.0
2021-04-26 10:20:00,142.19,143.08,142.19,142.94,60288.0,142.19,143.08,142.19,142.94,60288.0
2021-04-26 10:30:00,143.03,143.35,142.98,143.16,27201.0,143.03,143.35,142.98,143.16,27201.0
2021-04-26 10:40:00,143.12,143.4,142.99,143.37,51250.0,143.12,143.4,142.99,143.37,51250.0
2021-04-26 10:50:00,143.34,143.34,142.98,143.05,37124.0,143.34,143.34,142.98,143.05,37124.0
2021-04-26 11:00:00,143.05,143.5,143.03,143.26,49438.0,143.05,143.5,143.03,143.26,49438.0
2021-04-26 11:10:00,143.28,143.92,143.28,143.57,72204.0,143.28,143.92,143.28,143.57,72204.0
2021-04-26 11:20:00,143.55,143.95,143.45,143.86,21005.0,143.55,143.95,143.45,143.86,21005.0
2021-04-26 11:30:00,143.9,143.9,143.3,143.64,70641.0,143.9,143.9,143.3,143.64,70641.0
2021-04-26 11:40:00,143.64,144.03,143.5,143.65,19905.0,143.64,144.03,143.5,143.65,19905.0
2021-04-26 11:50:00,143.65,143.74,143.33,143.5,69339.0,143.65,143.74,143.33,143.5,69339.0
2021-04-26 12:00:00,143.54,143.66,143.44,143.49,12616.0,143.54,143.66,143.44,143.49,12616.0
2021-04-26 12:10:00,143.49,143.67,143.41,143.61,9312.0,143.49,143.67,143.41,143.61,9312.0
2021-04-26 12:20:00,143.65,143.94,143.63,143.88,11489.0,143.65,143.94,143.63,143.88,11489.0
2021-04-26 12:30:00,143.9,144.07,143.79,144.06,14077.0,143.9,144.07,143.79,144.06,14077.0
2021-04-26 12:40:00,144.06,144.19,144.0,144.11,69090.0,144.06,144.19,144.0,144.11,69090.0
2021-04-26 12:50:00,144.07,144.08,143.75,143.96,17686.0,144.07,144.08,143.75,143.96,17686.0
2021-04-26 13:00:00,143.98,144.04,143.86,144.04,12667.0,143.98,144.04,143.86,144.04,12667.0
2021-04-26 13:10:00,144.08,144.24,144.05,144.05,11087.0,144.08,144.24,144.05,144.05,11087.0
2021-04-26 13:20:00,144.08,144.08,143.78,143.9,9902.0,144.08,144.08,143.78,143.9,9902.0
2021-04-26 13:30:00,143.92,144.06,143.83,143.91,10892.0,143.92,144.06,143.83,143.91,10892.0
2021-04-26 13:40:00,143.91,144.37,143.82,144.31,17367.0,143.91,144.37,143.82,144.31,17367.0
2021-04-26 13:50:00,144.33,144.41,144.09,144.12,13859.0,144.33,144.41,144.09,144.12,13859.0
2021-04-26 14:00:00,144.11,144.2,144.07,144.19,10425.0,144.11,144.2,144.07,144.19,10425.0
2021-04-26 14:10:00,144.23,144.37,144.0,144.1,24862.0,144.23,144.37,144.0,144.1,24862.0
2021-04-26 14:20:00,144.14,144.2,144.06,144.06,8473.0,144.14,144.2,144.06,144.06,8473.0
2021-04-26 14:30:00,144.06,144.22,144.01,144.06,10945.0,144.06,144.22,144.01,144.06,10945.0
2021-04-26 14:40:00,144.09,144.25,144.06,144.25,10193.0,144.09,144.25,144.06,144.25,10193.0
2021-04-26 14:50:00,144.26,144.29,144.1,144.25,12104.0,144.26,144.29,144.1,144.25,12104.0
2021-04-26 15:00:00,144.3,144.31,144.11,144.13,14484.0,144.3,144.31,144.11,144.13,14484.0
2021-04-26 15:10:00,144.16,144.16,144.01,144.08,14684.0,144.16,144.16,144.01,144.08,14684.0
2021-04-26 15:20:00,144.1,144.17,143.65,143.66,21117.0,144.1,144.17,143.65,143.66,21117.0
2021-04-26 15:30:00,143.65,143.94,143.59,143.92,26757.0,143.65,143.94,143.59,143.92,26757.0
2021-04-26 15:40:00,143.94,143.96,143.61,143.71,35220.0,143.94,143.96,143.61,143.71,35220.0
2021-04-26 15:50:00,143.7,144.24,143.66,144.24,82869.0,143.7,144.24,143.66,144.24,82869.0
2021-04-27 09:30:00,135.59,136.92,132.78,132.94,488193.0,135.59,136.92,132.78,132.94,488193.0
2021-04-27 09:40:00,133.0,133.24,131.62,132.09,353450.0,133.0,133.24,131.62,132.09,353450.0
2021-04-27 09:50:00,132.04,132.52,130.91,131.0,203112.0,132.04,132.52,130.91,131.0,203112.0
2021-04-27 10:00:00,131.08,131.39,130.7,131.22,244585.0,131.08,131.39,130.7,131.22,244585.0
2021-04-27 10:10:00,131.28,131.33,130.66,130.92,182854.0,131.28,131.33,130.66,130.92,182854.0
2021-04-27 10:20:00,130.9,131.93,130.45,131.77,142441.0,130.9,131.93,130.45,131.77,142441.0
2021-04-27 10:30:00,131.74,131.74,130.95,131.25,92927.0,131.74,131.74,130.95,131.25,92927.0
2021-04-27 10:40:00,131.24,131.44,130.75,131.01,74684.0,131.24,131.44,130.75,131.01,74684.0
2021-04-27 10:50:00,131.01,132.12,130.95,132.0,79906.0,131.01,132.12,130.95,132.0,79906.0
2021-04-27 11:00:00,132.01,132.49,131.85,132.31,136131.0,132.01,132.49,131.85,132.31,136131.0
2021-04-27 11:10:00,132.28,132.94,131.91,131.93,142134.0,132.28,132.94,131.91,131.93,142134.0
2021-04-27 11:20:00,131.94,133.42,131.94,133.33,159214.0,131.94,133.42,131.94,133.33,159214.0
2021-04-27 11:30:00,133.38,133.56,132.47,132.62,138169.0,133.38,133.56,132.47,132.62,138169.0
2021-04-27 11:40:00,132.65,132.9,132.43,132.69,84244.0,132.65,132.9,132.43,132.69,84244.0
2021-04-27 11:50:00,132.66,132.8,132.48,132.72,67299.0,132.66,132.8,132.48,132.72,67299.0
2021-04-27 12:00:00,132.72,133.24,132.5,133.24,63759.0,132.72,133.24,132.5,133.24,63759.0
2021-04-27 12:10:00,133.19,133.77,133.07,133.68,74650.0,133.19,133.77,133.07,133.68,74650.0
2021-04-27 12:20:00,133.71,134.29,133.71,134.09,96511.0,133.71,134.29,133.71,134.09,96511.0
2021-04-27 12:30:00,134.12,134.23,133.84,134.09,94340.0,134.12,134.23,133.84,134.09,94340.0
2021-04-27 12:40:00,134.08,134.2,133.43,133.57,63309.0,134.08,134.2,133.43,133.57,63309.0
2021-04-27 12:50:00,133.58,133.58,132.48,132.52,65298.0,133.58,133.58,132.48,132.52,65298.0
2021-04-27 13:00:00,132.55,132.73,132.45,132.64,56034.0,132.55,132.73,132.45,132.64,56034.0
2021-04-27 13:10:00,132.65,132.76,132.44,132.67,41281.0,132.65,132.76,132.44,132.67,41281.0
2021-04-27 13:20:00,132.67,132.95,132.48,132.63,57083.0,132.67,132.95,132.48,132.63,57083.0
2021-04-27 13:30:00,132.59,132.76,132.45,132.7,59954.0,132.59,132.76,132.45,132.7,59954.0
2021-04-27 13:40:00,132.65,133.5,132.65,133.5,50324.0,132.65,133.5,132.65,133.5,50324.0
2021-04-27 13:50:00,133.5,134.19,133.45,134.11,81092.0,133.5,134.19,133.45,134.11,81092.0
2021-04-27 14:00:00,134.14,134.14,133.32,133.78,79066.0,134.14,134.14,133.32,133.78,79066.0
2021-04-27 14:10:00,133.81,134.02,133.55,133.93,41825.0,133.81,134.02,133.55,133.93,41825.0
2021-04-27 14:20:00,133.94,134.18,133.65,133.7,98619.0,133.94,134.18,133.65,133.7,98619.0
2021-04-27 14:30:00,133.66,133.98,133.57,133.95,41532.0,133.66,133.98,133.57,133.95,41532.0
2021-04-27 14:40:00,133.91,134.17,133.72,133.9,44351.0,133.91,134.17,133.72,133.9,44351.0
2021-04-27 14:50:00,133.95,134.39,133.91,134.16,55465.0,133.95,134.39,133.91,134.16,55465.0
2021-04-27 15:00:00,134.1,134.17,133.1,133.16,97532.0,134.1,134.17,133.1,133.16,97532.0
2021-04-27 15:10:00,133.2,133.5,133.06,133.22,51709.0,133.2,133.5,133.06,133.22,51709.0
2021-04-27 15:20:00,133.23,133.36,132.79,132.99,74722.0,133.23,133.36,132.79,132.99,74722.0
2021-04-27 15:30:00,132.99,133.18,132.85,133.09,74004.0,132.99,133.18,132.85,133.09,74004.0
2021-04-27 15:40:00,133.13,133.3,133.06,133.3,106530.0,133.13,133.3,133.06,133.3,106530.0
2021-04-27 15:50:00,133.33,133.35,132.74,132.75,353789.0,133.33,133.35,132.74,132.75,353789.0
2021-04-28 09:30:00,132.24,132.73,131.26,131.41,155634.0,132.24,132.73,131.26,131.41,155634.0
2021-04-28 09:40:00,131.43,131.92,130.27,130.34,130192.0,131.43,131.92,130.27,130.34,130192.0
2021-04-28 09:50:00,130.38,131.32,130.38,131.14,62291.0,130.38,131.32,130.38,131.14,62291.0
2021-04-28 10:00:00,131.16,131.3,130.5,131.01,56442.0,131.16,131.3,130.5,131.01,56442.0
2021-04-28 10:10:00,131.09,132.02,130.83,131.51,180080.0,131.09,132.02,130.83,131.51,180080.0
2021-04-28 10:20:00,131.52,131.95,131.23,131.61,47668.0,131.52,131.95,131.23,131.61,47668.0
2021-04-28 10:30:00,131.61,131.86,131.46,131.58,33691.0,131.61,131.86,131.46,131.58,33691.0
2021-04-28 10:40:00,131.56,131.63,131.31,131.63,40405.0,131.56,131.63,131.31,131.63,40405.0
2021-04-28 10:50:00,131.63,132.04,131.6,131.72,65735.0,131.63,132.04,131.6,131.72,65735.0
2021-04-28 11:00:00,131.72,131.97,131.44,131.95,20139.0,131.72,131.97,131.44,131.95,20139.0
2021-04-28 11:10:00,131.99,132.36,131.92,132.1,55427.0,131.99,132.36,131.92,132.1,55427.0
2021-04-28 11:20:00,132.09,132.27,132.01,132.21,44338.0,132.09,132.27,132.01,132.21,44338.0
2021-04-28 11:30:00,132.18,132.41,132.0,132.06,39410.0,132.18,132.41,132.0,132.06,39410.0
2021-04-28 11:40:00,131.98,132.02,131.47,131.5,19073.0,131.98,132.02,131.47,131.5,19073.0
2021-04-28 11:50:00,131.5,132.03,131.45,131.92,27891.0,131.5,132.03,131.45,131.92,27891.0
2021-04-28 12:00:00,131.89,132.17,131.74,132.02,31507.0,131.89,132.17,131.74,132.02,31507.0
2021-04-28 12:10:00,132.07,132.14,131.94,132.05,58360.0,132.07,132.14,131.94,132.05,58360.0
2021-04-28 12:20:00,132.04,132.07,131.68,131.81,17643.0,132.04,132.07,131.68,131.81,17643.0
2021-04-28 12:30:00,131.86,132.53,131.83,132.53,27954.0,131.86,132.53,131.83,132.53,27954.0
2021-04-28 12:40:00,132.52,132.52,131.99,132.17,79547.0,132.52,132.52,131.99,132.17,79547.0
2021-04-28 12:50:00,132.15,132.19,131.94,132.03,41549.0,132.15,132.19,131.94,132.03,41549.0
2021-04-28 13:00:00,132.02,132.17,131.96,132.05,48861.0,132.02,132.17,131.96,132.05,48861.0
2021-04-28 13:10:00,132.09,132.67,132.09,132.49,38695.0,132.09,132.67,132.09,132.49,38695.0
2021-04-28 13:20:00,132.52,132.94,132.45,132.72,20835.0,132.52,132.94,132.45,132.72,20835.0
2021-04-28 13:30:00,132.7,133.0,132.7,132.94,23061.0,132.7,133.0,132.7,132.94,23061.0
2021-04-28 13:40:00,132.99,133.14,132.81,132.87,28520.0,132.99,133.14,132.81,132.87,28520.0
2021-04-28 13:50:00,132.83,132.94,132.69,132.74,20335.0,132.83,132.94,132.69,132.74,20335.0
2021-04-28 14:00:00,132.7,132.91,132.41,132.89,19024.0,132.7,132.91,132.41,132.89,19024.0
2021-04-28 14:10:00,132.86,133.06,132.8,132.87,17212.0,132.86,133.06,132.8,132.87,17212.0
2021-04-28 14:20:00,132.87,132.98,132.78,132.84,21418.0,132.87,132.98,132.78,132.84,21418.0
2021-04-28 14:30:00,132.84,133.41,132.7,133.31,19439.0,132.84,133.41,132.7,133.31,19439.0
2021-04-28 14:40:00,133.34,133.5,132.96,133.12,25811.0,133.34,133.5,132.96,133.12,25811.0
2021-04-28 14:50:00,133.08,133.27,133.0,133.16,17140.0,133.08,133.27,133.0,133.16,17140.0
2021-04-28 15:00:00,133.12,133.36,133.07,133.35,25165.0,133.12,133.36,133.07,133.35,25165.0
2021-04-28 15:10:00,133.33,133.42,132.77,133.04,30206.0,133.33,133.42,132.77,133.04,30206.0
2021-04-28 15:20:00,133.03,133.27,132.97,133.2,29144.0,133.03,133.27,132.97,133.2,29144.0
2021-04-28 15:30:00,133.24,133.37,133.11,133.31,37826.0,133.24,133.37,133.11,133.31,37826.0
2021-04-28 15:40:00,133.34,133.64,133.31,133.56,52976.0,133.34,133.64,133.31,133.56,52976.0
2021-04-28 15:50:00,133.63,133.66,133.13,133.34,130265.0,133.63,133.66,133.13,133.34,130265.0
2021-04-29 09:30:00,133.41,134.03,132.83,133.72,57891.0,133.41,134.03,132.83,133.72,57891.0
2021-04-29 09:40:00,133.64,133.76,133.34,133.51,20731.0,133.64,133.76,133.34,133.51,20731.0
2021-04-29 09:50:00,133.57,133.79,133.39,133.61,35256.0,133.57,133.79,133.39,133.61,35256.0
2021-04-29 10:00:00,133.61,133.98,133.37,133.6,29926.0,133.61,133.98,133.37,133.6,29926.0
2021-04-29 10:10:00,133.5,133.7,133.42,133.54,23429.0,133.5,133.7,133.42,133.54,23429.0
2021-04-29 10:20:00,133.5,134.0,133.47,133.88,17699.0,133.5,134.0,133.47,133.88,17699.0
2021-04-29 10:30:00,133.94,133.98,133.28,133.38,48668.0,133.94,133.98,133.28,133.38,48668.0
2021-04-29 10:40:00,133.4,133.86,133.33,133.51,25870.0,133.4,133.86,133.33,133.51,25870.0
2021-04-29 10:50:00,133.46,134.35,133.46,134.22,38488.0,133.46,134.35,133.46,134.22,38488.0
2021-04-29 11:00:00,134.34,134.49,134.19,134.33,27652.0,134.34,134.49,134.19,134.33,27652.0
2021-04-29 11:10:00,134.3,134.3,133.65,133.82,19779.0,134.3,134.3,133.65,133.82,19779.0
2021-04-29 11:20:00,133.86,133.94,133.51,133.6,14399.0,133.86,133.94,133.51,133.6,14399.0
2021-04-29 11:30:00,133.55,133.62,133.32,133.51,13391.0,133.55,133.62,133.32,133.51,13391.0
2021-04-29 11:40:00,133.48,133.57,133.26,133.47,17986.0,133.48,133.57,133.26,133.47,17986.0
2021-04-29 11:50:00,133.43,133.48,132.54,132.67,19213.0,133.43,133.48,132.54,132.67,19213.0
2021-04-29 12:00:00,132.62,132.88,132.38,132.83,40377.0,132.62,132.88,132.38,132.83,40377.0
2021-04-29 12:10:00,132.81,133.15,132.58,132.69,25606.0,132.81,133.15,132.58,132.69,25606.0
2021-04-29 12:20:00,132.64,132.85,132.54,132.76,18939.0,132.64,132.85,132.54,132.76,18939.0
2021-04-29 12:30:00,132.69,133.29,132.59,133.25,41525.0,132.69,133.29,132.59,133.25,41525.0
2021-04-29 12:40:00,133.24,133.37,133.17,133.34,14316.0,133.24,133.37,133.17,133.34,14316.0
2021-04-29 12:50:00,133.38,133.65,133.35,133.57,13173.0,133.38,133.65,133.35,133.57,13173.0
2021-04-29 13:00:00,133.58,133.68,133.47,133.57,14869.0,133.58,133.68,133.47,133.57,14869.0
2021-04-29 13:10:00,133.63,133.89,133.63,133.74,6875.0,133.63,133.89,133.63,133.74,6875.0
2021-04-29 13:20:00,133.75,133.8,133.47,133.67,11276.0,133.75,133.8,133.47,133.67,11276.0
2021-04-29 13:30:00,133.71,134.05,133.62,133.7,14060.0,133.71,134.05,133.62,133.7,14060.0
2021-04-29 13:40:00,133.65,134.16,133.64,133.98,10979.0,133.65,134.16,133.64,133.98,10979.0
2021-04-29 13:50:00,133.93,134.02,133.71,133.74,12727.0,133.93,134.02,133.71,133.74,12727.0
2021-04-29 14:00:00,133.75,133.84,133.6,133.61,6528.0,133.75,133.84,133.6,133.61,6528.0
2021-04-29 14:10:00,133.55,133.9,133.55,133.77,9967.0,133.55,133.9,133.55,133.77,9967.0
2021-04-29 14:20:00,133.76,133.85,133.69,133.73,6190.0,133.76,133.85,133.69,133.73,6190.0
2021-04-29 14:30:00,133.75,133.8,133.64,133.68,6703.0,133.75,133.8,133.64,133.68,6703.0
2021-04-29 14:40:00,133.69,134.03,133.68,133.8,14509.0,133.69,134.03,133.68,133.8,14509.0
2021-04-29 14:50:00,133.81,134.01,133.81,134.0,10456.0,133.81,134.01,133.81,134.0,10456.0
2021-04-29 15:00:00,134.01,134.08,133.74,133.77,19167.0,134.01,134.08,133.74,133.77,19167.0
2021-04-29 15:10:00,133.8,133.86,133.68,133.68,18654.0,133.8,133.86,133.68,133.68,18654.0
2021-04-29 15:20:00,133.78,133.85,133.62,133.71,9693.0,133.78,133.85,133.62,133.71,9693.0
2021-04-29 15:30:00,133.65,133.7,133.48,133.54,18372.0,133.65,133.7,133.48,133.54,18372.0
2021-04-29 15:40:00,133.56,133.84,133.52,133.81,24986.0,133.56,133.84,133.52,133.81,24986.0
2021-04-29 15:50:00,133.8,133.8,133.37,133.48,86132.0,133.8,133.8,133.37,133.48,86132.0
2021-04-30 09:30:00,131.26,132.87,131.26,132.84,64105.0,131.26,132.87,131.26,132.84,64105.0
2021-04-30 09:40:00,132.82,133.34,132.69,132.92,28504.0,132.82,133.34,132.69,132.92,28504.0
2021-04-30 09:50:00,132.97,133.37,132.93,133.37,23638.0,132.97,133.37,132.93,133.37,23638.0
2021-04-30 10:00:00,133.37,133.41,132.9,133.0,30289.0,133.37,133.41,132.9,133.0,30289.0
2021-04-30 10:10:00,133.02,133.75,133.0,133.66,20812.0,133.02,133.75,133.0,133.66,20812.0
2021-04-30 10:20:00,133.8,133.92,133.58,133.71,20403.0,133.8,133.92,133.58,133.71,20403.0
2021-04-30 10:30:00,133.78,133.94,133.34,133.34,37741.0,133.78,133.94,133.34,133.34,37741.0
2021-04-30 10:40:00,133.33,133.46,133.11,133.41,15115.0,133.33,133.46,133.11,133.41,15115.0
2021-04-30 10:50:00,133.4,133.41,133.01,133.06,8849.0,133.4,133.41,133.01,133.06,8849.0
2021-04-30 11:00:00,133.09,133.14,132.43,132.48,8722.0,133.09,133.14,132.43,132.48,8722.0
2021-04-30 11:10:00,132.44,132.78,132.2,132.26,10162.0,132.44,132.78,132.2,132.26,10162.0
2021-04-30 11:20:00,132.22,132.41,132.06,132.19,14595.0,132.22,132.41,132.06,132.19,14595.0
2021-04-30 11:30:00,132.17,132.68,132.15,132.63,14146.0,132.17,132.68,132.15,132.63,14146.0
2021-04-30 11:40:00,132.66,132.95,132.66,132.91,7578.0,132.66,132.95,132.66,132.91,7578.0
2021-04-30 11:50:00,132.91,133.19,132.68,133.09,7826.0,132.91,133.19,132.68,133.09,7826.0
2021-04-30 12:00:00,133.12,133.48,133.04,133.37,7510.0,133.12,133.48,133.04,133.37,7510.0
2021-04-30 12:10:00,133.36,133.45,133.19,133.26,6284.0,133.36,133.45,133.19,133.26,6284.0
2021-04-30 12:20:00,133.22,133.27,132.99,132.99,5991.0,133.22,133.27,132.99,132.99,5991.0
2021-04-30 12:30:00,132.97,133.02,132.47,132.61,12230.0,132.97,133.02,132.47,132.61,12230.0
2021-04-30 12:40:00,132.6,132.9,132.59,132.71,4922.0,132.6,132.9,132.59,132.71,4922.0
2021-04-30 12:50:00,132.74,132.75,132.37,132.38,11237.0,132.74,132.75,132.37,132.38,11237.0
2021-04-30 13:00:00,132.38,132.53,132.33,132.5,11583.0,132.38,132.53,132.33,132.5,11583.0
2021-04-30 13:10:00,132.5,132.7,132.3,132.46,6787.0,132.5,132.7,132.3,132.46,6787.0
2021-04-30 13:20:00,132.49,132.49,132.3,132.3,5462.0,132.49,132.49,132.3,132.3,5462.0
2021-04-30 13:30:00,132.29,132.37,132.06,132.16,7730.0,132.29,132.37,132.06,132.16,7730.0
2021-04-30 13:40:00,132.13,132.13,131.44,131.45,8401.0,132.13,132.13,131.44,131.45,8401.0
2021-04-30 13:50:00,131.4,131.48,131.08,131.16,15757.0,131.4,131.48,131.08,131.16,15757.0
2021-04-30 14:00:00,131.18,131.32,131.03,131.11,9981.0,131.18,131.32,131.03,131.11,9981.0
2021-04-30 14:10:00,131.12,131.28,131.09,131.27,7961.0,131.12,131.28,131.09,131.27,7961.0
2021-04-30 14:20:00,131.22,131.53,131.18,131.53,5101.0,131.22,131.53,131.18,131.53,5101.0
2021-04-30 14:30:00,131.46,131.5,131.18,131.27,10111.0,131.46,131.5,131.18,131.27,10111.0
2021-04-30 14:40:00,131.27,131.47,131.24,131.33,6500.0,131.27,131.47,131.24,131.33,6500.0
2021-04-30 14:50:00,131.32,131.56,131.26,131.5,5697.0,131.32,131.56,131.26,131.5,5697.0
2021-04-30 15:00:00,131.5,131.67,131.31,131.33,7966.0,131.5,131.67,131.31,131.33,7966.0
2021-04-30 15:10:00,131.29,131.39,131.18,131.3,8999.0,131.29,131.39,131.18,131.3,8999.0
2021-04-30 15:20:00,131.28,131.73,131.27,131.73,13712.0,131.28,131.73,131.27,131.73,13712.0
2021-04-30 15:30:00,131.72,131.81,131.58,131.75,19102.0,131.72,131.81,131.58,131.75,19102.0
2021-04-30 15:40:00,131.69,131.95,131.49,131.95,32315.0,131.69,131.95,131.49,131.95,32315.0
2021-04-30 15:50:00,131.91,131.91,131.5,131.78,180428.0,131.91,131.91,131.5,131.78,180428.0
2021-05-03 09:30:00,132.32,133.18,131.21,131.21,32279.0,132.32,133.18,131.21,131.21,32279.0
2021-05-03 09:40:00,131.21,131.44,130.4,130.7,16804.0,131.21,131.44,130.4,130.7,16804.0
2021-05-03 09:50:00,130.79,130.92,130.53,130.79,5813.0,130.79,130.92,130.53,130.79,5813.0
2021-05-03 10:00:00,130.87,131.67,130.63,131.67,24846.0,130.87,131.67,130.63,131.67,24846.0
2021-05-03 10:10:00,131.68,132.0,131.54,131.8,16216.0,131.68,132.0,131.54,131.8,16216.0
2021-05-03 10:20:00,131.86,131.99,130.59,130.78,27212.0,131.86,131.99,130.59,130.78,27212.0
2021-05-03 10:30:00,130.82,131.51,130.8,131.08,11298.0,130.82,131.51,130.8,131.08,11298.0
2021-05-03 10:40:00,131.06,131.4,131.04,131.14,11681.0,131.06,131.4,131.04,131.14,11681.0
2021-05-03 10:50:00,131.15,131.21,130.72,130.83,10608.0,131.15,131.21,130.72,130.83,10608.0
2021-05-03 11:00:00,130.82,130.86,130.55,130.82,9762.0,130.82,130.86,130.55,130.82,9762.0
2021-05-03 11:10:00,130.67,130.84,130.24,130.35,19178.0,130.67,130.84,130.24,130.35,19178.0
2021-05-03 11:20:00,130.31,130.54,130.11,130.17,5958.0,130.31,130.54,130.11,130.17,5958.0
2021-05-03 11:30:00,130.17,130.49,130.14,130.28,7614.0,130.17,130.49,130.14,130.28,7614.0
2021-05-03 11:40:00,130.3,130.46,130.25,130.4,9590.0,130.3,130.46,130.25,130.4,9590.0
2021-05-03 11:50:00,130.44,130.58,130.31,130.54,8514.0,130.44,130.58,130.31,130.54,8514.0
2021-05-03 12:00:00,130.56,130.58,130.22,130.22,6325.0,130.56,130.58,130.22,130.22,6325.0
2021-05-03 12:10:00,130.11,130.29,130.09,130.2,10824.0,130.11,130.29,130.09,130.2,10824.0
2021-05-03 12:20:00,130.2,130.38,130.11,130.11,6076.0,130.2,130.38,130.11,130.11,6076.0
2021-05-03 12:30:00,130.11,130.18,130.06,130.16,27903.0,130.11,130.18,130.06,130.16,27903.0
2021-05-03 12:40:00,130.15,130.15,129.85,129.99,10263.0,130.15,130.15,129.85,129.99,10263.0
2021-05-03 12:50:00,130.0,130.34,130.0,130.23,5908.0,130.0,130.34,130.0,130.23,5908.0
2021-05-03 13:00:00,130.31,130.49,130.31,130.39,3768.0,130.31,130.49,130.31,130.39,3768.0
2021-05-03 13:10:00,130.42,130.51,130.34,130.51,3100.0,130.42,130.51,130.34,130.51,3100.0
2021-05-03 13:20:00,130.48,130.52,130.15,130.16,9629.0,130.48,130.52,130.15,130.16,9629.0
2021-05-03 13:30:00,130.14,130.19,129.94,130.02,11814.0,130.14,130.19,129.94,130.02,11814.0
2021-05-03 13:40:00,130.09,130.5,130.08,130.46,5083.0,130.09,130.5,130.08,130.46,5083.0
2021-05-03 13:50:00,130.46,130.57,130.43,130.55,5164.0,130.46,130.57,130.43,130.55,5164.0
2021-05-03 14:00:00,130.56,130.6,130.31,130.31,9550.0,130.56,130.6,130.31,130.31,9550.0
2021-05-03 14:10:00,130.36,130.5,130.31,130.37,14354.0,130.36,130.5,130.31,130.37,14354.0
2021-05-03 14:20:00,130.34,130.4,130.24,130.4,4796.0,130.34,130.4,130.24,130.4,4796.0
2021-05-03 14:30:00,130.43,130.46,130.35,130.42,6907.0,130.43,130.46,130.35,130.42,6907.0
2021-05-03 14:40:00,130.45,130.6,130.43,130.56,7750.0,130.45,130.6,130.43,130.56,7750.0
2021-05-03 14:50:00,130.58,130.85,130.54,130.83,7960.0,130.58,130.85,130.54,130.83,7960.0
2021-05-03 15:00:00,130.83,130.83,130.55,130.58,15092.0,130.83,130.83,130.55,130.58,15092.0
2021-05-03 15:10:00,130.57,130.6,130.29,130.37,11807.0,130.57,130.6,130.29,130.37,11807.0
2021-05-03 15:20:00,130.35,130.35,130.06,130.15,16246.0,130.35,130.35,130.06,130.15,16246.0
2021-05-03 15:30:00,130.16,130.19,129.76,129.76,28104.0,130.16,130.19,129.76,129.76,28104.0
2021-05-03 15:40:00,129.79,129.88,129.66,129.73,48017.0,129.79,129.88,129.66,129.73,48017.0
2021-05-03 15:50:00,129.69,129.85,129.51,129.57,109630.0,129.69,129.85,129.51,129.57,109630.0
2021-05-04 09:30:00,127.9,128.46,126.86,128.2,109543.0,127.9,128.46,126.86,128.2,109543.0
2021-05-04 09:40:00,128.26,128.26,127.7,127.75,59979.0,128.26,128.26,127.7,127.75,59979.0
2021-05-04 09:50:00,127.74,127.81,127.23,127.33,108670.0,127.74,127.81,127.23,127.33,108670.0
2021-05-04 10:00:00,127.46,127.46,126.65,127.06,58724.0,127.46,127.46,126.65,127.06,58724.0
2021-05-04 10:10:00,127.06,127.27,126.71,127.17,13777.0,127.06,127.27,126.71,127.17,13777.0
2021-05-04 10:20:00,127.14,127.35,126.89,127.19,15916.0,127.14,127.35,126.89,127.19,15916.0
2021-05-04 10:30:00,127.05,127.2,126.77,127.13,19776.0,127.05,127.2,126.77,127.13,19776.0
2021-05-04 10:40:00,127.19,127.37,126.26,126.31,23426.0,127.19,127.37,126.26,126.31,23426.0
2021-05-04 10:50:00,126.28,126.28,125.81,125.85,23838.0,126.28,126.28,125.81,125.85,23838.0
2021-05-04 11:00:00,125.85,126.14,125.7,125.96,17576.0,125.85,126.14,125.7,125.96,17576.0
2021-05-04 11:10:00,125.94,125.94,125.46,125.57,11121.0,125.94,125.94,125.46,125.57,11121.0
2021-05-04 11:20:00,125.53,125.64,125.39,125.46,15355.0,125.53,125.64,125.39,125.46,15355.0
2021-05-04 11:30:00,125.36,125.61,125.31,125.32,11375.0,125.36,125.61,125.31,125.32,11375.0
2021-05-04 11:40:00,125.32,125.32,124.64,124.85,26498.0,125.32,125.32,124.64,124.85,26498.0
2021-05-04 11:50:00,124.73,125.05,124.72,124.94,20016.0,124.73,125.05,124.72,124.94,20016.0
2021-05-04 12:00:00,124.94,125.22,124.92,125.22,22748.0,124.94,125.22,124.92,125.22,22748.0
2021-05-04 12:10:00,125.19,125.54,125.01,125.01,14545.0,125.19,125.54,125.01,125.01,14545.0
2021-05-04 12:20:00,125.09,125.16,124.92,125.03,9833.0,125.09,125.16,124.92,125.03,9833.0
2021-05-04 12:30:00,125.0,125.03,124.69,124.82,22229.0,125.0,125.03,124.69,124.82,22229.0
2021-05-04 12:40:00,124.72,125.02,124.67,124.88,9883.0,124.72,125.02,124.67,124.88,9883.0
2021-05-04 12:50:00,124.94,125.28,124.94,125.06,47918.0,124.94,125.28,124.94,125.06,47918.0
2021-05-04 13:00:00,125.03,125.5,124.96,125.42,22443.0,125.03,125.5,124.96,125.42,22443.0
2021-05-04 13:10:00,125.43,125.57,125.3,125.37,11678.0,125.43,125.57,125.3,125.37,11678.0
2021-05-04 13:20:00,125.4,125.63,125.39,125.41,20100.0,125.4,125.63,125.39,125.41,20100.0
2021-05-04 13:30:00,125.46,125.54,125.29,125.41,9958.0,125.46,125.54,125.29,125.41,9958.0
2021-05-04 13:40:00,125.38,125.4,125.13,125.36,9080.0,125.38,125.4,125.13,125.36,9080.0
2021-05-04 13:50:00,125.36,125.36,125.0,125.14,15670.0,125.36,125.36,125.0,125.14,15670.0
2021-05-04 14:00:00,125.11,125.44,124.96,125.34,17015.0,125.11,125.44,124.96,125.34,17015.0
2021-05-04 14:10:00,125.37,125.83,125.22,125.77,8843.0,125.37,125.83,125.22,125.77,8843.0
2021-05-04 14:20:00,125.85,126.0,125.61,125.68,15968.0,125.85,126.0,125.61,125.68,15968.0
2021-05-04 14:30:00,125.72,125.76,125.5,125.55,17474.0,125.72,125.76,125.5,125.55,17474.0
2021-05-04 14:40:00,125.55,125.7,125.44,125.63,38950.0,125.55,125.7,125.44,125.63,38950.0
2021-05-04 14:50:00,125.64,125.79,125.57,125.6,16727.0,125.64,125.79,125.57,125.6,16727.0
2021-05-04 15:00:00,125.61,125.66,125.33,125.44,17701.0,125.61,125.66,125.33,125.44,17701.0
2021-05-04 15:10:00,125.51,125.57,125.37,125.4,14296.0,125.51,125.57,125.37,125.4,14296.0
2021-05-04 15:20:00,125.4,125.53,125.22,125.33,32386.0,125.4,125.53,125.22,125.33,32386.0
2021-05-04 15:30:00,125.33,125.83,125.18,125.74,29197.0,125.33,125.83,125.18,125.74,29197.0
2021-05-04 15:40:00,125.71,125.71,125.5,125.54,36079.0,125.71,125.71,125.5,125.54,36079.0
2021-05-04 15:50:00,125.55,126.35,125.55,126.3,159329.0,125.55,126.35,125.55,126.3,159329.0
2021-05-05 09:30:00,127.11,128.76,127.07,127.33,96599.0,127.11,128.76,127.07,127.33,96599.0
2021-05-05 09:40:00,127.41,128.25,127.4,127.66,39108.0,127.41,128.25,127.4,127.66,39108.0
2021-05-05 09:50:00,127.6,127.87,127.37,127.42,109687.0,127.6,127.87,127.37,127.42,109687.0
2021-05-05 10:00:00,127.45,127.54,127.0,127.05,93358.0,127.45,127.54,127.0,127.05,93358.0
2021-05-05 10:10:00,127.05,127.84,126.98,127.84,29729.0,127.05,127.84,126.98,127.84,29729.0
2021-05-05 10:20:00,127.86,128.09,127.72,127.93,29420.0,127.86,128.09,127.72,127.93,29420.0
2021-05-05 10:30:00,127.9,127.99,127.53,127.59,23283.0,127.9,127.99,127.53,127.59,23283.0
2021-05-05 10:40:00,127.59,128.04,127.59,127.93,14280.0,127.59,128.04,127.59,127.93,14280.0
2021-05-05 10:50:00,128.06,128.27,128.04,128.17,8662.0,128.06,128.27,128.04,128.17,8662.0
2021-05-05 11:00:00,128.11,128.43,127.93,127.96,12309.0,128.11,128.43,127.93,127.96,12309.0
2021-05-05 11:10:00,127.99,128.17,127.8,128.17,11844.0,127.99,128.17,127.8,128.17,11844.0
2021-05-05 11:20:00,128.13,128.17,127.66,127.87,9552.0,128.13,128.17,127.66,127.87,9552.0
2021-05-05 11:30:00,127.85,128.05,127.84,127.84,8236.0,127.85,128.05,127.84,127.84,8236.0
2021-05-05 11:40:00,127.84,127.85,127.58,127.64,7723.0,127.84,127.85,127.58,127.64,7723.0
2021-05-05 11:50:00,127.68,127.92,127.65,127.92,7910.0,127.68,127.92,127.65,127.92,7910.0
2021-05-05 12:00:00,127.91,127.92,127.63,127.67,14856.0,127.91,127.92,127.63,127.67,14856.0
2021-05-05 12:10:00,127.61,127.9,127.61,127.84,13036.0,127.61,127.9,127.61,127.84,13036.0
2021-05-05 12:20:00,127.87,128.02,127.73,127.89,13519.0,127.87,128.02,127.73,127.89,13519.0
2021-05-05 12:30:00,127.94,127.98,127.64,127.71,16026.0,127.94,127.98,127.64,127.71,16026.0
2021-05-05 12:40:00,127.7,127.78,127.5,127.78,11160.0,127.7,127.78,127.5,127.78,11160.0
2021-05-05 12:50:00,127.78,127.93,127.62,127.65,13154.0,127.78,127.93,127.62,127.65,13154.0
2021-05-05 13:00:00,127.6,127.73,127.52,127.71,7568.0,127.6,127.73,127.52,127.71,7568.0
2021-05-05 13:10:00,127.71,127.83,127.59,127.81,9817.0,127.71,127.83,127.59,127.81,9817.0
2021-05-05 13:20:00,127.87,127.99,127.78,127.98,7186.0,127.87,127.99,127.78,127.98,7186.0
2021-05-05 13:30:00,128.0,128.1,127.85,128.1,9084.0,128.0,128.1,127.85,128.1,9084.0
2021-05-05 13:40:00,128.1,128.39,128.1,128.36,9910.0,128.1,128.39,128.1,128.36,9910.0
2021-05-05 13:50:00,128.39,128.42,127.94,128.01,10892.0,128.39,128.42,127.94,128.01,10892.0
2021-05-05 14:00:00,128.05,128.06,127.59,127.64,15586.0,128.05,128.06,127.59,127.64,15586.0
2021-05-05 14:10:00,127.6,127.93,127.59,127.8,11256.0,127.6,127.93,127.59,127.8,11256.0
2021-05-05 14:20:00,127.83,127.96,127.68,127.87,21791.0,127.83,127.96,127.68,127.87,21791.0
2021-05-05 14:30:00,127.85,127.87,127.67,127.8,12584.0,127.85,127.87,127.67,127.8,12584.0
2021-05-05 14:40:00,127.8,127.88,127.76,127.85,9998.0,127.8,127.88,127.76,127.85,9998.0
2021-05-05 14:50:00,127.8,127.81,127.42,127.42,9495.0,127.8,127.81,127.42,127.42,9495.0
2021-05-05 15:00:00,127.44,127.47,127.08,127.13,12789.0,127.44,127.47,127.08,127.13,12789.0
2021-05-05 15:10:00,127.13,127.14,126.76,126.82,9109.0,127.13,127.14,126.76,126.82,9109.0
2021-05-05 15:20:00,126.79,126.84,126.32,126.56,13972.0,126.79,126.84,126.32,126.56,13972.0
2021-05-05 15:30:00,126.51,126.94,126.42,126.94,21920.0,126.51,126.94,126.42,126.94,21920.0
2021-05-05 15:40:00,126.94,127.09,126.8,126.86,48635.0,126.94,127.09,126.8,126.86,48635.0
2021-05-05 15:50:00,126.81,127.01,126.74,126.88,121032.0,126.81,127.01,126.74,126.88,121032.0
2021-05-06 09:30:00,125.99,126.98,125.1,126.68,80632.0,125.99,126.98,125.1,126.68,80632.0
2021-05-06 09:40:00,126.68,126.68,126.0,126.0,31519.0,126.68,126.68,126.0,126.0,31519.0
2021-05-06 09:50:00,126.12,126.4,125.47,125.62,56871.0,126.12,126.4,125.47,125.62,56871.0
2021-05-06 10:00:00,125.62,125.75,125.29,125.35,43044.0,125.62,125.75,125.29,125.35,43044.0
2021-05-06 10:10:00,125.4,125.73,125.32,125.68,32974.0,125.4,125.73,125.32,125.68,32974.0
2021-05-06 10:20:00,125.68,126.28,125.66,125.94,42183.0,125.68,126.28,125.66,125.94,42183.0
2021-05-06 10:30:00,125.9,126.08,125.35,125.82,26437.0,125.9,126.08,125.35,125.82,26437.0
2021-05-06 10:40:00,125.88,126.29,125.49,125.53,26682.0,125.88,126.29,125.49,125.53,26682.0
2021-05-06 10:50:00,125.59,125.88,125.18,125.41,32311.0,125.59,125.88,125.18,125.41,32311.0
2021-05-06 11:00:00,125.46,125.58,124.8,124.8,16167.0,125.46,125.58,124.8,124.8,16167.0
2021-05-06 11:10:00,124.83,124.89,124.48,124.5,21497.0,124.83,124.89,124.48,124.5,21497.0
2021-05-06 11:20:00,124.46,125.06,124.44,125.02,14014.0,124.46,125.06,124.44,125.02,14014.0
2021-05-06 11:30:00,125.0,125.59,124.95,125.48,14858.0,125.0,125.59,124.95,125.48,14858.0
2021-05-06 11:40:00,125.51,126.0,125.5,125.78,14092.0,125.51,126.0,125.5,125.78,14092.0
2021-05-06 11:50:00,125.79,125.99,125.74,125.87,18116.0,125.79,125.99,125.74,125.87,18116.0
2021-05-06 12:00:00,125.85,126.0,125.7,125.79,13190.0,125.85,126.0,125.7,125.79,13190.0
2021-05-06 12:10:00,125.81,125.95,125.65,125.93,6580.0,125.81,125.95,125.65,125.93,6580.0
2021-05-06 12:20:00,125.86,126.46,125.81,126.35,13482.0,125.86,126.46,125.81,126.35,13482.0
2021-05-06 12:30:00,126.36,126.77,126.36,126.58,25776.0,126.36,126.77,126.36,126.58,25776.0
2021-05-06 12:40:00,126.54,126.58,126.35,126.56,55570.0,126.54,126.58,126.35,126.56,55570.0
2021-05-06 12:50:00,126.63,126.77,126.54,126.73,12110.0,126.63,126.77,126.54,126.73,12110.0
2021-05-06 13:00:00,126.66,126.83,126.18,126.21,14062.0,126.66,126.83,126.18,126.21,14062.0
2021-05-06 13:10:00,126.21,126.28,125.81,125.86,18434.0,126.21,126.28,125.81,125.86,18434.0
2021-05-06 13:20:00,125.86,126.13,125.85,126.0,12401.0,125.86,126.13,125.85,126.0,12401.0
2021-05-06 13:30:00,126.02,126.36,126.02,126.06,35877.0,126.02,126.36,126.02,126.06,35877.0
2021-05-06 13:40:00,126.06,126.06,125.67,125.8,29743.0,126.06,126.06,125.67,125.8,29743.0
2021-05-06 13:50:00,125.79,125.79,125.3,125.35,5986.0,125.79,125.79,125.3,125.35,5986.0
2021-05-06 14:00:00,125.36,126.0,125.36,125.99,45720.0,125.36,126.0,125.36,125.99,45720.0
2021-05-06 14:10:00,125.99,126.21,125.82,126.15,20050.0,125.99,126.21,125.82,126.15,20050.0
2021-05-06 14:20:00,126.03,126.05,125.51,125.52,5091.0,126.03,126.05,125.51,125.52,5091.0
2021-05-06 14:30:00,125.52,125.85,125.52,125.85,22304.0,125.52,125.85,125.52,125.85,22304.0
2021-05-06 14:40:00,125.85,125.93,125.56,125.81,8542.0,125.85,125.93,125.56,125.81,8542.0
2021-05-06 14:50:00,125.81,126.08,125.7,125.72,9080.0,125.81,126.08,125.7,125.72,9080.0
2021-05-06 15:00:00,125.7,125.79,125.48,125.65,10305.0,125.7,125.79,125.48,125.65,10305.0
2021-05-06 15:10:00,125.65,126.11,125.6,125.98,10619.0,125.65,126.11,125.6,125.98,10619.0
2021-05-06 15:20:00,125.96,126.22,125.85,126.16,11034.0,125.96,126.22,125.85,126.16,11034.0
2021-05-06 15:30:00,126.18,126.33,126.05,126.33,16692.0,126.18,126.33,126.05,126.33,16692.0
2021-05-06 15:40:00,126.35,126.63,126.35,126.63,27125.0,126.35,126.63,126.35,126.63,27125.0
2021-05-06 15:50:00,126.7,127.0,126.62,126.93,89995.0,126.7,127.0,126.62,126.93,89995.0
2021-05-07 09:30:00,129.04,130.49,128.44,129.78,75010.0,129.04,130.49,128.44,129.78,75010.0
2021-05-07 09:40:00,129.86,130.49,129.4,130.49,69600.0,129.86,130.49,129.4,130.49,69600.0
2021-05-07 09:50:00,130.4,130.62,129.7,129.71,70720.0,130.4,130.62,129.7,129.71,70720.0
2021-05-07 10:00:00,129.71,130.96,129.35,130.96,92697.0,129.71,130.96,129.35,130.96,92697.0
2021-05-07 10:10:00,131.0,131.47,131.0,131.14,32403.0,131.0,131.47,131.0,131.14,32403.0
2021-05-07 10:20:00,131.11,131.38,130.88,130.97,36381.0,131.11,131.38,130.88,130.97,36381.0
2021-05-07 10:30:00,130.98,131.48,130.88,131.24,28175.0,130.98,131.48,130.88,131.24,28175.0
2021-05-07 10:40:00,131.14,131.23,130.7,130.74,19622.0,131.14,131.23,130.7,130.74,19622.0
2021-05-07 10:50:00,130.84,130.92,130.56,130.79,10813.0,130.84,130.92,130.56,130.79,10813.0
2021-05-07 11:00:00,130.79,130.84,130.46,130.54,9390.0,130.79,130.84,130.46,130.54,9390.0
2021-05-07 11:10:00,130.55,130.66,130.42,130.65,12703.0,130.55,130.66,130.42,130.65,12703.0
2021-05-07 11:20:00,130.63,130.66,130.39,130.44,15823.0,130.63,130.66,130.39,130.44,15823.0
2021-05-07 11:30:00,130.41,130.54,130.32,130.34,17126.0,130.41,130.54,130.32,130.34,17126.0
2021-05-07 11:40:00,130.36,130.73,130.31,130.42,9280.0,130.36,130.73,130.31,130.42,9280.0
2021-05-07 11:50:00,130.45,130.46,130.22,130.41,4007.0,130.45,130.46,130.22,130.41,4007.0
2021-05-07 12:00:00,130.33,130.43,130.0,130.19,12979.0,130.33,130.43,130.0,130.19,12979.0
2021-05-07 12:10:00,130.24,130.24,129.94,130.03,4867.0,130.24,130.24,129.94,130.03,4867.0
2021-05-07 12:20:00,130.02,130.08,129.73,129.74,8138.0,130.02,130.08,129.73,129.74,8138.0
2021-05-07 12:30:00,129.7,129.84,129.58,129.59,13100.0,129.7,129.84,129.58,129.59,13100.0
2021-05-07 12:40:00,129.56,129.73,129.52,129.73,11586.0,129.56,129.73,129.52,129.73,11586.0
2021-05-07 12:50:00,129.71,129.89,129.66,129.8,8798.0,129.71,129.89,129.66,129.8,8798.0
2021-05-07 13:00:00,129.79,129.81,129.4,129.48,6966.0,129.79,129.81,129.4,129.48,6966.0
2021-05-07 13:10:00,129.55,129.57,129.21,129.27,5310.0,129.55,129.57,129.21,129.27,5310.0
2021-05-07 13:20:00,129.16,129.2,128.83,128.89,7858.0,129.16,129.2,128.83,128.89,7858.0
2021-05-07 13:30:00,128.9,129.16,128.86,129.12,6472.0,128.9,129.16,128.86,129.12,6472.0
2021-05-07 13:40:00,129.03,129.18,128.94,129.14,9099.0,129.03,129.18,128.94,129.14,9099.0
2021-05-07 13:50:00,129.13,129.25,128.9,128.9,12165.0,129.13,129.25,128.9,128.9,12165.0
2021-05-07 14:00:00,128.81,128.98,128.66,128.97,11629.0,128.81,128.98,128.66,128.97,11629.0
2021-05-07 14:10:00,128.97,129.1,128.8,128.93,8605.0,128.97,129.1,128.8,128.93,8605.0
2021-05-07 14:20:00,128.95,129.12,128.81,128.86,13242.0,128.95,129.12,128.81,128.86,13242.0
2021-05-07 14:30:00,128.89,128.99,128.78,128.9,10959.0,128.89,128.99,128.78,128.9,10959.0
2021-05-07 14:40:00,128.9,129.09,128.72,129.09,17926.0,128.9,129.09,128.72,129.09,17926.0
2021-05-07 14:50:00,129.11,129.27,129.05,129.1,8177.0,129.11,129.27,129.05,129.1,8177.0
2021-05-07 15:00:00,129.1,129.28,129.0,129.13,27277.0,129.1,129.28,129.0,129.13,27277.0
2021-05-07 15:10:00,129.11,129.24,129.1,129.16,5531.0,129.11,129.24,129.1,129.16,5531.0
2021-05-07 15:20:00,129.16,129.42,129.16,129.31,29148.0,129.16,129.42,129.16,129.31,29148.0
2021-05-07 15:30:00,129.29,129.35,129.17,129.32,21146.0,129.29,129.35,129.17,129.32,21146.0
2021-05-07 15:40:00,129.34,129.37,129.03,129.35,67363.0,129.34,129.37,129.03,129.35,67363.0
2021-05-07 15:50:00,129.37,129.4,129.04,129.14,120556.0,129.37,129.4,129.04,129.14,120556.0
2021-05-10 09:30:00,128.21,128.22,127.35,127.45,111176.0,128.21,128.22,127.35,127.45,111176.0
2021-05-10 09:40:00,127.41,127.87,127.17,127.82,33574.0,127.41,127.87,127.17,127.82,33574.0
2021-05-10 09:50:00,127.82,128.28,127.34,128.23,34225.0,127.82,128.28,127.34,128.23,34225.0
2021-05-10 10:00:00,128.23,128.37,127.63,128.02,36428.0,128.23,128.37,127.63,128.02,36428.0
2021-05-10 10:10:00,128.02,128.87,128.0,128.82,31218.0,128.02,128.87,128.0,128.82,31218.0
2021-05-10 10:20:00,128.87,129.04,128.29,128.29,42079.0,128.87,129.04,128.29,128.29,42079.0
2021-05-10 10:30:00,128.25,128.25,127.35,127.68,25738.0,128.25,128.25,127.35,127.68,25738.0
2021-05-10 10:40:00,127.67,127.76,126.45,126.54,18289.0,127.67,127.76,126.45,126.54,18289.0
2021-05-10 10:50:00,126.48,126.72,126.36,126.4,8046.0,126.48,126.72,126.36,126.4,8046.0
2021-05-10 11:00:00,126.44,126.53,125.93,126.19,11488.0,126.44,126.53,125.93,126.19,11488.0
2021-05-10 11:10:00,126.18,126.49,126.11,126.46,37453.0,126.18,126.49,126.11,126.46,37453.0
2021-05-10 11:20:00,126.52,126.9,126.45,126.58,10303.0,126.52,126.9,126.45,126.58,10303.0
2021-05-10 11:30:00,126.56,126.56,126.2,126.28,17090.0,126.56,126.56,126.2,126.28,17090.0
2021-05-10 11:40:00,126.26,126.77,126.19,126.69,17296.0,126.26,126.77,126.19,126.69,17296.0
2021-05-10 11:50:00,126.57,126.82,126.45,126.82,6332.0,126.57,126.82,126.45,126.82,6332.0
2021-05-10 12:00:00,126.82,127.0,126.72,127.0,5583.0,126.82,127.0,126.72,127.0,5583.0
2021-05-10 12:10:00,127.01,127.21,127.01,127.02,5642.0,127.01,127.21,127.01,127.02,5642.0
2021-05-10 12:20:00,127.04,127.09,126.65,126.69,10532.0,127.04,127.09,126.65,126.69,10532.0
2021-05-10 12:30:00,126.64,126.66,126.5,126.59,4654.0,126.64,126.66,126.5,126.59,4654.0
2021-05-10 12:40:00,126.58,126.64,126.49,126.52,11384.0,126.58,126.64,126.49,126.52,11384.0
2021-05-10 12:50:00,126.53,126.6,126.31,126.32,9294.0,126.53,126.6,126.31,126.32,9294.0
2021-05-10 13:00:00,126.37,126.44,126.3,126.36,6969.0,126.37,126.44,126.3,126.36,6969.0
2021-05-10 13:10:00,126.36,126.5,126.18,126.44,7044.0,126.36,126.5,126.18,126.44,7044.0
2021-05-10 13:20:00,126.45,126.69,126.19,126.19,6295.0,126.45,126.69,126.19,126.19,6295.0
2021-05-10 13:30:00,126.15,126.24,125.9,126.12,7748.0,126.15,126.24,125.9,126.12,7748.0
2021-05-10 13:40:00,126.03,126.03,125.8,125.84,8377.0,126.03,126.03,125.8,125.84,8377.0
2021-05-10 13:50:00,125.86,125.99,125.68,125.91,9013.0,125.86,125.99,125.68,125.91,9013.0
2021-05-10 14:00:00,125.74,125.79,125.47,125.71,14457.0,125.74,125.79,125.47,125.71,14457.0
2021-05-10 14:10:00,125.61,125.64,124.82,125.02,21018.0,125.61,125.64,124.82,125.02,21018.0
2021-05-10 14:20:00,125.08,125.11,124.39,124.49,25354.0,125.08,125.11,124.39,124.49,25354.0
2021-05-10 14:30:00,124.41,124.63,124.21,124.59,22101.0,124.41,124.63,124.21,124.59,22101.0
2021-05-10 14:40:00,124.55,124.62,124.29,124.4,19685.0,124.55,124.62,124.29,124.4,19685.0
2021-05-10 14:50:00,124.43,124.49,124.21,124.49,12478.0,124.43,124.49,124.21,124.49,12478.0
2021-05-10 15:00:00,124.45,124.71,124.45,124.71,16183.0,124.45,124.71,124.45,124.71,16183.0
2021-05-10 15:10:00,124.72,124.86,124.58,124.63,12778.0,124.72,124.86,124.58,124.63,12778.0
2021-05-10 15:20:00,124.63,124.67,124.26,124.61,46263.0,124.63,124.67,124.26,124.61,46263.0
2021-05-10 15:30:00,124.6,124.6,124.36,124.52,27745.0,124.6,124.6,124.36,124.52,27745.0
2021-05-10 15:40:00,124.52,124.63,124.18,124.38,36374.0,124.52,124.63,124.18,124.38,36374.0
2021-05-10 15:50:00,124.46,124.57,124.07,124.15,127577.0,124.46,124.57,124.07,124.15,127577.0
2021-05-11 09:30:00,121.24,123.47,120.56,123.0,86946.0,121.24,123.47,120.56,123.0,86946.0
2021-05-11 09:40:00,123.03,123.98,122.96,123.62,28315.0,123.03,123.98,122.96,123.62,28315.0
2021-05-11 09:50:00,123.57,124.11,123.35,124.08,18580.0,123.57,124.11,123.35,124.08,18580.0
2021-05-11 10:00:00,123.96,124.2,123.28,123.41,37687.0,123.96,124.2,123.28,123.41,37687.0
2021-05-11 10:10:00,123.51,123.93,123.18,123.93,12793.0,123.51,123.93,123.18,123.93,12793.0
2021-05-11 10:20:00,123.87,124.1,123.12,123.38,24669.0,123.87,124.1,123.12,123.38,24669.0
2021-05-11 10:30:00,123.37,123.39,122.94,123.19,34172.0,123.37,123.39,122.94,123.19,34172.0
2021-05-11 10:40:00,123.21,124.32,123.2,124.32,51694.0,123.21,124.32,123.2,124.32,51694.0
2021-05-11 10:50:00,124.33,124.45,123.92,124.02,10352.0,124.33,124.45,123.92,124.02,10352.0
2021-05-11 11:00:00,124.01,124.25,123.72,124.16,45326.0,124.01,124.25,123.72,124.16,45326.0
2021-05-11 11:10:00,124.12,125.64,124.11,125.63,55533.0,124.12,125.64,124.11,125.63,55533.0
2021-05-11 11:20:00,125.57,125.77,125.3,125.75,18366.0,125.57,125.77,125.3,125.75,18366.0
2021-05-11 11:30:00,125.73,125.85,125.46,125.58,15001.0,125.73,125.85,125.46,125.58,15001.0
2021-05-11 11:40:00,125.55,125.58,125.15,125.37,36153.0,125.55,125.58,125.15,125.37,36153.0
2021-05-11 11:50:00,125.37,125.8,125.29,125.59,15504.0,125.37,125.8,125.29,125.59,15504.0
2021-05-11 12:00:00,125.53,125.99,125.46,125.82,15826.0,125.53,125.99,125.46,125.82,15826.0
2021-05-11 12:10:00,125.77,125.94,125.58,125.82,9007.0,125.77,125.94,125.58,125.82,9007.0
2021-05-11 12:20:00,125.77,125.82,125.46,125.52,11952.0,125.77,125.82,125.46,125.52,11952.0
2021-05-11 12:30:00,125.5,125.81,125.42,125.63,20287.0,125.5,125.81,125.42,125.63,20287.0
2021-05-11 12:40:00,125.65,125.76,125.56,125.61,18840.0,125.65,125.76,125.56,125.61,18840.0
2021-05-11 12:50:00,125.59,125.88,125.31,125.77,45415.0,125.59,125.88,125.31,125.77,45415.0
2021-05-11 13:00:00,125.76,126.37,125.76,126.25,12781.0,125.76,126.37,125.76,126.25,12781.0
2021-05-11 13:10:00,126.23,126.38,126.05,126.33,18652.0,126.23,126.38,126.05,126.33,18652.0
2021-05-11 13:20:00,126.29,126.61,126.26,126.49,12569.0,126.29,126.61,126.26,126.49,12569.0
2021-05-11 13:30:00,126.51,126.54,126.05,126.19,20368.0,126.51,126.54,126.05,126.19,20368.0
2021-05-11 13:40:00,126.2,126.35,126.16,126.28,18956.0,126.2,126.35,126.16,126.28,18956.0
2021-05-11 13:50:00,126.29,126.31,125.7,125.88,47647.0,126.29,126.31,125.7,125.88,47647.0
2021-05-11 14:00:00,125.97,126.22,125.86,125.88,9974.0,125.97,126.22,125.86,125.88,9974.0
2021-05-11 14:10:00,125.86,125.86,125.5,125.72,5999.0,125.86,125.86,125.5,125.72,5999.0
2021-05-11 14:20:00,125.71,126.34,125.71,126.32,8655.0,125.71,126.34,125.71,126.32,8655.0
2021-05-11 14:30:00,126.23,126.24,125.62,125.63,10438.0,126.23,126.24,125.62,125.63,10438.0
2021-05-11 14:40:00,125.63,126.03,125.56,126.03,7132.0,125.63,126.03,125.56,126.03,7132.0
2021-05-11 14:50:00,125.98,126.0,125.64,125.66,8310.0,125.98,126.0,125.64,125.66,8310.0
2021-05-11 15:00:00,125.78,125.79,125.49,125.5,6224.0,125.78,125.79,125.49,125.5,6224.0
2021-05-11 15:10:00,125.5,125.84,125.34,125.8,9040.0,125.5,125.84,125.34,125.8,9040.0
2021-05-11 15:20:00,125.81,126.07,125.79,126.0,23732.0,125.81,126.07,125.79,126.0,23732.0
2021-05-11 15:30:00,126.01,126.04,125.3,125.42,49386.0,126.01,126.04,125.3,125.42,49386.0
2021-05-11 15:40:00,125.42,125.93,125.4,125.81,18920.0,125.42,125.93,125.4,125.81,18920.0
2021-05-11 15:50:00,125.85,126.03,125.72,125.83,90685.0,125.85,126.03,125.72,125.83,90685.0
2021-05-12 09:30:00,122.88,124.19,122.19,123.58,62120.0,122.88,124.19,122.19,123.58,62120.0
2021-05-12 09:40:00,123.58,124.4,123.22,124.13,29922.0,123.58,124.4,123.22,124.13,29922.0
2021-05-12 09:50:00,124.19,124.33,123.33,123.44,48145.0,124.19,124.33,123.33,123.44,48145.0
2021-05-12 10:00:00,123.32,123.76,122.96,123.76,77030.0,123.32,123.76,122.96,123.76,77030.0
2021-05-12 10:10:00,123.82,123.84,123.07,123.23,8771.0,123.82,123.84,123.07,123.23,8771.0
2021-05-12 10:20:00,123.24,123.58,123.0,123.0,35516.0,123.24,123.58,123.0,123.0,35516.0
2021-05-12 10:30:00,122.86,123.18,122.54,123.04,59415.0,122.86,123.18,122.54,123.04,59415.0
2021-05-12 10:40:00,122.96,122.99,122.44,122.61,23608.0,122.96,122.99,122.44,122.61,23608.0
2021-05-12 10:50:00,122.62,122.64,122.4,122.58,8626.0,122.62,122.64,122.4,122.58,8626.0
2021-05-12 11:00:00,122.58,122.89,122.52,122.8,19093.0,122.58,122.89,122.52,122.8,19093.0
2021-05-12 11:10:00,122.71,123.19,122.7,123.01,25322.0,122.71,123.19,122.7,123.01,25322.0
2021-05-12 11:20:00,123.03,123.04,122.4,122.58,10902.0,123.03,123.04,122.4,122.58,10902.0
2021-05-12 11:30:00,122.42,122.54,122.14,122.36,13610.0,122.42,122.54,122.14,122.36,13610.0
2021-05-12 11:40:00,122.36,122.36,121.83,121.83,21059.0,122.36,122.36,121.83,121.83,21059.0
2021-05-12 11:50:00,121.79,121.8,121.39,121.4,19930.0,121.79,121.8,121.39,121.4,19930.0
2021-05-12 12:00:00,121.4,121.83,121.39,121.67,10198.0,121.4,121.83,121.39,121.67,10198.0
2021-05-12 12:10:00,121.65,121.72,121.33,121.64,20945.0,121.65,121.72,121.33,121.64,20945.0
2021-05-12 12:20:00,121.64,122.17,121.62,121.88,13367.0,121.64,122.17,121.62,121.88,13367.0
2021-05-12 12:30:00,121.85,122.17,121.78,121.84,11893.0,121.85,122.17,121.78,121.84,11893.0
2021-05-12 12:40:00,121.77,122.17,121.68,122.1,15013.0,121.77,122.17,121.68,122.1,15013.0
2021-05-12 12:50:00,122.03,122.4,122.03,122.35,9195.0,122.03,122.4,122.03,122.35,9195.0
2021-05-12 13:00:00,122.35,122.74,122.27,122.54,16424.0,122.35,122.74,122.27,122.54,16424.0
2021-05-12 13:10:00,122.6,122.75,122.16,122.17,8680.0,122.6,122.75,122.16,122.17,8680.0
2021-05-12 13:20:00,122.14,122.33,122.0,122.05,7680.0,122.14,122.33,122.0,122.05,7680.0
2021-05-12 13:30:00,122.0,122.2,121.85,122.16,7452.0,122.0,122.2,121.85,122.16,7452.0
2021-05-12 13:40:00,122.11,122.16,121.76,121.8,7825.0,122.11,122.16,121.76,121.8,7825.0
2021-05-12 13:50:00,121.82,122.12,121.76,121.89,9948.0,121.82,122.12,121.76,121.89,9948.0
2021-05-12 14:00:00,121.86,122.0,121.81,121.83,6643.0,121.86,122.0,121.81,121.83,6643.0
2021-05-12 14:10:00,121.84,121.84,121.5,121.69,9798.0,121.84,121.84,121.5,121.69,9798.0
2021-05-12 14:20:00,121.89,122.1,121.68,122.1,7808.0,121.89,122.1,121.68,122.1,7808.0
2021-05-12 14:30:00,122.07,122.49,121.91,122.4,19857.0,122.07,122.49,121.91,122.4,19857.0
2021-05-12 14:40:00,122.3,122.58,122.2,122.58,12000.0,122.3,122.58,122.2,122.58,12000.0
2021-05-12 14:50:00,122.58,122.77,122.26,122.3,10936.0,122.58,122.77,122.26,122.3,10936.0
2021-05-12 15:00:00,122.25,122.36,121.87,121.97,12093.0,122.25,122.36,121.87,121.97,12093.0
2021-05-12 15:10:00,121.97,122.02,121.82,121.91,12138.0,121.97,122.02,121.82,121.91,12138.0
2021-05-12 15:20:00,121.95,122.09,121.76,122.01,18795.0,121.95,122.09,121.76,122.01,18795.0
2021-05-12 15:30:00,122.0,122.2,121.8,121.84,27883.0,122.0,122.2,121.8,121.84,27883.0
2021-05-12 15:40:00,121.89,122.14,121.78,121.88,39465.0,121.89,122.14,121.78,121.88,39465.0
2021-05-12 15:50:00,121.83,121.91,121.42,121.8,127088.0,121.83,121.91,121.42,121.8,127088.0
2021-05-13 09:30:00,123.3,124.13,123.08,123.46,66812.0,123.3,124.13,123.08,123.46,66812.0
2021-05-13 09:40:00,123.5,123.66,122.72,122.74,20013.0,123.5,123.66,122.72,122.74,20013.0
2021-05-13 09:50:00,122.65,123.89,122.64,123.58,11019.0,122.65,123.89,122.64,123.58,11019.0
2021-05-13 10:00:00,123.64,124.16,123.64,124.05,27502.0,123.64,124.16,123.64,124.05,27502.0
2021-05-13 10:10:00,124.0,124.34,123.8,123.81,42332.0,124.0,124.34,123.8,123.81,42332.0
2021-05-13 10:20:00,123.72,123.95,123.31,123.47,10975.0,123.72,123.95,123.31,123.47,10975.0
2021-05-13 10:30:00,123.53,123.74,123.17,123.32,7559.0,123.53,123.74,123.17,123.32,7559.0
2021-05-13 10:40:00,123.37,123.57,123.17,123.33,9673.0,123.37,123.57,123.17,123.33,9673.0
2021-05-13 10:50:00,123.32,124.1,123.18,123.53,22728.0,123.32,124.1,123.18,123.53,22728.0
2021-05-13 11:00:00,123.57,123.58,122.72,122.83,10562.0,123.57,123.58,122.72,122.83,10562.0
2021-05-13 11:10:00,122.7,122.9,122.47,122.68,8614.0,122.7,122.9,122.47,122.68,8614.0
2021-05-13 11:20:00,122.65,122.69,122.04,122.1,9747.0,122.65,122.69,122.04,122.1,9747.0
2021-05-13 11:30:00,122.1,122.49,122.04,122.44,7739.0,122.1,122.49,122.04,122.44,7739.0
2021-05-13 11:40:00,122.36,122.43,121.73,122.03,8169.0,122.36,122.43,121.73,122.03,8169.0
2021-05-13 11:50:00,121.97,122.09,121.82,121.89,6500.0,121.97,122.09,121.82,121.89,6500.0
2021-05-13 12:00:00,121.98,122.51,121.98,122.26,7350.0,121.98,122.51,121.98,122.26,7350.0
2021-05-13 12:10:00,122.27,122.55,122.27,122.33,17154.0,122.27,122.55,122.27,122.33,17154.0
2021-05-13 12:20:00,122.29,122.34,121.84,122.11,21178.0,122.29,122.34,121.84,122.11,21178.0
2021-05-13 12:30:00,122.07,122.25,121.86,121.86,13545.0,122.07,122.25,121.86,121.86,13545.0
2021-05-13 12:40:00,121.86,121.86,121.56,121.78,9650.0,121.86,121.86,121.56,121.78,9650.0
2021-05-13 12:50:00,121.78,121.78,121.11,121.19,7912.0,121.78,121.78,121.11,121.19,7912.0
2021-05-13 13:00:00,121.16,121.63,120.92,121.6,11640.0,121.16,121.63,120.92,121.6,11640.0
2021-05-13 13:10:00,121.54,121.58,121.18,121.18,21106.0,121.54,121.58,121.18,121.18,21106.0
2021-05-13 13:20:00,121.23,121.23,120.9,121.13,7776.0,121.23,121.23,120.9,121.13,7776.0
2021-05-13 13:30:00,121.11,121.18,120.61,120.79,13208.0,121.11,121.18,120.61,120.79,13208.0
2021-05-13 13:40:00,120.78,121.11,120.57,120.67,14516.0,120.78,121.11,120.57,120.67,14516.0
2021-05-13 13:50:00,120.7,121.23,120.7,120.97,6967.0,120.7,121.23,120.7,120.97,6967.0
2021-05-13 14:00:00,121.11,121.95,121.08,121.95,7750.0,121.11,121.95,121.08,121.95,7750.0
2021-05-13 14:10:00,121.91,122.25,121.88,121.93,11397.0,121.91,122.25,121.88,121.93,11397.0
2021-05-13 14:20:00,121.94,122.21,121.54,121.63,44469.0,121.94,122.21,121.54,121.63,44469.0
2021-05-13 14:30:00,121.66,122.16,121.43,122.04,104995.0,121.66,122.16,121.43,122.04,104995.0
2021-05-13 14:40:00,122.05,122.1,121.78,121.85,37148.0,122.05,122.1,121.78,121.85,37148.0
2021-05-13 14:50:00,121.87,122.17,121.51,121.54,33127.0,121.87,122.17,121.51,121.54,33127.0
2021-05-13 15:00:00,121.56,121.99,121.55,121.97,8443.0,121.56,121.99,121.55,121.97,8443.0
2021-05-13 15:10:00,122.01,122.07,121.69,121.92,8860.0,122.01,122.07,121.69,121.92,8860.0
2021-05-13 15:20:00,121.98,122.02,121.69,121.96,12368.0,121.98,122.02,121.69,121.96,12368.0
2021-05-13 15:30:00,121.94,122.26,121.94,122.22,26326.0,121.94,122.26,121.94,122.22,26326.0
2021-05-13 15:40:00,122.23,122.48,122.21,122.34,23911.0,122.23,122.48,122.21,122.34,23911.0
2021-05-13 15:50:00,122.28,122.34,121.89,122.06,141481.0,122.28,122.34,121.89,122.06,141481.0
2021-05-14 09:30:00,123.53,123.94,122.51,122.54,30975.0,123.53,123.94,122.51,122.54,30975.0
2021-05-14 09:40:00,122.62,122.7,122.06,122.21,17357.0,122.62,122.7,122.06,122.21,17357.0
2021-05-14 09:50:00,122.1,122.71,122.05,122.64,11621.0,122.1,122.71,122.05,122.64,11621.0
2021-05-14 10:00:00,122.63,122.96,122.43,122.67,22651.0,122.63,122.96,122.43,122.67,22651.0
2021-05-14 10:10:00,122.69,123.07,122.66,122.97,22378.0,122.69,123.07,122.66,122.97,22378.0
2021-05-14 10:20:00,123.0,123.1,122.77,122.91,23855.0,123.0,123.1,122.77,122.91,23855.0
2021-05-14 10:30:00,122.95,123.25,122.85,123.24,29419.0,122.95,123.25,122.85,123.24,29419.0
2021-05-14 10:40:00,123.28,123.37,122.93,123.18,36369.0,123.28,123.37,122.93,123.18,36369.0
2021-05-14 10:50:00,123.19,123.26,123.03,123.21,13553.0,123.19,123.26,123.03,123.21,13553.0
2021-05-14 11:00:00,123.27,123.3,123.1,123.13,11546.0,123.27,123.3,123.1,123.13,11546.0
2021-05-14 11:10:00,123.17,123.36,123.05,123.08,26898.0,123.17,123.36,123.05,123.08,26898.0
2021-05-14 11:20:00,123.05,123.22,122.99,123.18,18574.0,123.05,123.22,122.99,123.18,18574.0
2021-05-14 11:30:00,123.21,123.91,123.12,123.89,170631.0,123.21,123.91,123.12,123.89,170631.0
2021-05-14 11:40:00,123.95,123.96,123.59,123.71,11075.0,123.95,123.96,123.59,123.71,11075.0
2021-05-14 11:50:00,123.7,123.76,123.57,123.57,4275.0,123.7,123.76,123.57,123.57,4275.0
2021-05-14 12:00:00,123.62,124.0,123.57,123.99,10887.0,123.62,124.0,123.57,123.99,10887.0
2021-05-14 12:10:00,123.99,123.99,123.85,123.94,6339.0,123.99,123.99,123.85,123.94,6339.0
2021-05-14 12:20:00,123.96,124.07,123.81,123.86,13332.0,123.96,124.07,123.81,123.86,13332.0
2021-05-14 12:30:00,123.88,124.08,123.88,124.0,14104.0,123.88,124.08,123.88,124.0,14104.0
2021-05-14 12:40:00,124.02,124.09,123.97,124.05,7464.0,124.02,124.09,123.97,124.05,7464.0
2021-05-14 12:50:00,124.07,124.09,123.85,124.04,10333.0,124.07,124.09,123.85,124.04,10333.0
2021-05-14 13:00:00,124.03,124.06,123.92,124.06,12189.0,124.03,124.06,123.92,124.06,12189.0
2021-05-14 13:10:00,124.05,124.08,123.98,124.07,5752.0,124.05,124.08,123.98,124.07,5752.0
2021-05-14 13:20:00,124.01,124.14,124.0,124.1,9416.0,124.01,124.14,124.0,124.1,9416.0
2021-05-14 13:30:00,124.11,124.15,123.98,124.07,5391.0,124.11,124.15,123.98,124.07,5391.0
2021-05-14 13:40:00,124.05,124.18,123.99,124.15,13761.0,124.05,124.18,123.99,124.15,13761.0
2021-05-14 13:50:00,124.19,124.27,124.16,124.2,7228.0,124.19,124.27,124.16,124.2,7228.0
2021-05-14 14:00:00,124.22,124.32,124.14,124.31,6726.0,124.22,124.32,124.14,124.31,6726.0
2021-05-14 14:10:00,124.35,124.45,124.3,124.4,7507.0,124.35,124.45,124.3,124.4,7507.0
2021-05-14 14:20:00,124.37,124.42,124.28,124.35,6712.0,124.37,124.42,124.28,124.35,6712.0
2021-05-14 14:30:00,124.37,124.52,124.37,124.42,3824.0,124.37,124.52,124.37,124.42,3824.0
2021-05-14 14:40:00,124.42,124.7,124.42,124.69,4740.0,124.42,124.7,124.42,124.69,4740.0
2021-05-14 14:50:00,124.7,124.89,124.62,124.69,8202.0,124.7,124.89,124.62,124.69,8202.0
2021-05-14 15:00:00,124.67,124.67,124.25,124.29,9970.0,124.67,124.67,124.25,124.29,9970.0
2021-05-14 15:10:00,124.32,124.45,124.3,124.34,3958.0,124.32,124.45,124.3,124.34,3958.0
2021-05-14 15:20:00,124.36,124.38,124.2,124.35,8441.0,124.36,124.38,124.2,124.35,8441.0
2021-05-14 15:30:00,124.37,124.48,124.22,124.44,15662.0,124.37,124.48,124.22,124.44,15662.0
2021-05-14 15:40:00,124.42,124.61,124.37,124.58,20527.0,124.42,124.61,124.37,124.58,20527.0
2021-05-14 15:50:00,124.56,124.74,124.25,124.28,72967.0,124.56,124.74,124.25,124.28,72967.0
2021-05-17 09:30:00,123.19,123.22,122.15,122.81,33538.0,123.19,123.22,122.15,122.81,33538.0
2021-05-17 09:40:00,122.87,123.22,122.46,122.97,40440.0,122.87,123.22,122.46,122.97,40440.0
2021-05-17 09:50:00,122.96,123.05,121.81,121.86,16818.0,122.96,123.05,121.81,121.86,16818.0
2021-05-17 10:00:00,121.65,121.73,121.24,121.45,27651.0,121.65,121.73,121.24,121.45,27651.0
2021-05-17 10:10:00,121.53,121.73,121.2,121.62,18831.0,121.53,121.73,121.2,121.62,18831.0
2021-05-17 10:20:00,121.65,122.2,121.58,121.58,13576.0,121.65,122.2,121.58,121.58,13576.0
2021-05-17 10:30:00,121.63,122.36,121.37,122.36,25300.0,121.63,122.36,121.37,122.36,25300.0
2021-05-17 10:40:00,122.36,122.48,121.77,121.96,8739.0,122.36,122.48,121.77,121.96,8739.0
2021-05-17 10:50:00,122.04,122.21,121.68,121.93,14806.0,122.04,122.21,121.68,121.93,14806.0
2021-05-17 11:00:00,121.88,122.04,121.58,121.67,10361.0,121.88,122.04,121.58,121.67,10361.0
2021-05-17 11:10:00,121.63,121.78,121.37,121.41,13813.0,121.63,121.78,121.37,121.41,13813.0
2021-05-17 11:20:00,121.49,121.84,121.47,121.58,12448.0,121.49,121.84,121.47,121.58,12448.0
2021-05-17 11:30:00,121.59,121.62,121.34,121.45,6979.0,121.59,121.62,121.34,121.45,6979.0
2021-05-17 11:40:00,121.44,121.61,121.38,121.45,10133.0,121.44,121.61,121.38,121.45,10133.0
2021-05-17 11:50:00,121.47,121.47,121.2,121.34,13247.0,121.47,121.47,121.2,121.34,13247.0
2021-05-17 12:00:00,121.32,121.51,121.05,121.22,11533.0,121.32,121.51,121.05,121.22,11533.0
2021-05-17 12:10:00,121.18,121.2,120.87,121.0,13168.0,121.18,121.2,120.87,121.0,13168.0
2021-05-17 12:20:00,120.98,121.35,120.98,121.15,56643.0,120.98,121.35,120.98,121.15,56643.0
2021-05-17 12:30:00,121.14,121.19,120.95,121.14,10052.0,121.14,121.19,120.95,121.14,10052.0
2021-05-17 12:40:00,121.18,121.36,121.1,121.11,17863.0,121.18,121.36,121.1,121.11,17863.0
2021-05-17 12:50:00,121.11,121.15,121.01,121.01,11684.0,121.11,121.15,121.01,121.01,11684.0
2021-05-17 13:00:00,120.96,121.06,120.95,121.0,7491.0,120.96,121.06,120.95,121.0,7491.0
2021-05-17 13:10:00,120.94,121.0,120.6,120.79,8232.0,120.94,121.0,120.6,120.79,8232.0
2021-05-17 13:20:00,120.81,120.81,120.52,120.6,25881.0,120.81,120.81,120.52,120.6,25881.0
2021-05-17 13:30:00,120.61,120.68,120.26,120.43,14384.0,120.61,120.68,120.26,120.43,14384.0
2021-05-17 13:40:00,120.43,120.55,120.08,120.51,18259.0,120.43,120.55,120.08,120.51,18259.0
2021-05-17 13:50:00,120.49,120.49,120.28,120.36,14007.0,120.49,120.49,120.28,120.36,14007.0
2021-05-17 14:00:00,120.32,120.52,120.26,120.52,12655.0,120.32,120.52,120.26,120.52,12655.0
2021-05-17 14:10:00,120.5,120.6,120.36,120.58,10281.0,120.5,120.6,120.36,120.58,10281.0
2021-05-17 14:20:00,120.63,120.76,120.5,120.65,10486.0,120.63,120.76,120.5,120.65,10486.0
2021-05-17 14:30:00,120.65,120.85,120.31,120.47,16031.0,120.65,120.85,120.31,120.47,16031.0
2021-05-17 14:40:00,120.42,120.7,120.38,120.65,13069.0,120.42,120.7,120.38,120.65,13069.0
2021-05-17 14:50:00,120.61,121.0,120.61,120.86,10741.0,120.61,121.0,120.61,120.86,10741.0
2021-05-17 15:00:00,120.85,121.4,120.84,121.4,13138.0,120.85,121.4,120.84,121.4,13138.0
2021-05-17 15:10:00,121.38,121.78,121.37,121.61,20739.0,121.38,121.78,121.37,121.61,20739.0
2021-05-17 15:20:00,121.59,121.62,121.24,121.31,14674.0,121.59,121.62,121.24,121.31,14674.0
2021-05-17 15:30:00,121.31,121.54,121.3,121.33,16671.0,121.31,121.54,121.3,121.33,16671.0
2021-05-17 15:40:00,121.42,121.71,121.37,121.61,27258.0,121.42,121.71,121.37,121.61,27258.0
2021-05-17 15:50:00,121.64,121.88,121.6,121.84,57009.0,121.64,121.88,121.6,121.84,57009.0
2021-05-18 09:30:00,122.21,122.81,121.8,122.24,37940.0,122.21,122.81,121.8,122.24,37940.0
2021-05-18 09:40:00,122.25,122.3,121.61,122.1,16006.0,122.25,122.3,121.61,122.1,16006.0
2021-05-18 09:50:00,122.14,122.88,121.87,122.7,19282.0,122.14,122.88,121.87,122.7,19282.0
2021-05-18 10:00:00,122.63,123.0,122.52,122.65,19220.0,122.63,123.0,122.52,122.65,19220.0
2021-05-18 10:10:00,122.72,123.12,122.6,123.1,14199.0,122.72,123.12,122.6,123.1,14199.0
2021-05-18 10:20:00,123.15,123.17,122.79,122.9,12175.0,123.15,123.17,122.79,122.9,12175.0
2021-05-18 10:30:00,122.91,123.31,122.9,123.25,24807.0,122.91,123.31,122.9,123.25,24807.0
2021-05-18 10:40:00,123.14,123.26,122.8,123.18,23952.0,123.14,123.26,122.8,123.18,23952.0
2021-05-18 10:50:00,123.25,123.39,123.0,123.1,34672.0,123.25,123.39,123.0,123.1,34672.0
2021-05-18 11:00:00,123.21,123.5,123.04,123.18,65479.0,123.21,123.5,123.04,123.18,65479.0
2021-05-18 11:10:00,123.18,123.18,122.87,122.9,18374.0,123.18,123.18,122.87,122.9,18374.0
2021-05-18 11:20:00,122.89,122.99,122.67,122.71,14723.0,122.89,122.99,122.67,122.71,14723.0
2021-05-18 11:30:00,122.7,122.7,122.05,122.15,25132.0,122.7,122.7,122.05,122.15,25132.0
2021-05-18 11:40:00,122.21,122.4,121.97,122.32,23142.0,122.21,122.4,121.97,122.32,23142.0
2021-05-18 11:50:00,122.33,122.36,122.16,122.18,7015.0,122.33,122.36,122.16,122.18,7015.0
2021-05-18 12:00:00,122.18,122.48,122.17,122.39,22069.0,122.18,122.48,122.17,122.39,22069.0
2021-05-18 12:10:00,122.38,122.69,122.35,122.58,20501.0,122.38,122.69,122.35,122.58,20501.0
2021-05-18 12:20:00,122.58,123.0,122.51,122.92,23180.0,122.58,123.0,122.51,122.92,23180.0
2021-05-18 12:30:00,122.97,123.08,122.88,122.93,9904.0,122.97,123.08,122.88,122.93,9904.0
2021-05-18 12:40:00,122.96,123.03,122.89,122.93,10315.0,122.96,123.03,122.89,122.93,10315.0
2021-05-18 12:50:00,122.89,122.97,122.73,122.78,12232.0,122.89,122.97,122.73,122.78,12232.0
2021-05-18 13:00:00,122.81,122.81,122.51,122.67,15966.0,122.81,122.81,122.51,122.67,15966.0
2021-05-18 13:10:00,122.7,122.77,122.56,122.57,8655.0,122.7,122.77,122.56,122.57,8655.0
2021-05-18 13:20:00,122.59,122.89,122.56,122.88,31544.0,122.59,122.89,122.56,122.88,31544.0
2021-05-18 13:30:00,122.86,122.9,122.78,122.84,20100.0,122.86,122.9,122.78,122.84,20100.0
2021-05-18 13:40:00,122.85,122.86,122.4,122.4,14874.0,122.85,122.86,122.4,122.4,14874.0
2021-05-18 13:50:00,122.42,122.68,122.4,122.68,30615.0,122.42,122.68,122.4,122.68,30615.0
2021-05-18 14:00:00,122.72,122.81,122.37,122.45,43879.0,122.72,122.81,122.37,122.45,43879.0
2021-05-18 14:10:00,122.47,122.55,122.32,122.33,39268.0,122.47,122.55,122.32,122.33,39268.0
2021-05-18 14:20:00,122.33,122.37,121.96,121.97,32149.0,122.33,122.37,121.96,121.97,32149.0
2021-05-18 14:30:00,122.0,122.01,121.53,121.53,30160.0,122.0,122.01,121.53,121.53,30160.0
2021-05-18 14:40:00,121.57,121.6,121.24,121.51,34794.0,121.57,121.6,121.24,121.51,34794.0
2021-05-18 14:50:00,121.55,121.8,121.53,121.75,20261.0,121.55,121.8,121.53,121.75,20261.0
2021-05-18 15:00:00,121.71,121.96,121.64,121.92,24218.0,121.71,121.96,121.64,121.92,24218.0
2021-05-18 15:10:00,121.94,121.96,121.61,121.72,38291.0,121.94,121.96,121.61,121.72,38291.0
2021-05-18 15:20:00,121.74,122.14,121.73,121.99,40537.0,121.74,122.14,121.73,121.99,40537.0
2021-05-18 15:30:00,122.0,122.25,121.99,122.01,37626.0,122.0,122.25,121.99,122.01,37626.0
2021-05-18 15:40:00,122.01,122.11,121.61,121.67,39221.0,122.01,122.11,121.61,121.67,39221.0
2021-05-18 15:50:00,121.6,121.63,121.11,121.19,101819.0,121.6,121.63,121.11,121.19,101819.0
2021-05-19 09:30:00,119.02,120.0,118.11,119.39,49854.0,119.02,120.0,118.11,119.39,49854.0
2021-05-19 09:40:00,119.48,120.11,118.97,119.82,10554.0,119.48,120.11,118.97,119.82,10554.0
2021-05-19 09:50:00,119.82,120.16,119.63,119.92,15202.0,119.82,120.16,119.63,119.92,15202.0
2021-05-19 10:00:00,119.95,120.42,119.63,120.36,14294.0,119.95,120.42,119.63,120.36,14294.0
2021-05-19 10:10:00,120.25,120.6,119.91,120.54,11765.0,120.25,120.6,119.91,120.54,11765.0
2021-05-19 10:20:00,120.5,120.88,120.23,120.52,13588.0,120.5,120.88,120.23,120.52,13588.0
2021-05-19 10:30:00,120.6,120.67,120.08,120.14,16170.0,120.6,120.67,120.08,120.14,16170.0
2021-05-19 10:40:00,120.21,120.93,120.12,120.68,9064.0,120.21,120.93,120.12,120.68,9064.0
2021-05-19 10:50:00,120.66,121.08,120.62,120.95,25552.0,120.66,121.08,120.62,120.95,25552.0
2021-05-19 11:00:00,120.92,121.34,120.56,121.34,30579.0,120.92,121.34,120.56,121.34,30579.0
2021-05-19 11:10:00,121.31,121.53,121.18,121.26,35017.0,121.31,121.53,121.18,121.26,35017.0
2021-05-19 11:20:00,121.32,121.54,121.16,121.16,20460.0,121.32,121.54,121.16,121.16,20460.0
2021-05-19 11:30:00,121.14,121.18,120.84,121.15,18235.0,121.14,121.18,120.84,121.15,18235.0
2021-05-19 11:40:00,121.14,121.16,120.83,120.9,5527.0,121.14,121.16,120.83,120.9,5527.0
2021-05-19 11:50:00,120.83,121.1,120.64,121.04,6220.0,120.83,121.1,120.64,121.04,6220.0
2021-05-19 12:00:00,121.04,121.17,120.91,121.08,5194.0,121.04,121.17,120.91,121.08,5194.0
2021-05-19 12:10:00,121.11,121.7,121.11,121.57,10703.0,121.11,121.7,121.11,121.57,10703.0
2021-05-19 12:20:00,121.56,121.6,121.32,121.34,14531.0,121.56,121.6,121.32,121.34,14531.0
2021-05-19 12:30:00,121.36,121.48,121.17,121.24,12578.0,121.36,121.48,121.17,121.24,12578.0
2021-05-19 12:40:00,121.25,121.54,121.22,121.22,37140.0,121.25,121.54,121.22,121.22,37140.0
2021-05-19 12:50:00,121.2,121.42,121.07,121.24,7927.0,121.2,121.42,121.07,121.24,7927.0
2021-05-19 13:00:00,121.28,121.79,121.25,121.76,15077.0,121.28,121.79,121.25,121.76,15077.0
2021-05-19 13:10:00,121.8,122.04,121.79,121.87,12724.0,121.8,122.04,121.79,121.87,12724.0
2021-05-19 13:20:00,121.83,121.84,121.62,121.81,11050.0,121.83,121.84,121.62,121.81,11050.0
2021-05-19 13:30:00,121.84,121.84,121.25,121.45,27406.0,121.84,121.84,121.25,121.45,27406.0
2021-05-19 13:40:00,121.46,121.5,121.28,121.34,26398.0,121.46,121.5,121.28,121.34,26398.0
2021-05-19 13:50:00,121.38,121.53,121.31,121.31,25028.0,121.38,121.53,121.31,121.31,25028.0
2021-05-19 14:00:00,121.31,121.65,120.64,121.26,33119.0,121.31,121.65,120.64,121.26,33119.0
2021-05-19 14:10:00,121.24,121.34,120.87,121.22,30951.0,121.24,121.34,120.87,121.22,30951.0
2021-05-19 14:20:00,121.23,122.4,121.23,122.25,64099.0,121.23,122.4,121.23,122.25,64099.0
2021-05-19 14:30:00,122.32,122.44,121.84,121.87,33820.0,122.32,122.44,121.84,121.87,33820.0
2021-05-19 14:40:00,121.76,121.91,121.57,121.59,8959.0,121.76,121.91,121.57,121.59,8959.0
2021-05-19 14:50:00,121.61,121.79,121.43,121.67,35112.0,121.61,121.79,121.43,121.67,35112.0
2021-05-19 15:00:00,121.61,121.62,121.34,121.6,13528.0,121.61,121.62,121.34,121.6,13528.0
2021-05-19 15:10:00,121.58,121.71,121.49,121.56,29002.0,121.58,121.71,121.49,121.56,29002.0
2021-05-19 15:20:00,121.53,121.9,121.39,121.78,16856.0,121.53,121.9,121.39,121.78,16856.0
2021-05-19 15:30:00,121.78,121.83,121.55,121.6,37501.0,121.78,121.83,121.55,121.6,37501.0
2021-05-19 15:40:00,121.57,121.66,121.37,121.39,37715.0,121.57,121.66,121.37,121.39,37715.0
2021-05-19 15:50:00,121.44,122.4,121.44,122.33,98427.0,121.44,122.4,121.44,122.33,98427.0
2021-05-20 09:30:00,123.44,125.11,123.1,125.02,58928.0,123.44,125.11,123.1,125.02,58928.0
2021-05-20 09:40:00,125.1,125.77,125.07,125.48,18793.0,125.1,125.77,125.07,125.48,18793.0
2021-05-20 09:50:00,125.5,125.63,124.86,125.06,14240.0,125.5,125.63,124.86,125.06,14240.0
2021-05-20 10:00:00,125.26,125.66,124.95,124.97,18034.0,125.26,125.66,124.95,124.97,18034.0
2021-05-20 10:10:00,124.96,125.32,124.73,125.27,20102.0,124.96,125.32,124.73,125.27,20102.0
2021-05-20 10:20:00,125.3,125.37,125.2,125.2,16376.0,125.3,125.37,125.2,125.2,16376.0
2021-05-20 10:30:00,125.24,125.43,125.17,125.18,32416.0,125.24,125.43,125.17,125.18,32416.0
2021-05-20 10:40:00,125.18,125.72,125.17,125.46,38476.0,125.18,125.72,125.17,125.46,38476.0
2021-05-20 10:50:00,125.42,125.71,125.38,125.4,11444.0,125.42,125.71,125.38,125.4,11444.0
2021-05-20 11:00:00,125.41,125.63,125.24,125.43,16715.0,125.41,125.63,125.24,125.43,16715.0
2021-05-20 11:10:00,125.41,125.6,125.34,125.59,10828.0,125.41,125.6,125.34,125.59,10828.0
2021-05-20 11:20:00,125.62,125.71,125.33,125.67,8103.0,125.62,125.71,125.33,125.67,8103.0
2021-05-20 11:30:00,125.69,125.72,125.5,125.66,7372.0,125.69,125.72,125.5,125.66,7372.0
2021-05-20 11:40:00,125.69,126.04,125.69,125.92,14812.0,125.69,126.04,125.69,125.92,14812.0
2021-05-20 11:50:00,125.94,126.0,125.49,125.55,10198.0,125.94,126.0,125.49,125.55,10198.0
2021-05-20 12:00:00,125.53,125.53,125.22,125.23,15370.0,125.53,125.53,125.22,125.23,15370.0
2021-05-20 12:10:00,125.25,125.48,125.17,125.39,8035.0,125.25,125.48,125.17,125.39,8035.0
2021-05-20 12:20:00,125.36,125.46,125.21,125.29,7655.0,125.36,125.46,125.21,125.29,7655.0
2021-05-20 12:30:00,125.32,125.36,125.0,125.15,7589.0,125.32,125.36,125.0,125.15,7589.0
2021-05-20 12:40:00,125.14,125.29,125.13,125.22,8181.0,125.14,125.29,125.13,125.22,8181.0
2021-05-20 12:50:00,125.23,125.55,125.18,125.55,23210.0,125.23,125.55,125.18,125.55,23210.0
2021-05-20 13:00:00,125.5,125.62,125.44,125.48,5713.0,125.5,125.62,125.44,125.48,5713.0
2021-05-20 13:10:00,125.51,125.61,125.37,125.56,3995.0,125.51,125.61,125.37,125.56,3995.0
2021-05-20 13:20:00,125.56,125.79,125.55,125.63,5790.0,125.56,125.79,125.55,125.63,5790.0
2021-05-20 13:30:00,125.65,125.84,125.65,125.75,8893.0,125.65,125.84,125.65,125.75,8893.0
2021-05-20 13:40:00,125.7,125.87,125.63,125.79,14262.0,125.7,125.87,125.63,125.79,14262.0
2021-05-20 13:50:00,125.8,125.92,125.48,125.77,19404.0,125.8,125.92,125.48,125.77,19404.0
2021-05-20 14:00:00,125.79,126.04,125.79,125.86,12016.0,125.79,126.04,125.79,125.86,12016.0
2021-05-20 14:10:00,125.87,125.89,125.68,125.81,6480.0,125.87,125.89,125.68,125.81,6480.0
2021-05-20 14:20:00,125.78,125.89,125.71,125.87,13268.0,125.78,125.89,125.71,125.87,13268.0
2021-05-20 14:30:00,125.88,125.94,125.82,125.84,13465.0,125.88,125.94,125.82,125.84,13465.0
2021-05-20 14:40:00,125.81,125.88,125.69,125.88,14681.0,125.81,125.88,125.69,125.88,14681.0
2021-05-20 14:50:00,125.86,125.97,125.79,125.91,20749.0,125.86,125.97,125.79,125.91,20749.0
2021-05-20 15:00:00,125.88,125.88,125.69,125.72,8898.0,125.88,125.88,125.69,125.72,8898.0
2021-05-20 15:10:00,125.75,125.81,125.6,125.64,22555.0,125.75,125.81,125.6,125.64,22555.0
2021-05-20 15:20:00,125.61,125.77,125.53,125.76,14919.0,125.61,125.77,125.53,125.76,14919.0
2021-05-20 15:30:00,125.76,125.98,125.57,125.62,22774.0,125.76,125.98,125.57,125.62,22774.0
2021-05-20 15:40:00,125.64,125.72,125.35,125.5,60194.0,125.64,125.72,125.35,125.5,60194.0
2021-05-20 15:50:00,125.47,125.58,125.21,125.31,117187.0,125.47,125.58,125.21,125.31,117187.0
2021-05-21 09:30:00,126.03,126.46,125.68,125.83,97529.0,126.03,126.46,125.68,125.83,97529.0
2021-05-21 09:40:00,125.75,125.91,125.08,125.3,17169.0,125.75,125.91,125.08,125.3,17169.0
2021-05-21 09:50:00,125.27,125.57,124.96,125.56,24376.0,125.27,125.57,124.96,125.56,24376.0
2021-05-21 10:00:00,125.57,125.74,124.65,124.93,30307.0,125.57,125.74,124.65,124.93,30307.0
2021-05-21 10:10:00,124.85,125.2,124.47,124.48,23725.0,124.85,125.2,124.47,124.48,23725.0
2021-05-21 10:20:00,124.52,124.82,124.35,124.4,23246.0,124.52,124.82,124.35,124.4,23246.0
2021-05-21 10:30:00,124.32,124.62,123.81,123.98,29420.0,124.32,124.62,123.81,123.98,29420.0
2021-05-21 10:40:00,123.94,124.1,123.65,123.71,18339.0,123.94,124.1,123.65,123.71,18339.0
2021-05-21 10:50:00,123.73,124.14,123.58,124.13,46951.0,123.73,124.14,123.58,124.13,46951.0
2021-05-21 11:00:00,124.17,124.29,123.73,124.29,28148.0,124.17,124.29,123.73,124.29,28148.0
2021-05-21 11:10:00,124.29,124.34,124.06,124.12,18915.0,124.29,124.34,124.06,124.12,18915.0
2021-05-21 11:20:00,124.17,124.18,123.6,123.61,13046.0,124.17,124.18,123.6,123.61,13046.0
2021-05-21 11:30:00,123.61,123.79,123.41,123.54,14685.0,123.61,123.79,123.41,123.54,14685.0
2021-05-21 11:40:00,123.51,123.74,123.38,123.47,10608.0,123.51,123.74,123.38,123.47,10608.0
2021-05-21 11:50:00,123.41,123.51,123.13,123.25,12032.0,123.41,123.51,123.13,123.25,12032.0
2021-05-21 12:00:00,123.23,123.44,123.06,123.19,11552.0,123.23,123.44,123.06,123.19,11552.0
2021-05-21 12:10:00,123.12,123.38,123.1,123.37,7010.0,123.12,123.38,123.1,123.37,7010.0
2021-05-21 12:20:00,123.34,123.51,123.23,123.4,13091.0,123.34,123.51,123.23,123.4,13091.0
2021-05-21 12:30:00,123.43,123.58,123.39,123.57,7472.0,123.43,123.58,123.39,123.57,7472.0
2021-05-21 12:40:00,123.63,123.66,123.34,123.44,10253.0,123.63,123.66,123.34,123.44,10253.0
2021-05-21 12:50:00,123.47,123.53,123.1,123.53,11134.0,123.47,123.53,123.1,123.53,11134.0
2021-05-21 13:00:00,123.54,123.67,123.52,123.56,7109.0,123.54,123.67,123.52,123.56,7109.0
2021-05-21 13:10:00,123.56,123.68,123.41,123.43,13382.0,123.56,123.68,123.41,123.43,13382.0
2021-05-21 13:20:00,123.47,123.77,123.46,123.68,8735.0,123.47,123.77,123.46,123.68,8735.0
2021-05-21 13:30:00,123.69,123.93,123.65,123.81,18678.0,123.69,123.93,123.65,123.81,18678.0
2021-05-21 13:40:00,123.82,123.89,123.7,123.78,11477.0,123.82,123.89,123.7,123.78,11477.0
2021-05-21 13:50:00,123.78,123.88,123.66,123.72,7008.0,123.78,123.88,123.66,123.72,7008.0
2021-05-21 14:00:00,123.73,123.86,123.69,123.86,12602.0,123.73,123.86,123.69,123.86,12602.0
2021-05-21 14:10:00,123.85,123.92,123.78,123.81,9658.0,123.85,123.92,123.78,123.81,9658.0
2021-05-21 14:20:00,123.77,123.84,123.53,123.63,18067.0,123.77,123.84,123.53,123.63,18067.0
2021-05-21 14:30:00,123.64,123.78,123.45,123.55,15076.0,123.64,123.78,123.45,123.55,15076.0
2021-05-21 14:40:00,123.57,123.68,123.55,123.6,6947.0,123.57,123.68,123.55,123.6,6947.0
2021-05-21 14:50:00,123.61,123.7,123.54,123.67,10423.0,123.61,123.7,123.54,123.67,10423.0
2021-05-21 15:00:00,123.66,123.71,123.59,123.69,8662.0,123.66,123.71,123.59,123.69,8662.0
2021-05-21 15:10:00,123.66,123.92,123.66,123.81,8289.0,123.66,123.92,123.66,123.81,8289.0
2021-05-21 15:20:00,123.79,123.86,123.66,123.81,15718.0,123.79,123.86,123.66,123.81,15718.0
2021-05-21 15:30:00,123.79,123.81,123.59,123.68,22368.0,123.79,123.81,123.59,123.68,22368.0
2021-05-21 15:40:00,123.66,123.79,123.47,123.59,21835.0,123.66,123.79,123.47,123.59,21835.0
2021-05-21 15:50:00,123.64,123.64,123.29,123.47,95139.0,123.64,123.64,123.29,123.47,95139.0
2021-05-24 09:30:00,125.23,126.23,125.22,126.11,56953.0,125.23,126.23,125.22,126.11,56953.0
2021-05-24 09:40:00,126.16,126.5,125.85,126.36,30116.0,126.16,126.5,125.85,126.36,30116.0
2021-05-24 09:50:00,126.34,126.38,125.83,126.03,27218.0,126.34,126.38,125.83,126.03,27218.0
2021-05-24 10:00:00,126.1,126.71,126.1,126.46,37298.0,126.1,126.71,126.1,126.46,37298.0
2021-05-24 10:10:00,126.48,126.98,126.48,126.8,26482.0,126.48,126.98,126.48,126.8,26482.0
2021-05-24 10:20:00,126.83,127.21,126.76,126.79,15417.0,126.83,127.21,126.76,126.79,15417.0
2021-05-24 10:30:00,126.82,127.14,126.71,127.05,22522.0,126.82,127.14,126.71,127.05,22522.0
2021-05-24 10:40:00,127.06,127.12,126.57,126.57,9699.0,127.06,127.12,126.57,126.57,9699.0
2021-05-24 10:50:00,126.62,126.95,126.46,126.52,7098.0,126.62,126.95,126.46,126.52,7098.0
2021-05-24 11:00:00,126.55,126.9,126.51,126.84,11111.0,126.55,126.9,126.51,126.84,11111.0
2021-05-24 11:10:00,126.79,127.17,126.77,127.13,14001.0,126.79,127.17,126.77,127.13,14001.0
2021-05-24 11:20:00,127.17,127.18,126.93,127.0,13205.0,127.17,127.18,126.93,127.0,13205.0
2021-05-24 11:30:00,127.0,127.11,126.93,126.95,10302.0,127.0,127.11,126.93,126.95,10302.0
2021-05-24 11:40:00,126.9,127.24,126.85,127.19,16230.0,126.9,127.24,126.85,127.19,16230.0
2021-05-24 11:50:00,127.17,127.19,126.94,126.98,12550.0,127.17,127.19,126.94,126.98,12550.0
2021-05-24 12:00:00,127.0,127.16,126.95,127.0,10505.0,127.0,127.16,126.95,127.0,10505.0
2021-05-24 12:10:00,127.0,127.17,126.88,127.13,11345.0,127.0,127.17,126.88,127.13,11345.0
2021-05-24 12:20:00,127.14,127.16,126.99,127.13,15209.0,127.14,127.16,126.99,127.13,15209.0
2021-05-24 12:30:00,127.13,127.2,126.92,126.95,8622.0,127.13,127.2,126.92,126.95,8622.0
2021-05-24 12:40:00,126.96,127.01,126.86,126.99,7934.0,126.96,127.01,126.86,126.99,7934.0
2021-05-24 12:50:00,126.91,126.93,126.72,126.93,10711.0,126.91,126.93,126.72,126.93,10711.0
2021-05-24 13:00:00,126.94,126.98,126.79,126.79,5836.0,126.94,126.98,126.79,126.79,5836.0
2021-05-24 13:10:00,126.77,126.85,126.68,126.81,6550.0,126.77,126.85,126.68,126.81,6550.0
2021-05-24 13:20:00,126.85,126.89,126.71,126.77,6939.0,126.85,126.89,126.71,126.77,6939.0
2021-05-24 13:30:00,126.8,127.08,126.8,127.0,11624.0,126.8,127.08,126.8,127.0,11624.0
2021-05-24 13:40:00,126.97,127.18,126.95,127.13,14561.0,126.97,127.18,126.95,127.13,14561.0
2021-05-24 13:50:00,127.18,127.2,127.11,127.14,6100.0,127.18,127.2,127.11,127.14,6100.0
2021-05-24 14:00:00,127.13,127.21,127.05,127.06,7033.0,127.13,127.21,127.05,127.06,7033.0
2021-05-24 14:10:00,127.06,127.06,126.88,126.99,9301.0,127.06,127.06,126.88,126.99,9301.0
2021-05-24 14:20:00,127.0,127.03,126.91,126.93,12998.0,127.0,127.03,126.91,126.93,12998.0
2021-05-24 14:30:00,126.95,127.15,126.93,127.06,6558.0,126.95,127.15,126.93,127.06,6558.0
2021-05-24 14:40:00,127.06,127.08,126.96,126.99,6704.0,127.06,127.08,126.96,126.99,6704.0
2021-05-24 14:50:00,126.97,127.05,126.83,126.84,8700.0,126.97,127.05,126.83,126.84,8700.0
2021-05-24 15:00:00,126.82,126.89,126.75,126.78,22710.0,126.82,126.89,126.75,126.78,22710.0
2021-05-24 15:10:00,126.75,126.85,126.62,126.65,8856.0,126.75,126.85,126.62,126.65,8856.0
2021-05-24 15:20:00,126.62,126.72,126.48,126.53,13721.0,126.62,126.72,126.48,126.53,13721.0
2021-05-24 15:30:00,126.55,126.62,126.39,126.57,13889.0,126.55,126.62,126.39,126.57,13889.0
2021-05-24 15:40:00,126.57,126.65,126.5,126.58,19190.0,126.57,126.65,126.5,126.58,19190.0
2021-05-24 15:50:00,126.58,126.61,126.24,126.35,59854.0,126.58,126.61,126.24,126.35,59854.0
2021-05-25 09:30:00,127.06,127.38,126.5,126.92,33436.0,127.06,127.38,126.5,126.92,33436.0
2021-05-25 09:40:00,126.93,127.07,126.62,126.97,11009.0,126.93,127.07,126.62,126.97,11009.0
2021-05-25 09:50:00,126.99,126.99,126.36,126.77,10625.0,126.99,126.99,126.36,126.77,10625.0
2021-05-25 10:00:00,126.61,126.79,126.48,126.64,8448.0,126.61,126.79,126.48,126.64,8448.0
2021-05-25 10:10:00,126.61,126.87,126.44,126.48,11244.0,126.61,126.87,126.44,126.48,11244.0
2021-05-25 10:20:00,126.48,127.09,126.46,127.04,14401.0,126.48,127.09,126.46,127.04,14401.0
2021-05-25 10:30:00,127.05,127.15,126.65,126.89,13844.0,127.05,127.15,126.65,126.89,13844.0
2021-05-25 10:40:00,126.93,127.39,126.9,127.31,18463.0,126.93,127.39,126.9,127.31,18463.0
2021-05-25 10:50:00,127.34,127.38,127.15,127.37,11502.0,127.34,127.38,127.15,127.37,11502.0
2021-05-25 11:00:00,127.37,127.4,127.04,127.24,20240.0,127.37,127.4,127.04,127.24,20240.0
2021-05-25 11:10:00,127.18,127.4,127.01,127.04,16746.0,127.18,127.4,127.01,127.04,16746.0
2021-05-25 11:20:00,127.1,127.41,127.04,127.16,10423.0,127.1,127.41,127.04,127.16,10423.0
2021-05-25 11:30:00,127.17,127.28,127.0,127.13,13389.0,127.17,127.28,127.0,127.13,13389.0
2021-05-25 11:40:00,127.13,127.41,127.04,127.39,8062.0,127.13,127.41,127.04,127.39,8062.0
2021-05-25 11:50:00,127.41,127.8,127.16,127.75,14133.0,127.41,127.8,127.16,127.75,14133.0
2021-05-25 12:00:00,127.81,127.86,127.57,127.62,10616.0,127.81,127.86,127.57,127.62,10616.0
2021-05-25 12:10:00,127.68,127.77,127.42,127.47,7105.0,127.68,127.77,127.42,127.47,7105.0
2021-05-25 12:20:00,127.51,127.54,127.36,127.41,5473.0,127.51,127.54,127.36,127.41,5473.0
2021-05-25 12:30:00,127.46,127.59,127.4,127.45,7241.0,127.46,127.59,127.4,127.45,7241.0
2021-05-25 12:40:00,127.45,127.45,127.25,127.26,6583.0,127.45,127.45,127.25,127.26,6583.0
2021-05-25 12:50:00,127.27,127.45,127.22,127.26,9202.0,127.27,127.45,127.22,127.26,9202.0
2021-05-25 13:00:00,127.21,127.21,126.98,127.15,6755.0,127.21,127.21,126.98,127.15,6755.0
2021-05-25 13:10:00,127.19,127.47,127.15,127.45,6829.0,127.19,127.47,127.15,127.45,6829.0
2021-05-25 13:20:00,127.44,127.58,127.38,127.46,6409.0,127.44,127.58,127.38,127.46,6409.0
2021-05-25 13:30:00,127.41,127.6,127.39,127.52,7206.0,127.41,127.6,127.39,127.52,7206.0
2021-05-25 13:40:00,127.48,127.69,127.35,127.56,7872.0,127.48,127.69,127.35,127.56,7872.0
2021-05-25 13:50:00,127.52,127.73,127.51,127.7,10110.0,127.52,127.73,127.51,127.7,10110.0
2021-05-25 14:00:00,127.75,127.78,127.31,127.35,9355.0,127.75,127.78,127.31,127.35,9355.0
2021-05-25 14:10:00,127.33,127.6,127.27,127.46,10828.0,127.33,127.6,127.27,127.46,10828.0
2021-05-25 14:20:00,127.48,127.58,127.37,127.46,14275.0,127.48,127.58,127.37,127.46,14275.0
2021-05-25 14:30:00,127.45,127.6,127.21,127.33,16643.0,127.45,127.6,127.21,127.33,16643.0
2021-05-25 14:40:00,127.42,127.44,127.25,127.3,9936.0,127.42,127.44,127.25,127.3,9936.0
2021-05-25 14:50:00,127.28,127.35,127.17,127.26,8654.0,127.28,127.35,127.17,127.26,8654.0
2021-05-25 15:00:00,127.31,127.39,127.23,127.25,14997.0,127.31,127.39,127.23,127.25,14997.0
2021-05-25 15:10:00,127.24,127.49,127.24,127.4,12824.0,127.24,127.49,127.24,127.4,12824.0
2021-05-25 15:20:00,127.42,127.69,127.36,127.54,9010.0,127.42,127.69,127.36,127.54,9010.0
2021-05-25 15:30:00,127.48,127.56,127.21,127.54,12744.0,127.48,127.56,127.21,127.54,12744.0
2021-05-25 15:40:00,127.53,127.63,127.46,127.46,16407.0,127.53,127.63,127.46,127.46,16407.0
2021-05-25 15:50:00,127.46,127.59,127.38,127.49,124723.0,127.46,127.59,127.38,127.49,124723.0
2021-05-26 09:30:00,128.19,128.66,127.92,128.36,42046.0,128.19,128.66,127.92,128.36,42046.0
2021-05-26 09:40:00,128.36,128.92,128.35,128.77,24878.0,128.36,128.92,128.35,128.77,24878.0
2021-05-26 09:50:00,128.75,129.06,128.65,128.66,17922.0,128.75,129.06,128.65,128.66,17922.0
2021-05-26 10:00:00,128.69,128.69,128.11,128.65,16361.0,128.69,128.69,128.11,128.65,16361.0
2021-05-26 10:10:00,128.61,128.64,128.2,128.35,11032.0,128.61,128.64,128.2,128.35,11032.0
2021-05-26 10:20:00,128.33,128.49,128.03,128.19,9699.0,128.33,128.49,128.03,128.19,9699.0
2021-05-26 10:30:00,128.12,128.38,128.03,128.11,14165.0,128.12,128.38,128.03,128.11,14165.0
2021-05-26 10:40:00,128.12,128.33,128.0,128.26,10579.0,128.12,128.33,128.0,128.26,10579.0
2021-05-26 10:50:00,128.28,128.42,128.18,128.19,12055.0,128.28,128.42,128.18,128.19,12055.0
2021-05-26 11:00:00,128.16,128.16,127.68,127.81,11438.0,128.16,128.16,127.68,127.81,11438.0
2021-05-26 11:10:00,127.83,127.94,127.6,127.89,10326.0,127.83,127.94,127.6,127.89,10326.0
2021-05-26 11:20:00,127.9,127.9,127.57,127.57,5621.0,127.9,127.9,127.57,127.57,5621.0
2021-05-26 11:30:00,127.58,127.61,127.16,127.29,8087.0,127.58,127.61,127.16,127.29,8087.0
2021-05-26 11:40:00,127.32,127.44,127.31,127.35,4860.0,127.32,127.44,127.31,127.35,4860.0
2021-05-26 11:50:00,127.37,127.44,127.26,127.29,5942.0,127.37,127.44,127.26,127.29,5942.0
2021-05-26 12:00:00,127.31,127.42,127.28,127.4,3885.0,127.31,127.42,127.28,127.4,3885.0
2021-05-26 12:10:00,127.43,127.43,127.24,127.26,4406.0,127.43,127.43,127.24,127.26,4406.0
2021-05-26 12:20:00,127.24,127.32,126.9,126.97,9343.0,127.24,127.32,126.9,126.97,9343.0
2021-05-26 12:30:00,127.02,127.04,126.82,126.82,7447.0,127.02,127.04,126.82,126.82,7447.0
2021-05-26 12:40:00,126.83,126.98,126.76,126.98,10348.0,126.83,126.98,126.76,126.98,10348.0
2021-05-26 12:50:00,126.96,127.12,126.95,127.08,3886.0,126.96,127.12,126.95,127.08,3886.0
2021-05-26 13:00:00,127.03,127.04,126.73,126.75,6353.0,127.03,127.04,126.73,126.75,6353.0
2021-05-26 13:10:00,126.8,126.88,126.72,126.82,6136.0,126.8,126.88,126.72,126.82,6136.0
2021-05-26 13:20:00,126.8,126.92,126.8,126.88,8880.0,126.8,126.92,126.8,126.88,8880.0
2021-05-26 13:30:00,126.86,126.86,126.65,126.72,7447.0,126.86,126.86,126.65,126.72,7447.0
2021-05-26 13:40:00,126.7,126.83,126.7,126.82,7474.0,126.7,126.83,126.7,126.82,7474.0
2021-05-26 13:50:00,126.82,126.85,126.64,126.85,9116.0,126.82,126.85,126.64,126.85,9116.0
2021-05-26 14:00:00,126.87,126.91,126.75,126.91,4246.0,126.87,126.91,126.75,126.91,4246.0
2021-05-26 14:10:00,126.92,127.06,126.92,127.03,6712.0,126.92,127.06,126.92,127.03,6712.0
2021-05-26 14:20:00,127.08,127.08,126.9,127.04,15069.0,127.08,127.08,126.9,127.04,15069.0
2021-05-26 14:30:00,127.02,127.1,127.0,127.0,3673.0,127.02,127.1,127.0,127.0,3673.0
2021-05-26 14:40:00,126.99,127.08,126.92,126.92,6432.0,126.99,127.08,126.92,126.92,6432.0
2021-05-26 14:50:00,126.94,127.01,126.93,126.94,4765.0,126.94,127.01,126.93,126.94,4765.0
2021-05-26 15:00:00,126.96,127.01,126.86,126.93,11429.0,126.96,127.01,126.86,126.93,11429.0
2021-05-26 15:10:00,126.88,127.08,126.88,127.07,8201.0,126.88,127.08,126.88,127.07,8201.0
2021-05-26 15:20:00,127.09,127.09,126.92,127.03,15725.0,127.09,127.09,126.92,127.03,15725.0
2021-05-26 15:30:00,127.04,127.06,126.8,126.84,16305.0,127.04,127.06,126.8,126.84,16305.0
2021-05-26 15:40:00,126.81,126.94,126.77,126.83,16602.0,126.81,126.94,126.77,126.83,16602.0
2021-05-26 15:50:00,126.79,126.87,126.56,126.84,90261.0,126.79,126.87,126.56,126.84,90261.0
2021-05-27 09:30:00,126.66,126.66,125.31,126.3,32421.0,126.66,126.66,125.31,126.3,32421.0
2021-05-27 09:40:00,126.24,126.33,125.8,125.82,22069.0,126.24,126.33,125.8,125.82,22069.0
2021-05-27 09:50:00,125.91,126.18,125.71,126.08,12591.0,125.91,126.18,125.71,126.08,12591.0
2021-05-27 10:00:00,126.08,126.98,126.08,126.91,19294.0,126.08,126.98,126.08,126.91,19294.0
2021-05-27 10:10:00,126.93,127.17,126.74,127.09,30860.0,126.93,127.17,126.74,127.09,30860.0
2021-05-27 10:20:00,127.09,127.47,127.09,127.39,17047.0,127.09,127.47,127.09,127.39,17047.0
2021-05-27 10:30:00,127.48,127.79,127.34,127.69,10378.0,127.48,127.79,127.34,127.69,10378.0
2021-05-27 10:40:00,127.68,127.94,127.48,127.68,28809.0,127.68,127.94,127.48,127.68,28809.0
2021-05-27 10:50:00,127.76,127.85,127.43,127.81,19395.0,127.76,127.85,127.43,127.81,19395.0
2021-05-27 11:00:00,127.82,128.5,127.82,128.45,22130.0,127.82,128.5,127.82,128.45,22130.0
2021-05-27 11:10:00,128.49,128.63,128.42,128.53,12016.0,128.49,128.63,128.42,128.53,12016.0
2021-05-27 11:20:00,128.58,128.72,128.42,128.44,22371.0,128.58,128.72,128.42,128.44,22371.0
2021-05-27 11:30:00,128.46,128.46,128.21,128.42,12412.0,128.46,128.46,128.21,128.42,12412.0
2021-05-27 11:40:00,128.49,128.59,128.34,128.34,4966.0,128.49,128.59,128.34,128.34,4966.0
2021-05-27 11:50:00,128.33,128.56,128.21,128.56,9359.0,128.33,128.56,128.21,128.56,9359.0
2021-05-27 12:00:00,128.58,128.58,128.21,128.25,7534.0,128.58,128.58,128.21,128.25,7534.0
2021-05-27 12:10:00,128.22,128.4,128.22,128.34,4825.0,128.22,128.4,128.22,128.34,4825.0
2021-05-27 12:20:00,128.34,128.42,128.21,128.22,5626.0,128.34,128.42,128.21,128.22,5626.0
2021-05-27 12:30:00,128.18,128.22,128.07,128.09,17281.0,128.18,128.22,128.07,128.09,17281.0
2021-05-27 12:40:00,128.12,128.15,127.94,128.02,7769.0,128.12,128.15,127.94,128.02,7769.0
2021-05-27 12:50:00,128.04,128.16,127.98,128.11,6321.0,128.04,128.16,127.98,128.11,6321.0
2021-05-27 13:00:00,128.16,128.16,127.91,127.98,6414.0,128.16,128.16,127.91,127.98,6414.0
2021-05-27 13:10:00,128.01,128.1,127.89,128.08,8430.0,128.01,128.1,127.89,128.08,8430.0
2021-05-27 13:20:00,128.06,128.15,127.93,127.97,6563.0,128.06,128.15,127.93,127.97,6563.0
2021-05-27 13:30:00,127.95,128.07,127.82,128.0,7143.0,127.95,128.07,127.82,128.0,7143.0
2021-05-27 13:40:00,128.02,128.05,127.71,127.75,7545.0,128.02,128.05,127.71,127.75,7545.0
2021-05-27 13:50:00,127.84,127.86,127.58,127.67,6772.0,127.84,127.86,127.58,127.67,6772.0
2021-05-27 14:00:00,127.67,127.72,127.37,127.42,8898.0,127.67,127.72,127.37,127.42,8898.0
2021-05-27 14:10:00,127.41,127.59,127.36,127.59,5595.0,127.41,127.59,127.36,127.59,5595.0
2021-05-27 14:20:00,127.55,127.71,127.45,127.65,11590.0,127.55,127.71,127.45,127.65,11590.0
2021-05-27 14:30:00,127.62,127.78,127.53,127.65,9227.0,127.62,127.78,127.53,127.65,9227.0
2021-05-27 14:40:00,127.65,127.76,127.55,127.67,6960.0,127.65,127.76,127.55,127.67,6960.0
2021-05-27 14:50:00,127.68,127.75,127.43,127.43,10906.0,127.68,127.75,127.43,127.43,10906.0
2021-05-27 15:00:00,127.42,127.45,127.28,127.31,15478.0,127.42,127.45,127.28,127.31,15478.0
2021-05-27 15:10:00,127.27,127.38,127.26,127.34,15115.0,127.27,127.38,127.26,127.34,15115.0
2021-05-27 15:20:00,127.3,127.44,127.28,127.42,17973.0,127.3,127.44,127.28,127.42,17973.0
2021-05-27 15:30:00,127.44,127.57,127.24,127.53,18779.0,127.44,127.57,127.24,127.53,18779.0
2021-05-27 15:40:00,127.53,127.59,127.38,127.47,29012.0,127.53,127.59,127.38,127.47,29012.0
2021-05-27 15:50:00,127.43,127.44,126.92,127.13,185614.0,127.43,127.44,126.92,127.13,185614.0
2021-05-28 09:30:00,128.24,128.57,127.59,127.66,47812.0,128.24,128.57,127.59,127.66,47812.0
2021-05-28 09:40:00,127.79,128.3,127.44,127.44,12372.0,127.79,128.3,127.44,127.44,12372.0
2021-05-28 09:50:00,127.51,127.7,127.36,127.53,17312.0,127.51,127.7,127.36,127.53,17312.0
2021-05-28 10:00:00,127.53,127.68,127.29,127.52,12882.0,127.53,127.68,127.29,127.52,12882.0
2021-05-28 10:10:00,127.51,127.7,127.42,127.62,15673.0,127.51,127.7,127.42,127.62,15673.0
2021-05-28 10:20:00,127.68,127.81,127.4,127.4,12758.0,127.68,127.81,127.4,127.4,12758.0
2021-05-28 10:30:00,127.45,127.85,127.27,127.75,12193.0,127.45,127.85,127.27,127.75,12193.0
2021-05-28 10:40:00,127.73,127.91,127.61,127.76,8816.0,127.73,127.91,127.61,127.76,8816.0
2021-05-28 10:50:00,127.76,127.77,127.54,127.62,12776.0,127.76,127.77,127.54,127.62,12776.0
2021-05-28 11:00:00,127.73,127.85,127.59,127.71,9795.0,127.73,127.85,127.59,127.71,9795.0
2021-05-28 11:10:00,127.78,128.09,127.78,128.09,11654.0,127.78,128.09,127.78,128.09,11654.0
2021-05-28 11:20:00,128.06,128.22,128.02,128.04,6645.0,128.06,128.22,128.02,128.04,6645.0
2021-05-28 11:30:00,128.08,128.13,128.0,128.03,6783.0,128.08,128.13,128.0,128.03,6783.0
2021-05-28 11:40:00,128.05,128.44,128.04,128.4,9636.0,128.05,128.44,128.04,128.4,9636.0
2021-05-28 11:50:00,128.43,128.46,128.38,128.39,6817.0,128.43,128.46,128.38,128.39,6817.0
2021-05-28 12:00:00,128.39,128.39,128.23,128.25,9922.0,128.39,128.39,128.23,128.25,9922.0
2021-05-28 12:10:00,128.19,128.27,128.11,128.2,3653.0,128.19,128.27,128.11,128.2,3653.0
2021-05-28 12:20:00,128.2,128.2,128.05,128.06,11018.0,128.2,128.2,128.05,128.06,11018.0
2021-05-28 12:30:00,128.05,128.22,128.01,128.21,4784.0,128.05,128.22,128.01,128.21,4784.0
2021-05-28 12:40:00,128.21,128.27,128.07,128.14,10492.0,128.21,128.27,128.07,128.14,10492.0
2021-05-28 12:50:00,128.14,128.4,128.13,128.35,4583.0,128.14,128.4,128.13,128.35,4583.0
2021-05-28 13:00:00,128.33,128.4,128.3,128.32,3585.0,128.33,128.4,128.3,128.32,3585.0
2021-05-28 13:10:00,128.27,128.27,127.89,127.91,3801.0,128.27,128.27,127.89,127.91,3801.0
2021-05-28 13:20:00,127.82,127.82,127.42,127.42,7255.0,127.82,127.82,127.42,127.42,7255.0
2021-05-28 13:30:00,127.42,127.62,127.41,127.41,5516.0,127.42,127.62,127.41,127.41,5516.0
2021-05-28 13:40:00,127.35,127.52,127.19,127.28,8774.0,127.35,127.52,127.19,127.28,8774.0
2021-05-28 13:50:00,127.26,127.41,127.23,127.23,5582.0,127.26,127.41,127.23,127.23,5582.0
2021-05-28 14:00:00,127.24,127.27,127.12,127.14,7364.0,127.24,127.27,127.12,127.14,7364.0
2021-05-28 14:10:00,127.19,127.33,127.1,127.25,6625.0,127.19,127.33,127.1,127.25,6625.0
2021-05-28 14:20:00,127.23,127.42,127.2,127.42,5422.0,127.23,127.42,127.2,127.42,5422.0
2021-05-28 14:30:00,127.41,127.5,127.31,127.5,8141.0,127.41,127.5,127.31,127.5,8141.0
2021-05-28 14:40:00,127.49,127.57,127.44,127.47,7005.0,127.49,127.57,127.44,127.47,7005.0
2021-05-28 14:50:00,127.47,127.53,127.35,127.47,8534.0,127.47,127.53,127.35,127.47,8534.0
2021-05-28 15:00:00,127.44,127.53,127.37,127.47,6147.0,127.44,127.53,127.37,127.47,6147.0
2021-05-28 15:10:00,127.51,127.51,127.32,127.44,7280.0,127.51,127.51,127.32,127.44,7280.0
2021-05-28 15:20:00,127.41,127.51,127.33,127.51,10868.0,127.41,127.51,127.33,127.51,10868.0
2021-05-28 15:30:00,127.5,127.54,127.29,127.51,13442.0,127.5,127.54,127.29,127.51,13442.0
2021-05-28 15:40:00,127.49,127.49,127.36,127.4,24963.0,127.49,127.49,127.36,127.4,24963.0
2021-05-28 15:50:00,127.4,127.4,126.9,126.98,127597.0,127.4,127.4,126.9,126.98,127597.0
2021-06-01 09:30:00,126.12,127.16,124.7,127.16,79446.0,126.12,127.16,124.7,127.16,79446.0
2021-06-01 09:40:00,127.41,127.67,126.99,127.02,24165.0,127.41,127.67,126.99,127.02,24165.0
2021-06-01 09:50:00,127.05,127.07,126.64,127.04,23307.0,127.05,127.07,126.64,127.04,23307.0
2021-06-01 10:00:00,127.08,127.09,126.48,126.79,16591.0,127.08,127.09,126.48,126.79,16591.0
2021-06-01 10:10:00,126.68,126.7,125.46,125.59,18795.0,126.68,126.7,125.46,125.59,18795.0
2021-06-01 10:20:00,125.57,125.68,125.19,125.53,16717.0,125.57,125.68,125.19,125.53,16717.0
2021-06-01 10:30:00,125.51,125.73,125.33,125.33,15232.0,125.51,125.73,125.33,125.33,15232.0
2021-06-01 10:40:00,125.38,125.56,124.82,124.93,14560.0,125.38,125.56,124.82,124.93,14560.0
2021-06-01 10:50:00,124.92,124.94,124.32,124.69,21538.0,124.92,124.94,124.32,124.69,21538.0
2021-06-01 11:00:00,124.67,124.83,124.45,124.8,12048.0,124.67,124.83,124.45,124.8,12048.0
2021-06-01 11:10:00,124.8,125.2,124.8,125.19,10998.0,124.8,125.2,124.8,125.19,10998.0
2021-06-01 11:20:00,125.18,125.3,124.95,125.22,47133.0,125.18,125.3,124.95,125.22,47133.0
2021-06-01 11:30:00,125.2,125.3,125.08,125.23,17790.0,125.2,125.3,125.08,125.23,17790.0
2021-06-01 11:40:00,125.2,125.23,125.02,125.07,13197.0,125.2,125.23,125.02,125.07,13197.0
2021-06-01 11:50:00,125.03,125.34,125.01,125.34,9551.0,125.03,125.34,125.01,125.34,9551.0
2021-06-01 12:00:00,125.35,125.35,125.14,125.3,8502.0,125.35,125.35,125.14,125.3,8502.0
2021-06-01 12:10:00,125.25,125.49,125.06,125.49,21513.0,125.25,125.49,125.06,125.49,21513.0
2021-06-01 12:20:00,125.49,125.74,125.42,125.7,9447.0,125.49,125.74,125.42,125.7,9447.0
2021-06-01 12:30:00,125.7,125.77,125.62,125.69,8629.0,125.7,125.77,125.62,125.69,8629.0
2021-06-01 12:40:00,125.61,125.95,125.58,125.92,9384.0,125.61,125.95,125.58,125.92,9384.0
2021-06-01 12:50:00,125.91,126.03,125.84,125.93,6250.0,125.91,126.03,125.84,125.93,6250.0
2021-06-01 13:00:00,125.95,125.96,125.72,125.86,9218.0,125.95,125.96,125.72,125.86,9218.0
2021-06-01 13:10:00,125.84,125.86,125.62,125.73,7887.0,125.84,125.86,125.62,125.73,7887.0
2021-06-01 13:20:00,125.73,125.81,125.62,125.75,10551.0,125.73,125.81,125.62,125.75,10551.0
2021-06-01 13:30:00,125.75,125.82,125.62,125.72,15756.0,125.75,125.82,125.62,125.72,15756.0
2021-06-01 13:40:00,125.74,125.96,125.71,125.89,9236.0,125.74,125.96,125.71,125.89,9236.0
2021-06-01 13:50:00,125.88,125.92,125.81,125.88,5354.0,125.88,125.92,125.81,125.88,5354.0
2021-06-01 14:00:00,125.85,125.95,125.8,125.86,7033.0,125.85,125.95,125.8,125.86,7033.0
2021-06-01 14:10:00,125.84,125.98,125.84,125.93,4694.0,125.84,125.98,125.84,125.93,4694.0
2021-06-01 14:20:00,125.95,126.17,125.93,126.03,10180.0,125.95,126.17,125.93,126.03,10180.0
2021-06-01 14:30:00,126.04,126.4,126.03,126.33,13115.0,126.04,126.4,126.03,126.33,13115.0
2021-06-01 14:40:00,126.36,126.5,126.36,126.47,5450.0,126.36,126.5,126.36,126.47,5450.0
2021-06-01 14:50:00,126.5,126.5,126.28,126.34,7432.0,126.5,126.5,126.28,126.34,7432.0
2021-06-01 15:00:00,126.36,126.38,126.15,126.18,14043.0,126.36,126.38,126.15,126.18,14043.0
2021-06-01 15:10:00,126.18,126.21,126.09,126.14,9519.0,126.18,126.21,126.09,126.14,9519.0
2021-06-01 15:20:00,126.17,126.24,126.05,126.06,7615.0,126.17,126.24,126.05,126.06,7615.0
2021-06-01 15:30:00,126.06,126.11,125.94,125.99,11593.0,126.06,126.11,125.94,125.99,11593.0
2021-06-01 15:40:00,125.97,126.11,125.86,126.08,13855.0,125.97,126.11,125.86,126.08,13855.0
2021-06-01 15:50:00,126.0,126.0,125.7,125.8,64960.0,126.0,126.0,125.7,125.8,64960.0
2021-06-02 09:30:00,125.84,126.0,125.4,125.72,35878.0,125.84,126.0,125.4,125.72,35878.0
2021-06-02 09:40:00,125.76,126.51,125.71,126.51,19344.0,125.76,126.51,125.71,126.51,19344.0
2021-06-02 09:50:00,126.52,126.53,125.68,125.77,28739.0,126.52,126.53,125.68,125.77,28739.0
2021-06-02 10:00:00,125.74,125.9,125.55,125.8,19586.0,125.74,125.9,125.55,125.8,19586.0
2021-06-02 10:10:00,125.85,125.85,125.43,125.74,7774.0,125.85,125.85,125.43,125.74,7774.0
2021-06-02 10:20:00,125.75,126.1,125.64,126.05,12934.0,125.75,126.1,125.64,126.05,12934.0
2021-06-02 10:30:00,126.08,126.13,125.8,126.1,11954.0,126.08,126.13,125.8,126.1,11954.0
2021-06-02 10:40:00,126.1,126.32,125.91,126.03,36042.0,126.1,126.32,125.91,126.03,36042.0
2021-06-02 10:50:00,125.98,126.02,125.5,125.68,9097.0,125.98,126.02,125.5,125.68,9097.0
2021-06-02 11:00:00,125.66,125.81,125.59,125.66,10955.0,125.66,125.81,125.59,125.66,10955.0
2021-06-02 11:10:00,125.65,125.89,125.62,125.77,13173.0,125.65,125.89,125.62,125.77,13173.0
2021-06-02 11:20:00,125.77,125.77,125.53,125.67,9731.0,125.77,125.77,125.53,125.67,9731.0
2021-06-02 11:30:00,125.67,125.7,125.49,125.56,9812.0,125.67,125.7,125.49,125.56,9812.0
2021-06-02 11:40:00,125.55,125.56,125.32,125.32,7927.0,125.55,125.56,125.32,125.32,7927.0
2021-06-02 11:50:00,125.31,125.35,125.18,125.23,7565.0,125.31,125.35,125.18,125.23,7565.0
2021-06-02 12:00:00,125.27,125.35,125.01,125.3,17850.0,125.27,125.35,125.01,125.3,17850.0
2021-06-02 12:10:00,125.28,125.36,125.11,125.11,4995.0,125.28,125.36,125.11,125.11,4995.0
2021-06-02 12:20:00,125.1,125.17,124.75,124.82,16063.0,125.1,125.17,124.75,124.82,16063.0
2021-06-02 12:30:00,124.81,124.93,124.74,124.77,6854.0,124.81,124.93,124.74,124.77,6854.0
2021-06-02 12:40:00,124.78,124.94,124.74,124.84,6567.0,124.78,124.94,124.74,124.84,6567.0
2021-06-02 12:50:00,124.85,124.94,124.75,124.8,6514.0,124.85,124.94,124.75,124.8,6514.0
2021-06-02 13:00:00,124.78,124.89,124.75,124.87,5461.0,124.78,124.89,124.75,124.87,5461.0
2021-06-02 13:10:00,124.86,124.97,124.72,124.73,6354.0,124.86,124.97,124.72,124.73,6354.0
2021-06-02 13:20:00,124.76,124.79,124.39,124.52,7016.0,124.76,124.79,124.39,124.52,7016.0
2021-06-02 13:30:00,124.47,124.74,124.45,124.48,9118.0,124.47,124.74,124.45,124.48,9118.0
2021-06-02 13:40:00,124.5,124.5,124.04,124.2,21354.0,124.5,124.5,124.04,124.2,21354.0
2021-06-02 13:50:00,124.22,124.45,124.17,124.29,8064.0,124.22,124.45,124.17,124.29,8064.0
2021-06-02 14:00:00,124.28,124.38,124.23,124.24,14165.0,124.28,124.38,124.23,124.24,14165.0
2021-06-02 14:10:00,124.26,124.26,123.92,124.08,17974.0,124.26,124.26,123.92,124.08,17974.0
2021-06-02 14:20:00,124.03,124.18,123.99,124.04,13316.0,124.03,124.18,123.99,124.04,13316.0
2021-06-02 14:30:00,124.03,124.15,123.96,124.01,15289.0,124.03,124.15,123.96,124.01,15289.0
2021-06-02 14:40:00,124.03,124.25,124.0,124.17,8636.0,124.03,124.25,124.0,124.17,8636.0
2021-06-02 14:50:00,124.21,124.21,124.0,124.05,9047.0,124.21,124.21,124.0,124.05,9047.0
2021-06-02 15:00:00,124.06,124.09,123.93,123.96,11844.0,124.06,124.09,123.93,123.96,11844.0
2021-06-02 15:10:00,123.99,124.08,123.95,124.01,10130.0,123.99,124.08,123.95,124.01,10130.0
2021-06-02 15:20:00,124.01,124.11,123.96,123.98,17209.0,124.01,124.11,123.96,123.98,17209.0
2021-06-02 15:30:00,123.99,124.14,123.91,124.03,25397.0,123.99,124.14,123.91,124.03,25397.0
2021-06-02 15:40:00,124.03,124.48,124.03,124.44,35911.0,124.03,124.48,124.03,124.44,35911.0
2021-06-02 15:50:00,124.45,124.63,124.19,124.53,124719.0,124.45,124.63,124.19,124.53,124719.0
2021-06-03 09:30:00,123.08,123.89,122.57,122.74,61365.0,123.08,123.89,122.57,122.74,61365.0
2021-06-03 09:40:00,122.68,122.69,122.17,122.29,30149.0,122.68,122.69,122.17,122.29,30149.0
2021-06-03 09:50:00,122.33,122.47,122.11,122.21,18725.0,122.33,122.47,122.11,122.21,18725.0
2021-06-03 10:00:00,122.15,122.69,122.03,122.69,44459.0,122.15,122.69,122.03,122.69,44459.0
2021-06-03 10:10:00,122.74,123.3,122.74,123.3,21581.0,122.74,123.3,122.74,123.3,21581.0
2021-06-03 10:20:00,123.27,123.84,123.16,123.73,20230.0,123.27,123.84,123.16,123.73,20230.0
2021-06-03 10:30:00,123.7,123.95,123.59,123.71,16092.0,123.7,123.95,123.59,123.71,16092.0
2021-06-03 10:40:00,123.67,124.04,123.34,124.04,14089.0,123.67,124.04,123.34,124.04,14089.0
2021-06-03 10:50:00,124.08,124.6,124.07,124.6,15829.0,124.08,124.6,124.07,124.6,15829.0
2021-06-03 11:00:00,124.61,125.23,124.55,125.16,28191.0,124.61,125.23,124.55,125.16,28191.0
2021-06-03 11:10:00,125.14,125.27,124.95,125.0,16364.0,125.14,125.27,124.95,125.0,16364.0
2021-06-03 11:20:00,125.04,125.08,124.74,124.86,11739.0,125.04,125.08,124.74,124.86,11739.0
2021-06-03 11:30:00,124.86,124.94,124.65,124.79,11501.0,124.86,124.94,124.65,124.79,11501.0
2021-06-03 11:40:00,124.78,124.79,124.34,124.36,15997.0,124.78,124.79,124.34,124.36,15997.0
2021-06-03 11:50:00,124.31,124.43,124.11,124.43,8312.0,124.31,124.43,124.11,124.43,8312.0
2021-06-03 12:00:00,124.46,124.65,124.24,124.63,11224.0,124.46,124.65,124.24,124.63,11224.0
2021-06-03 12:10:00,124.54,124.55,124.21,124.27,10549.0,124.54,124.55,124.21,124.27,10549.0
2021-06-03 12:20:00,124.18,124.24,124.05,124.2,30710.0,124.18,124.24,124.05,124.2,30710.0
2021-06-03 12:30:00,124.14,124.29,124.04,124.27,9365.0,124.14,124.29,124.04,124.27,9365.0
2021-06-03 12:40:00,124.29,124.47,124.24,124.46,6841.0,124.29,124.47,124.24,124.46,6841.0
2021-06-03 12:50:00,124.45,124.5,124.19,124.48,8184.0,124.45,124.5,124.19,124.48,8184.0
2021-06-03 13:00:00,124.43,124.45,124.03,124.15,10136.0,124.43,124.45,124.03,124.15,10136.0
2021-06-03 13:10:00,124.46,124.47,124.14,124.33,7608.0,124.46,124.47,124.14,124.33,7608.0
2021-06-03 13:20:00,124.32,124.5,124.28,124.5,5106.0,124.32,124.5,124.28,124.5,5106.0
2021-06-03 13:30:00,124.46,124.46,124.32,124.37,6275.0,124.46,124.46,124.32,124.37,6275.0
2021-06-03 13:40:00,124.38,124.53,124.25,124.27,13473.0,124.38,124.53,124.25,124.27,13473.0
2021-06-03 13:50:00,124.29,124.64,124.28,124.53,5305.0,124.29,124.64,124.28,124.53,5305.0
2021-06-03 14:00:00,124.55,124.65,124.45,124.62,9551.0,124.55,124.65,124.45,124.62,9551.0
2021-06-03 14:10:00,124.57,124.59,124.41,124.47,9658.0,124.57,124.59,124.41,124.47,9658.0
2021-06-03 14:20:00,124.49,124.61,124.48,124.53,10745.0,124.49,124.61,124.48,124.53,10745.0
2021-06-03 14:30:00,124.57,124.7,124.45,124.46,5797.0,124.57,124.7,124.45,124.46,5797.0
2021-06-03 14:40:00,124.48,124.6,124.47,124.54,7398.0,124.48,124.6,124.47,124.54,7398.0
2021-06-03 14:50:00,124.55,124.61,124.3,124.32,8239.0,124.55,124.61,124.3,124.32,8239.0
2021-06-03 15:00:00,124.4,124.59,124.39,124.46,5302.0,124.4,124.59,124.39,124.46,5302.0
2021-06-03 15:10:00,124.46,124.5,124.36,124.38,6587.0,124.46,124.5,124.36,124.38,6587.0
2021-06-03 15:20:00,124.33,124.48,124.31,124.48,7637.0,124.33,124.48,124.31,124.48,7637.0
2021-06-03 15:30:00,124.47,124.55,124.4,124.48,11177.0,124.47,124.55,124.4,124.48,11177.0
2021-06-03 15:40:00,124.48,124.48,124.06,124.14,27009.0,124.48,124.48,124.06,124.14,27009.0
2021-06-03 15:50:00,124.11,124.15,123.93,123.99,93323.0,124.11,124.15,123.93,123.99,93323.0
2021-06-04 09:30:00,124.81,125.94,124.66,125.71,31507.0,124.81,125.94,124.66,125.71,31507.0
2021-06-04 09:40:00,125.98,126.05,125.65,125.92,11446.0,125.98,126.05,125.65,125.92,11446.0
2021-06-04 09:50:00,126.01,126.26,125.92,126.08,9565.0,126.01,126.26,125.92,126.08,9565.0
2021-06-04 10:00:00,126.14,126.85,126.14,126.49,12833.0,126.14,126.85,126.14,126.49,12833.0
2021-06-04 10:10:00,126.66,126.9,126.52,126.52,9734.0,126.66,126.9,126.52,126.52,9734.0
2021-06-04 10:20:00,126.42,126.52,126.16,126.17,9425.0,126.42,126.52,126.16,126.17,9425.0
2021-06-04 10:30:00,126.27,126.45,126.03,126.35,8702.0,126.27,126.45,126.03,126.35,8702.0
2021-06-04 10:40:00,126.33,126.56,126.31,126.54,6264.0,126.33,126.56,126.31,126.54,6264.0
2021-06-04 10:50:00,126.52,126.52,126.28,126.42,9924.0,126.52,126.52,126.28,126.42,9924.0
2021-06-04 11:00:00,126.34,126.49,126.23,126.43,5458.0,126.34,126.49,126.23,126.43,5458.0
2021-06-04 11:10:00,126.38,126.51,126.27,126.47,4922.0,126.38,126.51,126.27,126.47,4922.0
2021-06-04 11:20:00,126.46,126.56,126.38,126.49,7024.0,126.46,126.56,126.38,126.49,7024.0
2021-06-04 11:30:00,126.5,126.63,126.35,126.61,10724.0,126.5,126.63,126.35,126.61,10724.0
2021-06-04 11:40:00,126.59,126.68,126.48,126.56,8443.0,126.59,126.68,126.48,126.56,8443.0
2021-06-04 11:50:00,126.57,126.62,126.44,126.53,10720.0,126.57,126.62,126.44,126.53,10720.0
2021-06-04 12:00:00,126.56,126.61,126.46,126.55,8227.0,126.56,126.61,126.46,126.55,8227.0
2021-06-04 12:10:00,126.56,126.67,126.45,126.56,6944.0,126.56,126.67,126.45,126.56,6944.0
2021-06-04 12:20:00,126.59,126.61,126.47,126.49,10465.0,126.59,126.61,126.47,126.49,10465.0
2021-06-04 12:30:00,126.52,126.56,126.47,126.53,14387.0,126.52,126.56,126.47,126.53,14387.0
2021-06-04 12:40:00,126.52,126.55,126.45,126.5,14314.0,126.52,126.55,126.45,126.5,14314.0
2021-06-04 12:50:00,126.5,126.54,126.44,126.54,10244.0,126.5,126.54,126.44,126.54,10244.0
2021-06-04 13:00:00,126.48,126.48,126.23,126.24,6608.0,126.48,126.48,126.23,126.24,6608.0
2021-06-04 13:10:00,126.26,126.35,126.19,126.28,5141.0,126.26,126.35,126.19,126.28,5141.0
2021-06-04 13:20:00,126.25,126.27,126.18,126.19,2428.0,126.25,126.27,126.18,126.19,2428.0
2021-06-04 13:30:00,126.18,126.34,126.17,126.29,7330.0,126.18,126.34,126.17,126.29,7330.0
2021-06-04 13:40:00,126.33,126.45,126.31,126.44,8056.0,126.33,126.45,126.31,126.44,8056.0
2021-06-04 13:50:00,126.44,126.6,126.39,126.56,5595.0,126.44,126.6,126.39,126.56,5595.0
2021-06-04 14:00:00,126.58,126.71,126.5,126.57,12227.0,126.58,126.71,126.5,126.57,12227.0
2021-06-04 14:10:00,126.59,126.66,126.54,126.62,7068.0,126.59,126.66,126.54,126.62,7068.0
2021-06-04 14:20:00,126.62,126.67,126.53,126.61,8125.0,126.62,126.67,126.53,126.61,8125.0
2021-06-04 14:30:00,126.64,126.71,126.59,126.61,6545.0,126.64,126.71,126.59,126.61,6545.0
2021-06-04 14:40:00,126.63,126.72,126.61,126.65,7919.0,126.63,126.72,126.61,126.65,7919.0
2021-06-04 14:50:00,126.59,126.64,126.54,126.62,6954.0,126.59,126.64,126.54,126.62,6954.0
2021-06-04 15:00:00,126.63,126.81,126.63,126.77,17101.0,126.63,126.81,126.63,126.77,17101.0
2021-06-04 15:10:00,126.76,126.85,126.74,126.8,10577.0,126.76,126.85,126.74,126.8,10577.0
2021-06-04 15:20:00,126.8,126.83,126.61,126.63,6568.0,126.8,126.83,126.61,126.63,6568.0
2021-06-04 15:30:00,126.65,126.68,126.56,126.6,14476.0,126.65,126.68,126.56,126.6,14476.0
2021-06-04 15:40:00,126.61,126.9,126.56,126.88,16299.0,126.61,126.9,126.56,126.88,16299.0
2021-06-04 15:50:00,126.86,127.07,126.75,126.78,64622.0,126.86,127.07,126.75,126.78,64622.0
2021-06-07 09:30:00,125.67,126.16,125.39,126.03,49179.0,125.67,126.16,125.39,126.03,49179.0
2021-06-07 09:40:00,125.94,126.38,125.85,126.37,10806.0,125.94,126.38,125.85,126.37,10806.0
2021-06-07 09:50:00,126.37,126.63,126.17,126.61,12772.0,126.37,126.63,126.17,126.61,12772.0
2021-06-07 10:00:00,126.66,126.69,126.36,126.43,11969.0,126.66,126.69,126.36,126.43,11969.0
2021-06-07 10:10:00,126.42,126.47,126.16,126.22,7850.0,126.42,126.47,126.16,126.22,7850.0
2021-06-07 10:20:00,126.23,126.39,125.82,125.86,25915.0,126.23,126.39,125.82,125.86,25915.0
2021-06-07 10:30:00,125.89,125.95,125.65,125.7,8532.0,125.89,125.95,125.65,125.7,8532.0
2021-06-07 10:40:00,125.7,126.03,125.63,126.03,6023.0,125.7,126.03,125.63,126.03,6023.0
2021-06-07 10:50:00,126.11,126.15,125.78,125.92,9240.0,126.11,126.15,125.78,125.92,9240.0
2021-06-07 11:00:00,125.94,125.94,125.25,125.34,20011.0,125.94,125.94,125.25,125.34,20011.0
2021-06-07 11:10:00,125.33,125.48,125.01,125.01,12381.0,125.33,125.48,125.01,125.01,12381.0
2021-06-07 11:20:00,125.11,125.16,124.82,124.87,8360.0,125.11,125.16,124.82,124.87,8360.0
2021-06-07 11:30:00,124.91,124.98,124.78,124.94,10355.0,124.91,124.98,124.78,124.94,10355.0
2021-06-07 11:40:00,124.95,125.0,124.76,124.84,10584.0,124.95,125.0,124.76,124.84,10584.0
2021-06-07 11:50:00,124.87,124.96,124.7,124.93,21804.0,124.87,124.96,124.7,124.93,21804.0
2021-06-07 12:00:00,124.93,125.06,124.83,124.88,8896.0,124.93,125.06,124.83,124.88,8896.0
2021-06-07 12:10:00,124.99,124.99,124.84,124.85,5863.0,124.99,124.99,124.84,124.85,5863.0
2021-06-07 12:20:00,124.77,124.89,124.68,124.82,8160.0,124.77,124.89,124.68,124.82,8160.0
2021-06-07 12:30:00,124.81,124.82,124.59,124.73,9707.0,124.81,124.82,124.59,124.73,9707.0
2021-06-07 12:40:00,124.71,124.77,124.6,124.69,7270.0,124.71,124.77,124.6,124.69,7270.0
2021-06-07 12:50:00,124.74,124.81,124.57,124.65,8157.0,124.74,124.81,124.57,124.65,8157.0
2021-06-07 13:00:00,124.63,124.68,124.37,124.41,8404.0,124.63,124.68,124.37,124.41,8404.0
2021-06-07 13:10:00,124.34,124.5,124.29,124.41,5668.0,124.34,124.5,124.29,124.41,5668.0
2021-06-07 13:20:00,124.4,124.46,124.27,124.37,7568.0,124.4,124.46,124.27,124.37,7568.0
2021-06-07 13:30:00,124.34,124.51,124.32,124.43,7863.0,124.34,124.51,124.32,124.43,7863.0
2021-06-07 13:40:00,124.44,124.53,124.28,124.49,10075.0,124.44,124.53,124.28,124.49,10075.0
2021-06-07 13:50:00,124.48,124.5,124.34,124.34,10518.0,124.48,124.5,124.34,124.34,10518.0
2021-06-07 14:00:00,124.37,124.59,124.37,124.52,7841.0,124.37,124.59,124.37,124.52,7841.0
2021-06-07 14:10:00,124.55,124.63,124.51,124.51,4920.0,124.55,124.63,124.51,124.51,4920.0
2021-06-07 14:20:00,124.55,124.61,124.42,124.55,6466.0,124.55,124.61,124.42,124.55,6466.0
2021-06-07 14:30:00,124.53,124.66,124.52,124.6,8126.0,124.53,124.66,124.52,124.6,8126.0
2021-06-07 14:40:00,124.6,124.63,124.44,124.46,16619.0,124.6,124.63,124.44,124.46,16619.0
2021-06-07 14:50:00,124.47,124.74,124.47,124.67,5936.0,124.47,124.74,124.47,124.67,5936.0
2021-06-07 15:00:00,124.66,124.71,124.59,124.66,9094.0,124.66,124.71,124.59,124.66,9094.0
2021-06-07 15:10:00,124.66,124.86,124.66,124.8,10229.0,124.66,124.86,124.66,124.8,10229.0
2021-06-07 15:20:00,124.81,124.95,124.8,124.84,11727.0,124.81,124.95,124.8,124.84,11727.0
2021-06-07 15:30:00,124.81,124.89,124.58,124.59,14334.0,124.81,124.89,124.58,124.59,14334.0
2021-06-07 15:40:00,124.59,124.71,124.57,124.7,19709.0,124.59,124.71,124.57,124.7,19709.0
2021-06-07 15:50:00,124.71,124.97,124.71,124.92,70384.0,124.71,124.97,124.71,124.92,70384.0
2021-06-08 09:30:00,126.57,127.31,126.02,127.31,35901.0,126.57,127.31,126.02,127.31,35901.0
2021-06-08 09:40:00,127.3,127.4,126.77,126.84,24221.0,127.3,127.4,126.77,126.84,24221.0
2021-06-08 09:50:00,126.91,126.96,126.54,126.58,28732.0,126.91,126.96,126.54,126.58,28732.0
2021-06-08 10:00:00,126.64,126.84,126.21,126.7,19175.0,126.64,126.84,126.21,126.7,19175.0
2021-06-08 10:10:00,126.67,126.68,126.39,126.5,21871.0,126.67,126.68,126.39,126.5,21871.0
2021-06-08 10:20:00,126.52,126.68,126.3,126.51,20208.0,126.52,126.68,126.3,126.51,20208.0
2021-06-08 10:30:00,126.53,126.56,126.22,126.26,17608.0,126.53,126.56,126.22,126.26,17608.0
2021-06-08 10:40:00,126.26,126.56,126.22,126.48,12364.0,126.26,126.56,126.22,126.48,12364.0
2021-06-08 10:50:00,126.48,126.59,125.85,125.98,10877.0,126.48,126.59,125.85,125.98,10877.0
2021-06-08 11:00:00,125.95,126.15,125.76,126.09,10825.0,125.95,126.15,125.76,126.09,10825.0
2021-06-08 11:10:00,126.14,126.33,126.12,126.14,17811.0,126.14,126.33,126.12,126.14,17811.0
2021-06-08 11:20:00,126.12,126.14,125.83,126.04,15781.0,126.12,126.14,125.83,126.04,15781.0
2021-06-08 11:30:00,126.1,126.19,125.87,126.07,9292.0,126.1,126.19,125.87,126.07,9292.0
2021-06-08 11:40:00,126.06,126.25,125.92,126.09,15295.0,126.06,126.25,125.92,126.09,15295.0
2021-06-08 11:50:00,126.01,126.17,125.83,126.09,11318.0,126.01,126.17,125.83,126.09,11318.0
2021-06-08 12:00:00,126.02,126.28,125.99,126.23,5932.0,126.02,126.28,125.99,126.23,5932.0
2021-06-08 12:10:00,126.23,126.5,126.14,126.41,14525.0,126.23,126.5,126.14,126.41,14525.0
2021-06-08 12:20:00,126.41,126.43,126.24,126.3,56027.0,126.41,126.43,126.24,126.3,56027.0
2021-06-08 12:30:00,126.29,126.43,126.25,126.27,9114.0,126.29,126.43,126.25,126.27,9114.0
2021-06-08 12:40:00,126.27,126.48,126.26,126.35,11063.0,126.27,126.48,126.26,126.35,11063.0
2021-06-08 12:50:00,126.38,126.59,126.32,126.52,8603.0,126.38,126.59,126.32,126.52,8603.0
2021-06-08 13:00:00,126.48,126.5,126.34,126.36,5346.0,126.48,126.5,126.34,126.36,5346.0
2021-06-08 13:10:00,126.34,126.35,126.13,126.17,6406.0,126.34,126.35,126.13,126.17,6406.0
2021-06-08 13:20:00,126.17,126.23,125.98,125.98,15455.0,126.17,126.23,125.98,125.98,15455.0
2021-06-08 13:30:00,125.97,126.0,125.78,125.8,27615.0,125.97,126.0,125.78,125.8,27615.0
2021-06-08 13:40:00,125.79,125.79,125.57,125.62,21546.0,125.79,125.79,125.57,125.62,21546.0
2021-06-08 13:50:00,125.66,125.72,125.49,125.51,7160.0,125.66,125.72,125.49,125.51,7160.0
2021-06-08 14:00:00,125.48,125.57,125.43,125.5,8385.0,125.48,125.57,125.43,125.5,8385.0
2021-06-08 14:10:00,125.49,125.6,125.23,125.55,58224.0,125.49,125.6,125.23,125.55,58224.0
2021-06-08 14:20:00,125.53,125.56,125.44,125.49,7795.0,125.53,125.56,125.44,125.49,7795.0
2021-06-08 14:30:00,125.53,125.6,125.43,125.43,12216.0,125.53,125.6,125.43,125.43,12216.0
2021-06-08 14:40:00,125.46,125.52,125.38,125.43,11383.0,125.46,125.52,125.38,125.43,11383.0
2021-06-08 14:50:00,125.42,125.46,125.31,125.41,14558.0,125.42,125.46,125.31,125.41,14558.0
2021-06-08 15:00:00,125.42,125.52,125.42,125.5,17249.0,125.42,125.52,125.42,125.5,17249.0
2021-06-08 15:10:00,125.51,125.52,125.37,125.44,17033.0,125.51,125.52,125.37,125.44,17033.0
2021-06-08 15:20:00,125.42,125.44,125.22,125.25,19637.0,125.42,125.44,125.22,125.25,19637.0
2021-06-08 15:30:00,125.24,125.24,125.05,125.08,24770.0,125.24,125.24,125.05,125.08,24770.0
2021-06-08 15:40:00,125.1,125.17,125.0,125.0,31142.0,125.1,125.17,125.0,125.0,31142.0
2021-06-08 15:50:00,125.01,125.27,124.99,125.22,143449.0,125.01,125.27,124.99,125.22,143449.0
2021-06-09 09:30:00,126.13,126.87,125.77,126.51,20256.0,126.13,126.87,125.77,126.51,20256.0
2021-06-09 09:40:00,126.65,126.95,126.43,126.44,11573.0,126.65,126.95,126.43,126.44,11573.0
2021-06-09 09:50:00,126.22,126.66,126.04,126.51,15666.0,126.22,126.66,126.04,126.51,15666.0
2021-06-09 10:00:00,126.51,126.56,125.55,125.75,73748.0,126.51,126.56,125.55,125.75,73748.0
2021-06-09 10:10:00,125.69,125.91,125.18,125.65,70702.0,125.69,125.91,125.18,125.65,70702.0
2021-06-09 10:20:00,125.65,125.95,125.51,125.52,47818.0,125.65,125.95,125.51,125.52,47818.0
2021-06-09 10:30:00,125.57,125.71,125.0,125.16,28315.0,125.57,125.71,125.0,125.16,28315.0
2021-06-09 10:40:00,125.12,125.37,124.81,124.9,20783.0,125.12,125.37,124.81,124.9,20783.0
2021-06-09 10:50:00,125.0,125.04,124.78,124.92,12046.0,125.0,125.04,124.78,124.92,12046.0
2021-06-09 11:00:00,124.9,125.36,124.85,125.15,11150.0,124.9,125.36,124.85,125.15,11150.0
2021-06-09 11:10:00,125.12,125.33,125.02,125.27,13200.0,125.12,125.33,125.02,125.27,13200.0
2021-06-09 11:20:00,125.24,125.24,125.02,125.22,7747.0,125.24,125.24,125.02,125.22,7747.0
2021-06-09 11:30:00,125.19,125.24,125.0,125.1,6792.0,125.19,125.24,125.0,125.1,6792.0
2021-06-09 11:40:00,125.1,125.26,125.07,125.24,8915.0,125.1,125.26,125.07,125.24,8915.0
2021-06-09 11:50:00,125.28,125.3,124.91,124.98,6697.0,125.28,125.3,124.91,124.98,6697.0
2021-06-09 12:00:00,125.01,125.21,124.96,125.15,5715.0,125.01,125.21,124.96,125.15,5715.0
2021-06-09 12:10:00,125.19,125.41,125.17,125.25,10456.0,125.19,125.41,125.17,125.25,10456.0
2021-06-09 12:20:00,125.26,125.3,125.08,125.15,18819.0,125.26,125.3,125.08,125.15,18819.0
2021-06-09 12:30:00,125.12,125.23,125.1,125.16,17592.0,125.12,125.23,125.1,125.16,17592.0
2021-06-09 12:40:00,125.16,125.22,125.1,125.16,14795.0,125.16,125.22,125.1,125.16,14795.0
2021-06-09 12:50:00,125.18,125.49,125.16,125.45,8641.0,125.18,125.49,125.16,125.45,8641.0
2021-06-09 13:00:00,125.49,125.57,125.31,125.4,13748.0,125.49,125.57,125.31,125.4,13748.0
2021-06-09 13:10:00,125.4,125.4,125.28,125.34,5728.0,125.4,125.4,125.28,125.34,5728.0
2021-06-09 13:20:00,125.38,125.41,125.37,125.39,7322.0,125.38,125.41,125.37,125.39,7322.0
2021-06-09 13:30:00,125.37,125.41,125.26,125.34,9563.0,125.37,125.41,125.26,125.34,9563.0
2021-06-09 13:40:00,125.34,125.34,125.22,125.28,5008.0,125.34,125.34,125.22,125.28,5008.0
2021-06-09 13:50:00,125.32,125.37,125.26,125.3,6419.0,125.32,125.37,125.26,125.3,6419.0
2021-06-09 14:00:00,125.34,125.42,125.33,125.36,7224.0,125.34,125.42,125.33,125.36,7224.0
2021-06-09 14:10:00,125.32,125.41,125.3,125.32,7448.0,125.32,125.41,125.3,125.32,7448.0
2021-06-09 14:20:00,125.37,125.6,125.36,125.58,20515.0,125.37,125.6,125.36,125.58,20515.0
2021-06-09 14:30:00,125.57,125.82,125.57,125.7,12328.0,125.57,125.82,125.57,125.7,12328.0
2021-06-09 14:40:00,125.7,125.73,125.4,125.4,11771.0,125.7,125.73,125.4,125.4,11771.0
2021-06-09 14:50:00,125.38,125.4,125.18,125.27,24695.0,125.38,125.4,125.18,125.27,24695.0
2021-06-09 15:00:00,125.25,125.33,125.21,125.25,9168.0,125.25,125.33,125.21,125.25,9168.0
2021-06-09 15:10:00,125.26,125.35,125.2,125.2,12844.0,125.26,125.35,125.2,125.2,12844.0
2021-06-09 15:20:00,125.22,125.25,125.08,125.17,36871.0,125.22,125.25,125.08,125.17,36871.0
2021-06-09 15:30:00,125.14,125.25,124.98,125.15,32023.0,125.14,125.25,124.98,125.15,32023.0
2021-06-09 15:40:00,125.14,125.22,125.03,125.14,32240.0,125.14,125.22,125.03,125.14,32240.0
2021-06-09 15:50:00,125.13,125.4,125.12,125.18,104196.0,125.13,125.4,125.12,125.18,104196.0
2021-06-10 09:30:00,124.86,125.59,124.51,125.47,157986.0,124.86,125.59,124.51,125.47,157986.0
2021-06-10 09:40:00,125.57,125.75,125.22,125.49,90964.0,125.57,125.75,125.22,125.49,90964.0
2021-06-10 09:50:00,125.49,126.46,125.45,126.27,35335.0,125.49,126.46,125.45,126.27,35335.0
2021-06-10 10:00:00,126.29,126.44,125.95,126.34,30180.0,126.29,126.44,125.95,126.34,30180.0
2021-06-10 10:10:00,126.32,126.69,126.29,126.45,13253.0,126.32,126.69,126.29,126.45,13253.0
2021-06-10 10:20:00,126.45,126.69,126.29,126.67,8175.0,126.45,126.69,126.29,126.67,8175.0
2021-06-10 10:30:00,126.7,126.89,126.45,126.49,7138.0,126.7,126.89,126.45,126.49,7138.0
2021-06-10 10:40:00,126.53,126.58,125.86,126.04,45573.0,126.53,126.58,125.86,126.04,45573.0
2021-06-10 10:50:00,126.04,126.04,125.5,125.79,26269.0,126.04,126.04,125.5,125.79,26269.0
2021-06-10 11:00:00,125.72,126.26,125.65,126.26,25297.0,125.72,126.26,125.65,126.26,25297.0
2021-06-10 11:10:00,126.26,126.57,126.2,126.57,18384.0,126.26,126.57,126.2,126.57,18384.0
2021-06-10 11:20:00,126.57,126.75,126.5,126.73,27709.0,126.57,126.75,126.5,126.73,27709.0
2021-06-10 11:30:00,126.73,127.04,126.7,127.02,16658.0,126.73,127.04,126.7,127.02,16658.0
2021-06-10 11:40:00,127.02,127.09,126.77,127.06,15036.0,127.02,127.09,126.77,127.06,15036.0
2021-06-10 11:50:00,127.1,127.19,126.93,127.17,17553.0,127.1,127.19,126.93,127.17,17553.0
2021-06-10 12:00:00,127.2,127.29,127.04,127.27,16826.0,127.2,127.29,127.04,127.27,16826.0
2021-06-10 12:10:00,127.29,127.44,127.28,127.39,18783.0,127.29,127.44,127.28,127.39,18783.0
2021-06-10 12:20:00,127.37,127.4,127.11,127.12,11227.0,127.37,127.4,127.11,127.12,11227.0
2021-06-10 12:30:00,127.15,127.35,127.15,127.24,11588.0,127.15,127.35,127.15,127.24,11588.0
2021-06-10 12:40:00,127.25,127.3,127.19,127.24,14682.0,127.25,127.3,127.19,127.24,14682.0
2021-06-10 12:50:00,127.25,127.29,127.16,127.19,12695.0,127.25,127.29,127.16,127.19,12695.0
2021-06-10 13:00:00,127.17,127.26,127.06,127.26,54958.0,127.17,127.26,127.06,127.26,54958.0
2021-06-10 13:10:00,127.27,127.27,127.08,127.13,34357.0,127.27,127.27,127.08,127.13,34357.0
2021-06-10 13:20:00,127.13,127.29,127.04,127.23,22913.0,127.13,127.29,127.04,127.23,22913.0
2021-06-10 13:30:00,127.26,127.43,127.15,127.41,17094.0,127.26,127.43,127.15,127.41,17094.0
2021-06-10 13:40:00,127.45,127.47,127.42,127.46,4963.0,127.45,127.47,127.42,127.46,4963.0
2021-06-10 13:50:00,127.45,127.66,127.4,127.64,15640.0,127.45,127.66,127.4,127.64,15640.0
2021-06-10 14:00:00,127.65,127.88,127.65,127.81,16353.0,127.65,127.88,127.65,127.81,16353.0
2021-06-10 14:10:00,127.81,127.9,127.75,127.85,7869.0,127.81,127.9,127.75,127.85,7869.0
2021-06-10 14:20:00,127.87,127.98,127.8,127.89,11095.0,127.87,127.98,127.8,127.89,11095.0
2021-06-10 14:30:00,127.89,127.94,127.87,127.91,7936.0,127.89,127.94,127.87,127.91,7936.0
2021-06-10 14:40:00,127.92,127.97,127.86,127.9,12532.0,127.92,127.97,127.86,127.9,12532.0
2021-06-10 14:50:00,127.93,128.33,127.93,128.29,28631.0,127.93,128.33,127.93,128.29,28631.0
2021-06-10 15:00:00,128.29,128.48,128.11,128.47,13108.0,128.29,128.48,128.11,128.47,13108.0
2021-06-10 15:10:00,128.46,128.57,128.42,128.47,10926.0,128.46,128.57,128.42,128.47,10926.0
2021-06-10 15:20:00,128.48,128.6,128.39,128.47,14835.0,128.48,128.6,128.39,128.47,14835.0
2021-06-10 15:30:00,128.47,128.52,128.24,128.46,23492.0,128.47,128.52,128.24,128.46,23492.0
2021-06-10 15:40:00,128.45,128.52,128.3,128.36,25985.0,128.45,128.52,128.3,128.36,25985.0
2021-06-10 15:50:00,128.37,128.6,128.35,128.51,91603.0,128.37,128.6,128.35,128.51,91603.0
2021-06-11 09:30:00,127.94,128.78,127.94,128.52,50693.0,127.94,128.78,127.94,128.52,50693.0
2021-06-11 09:40:00,128.45,128.67,128.17,128.57,11019.0,128.45,128.67,128.17,128.57,11019.0
2021-06-11 09:50:00,128.62,128.85,128.41,128.66,25366.0,128.62,128.85,128.41,128.66,25366.0
2021-06-11 10:00:00,128.75,129.11,128.5,129.04,12386.0,128.75,129.11,128.5,129.04,12386.0
2021-06-11 10:10:00,129.13,129.35,129.02,129.09,11143.0,129.13,129.35,129.02,129.09,11143.0
2021-06-11 10:20:00,129.16,129.17,128.48,128.97,7706.0,129.16,129.17,128.48,128.97,7706.0
2021-06-11 10:30:00,129.06,129.06,128.6,128.6,7049.0,129.06,129.06,128.6,128.6,7049.0
2021-06-11 10:40:00,128.76,128.76,128.46,128.49,8999.0,128.76,128.76,128.46,128.49,8999.0
2021-06-11 10:50:00,128.49,128.71,128.42,128.59,12588.0,128.49,128.71,128.42,128.59,12588.0
2021-06-11 11:00:00,128.55,128.66,128.25,128.66,25409.0,128.55,128.66,128.25,128.66,25409.0
2021-06-11 11:10:00,128.72,129.01,128.67,129.0,15021.0,128.72,129.01,128.67,129.0,15021.0
2021-06-11 11:20:00,129.04,129.1,128.81,128.91,28231.0,129.04,129.1,128.81,128.91,28231.0
2021-06-11 11:30:00,128.83,129.0,128.78,128.92,24365.0,128.83,129.0,128.78,128.92,24365.0
2021-06-11 11:40:00,128.95,129.07,128.82,128.99,6858.0,128.95,129.07,128.82,128.99,6858.0
2021-06-11 11:50:00,129.0,129.0,128.75,128.83,9875.0,129.0,129.0,128.75,128.83,9875.0
2021-06-11 12:00:00,128.89,128.97,128.78,128.94,13196.0,128.89,128.97,128.78,128.94,13196.0
2021-06-11 12:10:00,128.97,129.01,128.76,128.95,19273.0,128.97,129.01,128.76,128.95,19273.0
2021-06-11 12:20:00,128.92,128.93,128.78,128.87,7115.0,128.92,128.93,128.78,128.87,7115.0
2021-06-11 12:30:00,128.88,128.96,128.83,128.87,11430.0,128.88,128.96,128.83,128.87,11430.0
2021-06-11 12:40:00,128.88,128.88,128.7,128.73,23283.0,128.88,128.88,128.7,128.73,23283.0
2021-06-11 12:50:00,128.78,128.81,128.71,128.74,3455.0,128.78,128.81,128.71,128.74,3455.0
2021-06-11 13:00:00,128.71,128.88,128.66,128.81,13961.0,128.71,128.88,128.66,128.81,13961.0
2021-06-11 13:10:00,128.81,128.84,128.75,128.79,16107.0,128.81,128.84,128.75,128.79,16107.0
2021-06-11 13:20:00,128.79,128.97,128.79,128.94,6773.0,128.79,128.97,128.79,128.94,6773.0
2021-06-11 13:30:00,128.95,128.96,128.73,128.8,5574.0,128.95,128.96,128.73,128.8,5574.0
2021-06-11 13:40:00,128.8,128.84,128.74,128.77,4892.0,128.8,128.84,128.74,128.77,4892.0
2021-06-11 13:50:00,128.78,128.91,128.78,128.9,20080.0,128.78,128.91,128.78,128.9,20080.0
2021-06-11 14:00:00,128.95,129.08,128.92,129.06,5932.0,128.95,129.08,128.92,129.06,5932.0
2021-06-11 14:10:00,129.15,129.2,128.98,129.11,11951.0,129.15,129.2,128.98,129.11,11951.0
2021-06-11 14:20:00,129.11,129.27,128.98,129.18,18187.0,129.11,129.27,128.98,129.18,18187.0
2021-06-11 14:30:00,129.2,129.2,129.11,129.17,6491.0,129.2,129.2,129.11,129.17,6491.0
2021-06-11 14:40:00,129.19,129.33,129.18,129.27,9406.0,129.19,129.33,129.18,129.27,9406.0
2021-06-11 14:50:00,129.28,129.35,129.23,129.28,5473.0,129.28,129.35,129.23,129.28,5473.0
2021-06-11 15:00:00,129.21,129.25,129.06,129.09,7682.0,129.21,129.25,129.06,129.09,7682.0
2021-06-11 15:10:00,129.11,129.19,129.07,129.12,7279.0,129.11,129.19,129.07,129.12,7279.0
2021-06-11 15:20:00,129.1,129.16,129.05,129.16,8590.0,129.1,129.16,129.05,129.16,8590.0
2021-06-11 15:30:00,129.15,129.16,129.03,129.04,11758.0,129.15,129.16,129.03,129.04,11758.0
2021-06-11 15:40:00,129.03,129.11,128.98,129.11,15201.0,129.03,129.11,128.98,129.11,15201.0
2021-06-11 15:50:00,129.15,129.3,129.07,129.28,49406.0,129.15,129.3,129.07,129.28,49406.0
2021-06-14 09:30:00,129.66,129.66,128.95,129.34,28199.0,129.66,129.66,128.95,129.34,28199.0
2021-06-14 09:40:00,129.3,129.79,129.16,129.79,6092.0,129.3,129.79,129.16,129.79,6092.0
2021-06-14 09:50:00,129.71,129.82,129.45,129.58,15050.0,129.71,129.82,129.45,129.58,15050.0
2021-06-14 10:00:00,129.51,129.65,129.29,129.55,5367.0,129.51,129.65,129.29,129.55,5367.0
2021-06-14 10:10:00,129.6,129.67,129.37,129.46,6031.0,129.6,129.67,129.37,129.46,6031.0
2021-06-14 10:20:00,129.53,129.55,129.21,129.51,9210.0,129.53,129.55,129.21,129.51,9210.0
2021-06-14 10:30:00,129.46,129.57,129.17,129.38,8943.0,129.46,129.57,129.17,129.38,8943.0
2021-06-14 10:40:00,129.46,129.5,129.15,129.36,6863.0,129.46,129.5,129.15,129.36,6863.0
2021-06-14 10:50:00,129.4,129.53,129.31,129.44,5528.0,129.4,129.53,129.31,129.44,5528.0
2021-06-14 11:00:00,129.47,129.74,129.43,129.6,6568.0,129.47,129.74,129.43,129.6,6568.0
2021-06-14 11:10:00,129.61,129.77,129.53,129.7,5265.0,129.61,129.77,129.53,129.7,5265.0
2021-06-14 11:20:00,129.73,129.87,129.69,129.81,4585.0,129.73,129.87,129.69,129.81,4585.0
2021-06-14 11:30:00,129.84,129.9,129.68,129.86,5186.0,129.84,129.9,129.68,129.86,5186.0
2021-06-14 11:40:00,129.91,129.98,129.78,129.81,4785.0,129.91,129.98,129.78,129.81,4785.0
2021-06-14 11:50:00,129.81,129.95,129.8,129.94,3505.0,129.81,129.95,129.8,129.94,3505.0
2021-06-14 12:00:00,129.96,130.27,129.95,130.27,12594.0,129.96,130.27,129.95,130.27,12594.0
2021-06-14 12:10:00,130.3,130.46,130.25,130.25,6235.0,130.3,130.46,130.25,130.25,6235.0
2021-06-14 12:20:00,130.29,130.52,130.29,130.37,12551.0,130.29,130.52,130.29,130.37,12551.0
2021-06-14 12:30:00,130.33,130.48,130.29,130.47,11865.0,130.33,130.48,130.29,130.47,11865.0
2021-06-14 12:40:00,130.46,130.55,130.45,130.53,6977.0,130.46,130.55,130.45,130.53,6977.0
2021-06-14 12:50:00,130.54,130.61,130.5,130.52,5873.0,130.54,130.61,130.5,130.52,5873.0
2021-06-14 13:00:00,130.52,130.59,130.41,130.59,6036.0,130.52,130.59,130.41,130.59,6036.0
2021-06-14 13:10:00,130.51,130.51,130.36,130.42,6069.0,130.51,130.51,130.36,130.42,6069.0
2021-06-14 13:20:00,130.47,130.66,130.45,130.62,6198.0,130.47,130.66,130.45,130.62,6198.0
2021-06-14 13:30:00,130.64,130.68,130.62,130.65,2427.0,130.64,130.68,130.62,130.65,2427.0
2021-06-14 13:40:00,130.65,130.84,130.63,130.82,6732.0,130.65,130.84,130.63,130.82,6732.0
2021-06-14 13:50:00,130.74,130.74,130.65,130.7,2612.0,130.74,130.74,130.65,130.7,2612.0
2021-06-14 14:00:00,130.71,130.71,130.59,130.62,2156.0,130.71,130.71,130.59,130.62,2156.0
2021-06-14 14:10:00,130.49,130.57,130.49,130.53,9125.0,130.49,130.57,130.49,130.53,9125.0
2021-06-14 14:20:00,130.47,130.53,130.36,130.51,10840.0,130.47,130.53,130.36,130.51,10840.0
2021-06-14 14:30:00,130.47,130.54,130.47,130.52,8500.0,130.47,130.54,130.47,130.52,8500.0
2021-06-14 14:40:00,130.51,130.55,130.41,130.49,5506.0,130.51,130.55,130.41,130.49,5506.0
2021-06-14 14:50:00,130.51,130.57,130.45,130.57,5516.0,130.51,130.57,130.45,130.57,5516.0
2021-06-14 15:00:00,130.52,130.53,130.45,130.5,9429.0,130.52,130.53,130.45,130.5,9429.0
2021-06-14 15:10:00,130.5,130.55,130.42,130.55,8698.0,130.5,130.55,130.42,130.55,8698.0
2021-06-14 15:20:00,130.57,130.64,130.49,130.58,6133.0,130.57,130.64,130.49,130.58,6133.0
2021-06-14 15:30:00,130.56,130.56,130.42,130.48,12154.0,130.56,130.56,130.42,130.48,12154.0
2021-06-14 15:40:00,130.49,130.68,130.49,130.68,16130.0,130.49,130.68,130.49,130.68,16130.0
2021-06-14 15:50:00,130.68,131.01,130.62,130.98,95509.0,130.68,131.01,130.62,130.98,95509.0
2021-06-15 09:30:00,130.67,131.03,129.97,130.21,29300.0,130.67,131.03,129.97,130.21,29300.0
2021-06-15 09:40:00,130.24,130.96,130.1,130.93,9535.0,130.24,130.96,130.1,130.93,9535.0
2021-06-15 09:50:00,130.98,131.14,130.93,131.03,19455.0,130.98,131.14,130.93,131.03,19455.0
2021-06-15 10:00:00,131.09,131.22,130.67,130.95,17039.0,131.09,131.22,130.67,130.95,17039.0
2021-06-15 10:10:00,130.9,131.09,130.88,131.06,20249.0,130.9,131.09,130.88,131.06,20249.0
2021-06-15 10:20:00,131.06,131.12,130.66,130.69,12257.0,131.06,131.12,130.66,130.69,12257.0
2021-06-15 10:30:00,130.73,130.88,130.63,130.8,10309.0,130.73,130.88,130.63,130.8,10309.0
2021-06-15 10:40:00,130.77,130.83,130.4,130.71,8311.0,130.77,130.83,130.4,130.71,8311.0
2021-06-15 10:50:00,130.7,130.79,130.55,130.77,7256.0,130.7,130.79,130.55,130.77,7256.0
2021-06-15 11:00:00,130.76,130.87,130.73,130.82,8706.0,130.76,130.87,130.73,130.82,8706.0
2021-06-15 11:10:00,130.71,130.81,130.6,130.7,22052.0,130.71,130.81,130.6,130.7,22052.0
2021-06-15 11:20:00,130.7,130.81,130.52,130.56,10169.0,130.7,130.81,130.52,130.56,10169.0
2021-06-15 11:30:00,130.59,130.73,130.39,130.42,6799.0,130.59,130.73,130.39,130.42,6799.0
2021-06-15 11:40:00,130.48,130.66,130.48,130.63,5566.0,130.48,130.66,130.48,130.63,5566.0
2021-06-15 11:50:00,130.63,130.7,130.46,130.7,6314.0,130.63,130.7,130.46,130.7,6314.0
2021-06-15 12:00:00,130.7,130.72,130.65,130.69,5021.0,130.7,130.72,130.65,130.69,5021.0
2021-06-15 12:10:00,130.8,130.8,130.64,130.64,5638.0,130.8,130.8,130.64,130.64,5638.0
2021-06-15 12:20:00,130.63,130.7,130.49,130.54,4214.0,130.63,130.7,130.49,130.54,4214.0
2021-06-15 12:30:00,130.58,130.67,130.49,130.59,4019.0,130.58,130.67,130.49,130.59,4019.0
2021-06-15 12:40:00,130.55,130.57,130.34,130.38,8645.0,130.55,130.57,130.34,130.38,8645.0
2021-06-15 12:50:00,130.38,130.38,130.18,130.33,7221.0,130.38,130.38,130.18,130.33,7221.0
2021-06-15 13:00:00,130.31,130.31,130.08,130.09,7459.0,130.31,130.31,130.08,130.09,7459.0
2021-06-15 13:10:00,130.16,130.18,129.92,130.1,7455.0,130.16,130.18,129.92,130.1,7455.0
2021-06-15 13:20:00,130.14,130.14,129.81,129.81,5534.0,130.14,130.14,129.81,129.81,5534.0
2021-06-15 13:30:00,129.82,129.87,129.74,129.74,5348.0,129.82,129.87,129.74,129.74,5348.0
2021-06-15 13:40:00,129.76,129.76,129.59,129.7,9141.0,129.76,129.76,129.59,129.7,9141.0
2021-06-15 13:50:00,129.66,129.66,129.44,129.59,11522.0,129.66,129.66,129.44,129.59,11522.0
2021-06-15 14:00:00,129.59,129.66,129.48,129.49,13739.0,129.59,129.66,129.48,129.49,13739.0
2021-06-15 14:10:00,129.48,129.48,129.05,129.16,6928.0,129.48,129.48,129.05,129.16,6928.0
2021-06-15 14:20:00,129.14,129.3,129.12,129.16,7191.0,129.14,129.3,129.12,129.16,7191.0
2021-06-15 14:30:00,129.16,129.34,129.15,129.32,6553.0,129.16,129.34,129.15,129.32,6553.0
2021-06-15 14:40:00,129.29,129.4,129.24,129.35,7354.0,129.29,129.4,129.24,129.35,7354.0
2021-06-15 14:50:00,129.34,129.42,129.26,129.37,8268.0,129.34,129.42,129.26,129.37,8268.0
2021-06-15 15:00:00,129.36,129.4,129.26,129.38,9031.0,129.36,129.4,129.26,129.38,9031.0
2021-06-15 15:10:00,129.37,129.43,129.34,129.41,7221.0,129.37,129.43,129.34,129.41,7221.0
2021-06-15 15:20:00,129.4,129.41,129.24,129.27,10596.0,129.4,129.41,129.24,129.27,10596.0
2021-06-15 15:30:00,129.29,129.4,129.23,129.4,12416.0,129.29,129.4,129.23,129.4,12416.0
2021-06-15 15:40:00,129.42,129.75,129.4,129.72,26341.0,129.42,129.75,129.4,129.72,26341.0
2021-06-15 15:50:00,129.67,129.67,129.26,129.55,96420.0,129.67,129.67,129.26,129.55,96420.0
2021-06-16 09:30:00,129.24,130.39,128.88,129.97,31650.0,129.24,130.39,128.88,129.97,31650.0
2021-06-16 09:40:00,130.04,130.2,129.88,129.99,5902.0,130.04,130.2,129.88,129.99,5902.0
2021-06-16 09:50:00,129.93,130.32,129.91,130.02,6871.0,129.93,130.32,129.91,130.02,6871.0
2021-06-16 10:00:00,130.02,130.43,129.94,130.21,12839.0,130.02,130.43,129.94,130.21,12839.0
2021-06-16 10:10:00,130.24,130.24,129.95,130.16,6576.0,130.24,130.24,129.95,130.16,6576.0
2021-06-16 10:20:00,130.25,130.25,129.93,130.01,5765.0,130.25,130.25,129.93,130.01,5765.0
2021-06-16 10:30:00,129.95,129.99,129.67,129.79,5063.0,129.95,129.99,129.67,129.79,5063.0
2021-06-16 10:40:00,129.75,129.76,129.49,129.61,8897.0,129.75,129.76,129.49,129.61,8897.0
2021-06-16 10:50:00,129.61,129.74,129.33,129.51,6340.0,129.61,129.74,129.33,129.51,6340.0
2021-06-16 11:00:00,129.49,129.52,129.18,129.31,9864.0,129.49,129.52,129.18,129.31,9864.0
2021-06-16 11:10:00,129.34,129.51,129.24,129.5,3588.0,129.34,129.51,129.24,129.5,3588.0
2021-06-16 11:20:00,129.49,129.61,129.37,129.48,3864.0,129.49,129.61,129.37,129.48,3864.0
2021-06-16 11:30:00,129.47,129.48,129.03,129.19,4985.0,129.47,129.48,129.03,129.19,4985.0
2021-06-16 11:40:00,129.18,129.22,129.14,129.21,4783.0,129.18,129.22,129.14,129.21,4783.0
2021-06-16 11:50:00,129.17,129.17,128.88,128.92,6365.0,129.17,129.17,128.88,128.92,6365.0
2021-06-16 12:00:00,128.95,129.01,128.67,128.83,8215.0,128.95,129.01,128.67,128.83,8215.0
2021-06-16 12:10:00,128.86,128.96,128.7,128.93,4910.0,128.86,128.96,128.7,128.93,4910.0
2021-06-16 12:20:00,128.94,129.05,128.41,128.85,15237.0,128.94,129.05,128.41,128.85,15237.0
2021-06-16 12:30:00,128.95,129.19,128.95,129.17,4286.0,128.95,129.19,128.95,129.17,4286.0
2021-06-16 12:40:00,129.2,129.21,129.06,129.18,4358.0,129.2,129.21,129.06,129.18,4358.0
2021-06-16 12:50:00,129.25,129.42,129.18,129.39,8099.0,129.25,129.42,129.18,129.39,8099.0
2021-06-16 13:00:00,129.4,129.47,129.2,129.44,8806.0,129.4,129.47,129.2,129.44,8806.0
2021-06-16 13:10:00,129.44,129.45,129.28,129.38,7790.0,129.44,129.45,129.28,129.38,7790.0
2021-06-16 13:20:00,129.43,129.48,129.24,129.31,6883.0,129.43,129.48,129.24,129.31,6883.0
2021-06-16 13:30:00,129.3,129.48,129.3,129.39,6118.0,129.3,129.48,129.3,129.39,6118.0
2021-06-16 13:40:00,129.39,129.39,129.16,129.16,7534.0,129.39,129.39,129.16,129.16,7534.0
2021-06-16 13:50:00,129.18,129.41,129.15,129.28,7776.0,129.18,129.41,129.15,129.28,7776.0
2021-06-16 14:00:00,129.24,129.24,127.67,127.94,21550.0,129.24,129.24,127.67,127.94,21550.0
2021-06-16 14:10:00,127.94,128.02,126.98,127.15,15576.0,127.94,128.02,126.98,127.15,15576.0
2021-06-16 14:20:00,127.18,128.01,127.15,127.9,13009.0,127.18,128.01,127.15,127.9,13009.0
2021-06-16 14:30:00,127.9,127.98,127.19,127.25,16775.0,127.9,127.98,127.19,127.25,16775.0
2021-06-16 14:40:00,127.28,127.34,126.73,127.09,14225.0,127.28,127.34,126.73,127.09,14225.0
2021-06-16 14:50:00,127.06,127.52,126.96,127.44,15135.0,127.06,127.52,126.96,127.44,15135.0
2021-06-16 15:00:00,127.36,127.87,127.36,127.87,10032.0,127.36,127.87,127.36,127.87,10032.0
2021-06-16 15:10:00,127.91,128.36,127.9,128.3,13986.0,127.91,128.36,127.9,128.3,13986.0
2021-06-16 15:20:00,128.3,128.65,128.27,128.33,17793.0,128.3,128.65,128.27,128.33,17793.0
2021-06-16 15:30:00,128.35,128.52,128.22,128.51,15888.0,128.35,128.52,128.22,128.51,15888.0
2021-06-16 15:40:00,128.58,128.78,128.34,128.35,25917.0,128.58,128.78,128.34,128.35,25917.0
2021-06-16 15:50:00,128.34,128.38,128.09,128.19,72586.0,128.34,128.38,128.09,128.19,72586.0
2021-06-17 09:30:00,127.03,128.2,127.03,128.06,19738.0,127.03,128.2,127.03,128.06,19738.0
2021-06-17 09:40:00,128.07,128.49,128.06,128.28,9517.0,128.07,128.49,128.06,128.28,9517.0
2021-06-17 09:50:00,128.35,128.65,128.28,128.48,6724.0,128.35,128.65,128.28,128.48,6724.0
2021-06-17 10:00:00,128.39,128.7,128.34,128.45,12480.0,128.39,128.7,128.34,128.45,12480.0
2021-06-17 10:10:00,128.46,128.85,128.44,128.77,10079.0,128.46,128.85,128.44,128.77,10079.0
2021-06-17 10:20:00,128.74,129.25,128.7,129.13,10640.0,128.74,129.25,128.7,129.13,10640.0
2021-06-17 10:30:00,129.09,129.61,129.09,129.5,12398.0,129.09,129.61,129.09,129.5,12398.0
2021-06-17 10:40:00,129.54,129.55,129.24,129.31,8858.0,129.54,129.55,129.24,129.31,8858.0
2021-06-17 10:50:00,129.26,129.54,129.26,129.5,27974.0,129.26,129.54,129.26,129.5,27974.0
2021-06-17 11:00:00,129.58,129.68,129.44,129.59,7280.0,129.58,129.68,129.44,129.59,7280.0
2021-06-17 11:10:00,129.68,129.95,129.52,129.81,14583.0,129.68,129.95,129.52,129.81,14583.0
2021-06-17 11:20:00,129.82,130.34,129.7,130.34,10312.0,129.82,130.34,129.7,130.34,10312.0
2021-06-17 11:30:00,130.31,130.65,130.13,130.51,10353.0,130.31,130.65,130.13,130.51,10353.0
2021-06-17 11:40:00,130.53,130.69,130.47,130.67,15058.0,130.53,130.69,130.47,130.67,15058.0
2021-06-17 11:50:00,130.64,130.66,130.15,130.15,5945.0,130.64,130.66,130.15,130.15,5945.0
2021-06-17 12:00:00,130.19,130.33,130.08,130.15,6092.0,130.19,130.33,130.08,130.15,6092.0
2021-06-17 12:10:00,130.1,130.38,129.95,129.95,15227.0,130.1,130.38,129.95,129.95,15227.0
2021-06-17 12:20:00,129.96,129.96,129.65,129.78,13321.0,129.96,129.96,129.65,129.78,13321.0
2021-06-17 12:30:00,129.72,129.92,129.55,129.91,6559.0,129.72,129.92,129.55,129.91,6559.0
2021-06-17 12:40:00,129.96,130.05,129.83,129.85,12779.0,129.96,130.05,129.83,129.85,12779.0
2021-06-17 12:50:00,129.85,130.04,129.72,129.98,6836.0,129.85,130.04,129.72,129.98,6836.0
2021-06-17 13:00:00,129.99,130.34,129.98,130.31,3980.0,129.99,130.34,129.98,130.31,3980.0
2021-06-17 13:10:00,130.27,130.33,130.15,130.2,8426.0,130.27,130.33,130.15,130.2,8426.0
2021-06-17 13:20:00,130.22,130.5,130.22,130.45,5307.0,130.22,130.5,130.22,130.45,5307.0
2021-06-17 13:30:00,130.49,130.62,130.45,130.52,4786.0,130.49,130.62,130.45,130.52,4786.0
2021-06-17 13:40:00,130.56,130.69,130.53,130.62,15677.0,130.56,130.69,130.53,130.62,15677.0
2021-06-17 13:50:00,130.64,130.75,130.55,130.66,7571.0,130.64,130.75,130.55,130.66,7571.0
2021-06-17 14:00:00,130.68,130.74,130.5,130.59,9042.0,130.68,130.74,130.5,130.59,9042.0
2021-06-17 14:10:00,130.59,130.91,130.59,130.86,9403.0,130.59,130.91,130.59,130.86,9403.0
2021-06-17 14:20:00,130.84,130.9,130.74,130.9,18347.0,130.84,130.9,130.74,130.9,18347.0
2021-06-17 14:30:00,130.88,130.99,130.82,130.97,24339.0,130.88,130.99,130.82,130.97,24339.0
2021-06-17 14:40:00,130.97,131.04,130.83,130.9,18030.0,130.97,131.04,130.83,130.9,18030.0
2021-06-17 14:50:00,130.88,131.16,130.83,130.96,22412.0,130.88,131.16,130.83,130.96,22412.0
2021-06-17 15:00:00,130.93,131.27,130.9,131.26,24969.0,130.93,131.27,130.9,131.26,24969.0
2021-06-17 15:10:00,131.26,131.49,131.22,131.38,24770.0,131.26,131.49,131.22,131.38,24770.0
2021-06-17 15:20:00,131.41,131.43,131.21,131.27,15736.0,131.41,131.43,131.21,131.27,15736.0
2021-06-17 15:30:00,131.26,131.3,130.98,131.14,37597.0,131.26,131.3,130.98,131.14,37597.0
2021-06-17 15:40:00,131.12,131.41,131.1,131.3,37960.0,131.12,131.41,131.1,131.3,37960.0
2021-06-17 15:50:00,131.25,131.3,130.87,130.95,105175.0,131.25,131.3,130.87,130.95,105175.0
2021-06-18 09:30:00,130.55,131.53,130.19,130.87,196059.0,130.55,131.53,130.19,130.87,196059.0
2021-06-18 09:40:00,130.93,131.5,130.84,131.17,17105.0,130.93,131.5,130.84,131.17,17105.0
2021-06-18 09:50:00,131.29,131.5,130.6,131.12,23778.0,131.29,131.5,130.6,131.12,23778.0
2021-06-18 10:00:00,131.15,131.44,130.88,131.4,24043.0,131.15,131.44,130.88,131.4,24043.0
2021-06-18 10:10:00,131.41,131.88,131.07,131.76,21718.0,131.41,131.88,131.07,131.76,21718.0
2021-06-18 10:20:00,131.73,131.84,131.33,131.59,18464.0,131.73,131.84,131.33,131.59,18464.0
2021-06-18 10:30:00,131.52,131.68,131.06,131.67,24674.0,131.52,131.68,131.06,131.67,24674.0
2021-06-18 10:40:00,131.67,131.81,131.29,131.33,18172.0,131.67,131.81,131.29,131.33,18172.0
2021-06-18 10:50:00,131.29,131.31,130.92,131.03,21583.0,131.29,131.31,130.92,131.03,21583.0
2021-06-18 11:00:00,130.98,131.09,130.82,130.82,16075.0,130.98,131.09,130.82,130.82,16075.0
2021-06-18 11:10:00,130.77,130.81,130.2,130.37,17919.0,130.77,130.81,130.2,130.37,17919.0
2021-06-18 11:20:00,130.34,130.46,130.09,130.09,16064.0,130.34,130.46,130.09,130.09,16064.0
2021-06-18 11:30:00,130.02,130.4,129.93,130.29,27527.0,130.02,130.4,129.93,130.29,27527.0
2021-06-18 11:40:00,130.29,130.31,130.1,130.22,11809.0,130.29,130.31,130.1,130.22,11809.0
2021-06-18 11:50:00,130.24,130.29,129.87,130.14,13349.0,130.24,130.29,129.87,130.14,13349.0
2021-06-18 12:00:00,130.2,130.74,130.05,130.74,26546.0,130.2,130.74,130.05,130.74,26546.0
2021-06-18 12:10:00,130.76,130.85,130.65,130.81,54611.0,130.76,130.85,130.65,130.81,54611.0
2021-06-18 12:20:00,130.81,131.33,130.78,131.16,55246.0,130.81,131.33,130.78,131.16,55246.0
2021-06-18 12:30:00,131.18,131.45,131.16,131.32,13174.0,131.18,131.45,131.16,131.32,13174.0
2021-06-18 12:40:00,131.32,131.33,130.81,131.05,51826.0,131.32,131.33,130.81,131.05,51826.0
2021-06-18 12:50:00,131.08,131.27,131.08,131.22,33808.0,131.08,131.27,131.08,131.22,33808.0
2021-06-18 13:00:00,131.21,131.23,131.1,131.15,15500.0,131.21,131.23,131.1,131.15,15500.0
2021-06-18 13:10:00,131.2,131.34,131.15,131.17,16032.0,131.2,131.34,131.15,131.17,16032.0
2021-06-18 13:20:00,131.18,131.18,130.9,130.97,7605.0,131.18,131.18,130.9,130.97,7605.0
2021-06-18 13:30:00,130.96,131.25,130.96,131.1,10501.0,130.96,131.25,130.96,131.1,10501.0
2021-06-18 13:40:00,131.15,131.17,130.87,130.95,10984.0,131.15,131.17,130.87,130.95,10984.0
2021-06-18 13:50:00,130.91,131.07,130.82,131.01,7681.0,130.91,131.07,130.82,131.01,7681.0
2021-06-18 14:00:00,131.03,131.3,130.9,131.12,16328.0,131.03,131.3,130.9,131.12,16328.0
2021-06-18 14:10:00,131.13,131.24,131.01,131.19,17076.0,131.13,131.24,131.01,131.19,17076.0
2021-06-18 14:20:00,131.25,131.38,131.1,131.18,12040.0,131.25,131.38,131.1,131.18,12040.0
2021-06-18 14:30:00,131.17,131.25,131.02,131.08,11725.0,131.17,131.25,131.02,131.08,11725.0
2021-06-18 14:40:00,131.15,131.15,130.91,131.02,20118.0,131.15,131.15,130.91,131.02,20118.0
2021-06-18 14:50:00,131.07,131.16,130.74,130.87,39381.0,131.07,131.16,130.74,130.87,39381.0
2021-06-18 15:00:00,130.87,131.0,130.73,130.87,21964.0,130.87,131.0,130.73,130.87,21964.0
2021-06-18 15:10:00,130.89,131.37,130.82,131.37,27893.0,130.89,131.37,130.82,131.37,27893.0
2021-06-18 15:20:00,131.43,131.52,131.27,131.3,38496.0,131.43,131.52,131.27,131.3,38496.0
2021-06-18 15:30:00,131.31,131.32,131.09,131.2,37034.0,131.31,131.32,131.09,131.2,37034.0
2021-06-18 15:40:00,131.2,131.39,131.02,131.03,71606.0,131.2,131.39,131.02,131.03,71606.0
2021-06-18 15:50:00,131.06,131.22,130.23,130.48,251967.0,131.06,131.22,130.23,130.48,251967.0
2021-06-21 09:30:00,130.47,131.15,128.93,129.04,59434.0,130.47,131.15,128.93,129.04,59434.0
2021-06-21 09:40:00,129.03,130.44,128.92,130.44,27538.0,129.03,130.44,128.92,130.44,27538.0
2021-06-21 09:50:00,130.45,131.29,130.35,131.16,16375.0,130.45,131.29,130.35,131.16,16375.0
2021-06-21 10:00:00,131.21,131.35,130.98,131.18,23717.0,131.21,131.35,130.98,131.18,23717.0
2021-06-21 10:10:00,131.19,131.26,130.63,130.65,10044.0,131.19,131.26,130.63,130.65,10044.0
2021-06-21 10:20:00,130.65,131.18,130.56,131.09,22167.0,130.65,131.18,130.56,131.09,22167.0
2021-06-21 10:30:00,131.1,131.55,131.01,131.39,9846.0,131.1,131.55,131.01,131.39,9846.0
2021-06-21 10:40:00,131.42,131.61,131.36,131.52,9256.0,131.42,131.61,131.36,131.52,9256.0
2021-06-21 10:50:00,131.56,131.82,131.49,131.67,14107.0,131.56,131.82,131.49,131.67,14107.0
2021-06-21 11:00:00,131.7,132.38,131.65,132.17,16853.0,131.7,132.38,131.65,132.17,16853.0
2021-06-21 11:10:00,132.19,132.22,132.0,132.17,14632.0,132.19,132.22,132.0,132.17,14632.0
2021-06-21 11:20:00,132.18,132.53,132.0,132.39,25331.0,132.18,132.53,132.0,132.39,25331.0
2021-06-21 11:30:00,132.38,132.47,132.22,132.41,20010.0,132.38,132.47,132.22,132.41,20010.0
2021-06-21 11:40:00,132.41,132.78,132.39,132.67,18026.0,132.41,132.78,132.39,132.67,18026.0
2021-06-21 11:50:00,132.64,132.68,132.4,132.62,17841.0,132.64,132.68,132.4,132.62,17841.0
2021-06-21 12:00:00,132.65,132.68,132.42,132.6,51393.0,132.65,132.68,132.42,132.6,51393.0
2021-06-21 12:10:00,132.6,132.6,132.27,132.45,11751.0,132.6,132.6,132.27,132.45,11751.0
2021-06-21 12:20:00,132.46,132.47,132.2,132.35,8908.0,132.46,132.47,132.2,132.35,8908.0
2021-06-21 12:30:00,132.34,132.36,132.14,132.25,7634.0,132.34,132.36,132.14,132.25,7634.0
2021-06-21 12:40:00,132.29,132.35,132.01,132.04,9058.0,132.29,132.35,132.01,132.04,9058.0
2021-06-21 12:50:00,131.95,131.96,131.65,131.7,7966.0,131.95,131.96,131.65,131.7,7966.0
2021-06-21 13:00:00,131.63,131.64,131.51,131.61,3853.0,131.63,131.64,131.51,131.61,3853.0
2021-06-21 13:10:00,131.65,131.77,131.53,131.71,9484.0,131.65,131.77,131.53,131.71,9484.0
2021-06-21 13:20:00,131.69,131.89,131.68,131.7,4175.0,131.69,131.89,131.68,131.7,4175.0
2021-06-21 13:30:00,131.74,131.87,131.72,131.84,6544.0,131.74,131.87,131.72,131.84,6544.0
2021-06-21 13:40:00,131.9,131.97,131.7,131.96,8750.0,131.9,131.97,131.7,131.96,8750.0
2021-06-21 13:50:00,131.96,132.48,131.95,132.46,20626.0,131.96,132.48,131.95,132.46,20626.0
2021-06-21 14:00:00,132.49,132.68,132.37,132.62,23323.0,132.49,132.68,132.37,132.62,23323.0
2021-06-21 14:10:00,132.6,132.63,132.47,132.49,13727.0,132.6,132.63,132.47,132.49,13727.0
2021-06-21 14:20:00,132.47,132.61,132.42,132.46,12629.0,132.47,132.61,132.42,132.46,12629.0
2021-06-21 14:30:00,132.43,132.45,132.11,132.12,10258.0,132.43,132.45,132.11,132.12,10258.0
2021-06-21 14:40:00,132.15,132.24,132.13,132.17,7462.0,132.15,132.24,132.13,132.17,7462.0
2021-06-21 14:50:00,132.14,132.37,132.1,132.35,12614.0,132.14,132.37,132.1,132.35,12614.0
2021-06-21 15:00:00,132.36,132.4,132.23,132.27,6996.0,132.36,132.4,132.23,132.27,6996.0
2021-06-21 15:10:00,132.25,132.29,132.15,132.21,13365.0,132.25,132.29,132.15,132.21,13365.0
2021-06-21 15:20:00,132.17,132.24,131.98,132.08,12231.0,132.17,132.24,131.98,132.08,12231.0
2021-06-21 15:30:00,132.07,132.12,131.96,132.03,18056.0,132.07,132.12,131.96,132.03,18056.0
2021-06-21 15:40:00,132.05,132.06,131.91,132.02,33071.0,132.05,132.06,131.91,132.02,33071.0
2021-06-21 15:50:00,132.02,132.22,131.9,132.13,80597.0,132.02,132.22,131.9,132.13,80597.0
2021-06-22 09:30:00,131.97,132.43,131.31,132.26,27425.0,131.97,132.43,131.31,132.26,27425.0
2021-06-22 09:40:00,132.34,132.53,131.84,131.93,17152.0,132.34,132.53,131.84,131.93,17152.0
2021-06-22 09:50:00,132.08,132.44,131.77,132.2,10333.0,132.08,132.44,131.77,132.2,10333.0
2021-06-22 10:00:00,132.2,132.61,132.01,132.27,14317.0,132.2,132.61,132.01,132.27,14317.0
2021-06-22 10:10:00,132.26,132.71,132.19,132.69,12178.0,132.26,132.71,132.19,132.69,12178.0
2021-06-22 10:20:00,132.75,132.88,132.6,132.78,18770.0,132.75,132.88,132.6,132.78,18770.0
2021-06-22 10:30:00,132.83,133.03,132.58,132.69,12758.0,132.83,133.03,132.58,132.69,12758.0
2021-06-22 10:40:00,132.69,132.86,132.58,132.85,12480.0,132.69,132.86,132.58,132.85,12480.0
2021-06-22 10:50:00,132.86,132.97,132.74,132.93,9499.0,132.86,132.97,132.74,132.93,9499.0
2021-06-22 11:00:00,132.96,133.25,132.9,133.25,18377.0,132.96,133.25,132.9,133.25,18377.0
2021-06-22 11:10:00,133.22,133.41,133.13,133.2,12692.0,133.22,133.41,133.13,133.2,12692.0
2021-06-22 11:20:00,133.27,133.38,133.2,133.31,6695.0,133.27,133.38,133.2,133.31,6695.0
2021-06-22 11:30:00,133.3,133.5,133.22,133.33,17649.0,133.3,133.5,133.22,133.33,17649.0
2021-06-22 11:40:00,133.33,133.41,133.3,133.41,11006.0,133.33,133.41,133.3,133.41,11006.0
2021-06-22 11:50:00,133.43,133.43,133.17,133.27,9730.0,133.43,133.43,133.17,133.27,9730.0
2021-06-22 12:00:00,133.3,133.52,133.3,133.49,7526.0,133.3,133.52,133.3,133.49,7526.0
2021-06-22 12:10:00,133.48,133.54,133.38,133.41,5282.0,133.48,133.54,133.38,133.41,5282.0
2021-06-22 12:20:00,133.42,133.64,133.41,133.6,7270.0,133.42,133.64,133.41,133.6,7270.0
2021-06-22 12:30:00,133.6,133.61,133.52,133.55,7247.0,133.6,133.61,133.52,133.55,7247.0
2021-06-22 12:40:00,133.51,133.59,133.41,133.42,7722.0,133.51,133.59,133.41,133.42,7722.0
2021-06-22 12:50:00,133.43,133.54,133.33,133.38,7695.0,133.43,133.54,133.33,133.38,7695.0
2021-06-22 13:00:00,133.36,133.39,133.28,133.34,6326.0,133.36,133.39,133.28,133.34,6326.0
2021-06-22 13:10:00,133.35,133.39,133.07,133.18,6759.0,133.35,133.39,133.07,133.18,6759.0
2021-06-22 13:20:00,133.17,133.48,133.15,133.43,12038.0,133.17,133.48,133.15,133.43,12038.0
2021-06-22 13:30:00,133.45,133.73,133.38,133.68,9501.0,133.45,133.73,133.38,133.68,9501.0
2021-06-22 13:40:00,133.55,133.63,133.53,133.55,10646.0,133.55,133.63,133.53,133.55,10646.0
2021-06-22 13:50:00,133.55,133.64,133.53,133.59,8212.0,133.55,133.64,133.53,133.59,8212.0
2021-06-22 14:00:00,133.56,133.68,133.52,133.55,12760.0,133.56,133.68,133.52,133.55,12760.0
2021-06-22 14:10:00,133.57,133.6,133.42,133.46,9947.0,133.57,133.6,133.42,133.46,9947.0
2021-06-22 14:20:00,133.44,133.44,133.24,133.33,14039.0,133.44,133.44,133.24,133.33,14039.0
2021-06-22 14:30:00,133.28,133.42,133.25,133.41,10561.0,133.28,133.42,133.25,133.41,10561.0
2021-06-22 14:40:00,133.44,133.48,133.38,133.48,9196.0,133.44,133.48,133.38,133.48,9196.0
2021-06-22 14:50:00,133.45,133.66,133.44,133.63,10981.0,133.45,133.66,133.44,133.63,10981.0
2021-06-22 15:00:00,133.64,133.85,133.61,133.84,9808.0,133.64,133.85,133.61,133.84,9808.0
2021-06-22 15:10:00,133.89,133.93,133.73,133.84,18084.0,133.89,133.93,133.73,133.84,18084.0
2021-06-22 15:20:00,133.86,134.09,133.85,134.0,16423.0,133.86,134.09,133.85,134.0,16423.0
2021-06-22 15:30:00,134.01,134.04,133.8,134.0,17379.0,134.01,134.04,133.8,134.0,17379.0
2021-06-22 15:40:00,134.01,134.11,133.87,133.96,29350.0,134.01,134.11,133.87,133.96,29350.0
2021-06-22 15:50:00,133.96,134.15,133.91,134.04,109131.0,133.96,134.15,133.91,134.04,109131.0
2021-06-23 09:30:00,133.97,134.59,133.87,134.03,33958.0,133.97,134.59,133.87,134.03,33958.0
2021-06-23 09:40:00,134.16,134.2,133.85,134.02,21916.0,134.16,134.2,133.85,134.02,21916.0
2021-06-23 09:50:00,134.02,134.88,133.86,134.86,96536.0,134.02,134.88,133.86,134.86,96536.0
2021-06-23 10:00:00,134.85,134.96,134.46,134.57,33892.0,134.85,134.96,134.46,134.57,33892.0
2021-06-23 10:10:00,134.56,134.78,134.26,134.75,50378.0,134.56,134.78,134.26,134.75,50378.0
2021-06-23 10:20:00,134.76,134.8,134.52,134.7,54543.0,134.76,134.8,134.52,134.7,54543.0
2021-06-23 10:30:00,134.64,134.72,134.34,134.34,16237.0,134.64,134.72,134.34,134.34,16237.0
2021-06-23 10:40:00,134.4,134.57,134.17,134.22,26034.0,134.4,134.57,134.17,134.22,26034.0
2021-06-23 10:50:00,134.26,134.33,133.82,133.88,12996.0,134.26,134.33,133.82,133.88,12996.0
2021-06-23 11:00:00,133.88,133.98,133.61,133.86,13380.0,133.88,133.98,133.61,133.86,13380.0
2021-06-23 11:10:00,133.88,134.33,133.86,134.06,21256.0,133.88,134.33,133.86,134.06,21256.0
2021-06-23 11:20:00,134.1,134.17,133.67,133.87,12435.0,134.1,134.17,133.67,133.87,12435.0
2021-06-23 11:30:00,133.87,134.06,133.77,133.94,7512.0,133.87,134.06,133.77,133.94,7512.0
2021-06-23 11:40:00,133.94,134.0,133.83,133.86,7123.0,133.94,134.0,133.83,133.86,7123.0
2021-06-23 11:50:00,133.85,134.03,133.84,134.01,12061.0,133.85,134.03,133.84,134.01,12061.0
2021-06-23 12:00:00,134.01,134.05,133.88,133.89,12800.0,134.01,134.05,133.88,133.89,12800.0
2021-06-23 12:10:00,133.9,133.96,133.5,133.78,39384.0,133.9,133.96,133.5,133.78,39384.0
2021-06-23 12:20:00,133.8,133.82,133.67,133.77,9971.0,133.8,133.82,133.67,133.77,9971.0
2021-06-23 12:30:00,133.72,133.76,133.23,133.41,29329.0,133.72,133.76,133.23,133.41,29329.0
2021-06-23 12:40:00,133.42,133.62,133.42,133.5,5022.0,133.42,133.62,133.42,133.5,5022.0
2021-06-23 12:50:00,133.54,133.6,133.5,133.51,5861.0,133.54,133.6,133.5,133.51,5861.0
2021-06-23 13:00:00,133.43,133.54,133.32,133.45,8000.0,133.43,133.54,133.32,133.45,8000.0
2021-06-23 13:10:00,133.45,133.51,133.42,133.46,10123.0,133.45,133.51,133.42,133.46,10123.0
2021-06-23 13:20:00,133.45,133.59,133.45,133.52,6206.0,133.45,133.59,133.45,133.52,6206.0
2021-06-23 13:30:00,133.51,133.58,133.44,133.44,6103.0,133.51,133.58,133.44,133.44,6103.0
2021-06-23 13:40:00,133.38,133.42,133.31,133.34,6043.0,133.38,133.42,133.31,133.34,6043.0
2021-06-23 13:50:00,133.32,133.45,133.27,133.4,8277.0,133.32,133.45,133.27,133.4,8277.0
2021-06-23 14:00:00,133.38,133.42,133.19,133.22,8455.0,133.38,133.42,133.19,133.22,8455.0
2021-06-23 14:10:00,133.21,133.24,133.0,133.09,9009.0,133.21,133.24,133.0,133.09,9009.0
2021-06-23 14:20:00,133.1,133.19,133.09,133.13,7342.0,133.1,133.19,133.09,133.13,7342.0
2021-06-23 14:30:00,133.09,133.26,133.04,133.26,8677.0,133.09,133.26,133.04,133.26,8677.0
2021-06-23 14:40:00,133.28,133.39,133.24,133.39,6247.0,133.28,133.39,133.24,133.39,6247.0
2021-06-23 14:50:00,133.39,133.43,133.29,133.36,7904.0,133.39,133.43,133.29,133.36,7904.0
2021-06-23 15:00:00,133.39,133.41,133.3,133.34,6911.0,133.39,133.41,133.3,133.34,6911.0
2021-06-23 15:10:00,133.36,133.48,133.36,133.46,5386.0,133.36,133.48,133.36,133.46,5386.0
2021-06-23 15:20:00,133.46,133.57,133.42,133.55,6938.0,133.46,133.57,133.42,133.55,6938.0
2021-06-23 15:30:00,133.56,133.57,133.26,133.4,15700.0,133.56,133.57,133.26,133.4,15700.0
2021-06-23 15:40:00,133.37,133.39,133.15,133.16,22633.0,133.37,133.39,133.15,133.16,22633.0
2021-06-23 15:50:00,133.15,133.16,132.87,133.01,122864.0,133.15,133.16,132.87,133.01,122864.0
2021-06-24 09:30:00,134.35,135.21,134.17,134.9,41141.0,134.35,135.21,134.17,134.9,41141.0
2021-06-24 09:40:00,134.9,135.01,134.63,134.63,12072.0,134.9,135.01,134.63,134.63,12072.0
2021-06-24 09:50:00,134.64,134.72,134.01,134.31,15425.0,134.64,134.72,134.01,134.31,15425.0
2021-06-24 10:00:00,134.35,134.85,134.26,134.74,18358.0,134.35,134.85,134.26,134.74,18358.0
2021-06-24 10:10:00,134.74,134.91,134.72,134.82,18855.0,134.74,134.91,134.72,134.82,18855.0
2021-06-24 10:20:00,134.78,135.05,134.78,134.98,14183.0,134.78,135.05,134.78,134.98,14183.0
2021-06-24 10:30:00,134.96,135.32,134.91,135.32,29933.0,134.96,135.32,134.91,135.32,29933.0
2021-06-24 10:40:00,135.32,135.35,135.16,135.24,13981.0,135.32,135.35,135.16,135.24,13981.0
2021-06-24 10:50:00,135.26,135.48,135.26,135.39,16130.0,135.26,135.48,135.26,135.39,16130.0
2021-06-24 11:00:00,135.37,135.48,135.34,135.35,14084.0,135.37,135.48,135.34,135.35,14084.0
2021-06-24 11:10:00,135.36,135.36,135.17,135.22,12583.0,135.36,135.36,135.17,135.22,12583.0
2021-06-24 11:20:00,135.21,135.31,135.04,135.28,18673.0,135.21,135.31,135.04,135.28,18673.0
2021-06-24 11:30:00,135.32,135.36,135.17,135.21,8829.0,135.32,135.36,135.17,135.21,8829.0
2021-06-24 11:40:00,135.19,135.32,135.12,135.28,8120.0,135.19,135.32,135.12,135.28,8120.0
2021-06-24 11:50:00,135.28,135.36,135.19,135.32,9340.0,135.28,135.36,135.19,135.32,9340.0
2021-06-24 12:00:00,135.32,135.32,135.15,135.28,11335.0,135.32,135.32,135.15,135.28,11335.0
2021-06-24 12:10:00,135.3,135.6,135.3,135.47,25912.0,135.3,135.6,135.3,135.47,25912.0
2021-06-24 12:20:00,135.48,135.5,135.32,135.32,6160.0,135.48,135.5,135.32,135.32,6160.0
2021-06-24 12:30:00,135.35,135.37,135.19,135.19,4586.0,135.35,135.37,135.19,135.19,4586.0
2021-06-24 12:40:00,135.2,135.32,134.95,134.97,7114.0,135.2,135.32,134.95,134.97,7114.0
2021-06-24 12:50:00,134.94,134.94,134.56,134.8,6333.0,134.94,134.94,134.56,134.8,6333.0
2021-06-24 13:00:00,134.77,134.95,134.77,134.82,10499.0,134.77,134.95,134.77,134.82,10499.0
2021-06-24 13:10:00,134.77,134.9,134.69,134.69,9046.0,134.77,134.9,134.69,134.69,9046.0
2021-06-24 13:20:00,134.68,135.05,134.65,135.0,14663.0,134.68,135.05,134.65,135.0,14663.0
2021-06-24 13:30:00,135.02,135.02,134.86,134.87,5870.0,135.02,135.02,134.86,134.87,5870.0
2021-06-24 13:40:00,134.85,134.91,134.59,134.62,12642.0,134.85,134.91,134.59,134.62,12642.0
2021-06-24 13:50:00,134.6,134.81,134.5,134.79,6674.0,134.6,134.81,134.5,134.79,6674.0
2021-06-24 14:00:00,134.83,134.92,134.79,134.92,24151.0,134.83,134.92,134.79,134.92,24151.0
2021-06-24 14:10:00,134.94,135.1,134.89,135.06,12097.0,134.94,135.1,134.89,135.06,12097.0
2021-06-24 14:20:00,135.03,135.21,134.99,135.16,17318.0,135.03,135.21,134.99,135.16,17318.0
2021-06-24 14:30:00,135.15,135.2,135.08,135.14,8831.0,135.15,135.2,135.08,135.14,8831.0
2021-06-24 14:40:00,135.19,135.4,135.19,135.34,13809.0,135.19,135.4,135.19,135.34,13809.0
2021-06-24 14:50:00,135.34,135.37,135.23,135.25,5828.0,135.34,135.37,135.23,135.25,5828.0
2021-06-24 15:00:00,135.25,135.35,135.17,135.29,6542.0,135.25,135.35,135.17,135.29,6542.0
2021-06-24 15:10:00,135.29,135.41,135.17,135.17,7944.0,135.29,135.41,135.17,135.17,7944.0
2021-06-24 15:20:00,135.17,135.2,135.06,135.09,9703.0,135.17,135.2,135.06,135.09,9703.0
2021-06-24 15:30:00,135.1,135.11,134.85,134.87,18291.0,135.1,135.11,134.85,134.87,18291.0
2021-06-24 15:40:00,134.9,134.98,134.79,134.79,27620.0,134.9,134.98,134.79,134.79,27620.0
2021-06-24 15:50:00,134.79,135.14,134.79,135.02,63309.0,134.79,135.14,134.79,135.02,63309.0
2021-06-25 09:30:00,135.77,136.34,134.78,136.27,44199.0,135.77,136.34,134.78,136.27,44199.0
2021-06-25 09:40:00,136.18,136.66,136.11,136.17,13403.0,136.18,136.66,136.11,136.17,13403.0
2021-06-25 09:50:00,136.14,136.29,135.55,135.62,21178.0,136.14,136.29,135.55,135.62,21178.0
2021-06-25 10:00:00,135.57,135.8,135.24,135.58,16167.0,135.57,135.8,135.24,135.58,16167.0
2021-06-25 10:10:00,135.57,135.71,135.24,135.65,16272.0,135.57,135.71,135.24,135.65,16272.0
2021-06-25 10:20:00,135.64,135.7,135.32,135.67,12041.0,135.64,135.7,135.32,135.67,12041.0
2021-06-25 10:30:00,135.64,135.79,135.4,135.45,11534.0,135.64,135.79,135.4,135.45,11534.0
2021-06-25 10:40:00,135.42,135.72,135.4,135.5,8951.0,135.42,135.72,135.4,135.5,8951.0
2021-06-25 10:50:00,135.51,135.76,135.4,135.5,8016.0,135.51,135.76,135.4,135.5,8016.0
2021-06-25 11:00:00,135.5,135.62,135.31,135.61,10861.0,135.5,135.62,135.31,135.61,10861.0
2021-06-25 11:10:00,135.57,135.8,135.57,135.64,11545.0,135.57,135.8,135.57,135.64,11545.0
2021-06-25 11:20:00,135.72,135.89,135.6,135.72,7636.0,135.72,135.89,135.6,135.72,7636.0
2021-06-25 11:30:00,135.73,135.87,135.66,135.73,6367.0,135.73,135.87,135.66,135.73,6367.0
2021-06-25 11:40:00,135.73,135.78,135.58,135.65,5542.0,135.73,135.78,135.58,135.65,5542.0
2021-06-25 11:50:00,135.63,135.78,135.61,135.7,8873.0,135.63,135.78,135.61,135.7,8873.0
2021-06-25 12:00:00,135.7,135.7,135.57,135.65,6002.0,135.7,135.7,135.57,135.65,6002.0
2021-06-25 12:10:00,135.62,135.63,135.53,135.53,3543.0,135.62,135.63,135.53,135.53,3543.0
2021-06-25 12:20:00,135.56,135.59,135.39,135.41,5670.0,135.56,135.59,135.39,135.41,5670.0
2021-06-25 12:30:00,135.45,135.59,135.43,135.51,5483.0,135.45,135.59,135.43,135.51,5483.0
2021-06-25 12:40:00,135.48,135.6,135.36,135.39,4385.0,135.48,135.6,135.36,135.39,4385.0
2021-06-25 12:50:00,135.41,135.54,135.36,135.53,4997.0,135.41,135.54,135.36,135.53,4997.0
2021-06-25 13:00:00,135.5,135.6,135.5,135.53,3012.0,135.5,135.6,135.5,135.53,3012.0
2021-06-25 13:10:00,135.54,135.63,135.47,135.59,7706.0,135.54,135.63,135.47,135.59,7706.0
2021-06-25 13:20:00,135.6,135.65,135.55,135.55,5917.0,135.6,135.65,135.55,135.55,5917.0
2021-06-25 13:30:00,135.49,135.49,135.4,135.42,2905.0,135.49,135.49,135.4,135.42,2905.0
2021-06-25 13:40:00,135.37,135.52,135.36,135.5,8255.0,135.37,135.52,135.36,135.5,8255.0
2021-06-25 13:50:00,135.47,135.52,135.36,135.38,5396.0,135.47,135.52,135.36,135.38,5396.0
2021-06-25 14:00:00,135.42,135.43,135.32,135.42,5769.0,135.42,135.43,135.32,135.42,5769.0
2021-06-25 14:10:00,135.38,135.46,135.38,135.46,7365.0,135.38,135.46,135.38,135.46,7365.0
2021-06-25 14:20:00,135.46,135.54,135.46,135.54,9302.0,135.46,135.54,135.46,135.54,9302.0
2021-06-25 14:30:00,135.56,135.7,135.52,135.7,4059.0,135.56,135.7,135.52,135.7,4059.0
2021-06-25 14:40:00,135.7,135.7,135.56,135.61,7897.0,135.7,135.7,135.56,135.61,7897.0
2021-06-25 14:50:00,135.59,135.69,135.57,135.65,6685.0,135.59,135.69,135.57,135.65,6685.0
2021-06-25 15:00:00,135.65,135.75,135.63,135.67,9842.0,135.65,135.75,135.63,135.67,9842.0
2021-06-25 15:10:00,135.63,135.63,135.54,135.54,5432.0,135.63,135.63,135.54,135.54,5432.0
2021-06-25 15:20:00,135.54,135.56,135.36,135.44,11012.0,135.54,135.56,135.36,135.44,11012.0
2021-06-25 15:30:00,135.47,135.47,135.26,135.28,10245.0,135.47,135.47,135.26,135.28,10245.0
2021-06-25 15:40:00,135.27,135.35,135.04,135.06,19160.0,135.27,135.35,135.04,135.06,19160.0
2021-06-25 15:50:00,134.98,135.11,134.2,134.76,184762.0,134.98,135.11,134.2,134.76,184762.0
2021-06-28 09:30:00,135.78,136.45,135.53,136.4,30774.0,135.78,136.45,135.53,136.4,30774.0
2021-06-28 09:40:00,136.37,136.46,135.99,136.15,15319.0,136.37,136.46,135.99,136.15,15319.0
2021-06-28 09:50:00,136.18,136.25,135.68,135.89,14518.0,136.18,136.25,135.68,135.89,14518.0
2021-06-28 10:00:00,135.9,136.35,135.89,136.31,13437.0,135.9,136.35,135.89,136.31,13437.0
2021-06-28 10:10:00,136.31,136.71,136.31,136.41,13449.0,136.31,136.71,136.31,136.41,13449.0
2021-06-28 10:20:00,136.38,136.43,136.19,136.4,6257.0,136.38,136.43,136.19,136.4,6257.0
2021-06-28 10:30:00,136.4,136.56,136.31,136.49,6052.0,136.4,136.56,136.31,136.49,6052.0
2021-06-28 10:40:00,136.52,136.59,136.31,136.31,8823.0,136.52,136.59,136.31,136.31,8823.0
2021-06-28 10:50:00,136.28,136.5,136.21,136.27,7909.0,136.28,136.5,136.21,136.27,7909.0
2021-06-28 11:00:00,136.27,136.29,136.05,136.17,10378.0,136.27,136.29,136.05,136.17,10378.0
2021-06-28 11:10:00,136.11,136.36,136.06,136.27,15247.0,136.11,136.36,136.06,136.27,15247.0
2021-06-28 11:20:00,136.25,136.44,136.11,136.38,19681.0,136.25,136.44,136.11,136.38,19681.0
2021-06-28 11:30:00,136.41,136.49,136.27,136.42,6440.0,136.41,136.49,136.27,136.42,6440.0
2021-06-28 11:40:00,136.41,136.87,136.41,136.77,16183.0,136.41,136.87,136.41,136.77,16183.0
2021-06-28 11:50:00,136.78,137.05,136.78,136.96,11252.0,136.78,137.05,136.78,136.96,11252.0
2021-06-28 12:00:00,136.9,136.99,136.77,136.94,6338.0,136.9,136.99,136.77,136.94,6338.0
2021-06-28 12:10:00,136.89,137.06,136.85,136.98,6328.0,136.89,137.06,136.85,136.98,6328.0
2021-06-28 12:20:00,136.94,137.21,136.9,136.99,11408.0,136.94,137.21,136.9,136.99,11408.0
2021-06-28 12:30:00,137.04,137.04,136.73,136.77,13846.0,137.04,137.04,136.73,136.77,13846.0
2021-06-28 12:40:00,136.79,136.87,136.63,136.75,7211.0,136.79,136.87,136.63,136.75,7211.0
2021-06-28 12:50:00,136.74,136.79,136.67,136.79,11624.0,136.74,136.79,136.67,136.79,11624.0
2021-06-28 13:00:00,136.78,136.98,136.68,136.84,8643.0,136.78,136.98,136.68,136.84,8643.0
2021-06-28 13:10:00,136.9,136.91,136.76,136.81,6699.0,136.9,136.91,136.76,136.81,6699.0
2021-06-28 13:20:00,136.91,136.99,136.75,136.79,7040.0,136.91,136.99,136.75,136.79,7040.0
2021-06-28 13:30:00,136.81,136.97,136.8,136.9,5159.0,136.81,136.97,136.8,136.9,5159.0
2021-06-28 13:40:00,136.87,137.04,136.83,136.9,8175.0,136.87,137.04,136.83,136.9,8175.0
2021-06-28 13:50:00,136.84,136.99,136.8,136.83,6122.0,136.84,136.99,136.8,136.83,6122.0
2021-06-28 14:00:00,136.84,136.91,136.75,136.89,8467.0,136.84,136.91,136.75,136.89,8467.0
2021-06-28 14:10:00,136.94,136.94,136.57,136.62,76522.0,136.94,136.94,136.57,136.62,76522.0
2021-06-28 14:20:00,136.63,136.64,136.23,136.23,42493.0,136.63,136.64,136.23,136.23,42493.0
2021-06-28 14:30:00,136.22,136.28,136.05,136.24,33080.0,136.22,136.28,136.05,136.24,33080.0
2021-06-28 14:40:00,136.22,136.25,136.05,136.19,84567.0,136.22,136.25,136.05,136.19,84567.0
2021-06-28 14:50:00,136.19,136.66,136.19,136.66,24616.0,136.19,136.66,136.19,136.66,24616.0
2021-06-28 15:00:00,136.61,136.66,136.48,136.52,11550.0,136.61,136.66,136.48,136.52,11550.0
2021-06-28 15:10:00,136.5,136.87,136.43,136.87,34571.0,136.5,136.87,136.43,136.87,34571.0
2021-06-28 15:20:00,136.92,137.12,136.83,136.99,15953.0,136.92,137.12,136.83,136.99,15953.0
2021-06-28 15:30:00,137.0,137.02,136.85,137.01,18600.0,137.0,137.02,136.85,137.01,18600.0
2021-06-28 15:40:00,137.08,137.14,136.85,136.85,22113.0,137.08,137.14,136.85,136.85,22113.0
2021-06-28 15:50:00,136.85,137.23,136.84,137.07,79669.0,136.85,137.23,136.84,137.07,79669.0
2021-06-29 09:30:00,136.09,137.1,134.84,136.95,52306.0,136.09,137.1,134.84,136.95,52306.0
2021-06-29 09:40:00,137.01,137.59,136.84,137.43,24745.0,137.01,137.59,136.84,137.43,24745.0
2021-06-29 09:50:00,137.38,137.58,137.36,137.42,8776.0,137.38,137.58,137.36,137.42,8776.0
2021-06-29 10:00:00,137.43,137.57,137.1,137.17,12028.0,137.43,137.57,137.1,137.17,12028.0
2021-06-29 10:10:00,137.15,137.19,136.7,136.91,15110.0,137.15,137.19,136.7,136.91,15110.0
2021-06-29 10:20:00,136.94,137.09,136.6,136.93,16029.0,136.94,137.09,136.6,136.93,16029.0
2021-06-29 10:30:00,136.94,137.23,136.88,137.15,12184.0,136.94,137.23,136.88,137.15,12184.0
2021-06-29 10:40:00,137.19,137.29,137.1,137.29,15497.0,137.19,137.29,137.1,137.29,15497.0
2021-06-29 10:50:00,137.25,137.4,137.04,137.04,13087.0,137.25,137.4,137.04,137.04,13087.0
2021-06-29 11:00:00,137.0,137.09,136.87,137.08,31573.0,137.0,137.09,136.87,137.08,31573.0
2021-06-29 11:10:00,137.05,137.4,137.05,137.25,7209.0,137.05,137.4,137.05,137.25,7209.0
2021-06-29 11:20:00,137.24,137.54,137.13,137.49,3404.0,137.24,137.54,137.13,137.49,3404.0
2021-06-29 11:30:00,137.49,137.71,137.4,137.71,8257.0,137.49,137.71,137.4,137.71,8257.0
2021-06-29 11:40:00,137.7,137.7,137.29,137.36,10210.0,137.7,137.7,137.29,137.36,10210.0
2021-06-29 11:50:00,137.31,137.31,137.1,137.21,8234.0,137.31,137.31,137.1,137.21,8234.0
2021-06-29 12:00:00,137.19,137.27,137.08,137.26,4400.0,137.19,137.27,137.08,137.26,4400.0
2021-06-29 12:10:00,137.26,137.53,137.25,137.53,4985.0,137.26,137.53,137.25,137.53,4985.0
2021-06-29 12:20:00,137.53,137.86,137.53,137.86,5318.0,137.53,137.86,137.53,137.86,5318.0
2021-06-29 12:30:00,137.8,137.85,137.67,137.72,4429.0,137.8,137.85,137.67,137.72,4429.0
2021-06-29 12:40:00,137.74,137.79,137.66,137.75,4408.0,137.74,137.79,137.66,137.75,4408.0
2021-06-29 12:50:00,137.78,137.86,137.66,137.66,6971.0,137.78,137.86,137.66,137.66,6971.0
2021-06-29 13:00:00,137.65,137.88,137.65,137.88,4729.0,137.65,137.88,137.65,137.88,4729.0
2021-06-29 13:10:00,137.88,138.09,137.86,138.05,7052.0,137.88,138.09,137.86,138.05,7052.0
2021-06-29 13:20:00,138.12,138.19,138.0,138.02,4972.0,138.12,138.19,138.0,138.02,4972.0
2021-06-29 13:30:00,137.99,138.19,137.94,138.17,13425.0,137.99,138.19,137.94,138.17,13425.0
2021-06-29 13:40:00,138.11,138.16,137.98,138.04,5032.0,138.11,138.16,137.98,138.04,5032.0
2021-06-29 13:50:00,138.04,138.05,137.84,137.94,3424.0,138.04,138.05,137.84,137.94,3424.0
2021-06-29 14:00:00,137.96,138.02,137.8,138.02,5073.0,137.96,138.02,137.8,138.02,5073.0
2021-06-29 14:10:00,138.02,138.16,138.01,138.06,7536.0,138.02,138.16,138.01,138.06,7536.0
2021-06-29 14:20:00,138.02,138.05,137.74,137.78,6897.0,138.02,138.05,137.74,137.78,6897.0
2021-06-29 14:30:00,137.8,137.98,137.75,137.93,5004.0,137.8,137.98,137.75,137.93,5004.0
2021-06-29 14:40:00,137.94,137.96,137.84,137.93,9048.0,137.94,137.96,137.84,137.93,9048.0
2021-06-29 14:50:00,137.96,138.13,137.91,138.13,10443.0,137.96,138.13,137.91,138.13,10443.0
2021-06-29 15:00:00,138.24,138.24,138.06,138.13,5310.0,138.24,138.24,138.06,138.13,5310.0
2021-06-29 15:10:00,138.17,138.2,138.06,138.17,4999.0,138.17,138.2,138.06,138.17,4999.0
2021-06-29 15:20:00,138.17,138.29,138.15,138.19,6198.0,138.17,138.29,138.15,138.19,6198.0
2021-06-29 15:30:00,138.18,138.43,138.17,138.39,9881.0,138.18,138.43,138.17,138.39,9881.0
2021-06-29 15:40:00,138.36,138.36,138.24,138.31,14682.0,138.36,138.36,138.24,138.31,14682.0
2021-06-29 15:50:00,138.28,138.53,138.24,138.4,53317.0,138.28,138.53,138.24,138.4,53317.0
2021-06-30 09:30:00,138.0,138.0,137.0,137.77,77520.0,138.0,138.0,137.0,137.77,77520.0
2021-06-30 09:40:00,137.81,137.86,137.47,137.64,39943.0,137.81,137.86,137.47,137.64,39943.0
2021-06-30 09:50:00,137.49,137.49,137.02,137.35,5771.0,137.49,137.49,137.02,137.35,5771.0
2021-06-30 10:00:00,137.41,137.49,137.19,137.23,9070.0,137.41,137.49,137.19,137.23,9070.0
2021-06-30 10:10:00,137.41,137.41,137.18,137.21,7421.0,137.41,137.41,137.18,137.21,7421.0
2021-06-30 10:20:00,137.13,138.04,137.11,137.95,153312.0,137.13,138.04,137.11,137.95,153312.0
2021-06-30 10:30:00,137.93,138.27,137.77,138.04,40125.0,137.93,138.27,137.77,138.04,40125.0
2021-06-30 10:40:00,138.03,138.44,137.97,138.17,38519.0,138.03,138.44,137.97,138.17,38519.0
2021-06-30 10:50:00,138.15,138.74,138.14,138.68,17386.0,138.15,138.74,138.14,138.68,17386.0
2021-06-30 11:00:00,138.72,138.77,138.58,138.65,11976.0,138.72,138.77,138.58,138.65,11976.0
2021-06-30 11:10:00,138.64,138.64,138.33,138.39,12713.0,138.64,138.64,138.33,138.39,12713.0
2021-06-30 11:20:00,138.41,138.5,138.06,138.17,9670.0,138.41,138.5,138.06,138.17,9670.0
2021-06-30 11:30:00,138.22,138.25,138.0,138.04,7706.0,138.22,138.25,138.0,138.04,7706.0
2021-06-30 11:40:00,138.06,138.07,137.86,137.93,16682.0,138.06,138.07,137.86,137.93,16682.0
2021-06-30 11:50:00,137.94,138.08,137.89,137.93,15346.0,137.94,138.08,137.89,137.93,15346.0
2021-06-30 12:00:00,137.9,137.9,137.65,137.65,14654.0,137.9,137.9,137.65,137.65,14654.0
2021-06-30 12:10:00,137.65,137.79,137.62,137.75,10432.0,137.65,137.79,137.62,137.75,10432.0
2021-06-30 12:20:00,137.75,137.76,137.29,137.45,35882.0,137.75,137.76,137.29,137.45,35882.0
2021-06-30 12:30:00,137.3,137.62,137.3,137.42,8868.0,137.3,137.62,137.3,137.42,8868.0
2021-06-30 12:40:00,137.47,137.47,137.32,137.42,4587.0,137.47,137.47,137.32,137.42,4587.0
2021-06-30 12:50:00,137.4,137.5,137.38,137.42,5600.0,137.4,137.5,137.38,137.42,5600.0
2021-06-30 13:00:00,137.4,137.65,137.39,137.44,6758.0,137.4,137.65,137.39,137.44,6758.0
2021-06-30 13:10:00,137.44,137.57,137.42,137.55,5629.0,137.44,137.57,137.42,137.55,5629.0
2021-06-30 13:20:00,137.55,137.56,137.31,137.32,5854.0,137.55,137.56,137.31,137.32,5854.0
2021-06-30 13:30:00,137.35,137.46,137.3,137.39,6999.0,137.35,137.46,137.3,137.39,6999.0
2021-06-30 13:40:00,137.41,137.44,137.26,137.28,8730.0,137.41,137.44,137.26,137.28,8730.0
2021-06-30 13:50:00,137.26,137.31,137.02,137.05,8019.0,137.26,137.31,137.02,137.05,8019.0
2021-06-30 14:00:00,137.08,137.21,137.02,137.1,12141.0,137.08,137.21,137.02,137.1,12141.0
2021-06-30 14:10:00,137.11,137.17,136.99,137.05,16413.0,137.11,137.17,136.99,137.05,16413.0
2021-06-30 14:20:00,137.05,137.06,136.91,137.04,9070.0,137.05,137.06,136.91,137.04,9070.0
2021-06-30 14:30:00,137.06,137.31,137.05,137.28,11268.0,137.06,137.31,137.05,137.28,11268.0
2021-06-30 14:40:00,137.34,137.54,137.32,137.51,9491.0,137.34,137.54,137.32,137.51,9491.0
2021-06-30 14:50:00,137.44,137.49,137.31,137.32,12578.0,137.44,137.49,137.31,137.32,12578.0
2021-06-30 15:00:00,137.29,137.39,137.28,137.31,11196.0,137.29,137.39,137.28,137.31,11196.0
2021-06-30 15:10:00,137.3,137.34,137.16,137.26,22010.0,137.3,137.34,137.16,137.26,22010.0
2021-06-30 15:20:00,137.23,137.3,137.1,137.14,14776.0,137.23,137.3,137.1,137.14,14776.0
2021-06-30 15:30:00,137.11,137.26,137.08,137.2,23325.0,137.11,137.26,137.08,137.2,23325.0
2021-06-30 15:40:00,137.2,137.52,137.19,137.41,45414.0,137.2,137.52,137.19,137.41,45414.0
2021-06-30 15:50:00,137.37,137.87,136.47,136.81,247534.0,137.37,137.87,136.47,136.81,247534.0
2021-07-01 09:30:00,136.04,136.19,135.04,135.96,68161.0,136.04,136.19,135.04,135.96,68161.0
2021-07-01 09:40:00,136.06,136.63,136.02,136.13,17264.0,136.06,136.63,136.02,136.13,17264.0
2021-07-01 09:50:00,136.18,136.34,135.97,136.2,12719.0,136.18,136.34,135.97,136.2,12719.0
2021-07-01 10:00:00,136.21,136.68,136.04,136.68,15961.0,136.21,136.68,136.04,136.68,15961.0
2021-07-01 10:10:00,136.7,136.94,136.58,136.58,15191.0,136.7,136.94,136.58,136.58,15191.0
2021-07-01 10:20:00,136.52,136.82,136.41,136.65,16676.0,136.52,136.82,136.41,136.65,16676.0
2021-07-01 10:30:00,136.66,136.86,136.52,136.58,10720.0,136.66,136.86,136.52,136.58,10720.0
2021-07-01 10:40:00,136.56,136.62,136.23,136.28,19085.0,136.56,136.62,136.23,136.28,19085.0
2021-07-01 10:50:00,136.18,136.32,136.04,136.19,10983.0,136.18,136.32,136.04,136.19,10983.0
2021-07-01 11:00:00,136.21,136.41,135.87,136.01,15332.0,136.21,136.41,135.87,136.01,15332.0
2021-07-01 11:10:00,135.98,135.98,135.6,135.92,14291.0,135.98,135.98,135.6,135.92,14291.0
2021-07-01 11:20:00,135.94,136.03,135.63,135.83,10033.0,135.94,136.03,135.63,135.83,10033.0
2021-07-01 11:30:00,135.9,136.08,135.84,135.93,7850.0,135.9,136.08,135.84,135.93,7850.0
2021-07-01 11:40:00,135.94,136.22,135.94,136.22,6732.0,135.94,136.22,135.94,136.22,6732.0
2021-07-01 11:50:00,136.2,136.28,136.01,136.25,8072.0,136.2,136.28,136.01,136.25,8072.0
2021-07-01 12:00:00,136.23,136.25,136.12,136.23,3977.0,136.23,136.25,136.12,136.23,3977.0
2021-07-01 12:10:00,136.23,136.3,136.17,136.25,7869.0,136.23,136.3,136.17,136.25,7869.0
2021-07-01 12:20:00,136.23,136.43,136.2,136.38,4437.0,136.23,136.43,136.2,136.38,4437.0
2021-07-01 12:30:00,136.33,136.45,136.09,136.13,15678.0,136.33,136.45,136.09,136.13,15678.0
2021-07-01 12:40:00,136.13,136.24,136.13,136.21,3424.0,136.13,136.24,136.13,136.21,3424.0
2021-07-01 12:50:00,136.22,136.31,136.04,136.23,16584.0,136.22,136.31,136.04,136.23,16584.0
2021-07-01 13:00:00,136.26,136.37,136.16,136.37,3007.0,136.26,136.37,136.16,136.37,3007.0
2021-07-01 13:10:00,136.37,136.37,136.23,136.29,2916.0,136.37,136.37,136.23,136.29,2916.0
2021-07-01 13:20:00,136.31,136.39,136.21,136.35,3699.0,136.31,136.39,136.21,136.35,3699.0
2021-07-01 13:30:00,136.34,136.66,136.34,136.64,3800.0,136.34,136.66,136.34,136.64,3800.0
2021-07-01 13:40:00,136.63,136.73,136.58,136.6,5405.0,136.63,136.73,136.58,136.6,5405.0
2021-07-01 13:50:00,136.61,136.61,136.32,136.33,5035.0,136.61,136.61,136.32,136.33,5035.0
2021-07-01 14:00:00,136.36,136.73,136.29,136.73,3339.0,136.36,136.73,136.29,136.73,3339.0
2021-07-01 14:10:00,136.73,136.73,136.55,136.61,8632.0,136.73,136.73,136.55,136.61,8632.0
2021-07-01 14:20:00,136.59,136.63,136.49,136.54,4806.0,136.59,136.63,136.49,136.54,4806.0
2021-07-01 14:30:00,136.58,136.78,136.55,136.78,5330.0,136.58,136.78,136.55,136.78,5330.0
2021-07-01 14:40:00,136.74,136.76,136.64,136.74,4070.0,136.74,136.76,136.64,136.74,4070.0
2021-07-01 14:50:00,136.75,136.76,136.59,136.61,5115.0,136.75,136.76,136.59,136.61,5115.0
2021-07-01 15:00:00,136.65,136.74,136.59,136.65,4554.0,136.65,136.74,136.59,136.65,4554.0
2021-07-01 15:10:00,136.64,136.73,136.57,136.65,7925.0,136.64,136.73,136.57,136.65,7925.0
2021-07-01 15:20:00,136.65,136.76,136.64,136.69,6824.0,136.65,136.76,136.64,136.69,6824.0
2021-07-01 15:30:00,136.75,137.0,136.73,136.91,13500.0,136.75,137.0,136.73,136.91,13500.0
2021-07-01 15:40:00,136.89,136.96,136.81,136.92,20719.0,136.89,136.96,136.81,136.92,20719.0
2021-07-01 15:50:00,136.95,136.95,136.76,136.9,56320.0,136.95,136.95,136.76,136.9,56320.0
2021-07-02 09:30:00,137.75,138.44,137.32,138.3,35925.0,137.75,138.44,137.32,138.3,35925.0
2021-07-02 09:40:00,138.22,138.24,137.88,138.24,5424.0,138.22,138.24,137.88,138.24,5424.0
2021-07-02 09:50:00,138.28,138.43,137.95,137.97,9815.0,138.28,138.43,137.95,137.97,9815.0
2021-07-02 10:00:00,137.75,138.06,137.67,138.04,7390.0,137.75,138.06,137.67,138.04,7390.0
2021-07-02 10:10:00,138.08,138.21,137.82,138.21,9363.0,138.08,138.21,137.82,138.21,9363.0
2021-07-02 10:20:00,138.24,138.28,137.98,138.13,6454.0,138.24,138.28,137.98,138.13,6454.0
2021-07-02 10:30:00,138.1,138.28,137.8,138.08,9379.0,138.1,138.28,137.8,138.08,9379.0
2021-07-02 10:40:00,138.05,138.12,137.83,137.83,7048.0,138.05,138.12,137.83,137.83,7048.0
2021-07-02 10:50:00,137.88,137.93,137.66,137.66,8748.0,137.88,137.93,137.66,137.66,8748.0
2021-07-02 11:00:00,137.56,137.83,137.54,137.75,3121.0,137.56,137.83,137.54,137.75,3121.0
2021-07-02 11:10:00,137.69,137.85,137.67,137.85,4148.0,137.69,137.85,137.67,137.85,4148.0
2021-07-02 11:20:00,137.87,137.87,137.59,137.69,4470.0,137.87,137.87,137.59,137.69,4470.0
2021-07-02 11:30:00,137.73,138.05,137.73,138.02,9404.0,137.73,138.05,137.73,138.02,9404.0
2021-07-02 11:40:00,138.07,138.18,138.03,138.03,3950.0,138.07,138.18,138.03,138.03,3950.0
2021-07-02 11:50:00,138.07,138.18,138.04,138.07,3274.0,138.07,138.18,138.04,138.07,3274.0
2021-07-02 12:00:00,138.05,138.05,137.77,137.8,4501.0,138.05,138.05,137.77,137.8,4501.0
2021-07-02 12:10:00,137.81,137.9,137.8,137.84,2227.0,137.81,137.9,137.8,137.84,2227.0
2021-07-02 12:20:00,137.85,137.93,137.75,137.78,4151.0,137.85,137.93,137.75,137.78,4151.0
2021-07-02 12:30:00,137.79,137.93,137.75,137.83,2400.0,137.79,137.93,137.75,137.83,2400.0
2021-07-02 12:40:00,137.84,137.86,137.72,137.72,3554.0,137.84,137.86,137.72,137.72,3554.0
2021-07-02 12:50:00,137.69,137.76,137.6,137.72,2272.0,137.69,137.76,137.6,137.72,2272.0
2021-07-02 13:00:00,137.75,137.8,137.62,137.7,4707.0,137.75,137.8,137.62,137.7,4707.0
2021-07-02 13:10:00,137.72,137.75,137.64,137.71,3467.0,137.72,137.75,137.64,137.71,3467.0
2021-07-02 13:20:00,137.71,137.86,137.71,137.82,5194.0,137.71,137.86,137.71,137.82,5194.0
2021-07-02 13:30:00,137.89,137.95,137.86,137.9,2492.0,137.89,137.95,137.86,137.9,2492.0
2021-07-02 13:40:00,137.91,137.99,137.89,137.89,4197.0,137.91,137.99,137.89,137.89,4197.0
2021-07-02 13:50:00,137.88,138.04,137.85,137.98,3952.0,137.88,138.04,137.85,137.98,3952.0
2021-07-02 14:00:00,137.97,138.07,137.97,138.07,2517.0,137.97,138.07,137.97,138.07,2517.0
2021-07-02 14:10:00,138.04,138.07,138.01,138.05,3019.0,138.04,138.07,138.01,138.05,3019.0
2021-07-02 14:20:00,138.07,138.13,138.03,138.1,3937.0,138.07,138.13,138.03,138.1,3937.0
2021-07-02 14:30:00,138.06,138.06,137.97,137.97,1888.0,138.06,138.06,137.97,137.97,1888.0
2021-07-02 14:40:00,137.98,138.0,137.9,138.0,3334.0,137.98,138.0,137.9,138.0,3334.0
2021-07-02 14:50:00,137.89,137.94,137.86,137.88,2460.0,137.89,137.94,137.86,137.88,2460.0
2021-07-02 15:00:00,137.88,138.02,137.83,138.0,5219.0,137.88,138.02,137.83,138.0,5219.0
2021-07-02 15:10:00,138.01,138.02,137.96,138.0,1627.0,138.01,138.02,137.96,138.0,1627.0
2021-07-02 15:20:00,138.01,138.08,137.9,138.05,5159.0,138.01,138.08,137.9,138.05,5159.0
2021-07-02 15:30:00,138.03,138.06,137.96,138.0,10847.0,138.03,138.06,137.96,138.0,10847.0
2021-07-02 15:40:00,138.0,138.02,137.9,137.92,23641.0,138.0,138.02,137.9,137.92,23641.0
2021-07-02 15:50:00,137.94,138.18,137.86,137.94,53746.0,137.94,138.18,137.86,137.94,53746.0
2021-07-06 09:30:00,138.33,138.65,137.77,138.2,50714.0,138.33,138.65,137.77,138.2,50714.0
2021-07-06 09:40:00,138.3,138.47,138.04,138.25,21241.0,138.3,138.47,138.04,138.25,21241.0
2021-07-06 09:50:00,138.23,138.36,138.02,138.19,10754.0,138.23,138.36,138.02,138.19,10754.0
2021-07-06 10:00:00,138.1,138.59,138.09,138.56,8855.0,138.1,138.59,138.09,138.56,8855.0
2021-07-06 10:10:00,138.63,139.01,138.59,138.69,18850.0,138.63,139.01,138.59,138.69,18850.0
2021-07-06 10:20:00,138.66,138.8,138.2,138.4,20751.0,138.66,138.8,138.2,138.4,20751.0
2021-07-06 10:30:00,138.4,138.52,137.66,138.01,28777.0,138.4,138.52,137.66,138.01,28777.0
2021-07-06 10:40:00,137.95,138.32,137.95,137.97,10327.0,137.95,138.32,137.95,137.97,10327.0
2021-07-06 10:50:00,138.07,138.32,138.04,138.21,11008.0,138.07,138.32,138.04,138.21,11008.0
2021-07-06 11:00:00,138.18,138.37,137.92,138.37,14441.0,138.18,138.37,137.92,138.37,14441.0
2021-07-06 11:10:00,138.33,138.47,138.18,138.25,11601.0,138.33,138.47,138.18,138.25,11601.0
2021-07-06 11:20:00,138.3,138.45,138.01,138.29,5279.0,138.3,138.45,138.01,138.29,5279.0
2021-07-06 11:30:00,138.34,138.35,138.18,138.18,6803.0,138.34,138.35,138.18,138.18,6803.0
2021-07-06 11:40:00,138.19,138.19,137.64,137.74,6482.0,138.19,138.19,137.64,137.74,6482.0
2021-07-06 11:50:00,137.89,138.03,137.81,137.9,4496.0,137.89,138.03,137.81,137.9,4496.0
2021-07-06 12:00:00,137.84,137.91,137.41,137.42,7147.0,137.84,137.91,137.41,137.42,7147.0
2021-07-06 12:10:00,137.38,137.43,136.95,136.96,6581.0,137.38,137.43,136.95,136.96,6581.0
2021-07-06 12:20:00,136.94,137.48,136.94,137.48,4728.0,136.94,137.48,136.94,137.48,4728.0
2021-07-06 12:30:00,137.44,137.51,137.28,137.43,6615.0,137.44,137.51,137.28,137.43,6615.0
2021-07-06 12:40:00,137.46,137.7,137.43,137.68,5982.0,137.46,137.7,137.43,137.68,5982.0
2021-07-06 12:50:00,137.71,137.94,137.58,137.91,4593.0,137.71,137.94,137.58,137.91,4593.0
2021-07-06 13:00:00,137.92,138.07,137.83,138.06,9287.0,137.92,138.07,137.83,138.06,9287.0
2021-07-06 13:10:00,138.0,138.07,137.96,138.01,7454.0,138.0,138.07,137.96,138.01,7454.0
2021-07-06 13:20:00,138.03,138.04,137.89,137.95,7081.0,138.03,138.04,137.89,137.95,7081.0
2021-07-06 13:30:00,137.97,137.99,137.82,137.86,7678.0,137.97,137.99,137.82,137.86,7678.0
2021-07-06 13:40:00,137.88,138.08,137.88,137.99,5564.0,137.88,138.08,137.88,137.99,5564.0
2021-07-06 13:50:00,137.99,138.0,137.88,137.95,5803.0,137.99,138.0,137.88,137.95,5803.0
2021-07-06 14:00:00,137.97,138.0,137.84,137.95,5551.0,137.97,138.0,137.84,137.95,5551.0
2021-07-06 14:10:00,137.97,138.03,137.89,138.0,7728.0,137.97,138.03,137.89,138.0,7728.0
2021-07-06 14:20:00,138.01,138.19,138.01,138.16,4976.0,138.01,138.19,138.01,138.16,4976.0
2021-07-06 14:30:00,138.17,138.26,138.13,138.22,5805.0,138.17,138.26,138.13,138.22,5805.0
2021-07-06 14:40:00,138.26,138.26,138.18,138.23,3200.0,138.26,138.26,138.18,138.23,3200.0
2021-07-06 14:50:00,138.21,138.23,138.13,138.14,2691.0,138.21,138.23,138.13,138.14,2691.0
2021-07-06 15:00:00,138.08,138.25,138.08,138.25,3660.0,138.08,138.25,138.08,138.25,3660.0
2021-07-06 15:10:00,138.23,138.35,138.23,138.33,3760.0,138.23,138.35,138.23,138.33,3760.0
2021-07-06 15:20:00,138.32,138.49,138.31,138.48,5433.0,138.32,138.49,138.31,138.48,5433.0
2021-07-06 15:30:00,138.5,138.76,138.5,138.75,9608.0,138.5,138.76,138.5,138.75,9608.0
2021-07-06 15:40:00,138.74,138.79,138.67,138.71,11967.0,138.74,138.79,138.67,138.71,11967.0
2021-07-06 15:50:00,138.72,138.77,138.55,138.67,47502.0,138.72,138.77,138.55,138.67,47502.0
2021-07-07 09:30:00,139.86,140.55,139.26,139.3,63828.0,139.86,140.55,139.26,139.3,63828.0
2021-07-07 09:40:00,139.23,139.45,138.99,139.15,7280.0,139.23,139.45,138.99,139.15,7280.0
2021-07-07 09:50:00,139.13,139.72,138.99,139.41,15730.0,139.13,139.72,138.99,139.41,15730.0
2021-07-07 10:00:00,139.3,139.33,139.01,139.23,11367.0,139.3,139.33,139.01,139.23,11367.0
2021-07-07 10:10:00,139.14,139.42,139.06,139.26,7060.0,139.14,139.42,139.06,139.26,7060.0
2021-07-07 10:20:00,139.28,139.33,138.76,138.76,9832.0,139.28,139.33,138.76,138.76,9832.0
2021-07-07 10:30:00,138.78,138.85,138.17,138.17,9938.0,138.78,138.85,138.17,138.17,9938.0
2021-07-07 10:40:00,138.19,138.19,137.6,138.06,6324.0,138.19,138.19,137.6,138.06,6324.0
2021-07-07 10:50:00,138.01,138.18,137.93,138.09,11532.0,138.01,138.18,137.93,138.09,11532.0
2021-07-07 11:00:00,138.16,138.32,138.11,138.24,19240.0,138.16,138.32,138.11,138.24,19240.0
2021-07-07 11:10:00,138.21,138.41,137.92,138.34,16610.0,138.21,138.41,137.92,138.34,16610.0
2021-07-07 11:20:00,138.36,138.37,138.08,138.37,15422.0,138.36,138.37,138.08,138.37,15422.0
2021-07-07 11:30:00,138.41,138.44,138.17,138.34,9335.0,138.41,138.44,138.17,138.34,9335.0
2021-07-07 11:40:00,138.34,138.86,138.34,138.86,4700.0,138.34,138.86,138.34,138.86,4700.0
2021-07-07 11:50:00,138.91,139.11,138.91,139.08,15411.0,138.91,139.11,138.91,139.08,15411.0
2021-07-07 12:00:00,139.1,139.42,139.1,139.33,17654.0,139.1,139.42,139.1,139.33,17654.0
2021-07-07 12:10:00,139.28,139.32,139.11,139.14,7394.0,139.28,139.32,139.11,139.14,7394.0
2021-07-07 12:20:00,139.14,139.2,138.99,138.99,9046.0,139.14,139.2,138.99,138.99,9046.0
2021-07-07 12:30:00,138.97,139.02,138.83,138.98,7476.0,138.97,139.02,138.83,138.98,7476.0
2021-07-07 12:40:00,138.98,139.02,138.86,138.87,9467.0,138.98,139.02,138.86,138.87,9467.0
2021-07-07 12:50:00,138.91,139.11,138.83,139.1,12160.0,138.91,139.11,138.83,139.1,12160.0
2021-07-07 13:00:00,139.06,139.06,138.84,139.01,6755.0,139.06,139.06,138.84,139.01,6755.0
2021-07-07 13:10:00,138.95,139.13,138.9,139.11,6638.0,138.95,139.13,138.9,139.11,6638.0
2021-07-07 13:20:00,139.11,139.18,139.05,139.14,7515.0,139.11,139.18,139.05,139.14,7515.0
2021-07-07 13:30:00,139.11,139.16,138.92,138.93,8511.0,139.11,139.16,138.92,138.93,8511.0
2021-07-07 13:40:00,138.88,138.99,138.88,138.9,4606.0,138.88,138.99,138.88,138.9,4606.0
2021-07-07 13:50:00,138.91,139.19,138.91,139.02,5722.0,138.91,139.19,138.91,139.02,5722.0
2021-07-07 14:00:00,139.01,139.3,138.96,139.26,5569.0,139.01,139.3,138.96,139.26,5569.0
2021-07-07 14:10:00,139.31,139.33,139.02,139.22,7300.0,139.31,139.33,139.02,139.22,7300.0
2021-07-07 14:20:00,139.19,139.25,139.08,139.22,7289.0,139.19,139.25,139.08,139.22,7289.0
2021-07-07 14:30:00,139.21,139.22,139.02,139.02,4921.0,139.21,139.22,139.02,139.02,4921.0
2021-07-07 14:40:00,139.01,139.29,139.01,139.26,5141.0,139.01,139.29,139.01,139.26,5141.0
2021-07-07 14:50:00,139.25,139.45,139.2,139.43,5906.0,139.25,139.45,139.2,139.43,5906.0
2021-07-07 15:00:00,139.4,139.48,139.38,139.42,10264.0,139.4,139.48,139.38,139.42,10264.0
2021-07-07 15:10:00,139.42,139.44,139.32,139.35,8933.0,139.42,139.44,139.32,139.35,8933.0
2021-07-07 15:20:00,139.32,139.41,139.26,139.29,12087.0,139.32,139.41,139.26,139.29,12087.0
2021-07-07 15:30:00,139.28,139.37,139.25,139.3,14421.0,139.28,139.37,139.25,139.3,14421.0
2021-07-07 15:40:00,139.31,139.37,139.23,139.26,21597.0,139.31,139.37,139.23,139.26,21597.0
2021-07-07 15:50:00,139.3,139.54,139.1,139.11,177203.0,139.3,139.54,139.1,139.11,177203.0
2021-07-08 09:30:00,137.16,137.16,135.66,136.28,63928.0,137.16,137.16,135.66,136.28,63928.0
2021-07-08 09:40:00,136.71,136.83,135.35,135.36,18435.0,136.71,136.83,135.35,135.36,18435.0
2021-07-08 09:50:00,135.42,137.03,135.42,136.71,22718.0,135.42,137.03,135.42,136.71,22718.0
2021-07-08 10:00:00,136.67,136.83,136.2,136.39,36621.0,136.67,136.83,136.2,136.39,36621.0
2021-07-08 10:10:00,136.43,136.79,136.08,136.1,21983.0,136.43,136.79,136.08,136.1,21983.0
2021-07-08 10:20:00,136.28,136.85,135.86,136.8,17169.0,136.28,136.85,135.86,136.8,17169.0
2021-07-08 10:30:00,136.81,136.99,136.01,136.17,17877.0,136.81,136.99,136.01,136.17,17877.0
2021-07-08 10:40:00,136.22,136.69,136.15,136.25,7285.0,136.22,136.69,136.15,136.25,7285.0
2021-07-08 10:50:00,136.29,136.29,135.85,135.85,8061.0,136.29,136.29,135.85,135.85,8061.0
2021-07-08 11:00:00,135.85,136.44,135.5,136.44,7684.0,135.85,136.44,135.5,136.44,7684.0
2021-07-08 11:10:00,136.55,136.65,136.38,136.59,17242.0,136.55,136.65,136.38,136.59,17242.0
2021-07-08 11:20:00,136.51,137.02,136.48,136.92,12462.0,136.51,137.02,136.48,136.92,12462.0
2021-07-08 11:30:00,136.97,137.19,136.65,137.19,5660.0,136.97,137.19,136.65,137.19,5660.0
2021-07-08 11:40:00,137.15,137.37,137.07,137.37,3812.0,137.15,137.37,137.07,137.37,3812.0
2021-07-08 11:50:00,137.42,137.43,137.12,137.31,11463.0,137.42,137.43,137.12,137.31,11463.0
2021-07-08 12:00:00,137.31,137.35,137.22,137.33,3160.0,137.31,137.35,137.22,137.33,3160.0
2021-07-08 12:10:00,137.34,137.34,137.17,137.23,4494.0,137.34,137.34,137.17,137.23,4494.0
2021-07-08 12:20:00,137.21,137.67,137.19,137.67,35485.0,137.21,137.67,137.19,137.67,35485.0
2021-07-08 12:30:00,137.65,137.7,137.61,137.69,3295.0,137.65,137.7,137.61,137.69,3295.0
2021-07-08 12:40:00,137.73,137.75,137.56,137.56,4455.0,137.73,137.75,137.56,137.56,4455.0
2021-07-08 12:50:00,137.61,137.8,137.5,137.5,4103.0,137.61,137.8,137.5,137.5,4103.0
2021-07-08 13:00:00,137.53,137.66,137.48,137.48,3437.0,137.53,137.66,137.48,137.48,3437.0
2021-07-08 13:10:00,137.49,137.53,137.38,137.39,5181.0,137.49,137.53,137.38,137.39,5181.0
2021-07-08 13:20:00,137.35,137.55,137.25,137.55,6057.0,137.35,137.55,137.25,137.55,6057.0
2021-07-08 13:30:00,137.53,137.84,137.53,137.84,7881.0,137.53,137.84,137.53,137.84,7881.0
2021-07-08 13:40:00,137.8,137.89,137.73,137.75,7815.0,137.8,137.89,137.73,137.75,7815.0
2021-07-08 13:50:00,137.76,137.88,137.69,137.77,7355.0,137.76,137.88,137.69,137.77,7355.0
2021-07-08 14:00:00,137.81,137.86,137.58,137.63,10731.0,137.81,137.86,137.58,137.63,10731.0
2021-07-08 14:10:00,137.67,137.7,137.45,137.47,15679.0,137.67,137.7,137.45,137.47,15679.0
2021-07-08 14:20:00,137.44,137.5,137.29,137.41,10753.0,137.44,137.5,137.29,137.41,10753.0
2021-07-08 14:30:00,137.43,137.44,137.26,137.26,10832.0,137.43,137.44,137.26,137.26,10832.0
2021-07-08 14:40:00,137.25,137.4,137.17,137.17,6846.0,137.25,137.4,137.17,137.17,6846.0
2021-07-08 14:50:00,137.18,137.46,137.14,137.37,12371.0,137.18,137.46,137.14,137.37,12371.0
2021-07-08 15:00:00,137.39,137.44,137.3,137.33,6593.0,137.39,137.44,137.3,137.33,6593.0
2021-07-08 15:10:00,137.4,137.48,137.19,137.19,8136.0,137.4,137.48,137.19,137.19,8136.0
2021-07-08 15:20:00,137.23,137.45,137.18,137.33,8085.0,137.23,137.45,137.18,137.33,8085.0
2021-07-08 15:30:00,137.37,137.43,137.26,137.37,21335.0,137.37,137.43,137.26,137.37,21335.0
2021-07-08 15:40:00,137.36,137.36,137.02,137.03,23093.0,137.36,137.36,137.02,137.03,23093.0
2021-07-08 15:50:00,136.75,137.34,136.67,137.34,90956.0,136.75,137.34,136.67,137.34,90956.0
2021-07-09 09:30:00,136.84,137.26,135.89,136.4,32204.0,136.84,137.26,135.89,136.4,32204.0
2021-07-09 09:40:00,136.34,136.58,136.04,136.48,7447.0,136.34,136.58,136.04,136.48,7447.0
2021-07-09 09:50:00,136.31,136.33,135.71,136.02,9399.0,136.31,136.33,135.71,136.02,9399.0
2021-07-09 10:00:00,135.99,136.2,135.86,136.13,14293.0,135.99,136.2,135.86,136.13,14293.0
2021-07-09 10:10:00,136.16,136.48,136.03,136.47,11654.0,136.16,136.48,136.03,136.47,11654.0
2021-07-09 10:20:00,136.49,136.72,136.45,136.56,6824.0,136.49,136.72,136.45,136.56,6824.0
2021-07-09 10:30:00,136.55,136.6,136.38,136.6,8038.0,136.55,136.6,136.38,136.6,8038.0
2021-07-09 10:40:00,136.59,136.9,136.39,136.83,7267.0,136.59,136.9,136.39,136.83,7267.0
2021-07-09 10:50:00,136.87,137.46,136.86,137.43,8248.0,136.87,137.46,136.86,137.43,8248.0
2021-07-09 11:00:00,137.44,137.61,137.3,137.34,16867.0,137.44,137.61,137.3,137.34,16867.0
2021-07-09 11:10:00,137.35,137.39,137.02,137.34,8300.0,137.35,137.39,137.02,137.34,8300.0
2021-07-09 11:20:00,137.37,137.78,137.25,137.73,11024.0,137.37,137.78,137.25,137.73,11024.0
2021-07-09 11:30:00,137.77,137.86,137.59,137.66,14377.0,137.77,137.86,137.59,137.66,14377.0
2021-07-09 11:40:00,137.65,137.84,137.6,137.61,9462.0,137.65,137.84,137.6,137.61,9462.0
2021-07-09 11:50:00,137.66,137.77,137.51,137.52,5905.0,137.66,137.77,137.51,137.52,5905.0
2021-07-09 12:00:00,137.53,137.65,137.45,137.49,7374.0,137.53,137.65,137.45,137.49,7374.0
2021-07-09 12:10:00,137.52,137.54,137.42,137.42,4558.0,137.52,137.54,137.42,137.42,4558.0
2021-07-09 12:20:00,137.45,137.58,137.36,137.55,4035.0,137.45,137.58,137.36,137.55,4035.0
2021-07-09 12:30:00,137.57,137.82,137.51,137.79,7573.0,137.57,137.82,137.51,137.79,7573.0
2021-07-09 12:40:00,137.84,137.85,137.75,137.83,3285.0,137.84,137.85,137.75,137.83,3285.0
2021-07-09 12:50:00,137.82,137.9,137.75,137.84,6060.0,137.82,137.9,137.75,137.84,6060.0
2021-07-09 13:00:00,137.79,137.8,137.5,137.64,6205.0,137.79,137.8,137.5,137.64,6205.0
2021-07-09 13:10:00,137.66,137.7,137.53,137.6,6353.0,137.66,137.7,137.53,137.6,6353.0
2021-07-09 13:20:00,137.64,137.78,137.63,137.78,5084.0,137.64,137.78,137.63,137.78,5084.0
2021-07-09 13:30:00,137.8,138.02,137.8,138.02,4901.0,137.8,138.02,137.8,138.02,4901.0
2021-07-09 13:40:00,137.98,138.01,137.89,137.96,6901.0,137.98,138.01,137.89,137.96,6901.0
2021-07-09 13:50:00,137.89,137.98,137.83,137.98,4860.0,137.89,137.98,137.83,137.98,4860.0
2021-07-09 14:00:00,137.96,137.99,137.88,137.89,3296.0,137.96,137.99,137.88,137.89,3296.0
2021-07-09 14:10:00,137.92,137.93,137.76,137.84,3397.0,137.92,137.93,137.76,137.84,3397.0
2021-07-09 14:20:00,137.84,137.95,137.72,137.89,5056.0,137.84,137.95,137.72,137.89,5056.0
2021-07-09 14:30:00,137.88,138.08,137.88,138.01,4604.0,137.88,138.08,137.88,138.01,4604.0
2021-07-09 14:40:00,138.01,138.11,137.92,137.96,4257.0,138.01,138.11,137.92,137.96,4257.0
2021-07-09 14:50:00,137.9,138.14,137.9,138.08,5971.0,137.9,138.14,137.9,138.08,5971.0
2021-07-09 15:00:00,138.14,138.15,138.03,138.12,4551.0,138.14,138.15,138.03,138.12,4551.0
2021-07-09 15:10:00,138.12,138.27,138.09,138.24,4419.0,138.12,138.27,138.09,138.24,4419.0
2021-07-09 15:20:00,138.19,138.24,138.14,138.22,4942.0,138.19,138.24,138.14,138.22,4942.0
2021-07-09 15:30:00,138.28,138.39,138.21,138.34,9980.0,138.28,138.39,138.21,138.34,9980.0
2021-07-09 15:40:00,138.28,138.53,138.26,138.53,8557.0,138.28,138.53,138.26,138.53,8557.0
2021-07-09 15:50:00,138.63,138.84,138.44,138.5,85696.0,138.63,138.84,138.44,138.5,85696.0
2021-07-12 09:30:00,138.85,139.6,138.65,138.74,31515.0,138.85,139.6,138.65,138.74,31515.0
2021-07-12 09:40:00,138.64,138.69,137.96,138.0,18375.0,138.64,138.69,137.96,138.0,18375.0
2021-07-12 09:50:00,138.0,138.27,137.74,137.81,6319.0,138.0,138.27,137.74,137.81,6319.0
2021-07-12 10:00:00,137.84,138.01,137.54,138.01,8886.0,137.84,138.01,137.54,138.01,8886.0
2021-07-12 10:10:00,137.97,138.04,137.78,137.91,8611.0,137.97,138.04,137.78,137.91,8611.0
2021-07-12 10:20:00,137.81,137.89,137.29,137.5,6650.0,137.81,137.89,137.29,137.5,6650.0
2021-07-12 10:30:00,137.43,137.64,137.33,137.47,8309.0,137.43,137.64,137.33,137.47,8309.0
2021-07-12 10:40:00,137.49,137.57,137.35,137.57,13805.0,137.49,137.57,137.35,137.57,13805.0
2021-07-12 10:50:00,137.53,137.72,137.38,137.4,7994.0,137.53,137.72,137.38,137.4,7994.0
2021-07-12 11:00:00,137.39,137.57,137.38,137.56,6835.0,137.39,137.57,137.38,137.56,6835.0
2021-07-12 11:10:00,137.56,137.57,137.24,137.29,4065.0,137.56,137.57,137.24,137.29,4065.0
2021-07-12 11:20:00,137.26,137.33,137.16,137.16,4704.0,137.26,137.33,137.16,137.16,4704.0
2021-07-12 11:30:00,137.16,137.2,137.09,137.17,3786.0,137.16,137.2,137.09,137.17,3786.0
2021-07-12 11:40:00,137.2,137.49,137.2,137.47,4752.0,137.2,137.49,137.2,137.47,4752.0
2021-07-12 11:50:00,137.5,137.56,137.48,137.5,3700.0,137.5,137.56,137.48,137.5,3700.0
2021-07-12 12:00:00,137.42,137.49,137.24,137.27,3125.0,137.42,137.49,137.24,137.27,3125.0
2021-07-12 12:10:00,137.32,137.51,137.32,137.49,3852.0,137.32,137.51,137.32,137.49,3852.0
2021-07-12 12:20:00,137.5,137.57,137.42,137.5,5196.0,137.5,137.57,137.42,137.5,5196.0
2021-07-12 12:30:00,137.49,137.58,137.45,137.48,2800.0,137.49,137.58,137.45,137.48,2800.0
2021-07-12 12:40:00,137.48,137.49,137.38,137.47,3168.0,137.48,137.49,137.38,137.47,3168.0
2021-07-12 12:50:00,137.46,137.58,137.46,137.52,4075.0,137.46,137.58,137.46,137.52,4075.0
2021-07-12 13:00:00,137.5,137.52,137.3,137.32,5750.0,137.5,137.52,137.3,137.32,5750.0
2021-07-12 13:10:00,137.34,137.36,137.24,137.31,4186.0,137.34,137.36,137.24,137.31,4186.0
2021-07-12 13:20:00,137.3,137.3,137.05,137.05,2507.0,137.3,137.3,137.05,137.05,2507.0
2021-07-12 13:30:00,137.09,137.24,137.09,137.15,5020.0,137.09,137.24,137.09,137.15,5020.0
2021-07-12 13:40:00,137.17,137.24,137.11,137.14,4053.0,137.17,137.24,137.11,137.14,4053.0
2021-07-12 13:50:00,137.13,137.32,137.13,137.31,4346.0,137.13,137.32,137.13,137.31,4346.0
2021-07-12 14:00:00,137.3,137.43,137.29,137.37,4283.0,137.3,137.43,137.29,137.37,4283.0
2021-07-12 14:10:00,137.39,137.43,137.29,137.42,4193.0,137.39,137.43,137.29,137.42,4193.0
2021-07-12 14:20:00,137.4,137.48,137.36,137.47,5418.0,137.4,137.48,137.36,137.47,5418.0
2021-07-12 14:30:00,137.49,137.52,137.37,137.37,8005.0,137.49,137.52,137.37,137.37,8005.0
2021-07-12 14:40:00,137.4,137.42,137.31,137.31,5200.0,137.4,137.42,137.31,137.31,5200.0
2021-07-12 14:50:00,137.33,137.35,137.24,137.3,10530.0,137.33,137.35,137.24,137.3,10530.0
2021-07-12 15:00:00,137.32,137.46,137.32,137.44,7151.0,137.32,137.46,137.32,137.44,7151.0
2021-07-12 15:10:00,137.44,137.49,137.39,137.45,8084.0,137.44,137.49,137.39,137.45,8084.0
2021-07-12 15:20:00,137.43,137.55,137.41,137.51,9619.0,137.43,137.55,137.41,137.51,9619.0
2021-07-12 15:30:00,137.54,137.68,137.45,137.5,15650.0,137.54,137.68,137.45,137.5,15650.0
2021-07-12 15:40:00,137.53,137.67,137.53,137.66,23667.0,137.53,137.67,137.53,137.66,23667.0
2021-07-12 15:50:00,137.72,137.83,137.55,137.71,60665.0,137.72,137.83,137.55,137.71,60665.0
2021-07-13 09:30:00,137.79,138.26,137.35,137.45,22705.0,137.79,138.26,137.35,137.45,22705.0
2021-07-13 09:40:00,137.6,137.87,137.44,137.59,10445.0,137.6,137.87,137.44,137.59,10445.0
2021-07-13 09:50:00,137.54,137.92,137.34,137.79,3132.0,137.54,137.92,137.34,137.79,3132.0
2021-07-13 10:00:00,137.92,138.39,137.9,137.98,6753.0,137.92,138.39,137.9,137.98,6753.0
2021-07-13 10:10:00,138.0,138.11,137.88,137.94,4868.0,138.0,138.11,137.88,137.94,4868.0
2021-07-13 10:20:00,137.82,138.23,137.81,138.09,5425.0,137.82,138.23,137.81,138.09,5425.0
2021-07-13 10:30:00,138.11,138.37,138.01,138.34,4369.0,138.11,138.37,138.01,138.34,4369.0
2021-07-13 10:40:00,138.38,138.48,138.28,138.47,4023.0,138.38,138.48,138.28,138.47,4023.0
2021-07-13 10:50:00,138.46,138.48,138.29,138.29,4253.0,138.46,138.48,138.29,138.29,4253.0
2021-07-13 11:00:00,138.29,138.52,138.21,138.29,6953.0,138.29,138.52,138.21,138.29,6953.0
2021-07-13 11:10:00,138.26,138.43,138.2,138.43,3658.0,138.26,138.43,138.2,138.43,3658.0
2021-07-13 11:20:00,138.5,138.71,138.5,138.56,4080.0,138.5,138.71,138.5,138.56,4080.0
2021-07-13 11:30:00,138.55,138.67,138.45,138.57,3864.0,138.55,138.67,138.45,138.57,3864.0
2021-07-13 11:40:00,138.64,138.66,138.5,138.5,2891.0,138.64,138.66,138.5,138.5,2891.0
2021-07-13 11:50:00,138.51,138.69,138.51,138.69,4395.0,138.51,138.69,138.51,138.69,4395.0
2021-07-13 12:00:00,138.69,138.69,138.53,138.59,3598.0,138.69,138.69,138.53,138.59,3598.0
2021-07-13 12:10:00,138.54,138.54,138.39,138.54,3621.0,138.54,138.54,138.39,138.54,3621.0
2021-07-13 12:20:00,138.62,138.62,138.52,138.53,2626.0,138.62,138.62,138.52,138.53,2626.0
2021-07-13 12:30:00,138.6,138.69,138.52,138.69,2442.0,138.6,138.69,138.52,138.69,2442.0
2021-07-13 12:40:00,138.64,138.64,138.46,138.48,6329.0,138.64,138.64,138.46,138.48,6329.0
2021-07-13 12:50:00,138.51,138.53,138.44,138.48,2524.0,138.51,138.53,138.44,138.48,2524.0
2021-07-13 13:00:00,138.46,138.47,138.15,138.25,3348.0,138.46,138.47,138.15,138.25,3348.0
2021-07-13 13:10:00,138.15,138.19,137.74,137.78,3861.0,138.15,138.19,137.74,137.78,3861.0
2021-07-13 13:20:00,137.78,137.83,137.5,137.77,5947.0,137.78,137.83,137.5,137.77,5947.0
2021-07-13 13:30:00,137.72,137.72,137.49,137.59,3500.0,137.72,137.72,137.49,137.59,3500.0
2021-07-13 13:40:00,137.62,137.79,137.39,137.71,6894.0,137.62,137.79,137.39,137.71,6894.0
2021-07-13 13:50:00,137.65,137.7,137.53,137.7,2790.0,137.65,137.7,137.53,137.7,2790.0
2021-07-13 14:00:00,137.5,137.51,137.16,137.51,7066.0,137.5,137.51,137.16,137.51,7066.0
2021-07-13 14:10:00,137.65,137.76,137.61,137.67,2982.0,137.65,137.76,137.61,137.67,2982.0
2021-07-13 14:20:00,137.68,138.04,137.67,137.97,3103.0,137.68,138.04,137.67,137.97,3103.0
2021-07-13 14:30:00,138.0,138.1,137.87,137.9,3761.0,138.0,138.1,137.87,137.9,3761.0
2021-07-13 14:40:00,137.93,137.95,137.7,137.83,3353.0,137.93,137.95,137.7,137.83,3353.0
2021-07-13 14:50:00,137.86,138.07,137.68,138.07,4412.0,137.86,138.07,137.68,138.07,4412.0
2021-07-13 15:00:00,138.04,138.04,137.84,137.84,5053.0,138.04,138.04,137.84,137.84,5053.0
2021-07-13 15:10:00,137.83,137.9,137.79,137.9,3242.0,137.83,137.9,137.79,137.9,3242.0
2021-07-13 15:20:00,137.86,137.97,137.83,137.86,5519.0,137.86,137.97,137.83,137.86,5519.0
2021-07-13 15:30:00,137.88,138.03,137.68,138.03,8619.0,137.88,138.03,137.68,138.03,8619.0
2021-07-13 15:40:00,138.01,138.06,137.81,137.82,9398.0,138.01,138.06,137.81,137.82,9398.0
2021-07-13 15:50:00,137.82,138.09,137.63,137.71,59476.0,137.82,138.09,137.63,137.71,59476.0
2021-07-14 09:30:00,138.15,139.51,138.15,139.27,74251.0,138.15,139.51,138.15,139.27,74251.0
2021-07-14 09:40:00,139.19,139.67,139.03,139.16,11741.0,139.19,139.67,139.03,139.16,11741.0
2021-07-14 09:50:00,139.2,139.42,138.82,138.89,13247.0,139.2,139.42,138.82,138.89,13247.0
2021-07-14 10:00:00,139.03,139.97,139.02,139.93,18738.0,139.03,139.97,139.02,139.93,18738.0
2021-07-14 10:10:00,139.92,140.24,139.77,139.9,20751.0,139.92,140.24,139.77,139.9,20751.0
2021-07-14 10:20:00,139.83,140.04,139.17,139.31,16835.0,139.83,140.04,139.17,139.31,16835.0
2021-07-14 10:30:00,139.43,139.47,138.94,139.31,15881.0,139.43,139.47,138.94,139.31,15881.0
2021-07-14 10:40:00,139.36,139.65,139.28,139.56,7380.0,139.36,139.65,139.28,139.56,7380.0
2021-07-14 10:50:00,139.57,139.81,139.41,139.55,9400.0,139.57,139.81,139.41,139.55,9400.0
2021-07-14 11:00:00,139.58,139.66,139.36,139.46,12327.0,139.58,139.66,139.36,139.46,12327.0
2021-07-14 11:10:00,139.47,139.47,138.99,139.15,6019.0,139.47,139.47,138.99,139.15,6019.0
2021-07-14 11:20:00,139.17,139.42,138.72,138.85,23759.0,139.17,139.42,138.72,138.85,23759.0
2021-07-14 11:30:00,138.86,139.13,138.72,138.72,7741.0,138.86,139.13,138.72,138.72,7741.0
2021-07-14 11:40:00,138.79,138.82,138.48,138.52,5803.0,138.79,138.82,138.48,138.52,5803.0
2021-07-14 11:50:00,138.56,138.64,138.0,138.08,7621.0,138.56,138.64,138.0,138.08,7621.0
2021-07-14 12:00:00,138.14,138.44,138.08,138.37,7285.0,138.14,138.44,138.08,138.37,7285.0
2021-07-14 12:10:00,138.32,138.66,138.28,138.64,4500.0,138.32,138.66,138.28,138.64,4500.0
2021-07-14 12:20:00,138.68,138.7,138.56,138.58,4360.0,138.68,138.7,138.56,138.58,4360.0
2021-07-14 12:30:00,138.57,138.72,138.49,138.69,3215.0,138.57,138.72,138.49,138.69,3215.0
2021-07-14 12:40:00,138.68,138.83,138.68,138.72,2845.0,138.68,138.83,138.68,138.72,2845.0
2021-07-14 12:50:00,138.82,138.84,138.62,138.68,2594.0,138.82,138.84,138.62,138.68,2594.0
2021-07-14 13:00:00,138.65,138.7,138.54,138.57,2915.0,138.65,138.7,138.54,138.57,2915.0
2021-07-14 13:10:00,138.53,138.53,138.36,138.41,2642.0,138.53,138.53,138.36,138.41,2642.0
2021-07-14 13:20:00,138.37,138.41,138.04,138.06,4851.0,138.37,138.41,138.04,138.06,4851.0
2021-07-14 13:30:00,138.1,138.26,138.09,138.24,3326.0,138.1,138.26,138.09,138.24,3326.0
2021-07-14 13:40:00,138.25,138.42,138.22,138.31,3019.0,138.25,138.42,138.22,138.31,3019.0
2021-07-14 13:50:00,138.27,138.41,138.17,138.32,2669.0,138.27,138.41,138.17,138.32,2669.0
2021-07-14 14:00:00,138.31,138.58,138.31,138.5,4812.0,138.31,138.58,138.31,138.5,4812.0
2021-07-14 14:10:00,138.51,138.82,138.49,138.78,4552.0,138.51,138.82,138.49,138.78,4552.0
2021-07-14 14:20:00,138.79,138.93,138.76,138.76,2762.0,138.79,138.93,138.76,138.76,2762.0
2021-07-14 14:30:00,138.79,138.86,138.73,138.73,2613.0,138.79,138.86,138.73,138.73,2613.0
2021-07-14 14:40:00,138.71,138.87,138.69,138.77,2600.0,138.71,138.87,138.69,138.77,2600.0
2021-07-14 14:50:00,138.79,138.9,138.78,138.88,2557.0,138.79,138.9,138.78,138.88,2557.0
2021-07-14 15:00:00,138.84,138.96,138.74,138.96,8053.0,138.84,138.96,138.74,138.96,8053.0
2021-07-14 15:10:00,138.96,139.0,138.69,138.69,10957.0,138.96,139.0,138.69,138.69,10957.0
2021-07-14 15:20:00,138.69,138.74,138.55,138.61,8284.0,138.69,138.74,138.55,138.61,8284.0
2021-07-14 15:30:00,138.6,138.86,138.54,138.82,14662.0,138.6,138.86,138.54,138.82,14662.0
2021-07-14 15:40:00,138.86,139.0,138.8,138.97,15822.0,138.86,139.0,138.8,138.97,15822.0
2021-07-14 15:50:00,138.94,138.98,138.7,138.9,100661.0,138.94,138.98,138.7,138.9,100661.0
2021-07-15 09:30:00,139.09,139.21,137.32,137.36,36957.0,139.09,139.21,137.32,137.36,36957.0
2021-07-15 09:40:00,137.33,138.01,137.06,137.84,11426.0,137.33,138.01,137.06,137.84,11426.0
2021-07-15 09:50:00,137.86,138.46,137.56,138.46,10487.0,137.86,138.46,137.56,138.46,10487.0
2021-07-15 10:00:00,138.38,138.65,138.15,138.65,9464.0,138.38,138.65,138.15,138.65,9464.0
2021-07-15 10:10:00,138.61,138.64,137.88,137.92,10423.0,138.61,138.64,137.88,137.92,10423.0
2021-07-15 10:20:00,137.9,138.1,137.06,137.32,11046.0,137.9,138.1,137.06,137.32,11046.0
2021-07-15 10:30:00,137.34,138.16,137.34,138.16,7573.0,137.34,138.16,137.34,138.16,7573.0
2021-07-15 10:40:00,138.11,138.13,137.15,137.29,11080.0,138.11,138.13,137.15,137.29,11080.0
2021-07-15 10:50:00,137.14,137.5,137.08,137.2,10309.0,137.14,137.5,137.08,137.2,10309.0
2021-07-15 11:00:00,137.25,137.39,136.8,137.38,8002.0,137.25,137.39,136.8,137.38,8002.0
2021-07-15 11:10:00,137.26,137.69,137.2,137.62,8661.0,137.26,137.69,137.2,137.62,8661.0
2021-07-15 11:20:00,137.65,137.71,137.49,137.59,5834.0,137.65,137.71,137.49,137.59,5834.0
2021-07-15 11:30:00,137.61,137.72,137.46,137.62,5216.0,137.61,137.72,137.46,137.62,5216.0
2021-07-15 11:40:00,137.63,137.75,137.28,137.28,4288.0,137.63,137.75,137.28,137.28,4288.0
2021-07-15 11:50:00,137.3,137.36,136.99,137.1,6813.0,137.3,137.36,136.99,137.1,6813.0
2021-07-15 12:00:00,137.08,137.11,136.73,136.73,6641.0,137.08,137.11,136.73,136.73,6641.0
2021-07-15 12:10:00,136.71,137.07,136.67,137.07,6683.0,136.71,137.07,136.67,137.07,6683.0
2021-07-15 12:20:00,137.09,137.38,137.04,137.36,5468.0,137.09,137.38,137.04,137.36,5468.0
2021-07-15 12:30:00,137.37,137.7,137.24,137.67,6730.0,137.37,137.7,137.24,137.67,6730.0
2021-07-15 12:40:00,137.7,137.86,137.68,137.78,11805.0,137.7,137.86,137.68,137.78,11805.0
2021-07-15 12:50:00,137.81,137.85,137.65,137.72,3844.0,137.81,137.85,137.65,137.72,3844.0
2021-07-15 13:00:00,137.75,137.75,137.3,137.39,15609.0,137.75,137.75,137.3,137.39,15609.0
2021-07-15 13:10:00,137.39,137.6,137.22,137.31,8545.0,137.39,137.6,137.22,137.31,8545.0
2021-07-15 13:20:00,137.27,137.55,137.27,137.38,6721.0,137.27,137.55,137.27,137.38,6721.0
2021-07-15 13:30:00,137.38,137.4,137.16,137.19,7751.0,137.38,137.4,137.16,137.19,7751.0
2021-07-15 13:40:00,137.15,137.25,136.69,137.13,12838.0,137.15,137.25,136.69,137.13,12838.0
2021-07-15 13:50:00,137.07,137.14,136.76,136.81,5322.0,137.07,137.14,136.76,136.81,5322.0
2021-07-15 14:00:00,136.87,137.19,136.87,137.18,3451.0,136.87,137.19,136.87,137.18,3451.0
2021-07-15 14:10:00,137.09,137.21,137.03,137.18,5294.0,137.09,137.21,137.03,137.18,5294.0
2021-07-15 14:20:00,137.16,137.26,137.03,137.13,6547.0,137.16,137.26,137.03,137.13,6547.0
2021-07-15 14:30:00,137.0,137.27,137.0,137.25,6591.0,137.0,137.27,137.0,137.25,6591.0
2021-07-15 14:40:00,137.23,137.23,137.0,137.19,4928.0,137.23,137.23,137.0,137.19,4928.0
2021-07-15 14:50:00,137.19,137.43,137.19,137.3,6057.0,137.19,137.43,137.19,137.3,6057.0
2021-07-15 15:00:00,137.36,137.49,137.25,137.29,6886.0,137.36,137.49,137.25,137.29,6886.0
2021-07-15 15:10:00,137.26,137.28,137.01,137.08,6392.0,137.26,137.28,137.01,137.08,6392.0
2021-07-15 15:20:00,137.06,137.26,136.99,137.19,7145.0,137.06,137.26,136.99,137.19,7145.0
2021-07-15 15:30:00,137.21,137.57,137.21,137.28,11806.0,137.21,137.57,137.21,137.28,11806.0
2021-07-15 15:40:00,137.3,137.36,137.15,137.33,21521.0,137.3,137.36,137.15,137.33,21521.0
2021-07-15 15:50:00,137.31,137.64,137.27,137.54,80462.0,137.31,137.64,137.27,137.54,80462.0
2021-07-16 09:30:00,137.96,139.16,137.96,139.09,51978.0,137.96,139.16,137.96,139.09,51978.0
2021-07-16 09:40:00,139.1,139.47,138.78,138.78,5466.0,139.1,139.47,138.78,138.78,5466.0
2021-07-16 09:50:00,138.65,138.78,138.46,138.65,5226.0,138.65,138.78,138.46,138.65,5226.0
2021-07-16 10:00:00,138.63,138.65,138.17,138.17,8586.0,138.63,138.65,138.17,138.17,8586.0
2021-07-16 10:10:00,138.09,138.42,138.03,138.27,5454.0,138.09,138.42,138.03,138.27,5454.0
2021-07-16 10:20:00,138.22,138.23,137.79,137.89,11109.0,138.22,138.23,137.79,137.89,11109.0
2021-07-16 10:30:00,137.92,138.33,137.92,138.32,8170.0,137.92,138.33,137.92,138.32,8170.0
2021-07-16 10:40:00,138.32,138.53,138.1,138.24,6078.0,138.32,138.53,138.1,138.24,6078.0
2021-07-16 10:50:00,138.28,138.37,137.83,137.95,8478.0,138.28,138.37,137.83,137.95,8478.0
2021-07-16 11:00:00,137.91,137.97,137.41,137.57,5727.0,137.91,137.97,137.41,137.57,5727.0
2021-07-16 11:10:00,137.44,137.62,137.23,137.61,5267.0,137.44,137.62,137.23,137.61,5267.0
2021-07-16 11:20:00,137.58,137.71,137.44,137.44,5254.0,137.58,137.71,137.44,137.44,5254.0
2021-07-16 11:30:00,137.47,137.71,137.47,137.66,2751.0,137.47,137.71,137.47,137.66,2751.0
2021-07-16 11:40:00,137.65,137.65,137.26,137.51,6667.0,137.65,137.65,137.26,137.51,6667.0
2021-07-16 11:50:00,137.48,137.8,137.46,137.78,2849.0,137.48,137.8,137.46,137.78,2849.0
2021-07-16 12:00:00,137.8,138.18,137.79,138.18,3388.0,137.8,138.18,137.79,138.18,3388.0
2021-07-16 12:10:00,138.2,138.58,138.2,138.56,3234.0,138.2,138.58,138.2,138.56,3234.0
2021-07-16 12:20:00,138.57,138.57,138.36,138.39,3989.0,138.57,138.57,138.36,138.39,3989.0
2021-07-16 12:30:00,138.39,138.5,138.35,138.35,2403.0,138.39,138.5,138.35,138.35,2403.0
2021-07-16 12:40:00,138.35,138.35,138.17,138.21,5387.0,138.35,138.35,138.17,138.21,5387.0
2021-07-16 12:50:00,138.21,138.34,138.19,138.19,1911.0,138.21,138.34,138.19,138.19,1911.0
2021-07-16 13:00:00,138.21,138.4,138.17,138.39,3572.0,138.21,138.4,138.17,138.39,3572.0
2021-07-16 13:10:00,138.42,138.45,138.29,138.32,6396.0,138.42,138.45,138.29,138.32,6396.0
2021-07-16 13:20:00,138.34,138.35,138.2,138.2,4328.0,138.34,138.35,138.2,138.2,4328.0
2021-07-16 13:30:00,138.19,138.22,138.0,138.16,7303.0,138.19,138.22,138.0,138.16,7303.0
2021-07-16 13:40:00,138.1,138.2,138.02,138.14,3836.0,138.1,138.2,138.02,138.14,3836.0
2021-07-16 13:50:00,138.14,138.19,138.07,138.09,3709.0,138.14,138.19,138.07,138.09,3709.0
2021-07-16 14:00:00,138.07,138.07,137.85,137.97,6024.0,138.07,138.07,137.85,137.97,6024.0
2021-07-16 14:10:00,137.95,138.16,137.83,138.15,5606.0,137.95,138.16,137.83,138.15,5606.0
2021-07-16 14:20:00,138.24,138.27,138.12,138.12,4680.0,138.24,138.27,138.12,138.12,4680.0
2021-07-16 14:30:00,138.05,138.16,137.97,138.08,6016.0,138.05,138.16,137.97,138.08,6016.0
2021-07-16 14:40:00,138.1,138.17,137.94,137.94,3450.0,138.1,138.17,137.94,137.94,3450.0
2021-07-16 14:50:00,137.98,138.05,137.9,137.94,3730.0,137.98,138.05,137.9,137.94,3730.0
2021-07-16 15:00:00,137.95,137.95,137.8,137.88,6953.0,137.95,137.95,137.8,137.88,6953.0
2021-07-16 15:10:00,137.88,138.09,137.81,138.09,5733.0,137.88,138.09,137.81,138.09,5733.0
2021-07-16 15:20:00,138.03,138.04,137.8,137.81,6984.0,138.03,138.04,137.8,137.81,6984.0
2021-07-16 15:30:00,137.78,137.84,137.58,137.61,9920.0,137.78,137.84,137.58,137.61,9920.0
2021-07-16 15:40:00,137.62,137.77,137.41,137.43,14684.0,137.62,137.77,137.41,137.43,14684.0
2021-07-16 15:50:00,137.49,137.75,137.47,137.63,55627.0,137.49,137.75,137.47,137.63,55627.0
2021-07-19 09:30:00,136.53,136.8,136.1,136.38,33229.0,136.53,136.8,136.1,136.38,33229.0
2021-07-19 09:40:00,136.33,137.58,136.28,137.14,7571.0,136.33,137.58,136.28,137.14,7571.0
2021-07-19 09:50:00,136.98,137.05,136.57,136.74,9570.0,136.98,137.05,136.57,136.74,9570.0
2021-07-19 10:00:00,136.73,137.29,136.48,136.84,12552.0,136.73,137.29,136.48,136.84,12552.0
2021-07-19 10:10:00,136.77,137.16,136.73,137.14,7957.0,136.77,137.16,136.73,137.14,7957.0
2021-07-19 10:20:00,137.03,137.13,136.78,137.13,7436.0,137.03,137.13,136.78,137.13,7436.0
2021-07-19 10:30:00,137.07,137.07,136.28,136.48,7109.0,137.07,137.07,136.28,136.48,7109.0
2021-07-19 10:40:00,136.69,137.0,136.6,136.83,5482.0,136.69,137.0,136.6,136.83,5482.0
2021-07-19 10:50:00,136.93,137.19,136.8,137.16,11575.0,136.93,137.19,136.8,137.16,11575.0
2021-07-19 11:00:00,137.26,137.63,137.08,137.45,7611.0,137.26,137.63,137.08,137.45,7611.0
2021-07-19 11:10:00,137.43,137.64,137.41,137.46,7961.0,137.43,137.64,137.41,137.46,7961.0
2021-07-19 11:20:00,137.49,137.68,137.41,137.65,6355.0,137.49,137.68,137.41,137.65,6355.0
2021-07-19 11:30:00,137.62,137.93,137.47,137.49,2333.0,137.62,137.93,137.47,137.49,2333.0
2021-07-19 11:40:00,137.5,137.86,137.44,137.71,5729.0,137.5,137.86,137.44,137.71,5729.0
2021-07-19 11:50:00,137.63,137.82,137.45,137.56,6100.0,137.63,137.82,137.45,137.56,6100.0
2021-07-19 12:00:00,137.54,137.55,137.43,137.5,12251.0,137.54,137.55,137.43,137.5,12251.0
2021-07-19 12:10:00,137.47,137.72,137.44,137.63,4301.0,137.47,137.72,137.44,137.63,4301.0
2021-07-19 12:20:00,137.47,137.73,137.47,137.59,3894.0,137.47,137.73,137.47,137.59,3894.0
2021-07-19 12:30:00,137.45,137.64,137.36,137.45,11651.0,137.45,137.64,137.36,137.45,11651.0
2021-07-19 12:40:00,137.44,137.47,137.27,137.31,17234.0,137.44,137.47,137.27,137.31,17234.0
2021-07-19 12:50:00,137.29,137.51,137.22,137.49,12855.0,137.29,137.51,137.22,137.49,12855.0
2021-07-19 13:00:00,137.43,137.66,137.41,137.64,7436.0,137.43,137.66,137.41,137.64,7436.0
2021-07-19 13:10:00,137.59,137.59,137.46,137.49,6500.0,137.59,137.59,137.46,137.49,6500.0
2021-07-19 13:20:00,137.5,137.52,137.27,137.34,6363.0,137.5,137.52,137.27,137.34,6363.0
2021-07-19 13:30:00,137.28,137.35,137.08,137.29,7438.0,137.28,137.35,137.08,137.29,7438.0
2021-07-19 13:40:00,137.27,137.42,137.19,137.25,6591.0,137.27,137.42,137.19,137.25,6591.0
2021-07-19 13:50:00,137.24,137.44,137.18,137.22,5604.0,137.24,137.44,137.18,137.22,5604.0
2021-07-19 14:00:00,137.25,137.58,137.2,137.33,5752.0,137.25,137.58,137.2,137.33,5752.0
2021-07-19 14:10:00,137.38,137.57,137.34,137.56,4121.0,137.38,137.57,137.34,137.56,4121.0
2021-07-19 14:20:00,137.61,137.66,137.51,137.6,8264.0,137.61,137.66,137.51,137.6,8264.0
2021-07-19 14:30:00,137.53,137.53,137.25,137.28,20680.0,137.53,137.53,137.25,137.28,20680.0
2021-07-19 14:40:00,137.24,137.32,137.17,137.3,14190.0,137.24,137.32,137.17,137.3,14190.0
2021-07-19 14:50:00,137.29,137.34,137.12,137.19,8439.0,137.29,137.34,137.12,137.19,8439.0
2021-07-19 15:00:00,137.09,137.27,137.01,137.27,7642.0,137.09,137.27,137.01,137.27,7642.0
2021-07-19 15:10:00,137.2,137.36,137.1,137.1,19264.0,137.2,137.36,137.1,137.1,19264.0
2021-07-19 15:20:00,137.1,137.29,137.05,137.12,24109.0,137.1,137.29,137.05,137.12,24109.0
2021-07-19 15:30:00,137.13,137.31,137.03,137.25,21004.0,137.13,137.31,137.03,137.25,21004.0
2021-07-19 15:40:00,137.28,137.39,137.14,137.25,20303.0,137.28,137.39,137.14,137.25,20303.0
2021-07-19 15:50:00,137.28,137.78,137.26,137.78,106452.0,137.28,137.78,137.26,137.78,106452.0
2021-07-20 09:30:00,137.97,137.97,136.72,137.07,33140.0,137.97,137.97,136.72,137.07,33140.0
2021-07-20 09:40:00,136.85,137.3,136.57,137.13,8903.0,136.85,137.3,136.57,137.13,8903.0
2021-07-20 09:50:00,137.05,137.05,136.58,136.96,8650.0,137.05,137.05,136.58,136.96,8650.0
2021-07-20 10:00:00,136.99,137.0,136.33,136.59,12801.0,136.99,137.0,136.33,136.59,12801.0
2021-07-20 10:10:00,136.61,136.94,136.44,136.89,8793.0,136.61,136.94,136.44,136.89,8793.0
2021-07-20 10:20:00,136.9,137.19,136.87,136.97,8019.0,136.9,137.19,136.87,136.97,8019.0
2021-07-20 10:30:00,136.9,137.34,136.73,137.16,8758.0,136.9,137.34,136.73,137.16,8758.0
2021-07-20 10:40:00,137.29,137.69,137.24,137.56,5853.0,137.29,137.69,137.24,137.56,5853.0
2021-07-20 10:50:00,137.59,137.95,137.59,137.66,8052.0,137.59,137.95,137.59,137.66,8052.0
2021-07-20 11:00:00,137.68,137.71,137.4,137.5,14366.0,137.68,137.71,137.4,137.5,14366.0
2021-07-20 11:10:00,137.52,137.79,137.46,137.75,18420.0,137.52,137.79,137.46,137.75,18420.0
2021-07-20 11:20:00,137.75,137.9,137.61,137.66,18606.0,137.75,137.9,137.61,137.66,18606.0
2021-07-20 11:30:00,137.65,137.75,137.5,137.63,13578.0,137.65,137.75,137.5,137.63,13578.0
2021-07-20 11:40:00,137.69,138.19,137.66,137.9,8481.0,137.69,138.19,137.66,137.9,8481.0
2021-07-20 11:50:00,137.95,138.04,137.9,138.01,6940.0,137.95,138.04,137.9,138.01,6940.0
2021-07-20 12:00:00,137.99,138.4,137.98,138.22,9204.0,137.99,138.4,137.98,138.22,9204.0
2021-07-20 12:10:00,138.23,138.41,138.23,138.38,9802.0,138.23,138.41,138.23,138.38,9802.0
2021-07-20 12:20:00,138.37,138.5,138.31,138.5,6251.0,138.37,138.5,138.31,138.5,6251.0
2021-07-20 12:30:00,138.48,138.7,138.48,138.63,8242.0,138.48,138.7,138.48,138.63,8242.0
2021-07-20 12:40:00,138.58,138.81,138.56,138.76,5774.0,138.58,138.81,138.56,138.76,5774.0
2021-07-20 12:50:00,138.77,139.17,138.76,139.14,11070.0,138.77,139.17,138.76,139.14,11070.0
2021-07-20 13:00:00,139.12,139.13,138.98,139.09,11578.0,139.12,139.13,138.98,139.09,11578.0
2021-07-20 13:10:00,139.08,139.41,139.08,139.38,6208.0,139.08,139.41,139.08,139.38,6208.0
2021-07-20 13:20:00,139.39,139.5,139.39,139.46,6027.0,139.39,139.5,139.39,139.46,6027.0
2021-07-20 13:30:00,139.47,139.63,139.4,139.63,7852.0,139.47,139.63,139.4,139.63,7852.0
2021-07-20 13:40:00,139.62,139.62,139.35,139.43,7094.0,139.62,139.62,139.35,139.43,7094.0
2021-07-20 13:50:00,139.41,139.75,139.39,139.74,18093.0,139.41,139.75,139.39,139.74,18093.0
2021-07-20 14:00:00,139.74,139.95,139.71,139.93,8759.0,139.74,139.95,139.71,139.93,8759.0
2021-07-20 14:10:00,139.98,140.21,139.98,140.19,14570.0,139.98,140.21,139.98,140.19,14570.0
2021-07-20 14:20:00,140.21,140.33,140.14,140.27,18751.0,140.21,140.33,140.14,140.27,18751.0
2021-07-20 14:30:00,140.3,140.34,140.22,140.27,17987.0,140.3,140.34,140.22,140.27,17987.0
2021-07-20 14:40:00,140.29,140.35,140.16,140.35,19326.0,140.29,140.35,140.16,140.35,19326.0
2021-07-20 14:50:00,140.36,140.53,140.36,140.53,15892.0,140.36,140.53,140.36,140.53,15892.0
2021-07-20 15:00:00,140.5,140.75,140.48,140.67,24599.0,140.5,140.75,140.48,140.67,24599.0
2021-07-20 15:10:00,140.67,140.78,140.6,140.66,14878.0,140.67,140.78,140.6,140.66,14878.0
2021-07-20 15:20:00,140.67,140.69,140.58,140.64,16836.0,140.67,140.69,140.58,140.64,16836.0
2021-07-20 15:30:00,140.62,140.7,140.48,140.51,44311.0,140.62,140.7,140.48,140.51,44311.0
2021-07-20 15:40:00,140.51,140.55,140.34,140.46,29586.0,140.51,140.55,140.34,140.46,29586.0
2021-07-20 15:50:00,140.5,140.58,139.72,139.75,116515.0,140.5,140.58,139.72,139.75,116515.0
2021-07-21 09:30:00,139.41,139.64,138.88,139.56,18362.0,139.41,139.64,138.88,139.56,18362.0
2021-07-21 09:40:00,139.31,139.34,138.97,139.15,5928.0,139.31,139.34,138.97,139.15,5928.0
2021-07-21 09:50:00,139.18,139.97,139.07,139.94,5424.0,139.18,139.97,139.07,139.94,5424.0
2021-07-21 10:00:00,139.87,140.2,139.82,139.82,7870.0,139.87,140.2,139.82,139.82,7870.0
2021-07-21 10:10:00,139.84,140.05,139.61,140.0,8066.0,139.84,140.05,139.61,140.0,8066.0
2021-07-21 10:20:00,139.93,140.32,139.91,140.15,7406.0,139.93,140.32,139.91,140.15,7406.0
2021-07-21 10:30:00,140.13,140.23,139.91,139.97,7895.0,140.13,140.23,139.91,139.97,7895.0
2021-07-21 10:40:00,139.94,140.05,139.56,139.66,4759.0,139.94,140.05,139.56,139.66,4759.0
2021-07-21 10:50:00,139.62,140.06,139.62,140.06,31921.0,139.62,140.06,139.62,140.06,31921.0
2021-07-21 11:00:00,140.04,140.3,140.0,140.19,8027.0,140.04,140.3,140.0,140.19,8027.0
2021-07-21 11:10:00,140.21,140.3,140.12,140.3,4445.0,140.21,140.3,140.12,140.3,4445.0
2021-07-21 11:20:00,140.19,140.61,140.19,140.48,11636.0,140.19,140.61,140.19,140.48,11636.0
2021-07-21 11:30:00,140.46,140.56,140.17,140.17,13605.0,140.46,140.56,140.17,140.17,13605.0
2021-07-21 11:40:00,140.19,140.24,140.0,140.1,12703.0,140.19,140.24,140.0,140.1,12703.0
2021-07-21 11:50:00,140.1,140.55,140.01,140.55,10330.0,140.1,140.55,140.01,140.55,10330.0
2021-07-21 12:00:00,140.53,140.53,140.3,140.4,6612.0,140.53,140.53,140.3,140.4,6612.0
2021-07-21 12:10:00,140.37,140.4,140.06,140.06,6584.0,140.37,140.4,140.06,140.06,6584.0
2021-07-21 12:20:00,140.07,140.4,139.99,140.4,17918.0,140.07,140.4,139.99,140.4,17918.0
2021-07-21 12:30:00,140.38,140.49,140.21,140.24,10582.0,140.38,140.49,140.21,140.24,10582.0
2021-07-21 12:40:00,140.25,140.29,140.14,140.14,5262.0,140.25,140.29,140.14,140.14,5262.0
2021-07-21 12:50:00,140.09,140.1,139.72,139.77,11556.0,140.09,140.1,139.72,139.77,11556.0
2021-07-21 13:00:00,139.75,139.86,139.7,139.86,12024.0,139.75,139.86,139.7,139.86,12024.0
2021-07-21 13:10:00,139.8,139.84,139.65,139.78,6872.0,139.8,139.84,139.65,139.78,6872.0
2021-07-21 13:20:00,139.83,140.15,139.83,139.96,4443.0,139.83,140.15,139.83,139.96,4443.0
2021-07-21 13:30:00,139.98,140.02,139.84,139.96,4507.0,139.98,140.02,139.84,139.96,4507.0
2021-07-21 13:40:00,139.96,140.17,139.95,140.17,4300.0,139.96,140.17,139.95,140.17,4300.0
2021-07-21 13:50:00,140.21,140.21,140.11,140.14,3748.0,140.21,140.21,140.11,140.14,3748.0
2021-07-21 14:00:00,140.08,140.13,140.0,140.01,4052.0,140.08,140.13,140.0,140.01,4052.0
2021-07-21 14:10:00,140.01,140.02,139.89,139.94,3806.0,140.01,140.02,139.89,139.94,3806.0
2021-07-21 14:20:00,139.92,140.17,139.92,140.17,4780.0,139.92,140.17,139.92,140.17,4780.0
2021-07-21 14:30:00,140.15,140.22,140.11,140.15,5227.0,140.15,140.22,140.11,140.15,5227.0
2021-07-21 14:40:00,140.13,140.22,140.1,140.2,6398.0,140.13,140.22,140.1,140.2,6398.0
2021-07-21 14:50:00,140.23,140.3,140.2,140.3,4265.0,140.23,140.3,140.2,140.3,4265.0
2021-07-21 15:00:00,140.28,140.3,140.21,140.29,5107.0,140.28,140.3,140.21,140.29,5107.0
2021-07-21 15:10:00,140.27,140.42,140.27,140.39,7919.0,140.27,140.42,140.27,140.39,7919.0
2021-07-21 15:20:00,140.37,140.39,140.07,140.19,12086.0,140.37,140.39,140.07,140.19,12086.0
2021-07-21 15:30:00,140.18,140.34,140.15,140.28,18890.0,140.18,140.34,140.15,140.28,18890.0
2021-07-21 15:40:00,140.31,140.41,140.28,140.3,18693.0,140.31,140.41,140.28,140.3,18693.0
2021-07-21 15:50:00,140.27,140.84,140.23,140.76,63847.0,140.27,140.84,140.23,140.76,63847.0
2021-07-22 09:30:00,140.68,141.81,140.48,141.81,44718.0,140.68,141.81,140.48,141.81,44718.0
2021-07-22 09:40:00,141.75,141.9,141.45,141.55,5824.0,141.75,141.9,141.45,141.55,5824.0
2021-07-22 09:50:00,141.58,141.58,141.37,141.49,6621.0,141.58,141.58,141.37,141.49,6621.0
2021-07-22 10:00:00,141.5,142.08,141.5,142.0,20636.0,141.5,142.08,141.5,142.0,20636.0
2021-07-22 10:10:00,142.01,142.5,142.01,142.25,14247.0,142.01,142.5,142.01,142.25,14247.0
2021-07-22 10:20:00,142.26,142.66,141.98,142.59,8607.0,142.26,142.66,141.98,142.59,8607.0
2021-07-22 10:30:00,142.5,142.86,142.47,142.85,7715.0,142.5,142.86,142.47,142.85,7715.0
2021-07-22 10:40:00,142.79,142.93,142.58,142.93,7258.0,142.79,142.93,142.58,142.93,7258.0
2021-07-22 10:50:00,142.98,142.98,142.84,142.86,7800.0,142.98,142.98,142.84,142.86,7800.0
2021-07-22 11:00:00,142.85,142.96,142.55,142.73,6381.0,142.85,142.96,142.55,142.73,6381.0
2021-07-22 11:10:00,142.72,142.79,142.46,142.62,8698.0,142.72,142.79,142.46,142.62,8698.0
2021-07-22 11:20:00,142.67,142.93,142.64,142.87,7358.0,142.67,142.93,142.64,142.87,7358.0
2021-07-22 11:30:00,142.83,142.86,142.75,142.75,4030.0,142.83,142.86,142.75,142.75,4030.0
2021-07-22 11:40:00,142.79,143.0,142.71,142.97,8646.0,142.79,143.0,142.71,142.97,8646.0
2021-07-22 11:50:00,142.98,143.14,142.98,143.09,5599.0,142.98,143.14,142.98,143.09,5599.0
2021-07-22 12:00:00,143.05,143.08,142.58,142.62,6504.0,143.05,143.08,142.58,142.62,6504.0
2021-07-22 12:10:00,142.53,142.82,142.52,142.82,7685.0,142.53,142.82,142.52,142.82,7685.0
2021-07-22 12:20:00,142.8,143.0,142.69,142.98,9674.0,142.8,143.0,142.69,142.98,9674.0
2021-07-22 12:30:00,142.94,142.94,142.75,142.94,6615.0,142.94,142.94,142.75,142.94,6615.0
2021-07-22 12:40:00,142.88,142.98,142.73,142.81,13295.0,142.88,142.98,142.73,142.81,13295.0
2021-07-22 12:50:00,142.84,143.01,142.79,142.99,6718.0,142.84,143.01,142.79,142.99,6718.0
2021-07-22 13:00:00,142.96,143.09,142.9,142.91,4603.0,142.96,143.09,142.9,142.91,4603.0
2021-07-22 13:10:00,142.88,142.92,142.79,142.88,4582.0,142.88,142.92,142.79,142.88,4582.0
2021-07-22 13:20:00,142.88,142.88,142.66,142.78,4239.0,142.88,142.88,142.66,142.78,4239.0
2021-07-22 13:30:00,142.79,142.83,142.72,142.83,3751.0,142.79,142.83,142.72,142.83,3751.0
2021-07-22 13:40:00,142.8,142.82,142.65,142.72,4244.0,142.8,142.82,142.65,142.72,4244.0
2021-07-22 13:50:00,142.68,142.71,142.59,142.61,3820.0,142.68,142.71,142.59,142.61,3820.0
2021-07-22 14:00:00,142.55,142.72,142.52,142.66,6629.0,142.55,142.72,142.52,142.66,6629.0
2021-07-22 14:10:00,142.69,142.86,142.67,142.8,4900.0,142.69,142.86,142.67,142.8,4900.0
2021-07-22 14:20:00,142.76,142.84,142.75,142.8,5068.0,142.76,142.84,142.75,142.8,5068.0
2021-07-22 14:30:00,142.82,142.83,142.71,142.78,5132.0,142.82,142.83,142.71,142.78,5132.0
2021-07-22 14:40:00,142.78,142.86,142.69,142.71,7901.0,142.78,142.86,142.69,142.71,7901.0
2021-07-22 14:50:00,142.69,142.96,142.69,142.96,3951.0,142.69,142.96,142.69,142.96,3951.0
2021-07-22 15:00:00,142.93,143.0,142.87,142.87,4657.0,142.93,143.0,142.87,142.87,4657.0
2021-07-22 15:10:00,142.84,142.87,142.74,142.74,5558.0,142.84,142.87,142.74,142.74,5558.0
2021-07-22 15:20:00,142.73,142.89,142.67,142.89,6815.0,142.73,142.89,142.67,142.89,6815.0
2021-07-22 15:30:00,142.84,142.87,142.75,142.75,14298.0,142.84,142.87,142.75,142.75,14298.0
2021-07-22 15:40:00,142.71,142.72,142.58,142.69,18132.0,142.71,142.72,142.58,142.69,18132.0
2021-07-22 15:50:00,142.7,143.05,142.64,143.02,52562.0,142.7,143.05,142.64,143.02,52562.0
2021-07-23 09:30:00,143.59,144.14,143.26,143.86,36384.0,143.59,144.14,143.26,143.86,36384.0
2021-07-23 09:40:00,143.93,144.5,143.6,144.37,17068.0,143.93,144.5,143.6,144.37,17068.0
2021-07-23 09:50:00,144.36,144.75,144.3,144.73,11219.0,144.36,144.75,144.3,144.73,11219.0
2021-07-23 10:00:00,144.66,145.03,144.66,145.01,19263.0,144.66,145.03,144.66,145.01,19263.0
2021-07-23 10:10:00,145.05,145.48,144.85,145.36,16305.0,145.05,145.48,144.85,145.36,16305.0
2021-07-23 10:20:00,145.39,145.5,145.13,145.32,11635.0,145.39,145.5,145.13,145.32,11635.0
2021-07-23 10:30:00,145.36,145.55,144.89,145.11,9961.0,145.36,145.55,144.89,145.11,9961.0
2021-07-23 10:40:00,145.1,145.18,144.8,144.9,9996.0,145.1,145.18,144.8,144.9,9996.0
2021-07-23 10:50:00,144.9,145.36,144.9,145.32,6734.0,144.9,145.36,144.9,145.32,6734.0
2021-07-23 11:00:00,145.33,145.49,145.25,145.38,11819.0,145.33,145.49,145.25,145.38,11819.0
2021-07-23 11:10:00,145.43,145.93,145.32,145.9,10512.0,145.43,145.93,145.32,145.9,10512.0
2021-07-23 11:20:00,145.85,146.0,145.79,145.95,9987.0,145.85,146.0,145.79,145.95,9987.0
2021-07-23 11:30:00,145.96,146.25,145.95,146.14,11917.0,145.96,146.25,145.95,146.14,11917.0
2021-07-23 11:40:00,146.15,146.54,146.08,146.5,15368.0,146.15,146.54,146.08,146.5,15368.0
2021-07-23 11:50:00,146.52,146.65,146.41,146.54,12742.0,146.52,146.65,146.41,146.54,12742.0
2021-07-23 12:00:00,146.53,146.55,146.01,146.02,9531.0,146.53,146.55,146.01,146.02,9531.0
2021-07-23 12:10:00,146.06,146.3,145.99,146.3,10950.0,146.06,146.3,145.99,146.3,10950.0
2021-07-23 12:20:00,146.25,146.38,146.04,146.05,10728.0,146.25,146.38,146.04,146.05,10728.0
2021-07-23 12:30:00,146.06,146.17,145.96,146.07,6961.0,146.06,146.17,145.96,146.07,6961.0
2021-07-23 12:40:00,146.1,146.11,145.87,146.02,8491.0,146.1,146.11,145.87,146.02,8491.0
2021-07-23 12:50:00,146.11,146.11,145.67,145.75,17410.0,146.11,146.11,145.67,145.75,17410.0
2021-07-23 13:00:00,145.75,145.81,145.54,145.64,15496.0,145.75,145.81,145.54,145.64,15496.0
2021-07-23 13:10:00,145.63,145.85,145.63,145.84,14411.0,145.63,145.85,145.63,145.84,14411.0
2021-07-23 13:20:00,145.84,146.06,145.83,145.89,13286.0,145.84,146.06,145.83,145.89,13286.0
2021-07-23 13:30:00,145.87,145.87,145.65,145.72,11903.0,145.87,145.87,145.65,145.72,11903.0
2021-07-23 13:40:00,145.7,145.77,145.53,145.69,11516.0,145.7,145.77,145.53,145.69,11516.0
2021-07-23 13:50:00,145.69,145.79,145.57,145.58,9156.0,145.69,145.79,145.57,145.58,9156.0
2021-07-23 14:00:00,145.62,145.82,145.57,145.82,7827.0,145.62,145.82,145.57,145.82,7827.0
2021-07-23 14:10:00,145.76,145.8,145.6,145.68,6604.0,145.76,145.8,145.6,145.68,6604.0
2021-07-23 14:20:00,145.7,145.75,145.63,145.65,6428.0,145.7,145.75,145.63,145.65,6428.0
2021-07-23 14:30:00,145.63,145.68,145.45,145.53,10345.0,145.63,145.68,145.45,145.53,10345.0
2021-07-23 14:40:00,145.5,145.5,145.23,145.34,8514.0,145.5,145.5,145.23,145.34,8514.0
2021-07-23 14:50:00,145.38,145.39,145.23,145.27,6232.0,145.38,145.39,145.23,145.27,6232.0
2021-07-23 15:00:00,145.27,145.47,145.14,145.43,15181.0,145.27,145.47,145.14,145.43,15181.0
2021-07-23 15:10:00,145.41,145.51,145.37,145.5,14957.0,145.41,145.51,145.37,145.5,14957.0
2021-07-23 15:20:00,145.5,145.64,145.48,145.62,11917.0,145.5,145.64,145.48,145.62,11917.0
2021-07-23 15:30:00,145.61,145.85,145.59,145.83,19232.0,145.61,145.85,145.59,145.83,19232.0
2021-07-23 15:40:00,145.82,145.96,145.66,145.67,29592.0,145.82,145.96,145.66,145.67,29592.0
2021-07-23 15:50:00,145.68,145.94,145.59,145.67,107210.0,145.68,145.94,145.59,145.67,107210.0
2021-07-26 09:30:00,145.0,145.28,144.38,145.07,31008.0,145.0,145.28,144.38,145.07,31008.0
2021-07-26 09:40:00,145.01,145.26,144.94,145.12,10624.0,145.01,145.26,144.94,145.12,10624.0
2021-07-26 09:50:00,145.19,145.46,145.11,145.36,10882.0,145.19,145.46,145.11,145.36,10882.0
2021-07-26 10:00:00,145.45,145.63,145.25,145.44,10260.0,145.45,145.63,145.25,145.44,10260.0
2021-07-26 10:10:00,145.44,145.45,145.14,145.3,15516.0,145.44,145.45,145.14,145.3,15516.0
2021-07-26 10:20:00,145.3,145.33,144.51,144.64,38364.0,145.3,145.33,144.51,144.64,38364.0
2021-07-26 10:30:00,144.68,145.12,144.63,144.95,15439.0,144.68,145.12,144.63,144.95,15439.0
2021-07-26 10:40:00,145.01,145.04,144.59,144.6,5946.0,145.01,145.04,144.59,144.6,5946.0
2021-07-26 10:50:00,144.61,144.83,144.54,144.6,9533.0,144.61,144.83,144.54,144.6,9533.0
2021-07-26 11:00:00,144.6,144.79,144.45,144.51,9878.0,144.6,144.79,144.45,144.51,9878.0
2021-07-26 11:10:00,144.56,144.89,144.52,144.75,7444.0,144.56,144.89,144.52,144.75,7444.0
2021-07-26 11:20:00,144.78,144.78,144.47,144.74,6480.0,144.78,144.78,144.47,144.74,6480.0
2021-07-26 11:30:00,144.83,145.1,144.83,145.1,6306.0,144.83,145.1,144.83,145.1,6306.0
2021-07-26 11:40:00,145.15,145.15,144.86,144.98,8954.0,145.15,145.15,144.86,144.98,8954.0
2021-07-26 11:50:00,144.97,145.04,144.81,145.01,8638.0,144.97,145.04,144.81,145.01,8638.0
2021-07-26 12:00:00,145.03,145.2,145.0,145.1,8044.0,145.03,145.2,145.0,145.1,8044.0
2021-07-26 12:10:00,145.09,145.14,144.93,144.94,6362.0,145.09,145.14,144.93,144.94,6362.0
2021-07-26 12:20:00,144.94,145.04,144.88,144.97,4093.0,144.94,145.04,144.88,144.97,4093.0
2021-07-26 12:30:00,144.97,144.97,144.73,144.74,6770.0,144.97,144.97,144.73,144.74,6770.0
2021-07-26 12:40:00,144.78,144.81,144.64,144.78,7840.0,144.78,144.81,144.64,144.78,7840.0
2021-07-26 12:50:00,144.75,144.86,144.67,144.81,7643.0,144.75,144.86,144.67,144.81,7643.0
2021-07-26 13:00:00,144.83,144.94,144.81,144.92,9853.0,144.83,144.94,144.81,144.92,9853.0
2021-07-26 13:10:00,144.91,145.14,144.9,145.07,8766.0,144.91,145.14,144.9,145.07,8766.0
2021-07-26 13:20:00,145.09,145.2,145.09,145.18,4158.0,145.09,145.2,145.09,145.18,4158.0
2021-07-26 13:30:00,145.16,145.19,144.82,144.82,9857.0,145.16,145.19,144.82,144.82,9857.0
2021-07-26 13:40:00,144.87,144.99,144.84,144.93,10297.0,144.87,144.99,144.84,144.93,10297.0
2021-07-26 13:50:00,144.97,145.1,144.92,145.1,8469.0,144.97,145.1,144.92,145.1,8469.0
2021-07-26 14:00:00,145.08,145.26,145.06,145.21,7104.0,145.08,145.26,145.06,145.21,7104.0
2021-07-26 14:10:00,145.23,145.3,145.13,145.29,7684.0,145.23,145.3,145.13,145.29,7684.0
2021-07-26 14:20:00,145.26,145.32,145.11,145.31,17367.0,145.26,145.32,145.11,145.31,17367.0
2021-07-26 14:30:00,145.29,145.35,145.22,145.34,16053.0,145.29,145.35,145.22,145.34,16053.0
2021-07-26 14:40:00,145.35,145.36,145.27,145.34,8451.0,145.35,145.36,145.27,145.34,8451.0
2021-07-26 14:50:00,145.31,145.39,145.23,145.28,38542.0,145.31,145.39,145.23,145.28,38542.0
2021-07-26 15:00:00,145.31,145.37,145.15,145.19,7671.0,145.31,145.37,145.15,145.19,7671.0
2021-07-26 15:10:00,145.18,145.31,145.1,145.28,41940.0,145.18,145.31,145.1,145.28,41940.0
2021-07-26 15:20:00,145.27,145.55,145.25,145.52,17967.0,145.27,145.55,145.25,145.52,17967.0
2021-07-26 15:30:00,145.51,145.54,145.32,145.34,10927.0,145.51,145.54,145.32,145.34,10927.0
2021-07-26 15:40:00,145.36,145.39,145.22,145.24,50147.0,145.36,145.39,145.22,145.24,50147.0
2021-07-26 15:50:00,145.35,145.35,144.91,145.0,92162.0,145.35,145.35,144.91,145.0,92162.0
2021-07-27 09:30:00,145.51,145.74,143.8,144.32,45990.0,145.51,145.74,143.8,144.32,45990.0
2021-07-27 09:40:00,144.3,144.34,143.27,143.28,17899.0,144.3,144.34,143.27,143.28,17899.0
2021-07-27 09:50:00,143.32,143.32,142.8,143.0,27206.0,143.32,143.32,142.8,143.0,27206.0
2021-07-27 10:00:00,142.9,143.62,142.83,143.21,28646.0,142.9,143.62,142.83,143.21,28646.0
2021-07-27 10:10:00,143.22,143.37,142.85,143.27,32768.0,143.22,143.37,142.85,143.27,32768.0
2021-07-27 10:20:00,143.25,143.47,142.9,143.16,39348.0,143.25,143.47,142.9,143.16,39348.0
2021-07-27 10:30:00,143.18,143.18,142.67,142.91,30903.0,143.18,143.18,142.67,142.91,30903.0
2021-07-27 10:40:00,142.91,143.01,142.46,142.58,22979.0,142.91,143.01,142.46,142.58,22979.0
2021-07-27 10:50:00,142.53,142.58,141.82,142.14,14985.0,142.53,142.58,141.82,142.14,14985.0
2021-07-27 11:00:00,142.13,142.33,141.96,142.3,19052.0,142.13,142.33,141.96,142.3,19052.0
2021-07-27 11:10:00,142.24,142.75,142.06,142.06,20669.0,142.24,142.75,142.06,142.06,20669.0
2021-07-27 11:20:00,142.06,142.13,141.66,142.01,28952.0,142.06,142.13,141.66,142.01,28952.0
2021-07-27 11:30:00,142.05,142.24,141.53,141.82,7417.0,142.05,142.24,141.53,141.82,7417.0
2021-07-27 11:40:00,141.83,142.25,141.65,141.91,9692.0,141.83,142.25,141.65,141.91,9692.0
2021-07-27 11:50:00,141.9,142.49,141.9,142.47,8844.0,141.9,142.49,141.9,142.47,8844.0
2021-07-27 12:00:00,142.33,142.4,141.84,142.2,13233.0,142.33,142.4,141.84,142.2,13233.0
2021-07-27 12:10:00,142.21,142.5,142.2,142.45,9962.0,142.21,142.5,142.2,142.45,9962.0
2021-07-27 12:20:00,142.43,142.55,142.27,142.4,4889.0,142.43,142.55,142.27,142.4,4889.0
2021-07-27 12:30:00,142.37,142.56,142.25,142.42,4953.0,142.37,142.56,142.25,142.42,4953.0
2021-07-27 12:40:00,142.46,142.65,142.36,142.41,5855.0,142.46,142.65,142.36,142.41,5855.0
2021-07-27 12:50:00,142.39,142.45,142.11,142.27,8837.0,142.39,142.45,142.11,142.27,8837.0
2021-07-27 13:00:00,142.27,142.38,142.13,142.3,6656.0,142.27,142.38,142.13,142.3,6656.0
2021-07-27 13:10:00,142.32,142.32,141.25,141.31,9994.0,142.32,142.32,141.25,141.31,9994.0
2021-07-27 13:20:00,141.26,141.31,140.89,141.31,16811.0,141.26,141.31,140.89,141.31,16811.0
2021-07-27 13:30:00,141.29,141.83,141.29,141.68,15511.0,141.29,141.83,141.29,141.68,15511.0
2021-07-27 13:40:00,141.61,141.84,141.49,141.83,11190.0,141.61,141.84,141.49,141.83,11190.0
2021-07-27 13:50:00,141.8,141.85,141.41,141.5,9571.0,141.8,141.85,141.41,141.5,9571.0
2021-07-27 14:00:00,141.54,141.82,141.54,141.78,8313.0,141.54,141.82,141.54,141.78,8313.0
2021-07-27 14:10:00,141.81,142.16,141.77,142.06,7565.0,141.81,142.16,141.77,142.06,7565.0
2021-07-27 14:20:00,142.06,142.26,141.94,141.94,8139.0,142.06,142.26,141.94,141.94,8139.0
2021-07-27 14:30:00,141.94,142.19,141.92,142.04,6896.0,141.94,142.19,141.92,142.04,6896.0
2021-07-27 14:40:00,142.1,142.35,142.07,142.29,9361.0,142.1,142.35,142.07,142.29,9361.0
2021-07-27 14:50:00,142.33,142.66,142.22,142.65,7478.0,142.33,142.66,142.22,142.65,7478.0
2021-07-27 15:00:00,142.68,143.06,142.68,143.06,9949.0,142.68,143.06,142.68,143.06,9949.0
2021-07-27 15:10:00,143.02,143.02,142.69,142.83,17720.0,143.02,143.02,142.69,142.83,17720.0
2021-07-27 15:20:00,142.88,143.08,142.86,142.9,24837.0,142.88,143.08,142.86,142.9,24837.0
2021-07-27 15:30:00,142.89,143.12,142.85,143.04,41900.0,142.89,143.12,142.85,143.04,41900.0
2021-07-27 15:40:00,143.01,143.3,142.84,142.95,54362.0,143.01,143.3,142.84,142.95,54362.0
2021-07-27 15:50:00,142.96,143.42,142.96,143.3,166692.0,142.96,143.42,142.96,143.3,166692.0
2021-07-28 09:30:00,143.3,143.57,142.33,142.88,38156.0,143.3,143.57,142.33,142.88,38156.0
2021-07-28 09:40:00,142.93,143.12,142.16,142.93,39054.0,142.93,143.12,142.16,142.93,39054.0
2021-07-28 09:50:00,143.13,143.62,143.11,143.41,12291.0,143.13,143.62,143.11,143.41,12291.0
2021-07-28 10:00:00,143.36,143.38,142.97,143.0,43520.0,143.36,143.38,142.97,143.0,43520.0
2021-07-28 10:10:00,143.05,143.71,142.88,143.47,30551.0,143.05,143.71,142.88,143.47,30551.0
2021-07-28 10:20:00,143.39,144.0,143.14,143.97,21505.0,143.39,144.0,143.14,143.97,21505.0
2021-07-28 10:30:00,143.96,144.0,143.45,143.47,16081.0,143.96,144.0,143.45,143.47,16081.0
2021-07-28 10:40:00,143.41,143.42,142.8,143.16,23888.0,143.41,143.42,142.8,143.16,23888.0
2021-07-28 10:50:00,143.23,143.59,143.23,143.39,18104.0,143.23,143.59,143.23,143.39,18104.0
2021-07-28 11:00:00,143.42,143.63,143.29,143.43,23803.0,143.42,143.63,143.29,143.43,23803.0
2021-07-28 11:10:00,143.47,143.82,143.47,143.81,10257.0,143.47,143.82,143.47,143.81,10257.0
2021-07-28 11:20:00,143.87,143.9,143.57,143.72,6636.0,143.87,143.9,143.57,143.72,6636.0
2021-07-28 11:30:00,143.7,144.08,143.65,143.91,14178.0,143.7,144.08,143.65,143.91,14178.0
2021-07-28 11:40:00,143.89,143.97,143.66,143.79,13131.0,143.89,143.97,143.66,143.79,13131.0
2021-07-28 11:50:00,143.85,144.06,143.78,144.06,15719.0,143.85,144.06,143.78,144.06,15719.0
2021-07-28 12:00:00,144.06,144.1,143.69,143.79,36018.0,144.06,144.1,143.69,143.79,36018.0
2021-07-28 12:10:00,143.78,143.81,143.59,143.69,11710.0,143.78,143.81,143.59,143.69,11710.0
2021-07-28 12:20:00,143.7,143.79,143.56,143.79,5900.0,143.7,143.79,143.56,143.79,5900.0
2021-07-28 12:30:00,143.89,144.48,143.89,144.46,15609.0,143.89,144.48,143.89,144.46,15609.0
2021-07-28 12:40:00,144.48,144.69,144.4,144.69,12433.0,144.48,144.69,144.4,144.69,12433.0
2021-07-28 12:50:00,144.7,144.71,144.34,144.36,6331.0,144.7,144.71,144.34,144.36,6331.0
2021-07-28 13:00:00,144.36,144.42,144.11,144.19,6246.0,144.36,144.42,144.11,144.19,6246.0
2021-07-28 13:10:00,144.15,144.16,143.62,143.67,5503.0,144.15,144.16,143.62,143.67,5503.0
2021-07-28 13:20:00,143.72,143.93,143.69,143.82,3774.0,143.72,143.93,143.69,143.82,3774.0
2021-07-28 13:30:00,143.81,143.84,143.53,143.55,5192.0,143.81,143.84,143.53,143.55,5192.0
2021-07-28 13:40:00,143.57,143.77,143.56,143.71,7320.0,143.57,143.77,143.56,143.71,7320.0
2021-07-28 13:50:00,143.71,143.76,143.62,143.72,8863.0,143.71,143.76,143.62,143.72,8863.0
2021-07-28 14:00:00,143.73,144.21,143.4,143.9,7953.0,143.73,144.21,143.4,143.9,7953.0
2021-07-28 14:10:00,144.01,144.56,144.01,144.43,9512.0,144.01,144.56,144.01,144.43,9512.0
2021-07-28 14:20:00,144.43,144.54,144.31,144.35,7574.0,144.43,144.54,144.31,144.35,7574.0
2021-07-28 14:30:00,144.34,144.38,144.04,144.38,14597.0,144.34,144.38,144.04,144.38,14597.0
2021-07-28 14:40:00,144.41,144.67,144.31,144.66,12635.0,144.41,144.67,144.31,144.66,12635.0
2021-07-28 14:50:00,144.68,144.74,144.42,144.49,15575.0,144.68,144.74,144.42,144.49,15575.0
2021-07-28 15:00:00,144.53,144.68,144.32,144.49,18459.0,144.53,144.68,144.32,144.49,18459.0
2021-07-28 15:10:00,144.5,144.77,144.5,144.76,18691.0,144.5,144.77,144.5,144.76,18691.0
2021-07-28 15:20:00,144.75,144.87,144.68,144.85,16846.0,144.75,144.87,144.68,144.85,16846.0
2021-07-28 15:30:00,144.87,144.91,144.71,144.77,25774.0,144.87,144.91,144.71,144.77,25774.0
2021-07-28 15:40:00,144.78,144.78,144.56,144.63,28159.0,144.78,144.78,144.56,144.63,28159.0
2021-07-28 15:50:00,144.62,144.85,144.54,144.59,75917.0,144.62,144.85,144.54,144.59,75917.0
2021-07-29 09:30:00,144.56,145.54,144.33,145.36,41178.0,144.56,145.54,144.33,145.36,41178.0
2021-07-29 09:40:00,145.27,145.69,145.24,145.68,7190.0,145.27,145.69,145.24,145.68,7190.0
2021-07-29 09:50:00,145.72,146.2,145.7,145.7,11523.0,145.72,146.2,145.7,145.7,11523.0
2021-07-29 10:00:00,145.72,145.74,145.21,145.56,11250.0,145.72,145.74,145.21,145.56,11250.0
2021-07-29 10:10:00,145.36,145.78,145.29,145.78,10508.0,145.36,145.78,145.29,145.78,10508.0
2021-07-29 10:20:00,145.72,145.88,145.4,145.84,54043.0,145.72,145.88,145.4,145.84,54043.0
2021-07-29 10:30:00,145.93,146.07,145.66,145.84,10467.0,145.93,146.07,145.66,145.84,10467.0
2021-07-29 10:40:00,145.83,145.95,145.47,145.67,12503.0,145.83,145.95,145.47,145.67,12503.0
2021-07-29 10:50:00,145.69,145.88,145.67,145.76,11873.0,145.69,145.88,145.67,145.76,11873.0
2021-07-29 11:00:00,145.76,145.87,145.58,145.72,16176.0,145.76,145.87,145.58,145.72,16176.0
2021-07-29 11:10:00,145.72,145.8,145.5,145.58,12281.0,145.72,145.8,145.5,145.58,12281.0
2021-07-29 11:20:00,145.56,145.73,145.56,145.66,12000.0,145.56,145.73,145.56,145.66,12000.0
2021-07-29 11:30:00,145.69,145.74,145.45,145.58,8895.0,145.69,145.74,145.45,145.58,8895.0
2021-07-29 11:40:00,145.58,146.02,145.57,146.0,16763.0,145.58,146.02,145.57,146.0,16763.0
2021-07-29 11:50:00,146.01,146.04,145.64,145.85,8527.0,146.01,146.04,145.64,145.85,8527.0
2021-07-29 12:00:00,145.83,146.1,145.83,146.08,15860.0,145.83,146.1,145.83,146.08,15860.0
2021-07-29 12:10:00,146.09,146.23,145.98,146.23,14392.0,146.09,146.23,145.98,146.23,14392.0
2021-07-29 12:20:00,146.2,146.32,145.99,145.99,7493.0,146.2,146.32,145.99,145.99,7493.0
2021-07-29 12:30:00,145.97,146.05,145.85,145.94,8136.0,145.97,146.05,145.85,145.94,8136.0
2021-07-29 12:40:00,145.89,145.89,145.67,145.71,4067.0,145.89,145.89,145.67,145.71,4067.0
2021-07-29 12:50:00,145.68,145.8,145.59,145.79,5356.0,145.68,145.8,145.59,145.79,5356.0
2021-07-29 13:00:00,145.76,145.96,145.66,145.71,13690.0,145.76,145.96,145.66,145.71,13690.0
2021-07-29 13:10:00,145.72,145.91,145.5,145.51,11878.0,145.72,145.91,145.5,145.51,11878.0
2021-07-29 13:20:00,145.52,145.8,145.51,145.65,17341.0,145.52,145.8,145.51,145.65,17341.0
2021-07-29 13:30:00,145.65,145.84,145.61,145.68,14913.0,145.65,145.84,145.61,145.68,14913.0
2021-07-29 13:40:00,145.71,145.77,145.5,145.5,13864.0,145.71,145.77,145.5,145.5,13864.0
2021-07-29 13:50:00,145.5,145.68,145.42,145.49,19534.0,145.5,145.68,145.42,145.49,19534.0
2021-07-29 14:00:00,145.5,145.69,145.41,145.61,2967.0,145.5,145.69,145.41,145.61,2967.0
2021-07-29 14:10:00,145.63,145.74,145.46,145.49,16763.0,145.63,145.74,145.46,145.49,16763.0
2021-07-29 14:20:00,145.5,145.52,145.36,145.45,7877.0,145.5,145.52,145.36,145.45,7877.0
2021-07-29 14:30:00,145.48,145.59,145.48,145.54,24730.0,145.48,145.59,145.48,145.54,24730.0
2021-07-29 14:40:00,145.52,145.67,145.47,145.56,7606.0,145.52,145.67,145.47,145.56,7606.0
2021-07-29 14:50:00,145.56,145.71,145.5,145.55,8167.0,145.56,145.71,145.5,145.55,8167.0
2021-07-29 15:00:00,145.58,145.61,145.44,145.61,9598.0,145.58,145.61,145.44,145.61,9598.0
2021-07-29 15:10:00,145.61,145.61,145.47,145.49,7208.0,145.61,145.61,145.47,145.49,7208.0
2021-07-29 15:20:00,145.43,145.59,145.43,145.48,6919.0,145.43,145.59,145.43,145.48,6919.0
2021-07-29 15:30:00,145.48,145.66,145.46,145.64,11234.0,145.48,145.66,145.46,145.64,11234.0
2021-07-29 15:40:00,145.67,145.87,145.65,145.82,21289.0,145.67,145.87,145.65,145.82,21289.0
2021-07-29 15:50:00,145.71,145.93,145.69,145.8,83572.0,145.71,145.93,145.69,145.8,83572.0
2021-07-30 09:30:00,144.91,146.42,144.73,146.28,33494.0,144.91,146.42,144.73,146.28,33494.0
2021-07-30 09:40:00,146.3,146.69,146.13,146.31,11908.0,146.3,146.69,146.13,146.31,11908.0
2021-07-30 09:50:00,146.54,146.97,146.43,146.88,16529.0,146.54,146.97,146.43,146.88,16529.0
2021-07-30 10:00:00,146.88,147.64,146.79,147.27,62519.0,146.88,147.64,146.79,147.27,62519.0
2021-07-30 10:10:00,147.33,147.38,146.9,146.9,7783.0,147.33,147.38,146.9,146.9,7783.0
2021-07-30 10:20:00,146.96,147.09,146.61,146.61,8623.0,146.96,147.09,146.61,146.61,8623.0
2021-07-30 10:30:00,146.63,146.69,146.19,146.36,14884.0,146.63,146.69,146.19,146.36,14884.0
2021-07-30 10:40:00,146.44,146.61,146.31,146.32,11106.0,146.44,146.61,146.31,146.32,11106.0
2021-07-30 10:50:00,146.39,146.76,146.39,146.53,18936.0,146.39,146.76,146.39,146.53,18936.0
2021-07-30 11:00:00,146.52,146.57,146.23,146.5,27168.0,146.52,146.57,146.23,146.5,27168.0
2021-07-30 11:10:00,146.55,146.56,146.26,146.36,9635.0,146.55,146.56,146.26,146.36,9635.0
2021-07-30 11:20:00,146.27,146.43,146.24,146.4,3514.0,146.27,146.43,146.24,146.4,3514.0
2021-07-30 11:30:00,146.59,146.68,146.32,146.34,8389.0,146.59,146.68,146.32,146.34,8389.0
2021-07-30 11:40:00,146.34,146.41,146.28,146.32,9712.0,146.34,146.41,146.28,146.32,9712.0
2021-07-30 11:50:00,146.3,146.57,146.3,146.48,5295.0,146.3,146.57,146.3,146.48,5295.0
2021-07-30 12:00:00,146.53,146.95,146.53,146.89,7609.0,146.53,146.95,146.53,146.89,7609.0
2021-07-30 12:10:00,146.9,147.13,146.8,147.13,7676.0,146.9,147.13,146.8,147.13,7676.0
2021-07-30 12:20:00,147.13,147.13,146.92,146.93,8550.0,147.13,147.13,146.92,146.93,8550.0
2021-07-30 12:30:00,146.99,147.0,146.91,146.91,3334.0,146.99,147.0,146.91,146.91,3334.0
2021-07-30 12:40:00,146.96,147.02,146.89,147.0,4759.0,146.96,147.02,146.89,147.0,4759.0
2021-07-30 12:50:00,146.99,147.22,146.93,147.22,17433.0,146.99,147.22,146.93,147.22,17433.0
2021-07-30 13:00:00,147.23,147.26,147.07,147.2,6074.0,147.23,147.26,147.07,147.2,6074.0
2021-07-30 13:10:00,147.21,147.28,147.08,147.1,3936.0,147.21,147.28,147.08,147.1,3936.0
2021-07-30 13:20:00,147.13,147.23,147.01,147.21,15143.0,147.13,147.23,147.01,147.21,15143.0
2021-07-30 13:30:00,147.19,147.34,147.14,147.31,6624.0,147.19,147.34,147.14,147.31,6624.0
2021-07-30 13:40:00,147.36,147.53,147.07,147.07,20011.0,147.36,147.53,147.07,147.07,20011.0
2021-07-30 13:50:00,147.12,147.33,147.12,147.32,6835.0,147.12,147.33,147.12,147.32,6835.0
2021-07-30 14:00:00,147.34,147.43,147.27,147.35,17250.0,147.34,147.43,147.27,147.35,17250.0
2021-07-30 14:10:00,147.36,147.48,147.28,147.47,33360.0,147.36,147.48,147.28,147.47,33360.0
2021-07-30 14:20:00,147.5,147.56,147.43,147.45,19840.0,147.5,147.56,147.43,147.45,19840.0
2021-07-30 14:30:00,147.45,147.56,147.41,147.44,29635.0,147.45,147.56,147.41,147.44,29635.0
2021-07-30 14:40:00,147.45,147.73,147.31,147.51,27935.0,147.45,147.73,147.31,147.51,27935.0
2021-07-30 14:50:00,147.45,147.52,147.42,147.46,27355.0,147.45,147.52,147.42,147.46,27355.0
2021-07-30 15:00:00,147.44,147.81,147.44,147.78,13694.0,147.44,147.81,147.44,147.78,13694.0
2021-07-30 15:10:00,147.78,147.88,147.71,147.73,10584.0,147.78,147.88,147.71,147.73,10584.0
2021-07-30 15:20:00,147.78,147.83,147.7,147.78,8679.0,147.78,147.83,147.7,147.78,8679.0
2021-07-30 15:30:00,147.8,148.12,147.8,147.92,34570.0,147.8,148.12,147.8,147.92,34570.0
2021-07-30 15:40:00,147.94,147.94,147.82,147.89,27794.0,147.94,147.94,147.82,147.89,27794.0
2021-07-30 15:50:00,147.89,148.09,147.49,147.64,130391.0,147.89,148.09,147.49,147.64,130391.0
2021-08-02 09:30:00,147.82,148.09,147.26,147.81,52997.0,147.82,148.09,147.26,147.81,52997.0
2021-08-02 09:40:00,147.74,147.74,146.42,146.49,15956.0,147.74,147.74,146.42,146.49,15956.0
2021-08-02 09:50:00,146.44,146.44,145.87,146.3,11127.0,146.44,146.44,145.87,146.3,11127.0
2021-08-02 10:00:00,146.28,146.4,145.81,146.27,9347.0,146.28,146.4,145.81,146.27,9347.0
2021-08-02 10:10:00,146.29,146.86,146.29,146.79,12958.0,146.29,146.86,146.29,146.79,12958.0
2021-08-02 10:20:00,146.81,147.11,146.78,146.87,10029.0,146.81,147.11,146.78,146.87,10029.0
2021-08-02 10:30:00,146.9,147.01,146.48,146.66,8554.0,146.9,147.01,146.48,146.66,8554.0
2021-08-02 10:40:00,146.66,147.32,146.65,147.32,9635.0,146.66,147.32,146.65,147.32,9635.0
2021-08-02 10:50:00,147.33,147.67,147.31,147.59,15067.0,147.33,147.67,147.31,147.59,15067.0
2021-08-02 11:00:00,147.65,147.79,147.28,147.79,6962.0,147.65,147.79,147.28,147.79,6962.0
2021-08-02 11:10:00,147.79,147.97,147.7,147.91,4355.0,147.79,147.97,147.7,147.91,4355.0
2021-08-02 11:20:00,147.9,147.93,147.69,147.9,5638.0,147.9,147.93,147.69,147.9,5638.0
2021-08-02 11:30:00,147.93,148.01,147.83,147.85,5992.0,147.93,148.01,147.83,147.85,5992.0
2021-08-02 11:40:00,147.86,148.09,147.86,147.94,7721.0,147.86,148.09,147.86,147.94,7721.0
2021-08-02 11:50:00,147.97,147.99,147.46,147.46,6069.0,147.97,147.99,147.46,147.46,6069.0
2021-08-02 12:00:00,147.49,147.49,147.0,147.0,13500.0,147.49,147.49,147.0,147.0,13500.0
2021-08-02 12:10:00,147.0,147.34,146.99,147.29,3381.0,147.0,147.34,146.99,147.29,3381.0
2021-08-02 12:20:00,147.33,147.47,147.29,147.37,6818.0,147.33,147.47,147.29,147.37,6818.0
2021-08-02 12:30:00,147.34,147.57,147.34,147.51,2230.0,147.34,147.57,147.34,147.51,2230.0
2021-08-02 12:40:00,147.51,147.6,147.43,147.47,3726.0,147.51,147.6,147.43,147.47,3726.0
2021-08-02 12:50:00,147.5,147.66,147.44,147.52,3936.0,147.5,147.66,147.44,147.52,3936.0
2021-08-02 13:00:00,147.53,147.7,147.47,147.7,3835.0,147.53,147.7,147.47,147.7,3835.0
2021-08-02 13:10:00,147.74,148.03,147.73,147.99,15638.0,147.74,148.03,147.73,147.99,15638.0
2021-08-02 13:20:00,147.96,148.03,147.79,147.98,5678.0,147.96,148.03,147.79,147.98,5678.0
2021-08-02 13:30:00,148.08,148.14,147.72,147.84,5282.0,148.08,148.14,147.72,147.84,5282.0
2021-08-02 13:40:00,147.86,147.86,147.54,147.61,2400.0,147.86,147.86,147.54,147.61,2400.0
2021-08-02 13:50:00,147.62,147.7,147.49,147.7,3351.0,147.62,147.7,147.49,147.7,3351.0
2021-08-02 14:00:00,147.69,147.78,147.63,147.66,4954.0,147.69,147.78,147.63,147.66,4954.0
2021-08-02 14:10:00,147.69,147.73,147.64,147.69,5041.0,147.69,147.73,147.64,147.69,5041.0
2021-08-02 14:20:00,147.68,147.68,147.42,147.59,13345.0,147.68,147.68,147.42,147.59,13345.0
2021-08-02 14:30:00,147.64,147.74,147.62,147.63,2248.0,147.64,147.74,147.62,147.63,2248.0
2021-08-02 14:40:00,147.67,147.7,147.5,147.52,4945.0,147.67,147.7,147.5,147.52,4945.0
2021-08-02 14:50:00,147.5,147.56,147.48,147.54,7421.0,147.5,147.56,147.48,147.54,7421.0
2021-08-02 15:00:00,147.53,147.61,147.49,147.49,3714.0,147.53,147.61,147.49,147.49,3714.0
2021-08-02 15:10:00,147.48,147.48,147.27,147.29,6568.0,147.48,147.48,147.27,147.29,6568.0
2021-08-02 15:20:00,147.3,147.3,147.08,147.08,5920.0,147.3,147.3,147.08,147.08,5920.0
2021-08-02 15:30:00,147.07,147.23,147.04,147.1,11967.0,147.07,147.23,147.04,147.1,11967.0
2021-08-02 15:40:00,147.06,147.19,146.98,147.03,14402.0,147.06,147.19,146.98,147.03,14402.0
2021-08-02 15:50:00,147.11,147.32,146.94,147.3,53824.0,147.11,147.32,146.94,147.3,53824.0
2021-08-03 09:30:00,147.55,148.46,147.5,148.46,23142.0,147.55,148.46,147.5,148.46,23142.0
2021-08-03 09:40:00,148.47,149.56,148.24,149.25,33808.0,148.47,149.56,148.24,149.25,33808.0
2021-08-03 09:50:00,149.22,149.22,148.06,148.18,12262.0,149.22,149.22,148.06,148.18,12262.0
2021-08-03 10:00:00,148.17,148.43,147.67,147.68,25292.0,148.17,148.43,147.67,147.68,25292.0
2021-08-03 10:10:00,147.71,148.18,147.71,148.18,18891.0,147.71,148.18,147.71,148.18,18891.0
2021-08-03 10:20:00,148.22,148.65,148.2,148.64,10600.0,148.22,148.65,148.2,148.64,10600.0
2021-08-03 10:30:00,148.68,148.71,147.93,148.1,18565.0,148.68,148.71,147.93,148.1,18565.0
2021-08-03 10:40:00,148.0,148.64,147.94,148.62,52639.0,148.0,148.64,147.94,148.62,52639.0
2021-08-03 10:50:00,148.63,148.82,148.15,148.23,94995.0,148.63,148.82,148.15,148.23,94995.0
2021-08-03 11:00:00,148.27,148.39,148.04,148.31,55754.0,148.27,148.39,148.04,148.31,55754.0
2021-08-03 11:10:00,148.29,148.58,148.11,148.51,70004.0,148.29,148.58,148.11,148.51,70004.0
2021-08-03 11:20:00,148.49,148.79,148.34,148.72,36081.0,148.49,148.79,148.34,148.72,36081.0
2021-08-03 11:30:00,148.72,148.87,148.49,148.61,22071.0,148.72,148.87,148.49,148.61,22071.0
2021-08-03 11:40:00,148.59,149.33,148.56,149.31,18366.0,148.59,149.33,148.56,149.31,18366.0
2021-08-03 11:50:00,149.37,149.52,149.11,149.39,11364.0,149.37,149.52,149.11,149.39,11364.0
2021-08-03 12:00:00,149.4,149.48,149.19,149.33,16684.0,149.4,149.48,149.19,149.33,16684.0
2021-08-03 12:10:00,149.36,149.64,149.35,149.42,37156.0,149.36,149.64,149.35,149.42,37156.0
2021-08-03 12:20:00,149.46,149.59,149.39,149.5,10310.0,149.46,149.59,149.39,149.5,10310.0
2021-08-03 12:30:00,149.53,149.59,149.46,149.51,15391.0,149.53,149.59,149.46,149.51,15391.0
2021-08-03 12:40:00,149.53,149.54,149.27,149.46,10541.0,149.53,149.54,149.27,149.46,10541.0
2021-08-03 12:50:00,149.44,149.6,149.27,149.6,8135.0,149.44,149.6,149.27,149.6,8135.0
2021-08-03 13:00:00,149.59,149.75,149.56,149.75,8556.0,149.59,149.75,149.56,149.75,8556.0
2021-08-03 13:10:00,149.75,149.83,149.64,149.7,10355.0,149.75,149.83,149.64,149.7,10355.0
2021-08-03 13:20:00,149.7,149.73,149.55,149.65,12936.0,149.7,149.73,149.55,149.65,12936.0
2021-08-03 13:30:00,149.72,149.84,149.69,149.82,15868.0,149.72,149.84,149.69,149.82,15868.0
2021-08-03 13:40:00,149.83,150.09,149.73,150.04,54636.0,149.83,150.09,149.73,150.04,54636.0
2021-08-03 13:50:00,150.06,150.13,149.92,150.02,23144.0,150.06,150.13,149.92,150.02,23144.0
2021-08-03 14:00:00,150.02,150.12,149.81,150.1,22694.0,150.02,150.12,149.81,150.1,22694.0
2021-08-03 14:10:00,150.12,150.27,150.07,150.15,11703.0,150.12,150.27,150.07,150.15,11703.0
2021-08-03 14:20:00,150.18,150.22,150.07,150.15,13436.0,150.18,150.22,150.07,150.15,13436.0
2021-08-03 14:30:00,150.14,150.21,150.0,150.14,11229.0,150.14,150.21,150.0,150.14,11229.0
2021-08-03 14:40:00,150.16,150.29,150.01,150.01,9354.0,150.16,150.29,150.01,150.01,9354.0
2021-08-03 14:50:00,150.04,150.05,149.78,149.78,8552.0,150.04,150.05,149.78,149.78,8552.0
2021-08-03 15:00:00,149.78,149.87,149.74,149.77,17718.0,149.78,149.87,149.74,149.77,17718.0
2021-08-03 15:10:00,149.77,149.84,149.73,149.76,23511.0,149.77,149.84,149.73,149.76,23511.0
2021-08-03 15:20:00,149.75,150.05,149.72,150.01,17212.0,149.75,150.05,149.72,150.01,17212.0
2021-08-03 15:30:00,150.01,150.13,149.95,150.0,32353.0,150.01,150.13,149.95,150.0,32353.0
2021-08-03 15:40:00,150.0,150.09,149.9,149.91,28988.0,150.0,150.09,149.9,149.91,28988.0
2021-08-03 15:50:00,149.92,150.25,149.71,149.85,88062.0,149.92,150.25,149.71,149.85,88062.0
2021-08-04 09:30:00,150.21,150.64,149.44,150.28,93406.0,150.21,150.64,149.44,150.28,93406.0
2021-08-04 09:40:00,150.24,150.51,150.0,150.4,17492.0,150.24,150.51,150.0,150.4,17492.0
2021-08-04 09:50:00,150.34,150.48,150.0,150.31,24762.0,150.34,150.48,150.0,150.31,24762.0
2021-08-04 10:00:00,150.28,150.33,150.0,150.23,28108.0,150.28,150.33,150.0,150.23,28108.0
2021-08-04 10:10:00,150.25,150.48,149.63,149.7,12179.0,150.25,150.48,149.63,149.7,12179.0
2021-08-04 10:20:00,149.7,149.74,149.19,149.46,11096.0,149.7,149.74,149.19,149.46,11096.0
2021-08-04 10:30:00,149.36,149.84,149.0,149.64,15775.0,149.36,149.84,149.0,149.64,15775.0
2021-08-04 10:40:00,149.67,150.22,149.66,150.04,9231.0,149.67,150.22,149.66,150.04,9231.0
2021-08-04 10:50:00,150.04,150.25,149.96,150.08,10449.0,150.04,150.25,149.96,150.08,10449.0
2021-08-04 11:00:00,150.08,150.7,150.08,150.53,13036.0,150.08,150.7,150.08,150.53,13036.0
2021-08-04 11:10:00,150.54,150.61,150.06,150.06,11990.0,150.54,150.61,150.06,150.06,11990.0
2021-08-04 11:20:00,149.93,150.0,149.68,149.72,6798.0,149.93,150.0,149.68,149.72,6798.0
2021-08-04 11:30:00,149.73,149.83,149.4,149.46,14744.0,149.73,149.83,149.4,149.46,14744.0
2021-08-04 11:40:00,149.54,149.86,149.42,149.83,15089.0,149.54,149.86,149.42,149.83,15089.0
2021-08-04 11:50:00,149.86,150.22,149.86,150.17,8454.0,149.86,150.22,149.86,150.17,8454.0
2021-08-04 12:00:00,150.14,150.49,150.05,150.49,6404.0,150.14,150.49,150.05,150.49,6404.0
2021-08-04 12:10:00,150.5,150.76,150.48,150.72,8723.0,150.5,150.76,150.48,150.72,8723.0
2021-08-04 12:20:00,150.68,151.08,150.68,151.03,10509.0,150.68,151.08,150.68,151.03,10509.0
2021-08-04 12:30:00,151.03,151.25,150.92,150.93,8372.0,151.03,151.25,150.92,150.93,8372.0
2021-08-04 12:40:00,150.94,151.11,150.89,151.11,5176.0,150.94,151.11,150.89,151.11,5176.0
2021-08-04 12:50:00,151.1,151.34,150.96,151.34,7946.0,151.1,151.34,150.96,151.34,7946.0
2021-08-04 13:00:00,151.33,151.44,151.25,151.44,5964.0,151.33,151.44,151.25,151.44,5964.0
2021-08-04 13:10:00,151.43,151.5,151.39,151.5,6278.0,151.43,151.5,151.39,151.5,6278.0
2021-08-04 13:20:00,151.58,151.7,151.48,151.49,5281.0,151.58,151.7,151.48,151.49,5281.0
2021-08-04 13:30:00,151.42,151.48,151.26,151.37,6968.0,151.42,151.48,151.26,151.37,6968.0
2021-08-04 13:40:00,151.39,151.53,151.36,151.43,9660.0,151.39,151.53,151.36,151.43,9660.0
2021-08-04 13:50:00,151.39,151.77,151.39,151.66,8363.0,151.39,151.77,151.39,151.66,8363.0
2021-08-04 14:00:00,151.66,151.74,151.56,151.74,7555.0,151.66,151.74,151.56,151.74,7555.0
2021-08-04 14:10:00,151.71,151.99,151.71,151.92,6413.0,151.71,151.99,151.71,151.92,6413.0
2021-08-04 14:20:00,151.87,151.94,151.85,151.89,8355.0,151.87,151.94,151.85,151.89,8355.0
2021-08-04 14:30:00,151.9,151.95,151.8,151.9,7937.0,151.9,151.95,151.8,151.9,7937.0
2021-08-04 14:40:00,151.88,151.9,151.55,151.56,21098.0,151.88,151.9,151.55,151.56,21098.0
2021-08-04 14:50:00,151.56,151.61,151.36,151.38,8569.0,151.56,151.61,151.36,151.38,8569.0
2021-08-04 15:00:00,151.34,151.59,151.34,151.5,4900.0,151.34,151.59,151.34,151.5,4900.0
2021-08-04 15:10:00,151.55,151.66,151.5,151.56,8554.0,151.55,151.66,151.5,151.56,8554.0
2021-08-04 15:20:00,151.55,151.75,151.53,151.71,9123.0,151.55,151.75,151.53,151.71,9123.0
2021-08-04 15:30:00,151.68,151.7,151.43,151.53,18129.0,151.68,151.7,151.43,151.53,18129.0
2021-08-04 15:40:00,151.58,152.03,151.5,151.77,60568.0,151.58,152.03,151.5,151.77,60568.0
2021-08-04 15:50:00,151.77,151.77,151.06,151.12,101915.0,151.77,151.77,151.06,151.12,101915.0
2021-08-05 09:30:00,151.53,151.62,150.29,151.4,31792.0,151.53,151.62,150.29,151.4,31792.0
2021-08-05 09:40:00,151.22,151.64,151.09,151.09,11160.0,151.22,151.64,151.09,151.09,11160.0
2021-08-05 09:50:00,151.25,151.47,150.77,150.85,116708.0,151.25,151.47,150.77,150.85,116708.0
2021-08-05 10:00:00,150.92,151.12,150.67,151.08,6253.0,150.92,151.12,150.67,151.08,6253.0
2021-08-05 10:10:00,150.96,151.43,150.72,151.43,6489.0,150.96,151.43,150.72,151.43,6489.0
2021-08-05 10:20:00,151.37,151.37,150.09,150.3,14262.0,151.37,151.37,150.09,150.3,14262.0
2021-08-05 10:30:00,150.31,150.35,149.79,149.95,8244.0,150.31,150.35,149.79,149.95,8244.0
2021-08-05 10:40:00,149.95,150.7,149.95,150.53,11929.0,149.95,150.7,149.95,150.53,11929.0
2021-08-05 10:50:00,150.57,151.28,150.54,151.27,8130.0,150.57,151.28,150.54,151.27,8130.0
2021-08-05 11:00:00,151.26,151.28,151.01,151.06,14849.0,151.26,151.28,151.01,151.06,14849.0
2021-08-05 11:10:00,151.07,151.09,150.89,151.06,8429.0,151.07,151.09,150.89,151.06,8429.0
2021-08-05 11:20:00,151.08,151.22,151.03,151.13,11436.0,151.08,151.22,151.03,151.13,11436.0
2021-08-05 11:30:00,151.1,151.57,151.1,151.22,24700.0,151.1,151.57,151.1,151.22,24700.0
2021-08-05 11:40:00,151.21,151.46,151.1,151.42,6982.0,151.21,151.46,151.1,151.42,6982.0
2021-08-05 11:50:00,151.47,151.7,151.4,151.65,5606.0,151.47,151.7,151.4,151.65,5606.0
2021-08-05 12:00:00,151.55,151.68,151.5,151.61,3492.0,151.55,151.68,151.5,151.61,3492.0
2021-08-05 12:10:00,151.68,151.99,151.67,151.95,7426.0,151.68,151.99,151.67,151.95,7426.0
2021-08-05 12:20:00,151.94,152.0,151.89,151.97,7236.0,151.94,152.0,151.89,151.97,7236.0
2021-08-05 12:30:00,151.95,152.0,151.82,151.82,5765.0,151.95,152.0,151.82,151.82,5765.0
2021-08-05 12:40:00,151.78,151.79,151.56,151.68,13498.0,151.78,151.79,151.56,151.68,13498.0
2021-08-05 12:50:00,151.7,151.82,151.67,151.67,7246.0,151.7,151.82,151.67,151.67,7246.0
2021-08-05 13:00:00,151.65,151.73,151.57,151.64,5181.0,151.65,151.73,151.57,151.64,5181.0
2021-08-05 13:10:00,151.63,151.67,151.53,151.58,2796.0,151.63,151.67,151.53,151.58,2796.0
2021-08-05 13:20:00,151.61,151.63,151.49,151.61,3216.0,151.61,151.63,151.49,151.61,3216.0
2021-08-05 13:30:00,151.61,151.68,151.59,151.63,4679.0,151.61,151.68,151.59,151.63,4679.0
2021-08-05 13:40:00,151.6,151.74,151.58,151.61,4396.0,151.6,151.74,151.58,151.61,4396.0
2021-08-05 13:50:00,151.6,151.83,151.57,151.78,4089.0,151.6,151.83,151.57,151.78,4089.0
2021-08-05 14:00:00,151.83,151.96,151.8,151.93,5669.0,151.83,151.96,151.8,151.93,5669.0
2021-08-05 14:10:00,151.98,151.99,151.81,151.82,10798.0,151.98,151.99,151.81,151.82,10798.0
2021-08-05 14:20:00,151.81,151.97,151.77,151.84,9516.0,151.81,151.97,151.77,151.84,9516.0
2021-08-05 14:30:00,151.84,151.93,151.79,151.9,3351.0,151.84,151.93,151.79,151.9,3351.0
2021-08-05 14:40:00,151.87,151.95,151.73,151.75,6400.0,151.87,151.95,151.73,151.75,6400.0
2021-08-05 14:50:00,151.77,151.78,151.6,151.61,9372.0,151.77,151.78,151.6,151.61,9372.0
2021-08-05 15:00:00,151.6,151.69,151.56,151.66,4680.0,151.6,151.69,151.56,151.66,4680.0
2021-08-05 15:10:00,151.66,151.79,151.65,151.7,7310.0,151.66,151.79,151.65,151.7,7310.0
2021-08-05 15:20:00,151.7,151.72,151.53,151.63,18168.0,151.7,151.72,151.53,151.63,18168.0
2021-08-05 15:30:00,151.56,151.67,151.54,151.63,9903.0,151.56,151.67,151.54,151.63,9903.0
2021-08-05 15:40:00,151.64,151.72,151.6,151.65,10361.0,151.64,151.72,151.6,151.65,10361.0
2021-08-05 15:50:00,151.67,151.81,151.66,151.74,39863.0,151.67,151.81,151.66,151.74,39863.0
2021-08-06 09:30:00,150.74,151.5,150.32,151.2,16648.0,150.74,151.5,150.32,151.2,16648.0
2021-08-06 09:40:00,151.32,151.32,150.35,150.62,9675.0,151.32,151.32,150.35,150.62,9675.0
2021-08-06 09:50:00,150.5,150.5,150.0,150.33,13748.0,150.5,150.5,150.0,150.33,13748.0
2021-08-06 10:00:00,150.38,150.38,149.86,150.33,15748.0,150.38,150.38,149.86,150.33,15748.0
2021-08-06 10:10:00,150.3,150.41,149.97,150.01,8887.0,150.3,150.41,149.97,150.01,8887.0
2021-08-06 10:20:00,150.03,150.03,149.77,149.83,9881.0,150.03,150.03,149.77,149.83,9881.0
2021-08-06 10:30:00,149.8,149.86,149.6,149.63,5806.0,149.8,149.86,149.6,149.63,5806.0
2021-08-06 10:40:00,149.78,150.01,149.64,149.65,8764.0,149.78,150.01,149.64,149.65,8764.0
2021-08-06 10:50:00,149.66,149.73,149.34,149.72,9009.0,149.66,149.73,149.34,149.72,9009.0
2021-08-06 11:00:00,149.68,149.89,149.17,149.5,11008.0,149.68,149.89,149.17,149.5,11008.0
2021-08-06 11:10:00,149.47,150.05,149.47,149.96,3350.0,149.47,150.05,149.47,149.96,3350.0
2021-08-06 11:20:00,150.05,150.28,149.91,150.2,7115.0,150.05,150.28,149.91,150.2,7115.0
2021-08-06 11:30:00,150.17,150.46,150.17,150.46,2842.0,150.17,150.46,150.17,150.46,2842.0
2021-08-06 11:40:00,150.38,150.5,150.35,150.46,3549.0,150.38,150.5,150.35,150.46,3549.0
2021-08-06 11:50:00,150.49,150.66,150.28,150.64,1900.0,150.49,150.66,150.28,150.64,1900.0
2021-08-06 12:00:00,150.69,150.79,150.55,150.55,2506.0,150.69,150.79,150.55,150.55,2506.0
2021-08-06 12:10:00,150.55,150.69,150.55,150.61,2500.0,150.55,150.69,150.55,150.61,2500.0
2021-08-06 12:20:00,150.63,150.66,150.58,150.66,2248.0,150.63,150.66,150.58,150.66,2248.0
2021-08-06 12:30:00,150.64,150.7,150.59,150.65,2500.0,150.64,150.7,150.59,150.65,2500.0
2021-08-06 12:40:00,150.63,150.68,150.55,150.63,2754.0,150.63,150.68,150.55,150.63,2754.0
2021-08-06 12:50:00,150.62,150.85,150.62,150.85,2054.0,150.62,150.85,150.62,150.85,2054.0
2021-08-06 13:00:00,150.91,150.97,150.86,150.87,2685.0,150.91,150.97,150.86,150.87,2685.0
2021-08-06 13:10:00,150.85,150.95,150.78,150.91,4597.0,150.85,150.95,150.78,150.91,4597.0
2021-08-06 13:20:00,150.88,150.99,150.83,150.86,7481.0,150.88,150.99,150.83,150.86,7481.0
2021-08-06 13:30:00,150.84,150.91,150.83,150.84,3526.0,150.84,150.91,150.83,150.84,3526.0
2021-08-06 13:40:00,150.84,151.0,150.77,150.88,5008.0,150.84,151.0,150.77,150.88,5008.0
2021-08-06 13:50:00,150.89,150.92,150.77,150.85,8014.0,150.89,150.92,150.77,150.85,8014.0
2021-08-06 14:00:00,150.89,150.98,150.84,150.93,3241.0,150.89,150.98,150.84,150.93,3241.0
2021-08-06 14:10:00,150.94,150.96,150.83,150.93,4642.0,150.94,150.96,150.83,150.93,4642.0
2021-08-06 14:20:00,150.9,150.92,150.78,150.86,5839.0,150.9,150.92,150.78,150.86,5839.0
2021-08-06 14:30:00,150.86,150.9,150.73,150.76,5541.0,150.86,150.9,150.73,150.76,5541.0
2021-08-06 14:40:00,150.78,150.78,150.64,150.72,11581.0,150.78,150.78,150.64,150.72,11581.0
2021-08-06 14:50:00,150.7,150.83,150.64,150.66,9271.0,150.7,150.83,150.64,150.66,9271.0
2021-08-06 15:00:00,150.69,150.69,150.54,150.59,7934.0,150.69,150.69,150.54,150.59,7934.0
2021-08-06 15:10:00,150.6,150.82,150.59,150.76,6623.0,150.6,150.82,150.59,150.76,6623.0
2021-08-06 15:20:00,150.78,150.87,150.65,150.85,8575.0,150.78,150.87,150.65,150.85,8575.0
2021-08-06 15:30:00,150.87,151.0,150.87,150.93,8742.0,150.87,151.0,150.87,150.93,8742.0
2021-08-06 15:40:00,150.94,151.0,150.83,150.86,15944.0,150.94,151.0,150.83,150.86,15944.0
2021-08-06 15:50:00,150.85,151.15,150.84,151.07,23853.0,150.85,151.15,150.84,151.07,23853.0
2021-08-09 09:30:00,150.98,151.44,150.41,150.41,22840.0,150.98,151.44,150.41,150.41,22840.0
2021-08-09 09:40:00,150.42,150.97,150.4,150.81,10561.0,150.42,150.97,150.4,150.81,10561.0
2021-08-09 09:50:00,150.93,151.11,150.77,150.91,7005.0,150.93,151.11,150.77,150.91,7005.0
2021-08-09 10:00:00,150.66,150.67,150.47,150.54,3050.0,150.66,150.67,150.47,150.54,3050.0
2021-08-09 10:10:00,150.58,150.85,150.58,150.72,7936.0,150.58,150.85,150.58,150.72,7936.0
2021-08-09 10:20:00,150.69,151.04,150.66,150.95,3942.0,150.69,151.04,150.66,150.95,3942.0
2021-08-09 10:30:00,151.07,151.17,150.96,150.96,2395.0,151.07,151.17,150.96,150.96,2395.0
2021-08-09 10:40:00,151.02,151.07,150.57,150.57,8814.0,151.02,151.07,150.57,150.57,8814.0
2021-08-09 10:50:00,150.53,150.68,150.32,150.32,15439.0,150.53,150.68,150.32,150.32,15439.0
2021-08-09 11:00:00,150.35,150.68,150.32,150.47,4700.0,150.35,150.68,150.32,150.47,4700.0
2021-08-09 11:10:00,150.46,150.48,150.12,150.32,6484.0,150.46,150.48,150.12,150.32,6484.0
2021-08-09 11:20:00,150.29,150.41,150.28,150.38,4140.0,150.29,150.41,150.28,150.38,4140.0
2021-08-09 11:30:00,150.48,150.48,150.28,150.32,4363.0,150.48,150.48,150.28,150.32,4363.0
2021-08-09 11:40:00,150.32,150.54,150.32,150.44,2298.0,150.32,150.54,150.32,150.44,2298.0
2021-08-09 11:50:00,150.37,150.61,150.37,150.61,2990.0,150.37,150.61,150.37,150.61,2990.0
2021-08-09 12:00:00,150.63,150.83,150.63,150.77,2800.0,150.63,150.83,150.63,150.77,2800.0
2021-08-09 12:10:00,150.79,150.81,150.5,150.51,3537.0,150.79,150.81,150.5,150.51,3537.0
2021-08-09 12:20:00,150.5,150.51,150.28,150.28,3150.0,150.5,150.51,150.28,150.28,3150.0
2021-08-09 12:30:00,150.3,150.45,150.27,150.34,2958.0,150.3,150.45,150.27,150.34,2958.0
2021-08-09 12:40:00,150.3,150.41,150.26,150.41,5001.0,150.3,150.41,150.26,150.41,5001.0
2021-08-09 12:50:00,150.4,150.51,150.36,150.44,4104.0,150.4,150.51,150.36,150.44,4104.0
2021-08-09 13:00:00,150.45,150.54,150.41,150.54,3564.0,150.45,150.54,150.41,150.54,3564.0
2021-08-09 13:10:00,150.52,150.57,150.39,150.45,5714.0,150.52,150.57,150.39,150.45,5714.0
2021-08-09 13:20:00,150.42,150.49,150.42,150.45,3674.0,150.42,150.49,150.42,150.45,3674.0
2021-08-09 13:30:00,150.44,150.65,150.41,150.65,4709.0,150.44,150.65,150.41,150.65,4709.0
2021-08-09 13:40:00,150.65,150.7,150.6,150.6,2145.0,150.65,150.7,150.6,150.6,2145.0
2021-08-09 13:50:00,150.62,150.62,150.52,150.56,3200.0,150.62,150.62,150.52,150.56,3200.0
2021-08-09 14:00:00,150.56,150.62,150.56,150.58,1700.0,150.56,150.62,150.56,150.58,1700.0
2021-08-09 14:10:00,150.59,150.6,150.51,150.55,3460.0,150.59,150.6,150.51,150.55,3460.0
2021-08-09 14:20:00,150.58,150.64,150.56,150.62,2389.0,150.58,150.64,150.56,150.62,2389.0
2021-08-09 14:30:00,150.67,150.82,150.67,150.8,2954.0,150.67,150.82,150.67,150.8,2954.0
2021-08-09 14:40:00,150.81,150.82,150.65,150.7,5300.0,150.81,150.82,150.65,150.7,5300.0
2021-08-09 14:50:00,150.69,150.73,150.61,150.73,3245.0,150.69,150.73,150.61,150.73,3245.0
2021-08-09 15:00:00,150.69,150.78,150.69,150.72,3242.0,150.69,150.78,150.69,150.72,3242.0
2021-08-09 15:10:00,150.71,150.77,150.66,150.72,5421.0,150.71,150.77,150.66,150.72,5421.0
2021-08-09 15:20:00,150.72,150.75,150.65,150.73,5720.0,150.72,150.75,150.65,150.73,5720.0
2021-08-09 15:30:00,150.75,150.81,150.61,150.66,6369.0,150.75,150.81,150.61,150.66,6369.0
2021-08-09 15:40:00,150.63,150.65,150.44,150.44,6203.0,150.63,150.65,150.44,150.44,6203.0
2021-08-09 15:50:00,150.38,150.44,150.28,150.29,23023.0,150.38,150.44,150.28,150.29,23023.0
2021-08-10 09:30:00,151.32,151.6,150.5,150.72,28885.0,151.32,151.6,150.5,150.72,28885.0
2021-08-10 09:40:00,150.75,150.94,150.4,150.75,3000.0,150.75,150.94,150.4,150.75,3000.0
2021-08-10 09:50:00,150.91,151.29,150.71,151.26,7373.0,150.91,151.29,150.71,151.26,7373.0
2021-08-10 10:00:00,151.33,151.61,151.18,151.42,12685.0,151.33,151.61,151.18,151.42,12685.0
2021-08-10 10:10:00,151.34,151.35,150.95,151.01,6043.0,151.34,151.35,150.95,151.01,6043.0
2021-08-10 10:20:00,151.05,151.1,150.57,150.57,9638.0,151.05,151.1,150.57,150.57,9638.0
2021-08-10 10:30:00,150.53,150.53,149.46,149.63,12424.0,150.53,150.53,149.46,149.63,12424.0
2021-08-10 10:40:00,149.6,149.69,148.7,149.67,11899.0,149.6,149.69,148.7,149.67,11899.0
2021-08-10 10:50:00,149.55,149.55,148.95,149.08,3692.0,149.55,149.55,148.95,149.08,3692.0
2021-08-10 11:00:00,149.07,149.13,148.8,148.94,4338.0,149.07,149.13,148.8,148.94,4338.0
2021-08-10 11:10:00,149.08,149.09,148.71,148.77,7211.0,149.08,149.09,148.71,148.77,7211.0
2021-08-10 11:20:00,148.77,149.32,148.76,149.06,37134.0,148.77,149.32,148.76,149.06,37134.0
2021-08-10 11:30:00,148.98,149.41,148.95,149.38,7108.0,148.98,149.41,148.95,149.38,7108.0
2021-08-10 11:40:00,149.45,149.48,149.29,149.41,7669.0,149.45,149.48,149.29,149.41,7669.0
2021-08-10 11:50:00,149.41,149.46,149.35,149.4,3847.0,149.41,149.46,149.35,149.4,3847.0
2021-08-10 12:00:00,149.4,149.56,149.39,149.44,15421.0,149.4,149.56,149.39,149.44,15421.0
2021-08-10 12:10:00,149.42,149.51,149.29,149.48,7103.0,149.42,149.51,149.29,149.48,7103.0
2021-08-10 12:20:00,149.45,149.68,149.45,149.5,4596.0,149.45,149.68,149.45,149.5,4596.0
2021-08-10 12:30:00,149.38,149.38,149.01,149.03,7186.0,149.38,149.38,149.01,149.03,7186.0
2021-08-10 12:40:00,149.1,149.1,148.96,148.97,2171.0,149.1,149.1,148.96,148.97,2171.0
2021-08-10 12:50:00,148.99,149.0,148.88,148.88,2800.0,148.99,149.0,148.88,148.88,2800.0
2021-08-10 13:00:00,148.9,149.02,148.79,148.81,2974.0,148.9,149.02,148.79,148.81,2974.0
2021-08-10 13:10:00,148.79,148.86,148.72,148.81,2931.0,148.79,148.86,148.72,148.81,2931.0
2021-08-10 13:20:00,148.74,148.74,148.38,148.48,7595.0,148.74,148.74,148.38,148.48,7595.0
2021-08-10 13:30:00,148.35,148.49,148.27,148.28,5540.0,148.35,148.49,148.27,148.28,5540.0
2021-08-10 13:40:00,148.26,148.33,148.14,148.33,5807.0,148.26,148.33,148.14,148.33,5807.0
2021-08-10 13:50:00,148.28,148.46,148.28,148.3,4194.0,148.28,148.46,148.28,148.3,4194.0
2021-08-10 14:00:00,148.31,148.44,148.05,148.17,4246.0,148.31,148.44,148.05,148.17,4246.0
2021-08-10 14:10:00,148.1,148.35,148.01,148.34,5968.0,148.1,148.35,148.01,148.34,5968.0
2021-08-10 14:20:00,148.36,148.83,148.3,148.8,4377.0,148.36,148.83,148.3,148.8,4377.0
2021-08-10 14:30:00,148.8,148.9,148.78,148.88,2950.0,148.8,148.9,148.78,148.88,2950.0
2021-08-10 14:40:00,148.87,149.02,148.79,148.99,3769.0,148.87,149.02,148.79,148.99,3769.0
2021-08-10 14:50:00,148.9,148.94,148.81,148.93,1615.0,148.9,148.94,148.81,148.93,1615.0
2021-08-10 15:00:00,148.94,149.02,148.93,148.99,8690.0,148.94,149.02,148.93,148.99,8690.0
2021-08-10 15:10:00,149.0,149.17,148.95,149.12,6994.0,149.0,149.17,148.95,149.12,6994.0
2021-08-10 15:20:00,149.11,149.18,149.09,149.18,5787.0,149.11,149.18,149.09,149.18,5787.0
2021-08-10 15:30:00,149.22,149.22,149.11,149.11,9706.0,149.22,149.22,149.11,149.11,9706.0
2021-08-10 15:40:00,149.11,149.18,148.93,148.96,9296.0,149.11,149.18,148.93,148.96,9296.0
2021-08-10 15:50:00,148.94,149.09,148.72,149.06,63865.0,148.94,149.09,148.72,149.06,63865.0
2021-08-11 09:30:00,149.92,150.7,149.5,149.89,15696.0,149.92,150.7,149.5,149.89,15696.0
2021-08-11 09:40:00,150.03,150.06,149.32,149.59,5629.0,150.03,150.06,149.32,149.59,5629.0
2021-08-11 09:50:00,149.61,150.21,149.51,150.07,6908.0,149.61,150.21,149.51,150.07,6908.0
2021-08-11 10:00:00,149.99,150.29,149.87,150.05,9566.0,149.99,150.29,149.87,150.05,9566.0
2021-08-11 10:10:00,150.01,150.01,149.49,149.5,8900.0,150.01,150.01,149.49,149.5,8900.0
2021-08-11 10:20:00,149.43,149.67,149.42,149.6,7067.0,149.43,149.67,149.42,149.6,7067.0
2021-08-11 10:30:00,149.61,149.99,149.49,149.75,11159.0,149.61,149.99,149.49,149.75,11159.0
2021-08-11 10:40:00,149.76,150.0,149.72,149.92,9009.0,149.76,150.0,149.72,149.92,9009.0
2021-08-11 10:50:00,149.9,149.98,149.69,149.73,14747.0,149.9,149.98,149.69,149.73,14747.0
2021-08-11 11:00:00,149.72,149.84,149.04,149.28,12169.0,149.72,149.84,149.04,149.28,12169.0
2021-08-11 11:10:00,149.24,149.57,149.24,149.39,21021.0,149.24,149.57,149.24,149.39,21021.0
2021-08-11 11:20:00,149.42,149.68,149.42,149.65,5486.0,149.42,149.68,149.42,149.65,5486.0
2021-08-11 11:30:00,149.65,149.76,149.61,149.75,12043.0,149.65,149.76,149.61,149.75,12043.0
2021-08-11 11:40:00,149.76,149.76,149.02,149.09,4634.0,149.76,149.76,149.02,149.09,4634.0
2021-08-11 11:50:00,148.94,149.22,148.91,149.1,15514.0,148.94,149.22,148.91,149.1,15514.0
2021-08-11 12:00:00,149.06,149.54,149.04,149.27,23312.0,149.06,149.54,149.04,149.27,23312.0
2021-08-11 12:10:00,149.24,149.39,148.65,149.39,34815.0,149.24,149.39,148.65,149.39,34815.0
2021-08-11 12:20:00,149.38,149.56,149.3,149.46,2100.0,149.38,149.56,149.3,149.46,2100.0
2021-08-11 12:30:00,149.48,149.66,149.46,149.65,4082.0,149.48,149.66,149.46,149.65,4082.0
2021-08-11 12:40:00,149.64,149.86,149.59,149.82,4919.0,149.64,149.86,149.59,149.82,4919.0
2021-08-11 12:50:00,149.76,149.76,149.5,149.57,2229.0,149.76,149.76,149.5,149.57,2229.0
2021-08-11 13:00:00,149.58,149.88,149.57,149.82,6791.0,149.58,149.88,149.57,149.82,6791.0
2021-08-11 13:10:00,149.84,149.89,149.66,149.75,5100.0,149.84,149.89,149.66,149.75,5100.0
2021-08-11 13:20:00,149.76,150.11,149.76,150.11,5619.0,149.76,150.11,149.76,150.11,5619.0
2021-08-11 13:30:00,150.04,150.06,149.83,149.83,7207.0,150.04,150.06,149.83,149.83,7207.0
2021-08-11 13:40:00,149.83,149.99,149.77,149.97,10675.0,149.83,149.99,149.77,149.97,10675.0
2021-08-11 13:50:00,149.95,150.12,149.9,150.05,2417.0,149.95,150.12,149.9,150.05,2417.0
2021-08-11 14:00:00,149.98,150.33,149.98,150.3,5340.0,149.98,150.33,149.98,150.3,5340.0
2021-08-11 14:10:00,150.25,150.28,150.07,150.14,3540.0,150.25,150.28,150.07,150.14,3540.0
2021-08-11 14:20:00,150.13,150.33,150.0,150.31,10424.0,150.13,150.33,150.0,150.31,10424.0
2021-08-11 14:30:00,150.3,150.45,150.3,150.4,7152.0,150.3,150.45,150.3,150.4,7152.0
2021-08-11 14:40:00,150.43,150.5,150.28,150.34,5773.0,150.43,150.5,150.28,150.34,5773.0
2021-08-11 14:50:00,150.33,150.38,150.23,150.28,5954.0,150.33,150.38,150.23,150.28,5954.0
2021-08-11 15:00:00,150.3,150.43,150.27,150.39,9535.0,150.3,150.43,150.27,150.39,9535.0
2021-08-11 15:10:00,150.36,150.44,150.24,150.27,6303.0,150.36,150.44,150.24,150.27,6303.0
2021-08-11 15:20:00,150.26,150.38,150.26,150.35,7301.0,150.26,150.38,150.26,150.35,7301.0
2021-08-11 15:30:00,150.33,150.46,150.3,150.32,11096.0,150.33,150.46,150.3,150.32,11096.0
2021-08-11 15:40:00,150.33,150.6,150.27,150.55,26888.0,150.33,150.6,150.27,150.55,26888.0
2021-08-11 15:50:00,150.53,150.65,150.44,150.55,65382.0,150.53,150.65,150.44,150.55,65382.0
2021-08-12 09:30:00,149.7,150.53,149.25,150.33,41885.0,149.7,150.53,149.25,150.33,41885.0
2021-08-12 09:40:00,150.14,150.8,150.1,150.6,11718.0,150.14,150.8,150.1,150.6,11718.0
2021-08-12 09:50:00,150.53,150.91,150.39,150.71,9544.0,150.53,150.91,150.39,150.71,9544.0
2021-08-12 10:00:00,150.57,150.81,150.38,150.72,11555.0,150.57,150.81,150.38,150.72,11555.0
2021-08-12 10:10:00,150.67,151.13,150.55,151.11,14148.0,150.67,151.13,150.55,151.11,14148.0
2021-08-12 10:20:00,151.28,151.71,151.19,151.71,9259.0,151.28,151.71,151.19,151.71,9259.0
2021-08-12 10:30:00,151.7,151.95,151.67,151.83,6243.0,151.7,151.95,151.67,151.83,6243.0
2021-08-12 10:40:00,151.96,152.11,151.81,152.11,13187.0,151.96,152.11,151.81,152.11,13187.0
2021-08-12 10:50:00,152.2,152.8,152.2,152.77,14857.0,152.2,152.8,152.2,152.77,14857.0
2021-08-12 11:00:00,152.8,153.18,152.6,153.05,32947.0,152.8,153.18,152.6,153.05,32947.0
2021-08-12 11:10:00,153.0,153.0,152.49,152.72,9603.0,153.0,153.0,152.49,152.72,9603.0
2021-08-12 11:20:00,152.69,152.83,152.29,152.33,47121.0,152.69,152.83,152.29,152.33,47121.0
2021-08-12 11:30:00,152.38,152.54,152.25,152.26,13517.0,152.38,152.54,152.25,152.26,13517.0
2021-08-12 11:40:00,152.25,152.4,152.25,152.35,4854.0,152.25,152.4,152.25,152.35,4854.0
2021-08-12 11:50:00,152.37,152.5,152.22,152.22,11864.0,152.37,152.5,152.22,152.22,11864.0
2021-08-12 12:00:00,152.21,152.21,151.85,151.9,5521.0,152.21,152.21,151.85,151.9,5521.0
2021-08-12 12:10:00,151.86,152.08,151.86,152.0,6612.0,151.86,152.08,151.86,152.0,6612.0
2021-08-12 12:20:00,151.99,152.0,151.83,152.0,9239.0,151.99,152.0,151.83,152.0,9239.0
2021-08-12 12:30:00,152.0,152.24,152.0,152.16,4265.0,152.0,152.24,152.0,152.16,4265.0
2021-08-12 12:40:00,152.12,152.14,151.96,152.14,2269.0,152.12,152.14,151.96,152.14,2269.0
2021-08-12 12:50:00,152.13,152.13,151.93,152.05,5313.0,152.13,152.13,151.93,152.05,5313.0
2021-08-12 13:00:00,152.04,152.1,151.92,151.93,19017.0,152.04,152.1,151.92,151.93,19017.0
2021-08-12 13:10:00,151.92,152.0,151.79,151.8,7225.0,151.92,152.0,151.79,151.8,7225.0
2021-08-12 13:20:00,151.79,151.91,151.79,151.9,5829.0,151.79,151.91,151.79,151.9,5829.0
2021-08-12 13:30:00,151.93,152.0,151.89,151.97,3630.0,151.93,152.0,151.89,151.97,3630.0
2021-08-12 13:40:00,151.97,151.98,151.88,151.97,9310.0,151.97,151.98,151.88,151.97,9310.0
2021-08-12 13:50:00,151.96,152.07,151.84,151.88,9416.0,151.96,152.07,151.84,151.88,9416.0
2021-08-12 14:00:00,151.86,151.86,151.77,151.83,3125.0,151.86,151.86,151.77,151.83,3125.0
2021-08-12 14:10:00,151.82,152.01,151.79,152.0,6255.0,151.82,152.01,151.79,152.0,6255.0
2021-08-12 14:20:00,152.0,152.02,151.87,151.91,5364.0,152.0,152.02,151.87,151.91,5364.0
2021-08-12 14:30:00,151.92,152.07,151.91,151.97,9250.0,151.92,152.07,151.91,151.97,9250.0
2021-08-12 14:40:00,151.98,152.19,151.98,152.08,5210.0,151.98,152.19,151.98,152.08,5210.0
2021-08-12 14:50:00,152.07,152.13,152.05,152.08,5268.0,152.07,152.13,152.05,152.08,5268.0
2021-08-12 15:00:00,152.11,152.14,152.04,152.06,5370.0,152.11,152.14,152.04,152.06,5370.0
2021-08-12 15:10:00,152.07,152.28,152.07,152.21,5332.0,152.07,152.28,152.07,152.21,5332.0
2021-08-12 15:20:00,152.21,152.31,152.18,152.27,16394.0,152.21,152.31,152.18,152.27,16394.0
2021-08-12 15:30:00,152.23,152.26,152.1,152.22,11903.0,152.23,152.26,152.1,152.22,11903.0
2021-08-12 15:40:00,152.21,152.29,152.15,152.21,14752.0,152.21,152.29,152.15,152.21,14752.0
2021-08-12 15:50:00,152.22,152.39,152.05,152.23,55513.0,152.22,152.39,152.05,152.23,55513.0
2021-08-13 09:30:00,152.32,152.63,151.72,152.05,22527.0,152.32,152.63,151.72,152.05,22527.0
2021-08-13 09:40:00,152.06,152.47,151.92,152.44,17922.0,152.06,152.47,151.92,152.44,17922.0
2021-08-13 09:50:00,152.49,152.68,152.35,152.46,12815.0,152.49,152.68,152.35,152.46,12815.0
2021-08-13 10:00:00,152.41,152.78,152.14,152.71,11761.0,152.41,152.78,152.14,152.71,11761.0
2021-08-13 10:10:00,152.78,153.12,152.48,153.07,13488.0,152.78,153.12,152.48,153.07,13488.0
2021-08-13 10:20:00,153.05,153.33,153.02,153.14,9746.0,153.05,153.33,153.02,153.14,9746.0
2021-08-13 10:30:00,153.11,153.16,152.72,152.93,6829.0,153.11,153.16,152.72,152.93,6829.0
2021-08-13 10:40:00,152.85,152.9,152.56,152.9,4134.0,152.85,152.9,152.56,152.9,4134.0
2021-08-13 10:50:00,152.87,152.87,152.63,152.8,11868.0,152.87,152.87,152.63,152.8,11868.0
2021-08-13 11:00:00,152.69,152.83,152.48,152.71,8268.0,152.69,152.83,152.48,152.71,8268.0
2021-08-13 11:10:00,152.77,152.84,152.61,152.69,15066.0,152.77,152.84,152.61,152.69,15066.0
2021-08-13 11:20:00,152.67,152.83,152.61,152.67,9842.0,152.67,152.83,152.61,152.67,9842.0
2021-08-13 11:30:00,152.74,152.8,152.61,152.71,5053.0,152.74,152.8,152.61,152.71,5053.0
2021-08-13 11:40:00,152.7,152.85,152.64,152.68,5665.0,152.7,152.85,152.64,152.68,5665.0
2021-08-13 11:50:00,152.62,152.73,152.58,152.62,4444.0,152.62,152.73,152.58,152.62,4444.0
2021-08-13 12:00:00,152.66,152.71,152.53,152.71,6704.0,152.66,152.71,152.53,152.71,6704.0
2021-08-13 12:10:00,152.76,152.87,152.7,152.72,13703.0,152.76,152.87,152.7,152.72,13703.0
2021-08-13 12:20:00,152.74,152.75,152.57,152.67,4600.0,152.74,152.75,152.57,152.67,4600.0
2021-08-13 12:30:00,152.67,152.69,152.35,152.37,6589.0,152.67,152.69,152.35,152.37,6589.0
2021-08-13 12:40:00,152.41,152.53,152.37,152.53,6024.0,152.41,152.53,152.37,152.53,6024.0
2021-08-13 12:50:00,152.5,152.61,152.36,152.6,5637.0,152.5,152.61,152.36,152.6,5637.0
2021-08-13 13:00:00,152.58,152.58,152.39,152.41,8324.0,152.58,152.58,152.39,152.41,8324.0
2021-08-13 13:10:00,152.42,152.51,152.4,152.41,4078.0,152.42,152.51,152.4,152.41,4078.0
2021-08-13 13:20:00,152.41,152.49,152.38,152.48,5508.0,152.41,152.49,152.38,152.48,5508.0
2021-08-13 13:30:00,152.48,152.65,152.45,152.63,8475.0,152.48,152.65,152.45,152.63,8475.0
2021-08-13 13:40:00,152.64,152.64,152.47,152.54,7832.0,152.64,152.64,152.47,152.54,7832.0
2021-08-13 13:50:00,152.53,152.63,152.52,152.62,4925.0,152.53,152.63,152.52,152.62,4925.0
2021-08-13 14:00:00,152.58,152.66,152.58,152.65,5952.0,152.58,152.66,152.58,152.65,5952.0
2021-08-13 14:10:00,152.62,152.64,152.55,152.59,3456.0,152.62,152.64,152.55,152.59,3456.0
2021-08-13 14:20:00,152.58,152.59,152.47,152.47,6109.0,152.58,152.59,152.47,152.47,6109.0
2021-08-13 14:30:00,152.48,152.57,152.47,152.51,6999.0,152.48,152.57,152.47,152.51,6999.0
2021-08-13 14:40:00,152.53,152.59,152.5,152.57,6035.0,152.53,152.59,152.5,152.57,6035.0
2021-08-13 14:50:00,152.58,152.62,152.53,152.56,5977.0,152.58,152.62,152.53,152.56,5977.0
2021-08-13 15:00:00,152.57,152.69,152.56,152.66,4030.0,152.57,152.69,152.56,152.66,4030.0
2021-08-13 15:10:00,152.7,152.74,152.66,152.66,5576.0,152.7,152.74,152.66,152.66,5576.0
2021-08-13 15:20:00,152.66,152.7,152.58,152.69,4928.0,152.66,152.7,152.58,152.69,4928.0
2021-08-13 15:30:00,152.69,152.86,152.69,152.82,12256.0,152.69,152.86,152.69,152.82,12256.0
2021-08-13 15:40:00,152.83,152.93,152.79,152.85,14801.0,152.83,152.93,152.79,152.85,14801.0
2021-08-13 15:50:00,152.86,152.88,152.31,152.68,92520.0,152.86,152.88,152.31,152.68,92520.0
2021-08-16 09:30:00,152.21,152.82,152.21,152.7,24053.0,152.21,152.82,152.21,152.7,24053.0
2021-08-16 09:40:00,152.7,152.7,152.09,152.42,6720.0,152.7,152.7,152.09,152.42,6720.0
2021-08-16 09:50:00,152.4,152.5,151.97,151.97,14306.0,152.4,152.5,151.97,151.97,14306.0
2021-08-16 10:00:00,151.92,151.92,151.44,151.59,9385.0,151.92,151.92,151.44,151.59,9385.0
2021-08-16 10:10:00,151.6,151.8,150.78,150.93,12211.0,151.6,151.8,150.78,150.93,12211.0
2021-08-16 10:20:00,150.84,151.73,150.84,151.73,6396.0,150.84,151.73,150.84,151.73,6396.0
2021-08-16 10:30:00,151.42,151.85,151.31,151.31,16395.0,151.42,151.85,151.31,151.31,16395.0
2021-08-16 10:40:00,151.36,151.38,151.08,151.38,8900.0,151.36,151.38,151.08,151.38,8900.0
2021-08-16 10:50:00,151.41,151.41,150.79,150.9,9704.0,151.41,151.41,150.79,150.9,9704.0
2021-08-16 11:00:00,150.94,151.35,150.87,151.14,10312.0,150.94,151.35,150.87,151.14,10312.0
2021-08-16 11:10:00,151.01,151.19,150.82,151.12,7028.0,151.01,151.19,150.82,151.12,7028.0
2021-08-16 11:20:00,151.16,151.22,150.93,151.01,4079.0,151.16,151.22,150.93,151.01,4079.0
2021-08-16 11:30:00,151.04,151.28,151.02,151.25,12088.0,151.04,151.28,151.02,151.25,12088.0
2021-08-16 11:40:00,151.25,151.44,151.15,151.15,24818.0,151.25,151.44,151.15,151.15,24818.0
2021-08-16 11:50:00,151.19,151.28,150.84,150.92,11090.0,151.19,151.28,150.84,150.92,11090.0
2021-08-16 12:00:00,150.97,151.03,150.9,151.02,5928.0,150.97,151.03,150.9,151.02,5928.0
2021-08-16 12:10:00,151.08,151.34,151.08,151.23,6223.0,151.08,151.34,151.08,151.23,6223.0
2021-08-16 12:20:00,151.23,151.28,151.12,151.15,5613.0,151.23,151.28,151.12,151.15,5613.0
2021-08-16 12:30:00,151.08,151.1,150.83,150.83,6102.0,151.08,151.1,150.83,150.83,6102.0
2021-08-16 12:40:00,150.81,151.11,150.81,151.1,4712.0,150.81,151.11,150.81,151.1,4712.0
2021-08-16 12:50:00,151.18,151.34,151.18,151.29,1700.0,151.18,151.34,151.18,151.29,1700.0
2021-08-16 13:00:00,151.32,151.44,151.28,151.41,4484.0,151.32,151.44,151.28,151.41,4484.0
2021-08-16 13:10:00,151.34,151.37,151.17,151.18,4288.0,151.34,151.37,151.17,151.18,4288.0
2021-08-16 13:20:00,151.19,151.57,151.19,151.51,6319.0,151.19,151.57,151.19,151.51,6319.0
2021-08-16 13:30:00,151.52,151.6,151.48,151.56,7748.0,151.52,151.6,151.48,151.56,7748.0
2021-08-16 13:40:00,151.61,151.64,151.49,151.62,6957.0,151.61,151.64,151.49,151.62,6957.0
2021-08-16 13:50:00,151.6,151.63,151.48,151.57,5731.0,151.6,151.63,151.48,151.57,5731.0
2021-08-16 14:00:00,151.53,151.72,151.48,151.63,3115.0,151.53,151.72,151.48,151.63,3115.0
2021-08-16 14:10:00,151.63,151.67,151.58,151.61,4843.0,151.63,151.67,151.58,151.61,4843.0
2021-08-16 14:20:00,151.61,151.61,151.44,151.51,3391.0,151.61,151.61,151.44,151.51,3391.0
2021-08-16 14:30:00,151.52,151.59,151.51,151.55,1421.0,151.52,151.59,151.51,151.55,1421.0
2021-08-16 14:40:00,151.55,151.65,151.53,151.64,8849.0,151.55,151.65,151.53,151.64,8849.0
2021-08-16 14:50:00,151.64,151.68,151.53,151.55,5200.0,151.64,151.68,151.53,151.55,5200.0
2021-08-16 15:00:00,151.55,151.62,151.5,151.56,8210.0,151.55,151.62,151.5,151.56,8210.0
2021-08-16 15:10:00,151.58,151.69,151.58,151.69,8532.0,151.58,151.69,151.58,151.69,8532.0
2021-08-16 15:20:00,151.69,151.85,151.67,151.81,9153.0,151.69,151.85,151.67,151.81,9153.0
2021-08-16 15:30:00,151.86,151.87,151.74,151.74,13564.0,151.86,151.87,151.74,151.74,13564.0
2021-08-16 15:40:00,151.75,151.75,151.63,151.7,18179.0,151.75,151.75,151.63,151.7,18179.0
2021-08-16 15:50:00,151.71,151.9,151.71,151.85,46208.0,151.71,151.9,151.71,151.85,46208.0
2021-08-17 09:30:00,151.27,151.51,150.21,150.93,33164.0,151.27,151.51,150.21,150.93,33164.0
2021-08-17 09:40:00,150.52,150.76,150.22,150.42,10618.0,150.52,150.76,150.22,150.42,10618.0
2021-08-17 09:50:00,150.35,150.51,149.46,149.86,15794.0,150.35,150.51,149.46,149.86,15794.0
2021-08-17 10:00:00,149.56,149.89,149.46,149.69,44165.0,149.56,149.89,149.46,149.69,44165.0
2021-08-17 10:10:00,149.58,149.76,149.29,149.5,11536.0,149.58,149.76,149.29,149.5,11536.0
2021-08-17 10:20:00,149.46,149.81,149.12,149.58,9916.0,149.46,149.81,149.12,149.58,9916.0
2021-08-17 10:30:00,149.54,150.04,149.45,149.98,8041.0,149.54,150.04,149.45,149.98,8041.0
2021-08-17 10:40:00,149.94,150.51,149.94,150.42,10528.0,149.94,150.51,149.94,150.42,10528.0
2021-08-17 10:50:00,150.44,150.5,149.98,150.06,9693.0,150.44,150.5,149.98,150.06,9693.0
2021-08-17 11:00:00,150.12,150.15,149.52,149.74,8291.0,150.12,150.15,149.52,149.74,8291.0
2021-08-17 11:10:00,149.68,149.76,149.31,149.74,7492.0,149.68,149.76,149.31,149.74,7492.0
2021-08-17 11:20:00,149.63,149.63,149.21,149.29,8190.0,149.63,149.63,149.21,149.29,8190.0
2021-08-17 11:30:00,149.23,149.62,149.19,149.47,3057.0,149.23,149.62,149.19,149.47,3057.0
2021-08-17 11:40:00,149.35,149.61,149.3,149.61,5961.0,149.35,149.61,149.3,149.61,5961.0
2021-08-17 11:50:00,149.58,149.58,148.97,149.1,7023.0,149.58,149.58,148.97,149.1,7023.0
2021-08-17 12:00:00,149.06,149.36,148.97,149.36,5543.0,149.06,149.36,148.97,149.36,5543.0
2021-08-17 12:10:00,149.28,149.44,149.09,149.37,4587.0,149.28,149.44,149.09,149.37,4587.0
2021-08-17 12:20:00,149.45,149.84,149.35,149.8,2930.0,149.45,149.84,149.35,149.8,2930.0
2021-08-17 12:30:00,149.81,149.83,149.39,149.46,7467.0,149.81,149.83,149.39,149.46,7467.0
2021-08-17 12:40:00,149.45,149.51,149.28,149.35,4215.0,149.45,149.51,149.28,149.35,4215.0
2021-08-17 12:50:00,149.34,149.56,149.13,149.28,4936.0,149.34,149.56,149.13,149.28,4936.0
2021-08-17 13:00:00,149.24,149.56,149.2,149.51,7018.0,149.24,149.56,149.2,149.51,7018.0
2021-08-17 13:10:00,149.47,149.57,149.32,149.32,4599.0,149.47,149.57,149.32,149.32,4599.0
2021-08-17 13:20:00,149.3,149.66,149.28,149.64,7039.0,149.3,149.66,149.28,149.64,7039.0
2021-08-17 13:30:00,149.63,149.63,149.26,149.3,5096.0,149.63,149.63,149.26,149.3,5096.0
2021-08-17 13:40:00,149.32,149.32,149.14,149.21,4637.0,149.32,149.32,149.14,149.21,4637.0
2021-08-17 13:50:00,149.25,149.47,149.14,149.47,4790.0,149.25,149.47,149.14,149.47,4790.0
2021-08-17 14:00:00,149.5,149.74,149.5,149.67,5668.0,149.5,149.74,149.5,149.67,5668.0
2021-08-17 14:10:00,149.68,149.72,149.58,149.62,4665.0,149.68,149.72,149.58,149.62,4665.0
2021-08-17 14:20:00,149.66,149.66,149.48,149.55,5839.0,149.66,149.66,149.48,149.55,5839.0
2021-08-17 14:30:00,149.58,149.63,149.3,149.32,7105.0,149.58,149.63,149.3,149.32,7105.0
2021-08-17 14:40:00,149.31,149.54,149.31,149.47,7752.0,149.31,149.54,149.31,149.47,7752.0
2021-08-17 14:50:00,149.47,149.61,149.29,149.54,10109.0,149.47,149.61,149.29,149.54,10109.0
2021-08-17 15:00:00,149.56,149.78,149.56,149.77,7355.0,149.56,149.78,149.56,149.77,7355.0
2021-08-17 15:10:00,149.79,149.88,149.63,149.73,11185.0,149.79,149.88,149.63,149.73,11185.0
2021-08-17 15:20:00,149.71,149.8,149.57,149.64,8384.0,149.71,149.8,149.57,149.64,8384.0
2021-08-17 15:30:00,149.66,149.75,149.42,149.42,17310.0,149.66,149.75,149.42,149.42,17310.0
2021-08-17 15:40:00,149.39,149.47,149.29,149.38,15704.0,149.39,149.47,149.29,149.38,15704.0
2021-08-17 15:50:00,149.4,149.64,149.29,149.59,72024.0,149.4,149.64,149.29,149.59,72024.0
2021-08-18 09:30:00,149.08,149.5,148.67,149.35,30289.0,149.08,149.5,148.67,149.35,30289.0
2021-08-18 09:40:00,149.43,149.55,148.98,149.03,6836.0,149.43,149.55,148.98,149.03,6836.0
2021-08-18 09:50:00,149.09,149.59,148.95,149.39,14726.0,149.09,149.59,148.95,149.39,14726.0
2021-08-18 10:00:00,149.43,149.43,148.79,148.92,18561.0,149.43,149.43,148.79,148.92,18561.0
2021-08-18 10:10:00,148.97,149.35,148.75,149.35,9253.0,148.97,149.35,148.75,149.35,9253.0
2021-08-18 10:20:00,149.28,149.35,149.03,149.22,6324.0,149.28,149.35,149.03,149.22,6324.0
2021-08-18 10:30:00,149.26,149.37,149.12,149.12,10435.0,149.26,149.37,149.12,149.12,10435.0
2021-08-18 10:40:00,149.15,149.17,148.61,148.84,17082.0,149.15,149.17,148.61,148.84,17082.0
2021-08-18 10:50:00,148.84,149.13,148.84,149.05,9884.0,148.84,149.13,148.84,149.05,9884.0
2021-08-18 11:00:00,149.0,149.13,148.94,149.05,12228.0,149.0,149.13,148.94,149.05,12228.0
2021-08-18 11:10:00,149.06,149.09,148.88,148.94,13427.0,149.06,149.09,148.88,148.94,13427.0
2021-08-18 11:20:00,148.92,149.07,148.89,148.9,9176.0,148.92,149.07,148.89,148.9,9176.0
2021-08-18 11:30:00,148.9,149.02,148.64,148.96,15325.0,148.9,149.02,148.64,148.96,15325.0
2021-08-18 11:40:00,148.92,149.28,148.92,149.17,6746.0,148.92,149.28,148.92,149.17,6746.0
2021-08-18 11:50:00,149.21,149.22,149.01,149.06,9467.0,149.21,149.22,149.01,149.06,9467.0
2021-08-18 12:00:00,149.06,149.41,149.0,149.41,8065.0,149.06,149.41,149.0,149.41,8065.0
2021-08-18 12:10:00,149.41,149.46,149.3,149.3,8453.0,149.41,149.46,149.3,149.3,8453.0
2021-08-18 12:20:00,149.33,149.34,149.07,149.07,9574.0,149.33,149.34,149.07,149.07,9574.0
2021-08-18 12:30:00,149.15,149.39,149.12,149.39,11816.0,149.15,149.39,149.12,149.39,11816.0
2021-08-18 12:40:00,149.38,149.43,149.29,149.3,6164.0,149.38,149.43,149.29,149.3,6164.0
2021-08-18 12:50:00,149.3,149.35,149.21,149.28,5069.0,149.3,149.35,149.21,149.28,5069.0
2021-08-18 13:00:00,149.3,149.34,149.17,149.25,6732.0,149.3,149.34,149.17,149.25,6732.0
2021-08-18 13:10:00,149.25,149.37,149.22,149.24,7973.0,149.25,149.37,149.22,149.24,7973.0
2021-08-18 13:20:00,149.23,149.26,149.05,149.14,11227.0,149.23,149.26,149.05,149.14,11227.0
2021-08-18 13:30:00,149.13,149.27,149.12,149.26,8344.0,149.13,149.27,149.12,149.26,8344.0
2021-08-18 13:40:00,149.26,149.34,149.26,149.28,7252.0,149.26,149.34,149.26,149.28,7252.0
2021-08-18 13:50:00,149.27,149.45,149.27,149.34,5453.0,149.27,149.45,149.27,149.34,5453.0
2021-08-18 14:00:00,149.36,149.69,149.32,149.46,10784.0,149.36,149.69,149.32,149.46,10784.0
2021-08-18 14:10:00,149.49,149.49,148.75,148.95,12893.0,149.49,149.49,148.75,148.95,12893.0
2021-08-18 14:20:00,149.0,149.44,148.87,149.39,10672.0,149.0,149.44,148.87,149.39,10672.0
2021-08-18 14:30:00,149.37,149.57,149.37,149.41,11872.0,149.37,149.57,149.37,149.41,11872.0
2021-08-18 14:40:00,149.45,149.45,149.29,149.36,11056.0,149.45,149.45,149.29,149.36,11056.0
2021-08-18 14:50:00,149.35,149.46,149.32,149.43,7850.0,149.35,149.46,149.32,149.43,7850.0
2021-08-18 15:00:00,149.42,149.44,149.15,149.25,6627.0,149.42,149.44,149.15,149.25,6627.0
2021-08-18 15:10:00,149.18,149.41,149.18,149.37,8135.0,149.18,149.41,149.18,149.37,8135.0
2021-08-18 15:20:00,149.38,149.42,149.09,149.12,16875.0,149.38,149.42,149.09,149.12,16875.0
2021-08-18 15:30:00,149.11,149.11,148.78,148.83,16406.0,149.11,149.11,148.78,148.83,16406.0
2021-08-18 15:40:00,148.86,148.92,148.35,148.39,17544.0,148.86,148.92,148.35,148.39,17544.0
2021-08-18 15:50:00,148.29,148.31,147.89,148.0,84222.0,148.29,148.31,147.89,148.0,84222.0
2021-08-19 09:30:00,147.27,150.0,147.22,149.78,101074.0,147.27,150.0,147.22,149.78,101074.0
2021-08-19 09:40:00,149.95,150.38,149.59,149.97,12269.0,149.95,150.38,149.59,149.97,12269.0
2021-08-19 09:50:00,150.18,150.51,150.18,150.46,12719.0,150.18,150.51,150.18,150.46,12719.0
2021-08-19 10:00:00,150.57,151.12,150.57,150.66,16944.0,150.57,151.12,150.57,150.66,16944.0
2021-08-19 10:10:00,150.65,151.12,150.52,150.96,26480.0,150.65,151.12,150.52,150.96,26480.0
2021-08-19 10:20:00,150.99,151.47,150.98,151.47,33253.0,150.99,151.47,150.98,151.47,33253.0
2021-08-19 10:30:00,151.45,151.45,151.15,151.15,11196.0,151.45,151.45,151.15,151.15,11196.0
2021-08-19 10:40:00,151.17,151.33,150.88,151.02,13628.0,151.17,151.33,150.88,151.02,13628.0
2021-08-19 10:50:00,151.24,151.88,151.12,151.88,23594.0,151.24,151.88,151.12,151.88,23594.0
2021-08-19 11:00:00,151.94,152.53,151.93,152.38,25347.0,151.94,152.53,151.93,152.38,25347.0
2021-08-19 11:10:00,152.45,152.94,152.45,152.88,25826.0,152.45,152.94,152.45,152.88,25826.0
2021-08-19 11:20:00,152.84,153.2,152.81,152.82,16316.0,152.84,153.2,152.81,152.82,16316.0
2021-08-19 11:30:00,152.84,152.92,152.55,152.88,5695.0,152.84,152.92,152.55,152.88,5695.0
2021-08-19 11:40:00,152.79,153.68,152.79,153.65,23736.0,152.79,153.68,152.79,153.65,23736.0
2021-08-19 11:50:00,153.63,153.92,153.45,153.82,25200.0,153.63,153.92,153.45,153.82,25200.0
2021-08-19 12:00:00,153.82,153.95,153.46,153.5,21577.0,153.82,153.95,153.46,153.5,21577.0
2021-08-19 12:10:00,153.54,153.75,153.38,153.4,10202.0,153.54,153.75,153.38,153.4,10202.0
2021-08-19 12:20:00,153.4,153.48,153.02,153.48,9754.0,153.4,153.48,153.02,153.48,9754.0
2021-08-19 12:30:00,153.49,153.89,153.37,153.86,9113.0,153.49,153.89,153.37,153.86,9113.0
2021-08-19 12:40:00,153.86,153.98,153.49,153.63,8156.0,153.86,153.98,153.49,153.63,8156.0
2021-08-19 12:50:00,153.7,153.9,153.49,153.65,32708.0,153.7,153.9,153.49,153.65,32708.0
2021-08-19 13:00:00,153.6,153.6,153.16,153.19,9533.0,153.6,153.6,153.16,153.19,9533.0
2021-08-19 13:10:00,153.16,153.52,153.15,153.44,20822.0,153.16,153.52,153.15,153.44,20822.0
2021-08-19 13:20:00,153.46,153.58,153.24,153.55,21063.0,153.46,153.58,153.24,153.55,21063.0
2021-08-19 13:30:00,153.55,153.59,153.22,153.27,10140.0,153.55,153.59,153.22,153.27,10140.0
2021-08-19 13:40:00,153.3,153.67,153.3,153.51,14971.0,153.3,153.67,153.3,153.51,14971.0
2021-08-19 13:50:00,153.57,153.62,153.36,153.38,8538.0,153.57,153.62,153.36,153.38,8538.0
2021-08-19 14:00:00,153.41,153.54,153.05,153.13,15610.0,153.41,153.54,153.05,153.13,15610.0
2021-08-19 14:10:00,153.11,153.25,152.95,153.22,13788.0,153.11,153.25,152.95,153.22,13788.0
2021-08-19 14:20:00,153.18,153.24,152.7,152.7,18257.0,153.18,153.24,152.7,152.7,18257.0
2021-08-19 14:30:00,152.67,152.95,152.48,152.9,9532.0,152.67,152.95,152.48,152.9,9532.0
2021-08-19 14:40:00,152.84,153.02,152.66,152.9,11364.0,152.84,153.02,152.66,152.9,11364.0
2021-08-19 14:50:00,152.84,153.29,152.71,153.29,25283.0,152.84,153.29,152.71,153.29,25283.0
2021-08-19 15:00:00,153.35,153.83,153.35,153.74,14339.0,153.35,153.83,153.35,153.74,14339.0
2021-08-19 15:10:00,153.75,153.81,153.55,153.55,12138.0,153.75,153.81,153.55,153.55,12138.0
2021-08-19 15:20:00,153.56,153.77,153.5,153.69,13996.0,153.56,153.77,153.5,153.69,13996.0
2021-08-19 15:30:00,153.6,153.8,153.53,153.56,20062.0,153.6,153.8,153.53,153.56,20062.0
2021-08-19 15:40:00,153.59,153.6,153.37,153.44,27010.0,153.59,153.6,153.37,153.44,27010.0
2021-08-19 15:50:00,153.48,153.58,153.09,153.32,73146.0,153.48,153.58,153.09,153.32,73146.0
2021-08-20 09:30:00,152.95,153.41,152.31,152.78,59999.0,152.95,153.41,152.31,152.78,59999.0
2021-08-20 09:40:00,152.9,154.19,152.82,153.78,32181.0,152.9,154.19,152.82,153.78,32181.0
2021-08-20 09:50:00,153.77,154.43,153.77,154.38,23857.0,153.77,154.43,153.77,154.38,23857.0
2021-08-20 10:00:00,154.35,154.7,154.15,154.5,36446.0,154.35,154.7,154.15,154.5,36446.0
2021-08-20 10:10:00,154.54,154.68,154.28,154.65,18294.0,154.54,154.68,154.28,154.65,18294.0
2021-08-20 10:20:00,154.7,154.94,154.61,154.94,36326.0,154.7,154.94,154.61,154.94,36326.0
2021-08-20 10:30:00,154.99,155.2,154.59,155.04,40105.0,154.99,155.2,154.59,155.04,40105.0
2021-08-20 10:40:00,155.12,155.34,154.92,155.18,16750.0,155.12,155.34,154.92,155.18,16750.0
2021-08-20 10:50:00,155.16,155.33,154.86,154.86,29012.0,155.16,155.33,154.86,154.86,29012.0
2021-08-20 11:00:00,154.84,154.84,154.55,154.58,24648.0,154.84,154.84,154.55,154.58,24648.0
2021-08-20 11:10:00,154.53,154.69,154.44,154.5,9653.0,154.53,154.69,154.44,154.5,9653.0
2021-08-20 11:20:00,154.62,154.8,154.48,154.69,29483.0,154.62,154.8,154.48,154.69,29483.0
2021-08-20 11:30:00,154.7,155.24,154.7,154.91,17828.0,154.7,155.24,154.7,154.91,17828.0
2021-08-20 11:40:00,154.94,155.0,154.7,154.81,19707.0,154.94,155.0,154.7,154.81,19707.0
2021-08-20 11:50:00,154.86,154.95,154.64,154.92,27752.0,154.86,154.95,154.64,154.92,27752.0
2021-08-20 12:00:00,154.9,155.06,154.85,154.97,13653.0,154.9,155.06,154.85,154.97,13653.0
2021-08-20 12:10:00,154.94,155.31,154.85,155.19,12323.0,154.94,155.31,154.85,155.19,12323.0
2021-08-20 12:20:00,155.21,155.44,155.21,155.41,11919.0,155.21,155.44,155.21,155.41,11919.0
2021-08-20 12:30:00,155.44,155.77,155.43,155.72,13945.0,155.44,155.77,155.43,155.72,13945.0
2021-08-20 12:40:00,155.76,155.85,155.71,155.81,5750.0,155.76,155.85,155.71,155.81,5750.0
2021-08-20 12:50:00,155.8,155.99,155.78,155.86,13853.0,155.8,155.99,155.78,155.86,13853.0
2021-08-20 13:00:00,155.86,155.86,155.5,155.61,13006.0,155.86,155.86,155.5,155.61,13006.0
2021-08-20 13:10:00,155.62,155.93,155.61,155.93,8946.0,155.62,155.93,155.61,155.93,8946.0
2021-08-20 13:20:00,155.95,155.96,155.78,155.84,9420.0,155.95,155.96,155.78,155.84,9420.0
2021-08-20 13:30:00,155.84,155.87,155.71,155.75,8180.0,155.84,155.87,155.71,155.75,8180.0
2021-08-20 13:40:00,155.74,155.85,155.74,155.77,10065.0,155.74,155.85,155.74,155.77,10065.0
2021-08-20 13:50:00,155.82,156.19,155.78,156.17,28807.0,155.82,156.19,155.78,156.17,28807.0
2021-08-20 14:00:00,156.19,156.35,156.12,156.27,20830.0,156.19,156.35,156.12,156.27,20830.0
2021-08-20 14:10:00,156.21,156.33,155.95,155.95,26415.0,156.21,156.33,155.95,155.95,26415.0
2021-08-20 14:20:00,155.94,155.95,155.64,155.89,11698.0,155.94,155.95,155.64,155.89,11698.0
2021-08-20 14:30:00,155.88,156.26,155.87,156.23,13887.0,155.88,156.26,155.87,156.23,13887.0
2021-08-20 14:40:00,156.23,156.26,156.05,156.23,39716.0,156.23,156.26,156.05,156.23,39716.0
2021-08-20 14:50:00,156.24,156.45,156.2,156.42,23381.0,156.24,156.45,156.2,156.42,23381.0
2021-08-20 15:00:00,156.39,156.48,156.25,156.45,17419.0,156.39,156.48,156.25,156.45,17419.0
2021-08-20 15:10:00,156.46,156.6,156.43,156.46,20578.0,156.46,156.6,156.43,156.46,20578.0
2021-08-20 15:20:00,156.47,156.6,156.44,156.55,27287.0,156.47,156.6,156.44,156.55,27287.0
2021-08-20 15:30:00,156.53,156.66,156.36,156.65,29440.0,156.53,156.66,156.36,156.65,29440.0
2021-08-20 15:40:00,156.64,156.89,156.5,156.72,47021.0,156.64,156.89,156.5,156.72,47021.0
2021-08-20 15:50:00,156.76,156.92,156.66,156.72,98406.0,156.76,156.92,156.66,156.72,98406.0
2021-08-23 09:30:00,155.69,156.54,155.41,156.54,95421.0,155.69,156.54,155.41,156.54,95421.0
2021-08-23 09:40:00,156.59,157.25,156.58,157.03,10766.0,156.59,157.25,156.58,157.03,10766.0
2021-08-23 09:50:00,156.98,157.05,156.36,156.41,8655.0,156.98,157.05,156.36,156.41,8655.0
2021-08-23 10:00:00,156.36,156.57,156.08,156.57,9109.0,156.36,156.57,156.08,156.57,9109.0
2021-08-23 10:10:00,156.69,156.93,156.63,156.9,8290.0,156.69,156.93,156.63,156.9,8290.0
2021-08-23 10:20:00,156.87,157.04,156.48,156.51,11232.0,156.87,157.04,156.48,156.51,11232.0
2021-08-23 10:30:00,156.54,157.1,156.54,157.1,7345.0,156.54,157.1,156.54,157.1,7345.0
2021-08-23 10:40:00,157.25,157.5,157.14,157.37,4976.0,157.25,157.5,157.14,157.37,4976.0
2021-08-23 10:50:00,157.27,157.31,157.07,157.29,7051.0,157.27,157.31,157.07,157.29,7051.0
2021-08-23 11:00:00,157.29,157.45,157.2,157.4,4170.0,157.29,157.45,157.2,157.4,4170.0
2021-08-23 11:10:00,157.42,157.56,157.37,157.49,7459.0,157.42,157.56,157.37,157.49,7459.0
2021-08-23 11:20:00,157.48,157.72,157.41,157.66,6507.0,157.48,157.72,157.41,157.66,6507.0
2021-08-23 11:30:00,157.71,157.8,157.66,157.75,6521.0,157.71,157.8,157.66,157.75,6521.0
2021-08-23 11:40:00,157.73,157.95,157.67,157.85,5184.0,157.73,157.95,157.67,157.85,5184.0
2021-08-23 11:50:00,157.84,158.06,157.81,158.06,6211.0,157.84,158.06,157.81,158.06,6211.0
2021-08-23 12:00:00,158.16,158.19,157.96,158.0,5049.0,158.16,158.19,157.96,158.0,5049.0
2021-08-23 12:10:00,158.0,158.02,157.85,157.86,3708.0,158.0,158.02,157.85,157.86,3708.0
2021-08-23 12:20:00,157.88,158.05,157.88,157.99,2014.0,157.88,158.05,157.88,157.99,2014.0
2021-08-23 12:30:00,158.03,158.09,157.92,157.95,4089.0,158.03,158.09,157.92,157.95,4089.0
2021-08-23 12:40:00,158.0,158.02,157.83,157.83,2909.0,158.0,158.02,157.83,157.83,2909.0
2021-08-23 12:50:00,157.81,157.87,157.71,157.83,5254.0,157.81,157.87,157.71,157.83,5254.0
2021-08-23 13:00:00,157.78,157.78,157.61,157.61,3863.0,157.78,157.78,157.61,157.61,3863.0
2021-08-23 13:10:00,157.63,157.66,157.48,157.48,5333.0,157.63,157.66,157.48,157.48,5333.0
2021-08-23 13:20:00,157.51,157.6,157.36,157.4,4355.0,157.51,157.6,157.36,157.4,4355.0
2021-08-23 13:30:00,157.36,157.39,157.28,157.31,3032.0,157.36,157.39,157.28,157.31,3032.0
2021-08-23 13:40:00,157.35,157.66,157.35,157.66,4212.0,157.35,157.66,157.35,157.66,4212.0
2021-08-23 13:50:00,157.73,157.89,157.73,157.75,3596.0,157.73,157.89,157.73,157.75,3596.0
2021-08-23 14:00:00,157.72,157.88,157.72,157.79,4941.0,157.72,157.88,157.72,157.79,4941.0
2021-08-23 14:10:00,157.82,157.82,157.72,157.75,5301.0,157.82,157.82,157.72,157.75,5301.0
2021-08-23 14:20:00,157.78,157.89,157.76,157.89,3012.0,157.78,157.89,157.76,157.89,3012.0
2021-08-23 14:30:00,157.9,158.06,157.9,158.03,5234.0,157.9,158.06,157.9,158.03,5234.0
2021-08-23 14:40:00,158.03,158.15,158.0,158.02,4078.0,158.03,158.15,158.0,158.02,4078.0
2021-08-23 14:50:00,158.02,158.2,158.02,158.1,7069.0,158.02,158.2,158.02,158.1,7069.0
2021-08-23 15:00:00,158.12,158.14,158.06,158.06,6071.0,158.12,158.14,158.06,158.06,6071.0
2021-08-23 15:10:00,158.05,158.1,158.01,158.09,10020.0,158.05,158.1,158.01,158.09,10020.0
2021-08-23 15:20:00,158.09,158.25,158.05,158.18,7572.0,158.09,158.25,158.05,158.18,7572.0
2021-08-23 15:30:00,158.18,158.39,158.16,158.32,10765.0,158.18,158.39,158.16,158.32,10765.0
2021-08-23 15:40:00,158.32,158.56,158.29,158.52,13481.0,158.32,158.56,158.29,158.52,13481.0
2021-08-23 15:50:00,158.53,158.63,158.25,158.34,54531.0,158.53,158.63,158.25,158.34,54531.0
2021-08-24 09:30:00,158.62,159.04,158.37,158.62,46677.0,158.62,159.04,158.37,158.62,46677.0
2021-08-24 09:40:00,158.66,158.86,158.3,158.64,10598.0,158.66,158.86,158.3,158.64,10598.0
2021-08-24 09:50:00,158.65,158.75,158.05,158.3,13995.0,158.65,158.75,158.05,158.3,13995.0
2021-08-24 10:00:00,158.21,158.8,158.05,158.76,9317.0,158.21,158.8,158.05,158.76,9317.0
2021-08-24 10:10:00,158.77,158.87,158.57,158.86,5605.0,158.77,158.87,158.57,158.86,5605.0
2021-08-24 10:20:00,158.89,158.94,158.75,158.82,4748.0,158.89,158.94,158.75,158.82,4748.0
2021-08-24 10:30:00,158.88,158.93,158.5,158.93,9958.0,158.88,158.93,158.5,158.93,9958.0
2021-08-24 10:40:00,158.9,158.9,158.67,158.76,7612.0,158.9,158.9,158.67,158.76,7612.0
2021-08-24 10:50:00,158.74,158.94,158.67,158.7,7675.0,158.74,158.94,158.67,158.7,7675.0
2021-08-24 11:00:00,158.65,158.73,158.54,158.57,9383.0,158.65,158.73,158.54,158.57,9383.0
2021-08-24 11:10:00,158.56,158.58,158.45,158.48,10841.0,158.56,158.58,158.45,158.48,10841.0
2021-08-24 11:20:00,158.44,158.53,158.24,158.27,7705.0,158.44,158.53,158.24,158.27,7705.0
2021-08-24 11:30:00,158.14,158.63,158.14,158.38,7893.0,158.14,158.63,158.14,158.38,7893.0
2021-08-24 11:40:00,158.39,158.39,158.18,158.21,9315.0,158.39,158.39,158.18,158.21,9315.0
2021-08-24 11:50:00,158.18,158.4,158.13,158.4,6346.0,158.18,158.4,158.13,158.4,6346.0
2021-08-24 12:00:00,158.46,158.47,158.29,158.47,3895.0,158.46,158.47,158.29,158.47,3895.0
2021-08-24 12:10:00,158.45,158.47,158.32,158.35,6011.0,158.45,158.47,158.32,158.35,6011.0
2021-08-24 12:20:00,158.33,158.39,158.13,158.18,5379.0,158.33,158.39,158.13,158.18,5379.0
2021-08-24 12:30:00,158.08,158.18,158.07,158.1,9344.0,158.08,158.18,158.07,158.1,9344.0
2021-08-24 12:40:00,158.1,158.26,158.05,158.21,14272.0,158.1,158.26,158.05,158.21,14272.0
2021-08-24 12:50:00,158.22,158.26,158.12,158.21,4691.0,158.22,158.26,158.12,158.21,4691.0
2021-08-24 13:00:00,158.23,158.37,158.22,158.31,3500.0,158.23,158.37,158.22,158.31,3500.0
2021-08-24 13:10:00,158.38,158.46,158.36,158.39,3353.0,158.38,158.46,158.36,158.39,3353.0
2021-08-24 13:20:00,158.46,158.47,158.36,158.47,4061.0,158.46,158.47,158.36,158.47,4061.0
2021-08-24 13:30:00,158.45,158.49,158.34,158.41,4638.0,158.45,158.49,158.34,158.41,4638.0
2021-08-24 13:40:00,158.43,158.49,158.39,158.41,5017.0,158.43,158.49,158.39,158.41,5017.0
2021-08-24 13:50:00,158.4,158.55,158.36,158.45,4333.0,158.4,158.55,158.36,158.45,4333.0
2021-08-24 14:00:00,158.49,158.49,158.3,158.31,5793.0,158.49,158.49,158.3,158.31,5793.0
2021-08-24 14:10:00,158.26,158.46,158.26,158.36,4571.0,158.26,158.46,158.26,158.36,4571.0
2021-08-24 14:20:00,158.35,158.39,158.32,158.36,3000.0,158.35,158.39,158.32,158.36,3000.0
2021-08-24 14:30:00,158.44,158.45,158.35,158.37,3330.0,158.44,158.45,158.35,158.37,3330.0
2021-08-24 14:40:00,158.36,158.45,158.33,158.4,7828.0,158.36,158.45,158.33,158.4,7828.0
2021-08-24 14:50:00,158.38,158.47,158.33,158.47,4523.0,158.38,158.47,158.33,158.47,4523.0
2021-08-24 15:00:00,158.48,158.54,158.37,158.4,8092.0,158.48,158.54,158.37,158.4,8092.0
2021-08-24 15:10:00,158.39,158.4,158.25,158.31,9029.0,158.39,158.4,158.25,158.31,9029.0
2021-08-24 15:20:00,158.28,158.43,158.28,158.43,4687.0,158.28,158.43,158.28,158.43,4687.0
2021-08-24 15:30:00,158.42,158.44,158.25,158.27,12773.0,158.42,158.44,158.25,158.27,12773.0
2021-08-24 15:40:00,158.27,158.3,158.11,158.17,16214.0,158.27,158.3,158.11,158.17,16214.0
2021-08-24 15:50:00,158.18,158.6,158.16,158.58,55590.0,158.18,158.6,158.16,158.58,55590.0
2021-08-25 09:30:00,158.75,159.33,158.33,159.16,20525.0,158.75,159.33,158.33,159.16,20525.0
2021-08-25 09:40:00,159.21,159.33,158.87,158.89,6772.0,159.21,159.33,158.87,158.89,6772.0
2021-08-25 09:50:00,158.92,159.04,158.58,158.78,8896.0,158.92,159.04,158.58,158.78,8896.0
2021-08-25 10:00:00,158.71,158.77,158.45,158.67,11884.0,158.71,158.77,158.45,158.67,11884.0
2021-08-25 10:10:00,158.62,159.3,158.62,159.25,6800.0,158.62,159.3,158.62,159.25,6800.0
2021-08-25 10:20:00,159.22,159.22,158.63,158.64,5026.0,159.22,159.22,158.63,158.64,5026.0
2021-08-25 10:30:00,158.63,158.65,158.13,158.19,24233.0,158.63,158.65,158.13,158.19,24233.0
2021-08-25 10:40:00,158.16,158.44,158.15,158.24,5574.0,158.16,158.44,158.15,158.24,5574.0
2021-08-25 10:50:00,158.28,158.61,158.27,158.57,7643.0,158.28,158.61,158.27,158.57,7643.0
2021-08-25 11:00:00,158.57,158.8,158.53,158.64,5150.0,158.57,158.8,158.53,158.64,5150.0
2021-08-25 11:10:00,158.58,158.79,158.57,158.73,5684.0,158.58,158.79,158.57,158.73,5684.0
2021-08-25 11:20:00,158.73,158.81,158.67,158.71,3600.0,158.73,158.81,158.67,158.71,3600.0
2021-08-25 11:30:00,158.66,158.78,158.58,158.64,3800.0,158.66,158.78,158.58,158.64,3800.0
2021-08-25 11:40:00,158.67,158.89,158.67,158.88,5946.0,158.67,158.89,158.67,158.88,5946.0
2021-08-25 11:50:00,158.93,159.06,158.84,158.93,6582.0,158.93,159.06,158.84,158.93,6582.0
2021-08-25 12:00:00,158.94,158.94,158.74,158.81,7253.0,158.94,158.94,158.74,158.81,7253.0
2021-08-25 12:10:00,158.86,158.99,158.78,158.83,8779.0,158.86,158.99,158.78,158.83,8779.0
2021-08-25 12:20:00,158.79,158.88,158.71,158.74,6909.0,158.79,158.88,158.71,158.74,6909.0
2021-08-25 12:30:00,158.71,158.71,158.36,158.36,13618.0,158.71,158.71,158.36,158.36,13618.0
2021-08-25 12:40:00,158.4,158.54,158.37,158.54,7273.0,158.4,158.54,158.37,158.54,7273.0
2021-08-25 12:50:00,158.65,158.65,158.52,158.59,33566.0,158.65,158.65,158.52,158.59,33566.0
2021-08-25 13:00:00,158.6,158.61,158.26,158.29,40004.0,158.6,158.61,158.26,158.29,40004.0
2021-08-25 13:10:00,158.29,158.49,158.24,158.42,15215.0,158.29,158.49,158.24,158.42,15215.0
2021-08-25 13:20:00,158.47,158.52,158.26,158.37,9220.0,158.47,158.52,158.26,158.37,9220.0
2021-08-25 13:30:00,158.37,158.39,158.24,158.26,15800.0,158.37,158.39,158.24,158.26,15800.0
2021-08-25 13:40:00,158.3,158.34,158.28,158.29,7841.0,158.3,158.34,158.28,158.29,7841.0
2021-08-25 13:50:00,158.31,158.35,158.28,158.31,3656.0,158.31,158.35,158.28,158.31,3656.0
2021-08-25 14:00:00,158.3,158.4,157.9,157.93,16684.0,158.3,158.4,157.9,157.93,16684.0
2021-08-25 14:10:00,157.92,158.24,157.7,158.2,20595.0,157.92,158.24,157.7,158.2,20595.0
2021-08-25 14:20:00,158.17,158.26,158.08,158.16,36965.0,158.17,158.26,158.08,158.16,36965.0
2021-08-25 14:30:00,158.16,158.22,158.11,158.15,11795.0,158.16,158.22,158.11,158.15,11795.0
2021-08-25 14:40:00,158.24,158.49,158.24,158.33,14271.0,158.24,158.49,158.24,158.33,14271.0
2021-08-25 14:50:00,158.4,158.42,158.31,158.37,4179.0,158.4,158.42,158.31,158.37,4179.0
2021-08-25 15:00:00,158.36,158.43,158.23,158.35,5883.0,158.36,158.43,158.23,158.35,5883.0
2021-08-25 15:10:00,158.34,158.46,158.3,158.42,13813.0,158.34,158.46,158.3,158.42,13813.0
2021-08-25 15:20:00,158.47,158.59,158.35,158.39,17563.0,158.47,158.59,158.35,158.39,17563.0
2021-08-25 15:30:00,158.38,158.59,158.35,158.57,25627.0,158.38,158.59,158.35,158.57,25627.0
2021-08-25 15:40:00,158.54,158.65,158.47,158.47,21360.0,158.54,158.65,158.47,158.47,21360.0
2021-08-25 15:50:00,158.51,158.78,158.5,158.62,94873.0,158.51,158.78,158.5,158.62,94873.0
2021-08-26 09:30:00,158.39,158.88,158.12,158.29,29735.0,158.39,158.88,158.12,158.29,29735.0
2021-08-26 09:40:00,158.4,158.82,158.1,158.58,5465.0,158.4,158.82,158.1,158.58,5465.0
2021-08-26 09:50:00,158.55,159.49,158.44,159.28,9859.0,158.55,159.49,158.44,159.28,9859.0
2021-08-26 10:00:00,159.24,159.61,159.07,159.49,7621.0,159.24,159.61,159.07,159.49,7621.0
2021-08-26 10:10:00,159.46,159.46,159.15,159.31,5282.0,159.46,159.46,159.15,159.31,5282.0
2021-08-26 10:20:00,159.31,159.33,158.13,158.61,13741.0,159.31,159.33,158.13,158.61,13741.0
2021-08-26 10:30:00,158.66,159.14,158.66,158.75,12436.0,158.66,159.14,158.66,158.75,12436.0
2021-08-26 10:40:00,158.73,158.95,158.68,158.74,7079.0,158.73,158.95,158.68,158.74,7079.0
2021-08-26 10:50:00,158.83,159.25,158.7,159.21,11883.0,158.83,159.25,158.7,159.21,11883.0
2021-08-26 11:00:00,159.23,159.58,158.88,159.46,10435.0,159.23,159.58,158.88,159.46,10435.0
2021-08-26 11:10:00,159.63,160.06,159.53,159.88,17803.0,159.63,160.06,159.53,159.88,17803.0
2021-08-26 11:20:00,159.87,159.97,159.62,159.64,11738.0,159.87,159.97,159.62,159.64,11738.0
2021-08-26 11:30:00,159.72,159.94,159.69,159.76,7627.0,159.72,159.94,159.69,159.76,7627.0
2021-08-26 11:40:00,159.85,159.87,159.17,159.17,6900.0,159.85,159.87,159.17,159.17,6900.0
2021-08-26 11:50:00,159.2,159.5,159.16,159.5,4733.0,159.2,159.5,159.16,159.5,4733.0
2021-08-26 12:00:00,159.54,160.21,159.54,160.21,4361.0,159.54,160.21,159.54,160.21,4361.0
2021-08-26 12:10:00,160.25,160.3,160.16,160.17,5240.0,160.25,160.3,160.16,160.17,5240.0
2021-08-26 12:20:00,160.18,160.35,160.05,160.35,5270.0,160.18,160.35,160.05,160.35,5270.0
2021-08-26 12:30:00,160.25,160.25,160.03,160.21,6456.0,160.25,160.25,160.03,160.21,6456.0
2021-08-26 12:40:00,160.22,160.31,160.22,160.26,5084.0,160.22,160.31,160.22,160.26,5084.0
2021-08-26 12:50:00,160.22,160.4,160.22,160.37,5161.0,160.22,160.4,160.22,160.37,5161.0
2021-08-26 13:00:00,160.34,160.43,160.31,160.41,5514.0,160.34,160.43,160.31,160.41,5514.0
2021-08-26 13:10:00,160.34,160.49,160.34,160.43,2903.0,160.34,160.49,160.34,160.43,2903.0
2021-08-26 13:20:00,160.42,160.44,160.22,160.41,6918.0,160.42,160.44,160.22,160.41,6918.0
2021-08-26 13:30:00,160.4,160.51,160.37,160.4,6686.0,160.4,160.51,160.37,160.4,6686.0
2021-08-26 13:40:00,160.35,160.47,160.26,160.34,9288.0,160.35,160.47,160.26,160.34,9288.0
2021-08-26 13:50:00,160.32,160.34,160.15,160.23,7821.0,160.32,160.34,160.15,160.23,7821.0
2021-08-26 14:00:00,160.24,160.26,160.01,160.01,5139.0,160.24,160.26,160.01,160.01,5139.0
2021-08-26 14:10:00,160.0,160.19,160.0,160.06,3820.0,160.0,160.19,160.0,160.06,3820.0
2021-08-26 14:20:00,160.09,160.17,160.04,160.17,2820.0,160.09,160.17,160.04,160.17,2820.0
2021-08-26 14:30:00,160.23,160.5,160.17,160.45,9180.0,160.23,160.5,160.17,160.45,9180.0
2021-08-26 14:40:00,160.44,160.56,160.42,160.55,8983.0,160.44,160.56,160.42,160.55,8983.0
2021-08-26 14:50:00,160.55,160.63,160.36,160.39,14989.0,160.55,160.63,160.36,160.39,14989.0
2021-08-26 15:00:00,160.33,160.34,159.79,159.89,6097.0,160.33,160.34,159.79,159.89,6097.0
2021-08-26 15:10:00,159.85,160.01,159.77,160.0,8847.0,159.85,160.01,159.77,160.0,8847.0
2021-08-26 15:20:00,159.98,159.98,159.85,159.88,3504.0,159.98,159.98,159.85,159.88,3504.0
2021-08-26 15:30:00,159.89,159.97,159.72,159.72,6339.0,159.89,159.97,159.72,159.72,6339.0
2021-08-26 15:40:00,159.74,159.9,159.55,159.71,10610.0,159.74,159.9,159.55,159.71,10610.0
2021-08-26 15:50:00,159.72,159.73,159.36,159.37,66296.0,159.72,159.73,159.36,159.37,66296.0
2021-08-27 09:30:00,159.9,160.46,159.74,159.74,13892.0,159.9,160.46,159.74,159.74,13892.0
2021-08-27 09:40:00,159.68,160.61,159.62,160.48,10708.0,159.68,160.61,159.62,160.48,10708.0
2021-08-27 09:50:00,160.42,160.87,160.42,160.82,11044.0,160.42,160.87,160.42,160.82,11044.0
2021-08-27 10:00:00,160.86,161.73,160.73,161.36,18487.0,160.86,161.73,160.73,161.36,18487.0
2021-08-27 10:10:00,161.47,162.58,161.47,162.43,22213.0,161.47,162.58,161.47,162.43,22213.0
2021-08-27 10:20:00,162.46,162.54,161.87,162.0,17275.0,162.46,162.54,161.87,162.0,17275.0
2021-08-27 10:30:00,162.04,162.15,161.78,161.89,21527.0,162.04,162.15,161.78,161.89,21527.0
2021-08-27 10:40:00,161.89,162.27,161.77,162.23,7931.0,161.89,162.27,161.77,162.23,7931.0
2021-08-27 10:50:00,162.32,162.68,162.21,162.4,15783.0,162.32,162.68,162.21,162.4,15783.0
2021-08-27 11:00:00,162.44,162.66,162.35,162.47,14993.0,162.44,162.66,162.35,162.47,14993.0
2021-08-27 11:10:00,162.46,162.73,162.37,162.66,14502.0,162.46,162.73,162.37,162.66,14502.0
2021-08-27 11:20:00,162.66,162.67,162.33,162.34,13847.0,162.66,162.67,162.33,162.34,13847.0
2021-08-27 11:30:00,162.34,162.74,162.3,162.57,7257.0,162.34,162.74,162.3,162.57,7257.0
2021-08-27 11:40:00,162.53,162.82,162.52,162.65,12406.0,162.53,162.82,162.52,162.65,12406.0
2021-08-27 11:50:00,162.71,162.94,162.64,162.93,11432.0,162.71,162.94,162.64,162.93,11432.0
2021-08-27 12:00:00,162.92,162.94,162.73,162.88,6902.0,162.92,162.94,162.73,162.88,6902.0
2021-08-27 12:10:00,162.9,162.9,162.65,162.74,6850.0,162.9,162.9,162.65,162.74,6850.0
2021-08-27 12:20:00,162.73,162.81,162.59,162.69,3282.0,162.73,162.81,162.59,162.69,3282.0
2021-08-27 12:30:00,162.68,162.75,162.59,162.68,3885.0,162.68,162.75,162.59,162.68,3885.0
2021-08-27 12:40:00,162.67,162.74,162.52,162.55,2722.0,162.67,162.74,162.52,162.55,2722.0
2021-08-27 12:50:00,162.57,162.73,162.55,162.71,3992.0,162.57,162.73,162.55,162.71,3992.0
2021-08-27 13:00:00,162.72,162.8,162.69,162.76,4815.0,162.72,162.8,162.69,162.76,4815.0
2021-08-27 13:10:00,162.77,162.82,162.73,162.77,5753.0,162.77,162.82,162.73,162.77,5753.0
2021-08-27 13:20:00,162.79,162.98,162.78,162.79,5245.0,162.79,162.98,162.78,162.79,5245.0
2021-08-27 13:30:00,162.76,162.95,162.73,162.93,6407.0,162.76,162.95,162.73,162.93,6407.0
2021-08-27 13:40:00,162.92,162.92,162.63,162.63,3327.0,162.92,162.92,162.63,162.63,3327.0
2021-08-27 13:50:00,162.63,162.73,162.58,162.72,1876.0,162.63,162.73,162.58,162.72,1876.0
2021-08-27 14:00:00,162.71,162.73,162.66,162.67,1789.0,162.71,162.73,162.66,162.67,1789.0
2021-08-27 14:10:00,162.66,162.66,162.59,162.66,3488.0,162.66,162.66,162.59,162.66,3488.0
2021-08-27 14:20:00,162.72,162.94,162.69,162.87,4198.0,162.72,162.94,162.69,162.87,4198.0
2021-08-27 14:30:00,162.9,162.93,162.86,162.9,5320.0,162.9,162.93,162.86,162.9,5320.0
2021-08-27 14:40:00,162.9,162.94,162.82,162.84,6109.0,162.9,162.94,162.82,162.84,6109.0
2021-08-27 14:50:00,162.85,162.98,162.82,162.93,4850.0,162.85,162.98,162.82,162.93,4850.0
2021-08-27 15:00:00,162.95,162.97,162.84,162.87,8544.0,162.95,162.97,162.84,162.87,8544.0
2021-08-27 15:10:00,162.88,162.97,162.88,162.92,7664.0,162.88,162.97,162.88,162.92,7664.0
2021-08-27 15:20:00,162.91,162.96,162.8,162.81,8691.0,162.91,162.96,162.8,162.81,8691.0
2021-08-27 15:30:00,162.8,162.8,162.49,162.49,20470.0,162.8,162.8,162.49,162.49,20470.0
2021-08-27 15:40:00,162.53,162.83,162.53,162.72,12505.0,162.53,162.83,162.53,162.72,12505.0
2021-08-27 15:50:00,162.7,162.85,162.46,162.47,37793.0,162.7,162.85,162.46,162.47,37793.0
2021-08-30 09:30:00,163.22,164.44,163.0,163.97,49376.0,163.22,164.44,163.0,163.97,49376.0
2021-08-30 09:40:00,163.87,163.87,163.24,163.41,15757.0,163.87,163.87,163.24,163.41,15757.0
2021-08-30 09:50:00,163.4,163.87,163.08,163.8,9930.0,163.4,163.87,163.08,163.8,9930.0
2021-08-30 10:00:00,163.9,164.32,163.7,164.0,8820.0,163.9,164.32,163.7,164.0,8820.0
2021-08-30 10:10:00,163.81,163.89,163.71,163.81,7976.0,163.81,163.89,163.71,163.81,7976.0
2021-08-30 10:20:00,163.84,164.1,163.84,164.02,4878.0,163.84,164.1,163.84,164.02,4878.0
2021-08-30 10:30:00,164.08,164.33,163.98,163.98,6095.0,164.08,164.33,163.98,163.98,6095.0
2021-08-30 10:40:00,163.86,163.93,163.53,163.77,8868.0,163.86,163.93,163.53,163.77,8868.0
2021-08-30 10:50:00,163.66,163.72,163.55,163.6,5121.0,163.66,163.72,163.55,163.6,5121.0
2021-08-30 11:00:00,163.7,163.8,163.56,163.59,6749.0,163.7,163.8,163.56,163.59,6749.0
2021-08-30 11:10:00,163.61,163.68,163.25,163.39,15005.0,163.61,163.68,163.25,163.39,15005.0
2021-08-30 11:20:00,163.42,163.44,163.1,163.14,13437.0,163.42,163.44,163.1,163.14,13437.0
2021-08-30 11:30:00,163.15,163.37,163.07,163.37,7984.0,163.15,163.37,163.07,163.37,7984.0
2021-08-30 11:40:00,163.39,163.79,163.31,163.75,9071.0,163.39,163.79,163.31,163.75,9071.0
2021-08-30 11:50:00,163.71,163.73,163.51,163.58,5914.0,163.71,163.73,163.51,163.58,5914.0
2021-08-30 12:00:00,163.58,163.58,163.34,163.56,9871.0,163.58,163.58,163.34,163.56,9871.0
2021-08-30 12:10:00,163.49,163.58,163.44,163.46,4062.0,163.49,163.58,163.44,163.46,4062.0
2021-08-30 12:20:00,163.49,163.71,163.49,163.68,5896.0,163.49,163.71,163.49,163.68,5896.0
2021-08-30 12:30:00,163.7,163.77,163.57,163.65,5335.0,163.7,163.77,163.57,163.65,5335.0
2021-08-30 12:40:00,163.62,163.62,163.36,163.49,4383.0,163.62,163.62,163.36,163.49,4383.0
2021-08-30 12:50:00,163.44,163.6,163.44,163.54,2924.0,163.44,163.6,163.44,163.54,2924.0
2021-08-30 13:00:00,163.56,163.79,163.49,163.77,5843.0,163.56,163.79,163.49,163.77,5843.0
2021-08-30 13:10:00,163.77,163.81,163.74,163.76,4193.0,163.77,163.81,163.74,163.76,4193.0
2021-08-30 13:20:00,163.73,163.83,163.73,163.8,4692.0,163.73,163.83,163.73,163.8,4692.0
2021-08-30 13:30:00,163.85,163.92,163.76,163.83,7057.0,163.85,163.92,163.76,163.83,7057.0
2021-08-30 13:40:00,163.9,163.94,163.75,163.75,8133.0,163.9,163.94,163.75,163.75,8133.0
2021-08-30 13:50:00,163.76,163.84,163.66,163.83,6345.0,163.76,163.84,163.66,163.83,6345.0
2021-08-30 14:00:00,163.83,163.84,163.59,163.6,5438.0,163.83,163.84,163.59,163.6,5438.0
2021-08-30 14:10:00,163.56,163.71,163.54,163.68,5965.0,163.56,163.71,163.54,163.68,5965.0
2021-08-30 14:20:00,163.69,163.92,163.68,163.84,8156.0,163.69,163.92,163.68,163.84,8156.0
2021-08-30 14:30:00,163.85,163.89,163.77,163.77,6930.0,163.85,163.89,163.77,163.77,6930.0
2021-08-30 14:40:00,163.79,163.83,163.77,163.83,7897.0,163.79,163.83,163.77,163.83,7897.0
2021-08-30 14:50:00,163.81,163.9,163.78,163.85,5789.0,163.81,163.9,163.78,163.85,5789.0
2021-08-30 15:00:00,163.85,163.85,163.77,163.84,8918.0,163.85,163.85,163.77,163.84,8918.0
2021-08-30 15:10:00,163.84,163.91,163.77,163.8,8880.0,163.84,163.91,163.77,163.8,8880.0
2021-08-30 15:20:00,163.81,163.98,163.81,163.87,9217.0,163.81,163.98,163.81,163.87,9217.0
2021-08-30 15:30:00,163.84,163.98,163.79,163.96,11627.0,163.84,163.98,163.79,163.96,11627.0
2021-08-30 15:40:00,163.96,164.0,163.77,163.97,15645.0,163.96,164.0,163.77,163.97,15645.0
2021-08-30 15:50:00,163.96,164.19,163.85,163.89,58510.0,163.96,164.19,163.85,163.89,58510.0
2021-08-31 09:30:00,164.17,164.66,163.44,164.29,37434.0,164.17,164.66,163.44,164.29,37434.0
2021-08-31 09:40:00,164.33,164.33,163.73,163.82,8764.0,164.33,164.33,163.73,163.82,8764.0
2021-08-31 09:50:00,163.81,163.93,163.56,163.65,20888.0,163.81,163.93,163.56,163.65,20888.0
2021-08-31 10:00:00,163.53,163.61,163.06,163.07,11106.0,163.53,163.61,163.06,163.07,11106.0
2021-08-31 10:10:00,163.0,163.2,162.95,163.15,12082.0,163.0,163.2,162.95,163.15,12082.0
2021-08-31 10:20:00,163.09,163.31,162.83,163.31,12286.0,163.09,163.31,162.83,163.31,12286.0
2021-08-31 10:30:00,163.25,163.36,163.06,163.06,5721.0,163.25,163.36,163.06,163.06,5721.0
2021-08-31 10:40:00,163.24,163.28,162.87,162.87,8329.0,163.24,163.28,162.87,162.87,8329.0
2021-08-31 10:50:00,162.78,162.78,162.47,162.67,7750.0,162.78,162.78,162.47,162.67,7750.0
2021-08-31 11:00:00,162.68,163.04,162.52,163.04,5781.0,162.68,163.04,162.52,163.04,5781.0
2021-08-31 11:10:00,163.07,163.07,162.82,162.95,3038.0,163.07,163.07,162.82,162.95,3038.0
2021-08-31 11:20:00,162.95,163.25,162.95,163.2,7533.0,162.95,163.25,162.95,163.2,7533.0
2021-08-31 11:30:00,163.25,163.31,163.08,163.26,4772.0,163.25,163.31,163.08,163.26,4772.0
2021-08-31 11:40:00,163.24,163.27,163.14,163.22,5925.0,163.24,163.27,163.14,163.22,5925.0
2021-08-31 11:50:00,163.25,163.25,163.05,163.16,6601.0,163.25,163.25,163.05,163.16,6601.0
2021-08-31 12:00:00,163.18,163.29,163.12,163.13,5755.0,163.18,163.29,163.12,163.13,5755.0
2021-08-31 12:10:00,163.12,163.22,163.06,163.09,6642.0,163.12,163.22,163.06,163.09,6642.0
2021-08-31 12:20:00,163.07,163.22,162.98,163.22,10119.0,163.07,163.22,162.98,163.22,10119.0
2021-08-31 12:30:00,163.26,163.44,163.24,163.37,2522.0,163.26,163.44,163.24,163.37,2522.0
2021-08-31 12:40:00,163.32,163.32,163.18,163.3,4100.0,163.32,163.32,163.18,163.3,4100.0
2021-08-31 12:50:00,163.28,163.28,163.12,163.25,6815.0,163.28,163.28,163.12,163.25,6815.0
2021-08-31 13:00:00,163.28,163.37,163.2,163.37,5600.0,163.28,163.37,163.2,163.37,5600.0
2021-08-31 13:10:00,163.33,163.4,163.25,163.3,4147.0,163.33,163.4,163.25,163.3,4147.0
2021-08-31 13:20:00,163.3,163.43,163.25,163.36,11930.0,163.3,163.43,163.25,163.36,11930.0
2021-08-31 13:30:00,163.33,163.34,163.12,163.13,14307.0,163.33,163.34,163.12,163.13,14307.0
2021-08-31 13:40:00,163.12,163.19,162.97,163.19,5455.0,163.12,163.19,162.97,163.19,5455.0
2021-08-31 13:50:00,163.21,163.28,163.16,163.28,5760.0,163.21,163.28,163.16,163.28,5760.0
2021-08-31 14:00:00,163.29,163.45,163.24,163.31,10235.0,163.29,163.45,163.24,163.31,10235.0
2021-08-31 14:10:00,163.34,163.35,163.25,163.25,4415.0,163.34,163.35,163.25,163.25,4415.0
2021-08-31 14:20:00,163.19,163.27,163.17,163.21,5705.0,163.19,163.27,163.17,163.21,5705.0
2021-08-31 14:30:00,163.15,163.35,163.15,163.22,15141.0,163.15,163.35,163.15,163.22,15141.0
2021-08-31 14:40:00,163.22,163.32,163.22,163.26,5117.0,163.22,163.32,163.22,163.26,5117.0
2021-08-31 14:50:00,163.27,163.43,163.25,163.43,6604.0,163.27,163.43,163.25,163.43,6604.0
2021-08-31 15:00:00,163.4,163.44,163.29,163.39,6199.0,163.4,163.44,163.29,163.39,6199.0
2021-08-31 15:10:00,163.36,163.64,163.33,163.63,8721.0,163.36,163.64,163.33,163.63,8721.0
2021-08-31 15:20:00,163.61,163.72,163.56,163.58,13423.0,163.61,163.72,163.56,163.58,13423.0
2021-08-31 15:30:00,163.56,163.68,163.49,163.64,10395.0,163.56,163.68,163.49,163.64,10395.0
2021-08-31 15:40:00,163.66,164.05,163.66,163.97,27873.0,163.66,164.05,163.66,163.97,27873.0
2021-08-31 15:50:00,163.98,164.11,163.32,163.5,152249.0,163.98,164.11,163.32,163.5,152249.0
2021-09-01 09:30:00,164.66,164.93,163.95,164.16,33863.0,164.66,164.93,163.95,164.16,33863.0
2021-09-01 09:40:00,164.15,165.3,163.93,164.9,28040.0,164.15,165.3,163.93,164.9,28040.0
2021-09-01 09:50:00,164.81,164.82,163.86,164.25,9506.0,164.81,164.82,163.86,164.25,9506.0
2021-09-01 10:00:00,164.33,164.9,164.16,164.85,22355.0,164.33,164.9,164.16,164.85,22355.0
2021-09-01 10:10:00,164.95,165.63,164.93,165.4,22112.0,164.95,165.63,164.93,165.4,22112.0
2021-09-01 10:20:00,165.37,165.39,165.03,165.19,13013.0,165.37,165.39,165.03,165.19,13013.0
2021-09-01 10:30:00,165.21,165.23,164.72,165.06,9774.0,165.21,165.23,164.72,165.06,9774.0
2021-09-01 10:40:00,165.07,165.07,164.73,164.98,8317.0,165.07,165.07,164.73,164.98,8317.0
2021-09-01 10:50:00,164.95,164.98,164.32,164.4,11836.0,164.95,164.98,164.32,164.4,11836.0
2021-09-01 11:00:00,164.43,164.65,164.42,164.64,12192.0,164.43,164.65,164.42,164.64,12192.0
2021-09-01 11:10:00,164.68,165.01,164.68,164.87,6821.0,164.68,165.01,164.68,164.87,6821.0
2021-09-01 11:20:00,164.85,164.93,164.62,164.8,6611.0,164.85,164.93,164.62,164.8,6611.0
2021-09-01 11:30:00,164.85,164.96,164.79,164.86,4504.0,164.85,164.96,164.79,164.86,4504.0
2021-09-01 11:40:00,164.9,165.14,164.89,165.04,5633.0,164.9,165.14,164.89,165.04,5633.0
2021-09-01 11:50:00,165.0,165.0,164.72,164.85,4649.0,165.0,165.0,164.72,164.85,4649.0
2021-09-01 12:00:00,164.86,164.97,164.72,164.74,9778.0,164.86,164.97,164.72,164.74,9778.0
2021-09-01 12:10:00,164.81,164.89,164.72,164.77,5701.0,164.81,164.89,164.72,164.77,5701.0
2021-09-01 12:20:00,164.81,164.81,164.62,164.71,6150.0,164.81,164.81,164.62,164.71,6150.0
2021-09-01 12:30:00,164.73,164.98,164.7,164.95,7448.0,164.73,164.98,164.7,164.95,7448.0
2021-09-01 12:40:00,164.95,165.04,164.92,165.02,6140.0,164.95,165.04,164.92,165.02,6140.0
2021-09-01 12:50:00,165.05,165.16,164.98,165.05,3163.0,165.05,165.16,164.98,165.05,3163.0
2021-09-01 13:00:00,165.09,165.3,165.01,165.26,4881.0,165.09,165.3,165.01,165.26,4881.0
2021-09-01 13:10:00,165.27,165.36,165.2,165.36,2815.0,165.27,165.36,165.2,165.36,2815.0
2021-09-01 13:20:00,165.31,165.33,165.06,165.12,4330.0,165.31,165.33,165.06,165.12,4330.0
2021-09-01 13:30:00,165.15,165.23,165.15,165.22,3626.0,165.15,165.23,165.15,165.22,3626.0
2021-09-01 13:40:00,165.23,165.23,165.05,165.06,4728.0,165.23,165.23,165.05,165.06,4728.0
2021-09-01 13:50:00,165.0,165.01,164.91,164.99,5832.0,165.0,165.01,164.91,164.99,5832.0
2021-09-01 14:00:00,164.97,165.07,164.91,164.95,8406.0,164.97,165.07,164.91,164.95,8406.0
2021-09-01 14:10:00,164.96,165.04,164.93,164.96,7929.0,164.96,165.04,164.93,164.96,7929.0
2021-09-01 14:20:00,164.98,165.25,164.98,165.07,7789.0,164.98,165.25,164.98,165.07,7789.0
2021-09-01 14:30:00,165.04,165.1,164.69,164.76,11045.0,165.04,165.1,164.69,164.76,11045.0
2021-09-01 14:40:00,164.77,164.89,164.55,164.56,7237.0,164.77,164.89,164.55,164.56,7237.0
2021-09-01 14:50:00,164.56,164.67,164.55,164.62,7000.0,164.56,164.67,164.55,164.62,7000.0
2021-09-01 15:00:00,164.6,164.6,164.11,164.25,10360.0,164.6,164.6,164.11,164.25,10360.0
2021-09-01 15:10:00,164.14,164.66,164.07,164.59,10250.0,164.14,164.66,164.07,164.59,10250.0
2021-09-01 15:20:00,164.61,164.61,164.45,164.46,8011.0,164.61,164.61,164.45,164.46,8011.0
2021-09-01 15:30:00,164.43,164.59,164.42,164.53,18209.0,164.43,164.59,164.42,164.53,18209.0
2021-09-01 15:40:00,164.57,164.58,164.35,164.43,13113.0,164.57,164.58,164.35,164.43,13113.0
2021-09-01 15:50:00,164.38,164.38,164.04,164.15,58603.0,164.38,164.38,164.04,164.15,58603.0
2021-09-02 09:30:00,164.7,164.98,164.04,164.89,24310.0,164.7,164.98,164.04,164.89,24310.0
2021-09-02 09:40:00,164.87,165.41,164.78,164.99,9048.0,164.87,165.41,164.78,164.99,9048.0
2021-09-02 09:50:00,164.87,165.03,164.73,164.73,11278.0,164.87,165.03,164.73,164.73,11278.0
2021-09-02 10:00:00,164.81,165.08,164.66,164.93,8911.0,164.81,165.08,164.66,164.93,8911.0
2021-09-02 10:10:00,164.94,165.06,164.84,164.86,7562.0,164.94,165.06,164.84,164.86,7562.0
2021-09-02 10:20:00,164.9,164.96,164.69,164.87,5464.0,164.9,164.96,164.69,164.87,5464.0
2021-09-02 10:30:00,164.88,164.92,164.39,164.44,5380.0,164.88,164.92,164.39,164.44,5380.0
2021-09-02 10:40:00,164.46,164.56,164.29,164.33,3964.0,164.46,164.56,164.29,164.33,3964.0
2021-09-02 10:50:00,164.32,164.57,164.24,164.47,4239.0,164.32,164.57,164.24,164.47,4239.0
2021-09-02 11:00:00,164.43,164.61,164.3,164.33,6320.0,164.43,164.61,164.3,164.33,6320.0
2021-09-02 11:10:00,164.38,164.62,164.36,164.6,5258.0,164.38,164.62,164.36,164.6,5258.0
2021-09-02 11:20:00,164.61,164.74,164.51,164.69,7132.0,164.61,164.74,164.51,164.69,7132.0
2021-09-02 11:30:00,164.75,165.01,164.73,164.78,5568.0,164.75,165.01,164.73,164.78,5568.0
2021-09-02 11:40:00,164.76,164.92,164.73,164.75,4254.0,164.76,164.92,164.73,164.75,4254.0
2021-09-02 11:50:00,164.71,164.74,164.62,164.69,4457.0,164.71,164.74,164.62,164.69,4457.0
2021-09-02 12:00:00,164.64,164.65,164.5,164.53,3196.0,164.64,164.65,164.5,164.53,3196.0
2021-09-02 12:10:00,164.58,164.6,164.44,164.44,8190.0,164.58,164.6,164.44,164.44,8190.0
2021-09-02 12:20:00,164.42,164.62,164.42,164.61,3529.0,164.42,164.62,164.42,164.61,3529.0
2021-09-02 12:30:00,164.62,164.73,164.45,164.45,3946.0,164.62,164.73,164.45,164.45,3946.0
2021-09-02 12:40:00,164.53,164.64,164.48,164.58,3602.0,164.53,164.64,164.48,164.58,3602.0
2021-09-02 12:50:00,164.58,164.77,164.56,164.74,4835.0,164.58,164.77,164.56,164.74,4835.0
2021-09-02 13:00:00,164.77,164.79,164.66,164.67,3776.0,164.77,164.79,164.66,164.67,3776.0
2021-09-02 13:10:00,164.66,164.77,164.6,164.71,8306.0,164.66,164.77,164.6,164.71,8306.0
2021-09-02 13:20:00,164.72,164.78,164.69,164.77,8590.0,164.72,164.78,164.69,164.77,8590.0
2021-09-02 13:30:00,164.75,164.95,164.69,164.89,9234.0,164.75,164.95,164.69,164.89,9234.0
2021-09-02 13:40:00,164.9,164.92,164.72,164.74,5316.0,164.9,164.92,164.72,164.74,5316.0
2021-09-02 13:50:00,164.71,164.71,164.43,164.48,8762.0,164.71,164.71,164.43,164.48,8762.0
2021-09-02 14:00:00,164.52,164.55,164.32,164.37,5718.0,164.52,164.55,164.32,164.37,5718.0
2021-09-02 14:10:00,164.4,164.4,164.28,164.35,7023.0,164.4,164.4,164.28,164.35,7023.0
2021-09-02 14:20:00,164.36,164.43,164.31,164.36,3917.0,164.36,164.43,164.31,164.36,3917.0
2021-09-02 14:30:00,164.37,164.49,164.33,164.47,2730.0,164.37,164.49,164.33,164.47,2730.0
2021-09-02 14:40:00,164.43,164.57,164.38,164.5,2935.0,164.43,164.57,164.38,164.5,2935.0
2021-09-02 14:50:00,164.5,164.71,164.47,164.71,4572.0,164.5,164.71,164.47,164.71,4572.0
2021-09-02 15:00:00,164.67,164.84,164.64,164.77,4009.0,164.67,164.84,164.64,164.77,4009.0
2021-09-02 15:10:00,164.78,165.02,164.75,164.96,5173.0,164.78,165.02,164.75,164.96,5173.0
2021-09-02 15:20:00,164.93,164.93,164.77,164.8,7810.0,164.93,164.93,164.77,164.8,7810.0
2021-09-02 15:30:00,164.83,165.22,164.83,165.18,10573.0,164.83,165.22,164.83,165.18,10573.0
2021-09-02 15:40:00,165.17,165.24,164.98,164.99,14944.0,165.17,165.24,164.98,164.99,14944.0
2021-09-02 15:50:00,165.01,165.25,164.99,165.23,43553.0,165.01,165.25,164.99,165.23,43553.0
2021-09-03 09:30:00,165.0,165.61,164.83,165.53,23980.0,165.0,165.61,164.83,165.53,23980.0
2021-09-03 09:40:00,165.5,165.95,165.48,165.89,12857.0,165.5,165.95,165.48,165.89,12857.0
2021-09-03 09:50:00,165.85,166.43,165.83,166.43,13273.0,165.85,166.43,165.83,166.43,13273.0
2021-09-03 10:00:00,166.51,167.17,166.51,166.79,18082.0,166.51,167.17,166.51,166.79,18082.0
2021-09-03 10:10:00,166.73,166.91,166.59,166.66,9948.0,166.73,166.91,166.59,166.66,9948.0
2021-09-03 10:20:00,166.66,166.66,166.04,166.13,10980.0,166.66,166.66,166.04,166.13,10980.0
2021-09-03 10:30:00,166.14,166.53,165.88,165.88,19959.0,166.14,166.53,165.88,165.88,19959.0
2021-09-03 10:40:00,165.82,166.3,165.82,166.22,7840.0,165.82,166.3,165.82,166.22,7840.0
2021-09-03 10:50:00,166.19,166.34,166.02,166.34,12225.0,166.19,166.34,166.02,166.34,12225.0
2021-09-03 11:00:00,166.28,166.29,165.98,166.14,8021.0,166.28,166.29,165.98,166.14,8021.0
2021-09-03 11:10:00,166.12,166.32,166.06,166.09,12006.0,166.12,166.32,166.06,166.09,12006.0
2021-09-03 11:20:00,166.11,166.51,166.1,166.17,6407.0,166.11,166.51,166.1,166.17,6407.0
2021-09-03 11:30:00,166.2,166.29,166.02,166.02,6220.0,166.2,166.29,166.02,166.02,6220.0
2021-09-03 11:40:00,166.0,166.06,165.58,165.71,10537.0,166.0,166.06,165.58,165.71,10537.0
2021-09-03 11:50:00,165.72,165.72,165.47,165.51,5526.0,165.72,165.72,165.47,165.51,5526.0
2021-09-03 12:00:00,165.48,165.57,165.42,165.53,12913.0,165.48,165.57,165.42,165.53,12913.0
2021-09-03 12:10:00,165.51,165.7,165.4,165.62,6718.0,165.51,165.7,165.4,165.62,6718.0
2021-09-03 12:20:00,165.61,165.61,165.45,165.5,8147.0,165.61,165.61,165.45,165.5,8147.0
2021-09-03 12:30:00,165.53,165.64,165.4,165.56,10692.0,165.53,165.64,165.4,165.56,10692.0
2021-09-03 12:40:00,165.56,165.71,165.52,165.53,7947.0,165.56,165.71,165.52,165.53,7947.0
2021-09-03 12:50:00,165.54,165.75,165.51,165.68,8157.0,165.54,165.75,165.51,165.68,8157.0
2021-09-03 13:00:00,165.67,165.8,165.61,165.63,5010.0,165.67,165.8,165.61,165.63,5010.0
2021-09-03 13:10:00,165.62,165.8,165.58,165.76,8460.0,165.62,165.8,165.58,165.76,8460.0
2021-09-03 13:20:00,165.79,165.8,165.58,165.62,6447.0,165.79,165.8,165.58,165.62,6447.0
2021-09-03 13:30:00,165.62,165.83,165.59,165.74,9666.0,165.62,165.83,165.59,165.74,9666.0
2021-09-03 13:40:00,165.82,165.89,165.75,165.75,6114.0,165.82,165.89,165.75,165.75,6114.0
2021-09-03 13:50:00,165.75,165.81,165.73,165.81,5300.0,165.75,165.81,165.73,165.81,5300.0
2021-09-03 14:00:00,165.8,165.82,165.52,165.58,5883.0,165.8,165.82,165.52,165.58,5883.0
2021-09-03 14:10:00,165.58,165.62,165.52,165.56,6601.0,165.58,165.62,165.52,165.56,6601.0
2021-09-03 14:20:00,165.55,165.56,165.42,165.5,7113.0,165.55,165.56,165.42,165.5,7113.0
2021-09-03 14:30:00,165.5,165.56,165.45,165.52,7159.0,165.5,165.56,165.45,165.52,7159.0
2021-09-03 14:40:00,165.52,165.6,165.49,165.51,5472.0,165.52,165.6,165.49,165.51,5472.0
2021-09-03 14:50:00,165.5,165.73,165.49,165.71,9671.0,165.5,165.73,165.49,165.71,9671.0
2021-09-03 15:00:00,165.7,165.79,165.66,165.71,9322.0,165.7,165.79,165.66,165.71,9322.0
2021-09-03 15:10:00,165.72,165.86,165.69,165.73,9738.0,165.72,165.86,165.69,165.73,9738.0
2021-09-03 15:20:00,165.73,165.78,165.61,165.78,9899.0,165.73,165.78,165.61,165.78,9899.0
2021-09-03 15:30:00,165.77,165.9,165.66,165.71,17416.0,165.77,165.9,165.66,165.71,17416.0
2021-09-03 15:40:00,165.73,165.78,165.66,165.7,11289.0,165.73,165.78,165.66,165.7,11289.0
2021-09-03 15:50:00,165.71,165.8,165.6,165.74,31468.0,165.71,165.8,165.6,165.74,31468.0
2021-09-07 09:30:00,165.98,166.32,165.13,165.43,33659.0,165.98,166.32,165.13,165.43,33659.0
2021-09-07 09:40:00,165.38,165.38,164.2,164.27,17864.0,165.38,165.38,164.2,164.27,17864.0
2021-09-07 09:50:00,164.26,164.3,163.65,163.88,23500.0,164.26,164.3,163.65,163.88,23500.0
2021-09-07 10:00:00,163.93,164.17,163.39,163.69,11189.0,163.93,164.17,163.39,163.69,11189.0
2021-09-07 10:10:00,163.76,164.23,163.62,164.04,12933.0,163.76,164.23,163.62,164.04,12933.0
2021-09-07 10:20:00,164.06,164.66,164.01,164.41,7069.0,164.06,164.66,164.01,164.41,7069.0
2021-09-07 10:30:00,164.45,164.93,164.36,164.7,7949.0,164.45,164.93,164.36,164.7,7949.0
2021-09-07 10:40:00,164.7,164.93,164.7,164.89,5929.0,164.7,164.93,164.7,164.89,5929.0
2021-09-07 10:50:00,164.92,165.26,164.88,165.0,5100.0,164.92,165.26,164.88,165.0,5100.0
2021-09-07 11:00:00,165.0,165.44,165.0,165.14,8900.0,165.0,165.44,165.0,165.14,8900.0
2021-09-07 11:10:00,165.16,165.43,165.0,165.43,7293.0,165.16,165.43,165.0,165.43,7293.0
2021-09-07 11:20:00,165.43,165.59,165.26,165.28,9226.0,165.43,165.59,165.26,165.28,9226.0
2021-09-07 11:30:00,165.27,165.41,165.07,165.35,6905.0,165.27,165.41,165.07,165.35,6905.0
2021-09-07 11:40:00,165.4,165.46,165.26,165.29,4999.0,165.4,165.46,165.26,165.29,4999.0
2021-09-07 11:50:00,165.29,165.57,165.23,165.46,3851.0,165.29,165.57,165.23,165.46,3851.0
2021-09-07 12:00:00,165.43,165.49,165.35,165.46,3505.0,165.43,165.49,165.35,165.46,3505.0
2021-09-07 12:10:00,165.41,165.46,165.23,165.42,3517.0,165.41,165.46,165.23,165.42,3517.0
2021-09-07 12:20:00,165.39,165.39,165.18,165.34,5010.0,165.39,165.39,165.18,165.34,5010.0
2021-09-07 12:30:00,165.35,165.65,165.34,165.6,9713.0,165.35,165.65,165.34,165.6,9713.0
2021-09-07 12:40:00,165.65,165.71,165.56,165.6,7011.0,165.65,165.71,165.56,165.6,7011.0
2021-09-07 12:50:00,165.6,165.6,165.48,165.51,4700.0,165.6,165.6,165.48,165.51,4700.0
2021-09-07 13:00:00,165.51,165.56,165.4,165.42,3735.0,165.51,165.56,165.4,165.42,3735.0
2021-09-07 13:10:00,165.42,165.51,165.42,165.46,2900.0,165.42,165.51,165.42,165.46,2900.0
2021-09-07 13:20:00,165.45,165.59,165.45,165.48,2900.0,165.45,165.59,165.45,165.48,2900.0
2021-09-07 13:30:00,165.5,165.55,165.43,165.46,5290.0,165.5,165.55,165.43,165.46,5290.0
2021-09-07 13:40:00,165.44,165.44,165.22,165.27,4627.0,165.44,165.44,165.22,165.27,4627.0
2021-09-07 13:50:00,165.31,165.36,165.18,165.26,4107.0,165.31,165.36,165.18,165.26,4107.0
2021-09-07 14:00:00,165.24,165.39,165.18,165.35,3694.0,165.24,165.39,165.18,165.35,3694.0
2021-09-07 14:10:00,165.37,165.37,165.26,165.29,1733.0,165.37,165.37,165.26,165.29,1733.0
2021-09-07 14:20:00,165.29,165.31,165.17,165.2,4217.0,165.29,165.31,165.17,165.2,4217.0
2021-09-07 14:30:00,165.21,165.27,165.14,165.16,3668.0,165.21,165.27,165.14,165.16,3668.0
2021-09-07 14:40:00,165.15,165.18,165.07,165.15,4477.0,165.15,165.18,165.07,165.15,4477.0
2021-09-07 14:50:00,165.13,165.22,165.11,165.17,4802.0,165.13,165.22,165.11,165.17,4802.0
2021-09-07 15:00:00,165.15,165.27,165.1,165.23,2703.0,165.15,165.27,165.1,165.23,2703.0
2021-09-07 15:10:00,165.22,165.36,165.2,165.34,3308.0,165.22,165.36,165.2,165.34,3308.0
2021-09-07 15:20:00,165.31,165.32,165.21,165.24,3000.0,165.31,165.32,165.21,165.24,3000.0
2021-09-07 15:30:00,165.17,165.28,165.14,165.15,6651.0,165.17,165.28,165.14,165.15,6651.0
2021-09-07 15:40:00,165.15,165.16,165.04,165.06,11525.0,165.15,165.16,165.04,165.06,11525.0
2021-09-07 15:50:00,165.06,165.16,164.91,164.96,33796.0,165.06,165.16,164.91,164.96,33796.0
2021-09-08 09:30:00,164.45,164.6,163.8,164.44,28181.0,164.45,164.6,163.8,164.44,28181.0
2021-09-08 09:40:00,164.4,164.63,164.0,164.28,13045.0,164.4,164.63,164.0,164.28,13045.0
2021-09-08 09:50:00,164.24,164.28,163.61,164.28,17237.0,164.24,164.28,163.61,164.28,17237.0
2021-09-08 10:00:00,164.35,164.59,164.09,164.59,10076.0,164.35,164.59,164.09,164.59,10076.0
2021-09-08 10:10:00,164.63,165.27,164.63,165.24,12830.0,164.63,165.27,164.63,165.24,12830.0
2021-09-08 10:20:00,165.28,165.3,165.02,165.1,6756.0,165.28,165.3,165.02,165.1,6756.0
2021-09-08 10:30:00,165.07,165.21,164.18,164.51,8158.0,165.07,165.21,164.18,164.51,8158.0
2021-09-08 10:40:00,164.52,164.77,164.39,164.71,10740.0,164.52,164.77,164.39,164.71,10740.0
2021-09-08 10:50:00,164.64,164.74,164.2,164.69,11639.0,164.64,164.74,164.2,164.69,11639.0
2021-09-08 11:00:00,164.69,165.02,164.67,164.95,12568.0,164.69,165.02,164.67,164.95,12568.0
2021-09-08 11:10:00,164.92,165.09,164.75,164.98,13250.0,164.92,165.09,164.75,164.98,13250.0
2021-09-08 11:20:00,164.95,165.49,164.87,165.28,15606.0,164.95,165.49,164.87,165.28,15606.0
2021-09-08 11:30:00,165.33,165.33,165.02,165.07,5234.0,165.33,165.33,165.02,165.07,5234.0
2021-09-08 11:40:00,165.04,165.24,164.92,164.96,6363.0,165.04,165.24,164.92,164.96,6363.0
2021-09-08 11:50:00,164.79,164.86,164.67,164.78,7400.0,164.79,164.86,164.67,164.78,7400.0
2021-09-08 12:00:00,164.76,165.33,164.69,165.23,9136.0,164.76,165.33,164.69,165.23,9136.0
2021-09-08 12:10:00,165.26,165.79,165.22,165.79,7006.0,165.26,165.79,165.22,165.79,7006.0
2021-09-08 12:20:00,165.84,166.14,165.78,166.12,10182.0,165.84,166.14,165.78,166.12,10182.0
2021-09-08 12:30:00,166.14,166.14,165.93,165.94,7778.0,166.14,166.14,165.93,165.94,7778.0
2021-09-08 12:40:00,165.94,166.0,165.86,165.96,7400.0,165.94,166.0,165.86,165.96,7400.0
2021-09-08 12:50:00,165.91,166.0,165.8,165.89,5900.0,165.91,166.0,165.8,165.89,5900.0
2021-09-08 13:00:00,165.91,166.08,165.86,165.86,6369.0,165.91,166.08,165.86,165.86,6369.0
2021-09-08 13:10:00,165.86,165.98,165.8,165.89,4902.0,165.86,165.98,165.8,165.89,4902.0
2021-09-08 13:20:00,165.91,166.18,165.87,166.18,8968.0,165.91,166.18,165.87,166.18,8968.0
2021-09-08 13:30:00,166.23,166.38,165.96,165.96,10601.0,166.23,166.38,165.96,165.96,10601.0
2021-09-08 13:40:00,165.99,166.16,165.97,166.0,4989.0,165.99,166.16,165.97,166.0,4989.0
2021-09-08 13:50:00,166.15,166.18,165.9,165.9,3975.0,166.15,166.18,165.9,165.9,3975.0
2021-09-08 14:00:00,165.91,166.14,165.82,165.85,8477.0,165.91,166.14,165.82,165.85,8477.0
2021-09-08 14:10:00,165.85,165.85,165.49,165.51,13621.0,165.85,165.85,165.49,165.51,13621.0
2021-09-08 14:20:00,165.49,165.51,165.38,165.49,13046.0,165.49,165.51,165.38,165.49,13046.0
2021-09-08 14:30:00,165.46,165.47,165.23,165.25,7605.0,165.46,165.47,165.23,165.25,7605.0
2021-09-08 14:40:00,165.25,165.46,165.19,165.3,8032.0,165.25,165.46,165.19,165.3,8032.0
2021-09-08 14:50:00,165.29,165.35,165.22,165.33,8658.0,165.29,165.35,165.22,165.33,8658.0
2021-09-08 15:00:00,165.28,165.31,165.13,165.19,8911.0,165.28,165.31,165.13,165.19,8911.0
2021-09-08 15:10:00,165.16,165.25,165.15,165.23,7260.0,165.16,165.25,165.15,165.23,7260.0
2021-09-08 15:20:00,165.23,165.29,165.08,165.08,7594.0,165.23,165.29,165.08,165.08,7594.0
2021-09-08 15:30:00,165.1,165.11,164.99,165.01,9597.0,165.1,165.11,164.99,165.01,9597.0
2021-09-08 15:40:00,165.02,165.3,164.98,165.3,15120.0,165.02,165.3,164.98,165.3,15120.0
2021-09-08 15:50:00,165.33,165.56,165.33,165.56,58970.0,165.33,165.56,165.33,165.56,58970.0
2021-09-09 09:30:00,165.7,165.86,164.85,165.62,40728.0,165.7,165.86,164.85,165.62,40728.0
2021-09-09 09:40:00,165.7,165.95,165.51,165.79,23405.0,165.7,165.95,165.51,165.79,23405.0
2021-09-09 09:50:00,165.81,166.03,165.59,165.86,23894.0,165.81,166.03,165.59,165.86,23894.0
2021-09-09 10:00:00,165.84,166.15,165.74,165.75,3900.0,165.84,166.15,165.74,165.75,3900.0
2021-09-09 10:10:00,165.72,166.12,165.66,165.8,8442.0,165.72,166.12,165.66,165.8,8442.0
2021-09-09 10:20:00,165.78,166.22,165.75,166.13,10252.0,165.78,166.22,165.75,166.13,10252.0
2021-09-09 10:30:00,166.09,166.25,166.04,166.25,4450.0,166.09,166.25,166.04,166.25,4450.0
2021-09-09 10:40:00,166.18,166.44,166.17,166.37,4300.0,166.18,166.44,166.17,166.37,4300.0
2021-09-09 10:50:00,166.28,166.45,166.22,166.33,11279.0,166.28,166.45,166.22,166.33,11279.0
2021-09-09 11:00:00,166.33,166.51,166.33,166.44,3966.0,166.33,166.51,166.33,166.44,3966.0
2021-09-09 11:10:00,166.43,166.59,166.36,166.47,6685.0,166.43,166.59,166.36,166.47,6685.0
2021-09-09 11:20:00,166.52,166.77,166.42,166.63,6407.0,166.52,166.77,166.42,166.63,6407.0
2021-09-09 11:30:00,166.62,166.69,166.54,166.6,10258.0,166.62,166.69,166.54,166.6,10258.0
2021-09-09 11:40:00,166.63,166.63,166.32,166.42,6021.0,166.63,166.63,166.32,166.42,6021.0
2021-09-09 11:50:00,166.45,166.49,166.34,166.41,4677.0,166.45,166.49,166.34,166.41,4677.0
2021-09-09 12:00:00,166.43,166.44,166.18,166.44,7329.0,166.43,166.44,166.18,166.44,7329.0
2021-09-09 12:10:00,166.47,166.47,166.15,166.23,19139.0,166.47,166.47,166.15,166.23,19139.0
2021-09-09 12:20:00,166.42,166.56,166.1,166.1,5990.0,166.42,166.56,166.1,166.1,5990.0
2021-09-09 12:30:00,166.08,166.08,165.63,165.81,9783.0,166.08,166.08,165.63,165.81,9783.0
2021-09-09 12:40:00,165.74,165.79,165.62,165.75,2700.0,165.74,165.79,165.62,165.75,2700.0
2021-09-09 12:50:00,165.72,165.72,165.49,165.5,5121.0,165.72,165.72,165.49,165.5,5121.0
2021-09-09 13:00:00,165.51,165.66,165.49,165.58,3217.0,165.51,165.66,165.49,165.58,3217.0
2021-09-09 13:10:00,165.6,165.89,165.55,165.78,4186.0,165.6,165.89,165.55,165.78,4186.0
2021-09-09 13:20:00,165.74,165.74,165.27,165.59,15597.0,165.74,165.74,165.27,165.59,15597.0
2021-09-09 13:30:00,165.57,165.64,165.41,165.52,8794.0,165.57,165.64,165.41,165.52,8794.0
2021-09-09 13:40:00,165.49,165.85,165.45,165.75,7055.0,165.49,165.85,165.45,165.75,7055.0
2021-09-09 13:50:00,165.72,165.72,165.22,165.3,8129.0,165.72,165.72,165.22,165.3,8129.0
2021-09-09 14:00:00,165.27,165.69,165.21,165.69,7516.0,165.27,165.69,165.21,165.69,7516.0
2021-09-09 14:10:00,165.67,165.7,165.58,165.66,8769.0,165.67,165.7,165.58,165.66,8769.0
2021-09-09 14:20:00,165.65,165.81,165.65,165.76,13909.0,165.65,165.81,165.65,165.76,13909.0
2021-09-09 14:30:00,165.79,165.79,165.6,165.72,6774.0,165.79,165.79,165.6,165.72,6774.0
2021-09-09 14:40:00,165.69,165.84,165.6,165.84,7086.0,165.69,165.84,165.6,165.84,7086.0
2021-09-09 14:50:00,165.88,166.07,165.84,166.01,9582.0,165.88,166.07,165.84,166.01,9582.0
2021-09-09 15:00:00,166.02,166.12,166.02,166.11,5010.0,166.02,166.12,166.02,166.11,5010.0
2021-09-09 15:10:00,166.13,166.26,166.13,166.14,5450.0,166.13,166.26,166.13,166.14,5450.0
2021-09-09 15:20:00,166.13,166.27,166.13,166.18,7399.0,166.13,166.27,166.13,166.18,7399.0
2021-09-09 15:30:00,166.17,166.23,166.11,166.23,13981.0,166.17,166.23,166.11,166.23,13981.0
2021-09-09 15:40:00,166.21,166.32,166.08,166.1,12884.0,166.21,166.32,166.08,166.1,12884.0
2021-09-09 15:50:00,166.09,166.21,165.79,165.94,61141.0,166.09,166.21,165.79,165.94,61141.0
2021-09-10 09:30:00,166.87,167.67,166.43,167.44,20653.0,166.87,167.67,166.43,167.44,20653.0
2021-09-10 09:40:00,167.6,167.6,167.15,167.29,7060.0,167.6,167.6,167.15,167.29,7060.0
2021-09-10 09:50:00,167.54,167.63,167.26,167.5,6196.0,167.54,167.63,167.26,167.5,6196.0
2021-09-10 10:00:00,167.44,167.82,167.06,167.29,9287.0,167.44,167.82,167.06,167.29,9287.0
2021-09-10 10:10:00,167.19,167.86,167.17,167.64,13610.0,167.19,167.86,167.17,167.64,13610.0
2021-09-10 10:20:00,167.56,167.56,167.13,167.21,6976.0,167.56,167.56,167.13,167.21,6976.0
2021-09-10 10:30:00,167.17,167.17,166.63,166.72,6495.0,167.17,167.17,166.63,166.72,6495.0
2021-09-10 10:40:00,166.75,167.2,166.75,167.03,8815.0,166.75,167.2,166.75,167.03,8815.0
2021-09-10 10:50:00,167.05,167.4,166.93,167.09,9515.0,167.05,167.4,166.93,167.09,9515.0
2021-09-10 11:00:00,167.13,167.16,166.49,166.76,16082.0,167.13,167.16,166.49,166.76,16082.0
2021-09-10 11:10:00,166.91,166.91,166.67,166.71,3700.0,166.91,166.91,166.67,166.71,3700.0
2021-09-10 11:20:00,166.69,167.34,166.64,167.18,6686.0,166.69,167.34,166.64,167.18,6686.0
2021-09-10 11:30:00,167.22,167.5,167.22,167.41,3275.0,167.22,167.5,167.22,167.41,3275.0
2021-09-10 11:40:00,167.48,167.76,167.42,167.61,2411.0,167.48,167.76,167.42,167.61,2411.0
2021-09-10 11:50:00,167.64,167.84,167.61,167.69,3292.0,167.64,167.84,167.61,167.69,3292.0
2021-09-10 12:00:00,167.79,168.21,167.71,168.21,8141.0,167.79,168.21,167.71,168.21,8141.0
2021-09-10 12:10:00,168.15,168.15,167.94,167.95,1305.0,168.15,168.15,167.94,167.95,1305.0
2021-09-10 12:20:00,167.96,168.01,167.85,167.89,3192.0,167.96,168.01,167.85,167.89,3192.0
2021-09-10 12:30:00,167.88,168.28,167.78,168.23,5305.0,167.88,168.28,167.78,168.23,5305.0
2021-09-10 12:40:00,168.17,168.61,168.17,168.61,3230.0,168.17,168.61,168.17,168.61,3230.0
2021-09-10 12:50:00,168.59,168.59,168.39,168.46,6088.0,168.59,168.59,168.39,168.46,6088.0
2021-09-10 13:00:00,168.47,168.48,168.39,168.43,5112.0,168.47,168.48,168.39,168.43,5112.0
2021-09-10 13:10:00,168.45,168.61,168.41,168.5,2799.0,168.45,168.61,168.41,168.5,2799.0
2021-09-10 13:20:00,168.4,168.4,168.24,168.27,2464.0,168.4,168.4,168.24,168.27,2464.0
2021-09-10 13:30:00,168.26,168.42,168.21,168.4,3569.0,168.26,168.42,168.21,168.4,3569.0
2021-09-10 13:40:00,168.41,168.42,168.15,168.16,3220.0,168.41,168.42,168.15,168.16,3220.0
2021-09-10 13:50:00,168.19,168.2,167.99,168.05,7335.0,168.19,168.2,167.99,168.05,7335.0
2021-09-10 14:00:00,168.06,168.23,168.0,168.13,10552.0,168.06,168.23,168.0,168.13,10552.0
2021-09-10 14:10:00,168.12,168.28,168.09,168.09,3568.0,168.12,168.28,168.09,168.09,3568.0
2021-09-10 14:20:00,168.11,168.25,168.11,168.15,4358.0,168.11,168.25,168.11,168.15,4358.0
2021-09-10 14:30:00,168.11,168.23,168.04,168.15,9013.0,168.11,168.23,168.04,168.15,9013.0
2021-09-10 14:40:00,168.12,168.25,168.01,168.01,4575.0,168.12,168.25,168.01,168.01,4575.0
2021-09-10 14:50:00,167.98,168.07,167.84,167.84,4797.0,167.98,168.07,167.84,167.84,4797.0
2021-09-10 15:00:00,167.85,167.85,167.47,167.5,8972.0,167.85,167.85,167.47,167.5,8972.0
2021-09-10 15:10:00,167.44,167.48,167.12,167.16,8053.0,167.44,167.48,167.12,167.16,8053.0
2021-09-10 15:20:00,167.21,167.33,167.19,167.3,10093.0,167.21,167.33,167.19,167.3,10093.0
2021-09-10 15:30:00,167.29,167.38,167.16,167.17,10718.0,167.29,167.38,167.16,167.17,10718.0
2021-09-10 15:40:00,167.16,167.35,167.02,167.04,14465.0,167.16,167.35,167.02,167.04,14465.0
2021-09-10 15:50:00,167.03,167.07,166.62,166.87,71853.0,167.03,167.07,166.62,166.87,71853.0
2021-09-13 09:30:00,167.75,168.0,166.28,166.28,26386.0,167.75,168.0,166.28,166.28,26386.0
2021-09-13 09:40:00,166.26,166.42,165.13,165.3,19944.0,166.26,166.42,165.13,165.3,19944.0
2021-09-13 09:50:00,165.35,165.51,164.58,165.11,7150.0,165.35,165.51,164.58,165.11,7150.0
2021-09-13 10:00:00,165.07,165.07,164.21,164.95,12835.0,165.07,165.07,164.21,164.95,12835.0
2021-09-13 10:10:00,164.87,164.87,164.19,164.22,15179.0,164.87,164.87,164.19,164.22,15179.0
2021-09-13 10:20:00,164.22,164.23,163.6,163.79,21791.0,164.22,164.23,163.6,163.79,21791.0
2021-09-13 10:30:00,163.8,163.92,163.3,163.49,21523.0,163.8,163.92,163.3,163.49,21523.0
2021-09-13 10:40:00,163.43,164.41,163.43,164.17,12622.0,163.43,164.41,163.43,164.17,12622.0
2021-09-13 10:50:00,164.16,164.4,163.93,164.0,15169.0,164.16,164.4,163.93,164.0,15169.0
2021-09-13 11:00:00,164.05,164.28,163.83,163.85,11848.0,164.05,164.28,163.83,163.85,11848.0
2021-09-13 11:10:00,163.81,163.82,162.73,162.99,21358.0,163.81,163.82,162.73,162.99,21358.0
2021-09-13 11:20:00,163.01,163.01,162.65,162.84,10156.0,163.01,163.01,162.65,162.84,10156.0
2021-09-13 11:30:00,162.86,162.96,162.7,162.88,6620.0,162.86,162.96,162.7,162.88,6620.0
2021-09-13 11:40:00,162.77,163.05,162.62,162.64,5728.0,162.77,163.05,162.62,162.64,5728.0
2021-09-13 11:50:00,162.63,162.66,162.3,162.54,18905.0,162.63,162.66,162.3,162.54,18905.0
2021-09-13 12:00:00,162.5,162.61,162.07,162.49,24392.0,162.5,162.61,162.07,162.49,24392.0
2021-09-13 12:10:00,162.58,163.1,162.58,162.88,8950.0,162.58,163.1,162.58,162.88,8950.0
2021-09-13 12:20:00,162.91,163.29,162.9,163.2,10494.0,162.91,163.29,162.9,163.2,10494.0
2021-09-13 12:30:00,163.18,163.4,163.13,163.22,10190.0,163.18,163.4,163.13,163.22,10190.0
2021-09-13 12:40:00,163.15,163.37,163.08,163.32,5775.0,163.15,163.37,163.08,163.32,5775.0
2021-09-13 12:50:00,163.35,163.84,163.35,163.8,7757.0,163.35,163.84,163.35,163.8,7757.0
2021-09-13 13:00:00,163.82,164.2,163.74,164.09,6791.0,163.82,164.2,163.74,164.09,6791.0
2021-09-13 13:10:00,164.1,164.29,164.04,164.19,5857.0,164.1,164.29,164.04,164.19,5857.0
2021-09-13 13:20:00,164.19,164.28,164.07,164.1,7028.0,164.19,164.28,164.07,164.1,7028.0
2021-09-13 13:30:00,164.2,164.32,164.1,164.24,5017.0,164.2,164.32,164.1,164.24,5017.0
2021-09-13 13:40:00,164.22,164.29,164.09,164.28,5350.0,164.22,164.29,164.09,164.28,5350.0
2021-09-13 13:50:00,164.24,164.4,164.11,164.18,4200.0,164.24,164.4,164.11,164.18,4200.0
2021-09-13 14:00:00,164.19,164.27,164.08,164.27,4025.0,164.19,164.27,164.08,164.27,4025.0
2021-09-13 14:10:00,164.22,164.22,164.01,164.17,7132.0,164.22,164.22,164.01,164.17,7132.0
2021-09-13 14:20:00,164.11,164.29,164.07,164.1,4571.0,164.11,164.29,164.07,164.1,4571.0
2021-09-13 14:30:00,164.13,164.15,164.0,164.0,5300.0,164.13,164.15,164.0,164.0,5300.0
2021-09-13 14:40:00,163.97,164.18,163.96,164.18,4542.0,163.97,164.18,163.96,164.18,4542.0
2021-09-13 14:50:00,164.12,164.17,164.02,164.14,4369.0,164.12,164.17,164.02,164.14,4369.0
2021-09-13 15:00:00,163.97,164.24,163.72,164.15,9393.0,163.97,164.24,163.72,164.15,9393.0
2021-09-13 15:10:00,164.22,164.47,164.22,164.35,6857.0,164.22,164.47,164.22,164.35,6857.0
2021-09-13 15:20:00,164.34,164.65,164.27,164.65,11292.0,164.34,164.65,164.27,164.65,11292.0
2021-09-13 15:30:00,164.63,164.72,164.42,164.49,15526.0,164.63,164.72,164.42,164.49,15526.0
2021-09-13 15:40:00,164.48,164.54,164.32,164.41,22029.0,164.48,164.54,164.32,164.41,22029.0
2021-09-13 15:50:00,164.43,164.66,164.36,164.63,48908.0,164.43,164.66,164.36,164.63,48908.0
2021-09-14 09:30:00,165.45,165.6,163.75,164.25,36807.0,165.45,165.6,163.75,164.25,36807.0
2021-09-14 09:40:00,164.38,164.73,164.19,164.2,11601.0,164.38,164.73,164.19,164.2,11601.0
2021-09-14 09:50:00,164.32,164.62,163.97,164.61,12686.0,164.32,164.62,163.97,164.61,12686.0
2021-09-14 10:00:00,164.49,164.73,164.24,164.56,12803.0,164.49,164.73,164.24,164.56,12803.0
2021-09-14 10:10:00,164.49,164.68,164.29,164.68,10064.0,164.49,164.68,164.29,164.68,10064.0
2021-09-14 10:20:00,164.73,165.16,164.73,164.99,11739.0,164.73,165.16,164.73,164.99,11739.0
2021-09-14 10:30:00,165.0,165.38,164.71,164.71,23299.0,165.0,165.38,164.71,164.71,23299.0
2021-09-14 10:40:00,164.71,164.84,164.39,164.39,7920.0,164.71,164.84,164.39,164.39,7920.0
2021-09-14 10:50:00,164.4,164.98,164.32,164.94,12210.0,164.4,164.98,164.32,164.94,12210.0
2021-09-14 11:00:00,165.04,165.18,164.98,165.08,13125.0,165.04,165.18,164.98,165.08,13125.0
2021-09-14 11:10:00,165.11,165.27,165.05,165.12,16121.0,165.11,165.27,165.05,165.12,16121.0
2021-09-14 11:20:00,165.21,165.41,165.0,165.12,90662.0,165.21,165.41,165.0,165.12,90662.0
2021-09-14 11:30:00,165.12,165.68,164.99,165.53,54574.0,165.12,165.68,164.99,165.53,54574.0
2021-09-14 11:40:00,165.55,165.9,165.54,165.79,13013.0,165.55,165.9,165.54,165.79,13013.0
2021-09-14 11:50:00,165.78,165.94,165.73,165.86,12913.0,165.78,165.94,165.73,165.86,12913.0
2021-09-14 12:00:00,165.86,166.06,165.74,165.93,38500.0,165.86,166.06,165.74,165.93,38500.0
2021-09-14 12:10:00,165.92,165.93,165.73,165.76,14306.0,165.92,165.93,165.73,165.76,14306.0
2021-09-14 12:20:00,165.73,165.77,165.53,165.62,8070.0,165.73,165.77,165.53,165.62,8070.0
2021-09-14 12:30:00,165.64,165.66,165.46,165.48,8591.0,165.64,165.66,165.46,165.48,8591.0
2021-09-14 12:40:00,165.46,165.53,165.32,165.49,14241.0,165.46,165.53,165.32,165.49,14241.0
2021-09-14 12:50:00,165.47,165.65,165.44,165.6,8258.0,165.47,165.65,165.44,165.6,8258.0
2021-09-14 13:00:00,165.61,165.72,165.38,165.38,6400.0,165.61,165.72,165.38,165.38,6400.0
2021-09-14 13:10:00,165.38,165.4,165.18,165.19,9544.0,165.38,165.4,165.18,165.19,9544.0
2021-09-14 13:20:00,165.22,165.26,165.06,165.13,8084.0,165.22,165.26,165.06,165.13,8084.0
2021-09-14 13:30:00,165.1,165.12,164.73,165.04,12647.0,165.1,165.12,164.73,165.04,12647.0
2021-09-14 13:40:00,165.0,165.15,164.97,165.14,7209.0,165.0,165.15,164.97,165.14,7209.0
2021-09-14 13:50:00,165.16,165.53,165.12,165.48,6000.0,165.16,165.53,165.12,165.48,6000.0
2021-09-14 14:00:00,165.49,165.65,165.33,165.59,6579.0,165.49,165.65,165.33,165.59,6579.0
2021-09-14 14:10:00,165.6,165.68,165.37,165.39,6438.0,165.6,165.68,165.37,165.39,6438.0
2021-09-14 14:20:00,165.36,165.45,165.24,165.4,7673.0,165.36,165.45,165.24,165.4,7673.0
2021-09-14 14:30:00,165.37,165.45,165.23,165.41,4612.0,165.37,165.45,165.23,165.41,4612.0
2021-09-14 14:40:00,165.4,165.49,165.01,165.01,6006.0,165.4,165.49,165.01,165.01,6006.0
2021-09-14 14:50:00,165.02,165.31,164.99,165.21,9742.0,165.02,165.31,164.99,165.21,9742.0
2021-09-14 15:00:00,165.17,165.2,165.06,165.06,6901.0,165.17,165.2,165.06,165.06,6901.0
2021-09-14 15:10:00,165.09,165.09,164.75,164.78,10369.0,165.09,165.09,164.75,164.78,10369.0
2021-09-14 15:20:00,164.75,164.87,164.63,164.75,9927.0,164.75,164.87,164.63,164.75,9927.0
2021-09-14 15:30:00,164.71,164.75,164.59,164.75,14614.0,164.71,164.75,164.59,164.75,14614.0
2021-09-14 15:40:00,164.71,164.83,164.56,164.62,18197.0,164.71,164.83,164.56,164.62,18197.0
2021-09-14 15:50:00,164.57,164.99,164.56,164.94,77530.0,164.57,164.99,164.56,164.94,77530.0
2021-09-15 09:30:00,165.17,165.69,164.36,164.71,23555.0,165.17,165.69,164.36,164.71,23555.0
2021-09-15 09:40:00,164.74,164.84,164.32,164.77,16408.0,164.74,164.84,164.32,164.77,16408.0
2021-09-15 09:50:00,164.76,164.86,164.11,164.7,9977.0,164.76,164.86,164.11,164.7,9977.0
2021-09-15 10:00:00,164.64,165.07,164.57,165.04,8101.0,164.64,165.07,164.57,165.04,8101.0
2021-09-15 10:10:00,165.0,165.0,164.31,164.63,9827.0,165.0,165.0,164.31,164.63,9827.0
2021-09-15 10:20:00,164.66,165.05,164.66,165.04,5886.0,164.66,165.05,164.66,165.04,5886.0
2021-09-15 10:30:00,165.23,166.12,165.08,166.11,6581.0,165.23,166.12,165.08,166.11,6581.0
2021-09-15 10:40:00,166.08,166.08,165.68,165.85,6176.0,166.08,166.08,165.68,165.85,6176.0
2021-09-15 10:50:00,165.85,165.88,165.5,165.84,5974.0,165.85,165.88,165.5,165.84,5974.0
2021-09-15 11:00:00,165.81,165.91,165.71,165.76,8401.0,165.81,165.91,165.71,165.76,8401.0
2021-09-15 11:10:00,165.72,165.83,165.55,165.55,5382.0,165.72,165.83,165.55,165.55,5382.0
2021-09-15 11:20:00,165.54,165.98,165.51,165.91,11373.0,165.54,165.98,165.51,165.91,11373.0
2021-09-15 11:30:00,165.86,166.11,165.67,166.02,7486.0,165.86,166.11,165.67,166.02,7486.0
2021-09-15 11:40:00,166.09,166.27,165.92,166.01,7964.0,166.09,166.27,165.92,166.01,7964.0
2021-09-15 11:50:00,166.01,166.26,165.95,166.26,4873.0,166.01,166.26,165.95,166.26,4873.0
2021-09-15 12:00:00,166.28,166.42,166.27,166.42,3521.0,166.28,166.42,166.27,166.42,3521.0
2021-09-15 12:10:00,166.45,166.55,166.25,166.49,7087.0,166.45,166.55,166.25,166.49,7087.0
2021-09-15 12:20:00,166.48,167.1,166.45,167.1,4830.0,166.48,167.1,166.45,167.1,4830.0
2021-09-15 12:30:00,167.1,167.44,167.1,167.42,11586.0,167.1,167.44,167.1,167.42,11586.0
2021-09-15 12:40:00,167.4,167.72,167.39,167.59,8760.0,167.4,167.72,167.39,167.59,8760.0
2021-09-15 12:50:00,167.57,167.9,167.48,167.75,7261.0,167.57,167.9,167.48,167.75,7261.0
2021-09-15 13:00:00,167.69,167.75,167.58,167.66,4900.0,167.69,167.75,167.58,167.66,4900.0
2021-09-15 13:10:00,167.63,167.83,167.63,167.83,5816.0,167.63,167.83,167.63,167.83,5816.0
2021-09-15 13:20:00,167.84,167.84,167.69,167.82,4153.0,167.84,167.84,167.69,167.82,4153.0
2021-09-15 13:30:00,167.77,167.8,167.69,167.73,3937.0,167.77,167.8,167.69,167.73,3937.0
2021-09-15 13:40:00,167.7,167.87,167.7,167.83,5368.0,167.7,167.87,167.7,167.83,5368.0
2021-09-15 13:50:00,167.81,167.87,167.77,167.78,10625.0,167.81,167.87,167.77,167.78,10625.0
2021-09-15 14:00:00,167.75,168.08,167.64,168.08,13963.0,167.75,168.08,167.64,168.08,13963.0
2021-09-15 14:10:00,168.08,168.13,167.92,167.99,8322.0,168.08,168.13,167.92,167.99,8322.0
2021-09-15 14:20:00,168.02,168.1,168.0,168.0,5303.0,168.02,168.1,168.0,168.0,5303.0
2021-09-15 14:30:00,168.02,168.1,167.96,168.0,5117.0,168.02,168.1,167.96,168.0,5117.0
2021-09-15 14:40:00,168.05,168.05,167.87,167.95,6388.0,168.05,168.05,167.87,167.95,6388.0
2021-09-15 14:50:00,167.94,167.94,167.77,167.81,4892.0,167.94,167.94,167.77,167.81,4892.0
2021-09-15 15:00:00,167.86,168.02,167.83,167.87,4977.0,167.86,168.02,167.83,167.87,4977.0
2021-09-15 15:10:00,167.86,167.99,167.8,167.97,6930.0,167.86,167.99,167.8,167.97,6930.0
2021-09-15 15:20:00,167.96,167.99,167.75,167.76,6427.0,167.96,167.99,167.75,167.76,6427.0
2021-09-15 15:30:00,167.75,167.83,167.64,167.82,11929.0,167.75,167.83,167.64,167.82,11929.0
2021-09-15 15:40:00,167.81,167.92,167.77,167.8,13090.0,167.81,167.92,167.77,167.8,13090.0
2021-09-15 15:50:00,167.81,167.95,167.47,167.56,54968.0,167.81,167.95,167.47,167.56,54968.0
2021-09-16 09:30:00,167.24,167.63,166.2,166.43,20902.0,167.24,167.63,166.2,166.43,20902.0
2021-09-16 09:40:00,166.29,166.72,166.13,166.47,17077.0,166.29,166.72,166.13,166.47,17077.0
2021-09-16 09:50:00,166.42,166.96,166.31,166.78,13304.0,166.42,166.96,166.31,166.78,13304.0
2021-09-16 10:00:00,166.53,166.53,165.8,166.08,8150.0,166.53,166.53,165.8,166.08,8150.0
2021-09-16 10:10:00,166.04,166.08,165.7,165.74,8088.0,166.04,166.08,165.7,165.74,8088.0
2021-09-16 10:20:00,165.83,166.24,165.6,166.19,19551.0,165.83,166.24,165.6,166.19,19551.0
2021-09-16 10:30:00,166.16,166.67,166.15,166.67,23589.0,166.16,166.67,166.15,166.67,23589.0
2021-09-16 10:40:00,166.68,166.94,166.57,166.59,12624.0,166.68,166.94,166.57,166.59,12624.0
2021-09-16 10:50:00,166.59,166.59,166.24,166.51,4525.0,166.59,166.59,166.24,166.51,4525.0
2021-09-16 11:00:00,166.5,166.65,166.23,166.35,15352.0,166.5,166.65,166.23,166.35,15352.0
2021-09-16 11:10:00,166.35,166.54,166.07,166.09,5537.0,166.35,166.54,166.07,166.09,5537.0
2021-09-16 11:20:00,166.04,166.68,166.0,166.5,5422.0,166.04,166.68,166.0,166.5,5422.0
2021-09-16 11:30:00,166.52,166.6,166.35,166.57,5129.0,166.52,166.6,166.35,166.57,5129.0
2021-09-16 11:40:00,166.56,166.61,166.45,166.51,6384.0,166.56,166.61,166.45,166.51,6384.0
2021-09-16 11:50:00,166.5,166.5,166.28,166.45,2743.0,166.5,166.5,166.28,166.45,2743.0
2021-09-16 12:00:00,166.44,166.52,166.36,166.45,4589.0,166.44,166.52,166.36,166.45,4589.0
2021-09-16 12:10:00,166.45,166.56,166.35,166.44,6422.0,166.45,166.56,166.35,166.44,6422.0
2021-09-16 12:20:00,166.46,166.55,166.23,166.27,7240.0,166.46,166.55,166.23,166.27,7240.0
2021-09-16 12:30:00,166.27,166.42,166.27,166.35,2600.0,166.27,166.42,166.27,166.35,2600.0
2021-09-16 12:40:00,166.34,166.51,166.34,166.47,6198.0,166.34,166.51,166.34,166.47,6198.0
2021-09-16 12:50:00,166.47,166.78,166.44,166.78,7929.0,166.47,166.78,166.44,166.78,7929.0
2021-09-16 13:00:00,166.72,166.77,166.64,166.67,8111.0,166.72,166.77,166.64,166.67,8111.0
2021-09-16 13:10:00,166.67,166.76,166.55,166.72,28904.0,166.67,166.76,166.55,166.72,28904.0
2021-09-16 13:20:00,166.73,166.97,166.66,166.9,9704.0,166.73,166.97,166.66,166.9,9704.0
2021-09-16 13:30:00,166.93,166.93,166.78,166.81,6388.0,166.93,166.93,166.78,166.81,6388.0
2021-09-16 13:40:00,166.84,167.17,166.84,167.17,4213.0,166.84,167.17,166.84,167.17,4213.0
2021-09-16 13:50:00,167.24,167.62,167.24,167.62,5011.0,167.24,167.62,167.24,167.62,5011.0
2021-09-16 14:00:00,167.57,167.58,167.41,167.43,2791.0,167.57,167.58,167.41,167.43,2791.0
2021-09-16 14:10:00,167.47,167.61,167.24,167.27,3805.0,167.47,167.61,167.24,167.27,3805.0
2021-09-16 14:20:00,167.26,167.27,167.15,167.21,3547.0,167.26,167.27,167.15,167.21,3547.0
2021-09-16 14:30:00,167.23,167.23,167.07,167.1,3425.0,167.23,167.23,167.07,167.1,3425.0
2021-09-16 14:40:00,167.1,167.26,167.1,167.22,2876.0,167.1,167.26,167.1,167.22,2876.0
2021-09-16 14:50:00,167.2,167.58,167.2,167.55,6367.0,167.2,167.58,167.2,167.55,6367.0
2021-09-16 15:00:00,167.58,167.97,167.57,167.9,19591.0,167.58,167.97,167.57,167.9,19591.0
2021-09-16 15:10:00,167.93,168.21,167.89,167.9,6936.0,167.93,168.21,167.89,167.9,6936.0
2021-09-16 15:20:00,167.93,167.94,167.81,167.87,4185.0,167.93,167.94,167.81,167.87,4185.0
2021-09-16 15:30:00,167.87,168.14,167.81,168.14,13995.0,167.87,168.14,167.81,168.14,13995.0
2021-09-16 15:40:00,168.12,168.16,167.96,168.09,11275.0,168.12,168.16,167.96,168.09,11275.0
2021-09-16 15:50:00,168.07,168.08,167.38,167.69,74367.0,168.07,168.08,167.38,167.69,74367.0
2021-09-17 09:30:00,167.0,167.03,165.66,165.66,223135.0,167.0,167.03,165.66,165.66,223135.0
2021-09-17 09:40:00,165.54,166.53,165.5,166.05,10912.0,165.54,166.53,165.5,166.05,10912.0
2021-09-17 09:50:00,165.93,165.93,164.31,164.9,31007.0,165.93,165.93,164.31,164.9,31007.0
2021-09-17 10:00:00,165.09,165.23,164.64,165.15,13207.0,165.09,165.23,164.64,165.15,13207.0
2021-09-17 10:10:00,165.15,165.15,164.11,164.3,27899.0,165.15,165.15,164.11,164.3,27899.0
2021-09-17 10:20:00,164.2,164.33,163.7,164.17,26330.0,164.2,164.33,163.7,164.17,26330.0
2021-09-17 10:30:00,164.12,164.33,163.63,163.71,40742.0,164.12,164.33,163.63,163.71,40742.0
2021-09-17 10:40:00,163.68,163.82,163.08,163.55,33674.0,163.68,163.82,163.08,163.55,33674.0
2021-09-17 10:50:00,163.51,163.75,163.27,163.67,11834.0,163.51,163.75,163.27,163.67,11834.0
2021-09-17 11:00:00,163.49,163.78,163.2,163.74,11178.0,163.49,163.78,163.2,163.74,11178.0
2021-09-17 11:10:00,163.7,163.87,163.5,163.61,18073.0,163.7,163.87,163.5,163.61,18073.0
2021-09-17 11:20:00,163.63,163.64,163.1,163.15,11836.0,163.63,163.64,163.1,163.15,11836.0
2021-09-17 11:30:00,163.09,163.09,162.46,162.69,28841.0,163.09,163.09,162.46,162.69,28841.0
2021-09-17 11:40:00,162.72,163.65,162.69,163.52,15222.0,162.72,163.65,162.69,163.52,15222.0
2021-09-17 11:50:00,163.44,163.44,162.97,163.32,12476.0,163.44,163.44,162.97,163.32,12476.0
2021-09-17 12:00:00,163.32,163.7,163.3,163.7,6716.0,163.32,163.7,163.3,163.7,6716.0
2021-09-17 12:10:00,163.73,163.78,163.45,163.46,7923.0,163.73,163.78,163.45,163.46,7923.0
2021-09-17 12:20:00,163.42,163.71,163.37,163.58,8741.0,163.42,163.71,163.37,163.58,8741.0
2021-09-17 12:30:00,163.54,163.88,163.54,163.8,5000.0,163.54,163.88,163.54,163.8,5000.0
2021-09-17 12:40:00,163.87,163.87,163.74,163.81,4105.0,163.87,163.87,163.74,163.81,4105.0
2021-09-17 12:50:00,163.89,164.01,163.83,163.97,4324.0,163.89,164.01,163.83,163.97,4324.0
2021-09-17 13:00:00,163.8,163.81,163.67,163.79,5442.0,163.8,163.81,163.67,163.79,5442.0
2021-09-17 13:10:00,163.8,164.07,163.72,163.78,5002.0,163.8,164.07,163.72,163.78,5002.0
2021-09-17 13:20:00,163.76,163.84,163.6,163.76,4107.0,163.76,163.84,163.6,163.76,4107.0
2021-09-17 13:30:00,163.69,163.8,163.58,163.79,13321.0,163.69,163.8,163.58,163.79,13321.0
2021-09-17 13:40:00,163.72,163.98,163.64,163.65,8530.0,163.72,163.98,163.64,163.65,8530.0
2021-09-17 13:50:00,163.61,163.66,163.53,163.61,2838.0,163.61,163.66,163.53,163.61,2838.0
2021-09-17 14:00:00,163.75,163.75,163.5,163.6,7290.0,163.75,163.75,163.5,163.6,7290.0
2021-09-17 14:10:00,163.6,163.68,163.39,163.43,5585.0,163.6,163.68,163.39,163.43,5585.0
2021-09-17 14:20:00,163.43,163.52,163.36,163.36,6641.0,163.43,163.52,163.36,163.36,6641.0
2021-09-17 14:30:00,163.31,163.46,163.25,163.46,5045.0,163.31,163.46,163.25,163.46,5045.0
2021-09-17 14:40:00,163.52,163.69,163.48,163.59,3471.0,163.52,163.69,163.48,163.59,3471.0
2021-09-17 14:50:00,163.6,163.6,163.44,163.57,7357.0,163.6,163.6,163.44,163.57,7357.0
2021-09-17 15:00:00,163.68,163.73,163.6,163.6,2600.0,163.68,163.73,163.6,163.6,2600.0
2021-09-17 15:10:00,163.61,163.72,163.5,163.66,8538.0,163.61,163.72,163.5,163.66,8538.0
2021-09-17 15:20:00,163.67,163.76,163.37,163.43,10259.0,163.67,163.76,163.37,163.43,10259.0
2021-09-17 15:30:00,163.45,163.73,163.45,163.64,17754.0,163.45,163.73,163.45,163.64,17754.0
2021-09-17 15:40:00,163.63,163.91,163.46,163.51,25360.0,163.63,163.91,163.46,163.51,25360.0
2021-09-17 15:50:00,163.49,163.87,163.13,163.62,106840.0,163.49,163.87,163.13,163.62,106840.0
2021-09-20 09:30:00,161.62,162.78,159.76,162.42,61147.0,161.62,162.78,159.76,162.42,61147.0
2021-09-20 09:40:00,162.41,162.73,161.67,161.89,11493.0,162.41,162.73,161.67,161.89,11493.0
2021-09-20 09:50:00,161.9,162.48,161.57,162.23,14133.0,161.9,162.48,161.57,162.23,14133.0
2021-09-20 10:00:00,162.22,162.34,161.25,161.28,11359.0,162.22,162.34,161.25,161.28,11359.0
2021-09-20 10:10:00,161.32,161.88,161.32,161.49,12411.0,161.32,161.88,161.32,161.49,12411.0
2021-09-20 10:20:00,161.45,161.72,160.97,161.52,9467.0,161.45,161.72,160.97,161.52,9467.0
2021-09-20 10:30:00,161.62,161.91,161.41,161.69,9507.0,161.62,161.91,161.41,161.69,9507.0
2021-09-20 10:40:00,161.57,161.57,160.88,160.99,8065.0,161.57,161.57,160.88,160.99,8065.0
2021-09-20 10:50:00,160.92,161.14,160.69,160.84,5810.0,160.92,161.14,160.69,160.84,5810.0
2021-09-20 11:00:00,160.92,161.36,160.84,161.24,6658.0,160.92,161.36,160.84,161.24,6658.0
2021-09-20 11:10:00,161.19,161.45,161.11,161.37,5120.0,161.19,161.45,161.11,161.37,5120.0
2021-09-20 11:20:00,161.43,161.83,161.35,161.82,6763.0,161.43,161.83,161.35,161.82,6763.0
2021-09-20 11:30:00,161.85,161.94,161.2,161.3,5420.0,161.85,161.94,161.2,161.3,5420.0
2021-09-20 11:40:00,161.37,161.4,160.98,160.99,4787.0,161.37,161.4,160.98,160.99,4787.0
2021-09-20 11:50:00,160.99,161.03,160.55,160.56,9384.0,160.99,161.03,160.55,160.56,9384.0
2021-09-20 12:00:00,160.54,160.54,160.04,160.13,11081.0,160.54,160.54,160.04,160.13,11081.0
2021-09-20 12:10:00,160.09,160.41,160.06,160.21,7253.0,160.09,160.41,160.06,160.21,7253.0
2021-09-20 12:20:00,160.21,160.3,159.9,160.3,8905.0,160.21,160.3,159.9,160.3,8905.0
2021-09-20 12:30:00,160.26,160.32,160.11,160.2,5051.0,160.26,160.32,160.11,160.2,5051.0
2021-09-20 12:40:00,160.15,160.37,160.07,160.31,5849.0,160.15,160.37,160.07,160.31,5849.0
2021-09-20 12:50:00,160.33,160.58,160.27,160.28,8204.0,160.33,160.58,160.27,160.28,8204.0
2021-09-20 13:00:00,160.39,160.53,159.9,159.97,12857.0,160.39,160.53,159.9,159.97,12857.0
2021-09-20 13:10:00,159.97,160.47,159.95,160.44,5564.0,159.97,160.47,159.95,160.44,5564.0
2021-09-20 13:20:00,160.37,160.65,160.29,160.61,9205.0,160.37,160.65,160.29,160.61,9205.0
2021-09-20 13:30:00,160.53,160.6,160.38,160.59,5424.0,160.53,160.6,160.38,160.59,5424.0
2021-09-20 13:40:00,160.58,160.59,160.36,160.54,11255.0,160.58,160.59,160.36,160.54,11255.0
2021-09-20 13:50:00,160.59,160.59,160.26,160.4,15304.0,160.59,160.59,160.26,160.4,15304.0
2021-09-20 14:00:00,160.38,160.48,159.91,159.91,9462.0,160.38,160.48,159.91,159.91,9462.0
2021-09-20 14:10:00,159.92,160.04,159.81,159.88,7759.0,159.92,160.04,159.81,159.88,7759.0
2021-09-20 14:20:00,159.79,159.85,159.42,159.52,21115.0,159.79,159.85,159.42,159.52,21115.0
2021-09-20 14:30:00,159.51,159.59,159.26,159.33,16155.0,159.51,159.59,159.26,159.33,16155.0
2021-09-20 14:40:00,159.4,159.61,159.3,159.35,11189.0,159.4,159.61,159.3,159.35,11189.0
2021-09-20 14:50:00,159.4,159.57,159.11,159.35,11503.0,159.4,159.57,159.11,159.35,11503.0
2021-09-20 15:00:00,159.3,159.57,159.22,159.26,10250.0,159.3,159.57,159.22,159.26,10250.0
2021-09-20 15:10:00,159.33,159.41,158.96,159.02,10489.0,159.33,159.41,158.96,159.02,10489.0
2021-09-20 15:20:00,159.05,159.52,159.05,159.52,30923.0,159.05,159.52,159.05,159.52,30923.0
2021-09-20 15:30:00,159.5,159.77,159.44,159.5,21288.0,159.5,159.77,159.44,159.5,21288.0
2021-09-20 15:40:00,159.54,160.02,159.54,159.91,21725.0,159.54,160.02,159.54,159.91,21725.0
2021-09-20 15:50:00,159.93,160.98,159.93,160.93,89764.0,159.93,160.98,159.93,160.93,89764.0
2021-09-21 09:30:00,162.18,162.2,161.19,161.53,22123.0,162.18,162.2,161.19,161.53,22123.0
2021-09-21 09:40:00,161.75,162.16,161.14,162.13,10488.0,161.75,162.16,161.14,162.13,10488.0
2021-09-21 09:50:00,162.06,162.45,161.42,161.8,19930.0,162.06,162.45,161.42,161.8,19930.0
2021-09-21 10:00:00,161.86,161.97,161.09,161.09,9279.0,161.86,161.97,161.09,161.09,9279.0
2021-09-21 10:10:00,161.07,161.15,160.56,161.1,5369.0,161.07,161.15,160.56,161.1,5369.0
2021-09-21 10:20:00,161.24,161.29,160.9,161.18,5293.0,161.24,161.29,160.9,161.18,5293.0
2021-09-21 10:30:00,161.18,161.35,160.86,160.91,5707.0,161.18,161.35,160.86,160.91,5707.0
2021-09-21 10:40:00,161.05,161.33,160.72,160.75,5402.0,161.05,161.33,160.72,160.75,5402.0
2021-09-21 10:50:00,160.77,160.89,160.61,160.89,2616.0,160.77,160.89,160.61,160.89,2616.0
2021-09-21 11:00:00,160.82,161.62,160.71,161.62,6201.0,160.82,161.62,160.71,161.62,6201.0
2021-09-21 11:10:00,161.52,162.03,161.52,161.87,6499.0,161.52,162.03,161.52,161.87,6499.0
2021-09-21 11:20:00,161.91,161.97,161.76,161.83,9070.0,161.91,161.97,161.76,161.83,9070.0
2021-09-21 11:30:00,161.99,162.49,161.91,162.23,4257.0,161.99,162.49,161.91,162.23,4257.0
2021-09-21 11:40:00,162.18,162.37,162.14,162.14,4446.0,162.18,162.37,162.14,162.14,4446.0
2021-09-21 11:50:00,162.02,162.03,161.73,161.73,4762.0,162.02,162.03,161.73,161.73,4762.0
2021-09-21 12:00:00,161.74,162.12,161.71,162.02,3638.0,161.74,162.12,161.71,162.02,3638.0
2021-09-21 12:10:00,161.92,161.95,161.7,161.7,3404.0,161.92,161.95,161.7,161.7,3404.0
2021-09-21 12:20:00,161.7,161.76,161.46,161.46,2088.0,161.7,161.76,161.46,161.46,2088.0
2021-09-21 12:30:00,161.43,161.61,161.37,161.6,2823.0,161.43,161.61,161.37,161.6,2823.0
2021-09-21 12:40:00,161.57,161.68,161.54,161.59,2500.0,161.57,161.68,161.54,161.59,2500.0
2021-09-21 12:50:00,161.57,161.63,161.22,161.43,4009.0,161.57,161.63,161.22,161.43,4009.0
2021-09-21 13:00:00,161.41,161.49,161.24,161.39,1917.0,161.41,161.49,161.24,161.39,1917.0
2021-09-21 13:10:00,161.34,161.4,161.27,161.38,4420.0,161.34,161.4,161.27,161.38,4420.0
2021-09-21 13:20:00,161.38,161.45,161.02,161.02,2715.0,161.38,161.45,161.02,161.02,2715.0
2021-09-21 13:30:00,161.01,161.1,160.93,161.09,2986.0,161.01,161.1,160.93,161.09,2986.0
2021-09-21 13:40:00,161.0,161.18,160.87,161.13,4137.0,161.0,161.18,160.87,161.13,4137.0
2021-09-21 13:50:00,161.11,161.22,160.72,160.82,2800.0,161.11,161.22,160.72,160.82,2800.0
2021-09-21 14:00:00,160.93,161.23,160.88,161.16,5381.0,160.93,161.23,160.88,161.16,5381.0
2021-09-21 14:10:00,161.13,161.13,160.93,160.96,3472.0,161.13,161.13,160.93,160.96,3472.0
2021-09-21 14:20:00,160.96,161.03,160.75,160.81,5057.0,160.96,161.03,160.75,160.81,5057.0
2021-09-21 14:30:00,160.8,161.06,160.8,160.96,4286.0,160.8,161.06,160.8,160.96,4286.0
2021-09-21 14:40:00,160.94,161.08,160.85,161.05,3552.0,160.94,161.08,160.85,161.05,3552.0
2021-09-21 14:50:00,161.11,161.59,161.11,161.3,6788.0,161.11,161.59,161.11,161.3,6788.0
2021-09-21 15:00:00,161.36,161.53,161.32,161.35,4615.0,161.36,161.53,161.32,161.35,4615.0
2021-09-21 15:10:00,161.34,161.65,161.3,161.39,6886.0,161.34,161.65,161.3,161.39,6886.0
2021-09-21 15:20:00,161.43,161.59,161.42,161.5,4995.0,161.43,161.59,161.42,161.5,4995.0
2021-09-21 15:30:00,161.59,161.64,161.37,161.41,16866.0,161.59,161.64,161.37,161.41,16866.0
2021-09-21 15:40:00,161.4,161.59,161.3,161.37,32037.0,161.4,161.59,161.3,161.37,32037.0
2021-09-21 15:50:00,161.42,161.44,160.86,160.87,57691.0,161.42,161.44,160.86,160.87,57691.0
2021-09-22 09:30:00,161.6,161.63,160.42,160.42,15851.0,161.6,161.63,160.42,160.42,15851.0
2021-09-22 09:40:00,160.58,160.83,160.45,160.83,3423.0,160.58,160.83,160.45,160.83,3423.0
2021-09-22 09:50:00,160.82,161.19,160.82,161.19,6250.0,160.82,161.19,160.82,161.19,6250.0
2021-09-22 10:00:00,161.35,161.88,161.12,161.77,10698.0,161.35,161.88,161.12,161.77,10698.0
2021-09-22 10:10:00,161.64,162.09,161.41,162.07,15786.0,161.64,162.09,161.41,162.07,15786.0
2021-09-22 10:20:00,161.99,162.06,161.77,161.9,4740.0,161.99,162.06,161.77,161.9,4740.0
2021-09-22 10:30:00,161.96,162.38,161.96,162.31,2561.0,161.96,162.38,161.96,162.31,2561.0
2021-09-22 10:40:00,162.25,162.43,162.14,162.42,4945.0,162.25,162.43,162.14,162.42,4945.0
2021-09-22 10:50:00,162.42,162.6,162.29,162.57,3256.0,162.42,162.6,162.29,162.57,3256.0
2021-09-22 11:00:00,162.63,162.71,162.5,162.61,3962.0,162.63,162.71,162.5,162.61,3962.0
2021-09-22 11:10:00,162.56,162.71,162.44,162.63,4155.0,162.56,162.71,162.44,162.63,4155.0
2021-09-22 11:20:00,162.61,162.61,162.38,162.43,3467.0,162.61,162.61,162.38,162.43,3467.0
2021-09-22 11:30:00,162.47,162.68,162.47,162.68,1200.0,162.47,162.68,162.47,162.68,1200.0
2021-09-22 11:40:00,162.65,162.79,162.65,162.7,2664.0,162.65,162.79,162.65,162.7,2664.0
2021-09-22 11:50:00,162.9,163.01,162.46,162.87,8045.0,162.9,163.01,162.46,162.87,8045.0
2021-09-22 12:00:00,162.88,162.88,162.67,162.74,2094.0,162.88,162.88,162.67,162.74,2094.0
2021-09-22 12:10:00,162.77,162.99,162.73,162.89,5243.0,162.77,162.99,162.73,162.89,5243.0
2021-09-22 12:20:00,162.87,163.07,162.87,162.96,1874.0,162.87,163.07,162.87,162.96,1874.0
2021-09-22 12:30:00,162.95,162.97,162.88,162.88,2700.0,162.95,162.97,162.88,162.88,2700.0
2021-09-22 12:40:00,162.91,162.91,162.7,162.71,3695.0,162.91,162.91,162.7,162.71,3695.0
2021-09-22 12:50:00,162.71,162.75,162.48,162.53,2238.0,162.71,162.75,162.48,162.53,2238.0
2021-09-22 13:00:00,162.57,162.58,162.36,162.38,2934.0,162.57,162.58,162.36,162.38,2934.0
2021-09-22 13:10:00,162.35,162.36,162.2,162.3,4500.0,162.35,162.36,162.2,162.3,4500.0
2021-09-22 13:20:00,162.29,162.48,162.29,162.45,5990.0,162.29,162.48,162.29,162.45,5990.0
2021-09-22 13:30:00,162.49,162.57,162.23,162.37,3417.0,162.49,162.57,162.23,162.37,3417.0
2021-09-22 13:40:00,162.23,162.33,162.19,162.19,2384.0,162.23,162.33,162.19,162.19,2384.0
2021-09-22 13:50:00,162.11,162.2,162.01,162.19,5970.0,162.11,162.2,162.01,162.19,5970.0
2021-09-22 14:00:00,162.14,162.79,161.75,162.52,6471.0,162.14,162.79,161.75,162.52,6471.0
2021-09-22 14:10:00,162.59,162.95,162.53,162.77,33397.0,162.59,162.95,162.53,162.77,33397.0
2021-09-22 14:20:00,162.76,162.76,162.55,162.61,5529.0,162.76,162.76,162.55,162.61,5529.0
2021-09-22 14:30:00,162.68,162.69,162.18,162.31,6723.0,162.68,162.69,162.18,162.31,6723.0
2021-09-22 14:40:00,162.02,162.28,161.75,161.8,9771.0,162.02,162.28,161.75,161.8,9771.0
2021-09-22 14:50:00,161.72,161.96,161.5,161.75,7234.0,161.72,161.96,161.5,161.75,7234.0
2021-09-22 15:00:00,161.62,161.85,161.56,161.79,10590.0,161.62,161.85,161.56,161.79,10590.0
2021-09-22 15:10:00,161.89,162.7,161.89,162.7,6774.0,161.89,162.7,161.89,162.7,6774.0
2021-09-22 15:20:00,162.7,162.93,162.66,162.71,5825.0,162.7,162.93,162.66,162.71,5825.0
2021-09-22 15:30:00,162.69,162.84,162.52,162.84,12174.0,162.69,162.84,162.52,162.84,12174.0
2021-09-22 15:40:00,162.86,162.86,162.46,162.5,13861.0,162.86,162.86,162.46,162.5,13861.0
2021-09-22 15:50:00,162.49,162.53,162.05,162.19,57023.0,162.49,162.53,162.05,162.19,57023.0
2021-09-23 09:30:00,163.28,163.68,162.38,162.96,28118.0,163.28,163.68,162.38,162.96,28118.0
2021-09-23 09:40:00,162.99,163.78,162.99,163.74,10410.0,162.99,163.78,162.99,163.74,10410.0
2021-09-23 09:50:00,163.84,163.86,163.48,163.53,8944.0,163.84,163.86,163.48,163.53,8944.0
2021-09-23 10:00:00,163.46,163.99,163.46,163.97,11974.0,163.46,163.99,163.46,163.97,11974.0
2021-09-23 10:10:00,163.83,163.83,163.28,163.53,13219.0,163.83,163.83,163.28,163.53,13219.0
2021-09-23 10:20:00,163.64,163.97,163.59,163.63,11287.0,163.64,163.97,163.59,163.63,11287.0
2021-09-23 10:30:00,163.66,163.9,163.47,163.53,11165.0,163.66,163.9,163.47,163.53,11165.0
2021-09-23 10:40:00,163.58,163.77,163.46,163.72,5007.0,163.58,163.77,163.46,163.72,5007.0
2021-09-23 10:50:00,163.75,163.89,163.69,163.86,8494.0,163.75,163.89,163.69,163.86,8494.0
2021-09-23 11:00:00,163.87,163.87,163.16,163.17,16724.0,163.87,163.87,163.16,163.17,16724.0
2021-09-23 11:10:00,163.08,163.34,162.91,162.94,7450.0,163.08,163.34,162.91,162.94,7450.0
2021-09-23 11:20:00,162.9,162.94,162.68,162.88,7231.0,162.9,162.94,162.68,162.88,7231.0
2021-09-23 11:30:00,162.87,162.95,162.8,162.93,6723.0,162.87,162.95,162.8,162.93,6723.0
2021-09-23 11:40:00,162.8,162.8,162.56,162.62,4938.0,162.8,162.8,162.56,162.62,4938.0
2021-09-23 11:50:00,162.57,163.17,162.57,163.14,3480.0,162.57,163.17,162.57,163.14,3480.0
2021-09-23 12:00:00,163.13,163.13,162.84,162.88,11633.0,163.13,163.13,162.84,162.88,11633.0
2021-09-23 12:10:00,162.75,162.99,162.63,162.88,4030.0,162.75,162.99,162.63,162.88,4030.0
2021-09-23 12:20:00,162.88,162.96,162.81,162.84,4915.0,162.88,162.96,162.81,162.84,4915.0
2021-09-23 12:30:00,162.91,163.19,162.91,163.09,5186.0,162.91,163.19,162.91,163.09,5186.0
2021-09-23 12:40:00,163.06,163.24,163.03,163.16,3951.0,163.06,163.24,163.03,163.16,3951.0
2021-09-23 12:50:00,163.22,163.44,163.18,163.33,7639.0,163.22,163.44,163.18,163.33,7639.0
2021-09-23 13:00:00,163.34,163.64,163.24,163.63,5591.0,163.34,163.64,163.24,163.63,5591.0
2021-09-23 13:10:00,163.6,163.61,163.44,163.59,5638.0,163.6,163.61,163.44,163.59,5638.0
2021-09-23 13:20:00,163.59,163.73,163.56,163.68,4910.0,163.59,163.73,163.56,163.68,4910.0
2021-09-23 13:30:00,163.71,163.83,163.68,163.79,4597.0,163.71,163.83,163.68,163.79,4597.0
2021-09-23 13:40:00,163.78,163.82,163.7,163.8,8107.0,163.78,163.82,163.7,163.8,8107.0
2021-09-23 13:50:00,163.79,163.84,163.73,163.75,9297.0,163.79,163.84,163.73,163.75,9297.0
2021-09-23 14:00:00,163.75,163.86,163.66,163.66,7550.0,163.75,163.86,163.66,163.66,7550.0
2021-09-23 14:10:00,163.67,163.72,163.65,163.72,5605.0,163.67,163.72,163.65,163.72,5605.0
2021-09-23 14:20:00,163.74,163.74,163.58,163.59,4312.0,163.74,163.74,163.58,163.59,4312.0
2021-09-23 14:30:00,163.59,163.72,163.49,163.58,7220.0,163.59,163.72,163.49,163.58,7220.0
2021-09-23 14:40:00,163.61,163.64,163.48,163.51,5847.0,163.61,163.64,163.48,163.51,5847.0
2021-09-23 14:50:00,163.5,163.67,163.46,163.64,6733.0,163.5,163.67,163.46,163.64,6733.0
2021-09-23 15:00:00,163.62,163.66,163.54,163.64,5600.0,163.62,163.66,163.54,163.64,5600.0
2021-09-23 15:10:00,163.6,163.67,163.53,163.57,7588.0,163.6,163.67,163.53,163.57,7588.0
2021-09-23 15:20:00,163.59,163.61,163.42,163.43,8736.0,163.59,163.61,163.42,163.43,8736.0
2021-09-23 15:30:00,163.42,163.55,163.33,163.45,13065.0,163.42,163.55,163.33,163.45,13065.0
2021-09-23 15:40:00,163.45,163.55,163.3,163.34,16596.0,163.45,163.55,163.3,163.34,16596.0
2021-09-23 15:50:00,163.2,163.48,163.03,163.04,56215.0,163.2,163.48,163.03,163.04,56215.0
2021-09-24 09:30:00,162.39,162.8,161.22,162.18,25609.0,162.39,162.8,161.22,162.18,25609.0
2021-09-24 09:40:00,162.3,162.52,161.59,161.72,10388.0,162.3,162.52,161.59,161.72,10388.0
2021-09-24 09:50:00,161.65,162.26,161.58,162.26,7701.0,161.65,162.26,161.58,162.26,7701.0
2021-09-24 10:00:00,162.29,162.44,161.63,161.68,13926.0,162.29,162.44,161.63,161.68,13926.0
2021-09-24 10:10:00,161.68,161.68,161.05,161.25,13396.0,161.68,161.68,161.05,161.25,13396.0
2021-09-24 10:20:00,161.29,161.84,161.24,161.43,19845.0,161.29,161.84,161.24,161.43,19845.0
2021-09-24 10:30:00,161.51,161.84,161.34,161.77,14537.0,161.51,161.84,161.34,161.77,14537.0
2021-09-24 10:40:00,161.81,161.99,161.54,161.67,10964.0,161.81,161.99,161.54,161.67,10964.0
2021-09-24 10:50:00,161.64,161.67,161.37,161.53,7761.0,161.64,161.67,161.37,161.53,7761.0
2021-09-24 11:00:00,161.64,162.42,161.64,162.42,8012.0,161.64,162.42,161.64,162.42,8012.0
2021-09-24 11:10:00,162.39,162.39,162.24,162.28,7197.0,162.39,162.39,162.24,162.28,7197.0
2021-09-24 11:20:00,162.24,162.31,162.0,162.08,11992.0,162.24,162.31,162.0,162.08,11992.0
2021-09-24 11:30:00,162.07,162.26,161.96,162.15,8339.0,162.07,162.26,161.96,162.15,8339.0
2021-09-24 11:40:00,162.22,162.22,161.78,161.87,4712.0,162.22,162.22,161.78,161.87,4712.0
2021-09-24 11:50:00,161.86,162.21,161.82,162.2,3298.0,161.86,162.21,161.82,162.2,3298.0
2021-09-24 12:00:00,162.19,162.19,162.03,162.06,3555.0,162.19,162.19,162.03,162.06,3555.0
2021-09-24 12:10:00,162.1,162.46,162.07,162.46,4109.0,162.1,162.46,162.07,162.46,4109.0
2021-09-24 12:20:00,162.44,162.54,162.42,162.54,2530.0,162.44,162.54,162.42,162.54,2530.0
2021-09-24 12:30:00,162.56,162.84,162.56,162.83,9059.0,162.56,162.84,162.56,162.83,9059.0
2021-09-24 12:40:00,162.87,163.07,162.87,162.94,7209.0,162.87,163.07,162.87,162.94,7209.0
2021-09-24 12:50:00,162.96,162.99,162.82,162.98,4530.0,162.96,162.99,162.82,162.98,4530.0
2021-09-24 13:00:00,162.94,163.02,162.81,162.82,8336.0,162.94,163.02,162.81,162.82,8336.0
2021-09-24 13:10:00,162.82,162.84,162.74,162.76,5488.0,162.82,162.84,162.74,162.76,5488.0
2021-09-24 13:20:00,162.77,162.9,162.77,162.85,6266.0,162.77,162.9,162.77,162.85,6266.0
2021-09-24 13:30:00,162.87,162.87,162.68,162.81,6749.0,162.87,162.87,162.68,162.81,6749.0
2021-09-24 13:40:00,162.8,162.85,162.77,162.82,11984.0,162.8,162.85,162.77,162.82,11984.0
2021-09-24 13:50:00,162.82,162.84,162.67,162.72,7654.0,162.82,162.84,162.67,162.72,7654.0
2021-09-24 14:00:00,162.73,163.0,162.73,162.88,6390.0,162.73,163.0,162.73,162.88,6390.0
2021-09-24 14:10:00,162.88,162.91,162.81,162.85,9726.0,162.88,162.91,162.81,162.85,9726.0
2021-09-24 14:20:00,162.84,162.9,162.79,162.83,5337.0,162.84,162.9,162.79,162.83,5337.0
2021-09-24 14:30:00,162.8,162.98,162.8,162.97,2914.0,162.8,162.98,162.8,162.97,2914.0
2021-09-24 14:40:00,162.93,162.99,162.89,162.99,4510.0,162.93,162.99,162.89,162.99,4510.0
2021-09-24 14:50:00,162.97,163.17,162.95,163.17,6132.0,162.97,163.17,162.95,163.17,6132.0
2021-09-24 15:00:00,163.13,163.13,162.89,162.89,8913.0,163.13,163.13,162.89,162.89,8913.0
2021-09-24 15:10:00,162.92,163.09,162.81,163.05,14767.0,162.92,163.09,162.81,163.05,14767.0
2021-09-24 15:20:00,163.06,163.35,163.05,163.22,5703.0,163.06,163.35,163.05,163.22,5703.0
2021-09-24 15:30:00,163.21,163.47,163.19,163.45,19795.0,163.21,163.47,163.19,163.45,19795.0
2021-09-24 15:40:00,163.49,163.73,163.49,163.67,21182.0,163.49,163.73,163.49,163.67,21182.0
2021-09-24 15:50:00,163.65,163.83,163.44,163.55,58720.0,163.65,163.83,163.44,163.55,58720.0
2021-09-27 09:30:00,161.59,161.87,159.28,159.4,46687.0,161.59,161.87,159.28,159.4,46687.0
2021-09-27 09:40:00,159.09,159.16,157.56,157.92,48195.0,159.09,159.16,157.56,157.92,48195.0
2021-09-27 09:50:00,157.62,158.03,157.18,157.82,23734.0,157.62,158.03,157.18,157.82,23734.0
2021-09-27 10:00:00,157.82,158.06,157.07,157.82,22916.0,157.82,158.06,157.07,157.82,22916.0
2021-09-27 10:10:00,157.76,158.05,157.58,158.03,15635.0,157.76,158.05,157.58,158.03,15635.0
2021-09-27 10:20:00,158.06,158.28,157.88,158.28,15266.0,158.06,158.28,157.88,158.28,15266.0
2021-09-27 10:30:00,158.29,158.83,158.26,158.82,8120.0,158.29,158.83,158.26,158.82,8120.0
2021-09-27 10:40:00,158.75,158.8,158.57,158.58,6433.0,158.75,158.8,158.57,158.58,6433.0
2021-09-27 10:50:00,158.59,158.79,158.37,158.4,14069.0,158.59,158.79,158.37,158.4,14069.0
2021-09-27 11:00:00,158.37,159.06,158.31,158.54,6698.0,158.37,159.06,158.31,158.54,6698.0
2021-09-27 11:10:00,158.42,158.75,158.41,158.48,6917.0,158.42,158.75,158.41,158.48,6917.0
2021-09-27 11:20:00,158.52,158.52,157.92,158.0,12350.0,158.52,158.52,157.92,158.0,12350.0
2021-09-27 11:30:00,158.03,158.03,157.59,157.69,7614.0,158.03,158.03,157.59,157.69,7614.0
2021-09-27 11:40:00,157.66,157.66,157.21,157.44,6145.0,157.66,157.66,157.21,157.44,6145.0
2021-09-27 11:50:00,157.39,157.63,157.29,157.63,6230.0,157.39,157.63,157.29,157.63,6230.0
2021-09-27 12:00:00,157.65,157.9,157.43,157.89,15421.0,157.65,157.9,157.43,157.89,15421.0
2021-09-27 12:10:00,157.91,158.07,157.84,158.0,3523.0,157.91,158.07,157.84,158.0,3523.0
2021-09-27 12:20:00,158.03,158.16,157.98,158.03,2457.0,158.03,158.16,157.98,158.03,2457.0
2021-09-27 12:30:00,158.04,158.14,157.86,157.91,13032.0,158.04,158.14,157.86,157.91,13032.0
2021-09-27 12:40:00,157.9,157.96,157.35,157.35,4188.0,157.9,157.96,157.35,157.35,4188.0
2021-09-27 12:50:00,157.23,157.41,157.23,157.41,2907.0,157.23,157.41,157.23,157.41,2907.0
2021-09-27 13:00:00,157.37,157.67,157.29,157.6,5254.0,157.37,157.67,157.29,157.6,5254.0
2021-09-27 13:10:00,157.64,157.86,157.61,157.79,3015.0,157.64,157.86,157.61,157.79,3015.0
2021-09-27 13:20:00,157.91,158.01,157.87,158.01,2324.0,157.91,158.01,157.87,158.01,2324.0
2021-09-27 13:30:00,157.98,157.98,157.75,157.77,4000.0,157.98,157.98,157.75,157.77,4000.0
2021-09-27 13:40:00,157.7,157.7,157.59,157.64,5758.0,157.7,157.7,157.59,157.64,5758.0
2021-09-27 13:50:00,157.62,157.82,157.61,157.82,3602.0,157.62,157.82,157.61,157.82,3602.0
2021-09-27 14:00:00,157.84,158.12,157.82,158.09,5365.0,157.84,158.12,157.82,158.09,5365.0
2021-09-27 14:10:00,158.02,158.15,157.85,158.12,6142.0,158.02,158.15,157.85,158.12,6142.0
2021-09-27 14:20:00,158.19,158.19,157.93,157.99,3470.0,158.19,158.19,157.93,157.99,3470.0
2021-09-27 14:30:00,158.04,158.1,157.98,158.0,5795.0,158.04,158.1,157.98,158.0,5795.0
2021-09-27 14:40:00,158.0,158.18,158.0,158.12,6722.0,158.0,158.18,158.0,158.12,6722.0
2021-09-27 14:50:00,158.14,158.17,157.95,157.95,5324.0,158.14,158.17,157.95,157.95,5324.0
2021-09-27 15:00:00,158.08,158.09,157.82,157.92,5852.0,158.08,158.09,157.82,157.92,5852.0
2021-09-27 15:10:00,157.98,158.3,157.97,158.26,8748.0,157.98,158.3,157.97,158.26,8748.0
2021-09-27 15:20:00,158.22,158.26,158.1,158.14,6028.0,158.22,158.26,158.1,158.14,6028.0
2021-09-27 15:30:00,158.14,158.39,158.07,158.18,38101.0,158.14,158.39,158.07,158.18,38101.0
2021-09-27 15:40:00,158.21,158.37,158.09,158.12,16530.0,158.21,158.37,158.09,158.12,16530.0
2021-09-27 15:50:00,158.09,158.17,157.91,158.16,48342.0,158.09,158.17,157.91,158.16,48342.0
2021-09-28 09:30:00,155.62,157.1,155.24,155.57,42935.0,155.62,157.1,155.24,155.57,42935.0
2021-09-28 09:40:00,155.18,155.18,154.23,155.11,20152.0,155.18,155.18,154.23,155.11,20152.0
2021-09-28 09:50:00,154.84,155.27,154.38,155.27,14948.0,154.84,155.27,154.38,155.27,14948.0
2021-09-28 10:00:00,155.19,155.19,154.19,154.55,13620.0,155.19,155.19,154.19,154.55,13620.0
2021-09-28 10:10:00,154.5,154.74,153.64,153.86,14874.0,154.5,154.74,153.64,153.86,14874.0
2021-09-28 10:20:00,153.81,154.21,153.55,154.16,20289.0,153.81,154.21,153.55,154.16,20289.0
2021-09-28 10:30:00,153.9,154.55,153.56,154.37,11647.0,153.9,154.55,153.56,154.37,11647.0
2021-09-28 10:40:00,154.37,154.37,153.78,153.78,9171.0,154.37,154.37,153.78,153.78,9171.0
2021-09-28 10:50:00,153.68,153.93,153.44,153.66,13361.0,153.68,153.93,153.44,153.66,13361.0
2021-09-28 11:00:00,153.69,153.72,153.13,153.13,13582.0,153.69,153.72,153.13,153.13,13582.0
2021-09-28 11:10:00,153.12,153.2,152.82,153.02,11193.0,153.12,153.2,152.82,153.02,11193.0
2021-09-28 11:20:00,153.04,153.25,152.77,152.88,11906.0,153.04,153.25,152.77,152.88,11906.0
2021-09-28 11:30:00,152.74,153.29,152.44,153.25,40985.0,152.74,153.29,152.44,153.25,40985.0
2021-09-28 11:40:00,153.22,153.22,152.45,152.75,15379.0,153.22,153.22,152.45,152.75,15379.0
2021-09-28 11:50:00,152.65,153.28,152.61,153.2,11185.0,152.65,153.28,152.61,153.2,11185.0
2021-09-28 12:00:00,153.07,153.51,152.91,153.43,8870.0,153.07,153.51,152.91,153.43,8870.0
2021-09-28 12:10:00,153.44,153.89,153.29,153.74,7736.0,153.44,153.89,153.29,153.74,7736.0
2021-09-28 12:20:00,153.75,153.84,153.6,153.6,9315.0,153.75,153.84,153.6,153.6,9315.0
2021-09-28 12:30:00,153.59,153.59,153.22,153.27,8991.0,153.59,153.59,153.22,153.27,8991.0
2021-09-28 12:40:00,153.19,153.29,153.1,153.22,6047.0,153.19,153.29,153.1,153.22,6047.0
2021-09-28 12:50:00,153.16,153.47,153.16,153.43,7248.0,153.16,153.47,153.16,153.43,7248.0
2021-09-28 13:00:00,153.45,153.7,153.28,153.51,11828.0,153.45,153.7,153.28,153.51,11828.0
2021-09-28 13:10:00,153.52,153.73,153.28,153.72,7902.0,153.52,153.73,153.28,153.72,7902.0
2021-09-28 13:20:00,153.73,154.41,153.72,154.31,8155.0,153.73,154.41,153.72,154.31,8155.0
2021-09-28 13:30:00,154.3,154.38,154.1,154.35,5686.0,154.3,154.38,154.1,154.35,5686.0
2021-09-28 13:40:00,154.36,154.52,154.1,154.19,8560.0,154.36,154.52,154.1,154.19,8560.0
2021-09-28 13:50:00,154.16,154.25,153.65,153.69,7054.0,154.16,154.25,153.65,153.69,7054.0
2021-09-28 14:00:00,153.64,153.75,153.41,153.42,7038.0,153.64,153.75,153.41,153.42,7038.0
2021-09-28 14:10:00,153.38,153.68,153.33,153.64,13087.0,153.38,153.68,153.33,153.64,13087.0
2021-09-28 14:20:00,153.68,154.06,153.64,154.02,10898.0,153.68,154.06,153.64,154.02,10898.0
2021-09-28 14:30:00,154.03,154.07,153.6,153.89,9771.0,154.03,154.07,153.6,153.89,9771.0
2021-09-28 14:40:00,153.86,154.65,153.86,154.58,6985.0,153.86,154.65,153.86,154.58,6985.0
2021-09-28 14:50:00,154.62,154.68,154.24,154.31,6828.0,154.62,154.68,154.24,154.31,6828.0
2021-09-28 15:00:00,154.2,154.54,154.18,154.32,8040.0,154.2,154.54,154.18,154.32,8040.0
2021-09-28 15:10:00,154.28,154.33,153.99,154.02,11903.0,154.28,154.33,153.99,154.02,11903.0
2021-09-28 15:20:00,153.99,154.12,153.49,153.49,17388.0,153.99,154.12,153.49,153.49,17388.0
2021-09-28 15:30:00,153.45,153.63,153.15,153.2,26881.0,153.45,153.63,153.15,153.2,26881.0
2021-09-28 15:40:00,153.16,153.43,152.45,152.45,36581.0,153.16,153.43,152.45,152.45,36581.0
2021-09-28 15:50:00,152.42,152.76,152.25,152.48,120354.0,152.42,152.76,152.25,152.48,120354.0
2021-09-29 09:30:00,154.21,154.49,153.43,153.47,43300.0,154.21,154.49,153.43,153.47,43300.0
2021-09-29 09:40:00,153.44,154.09,152.77,154.09,11166.0,153.44,154.09,152.77,154.09,11166.0
2021-09-29 09:50:00,154.27,154.63,154.16,154.28,9281.0,154.27,154.63,154.16,154.28,9281.0
2021-09-29 10:00:00,154.36,154.59,153.97,154.19,8420.0,154.36,154.59,153.97,154.19,8420.0
2021-09-29 10:10:00,154.25,154.27,153.78,154.04,7453.0,154.25,154.27,153.78,154.04,7453.0
2021-09-29 10:20:00,154.0,154.48,153.68,153.68,7869.0,154.0,154.48,153.68,153.68,7869.0
2021-09-29 10:30:00,153.77,153.77,153.0,153.0,12993.0,153.77,153.77,153.0,153.0,12993.0
2021-09-29 10:40:00,153.0,153.41,152.86,153.39,3370.0,153.0,153.41,152.86,153.39,3370.0
2021-09-29 10:50:00,153.52,153.52,153.19,153.47,6348.0,153.52,153.52,153.19,153.47,6348.0
2021-09-29 11:00:00,153.53,153.55,153.13,153.13,7915.0,153.53,153.55,153.13,153.13,7915.0
2021-09-29 11:10:00,153.08,153.08,152.71,152.81,10090.0,153.08,153.08,152.71,152.81,10090.0
2021-09-29 11:20:00,152.81,152.87,152.57,152.64,4583.0,152.81,152.87,152.57,152.64,4583.0
2021-09-29 11:30:00,152.5,152.6,152.14,152.19,5903.0,152.5,152.6,152.14,152.19,5903.0
2021-09-29 11:40:00,152.21,152.64,152.18,152.57,6854.0,152.21,152.64,152.18,152.57,6854.0
2021-09-29 11:50:00,152.7,152.76,152.47,152.6,3200.0,152.7,152.76,152.47,152.6,3200.0
2021-09-29 12:00:00,152.52,152.7,152.34,152.41,3718.0,152.52,152.7,152.34,152.41,3718.0
2021-09-29 12:10:00,152.38,152.38,152.0,152.28,7073.0,152.38,152.38,152.0,152.28,7073.0
2021-09-29 12:20:00,152.29,152.29,151.76,151.92,7078.0,152.29,152.29,151.76,151.92,7078.0
2021-09-29 12:30:00,152.01,152.19,151.99,152.14,4785.0,152.01,152.19,151.99,152.14,4785.0
2021-09-29 12:40:00,152.11,152.16,151.91,151.96,3310.0,152.11,152.16,151.91,151.96,3310.0
2021-09-29 12:50:00,152.26,152.41,152.23,152.24,4400.0,152.26,152.41,152.23,152.24,4400.0
2021-09-29 13:00:00,152.28,152.32,152.04,152.32,6901.0,152.28,152.32,152.04,152.32,6901.0
2021-09-29 13:10:00,152.32,152.55,152.2,152.42,8101.0,152.32,152.55,152.2,152.42,8101.0
2021-09-29 13:20:00,152.46,152.47,152.12,152.21,4213.0,152.46,152.47,152.12,152.21,4213.0
2021-09-29 13:30:00,152.15,152.18,151.9,152.02,4617.0,152.15,152.18,151.9,152.02,4617.0
2021-09-29 13:40:00,151.92,152.26,151.87,152.18,3396.0,151.92,152.26,151.87,152.18,3396.0
2021-09-29 13:50:00,152.15,152.46,152.14,152.46,3560.0,152.15,152.46,152.14,152.46,3560.0
2021-09-29 14:00:00,152.48,152.96,152.4,152.91,6752.0,152.48,152.96,152.4,152.91,6752.0
2021-09-29 14:10:00,152.99,153.52,152.98,153.31,4816.0,152.99,153.52,152.98,153.31,4816.0
2021-09-29 14:20:00,153.34,153.35,153.09,153.13,4332.0,153.34,153.35,153.09,153.13,4332.0
2021-09-29 14:30:00,153.13,153.26,153.11,153.13,4227.0,153.13,153.26,153.11,153.13,4227.0
2021-09-29 14:40:00,153.13,153.43,153.09,153.15,7047.0,153.13,153.43,153.09,153.15,7047.0
2021-09-29 14:50:00,153.18,153.33,153.11,153.33,6053.0,153.18,153.33,153.11,153.33,6053.0
2021-09-29 15:00:00,153.31,153.34,153.03,153.21,5376.0,153.31,153.34,153.03,153.21,5376.0
2021-09-29 15:10:00,153.25,153.25,153.13,153.14,2970.0,153.25,153.25,153.13,153.14,2970.0
2021-09-29 15:20:00,153.09,153.09,152.93,152.93,4788.0,153.09,153.09,152.93,152.93,4788.0
2021-09-29 15:30:00,152.91,152.96,152.69,152.69,5000.0,152.91,152.96,152.69,152.69,5000.0
2021-09-29 15:40:00,152.71,152.71,152.45,152.51,11372.0,152.71,152.71,152.45,152.51,11372.0
2021-09-29 15:50:00,152.49,152.49,151.91,152.27,56942.0,152.49,152.49,151.91,152.27,56942.0
2021-09-30 09:30:00,153.42,154.26,153.33,153.78,29223.0,153.42,154.26,153.33,153.78,29223.0
2021-09-30 09:40:00,153.83,154.19,153.67,154.1,16216.0,153.83,154.19,153.67,154.1,16216.0
2021-09-30 09:50:00,154.25,154.26,153.45,153.51,8893.0,154.25,154.26,153.45,153.51,8893.0
2021-09-30 10:00:00,153.61,153.73,153.24,153.55,9542.0,153.61,153.73,153.24,153.55,9542.0
2021-09-30 10:10:00,153.6,153.88,153.45,153.78,5102.0,153.6,153.88,153.45,153.78,5102.0
2021-09-30 10:20:00,153.75,153.75,153.09,153.34,6216.0,153.75,153.75,153.09,153.34,6216.0
2021-09-30 10:30:00,153.38,153.44,152.88,153.06,5759.0,153.38,153.44,152.88,153.06,5759.0
2021-09-30 10:40:00,153.01,153.55,152.77,153.45,9043.0,153.01,153.55,152.77,153.45,9043.0
2021-09-30 10:50:00,153.39,153.39,152.82,152.91,4481.0,153.39,153.39,152.82,152.91,4481.0
2021-09-30 11:00:00,152.82,153.05,152.72,152.91,5173.0,152.82,153.05,152.72,152.91,5173.0
2021-09-30 11:10:00,152.96,153.08,152.74,153.04,6068.0,152.96,153.08,152.74,153.04,6068.0
2021-09-30 11:20:00,153.07,153.07,152.83,153.02,5616.0,153.07,153.07,152.83,153.02,5616.0
2021-09-30 11:30:00,153.02,153.05,152.3,152.34,5260.0,153.02,153.05,152.3,152.34,5260.0
2021-09-30 11:40:00,152.15,152.16,151.96,152.13,5988.0,152.15,152.16,151.96,152.13,5988.0
2021-09-30 11:50:00,152.12,152.29,151.91,152.29,5366.0,152.12,152.29,151.91,152.29,5366.0
2021-09-30 12:00:00,152.24,152.24,151.77,151.77,7668.0,152.24,152.24,151.77,151.77,7668.0
2021-09-30 12:10:00,151.78,152.03,151.67,151.85,5731.0,151.78,152.03,151.67,151.85,5731.0
2021-09-30 12:20:00,152.16,152.19,151.96,151.98,3348.0,152.16,152.19,151.96,151.98,3348.0
2021-09-30 12:30:00,151.87,152.28,151.7,152.14,6531.0,151.87,152.28,151.7,152.14,6531.0
2021-09-30 12:40:00,152.08,152.15,151.95,152.14,4271.0,152.08,152.15,151.95,152.14,4271.0
2021-09-30 12:50:00,152.11,152.3,151.94,152.0,5191.0,152.11,152.3,151.94,152.0,5191.0
2021-09-30 13:00:00,151.97,152.42,151.97,152.33,8692.0,151.97,152.42,151.97,152.33,8692.0
2021-09-30 13:10:00,152.43,152.53,152.24,152.36,5130.0,152.43,152.53,152.24,152.36,5130.0
2021-09-30 13:20:00,152.38,152.38,152.12,152.16,2725.0,152.38,152.38,152.12,152.16,2725.0
2021-09-30 13:30:00,152.13,152.51,152.12,152.51,4349.0,152.13,152.51,152.12,152.51,4349.0
2021-09-30 13:40:00,152.51,152.55,152.22,152.22,3600.0,152.51,152.55,152.22,152.22,3600.0
2021-09-30 13:50:00,152.24,152.53,152.19,152.36,6867.0,152.24,152.53,152.19,152.36,6867.0
2021-09-30 14:00:00,152.41,153.11,152.41,153.09,8382.0,152.41,153.11,152.41,153.09,8382.0
2021-09-30 14:10:00,153.06,153.15,152.87,152.87,3841.0,153.06,153.15,152.87,152.87,3841.0
2021-09-30 14:20:00,152.88,152.96,152.74,152.95,7683.0,152.88,152.96,152.74,152.95,7683.0
2021-09-30 14:30:00,152.99,152.99,152.65,152.65,6287.0,152.99,152.99,152.65,152.65,6287.0
2021-09-30 14:40:00,152.68,152.97,152.6,152.69,7149.0,152.68,152.97,152.6,152.69,7149.0
2021-09-30 14:50:00,152.74,152.94,152.49,152.56,6982.0,152.74,152.94,152.49,152.56,6982.0
2021-09-30 15:00:00,152.53,152.79,152.49,152.72,7358.0,152.53,152.79,152.49,152.72,7358.0
2021-09-30 15:10:00,152.71,152.95,152.67,152.68,12443.0,152.71,152.95,152.67,152.68,12443.0
2021-09-30 15:20:00,152.72,152.73,152.6,152.6,7172.0,152.72,152.73,152.6,152.6,7172.0
2021-09-30 15:30:00,152.49,152.79,152.49,152.52,13047.0,152.49,152.79,152.49,152.52,13047.0
2021-09-30 15:40:00,152.47,152.55,151.91,151.92,27654.0,152.47,152.55,151.91,151.92,27654.0
2021-09-30 15:50:00,151.95,152.04,151.2,151.5,135619.0,151.95,152.04,151.2,151.5,135619.0
2021-10-01 09:30:00,152.34,152.41,150.07,150.07,75533.0,152.34,152.41,150.07,150.07,75533.0
2021-10-01 09:40:00,150.07,150.62,149.93,150.39,26221.0,150.07,150.62,149.93,150.39,26221.0
2021-10-01 09:50:00,150.26,150.63,150.06,150.44,13831.0,150.26,150.63,150.06,150.44,13831.0
2021-10-01 10:00:00,150.44,150.65,150.08,150.21,10976.0,150.44,150.65,150.08,150.21,10976.0
2021-10-01 10:10:00,150.26,150.73,149.97,150.09,17714.0,150.26,150.73,149.97,150.09,17714.0
2021-10-01 10:20:00,149.99,150.15,149.52,149.75,17038.0,149.99,150.15,149.52,149.75,17038.0
2021-10-01 10:30:00,149.61,149.75,149.23,149.68,14487.0,149.61,149.75,149.23,149.68,14487.0
2021-10-01 10:40:00,149.71,151.05,149.67,151.05,21500.0,149.71,151.05,149.67,151.05,21500.0
2021-10-01 10:50:00,150.99,151.58,150.96,151.4,15500.0,150.99,151.58,150.96,151.4,15500.0
2021-10-01 11:00:00,151.42,151.52,151.05,151.09,13669.0,151.42,151.52,151.05,151.09,13669.0
2021-10-01 11:10:00,151.08,152.17,151.01,152.17,13643.0,151.08,152.17,151.01,152.17,13643.0
2021-10-01 11:20:00,152.19,152.31,151.8,151.8,13929.0,152.19,152.31,151.8,151.8,13929.0
2021-10-01 11:30:00,151.81,152.14,151.8,152.12,4474.0,151.81,152.14,151.8,152.12,4474.0
2021-10-01 11:40:00,152.12,152.38,151.99,152.33,8008.0,152.12,152.38,151.99,152.33,8008.0
2021-10-01 11:50:00,152.29,152.57,152.25,152.38,9436.0,152.29,152.57,152.25,152.38,9436.0
2021-10-01 12:00:00,152.41,152.61,152.21,152.56,7927.0,152.41,152.61,152.21,152.56,7927.0
2021-10-01 12:10:00,152.51,152.51,152.11,152.24,14331.0,152.51,152.51,152.11,152.24,14331.0
2021-10-01 12:20:00,152.32,152.49,152.2,152.3,9225.0,152.32,152.49,152.2,152.3,9225.0
2021-10-01 12:30:00,152.28,152.51,152.17,152.26,9810.0,152.28,152.51,152.17,152.26,9810.0
2021-10-01 12:40:00,152.27,152.53,152.24,152.38,13219.0,152.27,152.53,152.24,152.38,13219.0
2021-10-01 12:50:00,152.39,152.42,151.98,152.23,6557.0,152.39,152.42,151.98,152.23,6557.0
2021-10-01 13:00:00,152.22,152.57,152.09,152.57,4831.0,152.22,152.57,152.09,152.57,4831.0
2021-10-01 13:10:00,152.65,152.85,152.63,152.8,5798.0,152.65,152.85,152.63,152.8,5798.0
2021-10-01 13:20:00,152.82,153.01,152.77,152.8,8379.0,152.82,153.01,152.77,152.8,8379.0
2021-10-01 13:30:00,152.81,153.09,152.8,152.93,4730.0,152.81,153.09,152.8,152.93,4730.0
2021-10-01 13:40:00,152.97,153.28,152.94,153.28,4299.0,152.97,153.28,152.94,153.28,4299.0
2021-10-01 13:50:00,153.26,153.26,152.98,152.98,4282.0,153.26,153.26,152.98,152.98,4282.0
2021-10-01 14:00:00,153.07,153.41,153.06,153.35,5252.0,153.07,153.41,153.06,153.35,5252.0
2021-10-01 14:10:00,153.37,153.49,153.2,153.48,2436.0,153.37,153.49,153.2,153.48,2436.0
2021-10-01 14:20:00,153.55,153.59,153.47,153.47,2508.0,153.55,153.59,153.47,153.47,2508.0
2021-10-01 14:30:00,153.47,153.64,153.44,153.59,2315.0,153.47,153.64,153.44,153.59,2315.0
2021-10-01 14:40:00,153.57,153.65,153.53,153.64,2676.0,153.57,153.65,153.53,153.64,2676.0
2021-10-01 14:50:00,153.64,153.91,153.61,153.84,4824.0,153.64,153.91,153.61,153.84,4824.0
2021-10-01 15:00:00,153.84,153.97,153.82,153.9,7322.0,153.84,153.97,153.82,153.9,7322.0
2021-10-01 15:10:00,153.96,154.04,153.72,153.72,6649.0,153.96,154.04,153.72,153.72,6649.0
2021-10-01 15:20:00,153.69,153.76,153.34,153.34,10663.0,153.69,153.76,153.34,153.34,10663.0
2021-10-01 15:30:00,153.3,153.51,153.22,153.4,13212.0,153.3,153.51,153.22,153.4,13212.0
2021-10-01 15:40:00,153.41,153.49,153.2,153.33,15494.0,153.41,153.49,153.2,153.33,15494.0
2021-10-01 15:50:00,153.38,153.87,152.87,153.08,98246.0,153.38,153.87,152.87,153.08,98246.0
2021-10-04 09:30:00,151.85,152.14,151.17,151.63,30894.0,151.85,152.14,151.17,151.63,30894.0
2021-10-04 09:40:00,151.47,151.52,149.21,149.21,11970.0,151.47,151.52,149.21,149.21,11970.0
2021-10-04 09:50:00,149.03,149.32,148.87,148.89,10186.0,149.03,149.32,148.87,148.89,10186.0
2021-10-04 10:00:00,148.81,148.86,147.97,148.03,11588.0,148.81,148.86,147.97,148.03,11588.0
2021-10-04 10:10:00,148.0,148.28,147.79,147.81,10834.0,148.0,148.28,147.79,147.81,10834.0
2021-10-04 10:20:00,147.81,148.03,147.75,147.75,9562.0,147.81,148.03,147.75,147.75,9562.0
2021-10-04 10:30:00,147.61,147.63,146.93,147.31,15532.0,147.61,147.63,146.93,147.31,15532.0
2021-10-04 10:40:00,147.28,147.4,146.77,147.01,11959.0,147.28,147.4,146.77,147.01,11959.0
2021-10-04 10:50:00,146.94,146.97,146.49,146.67,11973.0,146.94,146.97,146.49,146.67,11973.0
2021-10-04 11:00:00,146.65,147.34,146.27,147.31,16433.0,146.65,147.34,146.27,147.31,16433.0
2021-10-04 11:10:00,147.29,147.79,147.21,147.7,16280.0,147.29,147.79,147.21,147.7,16280.0
2021-10-04 11:20:00,147.73,147.74,146.97,147.11,8826.0,147.73,147.74,146.97,147.11,8826.0
2021-10-04 11:30:00,147.09,147.1,146.18,146.19,7490.0,147.09,147.1,146.18,146.19,7490.0
2021-10-04 11:40:00,146.22,146.36,146.07,146.3,6235.0,146.22,146.36,146.07,146.3,6235.0
2021-10-04 11:50:00,146.32,146.44,146.04,146.29,9730.0,146.32,146.44,146.04,146.29,9730.0
2021-10-04 12:00:00,146.2,146.55,146.13,146.55,5654.0,146.2,146.55,146.13,146.55,5654.0
2021-10-04 12:10:00,146.48,146.78,146.32,146.78,5362.0,146.48,146.78,146.32,146.78,5362.0
2021-10-04 12:20:00,146.71,146.74,146.25,146.35,6272.0,146.71,146.74,146.25,146.35,6272.0
2021-10-04 12:30:00,146.28,146.45,146.03,146.15,9094.0,146.28,146.45,146.03,146.15,9094.0
2021-10-04 12:40:00,146.11,146.14,145.88,146.0,7402.0,146.11,146.14,145.88,146.0,7402.0
2021-10-04 12:50:00,146.04,146.54,145.84,146.41,7771.0,146.04,146.54,145.84,146.41,7771.0
2021-10-04 13:00:00,146.4,146.76,146.08,146.76,8089.0,146.4,146.76,146.08,146.76,8089.0
2021-10-04 13:10:00,146.75,146.89,146.59,146.64,6352.0,146.75,146.89,146.59,146.64,6352.0
2021-10-04 13:20:00,146.62,146.7,146.42,146.43,4613.0,146.62,146.7,146.42,146.43,4613.0
2021-10-04 13:30:00,146.52,146.68,146.44,146.64,8765.0,146.52,146.68,146.44,146.64,8765.0
2021-10-04 13:40:00,146.59,146.72,146.46,146.72,5035.0,146.59,146.72,146.46,146.72,5035.0
2021-10-04 13:50:00,146.68,146.71,146.36,146.37,7357.0,146.68,146.71,146.36,146.37,7357.0
2021-10-04 14:00:00,146.47,147.12,146.4,147.11,7402.0,146.47,147.12,146.4,147.11,7402.0
2021-10-04 14:10:00,147.03,147.03,146.73,147.01,6294.0,147.03,147.03,146.73,147.01,6294.0
2021-10-04 14:20:00,147.13,147.43,147.07,147.15,6355.0,147.13,147.43,147.07,147.15,6355.0
2021-10-04 14:30:00,147.16,147.2,146.93,147.14,5281.0,147.16,147.2,146.93,147.14,5281.0
2021-10-04 14:40:00,147.11,147.46,146.98,147.45,5370.0,147.11,147.46,146.98,147.45,5370.0
2021-10-04 14:50:00,147.49,147.51,147.37,147.51,6301.0,147.49,147.51,147.37,147.51,6301.0
2021-10-04 15:00:00,147.51,147.98,147.48,147.95,11683.0,147.51,147.98,147.48,147.95,11683.0
2021-10-04 15:10:00,147.77,147.77,147.43,147.43,9242.0,147.77,147.77,147.43,147.43,9242.0
2021-10-04 15:20:00,147.36,147.37,147.18,147.22,15089.0,147.36,147.37,147.18,147.22,15089.0
2021-10-04 15:30:00,147.26,147.46,146.99,147.02,23671.0,147.26,147.46,146.99,147.02,23671.0
2021-10-04 15:40:00,147.08,147.68,147.08,147.56,22350.0,147.08,147.68,147.08,147.56,22350.0
2021-10-04 15:50:00,147.54,148.13,147.17,148.1,99370.0,147.54,148.13,147.17,148.1,99370.0
2021-10-05 09:30:00,148.95,149.78,148.46,148.91,29406.0,148.95,149.78,148.46,148.91,29406.0
2021-10-05 09:40:00,149.0,149.39,148.79,149.09,10357.0,149.0,149.39,148.79,149.09,10357.0
2021-10-05 09:50:00,149.34,149.36,148.67,148.87,11050.0,149.34,149.36,148.67,148.87,11050.0
2021-10-05 10:00:00,148.95,149.61,148.88,149.61,8943.0,148.95,149.61,148.88,149.61,8943.0
2021-10-05 10:10:00,149.65,150.06,149.55,149.93,13137.0,149.65,150.06,149.55,149.93,13137.0
2021-10-05 10:20:00,149.96,150.07,149.69,150.07,8059.0,149.96,150.07,149.69,150.07,8059.0
2021-10-05 10:30:00,150.1,150.21,149.96,150.0,9102.0,150.1,150.21,149.96,150.0,9102.0
2021-10-05 10:40:00,150.05,150.59,150.05,150.47,8567.0,150.05,150.59,150.05,150.47,8567.0
2021-10-05 10:50:00,150.43,150.85,150.38,150.85,6987.0,150.43,150.85,150.38,150.85,6987.0
2021-10-05 11:00:00,150.88,151.23,150.79,151.08,12324.0,150.88,151.23,150.79,151.08,12324.0
2021-10-05 11:10:00,151.04,151.11,150.72,150.72,6390.0,151.04,151.11,150.72,150.72,6390.0
2021-10-05 11:20:00,150.64,150.74,150.57,150.63,5923.0,150.64,150.74,150.57,150.63,5923.0
2021-10-05 11:30:00,150.7,150.84,150.49,150.5,5670.0,150.7,150.84,150.49,150.5,5670.0
2021-10-05 11:40:00,150.47,150.57,150.34,150.34,4404.0,150.47,150.57,150.34,150.34,4404.0
2021-10-05 11:50:00,150.33,150.62,150.29,150.6,5309.0,150.33,150.62,150.29,150.6,5309.0
2021-10-05 12:00:00,150.54,150.9,150.47,150.87,14681.0,150.54,150.9,150.47,150.87,14681.0
2021-10-05 12:10:00,150.88,151.04,150.68,150.77,50705.0,150.88,151.04,150.68,150.77,50705.0
2021-10-05 12:20:00,150.81,150.82,150.32,150.46,13923.0,150.81,150.82,150.32,150.46,13923.0
2021-10-05 12:30:00,150.46,150.52,150.28,150.39,10627.0,150.46,150.52,150.28,150.39,10627.0
2021-10-05 12:40:00,150.37,150.65,150.32,150.59,7775.0,150.37,150.65,150.32,150.59,7775.0
2021-10-05 12:50:00,150.62,150.66,150.48,150.57,3550.0,150.62,150.66,150.48,150.57,3550.0
2021-10-05 13:00:00,150.58,150.72,150.5,150.7,36416.0,150.58,150.72,150.5,150.7,36416.0
2021-10-05 13:10:00,150.68,150.8,150.62,150.79,7687.0,150.68,150.8,150.62,150.79,7687.0
2021-10-05 13:20:00,150.8,150.83,150.5,150.57,27626.0,150.8,150.83,150.5,150.57,27626.0
2021-10-05 13:30:00,150.62,150.83,150.62,150.74,5441.0,150.62,150.83,150.62,150.74,5441.0
2021-10-05 13:40:00,150.78,150.91,150.76,150.84,9331.0,150.78,150.91,150.76,150.84,9331.0
2021-10-05 13:50:00,150.83,150.93,150.68,150.77,4520.0,150.83,150.93,150.68,150.77,4520.0
2021-10-05 14:00:00,150.81,150.86,150.73,150.76,3348.0,150.81,150.86,150.73,150.76,3348.0
2021-10-05 14:10:00,150.77,150.8,150.67,150.69,5006.0,150.77,150.8,150.67,150.69,5006.0
2021-10-05 14:20:00,150.67,150.78,150.58,150.76,4798.0,150.67,150.78,150.58,150.76,4798.0
2021-10-05 14:30:00,150.79,150.91,150.72,150.77,4226.0,150.79,150.91,150.72,150.77,4226.0
2021-10-05 14:40:00,150.81,150.84,150.7,150.73,6179.0,150.81,150.84,150.7,150.73,6179.0
2021-10-05 14:50:00,150.69,150.83,150.64,150.74,6658.0,150.69,150.83,150.64,150.74,6658.0
2021-10-05 15:00:00,150.7,150.83,150.68,150.75,22529.0,150.7,150.83,150.68,150.75,22529.0
2021-10-05 15:10:00,150.79,150.8,150.66,150.71,14019.0,150.79,150.8,150.66,150.71,14019.0
2021-10-05 15:20:00,150.69,150.72,150.45,150.52,9341.0,150.69,150.72,150.45,150.52,9341.0
2021-10-05 15:30:00,150.52,150.7,150.49,150.55,22643.0,150.52,150.7,150.49,150.55,22643.0
2021-10-05 15:40:00,150.55,150.68,150.45,150.63,45164.0,150.55,150.68,150.45,150.63,45164.0
2021-10-05 15:50:00,150.6,150.6,150.14,150.2,58095.0,150.6,150.6,150.14,150.2,58095.0
2021-10-06 09:30:00,148.32,150.2,148.32,150.15,22772.0,148.32,150.2,148.32,150.15,22772.0
2021-10-06 09:40:00,150.4,150.41,149.21,149.22,9892.0,150.4,150.41,149.21,149.22,9892.0
2021-10-06 09:50:00,149.31,149.32,148.17,148.25,22688.0,149.31,149.32,148.17,148.25,22688.0
2021-10-06 10:00:00,148.21,148.21,147.24,147.79,12583.0,148.21,148.21,147.24,147.79,12583.0
2021-10-06 10:10:00,147.76,148.66,147.53,148.0,11243.0,147.76,148.66,147.53,148.0,11243.0
2021-10-06 10:20:00,147.94,149.34,147.94,149.28,16962.0,147.94,149.34,147.94,149.28,16962.0
2021-10-06 10:30:00,149.32,149.82,149.29,149.66,14169.0,149.32,149.82,149.29,149.66,14169.0
2021-10-06 10:40:00,149.57,150.06,149.24,150.06,12610.0,149.57,150.06,149.24,150.06,12610.0
2021-10-06 10:50:00,150.1,150.1,149.34,149.46,18558.0,150.1,150.1,149.34,149.46,18558.0
2021-10-06 11:00:00,149.5,149.53,148.8,148.91,15682.0,149.5,149.53,148.8,148.91,15682.0
2021-10-06 11:10:00,148.93,149.05,148.24,148.3,25602.0,148.93,149.05,148.24,148.3,25602.0
2021-10-06 11:20:00,148.33,148.33,147.94,147.99,19470.0,148.33,148.33,147.94,147.99,19470.0
2021-10-06 11:30:00,148.0,148.36,147.9,148.0,24514.0,148.0,148.36,147.9,148.0,24514.0
2021-10-06 11:40:00,148.02,148.7,147.78,148.36,54092.0,148.02,148.7,147.78,148.36,54092.0
2021-10-06 11:50:00,148.33,148.79,148.28,148.67,14330.0,148.33,148.79,148.28,148.67,14330.0
2021-10-06 12:00:00,148.7,148.89,148.33,148.33,11775.0,148.7,148.89,148.33,148.33,11775.0
2021-10-06 12:10:00,148.34,148.59,148.28,148.53,14385.0,148.34,148.59,148.28,148.53,14385.0
2021-10-06 12:20:00,148.46,148.54,148.14,148.43,11200.0,148.46,148.54,148.14,148.43,11200.0
2021-10-06 12:30:00,148.39,148.39,147.99,148.08,4252.0,148.39,148.39,147.99,148.08,4252.0
2021-10-06 12:40:00,148.08,148.4,148.08,148.15,6025.0,148.08,148.4,148.08,148.15,6025.0
2021-10-06 12:50:00,148.18,148.22,147.96,147.98,6845.0,148.18,148.22,147.96,147.98,6845.0
2021-10-06 13:00:00,147.99,147.99,147.51,147.73,11292.0,147.99,147.99,147.51,147.73,11292.0
2021-10-06 13:10:00,147.74,147.99,147.59,147.93,18545.0,147.74,147.99,147.59,147.93,18545.0
2021-10-06 13:20:00,147.93,148.36,147.93,148.36,10625.0,147.93,148.36,147.93,148.36,10625.0
2021-10-06 13:30:00,148.39,149.08,148.39,149.08,11538.0,148.39,149.08,148.39,149.08,11538.0
2021-10-06 13:40:00,149.05,149.07,148.91,149.01,9310.0,149.05,149.07,148.91,149.01,9310.0
2021-10-06 13:50:00,149.0,149.0,148.7,149.0,12742.0,149.0,149.0,148.7,149.0,12742.0
2021-10-06 14:00:00,149.02,149.27,148.84,149.27,12899.0,149.02,149.27,148.84,149.27,12899.0
2021-10-06 14:10:00,149.28,149.78,149.26,149.69,9888.0,149.28,149.78,149.26,149.69,9888.0
2021-10-06 14:20:00,149.72,149.72,149.43,149.65,8718.0,149.72,149.72,149.43,149.65,8718.0
2021-10-06 14:30:00,149.65,149.71,149.54,149.61,8557.0,149.65,149.71,149.54,149.61,8557.0
2021-10-06 14:40:00,149.62,149.73,149.4,149.4,7467.0,149.62,149.73,149.4,149.4,7467.0
2021-10-06 14:50:00,149.43,149.55,149.16,149.16,15520.0,149.43,149.55,149.16,149.16,15520.0
2021-10-06 15:00:00,149.2,149.44,149.15,149.22,6770.0,149.2,149.44,149.15,149.22,6770.0
2021-10-06 15:10:00,149.26,149.4,149.16,149.29,8765.0,149.26,149.4,149.16,149.29,8765.0
2021-10-06 15:20:00,149.17,149.4,149.14,149.36,8417.0,149.17,149.4,149.14,149.36,8417.0
2021-10-06 15:30:00,149.28,149.42,149.1,149.17,15407.0,149.28,149.42,149.1,149.17,15407.0
2021-10-06 15:40:00,149.18,149.57,149.14,149.55,19240.0,149.18,149.57,149.14,149.55,19240.0
2021-10-06 15:50:00,149.73,150.13,149.62,150.04,71064.0,149.73,150.13,149.62,150.04,71064.0
2021-10-07 09:30:00,151.32,153.22,151.32,151.53,29491.0,151.32,153.22,151.32,151.53,29491.0
2021-10-07 09:40:00,151.34,151.74,151.21,151.51,12647.0,151.34,151.74,151.21,151.51,12647.0
2021-10-07 09:50:00,151.45,152.2,151.32,152.2,19688.0,151.45,152.2,151.32,152.2,19688.0
2021-10-07 10:00:00,152.24,152.5,152.11,152.47,16102.0,152.24,152.5,152.11,152.47,16102.0
2021-10-07 10:10:00,152.44,152.72,152.39,152.71,17758.0,152.44,152.72,152.39,152.71,17758.0
2021-10-07 10:20:00,152.6,152.6,152.0,152.15,16669.0,152.6,152.6,152.0,152.15,16669.0
2021-10-07 10:30:00,152.18,152.53,152.13,152.23,28667.0,152.18,152.53,152.13,152.23,28667.0
2021-10-07 10:40:00,152.25,152.43,152.17,152.43,12295.0,152.25,152.43,152.17,152.43,12295.0
2021-10-07 10:50:00,152.46,152.59,152.33,152.35,14533.0,152.46,152.59,152.33,152.35,14533.0
2021-10-07 11:00:00,152.39,152.59,152.27,152.37,24199.0,152.39,152.59,152.27,152.37,24199.0
2021-10-07 11:10:00,152.37,152.4,152.19,152.23,10956.0,152.37,152.4,152.19,152.23,10956.0
2021-10-07 11:20:00,152.21,152.39,152.2,152.25,18185.0,152.21,152.39,152.2,152.25,18185.0
2021-10-07 11:30:00,152.25,152.41,152.04,152.21,43824.0,152.25,152.41,152.04,152.21,43824.0
2021-10-07 11:40:00,152.2,152.59,152.08,152.23,80438.0,152.2,152.59,152.08,152.23,80438.0
2021-10-07 11:50:00,152.33,152.83,152.3,152.56,11305.0,152.33,152.83,152.3,152.56,11305.0
2021-10-07 12:00:00,152.58,152.78,152.5,152.59,21458.0,152.58,152.78,152.5,152.59,21458.0
2021-10-07 12:10:00,152.53,152.66,152.43,152.51,9801.0,152.53,152.66,152.43,152.51,9801.0
2021-10-07 12:20:00,152.54,152.64,152.5,152.64,8572.0,152.54,152.64,152.5,152.64,8572.0
2021-10-07 12:30:00,152.63,152.92,152.63,152.92,10271.0,152.63,152.92,152.63,152.92,10271.0
2021-10-07 12:40:00,152.93,152.97,152.72,152.85,10427.0,152.93,152.97,152.72,152.85,10427.0
2021-10-07 12:50:00,152.85,153.05,152.68,153.02,7997.0,152.85,153.05,152.68,153.02,7997.0
2021-10-07 13:00:00,153.04,153.07,152.91,152.98,8075.0,153.04,153.07,152.91,152.98,8075.0
2021-10-07 13:10:00,152.99,153.09,152.95,153.06,12307.0,152.99,153.09,152.95,153.06,12307.0
2021-10-07 13:20:00,153.06,153.13,152.89,152.99,9232.0,153.06,153.13,152.89,152.99,9232.0
2021-10-07 13:30:00,153.02,153.02,152.83,152.83,8771.0,153.02,153.02,152.83,152.83,8771.0
2021-10-07 13:40:00,152.83,152.84,152.59,152.6,7186.0,152.83,152.84,152.59,152.6,7186.0
2021-10-07 13:50:00,152.61,152.86,152.58,152.8,9542.0,152.61,152.86,152.58,152.8,9542.0
2021-10-07 14:00:00,152.81,152.9,152.58,152.65,8720.0,152.81,152.9,152.58,152.65,8720.0
2021-10-07 14:10:00,152.64,152.71,152.53,152.56,12841.0,152.64,152.71,152.53,152.56,12841.0
2021-10-07 14:20:00,152.55,152.55,152.26,152.28,7790.0,152.55,152.55,152.26,152.28,7790.0
2021-10-07 14:30:00,152.31,152.35,152.17,152.25,8250.0,152.31,152.35,152.17,152.25,8250.0
2021-10-07 14:40:00,152.25,152.27,151.94,152.11,15491.0,152.25,152.27,151.94,152.11,15491.0
2021-10-07 14:50:00,152.11,152.23,152.03,152.2,11612.0,152.11,152.23,152.03,152.2,11612.0
2021-10-07 15:00:00,152.18,152.6,152.1,152.6,13923.0,152.18,152.6,152.1,152.6,13923.0
2021-10-07 15:10:00,152.62,152.8,152.51,152.75,12178.0,152.62,152.8,152.51,152.75,12178.0
2021-10-07 15:20:00,152.74,152.77,152.45,152.46,38673.0,152.74,152.77,152.45,152.46,38673.0
2021-10-07 15:30:00,152.49,152.72,152.46,152.49,27775.0,152.49,152.72,152.46,152.49,27775.0
2021-10-07 15:40:00,152.52,152.59,152.23,152.33,19659.0,152.52,152.59,152.23,152.33,19659.0
2021-10-07 15:50:00,152.36,152.58,152.15,152.25,95975.0,152.36,152.58,152.15,152.25,95975.0
2021-10-08 09:30:00,152.65,153.15,151.3,151.44,18855.0,152.65,153.15,151.3,151.44,18855.0
2021-10-08 09:40:00,151.78,152.0,151.13,151.49,3253.0,151.78,152.0,151.13,151.49,3253.0
2021-10-08 09:50:00,151.64,151.64,151.07,151.21,2168.0,151.64,151.64,151.07,151.21,2168.0
2021-10-08 10:00:00,151.35,151.6,151.35,151.38,3255.0,151.35,151.6,151.35,151.38,3255.0
2021-10-08 10:10:00,151.32,151.74,151.14,151.74,7325.0,151.32,151.74,151.14,151.74,7325.0
2021-10-08 10:20:00,151.51,151.51,151.16,151.3,3129.0,151.51,151.51,151.16,151.3,3129.0
2021-10-08 10:30:00,151.37,151.56,150.92,150.95,5142.0,151.37,151.56,150.92,150.95,5142.0
2021-10-08 10:40:00,150.82,150.82,150.01,150.4,3813.0,150.82,150.82,150.01,150.4,3813.0
2021-10-08 10:50:00,150.36,150.74,150.34,150.68,4850.0,150.36,150.74,150.34,150.68,4850.0
2021-10-08 11:00:00,150.56,150.85,150.5,150.8,2812.0,150.56,150.85,150.5,150.8,2812.0
2021-10-08 11:10:00,150.76,151.15,150.75,151.15,5838.0,150.76,151.15,150.75,151.15,5838.0
2021-10-08 11:20:00,151.09,151.09,150.85,150.88,8746.0,151.09,151.09,150.85,150.88,8746.0
2021-10-08 11:30:00,150.92,150.99,150.29,150.33,16083.0,150.92,150.99,150.29,150.33,16083.0
2021-10-08 11:40:00,150.29,150.3,150.05,150.05,4383.0,150.29,150.3,150.05,150.05,4383.0
2021-10-08 11:50:00,150.05,150.12,149.87,150.12,1500.0,150.05,150.12,149.87,150.12,1500.0
2021-10-08 12:00:00,150.08,150.3,150.03,150.3,3429.0,150.08,150.3,150.03,150.3,3429.0
2021-10-08 12:10:00,150.26,150.47,150.15,150.31,3896.0,150.26,150.47,150.15,150.31,3896.0
2021-10-08 12:20:00,150.27,150.28,150.03,150.03,5900.0,150.27,150.28,150.03,150.03,5900.0
2021-10-08 12:30:00,150.11,150.33,149.9,150.33,5233.0,150.11,150.33,149.9,150.33,5233.0
2021-10-08 12:40:00,150.35,150.49,150.25,150.31,2654.0,150.35,150.49,150.25,150.31,2654.0
2021-10-08 12:50:00,150.31,150.43,150.2,150.26,3772.0,150.31,150.43,150.2,150.26,3772.0
2021-10-08 13:00:00,150.22,150.31,149.94,149.94,4172.0,150.22,150.31,149.94,149.94,4172.0
2021-10-08 13:10:00,149.94,150.07,149.53,149.53,4736.0,149.94,150.07,149.53,149.53,4736.0
2021-10-08 13:20:00,149.54,149.59,149.37,149.41,4586.0,149.54,149.59,149.37,149.41,4586.0
2021-10-08 13:30:00,149.47,149.68,149.45,149.65,4132.0,149.47,149.68,149.45,149.65,4132.0
2021-10-08 13:40:00,149.65,149.91,149.59,149.9,2741.0,149.65,149.91,149.59,149.9,2741.0
2021-10-08 13:50:00,149.95,150.14,149.94,150.13,2732.0,149.95,150.14,149.94,150.13,2732.0
2021-10-08 14:00:00,150.15,150.36,150.15,150.33,3423.0,150.15,150.36,150.15,150.33,3423.0
2021-10-08 14:10:00,150.3,150.53,150.27,150.45,3942.0,150.3,150.53,150.27,150.45,3942.0
2021-10-08 14:20:00,150.48,150.72,150.41,150.69,4561.0,150.48,150.72,150.41,150.69,4561.0
2021-10-08 14:30:00,150.69,150.8,150.57,150.65,4529.0,150.69,150.8,150.57,150.65,4529.0
2021-10-08 14:40:00,150.62,150.78,150.59,150.73,4519.0,150.62,150.78,150.59,150.73,4519.0
2021-10-08 14:50:00,150.71,150.78,150.61,150.76,4111.0,150.71,150.78,150.61,150.76,4111.0
2021-10-08 15:00:00,150.71,150.79,150.65,150.78,4227.0,150.71,150.79,150.65,150.78,4227.0
2021-10-08 15:10:00,150.72,150.81,150.53,150.55,6719.0,150.72,150.81,150.53,150.55,6719.0
2021-10-08 15:20:00,150.57,150.57,150.42,150.44,3848.0,150.57,150.57,150.42,150.44,3848.0
2021-10-08 15:30:00,150.39,150.45,150.16,150.21,5557.0,150.39,150.45,150.16,150.21,5557.0
2021-10-08 15:40:00,150.19,150.24,150.08,150.12,14498.0,150.19,150.24,150.08,150.12,14498.0
2021-10-08 15:50:00,150.03,150.2,149.92,150.12,42356.0,150.03,150.2,149.92,150.12,42356.0
2021-10-11 09:30:00,149.58,150.43,148.96,149.82,29520.0,149.58,150.43,148.96,149.82,29520.0
2021-10-11 09:40:00,149.91,150.6,149.66,150.6,6656.0,149.91,150.6,149.66,150.6,6656.0
2021-10-11 09:50:00,150.81,150.86,150.29,150.69,6200.0,150.81,150.86,150.29,150.69,6200.0
2021-10-11 10:00:00,150.71,151.01,150.62,151.01,6859.0,150.71,151.01,150.62,151.01,6859.0
2021-10-11 10:10:00,151.16,151.29,150.89,150.9,6093.0,151.16,151.29,150.89,150.9,6093.0
2021-10-11 10:20:00,151.01,151.24,151.01,151.16,6157.0,151.01,151.24,151.01,151.16,6157.0
2021-10-11 10:30:00,151.27,151.55,151.19,151.51,7857.0,151.27,151.55,151.19,151.51,7857.0
2021-10-11 10:40:00,151.44,151.44,151.07,151.13,10026.0,151.44,151.44,151.07,151.13,10026.0
2021-10-11 10:50:00,151.18,151.44,151.15,151.32,4646.0,151.18,151.44,151.15,151.32,4646.0
2021-10-11 11:00:00,151.33,151.7,151.33,151.6,4807.0,151.33,151.7,151.33,151.6,4807.0
2021-10-11 11:10:00,151.62,151.7,151.24,151.25,8112.0,151.62,151.7,151.24,151.25,8112.0
2021-10-11 11:20:00,151.22,151.61,151.22,151.41,8190.0,151.22,151.61,151.22,151.41,8190.0
2021-10-11 11:30:00,151.41,151.45,151.27,151.4,5456.0,151.41,151.45,151.27,151.4,5456.0
2021-10-11 11:40:00,151.4,151.5,151.07,151.08,8005.0,151.4,151.5,151.07,151.08,8005.0
2021-10-11 11:50:00,151.14,151.32,150.94,151.22,7008.0,151.14,151.32,150.94,151.22,7008.0
2021-10-11 12:00:00,151.27,151.28,150.89,151.19,4712.0,151.27,151.28,150.89,151.19,4712.0
2021-10-11 12:10:00,151.21,151.28,151.04,151.2,4579.0,151.21,151.28,151.04,151.2,4579.0
2021-10-11 12:20:00,151.26,151.36,151.21,151.29,2979.0,151.26,151.36,151.21,151.29,2979.0
2021-10-11 12:30:00,151.31,151.31,151.13,151.2,2814.0,151.31,151.31,151.13,151.2,2814.0
2021-10-11 12:40:00,151.17,151.52,151.14,151.5,5299.0,151.17,151.52,151.14,151.5,5299.0
2021-10-11 12:50:00,151.45,151.45,151.16,151.38,5551.0,151.45,151.45,151.16,151.38,5551.0
2021-10-11 13:00:00,151.33,151.33,150.88,150.96,5154.0,151.33,151.33,150.88,150.96,5154.0
2021-10-11 13:10:00,151.05,151.19,151.0,151.05,5851.0,151.05,151.19,151.0,151.05,5851.0
2021-10-11 13:20:00,151.02,151.02,150.66,150.75,5977.0,151.02,151.02,150.66,150.75,5977.0
2021-10-11 13:30:00,150.78,150.79,150.5,150.64,5395.0,150.78,150.79,150.5,150.64,5395.0
2021-10-11 13:40:00,150.66,150.72,150.46,150.59,3207.0,150.66,150.72,150.46,150.59,3207.0
2021-10-11 13:50:00,150.52,150.76,150.49,150.72,5216.0,150.52,150.76,150.49,150.72,5216.0
2021-10-11 14:00:00,150.72,150.94,150.7,150.94,3000.0,150.72,150.94,150.7,150.94,3000.0
2021-10-11 14:10:00,150.94,151.1,150.94,150.99,5881.0,150.94,151.1,150.94,150.99,5881.0
2021-10-11 14:20:00,150.92,150.92,150.76,150.87,6959.0,150.92,150.92,150.76,150.87,6959.0
2021-10-11 14:30:00,150.94,150.94,150.73,150.81,4155.0,150.94,150.94,150.73,150.81,4155.0
2021-10-11 14:40:00,150.86,151.01,150.78,150.82,4235.0,150.86,151.01,150.78,150.82,4235.0
2021-10-11 14:50:00,150.8,150.99,150.65,150.97,3917.0,150.8,150.99,150.65,150.97,3917.0
2021-10-11 15:00:00,150.94,150.96,150.73,150.77,6475.0,150.94,150.96,150.73,150.77,6475.0
2021-10-11 15:10:00,150.78,150.91,150.62,150.67,6219.0,150.78,150.91,150.62,150.67,6219.0
2021-10-11 15:20:00,150.71,150.71,150.33,150.33,6195.0,150.71,150.71,150.33,150.33,6195.0
2021-10-11 15:30:00,150.3,150.33,150.06,150.06,6579.0,150.3,150.33,150.06,150.06,6579.0
2021-10-11 15:40:00,150.05,150.05,149.91,150.0,10265.0,150.05,150.05,149.91,150.0,10265.0
2021-10-11 15:50:00,149.83,149.9,149.49,149.51,46353.0,149.83,149.9,149.49,149.51,46353.0
2021-10-12 09:30:00,150.74,151.79,149.88,150.4,19437.0,150.74,151.79,149.88,150.4,19437.0
2021-10-12 09:40:00,150.6,150.73,149.96,150.15,5046.0,150.6,150.73,149.96,150.15,5046.0
2021-10-12 09:50:00,149.84,150.73,149.68,149.68,9304.0,149.84,150.73,149.68,149.68,9304.0
2021-10-12 10:00:00,149.73,150.73,149.73,150.37,7261.0,149.73,150.73,149.73,150.37,7261.0
2021-10-12 10:10:00,150.33,150.85,150.26,150.59,5586.0,150.33,150.85,150.26,150.59,5586.0
2021-10-12 10:20:00,150.61,150.93,150.53,150.86,9574.0,150.61,150.93,150.53,150.86,9574.0
2021-10-12 10:30:00,150.65,150.77,150.15,150.17,2600.0,150.65,150.77,150.15,150.17,2600.0
2021-10-12 10:40:00,150.28,150.47,150.24,150.39,8585.0,150.28,150.47,150.24,150.39,8585.0
2021-10-12 10:50:00,150.36,150.36,149.97,150.09,4774.0,150.36,150.36,149.97,150.09,4774.0
2021-10-12 11:00:00,150.11,150.82,150.11,150.76,12179.0,150.11,150.82,150.11,150.76,12179.0
2021-10-12 11:10:00,150.78,150.78,150.19,150.33,5545.0,150.78,150.78,150.19,150.33,5545.0
2021-10-12 11:20:00,150.25,150.38,150.17,150.25,4548.0,150.25,150.38,150.17,150.25,4548.0
2021-10-12 11:30:00,150.22,150.34,150.11,150.14,4886.0,150.22,150.34,150.11,150.14,4886.0
2021-10-12 11:40:00,150.16,150.38,149.97,150.38,4251.0,150.16,150.38,149.97,150.38,4251.0
2021-10-12 11:50:00,150.44,150.81,150.44,150.81,6390.0,150.44,150.81,150.44,150.81,6390.0
2021-10-12 12:00:00,150.9,151.15,150.9,151.07,5222.0,150.9,151.15,150.9,151.07,5222.0
2021-10-12 12:10:00,151.01,151.27,150.91,151.24,18144.0,151.01,151.27,150.91,151.24,18144.0
2021-10-12 12:20:00,151.24,151.28,151.05,151.1,6762.0,151.24,151.28,151.05,151.1,6762.0
2021-10-12 12:30:00,151.15,151.17,150.62,150.65,5094.0,151.15,151.17,150.62,150.65,5094.0
2021-10-12 12:40:00,150.62,150.88,150.6,150.73,5275.0,150.62,150.88,150.6,150.73,5275.0
2021-10-12 12:50:00,150.75,150.86,150.63,150.68,3177.0,150.75,150.86,150.63,150.68,3177.0
2021-10-12 13:00:00,150.62,150.62,150.43,150.46,9326.0,150.62,150.62,150.43,150.46,9326.0
2021-10-12 13:10:00,150.5,150.66,150.49,150.66,4200.0,150.5,150.66,150.49,150.66,4200.0
2021-10-12 13:20:00,150.66,151.03,150.62,150.9,7522.0,150.66,151.03,150.62,150.9,7522.0
2021-10-12 13:30:00,150.87,150.96,150.81,150.84,4300.0,150.87,150.96,150.81,150.84,4300.0
2021-10-12 13:40:00,150.88,150.93,150.75,150.77,2738.0,150.88,150.93,150.75,150.77,2738.0
2021-10-12 13:50:00,150.77,150.88,150.67,150.68,4160.0,150.77,150.88,150.67,150.68,4160.0
2021-10-12 14:00:00,150.64,150.93,150.62,150.87,6808.0,150.64,150.93,150.62,150.87,6808.0
2021-10-12 14:10:00,150.81,151.42,150.8,151.28,8610.0,150.81,151.42,150.8,151.28,8610.0
2021-10-12 14:20:00,151.2,151.39,151.2,151.33,5301.0,151.2,151.39,151.2,151.33,5301.0
2021-10-12 14:30:00,151.37,151.39,151.15,151.17,14535.0,151.37,151.39,151.15,151.17,14535.0
2021-10-12 14:40:00,151.14,151.19,150.96,150.96,5827.0,151.14,151.19,150.96,150.96,5827.0
2021-10-12 14:50:00,150.95,150.99,150.67,150.68,9327.0,150.95,150.99,150.67,150.68,9327.0
2021-10-12 15:00:00,150.71,150.72,150.34,150.34,9520.0,150.71,150.72,150.34,150.34,9520.0
2021-10-12 15:10:00,150.3,150.45,150.21,150.29,9053.0,150.3,150.45,150.21,150.29,9053.0
2021-10-12 15:20:00,150.3,150.47,150.23,150.36,7587.0,150.3,150.47,150.23,150.36,7587.0
2021-10-12 15:30:00,150.31,150.4,150.15,150.17,14630.0,150.31,150.4,150.15,150.17,14630.0
2021-10-12 15:40:00,150.15,150.16,149.71,149.81,16666.0,150.15,150.16,149.71,149.81,16666.0
2021-10-12 15:50:00,149.94,150.42,149.71,150.19,68830.0,149.94,150.42,149.71,150.19,68830.0
2021-10-13 09:30:00,151.72,154.12,151.06,154.12,42983.0,151.72,154.12,151.06,154.12,42983.0
2021-10-13 09:40:00,154.03,154.12,153.14,153.41,24247.0,154.03,154.12,153.14,153.41,24247.0
2021-10-13 09:50:00,153.37,153.82,153.11,153.72,22207.0,153.37,153.82,153.11,153.72,22207.0
2021-10-13 10:00:00,153.74,154.01,153.49,153.57,7855.0,153.74,154.01,153.49,153.57,7855.0
2021-10-13 10:10:00,153.59,153.59,152.77,153.25,10648.0,153.59,153.59,152.77,153.25,10648.0
2021-10-13 10:20:00,153.32,153.42,152.97,153.13,18438.0,153.32,153.42,152.97,153.13,18438.0
2021-10-13 10:30:00,153.13,153.5,152.91,153.37,8357.0,153.13,153.5,152.91,153.37,8357.0
2021-10-13 10:40:00,153.41,153.77,153.36,153.62,7051.0,153.41,153.77,153.36,153.62,7051.0
2021-10-13 10:50:00,153.6,153.75,153.4,153.52,12519.0,153.6,153.75,153.4,153.52,12519.0
2021-10-13 11:00:00,153.47,153.89,153.47,153.8,18180.0,153.47,153.89,153.47,153.8,18180.0
2021-10-13 11:10:00,153.71,154.16,153.6,154.06,21157.0,153.71,154.16,153.6,154.06,21157.0
2021-10-13 11:20:00,154.08,154.08,153.59,153.88,34166.0,154.08,154.08,153.59,153.88,34166.0
2021-10-13 11:30:00,153.87,153.92,153.24,153.68,51740.0,153.87,153.92,153.24,153.68,51740.0
2021-10-13 11:40:00,153.71,154.23,153.64,154.08,18733.0,153.71,154.23,153.64,154.08,18733.0
2021-10-13 11:50:00,154.22,154.23,153.65,153.79,9810.0,154.22,154.23,153.65,153.79,9810.0
2021-10-13 12:00:00,153.71,153.78,153.52,153.78,12860.0,153.71,153.78,153.52,153.78,12860.0
2021-10-13 12:10:00,153.77,153.86,153.48,153.48,6399.0,153.77,153.86,153.48,153.48,6399.0
2021-10-13 12:20:00,153.49,153.77,153.48,153.74,9823.0,153.49,153.77,153.48,153.74,9823.0
2021-10-13 12:30:00,153.75,153.76,153.52,153.62,8721.0,153.75,153.76,153.52,153.62,8721.0
2021-10-13 12:40:00,153.61,153.96,153.55,153.69,36289.0,153.61,153.96,153.55,153.69,36289.0
2021-10-13 12:50:00,153.69,154.0,153.64,153.93,34490.0,153.69,154.0,153.64,153.93,34490.0
2021-10-13 13:00:00,153.92,153.92,153.69,153.88,12741.0,153.92,153.92,153.69,153.88,12741.0
2021-10-13 13:10:00,153.91,154.0,153.6,153.65,6072.0,153.91,154.0,153.6,153.65,6072.0
2021-10-13 13:20:00,153.6,153.8,153.5,153.8,10193.0,153.6,153.8,153.5,153.8,10193.0
2021-10-13 13:30:00,153.84,154.3,153.83,154.24,5180.0,153.84,154.3,153.83,154.24,5180.0
2021-10-13 13:40:00,154.21,154.22,154.02,154.02,4330.0,154.21,154.22,154.02,154.02,4330.0
2021-10-13 13:50:00,154.02,154.1,153.94,153.94,4570.0,154.02,154.1,153.94,153.94,4570.0
2021-10-13 14:00:00,153.93,154.36,153.46,153.93,12651.0,153.93,154.36,153.46,153.93,12651.0
2021-10-13 14:10:00,153.84,153.98,153.64,153.86,9089.0,153.84,153.98,153.64,153.86,9089.0
2021-10-13 14:20:00,153.9,154.02,153.49,153.5,4394.0,153.9,154.02,153.49,153.5,4394.0
2021-10-13 14:30:00,153.5,153.69,153.46,153.67,6229.0,153.5,153.69,153.46,153.67,6229.0
2021-10-13 14:40:00,153.63,153.63,153.43,153.53,14840.0,153.63,153.63,153.43,153.53,14840.0
2021-10-13 14:50:00,153.5,153.64,153.46,153.55,5395.0,153.5,153.64,153.46,153.55,5395.0
2021-10-13 15:00:00,153.55,153.55,153.25,153.49,8717.0,153.55,153.55,153.25,153.49,8717.0
2021-10-13 15:10:00,153.44,153.51,153.24,153.24,10158.0,153.44,153.51,153.24,153.24,10158.0
2021-10-13 15:20:00,153.28,153.3,153.21,153.3,7612.0,153.28,153.3,153.21,153.3,7612.0
2021-10-13 15:30:00,153.28,153.43,153.24,153.36,8692.0,153.28,153.43,153.24,153.36,8692.0
2021-10-13 15:40:00,153.36,153.61,153.21,153.61,16042.0,153.36,153.61,153.21,153.61,16042.0
2021-10-13 15:50:00,153.55,153.61,153.37,153.53,74667.0,153.55,153.61,153.37,153.53,74667.0
2021-10-14 09:30:00,155.2,156.35,155.07,155.87,21927.0,155.2,156.35,155.07,155.87,21927.0
2021-10-14 09:40:00,155.99,156.81,155.99,156.63,6838.0,155.99,156.81,155.99,156.63,6838.0
2021-10-14 09:50:00,156.47,156.89,156.35,156.59,6001.0,156.47,156.89,156.35,156.59,6001.0
2021-10-14 10:00:00,156.56,157.29,156.46,157.21,14730.0,156.56,157.29,156.46,157.21,14730.0
2021-10-14 10:10:00,157.25,157.36,156.95,157.08,20058.0,157.25,157.36,156.95,157.08,20058.0
2021-10-14 10:20:00,157.02,157.12,156.86,156.88,12648.0,157.02,157.12,156.86,156.88,12648.0
2021-10-14 10:30:00,156.95,156.95,156.52,156.9,22350.0,156.95,156.95,156.52,156.9,22350.0
2021-10-14 10:40:00,156.91,157.07,156.74,156.98,8237.0,156.91,157.07,156.74,156.98,8237.0
2021-10-14 10:50:00,156.98,157.06,156.45,156.51,5431.0,156.98,157.06,156.45,156.51,5431.0
2021-10-14 11:00:00,156.5,156.84,156.49,156.72,4841.0,156.5,156.84,156.49,156.72,4841.0
2021-10-14 11:10:00,156.7,157.17,156.65,157.13,9334.0,156.7,157.17,156.65,157.13,9334.0
2021-10-14 11:20:00,157.19,157.25,156.98,157.08,8571.0,157.19,157.25,156.98,157.08,8571.0
2021-10-14 11:30:00,157.05,157.06,156.91,157.02,5214.0,157.05,157.06,156.91,157.02,5214.0
2021-10-14 11:40:00,157.09,157.34,157.05,157.28,6537.0,157.09,157.34,157.05,157.28,6537.0
2021-10-14 11:50:00,157.31,157.62,157.2,157.62,6907.0,157.31,157.62,157.2,157.62,6907.0
2021-10-14 12:00:00,157.55,157.64,157.42,157.64,9812.0,157.55,157.64,157.42,157.64,9812.0
2021-10-14 12:10:00,157.7,157.87,157.53,157.77,10611.0,157.7,157.87,157.53,157.77,10611.0
2021-10-14 12:20:00,157.72,157.76,157.54,157.65,4907.0,157.72,157.76,157.54,157.65,4907.0
2021-10-14 12:30:00,157.65,157.72,157.51,157.61,17413.0,157.65,157.72,157.51,157.61,17413.0
2021-10-14 12:40:00,157.62,157.86,157.6,157.84,8041.0,157.62,157.86,157.6,157.84,8041.0
2021-10-14 12:50:00,157.83,157.83,157.61,157.71,6590.0,157.83,157.83,157.61,157.71,6590.0
2021-10-14 13:00:00,157.65,157.68,157.18,157.22,5201.0,157.65,157.68,157.18,157.22,5201.0
2021-10-14 13:10:00,157.22,157.3,157.17,157.22,17870.0,157.22,157.3,157.17,157.22,17870.0
2021-10-14 13:20:00,157.17,157.25,157.12,157.12,4675.0,157.17,157.25,157.12,157.12,4675.0
2021-10-14 13:30:00,157.19,157.27,157.14,157.24,7940.0,157.19,157.27,157.14,157.24,7940.0
2021-10-14 13:40:00,157.26,157.33,157.16,157.24,7238.0,157.26,157.33,157.16,157.24,7238.0
2021-10-14 13:50:00,157.29,157.32,157.16,157.18,10612.0,157.29,157.32,157.16,157.18,10612.0
2021-10-14 14:00:00,157.18,157.22,157.01,157.12,9063.0,157.18,157.22,157.01,157.12,9063.0
2021-10-14 14:10:00,157.1,157.28,157.1,157.26,5953.0,157.1,157.28,157.1,157.26,5953.0
2021-10-14 14:20:00,157.28,157.34,157.23,157.27,11272.0,157.28,157.34,157.23,157.27,11272.0
2021-10-14 14:30:00,157.25,157.28,157.12,157.26,6747.0,157.25,157.28,157.12,157.26,6747.0
2021-10-14 14:40:00,157.25,157.27,157.06,157.11,5075.0,157.25,157.27,157.06,157.11,5075.0
2021-10-14 14:50:00,157.11,157.27,157.08,157.26,8506.0,157.11,157.27,157.08,157.26,8506.0
2021-10-14 15:00:00,157.23,157.37,157.13,157.23,8830.0,157.23,157.37,157.13,157.23,8830.0
2021-10-14 15:10:00,157.22,157.39,157.19,157.38,9397.0,157.22,157.39,157.19,157.38,9397.0
2021-10-14 15:20:00,157.33,157.37,157.21,157.29,9007.0,157.33,157.37,157.21,157.29,9007.0
2021-10-14 15:30:00,157.29,157.37,157.26,157.3,15108.0,157.29,157.37,157.26,157.3,15108.0
2021-10-14 15:40:00,157.3,157.37,157.11,157.37,14402.0,157.3,157.37,157.11,157.37,14402.0
2021-10-14 15:50:00,157.36,157.57,157.14,157.33,51629.0,157.36,157.57,157.14,157.33,51629.0
2021-10-15 09:30:00,157.86,157.95,157.09,157.67,64419.0,157.86,157.95,157.09,157.67,64419.0
2021-10-15 09:40:00,157.6,157.68,157.02,157.04,6342.0,157.6,157.68,157.02,157.04,6342.0
2021-10-15 09:50:00,157.09,157.34,157.0,157.12,5821.0,157.09,157.34,157.0,157.12,5821.0
2021-10-15 10:00:00,157.11,157.17,156.63,157.05,15089.0,157.11,157.17,156.63,157.05,15089.0
2021-10-15 10:10:00,156.96,157.07,156.47,156.74,8749.0,156.96,157.07,156.47,156.74,8749.0
2021-10-15 10:20:00,156.68,156.79,156.21,156.21,10157.0,156.68,156.79,156.21,156.21,10157.0
2021-10-15 10:30:00,156.2,156.49,156.15,156.39,9253.0,156.2,156.49,156.15,156.39,9253.0
2021-10-15 10:40:00,156.39,156.54,156.32,156.36,5015.0,156.39,156.54,156.32,156.36,5015.0
2021-10-15 10:50:00,156.39,156.57,156.39,156.57,9201.0,156.39,156.57,156.39,156.57,9201.0
2021-10-15 11:00:00,156.56,156.64,156.27,156.32,15600.0,156.56,156.64,156.27,156.32,15600.0
2021-10-15 11:10:00,156.33,156.41,156.11,156.23,8215.0,156.33,156.41,156.11,156.23,8215.0
2021-10-15 11:20:00,156.25,156.31,156.07,156.17,3211.0,156.25,156.31,156.07,156.17,3211.0
2021-10-15 11:30:00,156.18,156.18,155.59,155.59,7498.0,156.18,156.18,155.59,155.59,7498.0
2021-10-15 11:40:00,155.63,155.65,155.46,155.5,8439.0,155.63,155.65,155.46,155.5,8439.0
2021-10-15 11:50:00,155.47,155.47,155.19,155.2,9045.0,155.47,155.47,155.19,155.2,9045.0
2021-10-15 12:00:00,155.2,155.61,155.19,155.51,12195.0,155.2,155.61,155.19,155.51,12195.0
2021-10-15 12:10:00,155.55,155.86,155.55,155.86,4536.0,155.55,155.86,155.55,155.86,4536.0
2021-10-15 12:20:00,155.85,155.95,155.81,155.93,3033.0,155.85,155.95,155.81,155.93,3033.0
2021-10-15 12:30:00,156.01,156.05,155.91,155.93,4981.0,156.01,156.05,155.91,155.93,4981.0
2021-10-15 12:40:00,156.01,156.05,155.95,155.95,4224.0,156.01,156.05,155.95,155.95,4224.0
2021-10-15 12:50:00,155.99,155.99,155.87,155.91,9718.0,155.99,155.99,155.87,155.91,9718.0
2021-10-15 13:00:00,155.85,155.85,155.61,155.71,4409.0,155.85,155.85,155.61,155.71,4409.0
2021-10-15 13:10:00,155.72,155.74,155.52,155.61,3354.0,155.72,155.74,155.52,155.61,3354.0
2021-10-15 13:20:00,155.66,155.74,155.62,155.68,5564.0,155.66,155.74,155.62,155.68,5564.0
2021-10-15 13:30:00,155.69,155.93,155.69,155.93,5845.0,155.69,155.93,155.69,155.93,5845.0
2021-10-15 13:40:00,155.92,156.0,155.86,156.0,7359.0,155.92,156.0,155.86,156.0,7359.0
2021-10-15 13:50:00,155.94,155.97,155.85,155.9,2487.0,155.94,155.97,155.85,155.9,2487.0
2021-10-15 14:00:00,155.91,155.95,155.87,155.95,4224.0,155.91,155.95,155.87,155.95,4224.0
2021-10-15 14:10:00,155.95,156.05,155.86,156.03,5330.0,155.95,156.05,155.86,156.03,5330.0
2021-10-15 14:20:00,156.01,156.19,155.98,156.17,4256.0,156.01,156.19,155.98,156.17,4256.0
2021-10-15 14:30:00,156.17,156.26,156.1,156.23,24591.0,156.17,156.26,156.1,156.23,24591.0
2021-10-15 14:40:00,156.24,156.26,156.17,156.19,5669.0,156.24,156.26,156.17,156.19,5669.0
2021-10-15 14:50:00,156.19,156.48,156.19,156.44,4410.0,156.19,156.48,156.19,156.44,4410.0
2021-10-15 15:00:00,156.44,156.47,156.2,156.2,5351.0,156.44,156.47,156.2,156.2,5351.0
2021-10-15 15:10:00,156.2,156.24,156.14,156.14,6863.0,156.2,156.24,156.14,156.14,6863.0
2021-10-15 15:20:00,156.07,156.24,156.04,156.2,5535.0,156.07,156.24,156.04,156.2,5535.0
2021-10-15 15:30:00,156.17,156.3,156.16,156.21,12938.0,156.17,156.3,156.16,156.21,12938.0
2021-10-15 15:40:00,156.2,156.2,155.87,155.87,10835.0,156.2,156.2,155.87,155.87,10835.0
2021-10-15 15:50:00,155.84,155.94,155.57,155.7,114532.0,155.84,155.94,155.57,155.7,114532.0
2021-10-18 09:30:00,155.07,155.42,154.46,154.98,20579.0,155.07,155.42,154.46,154.98,20579.0
2021-10-18 09:40:00,155.26,155.9,154.99,155.75,9591.0,155.26,155.9,154.99,155.75,9591.0
2021-10-18 09:50:00,155.91,156.07,155.63,155.85,7862.0,155.91,156.07,155.63,155.85,7862.0
2021-10-18 10:00:00,155.89,156.24,155.5,156.08,7071.0,155.89,156.24,155.5,156.08,7071.0
2021-10-18 10:10:00,156.03,156.26,155.93,156.2,3648.0,156.03,156.26,155.93,156.2,3648.0
2021-10-18 10:20:00,156.11,156.15,155.78,155.78,5215.0,156.11,156.15,155.78,155.78,5215.0
2021-10-18 10:30:00,155.78,155.86,155.38,155.38,7492.0,155.78,155.86,155.38,155.38,7492.0
2021-10-18 10:40:00,155.63,155.8,155.44,155.77,3636.0,155.63,155.8,155.44,155.77,3636.0
2021-10-18 10:50:00,155.91,156.24,155.85,156.23,5242.0,155.91,156.24,155.85,156.23,5242.0
2021-10-18 11:00:00,156.2,156.5,156.2,156.47,6897.0,156.2,156.5,156.2,156.47,6897.0
2021-10-18 11:10:00,156.41,156.47,156.16,156.2,4679.0,156.41,156.47,156.16,156.2,4679.0
2021-10-18 11:20:00,156.19,156.4,156.19,156.31,2775.0,156.19,156.4,156.19,156.31,2775.0
2021-10-18 11:30:00,156.32,156.7,156.32,156.52,4725.0,156.32,156.7,156.32,156.52,4725.0
2021-10-18 11:40:00,156.49,156.73,156.48,156.73,2430.0,156.49,156.73,156.48,156.73,2430.0
2021-10-18 11:50:00,156.66,156.8,156.63,156.67,3612.0,156.66,156.8,156.63,156.67,3612.0
2021-10-18 12:00:00,156.66,156.71,156.54,156.64,4203.0,156.66,156.71,156.54,156.64,4203.0
2021-10-18 12:10:00,156.63,156.7,156.57,156.65,5954.0,156.63,156.7,156.57,156.65,5954.0
2021-10-18 12:20:00,156.63,156.63,156.3,156.44,3431.0,156.63,156.63,156.3,156.44,3431.0
2021-10-18 12:30:00,156.44,156.78,156.41,156.78,3134.0,156.44,156.78,156.41,156.78,3134.0
2021-10-18 12:40:00,156.78,156.78,156.52,156.56,8300.0,156.78,156.78,156.52,156.56,8300.0
2021-10-18 12:50:00,156.58,156.71,156.52,156.67,11377.0,156.58,156.71,156.52,156.67,11377.0
2021-10-18 13:00:00,156.68,156.71,156.54,156.62,4207.0,156.68,156.71,156.54,156.62,4207.0
2021-10-18 13:10:00,156.72,156.77,156.61,156.67,7718.0,156.72,156.77,156.61,156.67,7718.0
2021-10-18 13:20:00,156.64,156.64,156.47,156.53,6103.0,156.64,156.64,156.47,156.53,6103.0
2021-10-18 13:30:00,156.55,156.67,156.51,156.61,8415.0,156.55,156.67,156.51,156.61,8415.0
2021-10-18 13:40:00,156.6,156.68,156.52,156.63,20929.0,156.6,156.68,156.52,156.63,20929.0
2021-10-18 13:50:00,156.68,156.72,156.44,156.53,10864.0,156.68,156.72,156.44,156.53,10864.0
2021-10-18 14:00:00,156.57,156.75,156.54,156.63,11182.0,156.57,156.75,156.54,156.63,11182.0
2021-10-18 14:10:00,156.64,156.79,156.62,156.75,9467.0,156.64,156.79,156.62,156.75,9467.0
2021-10-18 14:20:00,156.75,156.88,156.72,156.87,9400.0,156.75,156.88,156.72,156.87,9400.0
2021-10-18 14:30:00,156.9,157.03,156.84,157.03,8817.0,156.9,157.03,156.84,157.03,8817.0
2021-10-18 14:40:00,157.0,157.08,156.85,157.01,10086.0,157.0,157.08,156.85,157.01,10086.0
2021-10-18 14:50:00,157.03,157.14,156.99,157.01,6612.0,157.03,157.14,156.99,157.01,6612.0
2021-10-18 15:00:00,157.01,157.13,156.94,157.13,7138.0,157.01,157.13,156.94,157.13,7138.0
2021-10-18 15:10:00,157.13,157.45,157.13,157.45,8098.0,157.13,157.45,157.13,157.45,8098.0
2021-10-18 15:20:00,157.47,157.62,157.47,157.57,7574.0,157.47,157.62,157.47,157.57,7574.0
2021-10-18 15:30:00,157.55,157.69,157.52,157.61,10326.0,157.55,157.69,157.52,157.61,10326.0
2021-10-18 15:40:00,157.62,157.73,157.48,157.52,15075.0,157.62,157.73,157.48,157.52,15075.0
2021-10-18 15:50:00,157.54,157.69,157.39,157.48,80584.0,157.54,157.69,157.39,157.48,80584.0
2021-10-19 09:30:00,158.19,158.91,157.65,158.22,22921.0,158.19,158.91,157.65,158.22,22921.0
2021-10-19 09:40:00,158.51,158.64,157.82,158.21,10200.0,158.51,158.64,157.82,158.21,10200.0
2021-10-19 09:50:00,158.1,158.35,157.56,157.83,14046.0,158.1,158.35,157.56,157.83,14046.0
2021-10-19 10:00:00,157.88,157.92,157.62,157.75,13028.0,157.88,157.92,157.62,157.75,13028.0
2021-10-19 10:10:00,157.75,158.31,157.68,157.9,16463.0,157.75,158.31,157.68,157.9,16463.0
2021-10-19 10:20:00,157.9,158.03,157.78,157.88,7819.0,157.9,158.03,157.78,157.88,7819.0
2021-10-19 10:30:00,157.88,157.89,157.49,157.55,10236.0,157.88,157.89,157.49,157.55,10236.0
2021-10-19 10:40:00,157.57,157.64,157.41,157.64,9184.0,157.57,157.64,157.41,157.64,9184.0
2021-10-19 10:50:00,157.73,158.2,157.68,158.19,7463.0,157.73,158.2,157.68,158.19,7463.0
2021-10-19 11:00:00,158.19,158.65,158.12,158.65,8730.0,158.19,158.65,158.12,158.65,8730.0
2021-10-19 11:10:00,158.64,158.76,158.51,158.76,10049.0,158.64,158.76,158.51,158.76,10049.0
2021-10-19 11:20:00,158.73,158.91,158.73,158.91,6317.0,158.73,158.91,158.73,158.91,6317.0
2021-10-19 11:30:00,159.0,159.06,158.7,158.76,9913.0,159.0,159.06,158.7,158.76,9913.0
2021-10-19 11:40:00,158.76,159.0,158.71,158.77,8522.0,158.76,159.0,158.71,158.77,8522.0
2021-10-19 11:50:00,158.77,158.96,158.67,158.69,12696.0,158.77,158.96,158.67,158.69,12696.0
2021-10-19 12:00:00,158.74,158.74,158.49,158.52,5728.0,158.74,158.74,158.49,158.52,5728.0
2021-10-19 12:10:00,158.53,158.8,158.49,158.78,4130.0,158.53,158.8,158.49,158.78,4130.0
2021-10-19 12:20:00,158.76,158.98,158.71,158.71,4625.0,158.76,158.98,158.71,158.71,4625.0
2021-10-19 12:30:00,158.72,158.83,158.52,158.57,5716.0,158.72,158.83,158.52,158.57,5716.0
2021-10-19 12:40:00,158.58,158.75,158.58,158.68,5141.0,158.58,158.75,158.58,158.68,5141.0
2021-10-19 12:50:00,158.71,158.71,158.5,158.65,6880.0,158.71,158.71,158.5,158.65,6880.0
2021-10-19 13:00:00,158.69,158.82,158.65,158.72,9796.0,158.69,158.82,158.65,158.72,9796.0
2021-10-19 13:10:00,158.72,158.78,158.57,158.63,7652.0,158.72,158.78,158.57,158.63,7652.0
2021-10-19 13:20:00,158.63,158.73,158.5,158.5,7838.0,158.63,158.73,158.5,158.5,7838.0
2021-10-19 13:30:00,158.51,158.65,158.51,158.54,6886.0,158.51,158.65,158.51,158.54,6886.0
2021-10-19 13:40:00,158.56,158.62,158.49,158.61,6278.0,158.56,158.62,158.49,158.61,6278.0
2021-10-19 13:50:00,158.64,158.74,158.62,158.68,5736.0,158.64,158.74,158.62,158.68,5736.0
2021-10-19 14:00:00,158.7,158.84,158.69,158.79,6953.0,158.7,158.84,158.69,158.79,6953.0
2021-10-19 14:10:00,158.82,159.09,158.81,159.05,6109.0,158.82,159.09,158.81,159.05,6109.0
2021-10-19 14:20:00,159.06,159.08,158.8,158.8,4568.0,159.06,159.08,158.8,158.8,4568.0
2021-10-19 14:30:00,158.74,158.76,158.49,158.54,8377.0,158.74,158.76,158.49,158.54,8377.0
2021-10-19 14:40:00,158.59,158.67,158.51,158.51,7003.0,158.59,158.67,158.51,158.51,7003.0
2021-10-19 14:50:00,158.49,158.53,158.38,158.48,3473.0,158.49,158.53,158.38,158.48,3473.0
2021-10-19 15:00:00,158.51,158.76,158.51,158.74,4384.0,158.51,158.76,158.51,158.74,4384.0
2021-10-19 15:10:00,158.79,159.11,158.79,159.1,6542.0,158.79,159.11,158.79,159.1,6542.0
2021-10-19 15:20:00,159.12,159.18,159.03,159.15,9489.0,159.12,159.18,159.03,159.15,9489.0
2021-10-19 15:30:00,159.15,159.28,159.05,159.14,8462.0,159.15,159.28,159.05,159.14,8462.0
2021-10-19 15:40:00,159.14,159.22,159.03,159.16,11518.0,159.14,159.22,159.03,159.16,11518.0
2021-10-19 15:50:00,159.02,159.2,158.86,158.9,135998.0,159.02,159.2,158.86,158.9,135998.0
2021-10-20 09:30:00,160.0,160.91,159.89,160.82,33659.0,160.0,160.91,159.89,160.82,33659.0
2021-10-20 09:40:00,160.93,161.71,160.78,161.0,19178.0,160.93,161.71,160.78,161.0,19178.0
2021-10-20 09:50:00,161.06,161.17,160.53,160.97,26324.0,161.06,161.17,160.53,160.97,26324.0
2021-10-20 10:00:00,160.97,160.97,160.2,160.5,16462.0,160.97,160.97,160.2,160.5,16462.0
2021-10-20 10:10:00,160.51,161.09,160.45,161.06,9081.0,160.51,161.09,160.45,161.06,9081.0
2021-10-20 10:20:00,161.25,161.63,161.23,161.54,29633.0,161.25,161.63,161.23,161.54,29633.0
2021-10-20 10:30:00,161.55,161.57,161.33,161.39,5151.0,161.55,161.57,161.33,161.39,5151.0
2021-10-20 10:40:00,161.29,161.34,161.07,161.11,3703.0,161.29,161.34,161.07,161.11,3703.0
2021-10-20 10:50:00,161.15,161.24,160.83,160.87,9771.0,161.15,161.24,160.83,160.87,9771.0
2021-10-20 11:00:00,160.85,160.95,160.32,160.5,17605.0,160.85,160.95,160.32,160.5,17605.0
2021-10-20 11:10:00,160.61,160.94,160.54,160.88,5058.0,160.61,160.94,160.54,160.88,5058.0
2021-10-20 11:20:00,160.96,161.15,160.89,160.92,5647.0,160.96,161.15,160.89,160.92,5647.0
2021-10-20 11:30:00,161.02,161.14,160.79,160.99,4255.0,161.02,161.14,160.79,160.99,4255.0
2021-10-20 11:40:00,160.94,161.14,160.9,161.14,5714.0,160.94,161.14,160.9,161.14,5714.0
2021-10-20 11:50:00,161.1,161.28,160.92,160.97,26644.0,161.1,161.28,160.92,160.97,26644.0
2021-10-20 12:00:00,160.89,160.99,160.6,160.82,35352.0,160.89,160.99,160.6,160.82,35352.0
2021-10-20 12:10:00,160.8,160.87,160.73,160.87,4193.0,160.8,160.87,160.73,160.87,4193.0
2021-10-20 12:20:00,160.82,160.9,160.76,160.81,6119.0,160.82,160.9,160.76,160.81,6119.0
2021-10-20 12:30:00,160.85,161.05,160.78,160.89,13277.0,160.85,161.05,160.78,160.89,13277.0
2021-10-20 12:40:00,160.91,161.06,160.76,161.03,6408.0,160.91,161.06,160.76,161.03,6408.0
2021-10-20 12:50:00,161.03,161.03,160.85,160.95,7463.0,161.03,161.03,160.85,160.95,7463.0
2021-10-20 13:00:00,160.99,161.02,160.67,160.68,4781.0,160.99,161.02,160.67,160.68,4781.0
2021-10-20 13:10:00,160.66,160.7,160.08,160.09,4249.0,160.66,160.7,160.08,160.09,4249.0
2021-10-20 13:20:00,160.03,160.05,159.84,159.95,4508.0,160.03,160.05,159.84,159.95,4508.0
2021-10-20 13:30:00,159.97,160.07,159.9,160.06,3563.0,159.97,160.07,159.9,160.06,3563.0
2021-10-20 13:40:00,160.08,160.23,159.99,160.23,5426.0,160.08,160.23,159.99,160.23,5426.0
2021-10-20 13:50:00,160.25,160.38,160.22,160.34,4183.0,160.25,160.38,160.22,160.34,4183.0
2021-10-20 14:00:00,160.26,160.52,160.26,160.5,5146.0,160.26,160.52,160.26,160.5,5146.0
2021-10-20 14:10:00,160.52,160.57,160.39,160.45,10168.0,160.52,160.57,160.39,160.45,10168.0
2021-10-20 14:20:00,160.43,160.48,160.38,160.42,12564.0,160.43,160.48,160.38,160.42,12564.0
2021-10-20 14:30:00,160.4,160.44,160.3,160.4,4566.0,160.4,160.44,160.3,160.4,4566.0
2021-10-20 14:40:00,160.36,160.45,160.23,160.28,9441.0,160.36,160.45,160.23,160.28,9441.0
2021-10-20 14:50:00,160.27,160.44,160.17,160.34,13762.0,160.27,160.44,160.17,160.34,13762.0
2021-10-20 15:00:00,160.33,160.36,160.19,160.35,29650.0,160.33,160.36,160.19,160.35,29650.0
2021-10-20 15:10:00,160.37,160.43,160.17,160.28,15823.0,160.37,160.43,160.17,160.28,15823.0
2021-10-20 15:20:00,160.31,160.32,160.07,160.09,30399.0,160.31,160.32,160.07,160.09,30399.0
2021-10-20 15:30:00,160.07,160.35,159.94,160.3,25644.0,160.07,160.35,159.94,160.3,25644.0
2021-10-20 15:40:00,160.31,160.62,160.29,160.3,40420.0,160.31,160.62,160.29,160.3,40420.0
2021-10-20 15:50:00,160.22,160.33,159.97,159.97,238955.0,160.22,160.33,159.97,159.97,238955.0
2021-10-21 09:30:00,161.19,162.43,160.83,161.67,86261.0,161.19,162.43,160.83,161.67,86261.0
2021-10-21 09:40:00,161.54,162.34,161.27,162.29,10460.0,161.54,162.34,161.27,162.29,10460.0
2021-10-21 09:50:00,162.3,163.04,162.26,163.04,19403.0,162.3,163.04,162.26,163.04,19403.0
2021-10-21 10:00:00,162.97,163.69,162.96,163.64,7653.0,162.97,163.69,162.96,163.64,7653.0
2021-10-21 10:10:00,163.55,163.89,163.43,163.8,20562.0,163.55,163.89,163.43,163.8,20562.0
2021-10-21 10:20:00,163.69,164.11,163.69,164.04,8258.0,163.69,164.11,163.69,164.04,8258.0
2021-10-21 10:30:00,164.03,164.25,163.92,164.09,12439.0,164.03,164.25,163.92,164.09,12439.0
2021-10-21 10:40:00,164.11,164.65,164.1,164.59,8930.0,164.11,164.65,164.1,164.59,8930.0
2021-10-21 10:50:00,164.54,165.1,164.54,165.09,61017.0,164.54,165.1,164.54,165.09,61017.0
2021-10-21 11:00:00,165.06,165.08,164.65,164.76,10104.0,165.06,165.08,164.65,164.76,10104.0
2021-10-21 11:10:00,164.74,165.14,164.66,165.04,6308.0,164.74,165.14,164.66,165.04,6308.0
2021-10-21 11:20:00,164.99,165.24,164.8,165.1,5551.0,164.99,165.24,164.8,165.1,5551.0
2021-10-21 11:30:00,165.11,165.53,165.11,165.53,8371.0,165.11,165.53,165.11,165.53,8371.0
2021-10-21 11:40:00,165.51,165.93,165.48,165.88,14039.0,165.51,165.93,165.48,165.88,14039.0
2021-10-21 11:50:00,165.88,166.3,165.87,166.29,15755.0,165.88,166.3,165.87,166.29,15755.0
2021-10-21 12:00:00,166.41,166.85,166.41,166.7,11942.0,166.41,166.85,166.41,166.7,11942.0
2021-10-21 12:10:00,166.68,166.69,166.31,166.68,14117.0,166.68,166.69,166.31,166.68,14117.0
2021-10-21 12:20:00,166.64,166.66,166.43,166.65,7012.0,166.64,166.66,166.43,166.65,7012.0
2021-10-21 12:30:00,166.64,166.75,165.95,166.01,24544.0,166.64,166.75,165.95,166.01,24544.0
2021-10-21 12:40:00,165.97,166.26,165.87,166.15,5287.0,165.97,166.26,165.87,166.15,5287.0
2021-10-21 12:50:00,166.14,166.29,166.11,166.27,5387.0,166.14,166.29,166.11,166.27,5387.0
2021-10-21 13:00:00,166.24,166.24,166.04,166.06,7290.0,166.24,166.24,166.04,166.06,7290.0
2021-10-21 13:10:00,166.03,166.05,165.7,165.74,12101.0,166.03,166.05,165.7,165.74,12101.0
2021-10-21 13:20:00,165.76,165.8,165.55,165.75,9278.0,165.76,165.8,165.55,165.75,9278.0
2021-10-21 13:30:00,165.75,165.87,165.71,165.82,4881.0,165.75,165.87,165.71,165.82,4881.0
2021-10-21 13:40:00,165.79,165.82,165.55,165.59,8909.0,165.79,165.82,165.55,165.59,8909.0
2021-10-21 13:50:00,165.56,165.59,165.23,165.3,7693.0,165.56,165.59,165.23,165.3,7693.0
2021-10-21 14:00:00,165.3,165.39,165.03,165.03,3966.0,165.3,165.39,165.03,165.03,3966.0
2021-10-21 14:10:00,165.01,165.28,164.88,165.25,7690.0,165.01,165.28,164.88,165.25,7690.0
2021-10-21 14:20:00,165.22,165.4,165.06,165.25,11171.0,165.22,165.4,165.06,165.25,11171.0
2021-10-21 14:30:00,165.26,165.33,165.18,165.25,9792.0,165.26,165.33,165.18,165.25,9792.0
2021-10-21 14:40:00,165.28,165.29,165.02,165.05,4989.0,165.28,165.29,165.02,165.05,4989.0
2021-10-21 14:50:00,165.07,165.17,164.98,165.14,6442.0,165.07,165.17,164.98,165.14,6442.0
2021-10-21 15:00:00,165.15,165.34,165.09,165.28,9393.0,165.15,165.34,165.09,165.28,9393.0
2021-10-21 15:10:00,165.28,165.39,165.21,165.32,8149.0,165.28,165.39,165.21,165.32,8149.0
2021-10-21 15:20:00,165.33,165.44,165.1,165.1,8866.0,165.33,165.44,165.1,165.1,8866.0
2021-10-21 15:30:00,165.14,165.14,164.91,164.99,17303.0,165.14,165.14,164.91,164.99,17303.0
2021-10-21 15:40:00,164.98,165.18,164.95,165.17,12804.0,164.98,165.18,164.95,165.17,12804.0
2021-10-21 15:50:00,165.17,165.52,164.99,165.46,73242.0,165.17,165.52,164.99,165.46,73242.0
2021-10-22 09:30:00,165.81,166.98,165.38,166.92,26889.0,165.81,166.98,165.38,166.92,26889.0
2021-10-22 09:40:00,166.92,167.3,166.68,166.93,11248.0,166.92,167.3,166.68,166.93,11248.0
2021-10-22 09:50:00,166.84,167.27,166.27,167.09,8736.0,166.84,167.27,166.27,167.09,8736.0
2021-10-22 10:00:00,167.02,167.38,166.94,167.13,35495.0,167.02,167.38,166.94,167.13,35495.0
2021-10-22 10:10:00,167.02,167.02,166.39,166.39,6599.0,167.02,167.02,166.39,166.39,6599.0
2021-10-22 10:20:00,166.51,167.07,166.51,167.02,5351.0,166.51,167.07,166.51,167.02,5351.0
2021-10-22 10:30:00,166.94,166.94,166.22,166.31,5600.0,166.94,166.94,166.22,166.31,5600.0
2021-10-22 10:40:00,166.31,166.69,166.27,166.67,4873.0,166.31,166.69,166.27,166.67,4873.0
2021-10-22 10:50:00,166.54,166.78,166.26,166.78,5270.0,166.54,166.78,166.26,166.78,5270.0
2021-10-22 11:00:00,166.77,166.96,166.62,166.81,7089.0,166.77,166.96,166.62,166.81,7089.0
2021-10-22 11:10:00,166.71,166.76,166.12,166.27,8042.0,166.71,166.76,166.12,166.27,8042.0
2021-10-22 11:20:00,166.28,166.28,165.92,166.18,4995.0,166.28,166.28,165.92,166.18,4995.0
2021-10-22 11:30:00,165.88,166.3,165.45,165.72,6794.0,165.88,166.3,165.45,165.72,6794.0
2021-10-22 11:40:00,165.65,165.82,165.41,165.46,7525.0,165.65,165.82,165.41,165.46,7525.0
2021-10-22 11:50:00,165.54,165.91,165.53,165.85,5193.0,165.54,165.91,165.53,165.85,5193.0
2021-10-22 12:00:00,165.77,166.06,165.66,166.05,8372.0,165.77,166.06,165.66,166.05,8372.0
2021-10-22 12:10:00,166.1,166.22,165.98,166.2,4129.0,166.1,166.22,165.98,166.2,4129.0
2021-10-22 12:20:00,166.09,166.21,165.96,166.21,2900.0,166.09,166.21,165.96,166.21,2900.0
2021-10-22 12:30:00,166.18,166.52,166.08,166.52,4560.0,166.18,166.52,166.08,166.52,4560.0
2021-10-22 12:40:00,166.49,167.13,166.41,166.99,25266.0,166.49,167.13,166.41,166.99,25266.0
2021-10-22 12:50:00,166.95,166.97,166.68,166.68,2498.0,166.95,166.97,166.68,166.68,2498.0
2021-10-22 13:00:00,166.76,166.86,166.58,166.81,2800.0,166.76,166.86,166.58,166.81,2800.0
2021-10-22 13:10:00,166.71,166.76,166.59,166.71,2701.0,166.71,166.76,166.59,166.71,2701.0
2021-10-22 13:20:00,166.73,166.82,166.68,166.75,3954.0,166.73,166.82,166.68,166.75,3954.0
2021-10-22 13:30:00,166.77,167.03,166.64,166.91,5300.0,166.77,167.03,166.64,166.91,5300.0
2021-10-22 13:40:00,166.87,166.92,166.55,166.55,9476.0,166.87,166.92,166.55,166.55,9476.0
2021-10-22 13:50:00,166.37,166.83,166.29,166.42,14769.0,166.37,166.83,166.29,166.42,14769.0
2021-10-22 14:00:00,166.45,166.97,166.45,166.84,5984.0,166.45,166.97,166.45,166.84,5984.0
2021-10-22 14:10:00,166.81,167.01,166.77,166.99,8751.0,166.81,167.01,166.77,166.99,8751.0
2021-10-22 14:20:00,166.99,167.22,166.99,167.21,8470.0,166.99,167.22,166.99,167.21,8470.0
2021-10-22 14:30:00,167.22,167.48,167.22,167.36,5661.0,167.22,167.48,167.22,167.36,5661.0
2021-10-22 14:40:00,167.32,167.4,167.13,167.19,3453.0,167.32,167.4,167.13,167.19,3453.0
2021-10-22 14:50:00,167.17,167.17,166.93,166.98,3656.0,167.17,167.17,166.93,166.98,3656.0
2021-10-22 15:00:00,166.94,166.97,166.84,166.95,4595.0,166.94,166.97,166.84,166.95,4595.0
2021-10-22 15:10:00,166.91,166.92,166.75,166.75,6791.0,166.91,166.92,166.75,166.75,6791.0
2021-10-22 15:20:00,166.75,166.83,166.68,166.74,5127.0,166.75,166.83,166.68,166.74,5127.0
2021-10-22 15:30:00,166.76,167.14,166.76,167.01,12508.0,166.76,167.14,166.76,167.01,12508.0
2021-10-22 15:40:00,167.01,167.16,166.96,167.15,14617.0,167.01,167.16,166.96,167.15,14617.0
2021-10-22 15:50:00,167.19,167.24,166.74,166.76,108181.0,167.19,167.24,166.74,166.76,108181.0
2021-10-25 09:30:00,168.0,169.33,167.26,167.81,54696.0,168.0,169.33,167.26,167.81,54696.0
2021-10-25 09:40:00,167.48,167.48,166.94,167.47,20191.0,167.48,167.48,166.94,167.47,20191.0
2021-10-25 09:50:00,167.4,168.0,166.97,168.0,14862.0,167.4,168.0,166.97,168.0,14862.0
2021-10-25 10:00:00,167.97,168.2,167.08,167.35,17395.0,167.97,168.2,167.08,167.35,17395.0
2021-10-25 10:10:00,167.53,168.06,167.44,167.95,16892.0,167.53,168.06,167.44,167.95,16892.0
2021-10-25 10:20:00,167.99,168.43,167.52,167.87,6676.0,167.99,168.43,167.52,167.87,6676.0
2021-10-25 10:30:00,167.93,168.82,167.87,168.68,27911.0,167.93,168.82,167.87,168.68,27911.0
2021-10-25 10:40:00,168.58,168.9,168.58,168.75,9881.0,168.58,168.9,168.58,168.75,9881.0
2021-10-25 10:50:00,168.7,168.82,168.44,168.71,14850.0,168.7,168.82,168.44,168.71,14850.0
2021-10-25 11:00:00,168.68,169.18,168.49,169.18,63102.0,168.68,169.18,168.49,169.18,63102.0
2021-10-25 11:10:00,169.18,169.41,169.04,169.09,7676.0,169.18,169.41,169.04,169.09,7676.0
2021-10-25 11:20:00,169.09,169.79,169.04,169.3,13290.0,169.09,169.79,169.04,169.3,13290.0
2021-10-25 11:30:00,169.25,169.57,169.14,169.51,12724.0,169.25,169.57,169.14,169.51,12724.0
2021-10-25 11:40:00,169.53,169.53,169.0,169.0,9665.0,169.53,169.53,169.0,169.0,9665.0
2021-10-25 11:50:00,169.0,169.25,168.94,169.03,6475.0,169.0,169.25,168.94,169.03,6475.0
2021-10-25 12:00:00,169.02,169.37,169.01,169.24,8428.0,169.02,169.37,169.01,169.24,8428.0
2021-10-25 12:10:00,169.23,169.23,168.44,168.66,17855.0,169.23,169.23,168.44,168.66,17855.0
2021-10-25 12:20:00,168.68,168.87,168.58,168.58,6117.0,168.68,168.87,168.58,168.58,6117.0
2021-10-25 12:30:00,168.65,168.7,168.51,168.63,11629.0,168.65,168.7,168.51,168.63,11629.0
2021-10-25 12:40:00,168.64,168.64,168.41,168.48,55395.0,168.64,168.64,168.41,168.48,55395.0
2021-10-25 12:50:00,168.51,168.6,168.19,168.49,113480.0,168.51,168.6,168.19,168.49,113480.0
2021-10-25 13:00:00,168.47,168.75,168.38,168.68,8645.0,168.47,168.75,168.38,168.68,8645.0
2021-10-25 13:10:00,168.72,168.87,168.27,168.32,6571.0,168.72,168.87,168.27,168.32,6571.0
2021-10-25 13:20:00,168.32,168.51,168.2,168.36,6660.0,168.32,168.51,168.2,168.36,6660.0
2021-10-25 13:30:00,168.37,168.5,168.2,168.34,6261.0,168.37,168.5,168.2,168.34,6261.0
2021-10-25 13:40:00,168.33,168.64,168.33,168.35,7049.0,168.33,168.64,168.33,168.35,7049.0
2021-10-25 13:50:00,168.43,168.55,168.15,168.34,8593.0,168.43,168.55,168.15,168.34,8593.0
2021-10-25 14:00:00,168.23,168.25,167.94,168.03,13020.0,168.23,168.25,167.94,168.03,13020.0
2021-10-25 14:10:00,168.05,168.12,167.85,168.03,11495.0,168.05,168.12,167.85,168.03,11495.0
2021-10-25 14:20:00,168.02,168.09,167.93,168.06,13624.0,168.02,168.09,167.93,168.06,13624.0
2021-10-25 14:30:00,168.04,168.09,167.89,167.91,17144.0,168.04,168.09,167.89,167.91,17144.0
2021-10-25 14:40:00,167.93,168.0,167.61,167.82,27554.0,167.93,168.0,167.61,167.82,27554.0
2021-10-25 14:50:00,167.87,167.87,167.48,167.6,56886.0,167.87,167.87,167.48,167.6,56886.0
2021-10-25 15:00:00,167.65,167.8,167.38,167.67,38666.0,167.65,167.8,167.38,167.67,38666.0
2021-10-25 15:10:00,167.68,167.68,167.38,167.38,23816.0,167.68,167.68,167.38,167.38,23816.0
2021-10-25 15:20:00,167.43,167.52,167.12,167.52,35853.0,167.43,167.52,167.12,167.52,35853.0
2021-10-25 15:30:00,167.47,167.56,167.28,167.47,29372.0,167.47,167.56,167.28,167.47,29372.0
2021-10-25 15:40:00,167.47,167.67,167.38,167.52,33515.0,167.47,167.67,167.38,167.52,33515.0
2021-10-25 15:50:00,167.49,167.54,167.02,167.45,85630.0,167.49,167.54,167.02,167.45,85630.0
2021-10-26 09:30:00,169.89,170.82,167.79,168.21,71984.0,169.89,170.82,167.79,168.21,71984.0
2021-10-26 09:40:00,168.22,169.48,167.93,168.53,23325.0,168.22,169.48,167.93,168.53,23325.0
2021-10-26 09:50:00,168.84,169.27,168.37,168.92,25069.0,168.84,169.27,168.37,168.92,25069.0
2021-10-26 10:00:00,169.06,169.51,169.01,169.01,21449.0,169.06,169.51,169.01,169.01,21449.0
2021-10-26 10:10:00,169.05,170.06,168.92,169.58,22477.0,169.05,170.06,168.92,169.58,22477.0
2021-10-26 10:20:00,169.68,169.76,169.24,169.49,19646.0,169.68,169.76,169.24,169.49,19646.0
2021-10-26 10:30:00,169.59,170.07,169.51,169.62,25997.0,169.59,170.07,169.51,169.62,25997.0
2021-10-26 10:40:00,169.54,169.62,169.02,169.44,7903.0,169.54,169.62,169.02,169.44,7903.0
2021-10-26 10:50:00,169.47,170.0,169.4,169.64,13443.0,169.47,170.0,169.4,169.64,13443.0
2021-10-26 11:00:00,169.72,171.23,169.6,171.17,77466.0,169.72,171.23,169.6,171.17,77466.0
2021-10-26 11:10:00,171.16,172.3,170.78,172.3,26711.0,171.16,172.3,170.78,172.3,26711.0
2021-10-26 11:20:00,172.31,173.08,172.07,172.71,22684.0,172.31,173.08,172.07,172.71,22684.0
2021-10-26 11:30:00,172.7,173.45,172.19,173.28,24449.0,172.7,173.45,172.19,173.28,24449.0
2021-10-26 11:40:00,173.16,173.46,172.43,172.79,11258.0,173.16,173.46,172.43,172.79,11258.0
2021-10-26 11:50:00,172.79,172.79,172.23,172.6,8763.0,172.79,172.79,172.23,172.6,8763.0
2021-10-26 12:00:00,172.66,173.02,172.42,172.98,13008.0,172.66,173.02,172.42,172.98,13008.0
2021-10-26 12:10:00,173.1,173.94,173.05,173.66,44190.0,173.1,173.94,173.05,173.66,44190.0
2021-10-26 12:20:00,173.76,173.84,173.51,173.65,10687.0,173.76,173.84,173.51,173.65,10687.0
2021-10-26 12:30:00,173.69,174.99,173.64,174.29,32981.0,173.69,174.99,173.64,174.29,32981.0
2021-10-26 12:40:00,174.2,174.2,173.07,173.41,21710.0,174.2,174.2,173.07,173.41,21710.0
2021-10-26 12:50:00,173.4,174.41,173.4,174.41,17595.0,173.4,174.41,173.4,174.41,17595.0
2021-10-26 13:00:00,174.21,174.21,173.87,173.97,15485.0,174.21,174.21,173.87,173.97,15485.0
2021-10-26 13:10:00,173.97,174.21,173.86,174.02,17528.0,173.97,174.21,173.86,174.02,17528.0
2021-10-26 13:20:00,174.13,174.85,173.9,174.66,22874.0,174.13,174.85,173.9,174.66,22874.0
2021-10-26 13:30:00,174.65,175.08,174.55,174.71,32609.0,174.65,175.08,174.55,174.71,32609.0
2021-10-26 13:40:00,174.7,174.75,174.02,174.2,15429.0,174.7,174.75,174.02,174.2,15429.0
2021-10-26 13:50:00,174.2,174.36,173.86,174.32,12691.0,174.2,174.36,173.86,174.32,12691.0
2021-10-26 14:00:00,174.39,174.48,173.95,174.05,10181.0,174.39,174.48,173.95,174.05,10181.0
2021-10-26 14:10:00,173.97,174.46,173.72,174.28,22359.0,173.97,174.46,173.72,174.28,22359.0
2021-10-26 14:20:00,174.28,174.29,173.55,173.55,8435.0,174.28,174.29,173.55,173.55,8435.0
2021-10-26 14:30:00,173.58,173.77,173.49,173.51,9130.0,173.58,173.77,173.49,173.51,9130.0
2021-10-26 14:40:00,173.44,173.5,173.11,173.41,16236.0,173.44,173.5,173.11,173.41,16236.0
2021-10-26 14:50:00,173.43,173.96,173.37,173.96,42002.0,173.43,173.96,173.37,173.96,42002.0
2021-10-26 15:00:00,173.96,174.11,173.77,173.94,16316.0,173.96,174.11,173.77,173.94,16316.0
2021-10-26 15:10:00,173.93,173.93,173.63,173.74,18595.0,173.93,173.93,173.63,173.74,18595.0
2021-10-26 15:20:00,173.69,173.72,173.35,173.4,74730.0,173.69,173.72,173.35,173.4,74730.0
2021-10-26 15:30:00,173.39,173.82,173.3,173.75,23175.0,173.39,173.82,173.3,173.75,23175.0
2021-10-26 15:40:00,173.75,174.14,173.6,173.6,35032.0,173.75,174.14,173.6,173.6,35032.0
2021-10-26 15:50:00,173.33,173.54,172.74,172.93,112442.0,173.33,173.54,172.74,172.93,112442.0
2021-10-27 09:30:00,172.53,173.34,170.99,172.32,49028.0,172.53,173.34,170.99,172.32,49028.0
2021-10-27 09:40:00,172.31,173.74,172.13,173.37,13959.0,172.31,173.74,172.13,173.37,13959.0
2021-10-27 09:50:00,173.29,173.54,172.89,173.33,12947.0,173.29,173.54,172.89,173.33,12947.0
2021-10-27 10:00:00,173.34,173.34,172.25,172.26,24280.0,173.34,173.34,172.25,172.26,24280.0
2021-10-27 10:10:00,172.15,172.59,171.9,171.99,13352.0,172.15,172.59,171.9,171.99,13352.0
2021-10-27 10:20:00,171.99,172.19,171.77,171.77,18631.0,171.99,172.19,171.77,171.77,18631.0
2021-10-27 10:30:00,171.69,171.69,171.11,171.4,25936.0,171.69,171.69,171.11,171.4,25936.0
2021-10-27 10:40:00,171.43,171.45,169.74,169.8,27489.0,171.43,171.45,169.74,169.8,27489.0
2021-10-27 10:50:00,169.82,170.16,169.03,169.17,26162.0,169.82,170.16,169.03,169.17,26162.0
2021-10-27 11:00:00,169.11,169.44,168.5,169.02,35577.0,169.11,169.44,168.5,169.02,35577.0
2021-10-27 11:10:00,169.12,169.39,168.92,169.29,20172.0,169.12,169.39,168.92,169.29,20172.0
2021-10-27 11:20:00,169.44,169.62,168.78,169.39,28592.0,169.44,169.62,168.78,169.39,28592.0
2021-10-27 11:30:00,169.4,169.57,169.13,169.25,15269.0,169.4,169.57,169.13,169.25,15269.0
2021-10-27 11:40:00,169.15,169.45,169.06,169.41,13936.0,169.15,169.45,169.06,169.41,13936.0
2021-10-27 11:50:00,169.41,170.31,169.41,170.22,12455.0,169.41,170.31,169.41,170.22,12455.0
2021-10-27 12:00:00,170.32,170.39,169.31,169.9,12881.0,170.32,170.39,169.31,169.9,12881.0
2021-10-27 12:10:00,169.91,169.96,169.62,169.72,11206.0,169.91,169.96,169.62,169.72,11206.0
2021-10-27 12:20:00,169.75,170.03,169.73,169.87,8625.0,169.75,170.03,169.73,169.87,8625.0
2021-10-27 12:30:00,169.91,169.91,168.99,169.04,14250.0,169.91,169.91,168.99,169.04,14250.0
2021-10-27 12:40:00,169.09,169.25,168.77,169.03,15434.0,169.09,169.25,168.77,169.03,15434.0
2021-10-27 12:50:00,169.03,169.44,168.94,169.13,11268.0,169.03,169.44,168.94,169.13,11268.0
2021-10-27 13:00:00,169.13,169.2,168.64,168.79,17867.0,169.13,169.2,168.64,168.79,17867.0
2021-10-27 13:10:00,168.78,169.08,168.4,169.03,20248.0,168.78,169.08,168.4,169.03,20248.0
2021-10-27 13:20:00,168.99,168.99,167.47,167.49,73199.0,168.99,168.99,167.47,167.49,73199.0
2021-10-27 13:30:00,167.4,167.86,167.13,167.84,32365.0,167.4,167.86,167.13,167.84,32365.0
2021-10-27 13:40:00,167.84,168.22,167.8,167.81,102748.0,167.84,168.22,167.8,167.81,102748.0
2021-10-27 13:50:00,167.86,168.32,167.56,168.0,44279.0,167.86,168.32,167.56,168.0,44279.0
2021-10-27 14:00:00,168.01,168.03,167.25,167.46,33735.0,168.01,168.03,167.25,167.46,33735.0
2021-10-27 14:10:00,167.41,167.41,167.02,167.19,38195.0,167.41,167.41,167.02,167.19,38195.0
2021-10-27 14:20:00,167.2,167.47,166.92,167.0,30452.0,167.2,167.47,166.92,167.0,30452.0
2021-10-27 14:30:00,166.93,167.31,166.93,167.05,13075.0,166.93,167.31,166.93,167.05,13075.0
2021-10-27 14:40:00,167.08,167.3,166.96,167.01,11032.0,167.08,167.3,166.96,167.01,11032.0
2021-10-27 14:50:00,167.01,167.12,166.63,166.75,14240.0,167.01,167.12,166.63,166.75,14240.0
2021-10-27 15:00:00,166.75,166.77,166.27,166.28,15641.0,166.75,166.77,166.27,166.28,15641.0
2021-10-27 15:10:00,166.33,166.37,165.42,165.46,20936.0,166.33,166.37,165.42,165.46,20936.0
2021-10-27 15:20:00,165.43,165.74,165.17,165.66,51169.0,165.43,165.74,165.17,165.66,51169.0
2021-10-27 15:30:00,165.66,165.86,165.24,165.5,46653.0,165.66,165.86,165.24,165.5,46653.0
2021-10-27 15:40:00,165.48,165.51,164.75,164.75,45006.0,165.48,165.51,164.75,164.75,45006.0
2021-10-27 15:50:00,164.73,165.34,164.64,165.09,166368.0,164.73,165.34,164.64,165.09,166368.0
2021-10-28 09:30:00,165.01,166.78,165.0,166.21,51504.0,165.01,166.78,165.0,166.21,51504.0
2021-10-28 09:40:00,166.2,168.31,166.2,168.09,15334.0,166.2,168.31,166.2,168.09,15334.0
2021-10-28 09:50:00,168.07,168.38,167.28,167.71,12916.0,168.07,168.38,167.28,167.71,12916.0
2021-10-28 10:00:00,167.68,167.98,167.08,167.92,15405.0,167.68,167.98,167.08,167.92,15405.0
2021-10-28 10:10:00,167.9,168.16,167.51,168.13,18253.0,167.9,168.16,167.51,168.13,18253.0
2021-10-28 10:20:00,168.15,168.78,168.07,168.35,12389.0,168.15,168.78,168.07,168.35,12389.0
2021-10-28 10:30:00,168.42,168.65,167.86,167.86,9200.0,168.42,168.65,167.86,167.86,9200.0
2021-10-28 10:40:00,167.9,168.54,167.86,168.25,7999.0,167.9,168.54,167.86,168.25,7999.0
2021-10-28 10:50:00,168.17,168.34,167.28,167.33,7636.0,168.17,168.34,167.28,167.33,7636.0
2021-10-28 11:00:00,167.3,167.75,167.04,167.74,6446.0,167.3,167.75,167.04,167.74,6446.0
2021-10-28 11:10:00,167.8,167.91,167.5,167.5,6977.0,167.8,167.91,167.5,167.5,6977.0
2021-10-28 11:20:00,167.59,167.62,167.11,167.52,9613.0,167.59,167.62,167.11,167.52,9613.0
2021-10-28 11:30:00,167.61,167.61,167.12,167.3,8986.0,167.61,167.61,167.12,167.3,8986.0
2021-10-28 11:40:00,167.27,167.91,167.21,167.28,10826.0,167.27,167.91,167.21,167.28,10826.0
2021-10-28 11:50:00,167.17,167.63,167.15,167.15,9174.0,167.17,167.63,167.15,167.15,9174.0
2021-10-28 12:00:00,167.33,167.57,167.33,167.39,11037.0,167.33,167.57,167.33,167.39,11037.0
2021-10-28 12:10:00,167.46,167.85,167.43,167.77,5599.0,167.46,167.85,167.43,167.77,5599.0
2021-10-28 12:20:00,167.74,167.86,167.4,167.5,14061.0,167.74,167.86,167.4,167.5,14061.0
2021-10-28 12:30:00,167.45,167.65,167.4,167.5,12882.0,167.45,167.65,167.4,167.5,12882.0
2021-10-28 12:40:00,167.55,167.61,167.11,167.19,14383.0,167.55,167.61,167.11,167.19,14383.0
2021-10-28 12:50:00,167.11,167.19,166.53,166.73,6709.0,167.11,167.19,166.53,166.73,6709.0
2021-10-28 13:00:00,166.78,167.17,166.78,167.06,8877.0,166.78,167.17,166.78,167.06,8877.0
2021-10-28 13:10:00,167.03,167.08,166.84,166.99,7151.0,167.03,167.08,166.84,166.99,7151.0
2021-10-28 13:20:00,167.11,167.36,166.98,166.99,8305.0,167.11,167.36,166.98,166.99,8305.0
2021-10-28 13:30:00,167.01,167.12,166.96,167.03,7886.0,167.01,167.12,166.96,167.03,7886.0
2021-10-28 13:40:00,167.06,167.16,166.9,167.05,12868.0,167.06,167.16,166.9,167.05,12868.0
2021-10-28 13:50:00,167.1,167.1,166.96,167.0,5909.0,167.1,167.1,166.96,167.0,5909.0
2021-10-28 14:00:00,167.0,167.16,166.99,167.15,7081.0,167.0,167.16,166.99,167.15,7081.0
2021-10-28 14:10:00,167.18,167.39,167.09,167.31,9464.0,167.18,167.39,167.09,167.31,9464.0
2021-10-28 14:20:00,167.34,167.87,167.34,167.62,16360.0,167.34,167.87,167.34,167.62,16360.0
2021-10-28 14:30:00,167.65,167.88,167.58,167.84,8605.0,167.65,167.88,167.58,167.84,8605.0
2021-10-28 14:40:00,167.83,168.2,167.83,168.15,9114.0,167.83,168.2,167.83,168.15,9114.0
2021-10-28 14:50:00,168.18,168.22,168.01,168.09,9077.0,168.18,168.22,168.01,168.09,9077.0
2021-10-28 15:00:00,168.08,168.08,167.72,168.0,10347.0,168.08,168.08,167.72,168.0,10347.0
2021-10-28 15:10:00,167.98,168.17,167.8,168.12,10588.0,167.98,168.17,167.8,168.12,10588.0
2021-10-28 15:20:00,168.09,168.2,167.97,168.2,11556.0,168.09,168.2,167.97,168.2,11556.0
2021-10-28 15:30:00,168.22,168.43,168.16,168.37,8357.0,168.22,168.43,168.16,168.37,8357.0
2021-10-28 15:40:00,168.37,168.41,168.0,168.14,13610.0,168.37,168.41,168.0,168.14,13610.0
2021-10-28 15:50:00,168.19,169.18,168.16,169.0,115382.0,168.19,169.18,168.16,169.0,115382.0
2021-10-29 09:30:00,168.28,169.83,168.25,168.83,29765.0,168.28,169.83,168.25,168.83,29765.0
2021-10-29 09:40:00,168.75,169.11,168.3,168.77,18316.0,168.75,169.11,168.3,168.77,18316.0
2021-10-29 09:50:00,169.01,170.18,168.92,170.03,30093.0,169.01,170.18,168.92,170.03,30093.0
2021-10-29 10:00:00,169.96,170.32,169.63,170.32,12459.0,169.96,170.32,169.63,170.32,12459.0
2021-10-29 10:10:00,170.27,170.33,169.54,170.02,14563.0,170.27,170.33,169.54,170.02,14563.0
2021-10-29 10:20:00,170.16,170.54,170.16,170.41,10689.0,170.16,170.54,170.16,170.41,10689.0
2021-10-29 10:30:00,170.33,171.06,170.3,170.93,9561.0,170.33,171.06,170.3,170.93,9561.0
2021-10-29 10:40:00,170.93,171.51,170.87,171.32,16832.0,170.93,171.51,170.87,171.32,16832.0
2021-10-29 10:50:00,171.32,171.48,171.03,171.15,7840.0,171.32,171.48,171.03,171.15,7840.0
2021-10-29 11:00:00,171.16,171.41,171.1,171.34,8818.0,171.16,171.41,171.1,171.34,8818.0
2021-10-29 11:10:00,171.38,171.6,171.17,171.17,11959.0,171.38,171.6,171.17,171.17,11959.0
2021-10-29 11:20:00,171.08,171.59,171.05,171.33,13669.0,171.08,171.59,171.05,171.33,13669.0
2021-10-29 11:30:00,171.26,171.38,170.94,171.01,10758.0,171.26,171.38,170.94,171.01,10758.0
2021-10-29 11:40:00,171.09,171.24,171.04,171.18,9375.0,171.09,171.24,171.04,171.18,9375.0
2021-10-29 11:50:00,171.12,171.92,171.12,171.91,9763.0,171.12,171.92,171.12,171.91,9763.0
2021-10-29 12:00:00,171.89,172.02,171.64,171.95,11494.0,171.89,172.02,171.64,171.95,11494.0
2021-10-29 12:10:00,171.98,171.98,171.64,171.82,7690.0,171.98,171.98,171.64,171.82,7690.0
2021-10-29 12:20:00,171.82,172.05,171.8,172.05,5205.0,171.82,172.05,171.8,172.05,5205.0
2021-10-29 12:30:00,172.05,172.18,171.99,172.08,7569.0,172.05,172.18,171.99,172.08,7569.0
2021-10-29 12:40:00,172.14,172.3,172.08,172.11,7367.0,172.14,172.3,172.08,172.11,7367.0
2021-10-29 12:50:00,172.14,172.28,172.08,172.23,14696.0,172.14,172.28,172.08,172.23,14696.0
2021-10-29 13:00:00,172.22,172.4,172.2,172.31,6300.0,172.22,172.4,172.2,172.31,6300.0
2021-10-29 13:10:00,172.32,172.38,172.24,172.28,14682.0,172.32,172.38,172.24,172.28,14682.0
2021-10-29 13:20:00,172.26,172.26,171.9,172.11,7228.0,172.26,172.26,171.9,172.11,7228.0
2021-10-29 13:30:00,172.06,172.41,172.06,172.41,6977.0,172.06,172.41,172.06,172.41,6977.0
2021-10-29 13:40:00,172.4,172.54,172.32,172.49,8563.0,172.4,172.54,172.32,172.49,8563.0
2021-10-29 13:50:00,172.56,172.58,172.22,172.29,12618.0,172.56,172.58,172.22,172.29,12618.0
2021-10-29 14:00:00,172.27,172.7,172.23,172.61,11519.0,172.27,172.7,172.23,172.61,11519.0
2021-10-29 14:10:00,172.55,172.6,172.43,172.47,9442.0,172.55,172.6,172.43,172.47,9442.0
2021-10-29 14:20:00,172.51,172.55,172.13,172.3,11710.0,172.51,172.55,172.13,172.3,11710.0
2021-10-29 14:30:00,172.29,172.52,172.21,172.48,5676.0,172.29,172.52,172.21,172.48,5676.0
2021-10-29 14:40:00,172.49,172.84,172.4,172.66,8699.0,172.49,172.84,172.4,172.66,8699.0
2021-10-29 14:50:00,172.64,172.79,172.58,172.71,6386.0,172.64,172.79,172.58,172.71,6386.0
2021-10-29 15:00:00,172.73,173.04,172.57,173.02,13595.0,172.73,173.04,172.57,173.02,13595.0
2021-10-29 15:10:00,173.03,173.29,172.88,173.0,15963.0,173.03,173.29,172.88,173.0,15963.0
2021-10-29 15:20:00,173.04,173.07,172.74,172.81,15766.0,173.04,173.07,172.74,172.81,15766.0
2021-10-29 15:30:00,172.8,172.91,172.63,172.83,18031.0,172.8,172.91,172.63,172.83,18031.0
2021-10-29 15:40:00,172.81,173.04,172.81,172.91,27657.0,172.81,173.04,172.81,172.91,27657.0
2021-10-29 15:50:00,172.95,174.01,172.95,173.09,117995.0,172.95,174.01,172.95,173.09,117995.0
2021-11-01 09:30:00,174.0,174.49,173.3,174.49,37205.0,174.0,174.49,173.3,174.49,37205.0
2021-11-01 09:40:00,174.3,174.79,173.98,174.0,27279.0,174.3,174.79,173.98,174.0,27279.0
2021-11-01 09:50:00,174.02,174.68,173.81,174.56,12893.0,174.02,174.68,173.81,174.56,12893.0
2021-11-01 10:00:00,174.49,174.49,173.95,174.22,16451.0,174.49,174.49,173.95,174.22,16451.0
2021-11-01 10:10:00,174.09,174.28,173.97,174.19,18956.0,174.09,174.28,173.97,174.19,18956.0
2021-11-01 10:20:00,174.14,174.74,174.14,174.66,13712.0,174.14,174.74,174.14,174.66,13712.0
2021-11-01 10:30:00,174.65,174.66,173.87,173.88,12667.0,174.65,174.66,173.87,173.88,12667.0
2021-11-01 10:40:00,173.78,173.78,173.0,173.19,9244.0,173.78,173.78,173.0,173.19,9244.0
2021-11-01 10:50:00,173.23,173.36,173.14,173.19,13461.0,173.23,173.36,173.14,173.19,13461.0
2021-11-01 11:00:00,173.18,173.4,173.17,173.26,10618.0,173.18,173.4,173.17,173.26,10618.0
2021-11-01 11:10:00,173.27,173.3,173.05,173.23,10964.0,173.27,173.3,173.05,173.23,10964.0
2021-11-01 11:20:00,173.24,173.49,173.11,173.43,8665.0,173.24,173.49,173.11,173.43,8665.0
2021-11-01 11:30:00,173.45,173.54,173.25,173.32,9242.0,173.45,173.54,173.25,173.32,9242.0
2021-11-01 11:40:00,173.22,173.42,173.1,173.42,8119.0,173.22,173.42,173.1,173.42,8119.0
2021-11-01 11:50:00,173.33,173.43,173.28,173.36,6026.0,173.33,173.43,173.28,173.36,6026.0
2021-11-01 12:00:00,173.43,173.52,173.22,173.51,8258.0,173.43,173.52,173.22,173.51,8258.0
2021-11-01 12:10:00,173.52,174.01,173.52,173.98,7414.0,173.52,174.01,173.52,173.98,7414.0
2021-11-01 12:20:00,173.93,174.04,173.9,173.98,5389.0,173.93,174.04,173.9,173.98,5389.0
2021-11-01 12:30:00,173.98,174.01,173.79,173.83,5450.0,173.98,174.01,173.79,173.83,5450.0
2021-11-01 12:40:00,173.77,173.89,173.56,173.56,6112.0,173.77,173.89,173.56,173.56,6112.0
2021-11-01 12:50:00,173.61,173.61,173.27,173.48,13326.0,173.61,173.61,173.27,173.48,13326.0
2021-11-01 13:00:00,173.42,173.49,173.23,173.44,8278.0,173.42,173.49,173.23,173.44,8278.0
2021-11-01 13:10:00,173.41,173.5,173.34,173.46,9523.0,173.41,173.5,173.34,173.46,9523.0
2021-11-01 13:20:00,173.5,173.52,173.01,173.14,5984.0,173.5,173.52,173.01,173.14,5984.0
2021-11-01 13:30:00,173.16,173.25,173.04,173.12,5104.0,173.16,173.25,173.04,173.12,5104.0
2021-11-01 13:40:00,173.12,173.31,172.97,173.22,10811.0,173.12,173.31,172.97,173.22,10811.0
2021-11-01 13:50:00,173.29,173.34,173.09,173.34,7152.0,173.29,173.34,173.09,173.34,7152.0
2021-11-01 14:00:00,173.34,173.49,173.31,173.35,12020.0,173.34,173.49,173.31,173.35,12020.0
2021-11-01 14:10:00,173.34,173.57,173.33,173.47,12450.0,173.34,173.57,173.33,173.47,12450.0
2021-11-01 14:20:00,173.56,173.83,173.56,173.74,5217.0,173.56,173.83,173.56,173.74,5217.0
2021-11-01 14:30:00,173.68,173.74,173.62,173.62,7738.0,173.68,173.74,173.62,173.62,7738.0
2021-11-01 14:40:00,173.62,173.75,173.58,173.59,6200.0,173.62,173.75,173.58,173.59,6200.0
2021-11-01 14:50:00,173.58,173.58,173.33,173.39,4765.0,173.58,173.58,173.33,173.39,4765.0
2021-11-01 15:00:00,173.37,173.84,173.37,173.75,12510.0,173.37,173.84,173.37,173.75,12510.0
2021-11-01 15:10:00,173.75,173.96,173.74,173.88,20861.0,173.75,173.96,173.74,173.88,20861.0
2021-11-01 15:20:00,173.88,174.01,173.86,173.97,19466.0,173.88,174.01,173.86,173.97,19466.0
2021-11-01 15:30:00,174.0,174.28,173.99,174.12,23100.0,174.0,174.28,173.99,174.12,23100.0
2021-11-01 15:40:00,174.13,174.13,173.77,173.99,28459.0,174.13,174.13,173.77,173.99,28459.0
2021-11-01 15:50:00,173.97,173.97,173.6,173.84,93874.0,173.97,173.97,173.6,173.84,93874.0
2021-11-02 09:30:00,174.19,175.53,174.13,175.47,39888.0,174.19,175.53,174.13,175.47,39888.0
2021-11-02 09:40:00,175.5,175.64,174.72,174.74,8487.0,175.5,175.64,174.72,174.74,8487.0
2021-11-02 09:50:00,174.69,174.98,174.22,174.96,11129.0,174.69,174.98,174.22,174.96,11129.0
2021-11-02 10:00:00,174.78,175.29,174.58,174.58,9205.0,174.78,175.29,174.58,174.58,9205.0
2021-11-02 10:10:00,174.59,174.63,173.75,174.17,9743.0,174.59,174.63,173.75,174.17,9743.0
2021-11-02 10:20:00,174.12,174.8,173.81,174.58,15738.0,174.12,174.8,173.81,174.58,15738.0
2021-11-02 10:30:00,174.68,174.97,174.52,174.91,8244.0,174.68,174.97,174.52,174.91,8244.0
2021-11-02 10:40:00,174.94,175.36,174.91,175.26,12472.0,174.94,175.36,174.91,175.26,12472.0
2021-11-02 10:50:00,175.28,175.34,175.0,175.26,13992.0,175.28,175.34,175.0,175.26,13992.0
2021-11-02 11:00:00,175.34,175.5,175.07,175.12,8637.0,175.34,175.5,175.07,175.12,8637.0
2021-11-02 11:10:00,175.04,175.69,175.04,175.67,12239.0,175.04,175.69,175.04,175.67,12239.0
2021-11-02 11:20:00,175.64,175.95,175.51,175.94,18999.0,175.64,175.95,175.51,175.94,18999.0
2021-11-02 11:30:00,175.83,175.98,175.79,175.95,14192.0,175.83,175.98,175.79,175.95,14192.0
2021-11-02 11:40:00,175.99,176.37,175.99,176.37,14108.0,175.99,176.37,175.99,176.37,14108.0
2021-11-02 11:50:00,176.27,176.36,176.04,176.24,7806.0,176.27,176.36,176.04,176.24,7806.0
2021-11-02 12:00:00,176.22,176.3,176.04,176.13,3803.0,176.22,176.3,176.04,176.13,3803.0
2021-11-02 12:10:00,176.09,176.27,176.06,176.21,5744.0,176.09,176.27,176.06,176.21,5744.0
2021-11-02 12:20:00,176.22,176.57,176.22,176.55,8792.0,176.22,176.57,176.22,176.55,8792.0
2021-11-02 12:30:00,176.5,176.51,176.27,176.36,4502.0,176.5,176.51,176.27,176.36,4502.0
2021-11-02 12:40:00,176.29,176.45,176.21,176.31,6904.0,176.29,176.45,176.21,176.31,6904.0
2021-11-02 12:50:00,176.31,176.35,176.18,176.2,3291.0,176.31,176.35,176.18,176.2,3291.0
2021-11-02 13:00:00,176.19,176.2,176.1,176.1,3087.0,176.19,176.2,176.1,176.1,3087.0
2021-11-02 13:10:00,176.05,176.08,175.8,175.8,3836.0,176.05,176.08,175.8,175.8,3836.0
2021-11-02 13:20:00,175.72,175.85,175.58,175.59,6604.0,175.72,175.85,175.58,175.59,6604.0
2021-11-02 13:30:00,175.55,175.65,175.42,175.56,3000.0,175.55,175.65,175.42,175.56,3000.0
2021-11-02 13:40:00,175.57,175.86,175.57,175.86,5222.0,175.57,175.86,175.57,175.86,5222.0
2021-11-02 13:50:00,175.92,176.1,175.62,175.74,6329.0,175.92,176.1,175.62,175.74,6329.0
2021-11-02 14:00:00,175.68,175.68,175.3,175.3,4183.0,175.68,175.68,175.3,175.3,4183.0
2021-11-02 14:10:00,175.3,175.31,175.02,175.12,3714.0,175.3,175.31,175.02,175.12,3714.0
2021-11-02 14:20:00,175.12,175.17,174.89,174.89,4155.0,175.12,175.17,174.89,174.89,4155.0
2021-11-02 14:30:00,174.93,175.0,174.74,174.97,4352.0,174.93,175.0,174.74,174.97,4352.0
2021-11-02 14:40:00,174.95,175.08,174.72,174.81,4826.0,174.95,175.08,174.72,174.81,4826.0
2021-11-02 14:50:00,174.9,175.36,174.86,175.36,5406.0,174.9,175.36,174.86,175.36,5406.0
2021-11-02 15:00:00,175.26,175.26,175.06,175.18,4248.0,175.26,175.26,175.06,175.18,4248.0
2021-11-02 15:10:00,175.18,175.18,174.79,174.83,8878.0,175.18,175.18,174.79,174.83,8878.0
2021-11-02 15:20:00,174.83,174.9,174.71,174.9,6621.0,174.83,174.9,174.71,174.9,6621.0
2021-11-02 15:30:00,174.9,175.05,174.82,175.04,10279.0,174.9,175.05,174.82,175.04,10279.0
2021-11-02 15:40:00,175.01,175.39,174.97,175.28,17796.0,175.01,175.39,174.97,175.28,17796.0
2021-11-02 15:50:00,175.28,175.57,175.23,175.54,54502.0,175.28,175.57,175.23,175.54,54502.0
2021-11-03 09:30:00,176.06,176.19,174.73,175.42,32257.0,176.06,176.19,174.73,175.42,32257.0
2021-11-03 09:40:00,175.28,175.34,174.21,174.55,19961.0,175.28,175.34,174.21,174.55,19961.0
2021-11-03 09:50:00,174.59,174.87,174.13,174.48,8027.0,174.59,174.87,174.13,174.48,8027.0
2021-11-03 10:00:00,174.42,174.44,173.7,173.74,12847.0,174.42,174.44,173.7,173.74,12847.0
2021-11-03 10:10:00,173.73,174.1,173.73,174.01,14147.0,173.73,174.1,173.73,174.01,14147.0
2021-11-03 10:20:00,174.01,174.39,174.01,174.28,12173.0,174.01,174.39,174.01,174.28,12173.0
2021-11-03 10:30:00,174.22,174.36,173.18,173.37,11534.0,174.22,174.36,173.18,173.37,11534.0
2021-11-03 10:40:00,173.4,173.79,173.2,173.48,35042.0,173.4,173.79,173.2,173.48,35042.0
2021-11-03 10:50:00,173.48,173.56,172.95,173.46,12616.0,173.48,173.56,172.95,173.46,12616.0
2021-11-03 11:00:00,173.29,173.37,172.14,172.25,22377.0,173.29,173.37,172.14,172.25,22377.0
2021-11-03 11:10:00,172.23,172.26,171.31,171.77,18185.0,172.23,172.26,171.31,171.77,18185.0
2021-11-03 11:20:00,171.65,172.19,171.65,172.15,7444.0,171.65,172.19,171.65,172.15,7444.0
2021-11-03 11:30:00,172.05,172.12,171.82,172.07,6785.0,172.05,172.12,171.82,172.07,6785.0
2021-11-03 11:40:00,172.07,172.18,171.87,172.12,9491.0,172.07,172.18,171.87,172.12,9491.0
2021-11-03 11:50:00,172.15,172.4,171.98,172.14,13845.0,172.15,172.4,171.98,172.14,13845.0
2021-11-03 12:00:00,172.17,172.25,171.9,171.92,6679.0,172.17,172.25,171.9,171.92,6679.0
2021-11-03 12:10:00,171.82,172.25,171.77,172.05,7335.0,171.82,172.25,171.77,172.05,7335.0
2021-11-03 12:20:00,172.05,172.3,171.91,171.91,14159.0,172.05,172.3,171.91,171.91,14159.0
2021-11-03 12:30:00,171.87,171.99,171.64,171.66,9369.0,171.87,171.99,171.64,171.66,9369.0
2021-11-03 12:40:00,171.66,171.87,171.66,171.71,8266.0,171.66,171.87,171.66,171.71,8266.0
2021-11-03 12:50:00,171.74,172.1,171.74,172.01,9848.0,171.74,172.1,171.74,172.01,9848.0
2021-11-03 13:00:00,172.02,172.71,171.91,172.65,21033.0,172.02,172.71,171.91,172.65,21033.0
2021-11-03 13:10:00,172.66,172.84,172.47,172.83,8022.0,172.66,172.84,172.47,172.83,8022.0
2021-11-03 13:20:00,172.8,172.8,172.38,172.44,12089.0,172.8,172.8,172.38,172.44,12089.0
2021-11-03 13:30:00,172.45,172.58,172.35,172.35,8189.0,172.45,172.58,172.35,172.35,8189.0
2021-11-03 13:40:00,172.41,172.47,172.26,172.4,7009.0,172.41,172.47,172.26,172.4,7009.0
2021-11-03 13:50:00,172.4,172.57,172.4,172.48,10146.0,172.4,172.57,172.4,172.48,10146.0
2021-11-03 14:00:00,172.43,173.2,172.39,172.51,13856.0,172.43,173.2,172.39,172.51,13856.0
2021-11-03 14:10:00,172.46,172.46,171.95,172.16,15512.0,172.46,172.46,171.95,172.16,15512.0
2021-11-03 14:20:00,172.16,172.39,172.0,172.2,16926.0,172.16,172.39,172.0,172.2,16926.0
2021-11-03 14:30:00,172.22,172.54,172.14,172.45,17930.0,172.22,172.54,172.14,172.45,17930.0
2021-11-03 14:40:00,172.46,173.04,172.28,173.0,17745.0,172.46,173.04,172.28,173.0,17745.0
2021-11-03 14:50:00,173.0,173.1,172.75,172.75,18029.0,173.0,173.1,172.75,172.75,18029.0
2021-11-03 15:00:00,172.81,173.0,172.7,172.82,19987.0,172.81,173.0,172.7,172.82,19987.0
2021-11-03 15:10:00,172.83,172.87,172.64,172.78,15418.0,172.83,172.87,172.64,172.78,15418.0
2021-11-03 15:20:00,172.8,172.8,172.27,172.37,21268.0,172.8,172.8,172.27,172.37,21268.0
2021-11-03 15:30:00,172.33,172.63,172.28,172.5,25245.0,172.33,172.63,172.28,172.5,25245.0
2021-11-03 15:40:00,172.53,172.93,172.51,172.92,38035.0,172.53,172.93,172.51,172.92,38035.0
2021-11-03 15:50:00,172.93,173.06,172.62,172.96,84094.0,172.93,173.06,172.62,172.96,84094.0
2021-11-04 09:30:00,173.23,174.23,172.5,174.15,14815.0,173.23,174.23,172.5,174.15,14815.0
2021-11-04 09:40:00,174.12,174.95,173.93,174.6,6217.0,174.12,174.95,173.93,174.6,6217.0
2021-11-04 09:50:00,174.63,175.44,174.6,175.36,6635.0,174.63,175.44,174.6,175.36,6635.0
2021-11-04 10:00:00,175.42,175.9,175.4,175.66,10293.0,175.42,175.9,175.4,175.66,10293.0
2021-11-04 10:10:00,175.72,176.69,175.6,176.55,10495.0,175.72,176.69,175.6,176.55,10495.0
2021-11-04 10:20:00,176.66,177.12,176.56,177.12,9825.0,176.66,177.12,176.56,177.12,9825.0
2021-11-04 10:30:00,177.07,177.27,176.97,177.23,8747.0,177.07,177.27,176.97,177.23,8747.0
2021-11-04 10:40:00,177.25,177.43,176.73,176.73,25353.0,177.25,177.43,176.73,176.73,25353.0
2021-11-04 10:50:00,176.89,177.23,176.89,177.13,20198.0,176.89,177.23,176.89,177.13,20198.0
2021-11-04 11:00:00,177.05,177.29,176.98,177.03,30178.0,177.05,177.29,176.98,177.03,30178.0
2021-11-04 11:10:00,177.08,177.64,177.08,177.59,39707.0,177.08,177.64,177.08,177.59,39707.0
2021-11-04 11:20:00,177.66,177.72,177.04,177.25,48008.0,177.66,177.72,177.04,177.25,48008.0
2021-11-04 11:30:00,177.2,177.77,177.13,177.62,6037.0,177.2,177.77,177.13,177.62,6037.0
2021-11-04 11:40:00,177.58,177.64,177.35,177.56,2880.0,177.58,177.64,177.35,177.56,2880.0
2021-11-04 11:50:00,177.56,177.93,177.46,177.84,5784.0,177.56,177.93,177.46,177.84,5784.0
2021-11-04 12:00:00,177.89,178.13,177.72,177.72,8399.0,177.89,178.13,177.72,177.72,8399.0
2021-11-04 12:10:00,177.73,177.73,177.24,177.4,5136.0,177.73,177.73,177.24,177.4,5136.0
2021-11-04 12:20:00,177.48,177.7,177.25,177.39,5178.0,177.48,177.7,177.25,177.39,5178.0
2021-11-04 12:30:00,177.37,177.67,177.2,177.67,6607.0,177.37,177.67,177.2,177.67,6607.0
2021-11-04 12:40:00,177.76,177.8,177.39,177.53,4867.0,177.76,177.8,177.39,177.53,4867.0
2021-11-04 12:50:00,177.54,177.66,177.36,177.61,9060.0,177.54,177.66,177.36,177.61,9060.0
2021-11-04 13:00:00,177.64,177.79,177.54,177.79,6934.0,177.64,177.79,177.54,177.79,6934.0
2021-11-04 13:10:00,177.81,177.86,177.64,177.85,8349.0,177.81,177.86,177.64,177.85,8349.0
2021-11-04 13:20:00,177.91,178.23,177.87,178.15,9178.0,177.91,178.23,177.87,178.15,9178.0
2021-11-04 13:30:00,178.2,178.32,178.04,178.14,6072.0,178.2,178.32,178.04,178.14,6072.0
2021-11-04 13:40:00,178.07,178.32,178.05,178.25,4153.0,178.07,178.32,178.05,178.25,4153.0
2021-11-04 13:50:00,178.24,178.79,178.18,178.62,10825.0,178.24,178.79,178.18,178.62,10825.0
2021-11-04 14:00:00,178.59,178.59,178.29,178.58,6777.0,178.59,178.59,178.29,178.58,6777.0
2021-11-04 14:10:00,178.58,178.88,178.57,178.81,6080.0,178.58,178.88,178.57,178.81,6080.0
2021-11-04 14:20:00,178.86,178.93,178.71,178.73,6368.0,178.86,178.93,178.71,178.73,6368.0
2021-11-04 14:30:00,178.78,178.85,178.58,178.62,7772.0,178.78,178.85,178.58,178.62,7772.0
2021-11-04 14:40:00,178.62,178.93,178.59,178.66,55147.0,178.62,178.93,178.59,178.66,55147.0
2021-11-04 14:50:00,178.69,178.86,178.45,178.69,34883.0,178.69,178.86,178.45,178.69,34883.0
2021-11-04 15:00:00,178.64,178.99,178.64,178.93,12334.0,178.64,178.99,178.64,178.93,12334.0
2021-11-04 15:10:00,178.95,179.01,178.86,178.95,24289.0,178.95,179.01,178.86,178.95,24289.0
2021-11-04 15:20:00,178.97,179.05,178.76,178.95,14178.0,178.97,179.05,178.76,178.95,14178.0
2021-11-04 15:30:00,178.97,179.09,178.78,178.78,37011.0,178.97,179.09,178.78,178.78,37011.0
2021-11-04 15:40:00,178.76,179.26,178.62,179.23,15034.0,178.76,179.26,178.62,179.23,15034.0
2021-11-04 15:50:00,179.23,179.72,179.22,179.56,100133.0,179.23,179.72,179.22,179.56,100133.0
2021-11-05 09:30:00,180.1,180.63,179.3,180.59,32949.0,180.1,180.63,179.3,180.59,32949.0
2021-11-05 09:40:00,180.48,180.48,178.72,179.07,11750.0,180.48,180.48,178.72,179.07,11750.0
2021-11-05 09:50:00,179.31,179.42,178.35,179.2,8209.0,179.31,179.42,178.35,179.2,8209.0
2021-11-05 10:00:00,179.08,179.36,178.53,178.64,6805.0,179.08,179.36,178.53,178.64,6805.0
2021-11-05 10:10:00,178.42,179.02,178.29,178.9,5936.0,178.42,179.02,178.29,178.9,5936.0
2021-11-05 10:20:00,178.82,179.04,178.53,178.98,4438.0,178.82,179.04,178.53,178.98,4438.0
2021-11-05 10:30:00,178.88,179.0,178.29,178.58,6371.0,178.88,179.0,178.29,178.58,6371.0
2021-11-05 10:40:00,178.5,178.66,178.21,178.29,6120.0,178.5,178.66,178.21,178.29,6120.0
2021-11-05 10:50:00,178.35,178.8,178.35,178.68,4203.0,178.35,178.8,178.35,178.68,4203.0
2021-11-05 11:00:00,178.63,178.68,178.34,178.68,6069.0,178.63,178.68,178.34,178.68,6069.0
2021-11-05 11:10:00,178.59,178.75,178.53,178.53,5058.0,178.59,178.75,178.53,178.53,5058.0
2021-11-05 11:20:00,178.47,178.61,178.33,178.37,3660.0,178.47,178.61,178.33,178.37,3660.0
2021-11-05 11:30:00,178.4,178.78,178.4,178.58,4110.0,178.4,178.78,178.4,178.58,4110.0
2021-11-05 11:40:00,178.54,179.07,178.49,178.95,8678.0,178.54,179.07,178.49,178.95,8678.0
2021-11-05 11:50:00,178.89,178.89,178.46,178.67,4194.0,178.89,178.89,178.46,178.67,4194.0
2021-11-05 12:00:00,178.63,178.68,178.22,178.24,3097.0,178.63,178.68,178.22,178.24,3097.0
2021-11-05 12:10:00,178.31,178.43,178.19,178.43,7279.0,178.31,178.43,178.19,178.43,7279.0
2021-11-05 12:20:00,178.38,178.38,177.91,178.1,9477.0,178.38,178.38,177.91,178.1,9477.0
2021-11-05 12:30:00,178.06,178.14,177.76,177.91,12848.0,178.06,178.14,177.76,177.91,12848.0
2021-11-05 12:40:00,177.94,177.95,177.65,177.93,15761.0,177.94,177.95,177.65,177.93,15761.0
2021-11-05 12:50:00,177.86,178.09,177.85,177.98,2248.0,177.86,178.09,177.85,177.98,2248.0
2021-11-05 13:00:00,177.93,178.4,177.9,178.15,3584.0,177.93,178.4,177.9,178.15,3584.0
2021-11-05 13:10:00,178.15,178.26,177.89,178.2,5255.0,178.15,178.26,177.89,178.2,5255.0
2021-11-05 13:20:00,178.12,178.16,177.35,177.35,2273.0,178.12,178.16,177.35,177.35,2273.0
2021-11-05 13:30:00,177.46,177.58,177.34,177.52,10473.0,177.46,177.58,177.34,177.52,10473.0
2021-11-05 13:40:00,177.52,177.57,177.13,177.45,5917.0,177.52,177.57,177.13,177.45,5917.0
2021-11-05 13:50:00,177.52,177.62,177.26,177.59,3468.0,177.52,177.62,177.26,177.59,3468.0
2021-11-05 14:00:00,177.55,177.79,177.55,177.66,4680.0,177.55,177.79,177.55,177.66,4680.0
2021-11-05 14:10:00,177.64,177.99,177.62,177.9,5746.0,177.64,177.99,177.62,177.9,5746.0
2021-11-05 14:20:00,177.88,177.91,177.7,177.91,10075.0,177.88,177.91,177.7,177.91,10075.0
2021-11-05 14:30:00,177.85,177.95,177.75,177.9,5691.0,177.85,177.95,177.75,177.9,5691.0
2021-11-05 14:40:00,177.93,178.31,177.93,178.2,16448.0,177.93,178.31,177.93,178.2,16448.0
2021-11-05 14:50:00,178.24,178.43,178.15,178.38,7702.0,178.24,178.43,178.15,178.38,7702.0
2021-11-05 15:00:00,178.36,178.36,177.82,178.18,8002.0,178.36,178.36,177.82,178.18,8002.0
2021-11-05 15:10:00,178.21,178.5,178.17,178.5,7128.0,178.21,178.5,178.17,178.5,7128.0
2021-11-05 15:20:00,178.46,178.46,178.27,178.4,10274.0,178.46,178.46,178.27,178.4,10274.0
2021-11-05 15:30:00,178.37,178.71,178.33,178.52,20453.0,178.37,178.71,178.33,178.52,20453.0
2021-11-05 15:40:00,178.5,178.5,178.04,178.12,17513.0,178.5,178.5,178.04,178.12,17513.0
2021-11-05 15:50:00,178.17,178.34,177.84,177.91,47405.0,178.17,178.34,177.84,177.91,47405.0
2021-11-08 09:30:00,179.5,179.64,177.47,177.69,19785.0,179.5,179.64,177.47,177.69,19785.0
2021-11-08 09:40:00,177.9,178.07,177.56,177.95,6532.0,177.9,178.07,177.56,177.95,6532.0
2021-11-08 09:50:00,178.1,178.14,177.66,178.03,6048.0,178.1,178.14,177.66,178.03,6048.0
2021-11-08 10:00:00,177.9,178.1,177.55,177.75,10319.0,177.9,178.1,177.55,177.75,10319.0
2021-11-08 10:10:00,177.7,178.26,177.7,178.17,4476.0,177.7,178.26,177.7,178.17,4476.0
2021-11-08 10:20:00,178.18,178.83,178.17,178.53,4861.0,178.18,178.83,178.17,178.53,4861.0
2021-11-08 10:30:00,178.54,179.12,178.54,178.83,3422.0,178.54,179.12,178.54,178.83,3422.0
2021-11-08 10:40:00,178.74,179.0,178.34,178.94,5484.0,178.74,179.0,178.34,178.94,5484.0
2021-11-08 10:50:00,179.16,179.27,179.03,179.18,5560.0,179.16,179.27,179.03,179.18,5560.0
2021-11-08 11:00:00,179.12,179.19,178.72,178.75,3135.0,179.12,179.19,178.72,178.75,3135.0
2021-11-08 11:10:00,178.64,179.02,178.47,179.02,3946.0,178.64,179.02,178.47,179.02,3946.0
2021-11-08 11:20:00,179.01,179.22,178.97,179.15,2917.0,179.01,179.22,178.97,179.15,2917.0
2021-11-08 11:30:00,179.24,179.24,178.98,179.07,2883.0,179.24,179.24,178.98,179.07,2883.0
2021-11-08 11:40:00,179.07,179.24,179.02,179.1,3296.0,179.07,179.24,179.02,179.1,3296.0
2021-11-08 11:50:00,179.05,179.18,178.83,178.92,3052.0,179.05,179.18,178.83,178.92,3052.0
2021-11-08 12:00:00,178.89,178.89,178.47,178.47,3040.0,178.89,178.89,178.47,178.47,3040.0
2021-11-08 12:10:00,178.44,178.55,178.33,178.55,3847.0,178.44,178.55,178.33,178.55,3847.0
2021-11-08 12:20:00,178.55,178.64,178.49,178.49,1600.0,178.55,178.64,178.49,178.49,1600.0
2021-11-08 12:30:00,178.39,178.39,178.21,178.23,1800.0,178.39,178.39,178.21,178.23,1800.0
2021-11-08 12:40:00,178.19,178.6,178.19,178.55,2097.0,178.19,178.6,178.19,178.55,2097.0
2021-11-08 12:50:00,178.41,178.62,178.34,178.62,3563.0,178.41,178.62,178.34,178.62,3563.0
2021-11-08 13:00:00,178.67,178.84,178.65,178.84,1250.0,178.67,178.84,178.65,178.84,1250.0
2021-11-08 13:10:00,178.95,179.18,178.9,179.03,9101.0,178.95,179.18,178.9,179.03,9101.0
2021-11-08 13:20:00,179.1,179.15,178.93,178.94,2216.0,179.1,179.15,178.93,178.94,2216.0
2021-11-08 13:30:00,178.94,179.01,178.82,178.9,2762.0,178.94,179.01,178.82,178.9,2762.0
2021-11-08 13:40:00,178.85,179.14,178.84,179.05,1810.0,178.85,179.14,178.84,179.05,1810.0
2021-11-08 13:50:00,179.07,179.13,179.0,179.03,2302.0,179.07,179.13,179.0,179.03,2302.0
2021-11-08 14:00:00,179.07,179.24,179.03,179.24,2415.0,179.07,179.24,179.03,179.24,2415.0
2021-11-08 14:10:00,179.2,179.54,179.2,179.47,3405.0,179.2,179.54,179.2,179.47,3405.0
2021-11-08 14:20:00,179.46,179.46,179.01,179.03,2200.0,179.46,179.46,179.01,179.03,2200.0
2021-11-08 14:30:00,179.08,179.24,179.08,179.21,2155.0,179.08,179.24,179.08,179.21,2155.0
2021-11-08 14:40:00,179.23,179.34,179.23,179.25,1686.0,179.23,179.34,179.23,179.25,1686.0
2021-11-08 14:50:00,179.25,179.32,179.25,179.29,2500.0,179.25,179.32,179.25,179.29,2500.0
2021-11-08 15:00:00,179.29,179.33,179.14,179.21,2295.0,179.29,179.33,179.14,179.21,2295.0
2021-11-08 15:10:00,179.09,179.22,179.09,179.2,2900.0,179.09,179.22,179.09,179.2,2900.0
2021-11-08 15:20:00,179.17,179.2,178.93,178.93,8353.0,179.17,179.2,178.93,178.93,8353.0
2021-11-08 15:30:00,178.92,179.0,178.85,178.96,4850.0,178.92,179.0,178.85,178.96,4850.0
2021-11-08 15:40:00,178.87,178.87,178.5,178.59,6914.0,178.87,178.87,178.5,178.59,6914.0
2021-11-08 15:50:00,178.65,179.34,178.61,179.23,67183.0,178.65,179.34,178.61,179.23,67183.0
2021-11-09 09:30:00,179.56,181.26,179.5,180.19,61464.0,179.56,181.26,179.5,180.19,61464.0
2021-11-09 09:40:00,180.0,181.0,179.51,179.69,39289.0,180.0,181.0,179.51,179.69,39289.0
2021-11-09 09:50:00,179.88,180.19,178.7,179.29,29147.0,179.88,180.19,178.7,179.29,29147.0
2021-11-09 10:00:00,179.05,179.38,178.7,178.98,29853.0,179.05,179.38,178.7,178.98,29853.0
2021-11-09 10:10:00,178.9,179.82,178.84,179.74,12913.0,178.9,179.82,178.84,179.74,12913.0
2021-11-09 10:20:00,179.78,179.91,179.01,179.4,24481.0,179.78,179.91,179.01,179.4,24481.0
2021-11-09 10:30:00,179.44,179.87,179.44,179.79,10062.0,179.44,179.87,179.44,179.79,10062.0
2021-11-09 10:40:00,179.98,180.57,179.98,180.06,11828.0,179.98,180.57,179.98,180.06,11828.0
2021-11-09 10:50:00,180.16,180.16,179.54,179.78,42302.0,180.16,180.16,179.54,179.78,42302.0
2021-11-09 11:00:00,179.75,180.04,179.75,179.92,13348.0,179.75,180.04,179.75,179.92,13348.0
2021-11-09 11:10:00,179.7,179.73,179.25,179.66,13054.0,179.7,179.73,179.25,179.66,13054.0
2021-11-09 11:20:00,179.71,180.07,179.63,179.76,14863.0,179.71,180.07,179.63,179.76,14863.0
2021-11-09 11:30:00,179.77,180.09,179.61,179.61,6941.0,179.77,180.09,179.61,179.61,6941.0
2021-11-09 11:40:00,179.76,180.11,179.63,180.02,12123.0,179.76,180.11,179.63,180.02,12123.0
2021-11-09 11:50:00,180.05,180.06,179.82,180.0,10104.0,180.05,180.06,179.82,180.0,10104.0
2021-11-09 12:00:00,179.96,180.17,179.86,180.13,4941.0,179.96,180.17,179.86,180.13,4941.0
2021-11-09 12:10:00,180.31,180.76,180.31,180.64,6855.0,180.31,180.76,180.31,180.64,6855.0
2021-11-09 12:20:00,180.6,180.83,180.4,180.65,12985.0,180.6,180.83,180.4,180.65,12985.0
2021-11-09 12:30:00,180.72,181.3,180.67,181.01,16413.0,180.72,181.3,180.67,181.01,16413.0
2021-11-09 12:40:00,180.92,181.4,180.75,181.38,12771.0,180.92,181.4,180.75,181.38,12771.0
2021-11-09 12:50:00,181.38,181.58,181.07,181.3,14428.0,181.38,181.58,181.07,181.3,14428.0
2021-11-09 13:00:00,181.31,181.5,181.09,181.39,13200.0,181.31,181.5,181.09,181.39,13200.0
2021-11-09 13:10:00,181.37,181.49,181.1,181.48,10411.0,181.37,181.49,181.1,181.48,10411.0
2021-11-09 13:20:00,181.48,181.75,180.5,180.56,8399.0,181.48,181.75,180.5,180.56,8399.0
2021-11-09 13:30:00,180.52,180.62,180.47,180.53,2667.0,180.52,180.62,180.47,180.53,2667.0
2021-11-09 13:40:00,180.49,180.58,180.21,180.21,5440.0,180.49,180.58,180.21,180.21,5440.0
2021-11-09 13:50:00,180.32,180.44,180.2,180.3,2100.0,180.32,180.44,180.2,180.3,2100.0
2021-11-09 14:00:00,180.22,180.78,180.22,180.67,4888.0,180.22,180.78,180.22,180.67,4888.0
2021-11-09 14:10:00,180.65,180.88,180.55,180.71,4787.0,180.65,180.88,180.55,180.71,4787.0
2021-11-09 14:20:00,180.75,181.0,180.74,180.89,4095.0,180.75,181.0,180.74,180.89,4095.0
2021-11-09 14:30:00,180.93,180.97,180.78,180.94,5479.0,180.93,180.97,180.78,180.94,5479.0
2021-11-09 14:40:00,181.0,181.06,180.95,180.97,6825.0,181.0,181.06,180.95,180.97,6825.0
2021-11-09 14:50:00,180.96,181.14,180.82,181.08,8155.0,180.96,181.14,180.82,181.08,8155.0
2021-11-09 15:00:00,181.02,181.42,181.0,181.42,8306.0,181.02,181.42,181.0,181.42,8306.0
2021-11-09 15:10:00,181.41,181.73,181.38,181.71,18177.0,181.41,181.73,181.38,181.71,18177.0
2021-11-09 15:20:00,181.74,181.81,181.63,181.73,14104.0,181.74,181.81,181.63,181.73,14104.0
2021-11-09 15:30:00,181.79,182.13,181.76,182.12,36071.0,181.79,182.13,181.76,182.12,36071.0
2021-11-09 15:40:00,182.16,182.39,182.12,182.18,45064.0,182.16,182.39,182.12,182.18,45064.0
2021-11-09 15:50:00,182.23,182.58,182.17,182.39,154154.0,182.23,182.58,182.17,182.39,154154.0
2021-11-10 09:30:00,181.71,182.13,180.67,181.47,32207.0,181.71,182.13,180.67,181.47,32207.0
2021-11-10 09:40:00,181.42,181.59,180.37,180.59,13517.0,181.42,181.59,180.37,180.59,13517.0
2021-11-10 09:50:00,180.51,181.03,180.32,180.77,6390.0,180.51,181.03,180.32,180.77,6390.0
2021-11-10 10:00:00,180.8,181.82,180.72,181.58,8288.0,180.8,181.82,180.72,181.58,8288.0
2021-11-10 10:10:00,181.58,181.89,181.3,181.48,18289.0,181.58,181.89,181.3,181.48,18289.0
2021-11-10 10:20:00,181.6,181.65,180.96,180.97,5973.0,181.6,181.65,180.96,180.97,5973.0
2021-11-10 10:30:00,180.97,180.98,180.39,180.51,7290.0,180.97,180.98,180.39,180.51,7290.0
2021-11-10 10:40:00,180.55,180.92,180.1,180.86,9398.0,180.55,180.92,180.1,180.86,9398.0
2021-11-10 10:50:00,180.79,181.07,180.66,180.74,8473.0,180.79,181.07,180.66,180.74,8473.0
2021-11-10 11:00:00,180.73,180.98,180.51,180.6,6150.0,180.73,180.98,180.51,180.6,6150.0
2021-11-10 11:10:00,180.66,180.98,180.66,180.74,4880.0,180.66,180.98,180.66,180.74,4880.0
2021-11-10 11:20:00,180.78,180.93,180.45,180.45,8315.0,180.78,180.93,180.45,180.45,8315.0
2021-11-10 11:30:00,180.48,180.5,179.64,179.64,10617.0,180.48,180.5,179.64,179.64,10617.0
2021-11-10 11:40:00,179.56,179.72,179.16,179.29,10831.0,179.56,179.72,179.16,179.29,10831.0
2021-11-10 11:50:00,179.28,179.75,179.27,179.49,8482.0,179.28,179.75,179.27,179.49,8482.0
2021-11-10 12:00:00,179.55,179.65,179.47,179.62,2300.0,179.55,179.65,179.47,179.62,2300.0
2021-11-10 12:10:00,179.68,179.78,179.38,179.77,14662.0,179.68,179.78,179.38,179.77,14662.0
2021-11-10 12:20:00,179.78,180.23,179.71,180.22,2674.0,179.78,180.23,179.71,180.22,2674.0
2021-11-10 12:30:00,180.26,180.37,180.15,180.15,4183.0,180.26,180.37,180.15,180.15,4183.0
2021-11-10 12:40:00,180.16,180.19,179.93,180.0,3102.0,180.16,180.19,179.93,180.0,3102.0
2021-11-10 12:50:00,180.01,180.14,180.01,180.09,3194.0,180.01,180.14,180.01,180.09,3194.0
2021-11-10 13:00:00,180.07,180.07,178.61,178.68,10667.0,180.07,180.07,178.61,178.68,10667.0
2021-11-10 13:10:00,178.63,178.63,178.07,178.3,3973.0,178.63,178.63,178.07,178.3,3973.0
2021-11-10 13:20:00,178.17,178.54,178.11,178.4,4214.0,178.17,178.54,178.11,178.4,4214.0
2021-11-10 13:30:00,178.46,178.78,178.4,178.63,3528.0,178.46,178.78,178.4,178.63,3528.0
2021-11-10 13:40:00,178.57,178.57,178.32,178.42,4500.0,178.57,178.57,178.32,178.42,4500.0
2021-11-10 13:50:00,178.28,178.62,178.12,178.52,5974.0,178.28,178.62,178.12,178.52,5974.0
2021-11-10 14:00:00,178.52,178.77,178.34,178.77,3663.0,178.52,178.77,178.34,178.77,3663.0
2021-11-10 14:10:00,178.73,178.73,178.27,178.27,5094.0,178.73,178.73,178.27,178.27,5094.0
2021-11-10 14:20:00,178.09,178.35,177.66,177.7,5298.0,178.09,178.35,177.66,177.7,5298.0
2021-11-10 14:30:00,177.77,178.09,177.72,177.75,7300.0,177.77,178.09,177.72,177.75,7300.0
2021-11-10 14:40:00,177.76,177.95,177.48,177.87,7729.0,177.76,177.95,177.48,177.87,7729.0
2021-11-10 14:50:00,177.92,177.95,177.48,177.73,7131.0,177.92,177.95,177.48,177.73,7131.0
2021-11-10 15:00:00,177.66,178.14,177.62,177.98,6214.0,177.66,178.14,177.62,177.98,6214.0
2021-11-10 15:10:00,178.23,178.28,177.96,178.2,6258.0,178.23,178.28,177.96,178.2,6258.0
2021-11-10 15:20:00,178.2,178.25,177.57,177.59,10580.0,178.2,178.25,177.57,177.59,10580.0
2021-11-10 15:30:00,177.69,177.84,177.45,177.56,11623.0,177.69,177.84,177.45,177.56,11623.0
2021-11-10 15:40:00,177.59,177.79,177.44,177.63,16207.0,177.59,177.79,177.44,177.63,16207.0
2021-11-10 15:50:00,177.69,177.89,177.44,177.48,69180.0,177.69,177.89,177.44,177.48,69180.0
2021-11-11 09:30:00,178.89,179.55,178.36,178.59,18523.0,178.89,179.55,178.36,178.59,18523.0
2021-11-11 09:40:00,178.7,179.13,178.5,179.04,5834.0,178.7,179.13,178.5,179.04,5834.0
2021-11-11 09:50:00,179.02,179.11,178.71,178.92,15839.0,179.02,179.11,178.71,178.92,15839.0
2021-11-11 10:00:00,178.96,179.01,178.02,178.32,8934.0,178.96,179.01,178.02,178.32,8934.0
2021-11-11 10:10:00,178.2,178.4,178.12,178.4,4830.0,178.2,178.4,178.12,178.4,4830.0
2021-11-11 10:20:00,178.59,178.7,178.3,178.33,5924.0,178.59,178.7,178.3,178.33,5924.0
2021-11-11 10:30:00,178.41,178.41,178.1,178.34,7470.0,178.41,178.41,178.1,178.34,7470.0
2021-11-11 10:40:00,178.34,179.13,178.34,178.8,9383.0,178.34,179.13,178.34,178.8,9383.0
2021-11-11 10:50:00,178.81,179.08,178.07,178.07,13497.0,178.81,179.08,178.07,178.07,13497.0
2021-11-11 11:00:00,178.11,178.23,177.82,177.88,5734.0,178.11,178.23,177.82,177.88,5734.0
2021-11-11 11:10:00,177.72,178.06,177.6,178.06,8303.0,177.72,178.06,177.6,178.06,8303.0
2021-11-11 11:20:00,178.11,178.36,177.97,178.04,6892.0,178.11,178.36,177.97,178.04,6892.0
2021-11-11 11:30:00,177.97,178.52,177.88,178.52,3880.0,177.97,178.52,177.88,178.52,3880.0
2021-11-11 11:40:00,178.55,178.55,177.96,178.08,5844.0,178.55,178.55,177.96,178.08,5844.0
2021-11-11 11:50:00,178.09,178.16,177.85,177.89,1924.0,178.09,178.16,177.85,177.89,1924.0
2021-11-11 12:00:00,177.87,177.87,177.48,177.61,2785.0,177.87,177.87,177.48,177.61,2785.0
2021-11-11 12:10:00,177.55,177.57,177.17,177.19,2222.0,177.55,177.57,177.17,177.19,2222.0
2021-11-11 12:20:00,177.36,177.47,177.26,177.36,2229.0,177.36,177.47,177.26,177.36,2229.0
2021-11-11 12:30:00,177.41,177.62,177.39,177.53,3381.0,177.41,177.62,177.39,177.53,3381.0
2021-11-11 12:40:00,177.5,177.92,177.43,177.92,5803.0,177.5,177.92,177.43,177.92,5803.0
2021-11-11 12:50:00,177.88,178.17,177.8,178.1,4765.0,177.88,178.17,177.8,178.1,4765.0
2021-11-11 13:00:00,178.1,178.31,178.03,178.25,4732.0,178.1,178.31,178.03,178.25,4732.0
2021-11-11 13:10:00,178.05,178.13,177.83,177.99,4053.0,178.05,178.13,177.83,177.99,4053.0
2021-11-11 13:20:00,178.07,178.17,177.63,177.76,5023.0,178.07,178.17,177.63,177.76,5023.0
2021-11-11 13:30:00,177.8,177.82,177.67,177.67,3011.0,177.8,177.82,177.67,177.67,3011.0
2021-11-11 13:40:00,177.67,177.85,177.58,177.82,9553.0,177.67,177.85,177.58,177.82,9553.0
2021-11-11 13:50:00,177.81,178.03,177.76,177.85,4081.0,177.81,178.03,177.76,177.85,4081.0
2021-11-11 14:00:00,177.85,178.15,177.85,178.1,2458.0,177.85,178.15,177.85,178.1,2458.0
2021-11-11 14:10:00,178.13,178.18,178.05,178.05,3233.0,178.13,178.18,178.05,178.05,3233.0
2021-11-11 14:20:00,178.06,178.17,177.99,177.99,3528.0,178.06,178.17,177.99,177.99,3528.0
2021-11-11 14:30:00,177.9,178.01,177.83,178.0,3394.0,177.9,178.01,177.83,178.0,3394.0
2021-11-11 14:40:00,178.01,178.02,177.67,177.72,3000.0,178.01,178.02,177.67,177.72,3000.0
2021-11-11 14:50:00,177.6,177.65,177.41,177.41,3315.0,177.6,177.65,177.41,177.41,3315.0
2021-11-11 15:00:00,177.3,177.42,177.28,177.31,5402.0,177.3,177.42,177.28,177.31,5402.0
2021-11-11 15:10:00,177.31,177.32,176.88,177.2,6132.0,177.31,177.32,176.88,177.2,6132.0
2021-11-11 15:20:00,177.18,177.31,177.08,177.3,4760.0,177.18,177.31,177.08,177.3,4760.0
2021-11-11 15:30:00,177.33,177.34,177.08,177.26,10759.0,177.33,177.34,177.08,177.26,10759.0
2021-11-11 15:40:00,177.33,177.41,177.18,177.18,10068.0,177.33,177.41,177.18,177.18,10068.0
2021-11-11 15:50:00,177.25,177.35,176.97,177.23,33707.0,177.25,177.35,176.97,177.23,33707.0
2021-11-12 09:30:00,178.18,179.49,177.73,178.6,22086.0,178.18,179.49,177.73,178.6,22086.0
2021-11-12 09:40:00,178.66,178.73,178.0,178.34,3545.0,178.66,178.73,178.0,178.34,3545.0
2021-11-12 09:50:00,178.34,178.67,178.1,178.1,6319.0,178.34,178.67,178.1,178.1,6319.0
2021-11-12 10:00:00,178.14,178.52,178.07,178.4,5835.0,178.14,178.52,178.07,178.4,5835.0
2021-11-12 10:10:00,178.23,178.45,177.95,178.43,7060.0,178.23,178.45,177.95,178.43,7060.0
2021-11-12 10:20:00,178.57,178.72,178.11,178.14,11071.0,178.57,178.72,178.11,178.14,11071.0
2021-11-12 10:30:00,178.26,178.35,178.02,178.3,7982.0,178.26,178.35,178.02,178.3,7982.0
2021-11-12 10:40:00,178.32,178.84,178.26,178.84,8401.0,178.32,178.84,178.26,178.84,8401.0
2021-11-12 10:50:00,178.86,179.29,178.86,179.27,5347.0,178.86,179.29,178.86,179.27,5347.0
2021-11-12 11:00:00,179.21,180.02,179.19,179.99,7268.0,179.21,180.02,179.19,179.99,7268.0
2021-11-12 11:10:00,180.05,180.24,179.77,180.24,8695.0,180.05,180.24,179.77,180.24,8695.0
2021-11-12 11:20:00,180.24,180.27,180.01,180.02,4900.0,180.24,180.27,180.01,180.02,4900.0
2021-11-12 11:30:00,179.97,180.07,179.79,179.8,6026.0,179.97,180.07,179.79,179.8,6026.0
2021-11-12 11:40:00,179.8,180.0,179.79,179.96,5002.0,179.8,180.0,179.79,179.96,5002.0
2021-11-12 11:50:00,179.93,180.44,179.93,180.44,3446.0,179.93,180.44,179.93,180.44,3446.0
2021-11-12 12:00:00,180.46,180.7,180.46,180.53,4917.0,180.46,180.7,180.46,180.53,4917.0
2021-11-12 12:10:00,180.59,180.68,180.55,180.64,1763.0,180.59,180.68,180.55,180.64,1763.0
2021-11-12 12:20:00,180.56,180.61,180.41,180.44,2025.0,180.56,180.61,180.41,180.44,2025.0
2021-11-12 12:30:00,180.45,180.51,180.4,180.48,3199.0,180.45,180.51,180.4,180.48,3199.0
2021-11-12 12:40:00,180.5,180.56,180.42,180.47,2886.0,180.5,180.56,180.42,180.47,2886.0
2021-11-12 12:50:00,180.39,180.45,180.2,180.39,2907.0,180.39,180.45,180.2,180.39,2907.0
2021-11-12 13:00:00,180.31,180.38,180.23,180.32,4068.0,180.31,180.38,180.23,180.32,4068.0
2021-11-12 13:10:00,180.36,180.53,180.35,180.4,20710.0,180.36,180.53,180.35,180.4,20710.0
2021-11-12 13:20:00,180.47,180.63,180.47,180.6,5427.0,180.47,180.63,180.47,180.6,5427.0
2021-11-12 13:30:00,180.73,180.96,180.68,180.96,2680.0,180.73,180.96,180.68,180.96,2680.0
2021-11-12 13:40:00,181.03,181.03,180.79,180.87,4896.0,181.03,181.03,180.79,180.87,4896.0
2021-11-12 13:50:00,180.82,180.95,180.76,180.88,4199.0,180.82,180.95,180.76,180.88,4199.0
2021-11-12 14:00:00,180.85,181.04,180.77,181.04,16292.0,180.85,181.04,180.77,181.04,16292.0
2021-11-12 14:10:00,181.05,181.36,181.05,181.24,12467.0,181.05,181.36,181.05,181.24,12467.0
2021-11-12 14:20:00,181.18,181.18,180.88,180.92,4560.0,181.18,181.18,180.88,180.92,4560.0
2021-11-12 14:30:00,180.97,180.98,180.78,180.87,2891.0,180.97,180.98,180.78,180.87,2891.0
2021-11-12 14:40:00,180.88,180.89,180.77,180.81,3807.0,180.88,180.89,180.77,180.81,3807.0
2021-11-12 14:50:00,180.83,180.97,180.81,180.85,3212.0,180.83,180.97,180.81,180.85,3212.0
2021-11-12 15:00:00,180.85,181.08,180.74,181.08,3555.0,180.85,181.08,180.74,181.08,3555.0
2021-11-12 15:10:00,181.01,181.27,180.95,180.96,7782.0,181.01,181.27,180.95,180.96,7782.0
2021-11-12 15:20:00,180.97,181.18,180.97,181.15,4400.0,180.97,181.18,180.97,181.15,4400.0
2021-11-12 15:30:00,181.18,181.3,181.06,181.16,12719.0,181.18,181.3,181.06,181.16,12719.0
2021-11-12 15:40:00,181.19,181.3,180.88,180.9,15404.0,181.19,181.3,180.88,180.9,15404.0
2021-11-12 15:50:00,180.91,181.47,180.91,181.43,62458.0,180.91,181.47,180.91,181.43,62458.0
2021-11-15 09:30:00,182.42,183.35,181.0,181.07,29188.0,182.42,183.35,181.0,181.07,29188.0
2021-11-15 09:40:00,181.0,181.0,180.03,180.15,13648.0,181.0,181.0,180.03,180.15,13648.0
2021-11-15 09:50:00,180.32,180.87,179.85,180.8,8764.0,180.32,180.87,179.85,180.8,8764.0
2021-11-15 10:00:00,180.98,181.27,180.66,181.06,10918.0,180.98,181.27,180.66,181.06,10918.0
2021-11-15 10:10:00,181.18,181.26,180.52,180.61,12844.0,181.18,181.26,180.52,180.61,12844.0
2021-11-15 10:20:00,180.59,181.23,180.52,181.19,3980.0,180.59,181.23,180.52,181.19,3980.0
2021-11-15 10:30:00,181.18,181.78,181.18,181.78,7285.0,181.18,181.78,181.18,181.78,7285.0
2021-11-15 10:40:00,181.69,181.83,181.4,181.8,13068.0,181.69,181.83,181.4,181.8,13068.0
2021-11-15 10:50:00,181.82,181.97,181.55,181.96,13950.0,181.82,181.97,181.55,181.96,13950.0
2021-11-15 11:00:00,181.9,182.33,181.9,182.24,12998.0,181.9,182.33,181.9,182.24,12998.0
2021-11-15 11:10:00,182.23,182.49,182.19,182.38,11014.0,182.23,182.49,182.19,182.38,11014.0
2021-11-15 11:20:00,182.36,182.37,182.13,182.2,8441.0,182.36,182.37,182.13,182.2,8441.0
2021-11-15 11:30:00,182.2,182.57,182.19,182.51,6418.0,182.2,182.57,182.19,182.51,6418.0
2021-11-15 11:40:00,182.55,182.55,181.45,181.6,10703.0,182.55,182.55,181.45,181.6,10703.0
2021-11-15 11:50:00,181.44,181.66,181.43,181.63,2299.0,181.44,181.66,181.43,181.63,2299.0
2021-11-15 12:00:00,181.6,181.75,181.35,181.74,7673.0,181.6,181.75,181.35,181.74,7673.0
2021-11-15 12:10:00,181.74,181.74,181.47,181.5,4815.0,181.74,181.74,181.47,181.5,4815.0
2021-11-15 12:20:00,181.41,181.42,180.95,181.33,10741.0,181.41,181.42,180.95,181.33,10741.0
2021-11-15 12:30:00,181.43,181.62,181.43,181.54,4565.0,181.43,181.62,181.43,181.54,4565.0
2021-11-15 12:40:00,181.56,181.9,181.56,181.77,9814.0,181.56,181.9,181.56,181.77,9814.0
2021-11-15 12:50:00,181.8,181.85,181.72,181.82,6880.0,181.8,181.85,181.72,181.82,6880.0
2021-11-15 13:00:00,181.77,181.88,181.67,181.86,5124.0,181.77,181.88,181.67,181.86,5124.0
2021-11-15 13:10:00,181.9,181.93,181.61,181.67,5656.0,181.9,181.93,181.61,181.67,5656.0
2021-11-15 13:20:00,181.68,181.72,181.51,181.67,7657.0,181.68,181.72,181.51,181.67,7657.0
2021-11-15 13:30:00,181.64,181.72,181.56,181.72,3069.0,181.64,181.72,181.56,181.72,3069.0
2021-11-15 13:40:00,181.69,181.82,181.64,181.8,7287.0,181.69,181.82,181.64,181.8,7287.0
2021-11-15 13:50:00,181.78,181.82,181.74,181.75,4820.0,181.78,181.82,181.74,181.75,4820.0
2021-11-15 14:00:00,181.75,181.77,181.5,181.56,18100.0,181.75,181.77,181.5,181.56,18100.0
2021-11-15 14:10:00,181.56,181.79,181.54,181.79,5644.0,181.56,181.79,181.54,181.79,5644.0
2021-11-15 14:20:00,181.78,181.91,181.76,181.91,4890.0,181.78,181.91,181.76,181.91,4890.0
2021-11-15 14:30:00,181.89,182.19,181.87,182.19,7936.0,181.89,182.19,181.87,182.19,7936.0
2021-11-15 14:40:00,182.18,182.56,182.18,182.35,4717.0,182.18,182.56,182.18,182.35,4717.0
2021-11-15 14:50:00,182.32,182.32,182.08,182.3,5055.0,182.32,182.32,182.08,182.3,5055.0
2021-11-15 15:00:00,182.3,182.44,182.19,182.23,6406.0,182.3,182.44,182.19,182.23,6406.0
2021-11-15 15:10:00,182.31,182.31,182.1,182.11,7688.0,182.31,182.31,182.1,182.11,7688.0
2021-11-15 15:20:00,182.09,182.22,182.08,182.2,11657.0,182.09,182.22,182.08,182.2,11657.0
2021-11-15 15:30:00,182.2,182.2,181.99,182.09,7769.0,182.2,182.2,181.99,182.09,7769.0
2021-11-15 15:40:00,182.1,182.16,182.04,182.16,8553.0,182.1,182.16,182.04,182.16,8553.0
2021-11-15 15:50:00,182.14,182.44,181.98,182.42,41928.0,182.14,182.44,181.98,182.42,41928.0
2021-11-16 09:30:00,182.16,184.0,181.97,183.97,41624.0,182.16,184.0,181.97,183.97,41624.0
2021-11-16 09:40:00,184.09,184.3,183.53,183.71,9489.0,184.09,184.3,183.53,183.71,9489.0
2021-11-16 09:50:00,183.84,183.84,183.19,183.61,3821.0,183.84,183.84,183.19,183.61,3821.0
2021-11-16 10:00:00,183.76,183.84,183.45,183.58,2876.0,183.76,183.84,183.45,183.58,2876.0
2021-11-16 10:10:00,183.58,183.58,183.3,183.35,1900.0,183.58,183.58,183.3,183.35,1900.0
2021-11-16 10:20:00,183.31,183.41,183.23,183.25,2938.0,183.31,183.41,183.23,183.25,2938.0
2021-11-16 10:30:00,183.23,183.4,183.17,183.23,4694.0,183.23,183.4,183.17,183.23,4694.0
2021-11-16 10:40:00,183.22,183.43,183.21,183.22,2093.0,183.22,183.43,183.21,183.22,2093.0
2021-11-16 10:50:00,183.37,183.75,183.22,183.57,11581.0,183.37,183.75,183.22,183.57,11581.0
2021-11-16 11:00:00,183.63,184.03,183.63,184.03,2852.0,183.63,184.03,183.63,184.03,2852.0
2021-11-16 11:10:00,184.14,184.57,184.14,184.5,1920.0,184.14,184.57,184.14,184.5,1920.0
2021-11-16 11:20:00,184.66,184.77,184.48,184.73,3757.0,184.66,184.77,184.48,184.73,3757.0
2021-11-16 11:30:00,184.65,185.24,184.62,185.2,10098.0,184.65,185.24,184.62,185.2,10098.0
2021-11-16 11:40:00,185.3,185.41,185.12,185.25,4562.0,185.3,185.41,185.12,185.25,4562.0
2021-11-16 11:50:00,185.35,185.43,185.11,185.11,1458.0,185.35,185.43,185.11,185.11,1458.0
2021-11-16 12:00:00,185.05,185.06,184.74,184.74,4383.0,185.05,185.06,184.74,184.74,4383.0
2021-11-16 12:10:00,184.71,185.07,184.71,185.07,4503.0,184.71,185.07,184.71,185.07,4503.0
2021-11-16 12:20:00,185.02,185.3,184.98,185.17,2369.0,185.02,185.3,184.98,185.17,2369.0
2021-11-16 12:30:00,185.15,185.24,185.04,185.24,2138.0,185.15,185.24,185.04,185.24,2138.0
2021-11-16 12:40:00,185.14,185.74,185.14,185.62,2566.0,185.14,185.74,185.14,185.62,2566.0
2021-11-16 12:50:00,185.53,185.61,185.45,185.45,3294.0,185.53,185.61,185.45,185.45,3294.0
2021-11-16 13:00:00,185.48,185.89,185.48,185.74,5701.0,185.48,185.89,185.48,185.74,5701.0
2021-11-16 13:10:00,185.83,185.98,185.77,185.81,7216.0,185.83,185.98,185.77,185.81,7216.0
2021-11-16 13:20:00,185.71,185.96,185.7,185.87,4025.0,185.71,185.96,185.7,185.87,4025.0
2021-11-16 13:30:00,185.87,186.13,185.83,186.1,5177.0,185.87,186.13,185.83,186.1,5177.0
2021-11-16 13:40:00,186.09,186.28,186.06,186.21,6345.0,186.09,186.28,186.06,186.21,6345.0
2021-11-16 13:50:00,186.17,186.27,186.01,186.02,3151.0,186.17,186.27,186.01,186.02,3151.0
2021-11-16 14:00:00,186.14,186.27,186.13,186.2,4412.0,186.14,186.27,186.13,186.2,4412.0
2021-11-16 14:10:00,186.26,186.27,185.88,185.88,6777.0,186.26,186.27,185.88,185.88,6777.0
2021-11-16 14:20:00,185.91,186.13,185.88,186.13,6888.0,185.91,186.13,185.88,186.13,6888.0
2021-11-16 14:30:00,186.12,186.23,186.07,186.2,4299.0,186.12,186.23,186.07,186.2,4299.0
2021-11-16 14:40:00,186.19,186.29,186.11,186.25,6506.0,186.19,186.29,186.11,186.25,6506.0
2021-11-16 14:50:00,186.2,186.59,186.2,186.55,10004.0,186.2,186.59,186.2,186.55,10004.0
2021-11-16 15:00:00,186.51,186.59,186.39,186.44,9875.0,186.51,186.59,186.39,186.44,9875.0
2021-11-16 15:10:00,186.44,186.53,186.36,186.48,12433.0,186.44,186.53,186.36,186.48,12433.0
2021-11-16 15:20:00,186.47,186.51,186.34,186.44,17567.0,186.47,186.51,186.34,186.44,17567.0
2021-11-16 15:30:00,186.44,186.75,186.42,186.55,12635.0,186.44,186.75,186.42,186.55,12635.0
2021-11-16 15:40:00,186.56,186.79,186.55,186.74,24180.0,186.56,186.79,186.55,186.74,24180.0
2021-11-16 15:50:00,186.76,187.07,186.75,187.02,125684.0,186.76,187.07,186.75,187.02,125684.0
2021-11-17 09:30:00,186.25,187.14,186.14,186.65,88193.0,186.25,187.14,186.14,186.65,88193.0
2021-11-17 09:40:00,186.58,186.87,186.02,186.16,27607.0,186.58,186.87,186.02,186.16,27607.0
2021-11-17 09:50:00,186.1,186.41,185.57,186.27,15480.0,186.1,186.41,185.57,186.27,15480.0
2021-11-17 10:00:00,186.52,186.85,186.19,186.32,9655.0,186.52,186.85,186.19,186.32,9655.0
2021-11-17 10:10:00,186.27,186.72,186.27,186.62,7188.0,186.27,186.72,186.27,186.62,7188.0
2021-11-17 10:20:00,186.48,186.8,186.38,186.7,9248.0,186.48,186.8,186.38,186.7,9248.0
2021-11-17 10:30:00,186.67,186.99,186.62,186.99,24529.0,186.67,186.99,186.62,186.99,24529.0
2021-11-17 10:40:00,187.1,187.78,187.1,187.48,13362.0,187.1,187.78,187.1,187.48,13362.0
2021-11-17 10:50:00,187.55,187.66,186.82,186.97,5744.0,187.55,187.66,186.82,186.97,5744.0
2021-11-17 11:00:00,187.03,187.11,186.86,186.95,3762.0,187.03,187.11,186.86,186.95,3762.0
2021-11-17 11:10:00,186.95,187.01,186.77,186.98,7530.0,186.95,187.01,186.77,186.98,7530.0
2021-11-17 11:20:00,186.89,186.97,186.29,186.63,11299.0,186.89,186.97,186.29,186.63,11299.0
2021-11-17 11:30:00,186.6,186.77,186.44,186.75,3566.0,186.6,186.77,186.44,186.75,3566.0
2021-11-17 11:40:00,186.72,186.84,186.61,186.84,17360.0,186.72,186.84,186.61,186.84,17360.0
2021-11-17 11:50:00,186.92,187.64,186.92,187.52,5219.0,186.92,187.64,186.92,187.52,5219.0
2021-11-17 12:00:00,187.58,187.79,187.58,187.78,4161.0,187.58,187.79,187.58,187.78,4161.0
2021-11-17 12:10:00,187.84,187.92,187.55,187.58,11691.0,187.84,187.92,187.55,187.58,11691.0
2021-11-17 12:20:00,187.73,187.91,187.42,187.45,21189.0,187.73,187.91,187.42,187.45,21189.0
2021-11-17 12:30:00,187.36,187.99,187.35,187.99,15189.0,187.36,187.99,187.35,187.99,15189.0
2021-11-17 12:40:00,187.95,187.97,187.62,187.86,13084.0,187.95,187.97,187.62,187.86,13084.0
2021-11-17 12:50:00,187.82,187.97,187.74,187.84,12611.0,187.82,187.97,187.74,187.84,12611.0
2021-11-17 13:00:00,187.88,188.33,187.76,188.21,14559.0,187.88,188.33,187.76,188.21,14559.0
2021-11-17 13:10:00,188.21,188.27,187.87,188.11,9095.0,188.21,188.27,187.87,188.11,9095.0
2021-11-17 13:20:00,188.14,188.14,187.74,188.07,10043.0,188.14,188.14,187.74,188.07,10043.0
2021-11-17 13:30:00,188.05,188.3,187.97,188.3,9142.0,188.05,188.3,187.97,188.3,9142.0
2021-11-17 13:40:00,188.29,188.6,188.26,188.4,22083.0,188.29,188.6,188.26,188.4,22083.0
2021-11-17 13:50:00,188.34,188.41,188.18,188.41,7255.0,188.34,188.41,188.18,188.41,7255.0
2021-11-17 14:00:00,188.44,188.48,188.23,188.24,6565.0,188.44,188.48,188.23,188.24,6565.0
2021-11-17 14:10:00,188.12,188.15,187.74,187.75,8665.0,188.12,188.15,187.74,187.75,8665.0
2021-11-17 14:20:00,187.72,187.73,187.4,187.57,5780.0,187.72,187.73,187.4,187.57,5780.0
2021-11-17 14:30:00,187.48,187.79,187.48,187.57,8378.0,187.48,187.79,187.48,187.57,8378.0
2021-11-17 14:40:00,187.57,187.8,187.5,187.78,5637.0,187.57,187.8,187.5,187.78,5637.0
2021-11-17 14:50:00,187.75,187.8,187.55,187.62,11927.0,187.75,187.8,187.55,187.62,11927.0
2021-11-17 15:00:00,187.59,187.63,187.4,187.4,9817.0,187.59,187.63,187.4,187.4,9817.0
2021-11-17 15:10:00,187.4,187.6,187.3,187.55,10879.0,187.4,187.6,187.3,187.55,10879.0
2021-11-17 15:20:00,187.59,187.8,187.52,187.68,14265.0,187.59,187.8,187.52,187.68,14265.0
2021-11-17 15:30:00,187.75,187.87,187.55,187.7,13536.0,187.75,187.87,187.55,187.7,13536.0
2021-11-17 15:40:00,187.69,187.91,187.64,187.64,19067.0,187.69,187.91,187.64,187.64,19067.0
2021-11-17 15:50:00,187.66,187.8,187.43,187.77,71776.0,187.66,187.8,187.43,187.77,71776.0
2021-11-18 09:30:00,187.8,187.8,186.0,186.19,25277.0,187.8,187.8,186.0,186.19,25277.0
2021-11-18 09:40:00,186.53,187.35,186.44,187.16,5968.0,186.53,187.35,186.44,187.16,5968.0
2021-11-18 09:50:00,187.06,187.18,185.98,186.62,8347.0,187.06,187.18,185.98,186.62,8347.0
2021-11-18 10:00:00,186.8,186.8,186.25,186.33,4752.0,186.8,186.8,186.25,186.33,4752.0
2021-11-18 10:10:00,186.12,186.14,185.27,185.27,23857.0,186.12,186.14,185.27,185.27,23857.0
2021-11-18 10:20:00,185.24,185.54,185.15,185.26,7692.0,185.24,185.54,185.15,185.26,7692.0
2021-11-18 10:30:00,185.4,185.98,185.21,185.83,5994.0,185.4,185.98,185.21,185.83,5994.0
2021-11-18 10:40:00,185.85,185.92,185.63,185.82,6816.0,185.85,185.92,185.63,185.82,6816.0
2021-11-18 10:50:00,185.88,186.08,185.64,185.81,6727.0,185.88,186.08,185.64,185.81,6727.0
2021-11-18 11:00:00,185.76,185.78,185.25,185.42,10095.0,185.76,185.78,185.25,185.42,10095.0
2021-11-18 11:10:00,185.47,186.3,185.37,186.3,8069.0,185.47,186.3,185.37,186.3,8069.0
2021-11-18 11:20:00,186.25,186.41,186.17,186.35,8436.0,186.25,186.41,186.17,186.35,8436.0
2021-11-18 11:30:00,186.29,187.31,186.25,187.1,10540.0,186.29,187.31,186.25,187.1,10540.0
2021-11-18 11:40:00,187.09,187.51,187.04,187.37,7216.0,187.09,187.51,187.04,187.37,7216.0
2021-11-18 11:50:00,187.38,187.39,186.86,186.86,16432.0,187.38,187.39,186.86,186.86,16432.0
2021-11-18 12:00:00,186.98,187.0,186.57,186.62,34652.0,186.98,187.0,186.57,186.62,34652.0
2021-11-18 12:10:00,186.55,186.88,186.25,186.86,10398.0,186.55,186.88,186.25,186.86,10398.0
2021-11-18 12:20:00,186.74,186.81,186.66,186.71,4473.0,186.74,186.81,186.66,186.71,4473.0
2021-11-18 12:30:00,186.73,186.94,186.53,186.54,5267.0,186.73,186.94,186.53,186.54,5267.0
2021-11-18 12:40:00,186.5,186.51,185.83,185.83,6046.0,186.5,186.51,185.83,185.83,6046.0
2021-11-18 12:50:00,185.86,186.05,185.73,185.8,6681.0,185.86,186.05,185.73,185.8,6681.0
2021-11-18 13:00:00,185.85,186.14,185.72,185.95,7042.0,185.85,186.14,185.72,185.95,7042.0
2021-11-18 13:10:00,186.03,186.26,185.92,185.93,10692.0,186.03,186.26,185.92,185.93,10692.0
2021-11-18 13:20:00,185.93,186.07,185.82,185.88,8055.0,185.93,186.07,185.82,185.88,8055.0
2021-11-18 13:30:00,185.88,186.03,185.62,185.64,5302.0,185.88,186.03,185.62,185.64,5302.0
2021-11-18 13:40:00,185.54,185.64,185.43,185.5,4328.0,185.54,185.64,185.43,185.5,4328.0
2021-11-18 13:50:00,185.46,185.51,185.24,185.35,6410.0,185.46,185.51,185.24,185.35,6410.0
2021-11-18 14:00:00,185.27,185.53,185.13,185.42,5858.0,185.27,185.53,185.13,185.42,5858.0
2021-11-18 14:10:00,185.47,185.86,185.45,185.71,18353.0,185.47,185.86,185.45,185.71,18353.0
2021-11-18 14:20:00,185.71,185.71,185.23,185.5,8199.0,185.71,185.71,185.23,185.5,8199.0
2021-11-18 14:30:00,185.49,185.62,185.24,185.62,6352.0,185.49,185.62,185.24,185.62,6352.0
2021-11-18 14:40:00,185.64,185.94,185.64,185.82,7070.0,185.64,185.94,185.64,185.82,7070.0
2021-11-18 14:50:00,185.83,185.9,185.79,185.86,6718.0,185.83,185.9,185.79,185.86,6718.0
2021-11-18 15:00:00,185.86,186.1,185.81,186.1,6410.0,185.86,186.1,185.81,186.1,6410.0
2021-11-18 15:10:00,186.01,186.05,185.8,185.94,9448.0,186.01,186.05,185.8,185.94,9448.0
2021-11-18 15:20:00,186.02,186.03,185.86,185.92,6067.0,186.02,186.03,185.86,185.92,6067.0
2021-11-18 15:30:00,185.93,186.25,185.83,186.13,11525.0,185.93,186.25,185.83,186.13,11525.0
2021-11-18 15:40:00,186.13,186.34,186.04,186.05,13251.0,186.13,186.34,186.04,186.05,13251.0
2021-11-18 15:50:00,186.06,186.07,185.78,186.05,63913.0,186.06,186.07,185.78,186.05,63913.0
2021-11-19 09:30:00,187.14,189.19,187.13,188.81,143349.0,187.14,189.19,187.13,188.81,143349.0
2021-11-19 09:40:00,188.81,188.92,188.02,188.74,11022.0,188.81,188.92,188.02,188.74,11022.0
2021-11-19 09:50:00,188.81,190.0,188.81,189.75,9595.0,188.81,190.0,188.81,189.75,9595.0
2021-11-19 10:00:00,189.82,190.09,189.49,189.6,21831.0,189.82,190.09,189.49,189.6,21831.0
2021-11-19 10:10:00,189.6,189.75,189.46,189.5,9941.0,189.6,189.75,189.46,189.5,9941.0
2021-11-19 10:20:00,189.57,189.57,188.68,188.68,33824.0,189.57,189.57,188.68,188.68,33824.0
2021-11-19 10:30:00,188.64,189.1,188.42,189.08,26695.0,188.64,189.1,188.42,189.08,26695.0
2021-11-19 10:40:00,189.06,189.64,188.55,188.79,10625.0,189.06,189.64,188.55,188.79,10625.0
2021-11-19 10:50:00,188.85,189.1,188.34,188.34,8943.0,188.85,189.1,188.34,188.34,8943.0
2021-11-19 11:00:00,188.28,188.47,187.64,187.65,8328.0,188.28,188.47,187.64,187.65,8328.0
2021-11-19 11:10:00,187.69,187.74,187.33,187.62,10852.0,187.69,187.74,187.33,187.62,10852.0
2021-11-19 11:20:00,187.62,187.95,187.52,187.79,24183.0,187.62,187.95,187.52,187.79,24183.0
2021-11-19 11:30:00,187.84,188.24,187.76,188.18,6313.0,187.84,188.24,187.76,188.18,6313.0
2021-11-19 11:40:00,188.12,188.21,187.87,187.88,22530.0,188.12,188.21,187.87,187.88,22530.0
2021-11-19 11:50:00,187.88,187.89,187.66,187.73,3732.0,187.88,187.89,187.66,187.73,3732.0
2021-11-19 12:00:00,187.76,188.11,187.75,188.09,7193.0,187.76,188.11,187.75,188.09,7193.0
2021-11-19 12:10:00,188.12,188.54,188.12,188.22,7282.0,188.12,188.54,188.12,188.22,7282.0
2021-11-19 12:20:00,188.27,188.3,188.01,188.1,27281.0,188.27,188.3,188.01,188.1,27281.0
2021-11-19 12:30:00,188.13,188.76,188.13,188.64,6466.0,188.13,188.76,188.13,188.64,6466.0
2021-11-19 12:40:00,188.62,188.62,188.36,188.4,3400.0,188.62,188.62,188.36,188.4,3400.0
2021-11-19 12:50:00,188.35,188.82,188.31,188.68,5116.0,188.35,188.82,188.31,188.68,5116.0
2021-11-19 13:00:00,188.66,188.81,188.52,188.61,5204.0,188.66,188.81,188.52,188.61,5204.0
2021-11-19 13:10:00,188.54,188.72,188.4,188.53,7160.0,188.54,188.72,188.4,188.53,7160.0
2021-11-19 13:20:00,188.53,188.57,188.04,188.09,7606.0,188.53,188.57,188.04,188.09,7606.0
2021-11-19 13:30:00,188.15,188.16,187.74,187.74,5723.0,188.15,188.16,187.74,187.74,5723.0
2021-11-19 13:40:00,187.68,187.95,187.65,187.94,16795.0,187.68,187.95,187.65,187.94,16795.0
2021-11-19 13:50:00,187.9,188.03,187.88,187.9,5344.0,187.9,188.03,187.88,187.9,5344.0
2021-11-19 14:00:00,187.91,187.91,187.58,187.69,11677.0,187.91,187.91,187.58,187.69,11677.0
2021-11-19 14:10:00,187.66,187.84,187.56,187.78,4162.0,187.66,187.84,187.56,187.78,4162.0
2021-11-19 14:20:00,187.83,187.98,187.42,187.42,12137.0,187.83,187.98,187.42,187.42,12137.0
2021-11-19 14:30:00,187.42,187.7,187.42,187.64,4820.0,187.42,187.7,187.42,187.64,4820.0
2021-11-19 14:40:00,187.62,187.81,187.6,187.67,2982.0,187.62,187.81,187.6,187.67,2982.0
2021-11-19 14:50:00,187.66,187.76,187.58,187.6,3906.0,187.66,187.76,187.58,187.6,3906.0
2021-11-19 15:00:00,187.59,187.93,187.56,187.93,6497.0,187.59,187.93,187.56,187.93,6497.0
2021-11-19 15:10:00,187.87,187.94,187.65,187.69,6627.0,187.87,187.94,187.65,187.69,6627.0
2021-11-19 15:20:00,187.73,188.07,187.73,188.06,11922.0,187.73,188.07,187.73,188.06,11922.0
2021-11-19 15:30:00,188.02,188.14,187.94,188.0,9639.0,188.02,188.14,187.94,188.0,9639.0
2021-11-19 15:40:00,187.97,187.99,187.74,187.93,15748.0,187.97,187.99,187.74,187.93,15748.0
2021-11-19 15:50:00,187.9,188.16,187.59,188.13,71116.0,187.9,188.16,187.59,188.13,71116.0
2021-11-22 09:30:00,188.21,189.39,188.2,188.65,18718.0,188.21,189.39,188.2,188.65,18718.0
2021-11-22 09:40:00,188.62,188.78,187.5,187.71,7951.0,188.62,188.78,187.5,187.71,7951.0
2021-11-22 09:50:00,187.99,189.08,187.68,188.88,6553.0,187.99,189.08,187.68,188.88,6553.0
2021-11-22 10:00:00,189.08,189.45,188.94,189.31,8446.0,189.08,189.45,188.94,189.31,8446.0
2021-11-22 10:10:00,189.33,189.59,189.14,189.48,11838.0,189.33,189.59,189.14,189.48,11838.0
2021-11-22 10:20:00,189.53,189.77,189.51,189.74,5944.0,189.53,189.77,189.51,189.74,5944.0
2021-11-22 10:30:00,189.55,189.9,189.51,189.67,6075.0,189.55,189.9,189.51,189.67,6075.0
2021-11-22 10:40:00,189.65,189.78,189.14,189.48,5500.0,189.65,189.78,189.14,189.48,5500.0
2021-11-22 10:50:00,189.4,189.4,188.56,188.98,10204.0,189.4,189.4,188.56,188.98,10204.0
2021-11-22 11:00:00,189.0,189.0,188.23,188.41,41153.0,189.0,189.0,188.23,188.41,41153.0
2021-11-22 11:10:00,188.43,188.47,187.13,187.13,6230.0,188.43,188.47,187.13,187.13,6230.0
2021-11-22 11:20:00,187.02,187.1,186.33,187.02,13997.0,187.02,187.1,186.33,187.02,13997.0
2021-11-22 11:30:00,186.97,187.46,186.84,187.22,8478.0,186.97,187.46,186.84,187.22,8478.0
2021-11-22 11:40:00,187.11,187.26,186.25,186.33,13959.0,187.11,187.26,186.25,186.33,13959.0
2021-11-22 11:50:00,186.31,186.38,184.59,185.38,12529.0,186.31,186.38,184.59,185.38,12529.0
2021-11-22 12:00:00,185.34,185.66,184.76,185.12,10756.0,185.34,185.66,184.76,185.12,10756.0
2021-11-22 12:10:00,184.94,185.19,184.26,184.58,8772.0,184.94,185.19,184.26,184.58,8772.0
2021-11-22 12:20:00,184.7,184.82,183.94,184.45,9868.0,184.7,184.82,183.94,184.45,9868.0
2021-11-22 12:30:00,184.51,185.09,184.51,185.09,6007.0,184.51,185.09,184.51,185.09,6007.0
2021-11-22 12:40:00,185.14,185.65,185.14,185.57,8009.0,185.14,185.65,185.14,185.57,8009.0
2021-11-22 12:50:00,185.58,185.58,185.03,185.12,5113.0,185.58,185.58,185.03,185.12,5113.0
2021-11-22 13:00:00,185.28,185.28,184.52,184.7,4643.0,185.28,185.28,184.52,184.7,4643.0
2021-11-22 13:10:00,184.71,185.24,184.71,185.24,4667.0,184.71,185.24,184.71,185.24,4667.0
2021-11-22 13:20:00,185.26,185.59,185.24,185.55,9105.0,185.26,185.59,185.24,185.55,9105.0
2021-11-22 13:30:00,185.53,185.83,185.53,185.72,4255.0,185.53,185.83,185.53,185.72,4255.0
2021-11-22 13:40:00,185.68,186.13,185.57,185.92,6069.0,185.68,186.13,185.57,185.92,6069.0
2021-11-22 13:50:00,185.98,185.98,185.76,185.76,3750.0,185.98,185.98,185.76,185.76,3750.0
2021-11-22 14:00:00,185.72,186.26,185.65,186.21,9862.0,185.72,186.26,185.65,186.21,9862.0
2021-11-22 14:10:00,186.09,186.38,186.07,186.38,2788.0,186.09,186.38,186.07,186.38,2788.0
2021-11-22 14:20:00,186.34,186.47,185.96,186.22,7201.0,186.34,186.47,185.96,186.22,7201.0
2021-11-22 14:30:00,186.25,186.64,186.25,186.62,2484.0,186.25,186.64,186.25,186.62,2484.0
2021-11-22 14:40:00,186.59,187.31,186.56,187.05,3296.0,186.59,187.31,186.56,187.05,3296.0
2021-11-22 14:50:00,187.06,187.19,187.01,187.06,2266.0,187.06,187.19,187.01,187.06,2266.0
2021-11-22 15:00:00,187.03,187.4,186.92,187.32,8657.0,187.03,187.4,186.92,187.32,8657.0
2021-11-22 15:10:00,187.32,187.47,187.08,187.13,6729.0,187.32,187.47,187.08,187.13,6729.0
2021-11-22 15:20:00,187.13,187.52,187.05,187.05,20744.0,187.13,187.52,187.05,187.05,20744.0
2021-11-22 15:30:00,187.1,187.2,186.41,186.43,8277.0,187.1,187.2,186.41,186.43,8277.0
2021-11-22 15:40:00,186.38,186.45,185.71,185.72,15370.0,186.38,186.45,185.71,185.72,15370.0
2021-11-22 15:50:00,185.64,185.64,184.32,184.51,128325.0,185.64,185.64,184.32,184.51,128325.0
2021-11-23 09:30:00,183.0,183.45,180.83,181.91,59864.0,183.0,183.45,180.83,181.91,59864.0
2021-11-23 09:40:00,181.74,182.33,181.22,182.27,32427.0,181.74,182.33,181.22,182.27,32427.0
2021-11-23 09:50:00,182.28,183.49,182.21,182.94,20342.0,182.28,183.49,182.21,182.94,20342.0
2021-11-23 10:00:00,182.73,182.96,181.1,181.21,23326.0,182.73,182.96,181.1,181.21,23326.0
2021-11-23 10:10:00,181.14,181.14,178.62,178.9,34924.0,181.14,181.14,178.62,178.9,34924.0
2021-11-23 10:20:00,179.25,180.26,178.6,179.04,17622.0,179.25,180.26,178.6,179.04,17622.0
2021-11-23 10:30:00,179.08,179.71,178.27,179.71,16248.0,179.08,179.71,178.27,179.71,16248.0
2021-11-23 10:40:00,179.55,179.68,178.42,178.77,14676.0,179.55,179.68,178.42,178.77,14676.0
2021-11-23 10:50:00,178.77,178.9,177.5,177.8,24114.0,178.77,178.9,177.5,177.8,24114.0
2021-11-23 11:00:00,177.85,178.57,177.2,178.56,23494.0,177.85,178.57,177.2,178.56,23494.0
2021-11-23 11:10:00,178.57,180.15,178.57,180.08,34679.0,178.57,180.15,178.57,180.08,34679.0
2021-11-23 11:20:00,180.08,180.74,179.85,180.35,24057.0,180.08,180.74,179.85,180.35,24057.0
2021-11-23 11:30:00,180.28,180.45,178.9,179.48,17544.0,180.28,180.45,178.9,179.48,17544.0
2021-11-23 11:40:00,179.39,179.69,178.86,179.43,19536.0,179.39,179.69,178.86,179.43,19536.0
2021-11-23 11:50:00,179.36,179.51,178.69,178.93,13223.0,179.36,179.51,178.69,178.93,13223.0
2021-11-23 12:00:00,179.01,179.16,178.13,178.64,13885.0,179.01,179.16,178.13,178.64,13885.0
2021-11-23 12:10:00,178.63,178.92,178.37,178.88,42689.0,178.63,178.92,178.37,178.88,42689.0
2021-11-23 12:20:00,178.88,179.67,178.87,179.42,7039.0,178.88,179.67,178.87,179.42,7039.0
2021-11-23 12:30:00,179.45,180.1,179.4,180.06,9867.0,179.45,180.1,179.4,180.06,9867.0
2021-11-23 12:40:00,180.05,180.13,179.47,179.87,9408.0,180.05,180.13,179.47,179.87,9408.0
2021-11-23 12:50:00,179.9,180.1,179.24,179.38,7842.0,179.9,180.1,179.24,179.38,7842.0
2021-11-23 13:00:00,179.31,179.56,179.11,179.36,6464.0,179.31,179.56,179.11,179.36,6464.0
2021-11-23 13:10:00,179.33,179.62,179.17,179.19,8481.0,179.33,179.62,179.17,179.19,8481.0
2021-11-23 13:20:00,179.3,179.9,179.28,179.54,9817.0,179.3,179.9,179.28,179.54,9817.0
2021-11-23 13:30:00,179.47,179.58,179.13,179.51,7830.0,179.47,179.58,179.13,179.51,7830.0
2021-11-23 13:40:00,179.42,180.15,179.42,180.13,7982.0,179.42,180.15,179.42,180.13,7982.0
2021-11-23 13:50:00,180.14,180.79,180.13,180.47,7653.0,180.14,180.79,180.13,180.47,7653.0
2021-11-23 14:00:00,180.44,180.68,180.27,180.32,44198.0,180.44,180.68,180.27,180.32,44198.0
2021-11-23 14:10:00,180.33,180.33,179.53,179.53,6205.0,180.33,180.33,179.53,179.53,6205.0
2021-11-23 14:20:00,179.52,180.24,179.52,179.9,12204.0,179.52,180.24,179.52,179.9,12204.0
2021-11-23 14:30:00,179.95,180.04,179.56,179.92,16044.0,179.95,180.04,179.56,179.92,16044.0
2021-11-23 14:40:00,179.97,181.03,179.81,181.03,18074.0,179.97,181.03,179.81,181.03,18074.0
2021-11-23 14:50:00,180.92,181.21,180.77,181.14,6027.0,180.92,181.21,180.77,181.14,6027.0
2021-11-23 15:00:00,181.14,181.87,180.97,181.75,19042.0,181.14,181.87,180.97,181.75,19042.0
2021-11-23 15:10:00,181.78,182.16,181.66,181.92,15700.0,181.78,182.16,181.66,181.92,15700.0
2021-11-23 15:20:00,181.94,182.19,181.7,181.7,9537.0,181.94,182.19,181.7,181.7,9537.0
2021-11-23 15:30:00,181.78,182.25,181.78,181.87,26074.0,181.78,182.25,181.78,181.87,26074.0
2021-11-23 15:40:00,181.9,181.92,181.52,181.65,20466.0,181.9,181.92,181.52,181.65,20466.0
2021-11-23 15:50:00,181.7,181.78,181.37,181.44,128682.0,181.7,181.78,181.37,181.44,128682.0
2021-11-24 09:30:00,178.85,180.0,178.69,178.85,36809.0,178.85,180.0,178.69,178.85,36809.0
2021-11-24 09:40:00,178.64,178.83,177.47,178.69,12313.0,178.64,178.83,177.47,178.69,12313.0
2021-11-24 09:50:00,178.73,180.4,178.57,180.4,12096.0,178.73,180.4,178.57,180.4,12096.0
2021-11-24 10:00:00,180.13,181.13,179.99,180.32,9142.0,180.13,181.13,179.99,180.32,9142.0
2021-11-24 10:10:00,180.4,180.61,179.54,179.66,9499.0,180.4,180.61,179.54,179.66,9499.0
2021-11-24 10:20:00,179.55,180.84,179.28,180.62,8634.0,179.55,180.84,179.28,180.62,8634.0
2021-11-24 10:30:00,180.89,181.12,180.41,180.69,11232.0,180.89,181.12,180.41,180.69,11232.0
2021-11-24 10:40:00,180.77,180.77,179.58,179.96,17467.0,180.77,180.77,179.58,179.96,17467.0
2021-11-24 10:50:00,179.99,180.58,179.94,180.23,8931.0,179.99,180.58,179.94,180.23,8931.0
2021-11-24 11:00:00,180.1,180.23,179.72,180.16,4851.0,180.1,180.23,179.72,180.16,4851.0
2021-11-24 11:10:00,180.27,180.75,180.27,180.72,5300.0,180.27,180.75,180.27,180.72,5300.0
2021-11-24 11:20:00,180.77,181.46,180.77,180.86,7734.0,180.77,181.46,180.77,180.86,7734.0
2021-11-24 11:30:00,180.88,181.2,180.72,180.93,12491.0,180.88,181.2,180.72,180.93,12491.0
2021-11-24 11:40:00,180.91,181.39,180.83,181.24,21814.0,180.91,181.39,180.83,181.24,21814.0
2021-11-24 11:50:00,181.17,181.61,181.06,181.38,5197.0,181.17,181.61,181.06,181.38,5197.0
2021-11-24 12:00:00,181.28,182.0,181.28,181.85,7635.0,181.28,182.0,181.28,181.85,7635.0
2021-11-24 12:10:00,181.85,182.0,181.37,181.37,8657.0,181.85,182.0,181.37,181.37,8657.0
2021-11-24 12:20:00,181.43,181.43,180.88,181.0,9505.0,181.43,181.43,180.88,181.0,9505.0
2021-11-24 12:30:00,181.01,181.13,180.89,181.13,13689.0,181.01,181.13,180.89,181.13,13689.0
2021-11-24 12:40:00,181.15,181.38,180.82,181.38,32132.0,181.15,181.38,180.82,181.38,32132.0
2021-11-24 12:50:00,181.69,181.9,181.58,181.9,3310.0,181.69,181.9,181.58,181.9,3310.0
2021-11-24 13:00:00,181.94,182.14,181.71,181.72,9003.0,181.94,182.14,181.71,181.72,9003.0
2021-11-24 13:10:00,181.7,182.14,181.69,182.1,4886.0,181.7,182.14,181.69,182.1,4886.0
2021-11-24 13:20:00,182.08,182.36,182.08,182.26,5717.0,182.08,182.36,182.08,182.26,5717.0
2021-11-24 13:30:00,182.39,182.56,182.22,182.33,7095.0,182.39,182.56,182.22,182.33,7095.0
2021-11-24 13:40:00,182.42,182.49,182.19,182.33,5845.0,182.42,182.49,182.19,182.33,5845.0
2021-11-24 13:50:00,182.28,182.43,182.25,182.25,3181.0,182.28,182.43,182.25,182.25,3181.0
2021-11-24 14:00:00,182.19,182.78,182.07,182.07,4175.0,182.19,182.78,182.07,182.07,4175.0
2021-11-24 14:10:00,182.14,182.57,181.66,182.55,7792.0,182.14,182.57,181.66,182.55,7792.0
2021-11-24 14:20:00,182.5,182.63,182.24,182.24,5138.0,182.5,182.63,182.24,182.24,5138.0
2021-11-24 14:30:00,182.29,182.45,182.18,182.28,9118.0,182.29,182.45,182.18,182.28,9118.0
2021-11-24 14:40:00,182.29,182.66,182.25,182.4,4501.0,182.29,182.66,182.25,182.4,4501.0
2021-11-24 14:50:00,182.44,182.73,182.43,182.66,7353.0,182.44,182.73,182.43,182.66,7353.0
2021-11-24 15:00:00,182.55,182.93,182.33,182.93,6538.0,182.55,182.93,182.33,182.93,6538.0
2021-11-24 15:10:00,182.83,183.18,182.74,183.01,7951.0,182.83,183.18,182.74,183.01,7951.0
2021-11-24 15:20:00,183.05,183.14,182.98,183.02,9685.0,183.05,183.14,182.98,183.02,9685.0
2021-11-24 15:30:00,183.04,183.3,182.83,183.23,9883.0,183.04,183.3,182.83,183.23,9883.0
2021-11-24 15:40:00,183.23,183.23,182.88,183.11,10651.0,183.23,183.23,182.88,183.11,10651.0
2021-11-24 15:50:00,183.15,183.77,183.15,183.46,58636.0,183.15,183.77,183.15,183.46,58636.0
2021-11-26 09:30:00,179.31,184.66,177.14,183.25,69198.0,179.31,184.66,177.14,183.25,69198.0
2021-11-26 09:40:00,183.47,184.39,183.25,184.1,18100.0,183.47,184.39,183.25,184.1,18100.0
2021-11-26 09:50:00,184.07,185.31,183.89,184.37,19700.0,184.07,185.31,183.89,184.37,19700.0
2021-11-26 10:00:00,183.96,183.96,182.38,182.59,12688.0,183.96,183.96,182.38,182.59,12688.0
2021-11-26 10:10:00,182.59,182.68,181.9,181.96,14212.0,182.59,182.68,181.9,181.96,14212.0
2021-11-26 10:20:00,182.16,183.13,182.16,183.07,11601.0,182.16,183.13,182.16,183.07,11601.0
2021-11-26 10:30:00,183.19,183.22,182.61,182.61,13363.0,183.19,183.22,182.61,182.61,13363.0
2021-11-26 10:40:00,182.59,182.59,181.67,181.97,12602.0,182.59,182.59,181.67,181.97,12602.0
2021-11-26 10:50:00,182.37,182.39,181.59,182.2,10437.0,182.37,182.39,181.59,182.2,10437.0
2021-11-26 11:00:00,182.12,182.31,181.93,182.31,11014.0,182.12,182.31,181.93,182.31,11014.0
2021-11-26 11:10:00,182.24,182.24,180.51,180.63,15180.0,182.24,182.24,180.51,180.63,15180.0
2021-11-26 11:20:00,180.68,181.02,180.15,180.69,18945.0,180.68,181.02,180.15,180.69,18945.0
2021-11-26 11:30:00,180.85,180.97,180.17,180.97,14766.0,180.85,180.97,180.17,180.97,14766.0
2021-11-26 11:40:00,180.83,180.89,180.17,180.38,11024.0,180.83,180.89,180.17,180.38,11024.0
2021-11-26 11:50:00,180.47,180.48,179.59,179.91,14207.0,180.47,180.48,179.59,179.91,14207.0
2021-11-26 12:00:00,179.86,180.05,179.18,179.64,12037.0,179.86,180.05,179.18,179.64,12037.0
2021-11-26 12:10:00,179.63,180.0,179.28,179.93,13192.0,179.63,180.0,179.28,179.93,13192.0
2021-11-26 12:20:00,180.0,180.49,179.47,180.49,11992.0,180.0,180.49,179.47,180.49,11992.0
2021-11-26 12:30:00,180.41,180.59,180.25,180.41,11319.0,180.41,180.59,180.25,180.41,11319.0
2021-11-26 12:40:00,180.38,180.38,178.92,179.2,23166.0,180.38,180.38,178.92,179.2,23166.0
2021-11-26 12:50:00,179.17,179.17,177.47,178.34,113929.0,179.17,179.17,177.47,178.34,113929.0
2021-11-29 09:30:00,181.37,181.58,180.04,181.58,48781.0,181.37,181.58,180.04,181.58,48781.0
2021-11-29 09:40:00,181.72,182.67,180.35,181.5,17687.0,181.72,182.67,180.35,181.5,17687.0
2021-11-29 09:50:00,181.25,183.01,181.22,182.69,17296.0,181.25,183.01,181.22,182.69,17296.0
2021-11-29 10:00:00,182.78,183.32,182.1,182.47,14550.0,182.78,183.32,182.1,182.47,14550.0
2021-11-29 10:10:00,182.45,183.0,182.24,182.67,13240.0,182.45,183.0,182.24,182.67,13240.0
2021-11-29 10:20:00,182.67,182.76,182.02,182.26,9900.0,182.67,182.76,182.02,182.26,9900.0
2021-11-29 10:30:00,181.96,182.58,181.7,182.24,12640.0,181.96,182.58,181.7,182.24,12640.0
2021-11-29 10:40:00,182.17,182.94,182.0,182.78,9217.0,182.17,182.94,182.0,182.78,9217.0
2021-11-29 10:50:00,182.69,183.14,182.66,182.69,20189.0,182.69,183.14,182.66,182.69,20189.0
2021-11-29 11:00:00,182.66,183.17,182.66,183.16,17216.0,182.66,183.17,182.66,183.16,17216.0
2021-11-29 11:10:00,183.18,183.56,183.1,183.1,15022.0,183.18,183.56,183.1,183.1,15022.0
2021-11-29 11:20:00,183.23,183.83,183.0,183.34,20436.0,183.23,183.83,183.0,183.34,20436.0
2021-11-29 11:30:00,183.61,184.59,183.61,184.42,11901.0,183.61,184.59,183.61,184.42,11901.0
2021-11-29 11:40:00,184.54,184.66,184.22,184.22,9148.0,184.54,184.66,184.22,184.22,9148.0
2021-11-29 11:50:00,184.33,184.48,184.12,184.15,14029.0,184.33,184.48,184.12,184.15,14029.0
2021-11-29 12:00:00,184.2,185.15,184.05,184.74,36569.0,184.2,185.15,184.05,184.74,36569.0
2021-11-29 12:10:00,184.87,184.98,184.78,184.83,6715.0,184.87,184.98,184.78,184.83,6715.0
2021-11-29 12:20:00,184.89,185.26,184.79,185.11,6210.0,184.89,185.26,184.79,185.11,6210.0
2021-11-29 12:30:00,185.12,185.76,185.0,185.75,9464.0,185.12,185.76,185.0,185.75,9464.0
2021-11-29 12:40:00,185.76,185.92,185.44,185.92,6453.0,185.76,185.92,185.44,185.92,6453.0
2021-11-29 12:50:00,186.0,186.15,185.75,186.03,7147.0,186.0,186.15,185.75,186.03,7147.0
2021-11-29 13:00:00,186.09,186.54,186.08,186.49,8032.0,186.09,186.54,186.08,186.49,8032.0
2021-11-29 13:10:00,186.53,186.66,186.07,186.25,11291.0,186.53,186.66,186.07,186.25,11291.0
2021-11-29 13:20:00,186.27,186.54,186.27,186.54,2780.0,186.27,186.54,186.27,186.54,2780.0
2021-11-29 13:30:00,186.62,186.64,186.12,186.21,9404.0,186.62,186.64,186.12,186.21,9404.0
2021-11-29 13:40:00,186.28,186.61,186.23,186.61,3680.0,186.28,186.61,186.23,186.61,3680.0
2021-11-29 13:50:00,186.51,186.66,186.4,186.65,3670.0,186.51,186.66,186.4,186.65,3670.0
2021-11-29 14:00:00,186.65,186.71,186.18,186.49,9147.0,186.65,186.71,186.18,186.49,9147.0
2021-11-29 14:10:00,186.51,186.59,186.38,186.51,4716.0,186.51,186.59,186.38,186.51,4716.0
2021-11-29 14:20:00,186.61,186.72,186.4,186.65,4886.0,186.61,186.72,186.4,186.65,4886.0
2021-11-29 14:30:00,186.81,187.0,186.69,186.93,6762.0,186.81,187.0,186.69,186.93,6762.0
2021-11-29 14:40:00,186.99,187.2,186.98,187.06,6762.0,186.99,187.2,186.98,187.06,6762.0
2021-11-29 14:50:00,187.07,187.17,186.86,186.94,9197.0,187.07,187.17,186.86,186.94,9197.0
2021-11-29 15:00:00,186.97,186.99,186.54,186.99,6067.0,186.97,186.99,186.54,186.99,6067.0
2021-11-29 15:10:00,186.94,187.51,186.93,187.32,6786.0,186.94,187.51,186.93,187.32,6786.0
2021-11-29 15:20:00,187.28,187.28,186.97,187.19,10009.0,187.28,187.28,186.97,187.19,10009.0
2021-11-29 15:30:00,187.17,187.5,186.99,187.09,12927.0,187.17,187.5,186.99,187.09,12927.0
2021-11-29 15:40:00,187.04,187.08,186.68,186.92,15747.0,187.04,187.08,186.68,186.92,15747.0
2021-11-29 15:50:00,186.86,187.17,186.5,186.69,80105.0,186.86,187.17,186.5,186.69,80105.0
2021-11-30 09:30:00,186.0,186.15,184.1,184.47,117097.0,186.0,186.15,184.1,184.47,117097.0
2021-11-30 09:40:00,184.48,184.83,183.64,183.64,27049.0,184.48,184.83,183.64,183.64,27049.0
2021-11-30 09:50:00,183.89,184.87,183.69,184.56,28021.0,183.89,184.87,183.69,184.56,28021.0
2021-11-30 10:00:00,184.61,184.87,184.2,184.61,46357.0,184.61,184.87,184.2,184.61,46357.0
2021-11-30 10:10:00,184.73,184.75,183.72,183.72,9453.0,184.73,184.75,183.72,183.72,9453.0
2021-11-30 10:20:00,183.81,184.01,183.48,183.5,11549.0,183.81,184.01,183.48,183.5,11549.0
2021-11-30 10:30:00,183.6,184.01,182.08,182.5,32495.0,183.6,184.01,182.08,182.5,32495.0
2021-11-30 10:40:00,182.47,182.66,181.47,181.57,11947.0,182.47,182.66,181.47,181.57,11947.0
2021-11-30 10:50:00,181.37,181.83,180.42,180.43,91796.0,181.37,181.83,180.42,180.43,91796.0
2021-11-30 11:00:00,180.3,180.88,179.47,180.5,48669.0,180.3,180.88,179.47,180.5,48669.0
2021-11-30 11:10:00,180.45,181.18,180.05,180.16,18006.0,180.45,181.18,180.05,180.16,18006.0
2021-11-30 11:20:00,180.12,180.88,180.06,180.5,12126.0,180.12,180.88,180.06,180.5,12126.0
2021-11-30 11:30:00,180.53,180.59,179.74,180.12,13646.0,180.53,180.59,179.74,180.12,13646.0
2021-11-30 11:40:00,180.0,180.06,179.34,179.99,9013.0,180.0,180.06,179.34,179.99,9013.0
2021-11-30 11:50:00,179.86,180.05,179.52,180.0,17544.0,179.86,180.05,179.52,180.0,17544.0
2021-11-30 12:00:00,179.87,179.91,179.2,179.61,6834.0,179.87,179.91,179.2,179.61,6834.0
2021-11-30 12:10:00,179.63,180.06,179.31,179.89,23118.0,179.63,180.06,179.31,179.89,23118.0
2021-11-30 12:20:00,179.89,179.94,179.38,179.51,10452.0,179.89,179.94,179.38,179.51,10452.0
2021-11-30 12:30:00,179.44,179.75,179.28,179.56,11831.0,179.44,179.75,179.28,179.56,11831.0
2021-11-30 12:40:00,179.62,179.91,179.46,179.63,11237.0,179.62,179.91,179.46,179.63,11237.0
2021-11-30 12:50:00,179.67,179.8,179.31,179.31,11624.0,179.67,179.8,179.31,179.31,11624.0
2021-11-30 13:00:00,179.38,179.9,179.38,179.9,7992.0,179.38,179.9,179.38,179.9,7992.0
2021-11-30 13:10:00,179.88,179.89,179.58,179.74,11493.0,179.88,179.89,179.58,179.74,11493.0
2021-11-30 13:20:00,179.71,180.06,179.61,179.9,9577.0,179.71,180.06,179.61,179.9,9577.0
2021-11-30 13:30:00,179.85,180.59,179.79,180.56,10723.0,179.85,180.59,179.79,180.56,10723.0
2021-11-30 13:40:00,180.53,180.53,179.94,180.12,12859.0,180.53,180.53,179.94,180.12,12859.0
2021-11-30 13:50:00,180.15,180.69,180.09,180.66,20857.0,180.15,180.69,180.09,180.66,20857.0
2021-11-30 14:00:00,180.69,180.72,180.32,180.5,10638.0,180.69,180.72,180.32,180.5,10638.0
2021-11-30 14:10:00,180.45,180.46,179.94,180.12,16236.0,180.45,180.46,179.94,180.12,16236.0
2021-11-30 14:20:00,180.13,180.19,179.81,180.09,11134.0,180.13,180.19,179.81,180.09,11134.0
2021-11-30 14:30:00,180.11,180.21,179.92,179.92,11280.0,180.11,180.21,179.92,179.92,11280.0
2021-11-30 14:40:00,179.91,180.05,179.0,179.0,16863.0,179.91,180.05,179.0,179.0,16863.0
2021-11-30 14:50:00,179.03,179.12,178.77,178.82,9687.0,179.03,179.12,178.77,178.82,9687.0
2021-11-30 15:00:00,178.9,179.1,178.62,178.62,12088.0,178.9,179.1,178.62,178.62,12088.0
2021-11-30 15:10:00,178.61,178.94,178.61,178.83,8329.0,178.61,178.94,178.61,178.83,8329.0
2021-11-30 15:20:00,178.8,178.8,178.38,178.4,19445.0,178.8,178.8,178.38,178.4,19445.0
2021-11-30 15:30:00,178.4,178.5,177.57,177.64,37706.0,178.4,178.5,177.57,177.64,37706.0
2021-11-30 15:40:00,177.61,178.52,177.55,178.05,26001.0,177.61,178.52,177.55,178.05,26001.0
2021-11-30 15:50:00,178.07,178.07,176.48,177.33,146827.0,178.07,178.07,176.48,177.33,146827.0
2021-12-01 09:30:00,180.28,180.97,178.89,179.48,41046.0,180.28,180.97,178.89,179.48,41046.0
2021-12-01 09:40:00,179.22,180.7,179.21,179.48,38746.0,179.22,180.7,179.21,179.48,38746.0
2021-12-01 09:50:00,179.47,181.1,179.12,180.54,35773.0,179.47,181.1,179.12,180.54,35773.0
2021-12-01 10:00:00,180.91,181.62,180.57,181.33,15339.0,180.91,181.62,180.57,181.33,15339.0
2021-12-01 10:10:00,181.49,181.51,180.53,180.75,6598.0,181.49,181.51,180.53,180.75,6598.0
2021-12-01 10:20:00,180.53,180.76,179.88,179.99,8239.0,180.53,180.76,179.88,179.99,8239.0
2021-12-01 10:30:00,180.03,180.15,179.45,179.45,22967.0,180.03,180.15,179.45,179.45,22967.0
2021-12-01 10:40:00,179.32,180.56,179.0,180.56,42582.0,179.32,180.56,179.0,180.56,42582.0
2021-12-01 10:50:00,180.63,181.09,180.29,180.59,29245.0,180.63,181.09,180.29,180.59,29245.0
2021-12-01 11:00:00,180.52,180.57,179.72,180.18,15619.0,180.52,180.57,179.72,180.18,15619.0
2021-12-01 11:10:00,180.08,180.82,180.08,180.81,9365.0,180.08,180.82,180.08,180.81,9365.0
2021-12-01 11:20:00,180.7,180.86,180.25,180.69,18317.0,180.7,180.86,180.25,180.69,18317.0
2021-12-01 11:30:00,180.8,181.19,180.62,180.74,25842.0,180.8,181.19,180.62,180.74,25842.0
2021-12-01 11:40:00,180.82,181.3,180.64,181.25,13957.0,180.82,181.3,180.64,181.25,13957.0
2021-12-01 11:50:00,181.18,181.18,180.16,180.33,15763.0,181.18,181.18,180.16,180.33,15763.0
2021-12-01 12:00:00,180.41,181.6,180.41,181.17,12351.0,180.41,181.6,180.41,181.17,12351.0
2021-12-01 12:10:00,181.3,181.71,181.14,181.67,11081.0,181.3,181.71,181.14,181.67,11081.0
2021-12-01 12:20:00,181.72,181.8,181.04,181.09,5384.0,181.72,181.8,181.04,181.09,5384.0
2021-12-01 12:30:00,181.02,181.36,180.99,181.24,7133.0,181.02,181.36,180.99,181.24,7133.0
2021-12-01 12:40:00,181.33,181.47,181.17,181.17,5200.0,181.33,181.47,181.17,181.17,5200.0
2021-12-01 12:50:00,181.03,181.29,179.68,179.69,9255.0,181.03,181.29,179.68,179.69,9255.0
2021-12-01 13:00:00,179.97,180.35,179.35,179.85,8129.0,179.97,180.35,179.35,179.85,8129.0
2021-12-01 13:10:00,179.73,180.0,179.13,179.19,10453.0,179.73,180.0,179.13,179.19,10453.0
2021-12-01 13:20:00,179.25,180.0,179.25,179.91,4431.0,179.25,180.0,179.25,179.91,4431.0
2021-12-01 13:30:00,179.84,180.1,179.6,179.75,13141.0,179.84,180.1,179.6,179.75,13141.0
2021-12-01 13:40:00,179.92,180.2,178.73,178.73,12324.0,179.92,180.2,178.73,178.73,12324.0
2021-12-01 13:50:00,178.81,180.35,178.81,180.01,14476.0,178.81,180.35,178.81,180.01,14476.0
2021-12-01 14:00:00,179.86,180.03,179.21,179.41,12570.0,179.86,180.03,179.21,179.41,12570.0
2021-12-01 14:10:00,179.32,179.36,178.19,178.19,10007.0,179.32,179.36,178.19,178.19,10007.0
2021-12-01 14:20:00,178.34,179.5,178.12,179.41,16617.0,178.34,179.5,178.12,179.41,16617.0
2021-12-01 14:30:00,179.14,179.43,178.79,179.18,7248.0,179.14,179.43,178.79,179.18,7248.0
2021-12-01 14:40:00,178.99,179.09,178.25,178.67,8858.0,178.99,179.09,178.25,178.67,8858.0
2021-12-01 14:50:00,178.72,178.86,178.22,178.26,7788.0,178.72,178.86,178.22,178.26,7788.0
2021-12-01 15:00:00,178.42,178.46,177.28,177.28,6831.0,178.42,178.46,177.28,177.28,6831.0
2021-12-01 15:10:00,177.3,177.64,176.63,176.75,12526.0,177.3,177.64,176.63,176.75,12526.0
2021-12-01 15:20:00,176.68,176.94,176.0,176.57,12124.0,176.68,176.94,176.0,176.57,12124.0
2021-12-01 15:30:00,176.48,176.78,176.16,176.63,17023.0,176.48,176.78,176.16,176.63,17023.0
2021-12-01 15:40:00,176.7,177.35,176.52,176.63,14931.0,176.7,177.35,176.52,176.63,14931.0
2021-12-01 15:50:00,176.48,176.5,175.02,175.19,85411.0,176.48,176.5,175.02,175.19,85411.0
2021-12-02 09:30:00,178.01,182.34,177.55,182.33,67399.0,178.01,182.34,177.55,182.33,67399.0
2021-12-02 09:40:00,182.68,182.92,181.85,182.17,18550.0,182.68,182.92,181.85,182.17,18550.0
2021-12-02 09:50:00,182.03,183.99,181.8,183.23,31392.0,182.03,183.99,181.8,183.23,31392.0
2021-12-02 10:00:00,183.22,184.21,182.23,182.33,25968.0,183.22,184.21,182.23,182.33,25968.0
2021-12-02 10:10:00,182.43,182.43,180.43,180.54,16444.0,182.43,182.43,180.43,180.54,16444.0
2021-12-02 10:20:00,180.56,182.25,180.5,181.42,20311.0,180.56,182.25,180.5,181.42,20311.0
2021-12-02 10:30:00,181.5,181.54,179.83,180.08,18856.0,181.5,181.54,179.83,180.08,18856.0
2021-12-02 10:40:00,180.48,181.3,179.67,180.96,39997.0,180.48,181.3,179.67,180.96,39997.0
2021-12-02 10:50:00,180.99,182.31,179.85,182.09,23340.0,180.99,182.31,179.85,182.09,23340.0
2021-12-02 11:00:00,182.21,183.43,181.51,183.27,19095.0,182.21,183.43,181.51,183.27,19095.0
2021-12-02 11:10:00,183.27,183.7,182.84,183.43,22900.0,183.27,183.7,182.84,183.43,22900.0
2021-12-02 11:20:00,183.43,183.89,182.89,182.89,12010.0,183.43,183.89,182.89,182.89,12010.0
2021-12-02 11:30:00,183.1,183.14,181.91,182.24,14016.0,183.1,183.14,181.91,182.24,14016.0
2021-12-02 11:40:00,182.32,182.5,181.57,182.22,3945.0,182.32,182.5,181.57,182.22,3945.0
2021-12-02 11:50:00,182.24,183.17,182.0,183.17,13966.0,182.24,183.17,182.0,183.17,13966.0
2021-12-02 12:00:00,182.98,183.68,182.65,183.68,10111.0,182.98,183.68,182.65,183.68,10111.0
2021-12-02 12:10:00,183.75,183.85,183.46,183.63,9028.0,183.75,183.85,183.46,183.63,9028.0
2021-12-02 12:20:00,183.77,184.49,183.77,184.42,13871.0,183.77,184.49,183.77,184.42,13871.0
2021-12-02 12:30:00,184.32,184.6,183.45,184.47,58013.0,184.32,184.6,183.45,184.47,58013.0
2021-12-02 12:40:00,184.57,184.73,184.07,184.23,31363.0,184.57,184.73,184.07,184.23,31363.0
2021-12-02 12:50:00,184.21,184.21,183.64,183.65,26239.0,184.21,184.21,183.64,183.65,26239.0
2021-12-02 13:00:00,183.63,183.96,183.15,183.8,5883.0,183.63,183.96,183.15,183.8,5883.0
2021-12-02 13:10:00,183.72,184.24,183.5,184.03,5703.0,183.72,184.24,183.5,184.03,5703.0
2021-12-02 13:20:00,184.02,184.23,183.7,184.02,8408.0,184.02,184.23,183.7,184.02,8408.0
2021-12-02 13:30:00,184.11,185.15,183.93,185.08,14133.0,184.11,185.15,183.93,185.08,14133.0
2021-12-02 13:40:00,185.06,185.13,184.26,184.71,17462.0,185.06,185.13,184.26,184.71,17462.0
2021-12-02 13:50:00,184.6,185.55,184.45,185.26,12033.0,184.6,185.55,184.45,185.26,12033.0
2021-12-02 14:00:00,185.22,185.25,184.51,184.83,16043.0,185.22,185.25,184.51,184.83,16043.0
2021-12-02 14:10:00,184.74,185.09,184.41,184.89,12322.0,184.74,185.09,184.41,184.89,12322.0
2021-12-02 14:20:00,184.95,184.99,184.71,184.88,7167.0,184.95,184.99,184.71,184.88,7167.0
2021-12-02 14:30:00,185.01,185.08,184.57,184.77,6873.0,185.01,185.08,184.57,184.77,6873.0
2021-12-02 14:40:00,184.75,184.99,184.62,184.71,15791.0,184.75,184.99,184.62,184.71,15791.0
2021-12-02 14:50:00,184.72,184.88,184.35,184.56,10775.0,184.72,184.88,184.35,184.56,10775.0
2021-12-02 15:00:00,184.62,185.12,184.62,184.78,9883.0,184.62,185.12,184.62,184.78,9883.0
2021-12-02 15:10:00,184.83,184.96,184.26,184.8,14942.0,184.83,184.96,184.26,184.8,14942.0
2021-12-02 15:20:00,184.79,184.96,184.58,184.75,13528.0,184.79,184.96,184.58,184.75,13528.0
2021-12-02 15:30:00,184.8,185.76,184.8,185.59,16909.0,184.8,185.76,184.8,185.59,16909.0
2021-12-02 15:40:00,185.55,185.76,185.19,185.45,29437.0,185.55,185.76,185.19,185.45,29437.0
2021-12-02 15:50:00,185.39,185.43,184.36,184.68,118459.0,185.39,185.43,184.36,184.68,118459.0
2021-12-03 09:30:00,184.89,185.28,183.34,183.99,41188.0,184.89,185.28,183.34,183.99,41188.0
2021-12-03 09:40:00,184.23,184.67,182.99,183.01,16080.0,184.23,184.67,182.99,183.01,16080.0
2021-12-03 09:50:00,183.05,183.52,181.83,182.15,12101.0,183.05,183.52,181.83,182.15,12101.0
2021-12-03 10:00:00,182.22,182.69,180.75,180.91,22454.0,182.22,182.69,180.75,180.91,22454.0
2021-12-03 10:10:00,180.67,181.18,179.56,179.72,36433.0,180.67,181.18,179.56,179.72,36433.0
2021-12-03 10:20:00,179.61,179.68,178.26,179.38,14421.0,179.61,179.68,178.26,179.38,14421.0
2021-12-03 10:30:00,179.42,179.47,178.16,178.5,16161.0,179.42,179.47,178.16,178.5,16161.0
2021-12-03 10:40:00,178.61,178.74,176.89,177.07,30116.0,178.61,178.74,176.89,177.07,30116.0
2021-12-03 10:50:00,177.08,178.14,176.82,177.48,12171.0,177.08,178.14,176.82,177.48,12171.0
2021-12-03 11:00:00,177.28,177.67,175.98,176.83,28631.0,177.28,177.67,175.98,176.83,28631.0
2021-12-03 11:10:00,177.0,177.51,176.41,177.08,10726.0,177.0,177.51,176.41,177.08,10726.0
2021-12-03 11:20:00,176.99,178.32,176.86,177.82,7540.0,176.99,178.32,176.86,177.82,7540.0
2021-12-03 11:30:00,177.83,178.31,177.58,177.63,5414.0,177.83,178.31,177.58,177.63,5414.0
2021-12-03 11:40:00,177.56,177.84,176.93,177.41,7948.0,177.56,177.84,176.93,177.41,7948.0
2021-12-03 11:50:00,177.12,177.73,176.9,177.09,11117.0,177.12,177.73,176.9,177.09,11117.0
2021-12-03 12:00:00,177.11,177.65,176.73,177.65,6112.0,177.11,177.65,176.73,177.65,6112.0
2021-12-03 12:10:00,177.88,178.24,177.52,178.24,7452.0,177.88,178.24,177.52,178.24,7452.0
2021-12-03 12:20:00,178.04,178.49,178.04,178.16,6916.0,178.04,178.49,178.04,178.16,6916.0
2021-12-03 12:30:00,178.36,179.29,177.7,179.01,8344.0,178.36,179.29,177.7,179.01,8344.0
2021-12-03 12:40:00,178.96,179.2,178.65,179.04,6725.0,178.96,179.2,178.65,179.04,6725.0
2021-12-03 12:50:00,178.99,179.28,178.09,178.7,9257.0,178.99,179.28,178.09,178.7,9257.0
2021-12-03 13:00:00,178.65,179.0,178.43,178.88,4312.0,178.65,179.0,178.43,178.88,4312.0
2021-12-03 13:10:00,179.01,179.29,178.63,179.02,6907.0,179.01,179.29,178.63,179.02,6907.0
2021-12-03 13:20:00,178.94,179.15,177.92,177.92,6954.0,178.94,179.15,177.92,177.92,6954.0
2021-12-03 13:30:00,177.68,177.68,176.86,176.92,10838.0,177.68,177.68,176.86,176.92,10838.0
2021-12-03 13:40:00,177.07,177.31,176.41,176.75,6915.0,177.07,177.31,176.41,176.75,6915.0
2021-12-03 13:50:00,176.67,177.17,176.28,176.28,15132.0,176.67,177.17,176.28,176.28,15132.0
2021-12-03 14:00:00,176.33,176.85,176.22,176.27,11266.0,176.33,176.85,176.22,176.27,11266.0
2021-12-03 14:10:00,176.39,176.94,175.7,175.88,17467.0,176.39,176.94,175.7,175.88,17467.0
2021-12-03 14:20:00,175.89,176.95,175.53,176.91,13735.0,175.89,176.95,175.53,176.91,13735.0
2021-12-03 14:30:00,176.88,176.88,175.76,175.84,12513.0,176.88,176.88,175.76,175.84,12513.0
2021-12-03 14:40:00,175.96,176.78,175.96,176.39,7988.0,175.96,176.78,175.96,176.39,7988.0
2021-12-03 14:50:00,176.26,176.64,176.14,176.29,10218.0,176.26,176.64,176.14,176.29,10218.0
2021-12-03 15:00:00,176.24,176.49,175.64,175.86,11579.0,176.24,176.49,175.64,175.86,11579.0
2021-12-03 15:10:00,175.89,176.4,175.81,176.08,12425.0,175.89,176.4,175.81,176.08,12425.0
2021-12-03 15:20:00,176.15,177.03,176.15,176.66,11609.0,176.15,177.03,176.15,176.66,11609.0
2021-12-03 15:30:00,176.67,177.02,176.0,176.28,18375.0,176.67,177.02,176.0,176.28,18375.0
2021-12-03 15:40:00,176.26,176.26,175.34,175.76,30252.0,176.26,176.26,175.34,175.76,30252.0
2021-12-03 15:50:00,175.81,178.16,175.58,177.94,191735.0,175.81,178.16,175.58,177.94,191735.0
2021-12-06 09:30:00,178.0,178.92,175.23,175.77,47156.0,178.0,178.92,175.23,175.77,47156.0
2021-12-06 09:40:00,175.75,176.47,174.39,175.41,40283.0,175.75,176.47,174.39,175.41,40283.0
2021-12-06 09:50:00,175.64,176.41,174.9,174.93,8344.0,175.64,176.41,174.9,174.93,8344.0
2021-12-06 10:00:00,174.82,174.82,172.89,173.95,15105.0,174.82,174.82,172.89,173.95,15105.0
2021-12-06 10:10:00,173.96,176.95,173.94,176.59,12841.0,173.96,176.95,173.94,176.59,12841.0
2021-12-06 10:20:00,176.58,177.26,176.32,176.83,11614.0,176.58,177.26,176.32,176.83,11614.0
2021-12-06 10:30:00,176.97,177.03,176.11,176.69,11466.0,176.97,177.03,176.11,176.69,11466.0
2021-12-06 10:40:00,176.73,176.87,174.9,175.27,15316.0,176.73,176.87,174.9,175.27,15316.0
2021-12-06 10:50:00,175.25,175.64,174.65,175.43,14227.0,175.25,175.64,174.65,175.43,14227.0
2021-12-06 11:00:00,175.49,176.42,175.49,176.13,22187.0,175.49,176.42,175.49,176.13,22187.0
2021-12-06 11:10:00,176.2,176.26,174.57,175.07,12443.0,176.2,176.26,174.57,175.07,12443.0
2021-12-06 11:20:00,175.01,175.81,174.77,175.61,6320.0,175.01,175.81,174.77,175.61,6320.0
2021-12-06 11:30:00,175.59,175.88,175.12,175.43,10794.0,175.59,175.88,175.12,175.43,10794.0
2021-12-06 11:40:00,175.71,175.96,174.78,174.78,9402.0,175.71,175.96,174.78,174.78,9402.0
2021-12-06 11:50:00,174.89,175.09,174.69,175.07,4400.0,174.89,175.09,174.69,175.07,4400.0
2021-12-06 12:00:00,175.24,175.54,175.01,175.54,4913.0,175.24,175.54,175.01,175.54,4913.0
2021-12-06 12:10:00,175.53,176.16,175.31,176.07,6464.0,175.53,176.16,175.31,176.07,6464.0
2021-12-06 12:20:00,176.05,176.32,175.9,176.12,2809.0,176.05,176.32,175.9,176.12,2809.0
2021-12-06 12:30:00,176.25,176.41,176.11,176.18,5000.0,176.25,176.41,176.11,176.18,5000.0
2021-12-06 12:40:00,176.04,176.21,175.53,176.21,3151.0,176.04,176.21,175.53,176.21,3151.0
2021-12-06 12:50:00,176.09,176.37,175.96,176.37,4488.0,176.09,176.37,175.96,176.37,4488.0
2021-12-06 13:00:00,176.35,176.45,176.06,176.31,4653.0,176.35,176.45,176.06,176.31,4653.0
2021-12-06 13:10:00,176.3,176.38,176.03,176.15,10510.0,176.3,176.38,176.03,176.15,10510.0
2021-12-06 13:20:00,176.18,177.46,175.96,177.29,6632.0,176.18,177.46,175.96,177.29,6632.0
2021-12-06 13:30:00,177.39,177.58,177.3,177.46,10032.0,177.39,177.58,177.3,177.46,10032.0
2021-12-06 13:40:00,177.44,177.64,177.0,177.27,5346.0,177.44,177.64,177.0,177.27,5346.0
2021-12-06 13:50:00,177.26,177.27,176.96,177.07,6191.0,177.26,177.27,176.96,177.07,6191.0
2021-12-06 14:00:00,177.16,177.33,176.93,177.0,5583.0,177.16,177.33,176.93,177.0,5583.0
2021-12-06 14:10:00,177.0,177.44,176.99,177.32,8233.0,177.0,177.44,176.99,177.32,8233.0
2021-12-06 14:20:00,177.27,177.56,177.21,177.47,6450.0,177.27,177.56,177.21,177.47,6450.0
2021-12-06 14:30:00,177.48,177.72,177.24,177.31,5497.0,177.48,177.72,177.24,177.31,5497.0
2021-12-06 14:40:00,177.24,177.44,176.85,176.89,6653.0,177.24,177.44,176.85,176.89,6653.0
2021-12-06 14:50:00,176.82,177.24,176.72,177.2,7781.0,176.82,177.24,176.72,177.2,7781.0
2021-12-06 15:00:00,177.22,177.42,177.03,177.3,7360.0,177.22,177.42,177.03,177.3,7360.0
2021-12-06 15:10:00,177.23,177.75,177.23,177.74,8373.0,177.23,177.75,177.23,177.74,8373.0
2021-12-06 15:20:00,177.78,177.84,177.4,177.48,8401.0,177.78,177.84,177.4,177.48,8401.0
2021-12-06 15:30:00,177.51,177.75,177.42,177.52,8512.0,177.51,177.75,177.42,177.52,8512.0
2021-12-06 15:40:00,177.51,177.9,177.44,177.54,17920.0,177.51,177.9,177.44,177.54,17920.0
2021-12-06 15:50:00,177.54,177.69,177.11,177.2,103189.0,177.54,177.69,177.11,177.2,103189.0
2021-12-07 09:30:00,181.68,183.52,180.24,181.25,39399.0,181.68,183.52,180.24,181.25,39399.0
2021-12-07 09:40:00,181.25,182.24,181.18,182.24,27944.0,181.25,182.24,181.18,182.24,27944.0
2021-12-07 09:50:00,182.33,182.74,180.88,181.18,50893.0,182.33,182.74,180.88,181.18,50893.0
2021-12-07 10:00:00,181.21,181.34,180.06,180.89,34407.0,181.21,181.34,180.06,180.89,34407.0
2021-12-07 10:10:00,181.3,182.13,181.12,182.0,23392.0,181.3,182.13,181.12,182.0,23392.0
2021-12-07 10:20:00,182.06,182.51,181.55,181.55,16466.0,182.06,182.51,181.55,181.55,16466.0
2021-12-07 10:30:00,181.75,183.07,181.63,182.54,16474.0,181.75,183.07,181.63,182.54,16474.0
2021-12-07 10:40:00,182.43,182.92,182.32,182.55,14619.0,182.43,182.92,182.32,182.55,14619.0
2021-12-07 10:50:00,182.44,182.94,182.2,182.22,28606.0,182.44,182.94,182.2,182.22,28606.0
2021-12-07 11:00:00,182.29,183.29,182.29,182.66,9821.0,182.29,183.29,182.29,182.66,9821.0
2021-12-07 11:10:00,182.73,182.83,182.44,182.72,11839.0,182.73,182.83,182.44,182.72,11839.0
2021-12-07 11:20:00,182.72,182.79,181.99,182.13,13375.0,182.72,182.79,181.99,182.13,13375.0
2021-12-07 11:30:00,182.23,182.68,182.12,182.61,16468.0,182.23,182.68,182.12,182.61,16468.0
2021-12-07 11:40:00,182.55,182.92,182.36,182.54,17498.0,182.55,182.92,182.36,182.54,17498.0
2021-12-07 11:50:00,182.59,182.86,182.58,182.81,11038.0,182.59,182.86,182.58,182.81,11038.0
2021-12-07 12:00:00,182.78,183.42,182.73,182.97,19123.0,182.78,183.42,182.73,182.97,19123.0
2021-12-07 12:10:00,183.06,183.14,182.63,182.63,16300.0,183.06,183.14,182.63,182.63,16300.0
2021-12-07 12:20:00,182.66,182.66,182.28,182.5,10896.0,182.66,182.66,182.28,182.5,10896.0
2021-12-07 12:30:00,182.5,182.74,182.28,182.28,12275.0,182.5,182.74,182.28,182.28,12275.0
2021-12-07 12:40:00,182.26,182.74,182.17,182.74,11536.0,182.26,182.74,182.17,182.74,11536.0
2021-12-07 12:50:00,182.68,182.86,182.57,182.71,13210.0,182.68,182.86,182.57,182.71,13210.0
2021-12-07 13:00:00,182.67,182.86,182.59,182.8,11072.0,182.67,182.86,182.59,182.8,11072.0
2021-12-07 13:10:00,182.86,182.86,182.28,182.29,14268.0,182.86,182.86,182.28,182.29,14268.0
2021-12-07 13:20:00,182.21,182.63,182.18,182.18,21354.0,182.21,182.63,182.18,182.18,21354.0
2021-12-07 13:30:00,182.24,182.44,182.05,182.33,27338.0,182.24,182.44,182.05,182.33,27338.0
2021-12-07 13:40:00,182.39,182.86,182.37,182.66,11475.0,182.39,182.86,182.37,182.66,11475.0
2021-12-07 13:50:00,182.6,182.88,182.56,182.75,12705.0,182.6,182.88,182.56,182.75,12705.0
2021-12-07 14:00:00,182.7,182.76,182.04,182.28,57002.0,182.7,182.76,182.04,182.28,57002.0
2021-12-07 14:10:00,182.43,183.0,182.36,182.86,15263.0,182.43,183.0,182.36,182.86,15263.0
2021-12-07 14:20:00,182.87,182.93,182.72,182.86,8244.0,182.87,182.93,182.72,182.86,8244.0
2021-12-07 14:30:00,182.79,182.88,182.71,182.85,8039.0,182.79,182.88,182.71,182.85,8039.0
2021-12-07 14:40:00,182.85,182.97,182.71,182.71,9916.0,182.85,182.97,182.71,182.71,9916.0
2021-12-07 14:50:00,182.82,182.86,182.15,182.4,10866.0,182.82,182.86,182.15,182.4,10866.0
2021-12-07 15:00:00,182.31,182.52,182.16,182.25,10297.0,182.31,182.52,182.16,182.25,10297.0
2021-12-07 15:10:00,182.32,182.52,182.05,182.51,12521.0,182.32,182.52,182.05,182.51,12521.0
2021-12-07 15:20:00,182.44,182.47,181.74,181.79,15530.0,182.44,182.47,181.74,181.79,15530.0
2021-12-07 15:30:00,181.75,182.28,181.71,182.03,16023.0,181.75,182.28,181.71,182.03,16023.0
2021-12-07 15:40:00,181.99,182.4,181.83,182.14,19424.0,181.99,182.4,181.83,182.14,19424.0
2021-12-07 15:50:00,182.12,182.87,181.92,182.83,104686.0,182.12,182.87,181.92,182.83,104686.0
2021-12-08 09:30:00,182.94,183.82,181.31,181.67,23817.0,182.94,183.82,181.31,181.67,23817.0
2021-12-08 09:40:00,181.67,183.11,181.64,182.95,11324.0,181.67,183.11,181.64,182.95,11324.0
2021-12-08 09:50:00,182.97,183.26,181.88,182.3,9563.0,182.97,183.26,181.88,182.3,9563.0
2021-12-08 10:00:00,182.18,183.0,182.0,182.22,7740.0,182.18,183.0,182.0,182.22,7740.0
2021-12-08 10:10:00,182.35,183.26,182.35,182.56,7981.0,182.35,183.26,182.35,182.56,7981.0
2021-12-08 10:20:00,182.68,183.14,182.58,182.69,7405.0,182.68,183.14,182.58,182.69,7405.0
2021-12-08 10:30:00,182.71,183.36,182.71,183.15,6791.0,182.71,183.36,182.71,183.15,6791.0
2021-12-08 10:40:00,183.06,183.73,183.06,183.71,24095.0,183.06,183.73,183.06,183.71,24095.0
2021-12-08 10:50:00,183.7,183.94,183.43,183.68,6395.0,183.7,183.94,183.43,183.68,6395.0
2021-12-08 11:00:00,183.55,183.83,183.35,183.78,4591.0,183.55,183.83,183.35,183.78,4591.0
2021-12-08 11:10:00,183.81,184.27,183.72,184.18,5646.0,183.81,184.27,183.72,184.18,5646.0
2021-12-08 11:20:00,184.07,184.44,184.02,184.18,9452.0,184.07,184.44,184.02,184.18,9452.0
2021-12-08 11:30:00,184.19,184.53,183.65,183.79,5520.0,184.19,184.53,183.65,183.79,5520.0
2021-12-08 11:40:00,183.74,184.05,183.65,184.01,4439.0,183.74,184.05,183.65,184.01,4439.0
2021-12-08 11:50:00,184.22,184.36,184.05,184.18,4645.0,184.22,184.36,184.05,184.18,4645.0
2021-12-08 12:00:00,184.15,184.15,183.72,183.81,5790.0,184.15,184.15,183.72,183.81,5790.0
2021-12-08 12:10:00,183.83,184.07,183.75,183.87,11286.0,183.83,184.07,183.75,183.87,11286.0
2021-12-08 12:20:00,183.78,184.02,183.69,183.92,4028.0,183.78,184.02,183.69,183.92,4028.0
2021-12-08 12:30:00,183.85,183.93,183.72,183.93,4485.0,183.85,183.93,183.72,183.93,4485.0
2021-12-08 12:40:00,184.0,184.13,183.74,183.74,3794.0,184.0,184.13,183.74,183.74,3794.0
2021-12-08 12:50:00,183.73,183.88,183.67,183.67,4034.0,183.73,183.88,183.67,183.67,4034.0
2021-12-08 13:00:00,183.69,183.69,183.28,183.41,11949.0,183.69,183.69,183.28,183.41,11949.0
2021-12-08 13:10:00,183.42,183.84,183.39,183.59,23227.0,183.42,183.84,183.39,183.59,23227.0
2021-12-08 13:20:00,183.54,184.0,183.13,184.0,21011.0,183.54,184.0,183.13,184.0,21011.0
2021-12-08 13:30:00,183.94,183.94,183.59,183.76,4598.0,183.94,183.94,183.59,183.76,4598.0
2021-12-08 13:40:00,183.74,183.94,183.71,183.8,6508.0,183.74,183.94,183.71,183.8,6508.0
2021-12-08 13:50:00,183.78,184.09,183.66,183.75,6538.0,183.78,184.09,183.66,183.75,6538.0
2021-12-08 14:00:00,183.79,183.96,183.67,183.76,5660.0,183.79,183.96,183.67,183.76,5660.0
2021-12-08 14:10:00,183.8,183.81,183.41,183.47,5776.0,183.8,183.81,183.41,183.47,5776.0
2021-12-08 14:20:00,183.49,183.69,183.49,183.66,11297.0,183.49,183.69,183.49,183.66,11297.0
2021-12-08 14:30:00,183.67,183.92,183.58,183.71,7073.0,183.67,183.92,183.58,183.71,7073.0
2021-12-08 14:40:00,183.7,183.84,183.54,183.57,25613.0,183.7,183.84,183.54,183.57,25613.0
2021-12-08 14:50:00,183.67,184.2,183.58,184.14,23936.0,183.67,184.2,183.58,184.14,23936.0
2021-12-08 15:00:00,184.2,184.2,183.9,184.05,10697.0,184.2,184.2,183.9,184.05,10697.0
2021-12-08 15:10:00,184.05,184.28,183.83,183.83,11464.0,184.05,184.28,183.83,183.83,11464.0
2021-12-08 15:20:00,183.89,184.1,183.81,183.84,19018.0,183.89,184.1,183.81,183.84,19018.0
2021-12-08 15:30:00,183.8,184.01,183.8,183.9,15669.0,183.8,184.01,183.8,183.9,15669.0
2021-12-08 15:40:00,183.97,183.97,183.77,183.87,17328.0,183.97,183.97,183.77,183.87,17328.0
2021-12-08 15:50:00,183.95,184.42,183.82,184.2,135936.0,183.95,184.42,183.82,184.2,135936.0
2021-12-09 09:30:00,184.29,185.69,183.35,185.44,23167.0,184.29,185.69,183.35,185.44,23167.0
2021-12-09 09:40:00,185.43,186.0,184.78,185.04,11310.0,185.43,186.0,184.78,185.04,11310.0
2021-12-09 09:50:00,185.04,185.22,183.53,184.13,6117.0,185.04,185.22,183.53,184.13,6117.0
2021-12-09 10:00:00,183.89,184.39,183.27,183.67,5900.0,183.89,184.39,183.27,183.67,5900.0
2021-12-09 10:10:00,183.86,183.86,183.38,183.63,5771.0,183.86,183.86,183.38,183.63,5771.0
2021-12-09 10:20:00,183.88,184.08,183.25,183.43,3925.0,183.88,184.08,183.25,183.43,3925.0
2021-12-09 10:30:00,183.5,183.81,183.11,183.27,6708.0,183.5,183.81,183.11,183.27,6708.0
2021-12-09 10:40:00,183.24,183.85,183.24,183.64,4044.0,183.24,183.85,183.24,183.64,4044.0
2021-12-09 10:50:00,183.6,183.6,183.22,183.33,5033.0,183.6,183.6,183.22,183.33,5033.0
2021-12-09 11:00:00,183.42,183.64,182.96,183.28,10740.0,183.42,183.64,182.96,183.28,10740.0
2021-12-09 11:10:00,183.2,183.29,182.93,183.18,10385.0,183.2,183.29,182.93,183.18,10385.0
2021-12-09 11:20:00,183.24,184.09,183.18,184.05,5405.0,183.24,184.09,183.18,184.05,5405.0
2021-12-09 11:30:00,184.06,184.18,183.7,183.78,9163.0,184.06,184.18,183.7,183.78,9163.0
2021-12-09 11:40:00,183.73,183.8,183.39,183.52,5110.0,183.73,183.8,183.39,183.52,5110.0
2021-12-09 11:50:00,183.5,183.5,183.15,183.37,5253.0,183.5,183.5,183.15,183.37,5253.0
2021-12-09 12:00:00,183.26,183.38,182.73,183.03,6606.0,183.26,183.38,182.73,183.03,6606.0
2021-12-09 12:10:00,182.88,183.27,182.84,182.84,5688.0,182.88,183.27,182.84,182.84,5688.0
2021-12-09 12:20:00,182.84,183.06,182.64,182.7,2640.0,182.84,183.06,182.64,182.7,2640.0
2021-12-09 12:30:00,182.65,182.65,182.31,182.5,6826.0,182.65,182.65,182.31,182.5,6826.0
2021-12-09 12:40:00,182.43,182.76,182.43,182.75,4294.0,182.43,182.76,182.43,182.75,4294.0
2021-12-09 12:50:00,182.71,182.71,182.45,182.62,5758.0,182.71,182.71,182.45,182.62,5758.0
2021-12-09 13:00:00,182.53,182.6,182.13,182.13,7956.0,182.53,182.6,182.13,182.13,7956.0
2021-12-09 13:10:00,182.1,182.16,182.04,182.16,4318.0,182.1,182.16,182.04,182.16,4318.0
2021-12-09 13:20:00,182.18,182.5,182.12,182.43,11834.0,182.18,182.5,182.12,182.43,11834.0
2021-12-09 13:30:00,182.45,182.55,182.28,182.38,5875.0,182.45,182.55,182.28,182.38,5875.0
2021-12-09 13:40:00,182.34,182.35,181.06,181.22,11737.0,182.34,182.35,181.06,181.22,11737.0
2021-12-09 13:50:00,181.03,181.53,180.91,181.49,9792.0,181.03,181.53,180.91,181.49,9792.0
2021-12-09 14:00:00,181.57,181.57,181.17,181.2,12828.0,181.57,181.57,181.17,181.2,12828.0
2021-12-09 14:10:00,181.23,181.31,181.06,181.21,13182.0,181.23,181.31,181.06,181.21,13182.0
2021-12-09 14:20:00,181.26,181.57,181.15,181.17,10117.0,181.26,181.57,181.15,181.17,10117.0
2021-12-09 14:30:00,181.23,181.23,180.98,181.11,5977.0,181.23,181.23,180.98,181.11,5977.0
2021-12-09 14:40:00,181.16,181.39,181.02,181.02,6000.0,181.16,181.39,181.02,181.02,6000.0
2021-12-09 14:50:00,181.1,181.1,180.34,180.69,18385.0,181.1,181.1,180.34,180.69,18385.0
2021-12-09 15:00:00,180.77,181.1,180.33,180.34,10588.0,180.77,181.1,180.33,180.34,10588.0
2021-12-09 15:10:00,180.36,180.59,180.01,180.03,16211.0,180.36,180.59,180.01,180.03,16211.0
2021-12-09 15:20:00,180.11,180.3,179.75,180.3,11382.0,180.11,180.3,179.75,180.3,11382.0
2021-12-09 15:30:00,180.29,180.51,179.98,180.35,21858.0,180.29,180.51,179.98,180.35,21858.0
2021-12-09 15:40:00,180.28,180.72,180.27,180.72,23276.0,180.28,180.72,180.27,180.72,23276.0
2021-12-09 15:50:00,180.78,180.78,179.61,179.62,107053.0,180.78,180.78,179.61,179.62,107053.0
2021-12-10 09:30:00,181.55,183.93,181.43,183.93,23192.0,181.55,183.93,181.43,183.93,23192.0
2021-12-10 09:40:00,183.98,183.98,181.48,182.16,16054.0,183.98,183.98,181.48,182.16,16054.0
2021-12-10 09:50:00,182.05,182.8,181.96,181.96,9669.0,182.05,182.8,181.96,181.96,9669.0
2021-12-10 10:00:00,181.97,183.11,181.94,183.11,5857.0,181.97,183.11,181.94,183.11,5857.0
2021-12-10 10:10:00,183.26,183.95,182.56,183.87,8075.0,183.26,183.95,182.56,183.87,8075.0
2021-12-10 10:20:00,184.05,184.57,183.72,183.87,10380.0,184.05,184.57,183.72,183.87,10380.0
2021-12-10 10:30:00,184.15,184.15,182.49,182.66,5713.0,184.15,184.15,182.49,182.66,5713.0
2021-12-10 10:40:00,182.78,182.98,181.72,181.87,4414.0,182.78,182.98,181.72,181.87,4414.0
2021-12-10 10:50:00,181.99,182.38,181.87,182.31,12051.0,181.99,182.38,181.87,182.31,12051.0
2021-12-10 11:00:00,182.52,182.52,181.81,182.01,20269.0,182.52,182.52,181.81,182.01,20269.0
2021-12-10 11:10:00,182.1,182.35,181.77,182.12,9080.0,182.1,182.35,181.77,182.12,9080.0
2021-12-10 11:20:00,181.99,182.36,181.67,182.36,6471.0,181.99,182.36,181.67,182.36,6471.0
2021-12-10 11:30:00,182.45,182.7,181.88,182.59,23907.0,182.45,182.7,181.88,182.59,23907.0
2021-12-10 11:40:00,182.82,183.69,182.61,183.21,7167.0,182.82,183.69,182.61,183.21,7167.0
2021-12-10 11:50:00,183.28,183.52,183.07,183.34,5421.0,183.28,183.52,183.07,183.34,5421.0
2021-12-10 12:00:00,183.39,183.39,182.62,183.28,12348.0,183.39,183.39,182.62,183.28,12348.0
2021-12-10 12:10:00,183.38,183.47,183.24,183.25,4933.0,183.38,183.47,183.24,183.25,4933.0
2021-12-10 12:20:00,183.2,183.44,183.07,183.07,9004.0,183.2,183.44,183.07,183.07,9004.0
2021-12-10 12:30:00,182.99,182.99,182.35,182.35,5490.0,182.99,182.99,182.35,182.35,5490.0
2021-12-10 12:40:00,182.39,182.89,182.38,182.89,3370.0,182.39,182.89,182.38,182.89,3370.0
2021-12-10 12:50:00,183.08,183.19,182.88,183.19,12678.0,183.08,183.19,182.88,183.19,12678.0
2021-12-10 13:00:00,183.21,183.3,183.02,183.12,5538.0,183.21,183.3,183.02,183.12,5538.0
2021-12-10 13:10:00,183.21,183.4,182.9,182.94,13679.0,183.21,183.4,182.9,182.94,13679.0
2021-12-10 13:20:00,182.98,183.03,182.7,182.94,6609.0,182.98,183.03,182.7,182.94,6609.0
2021-12-10 13:30:00,182.89,183.15,182.62,182.71,5390.0,182.89,183.15,182.62,182.71,5390.0
2021-12-10 13:40:00,182.74,183.0,182.62,182.65,6569.0,182.74,183.0,182.62,182.65,6569.0
2021-12-10 13:50:00,182.72,182.95,182.72,182.82,4811.0,182.72,182.95,182.72,182.82,4811.0
2021-12-10 14:00:00,182.82,182.99,182.46,182.5,6976.0,182.82,182.99,182.46,182.5,6976.0
2021-12-10 14:10:00,182.55,182.9,182.55,182.85,23380.0,182.55,182.9,182.55,182.85,23380.0
2021-12-10 14:20:00,182.85,183.01,182.79,182.98,3083.0,182.85,183.01,182.79,182.98,3083.0
2021-12-10 14:30:00,183.11,183.19,182.91,183.18,27295.0,183.11,183.19,182.91,183.18,27295.0
2021-12-10 14:40:00,183.15,183.19,182.93,182.93,4291.0,183.15,183.19,182.93,182.93,4291.0
2021-12-10 14:50:00,182.87,182.95,182.47,182.7,12849.0,182.87,182.95,182.47,182.7,12849.0
2021-12-10 15:00:00,182.69,183.02,182.68,183.0,6373.0,182.69,183.02,182.68,183.0,6373.0
2021-12-10 15:10:00,182.9,183.23,182.87,183.0,158586.0,182.9,183.23,182.87,183.0,158586.0
2021-12-10 15:20:00,183.03,183.44,182.99,183.22,15981.0,183.03,183.44,182.99,183.22,15981.0
2021-12-10 15:30:00,183.12,183.53,183.09,183.4,16380.0,183.12,183.53,183.09,183.4,16380.0
2021-12-10 15:40:00,183.26,183.58,183.15,183.4,20942.0,183.26,183.58,183.15,183.4,20942.0
2021-12-10 15:50:00,183.51,184.41,183.48,184.23,75654.0,183.51,184.41,183.48,184.23,75654.0
2021-12-13 09:30:00,184.0,184.79,183.34,184.0,36549.0,184.0,184.79,183.34,184.0,36549.0
2021-12-13 09:40:00,183.96,185.2,183.84,184.52,17748.0,183.96,185.2,183.84,184.52,17748.0
2021-12-13 09:50:00,184.38,184.7,183.99,184.57,17011.0,184.38,184.7,183.99,184.57,17011.0
2021-12-13 10:00:00,184.42,185.07,184.3,184.38,18749.0,184.42,185.07,184.3,184.38,18749.0
2021-12-13 10:10:00,184.27,185.03,184.16,184.52,15797.0,184.27,185.03,184.16,184.52,15797.0
2021-12-13 10:20:00,184.49,184.55,183.64,183.94,8090.0,184.49,184.55,183.64,183.94,8090.0
2021-12-13 10:30:00,183.76,183.89,183.3,183.72,10770.0,183.76,183.89,183.3,183.72,10770.0
2021-12-13 10:40:00,183.58,184.5,183.58,184.47,25289.0,183.58,184.5,183.58,184.47,25289.0
2021-12-13 10:50:00,184.37,184.43,183.8,184.24,12740.0,184.37,184.43,183.8,184.24,12740.0
2021-12-13 11:00:00,184.21,184.59,183.73,184.31,19734.0,184.21,184.59,183.73,184.31,19734.0
2021-12-13 11:10:00,184.29,184.57,183.92,183.92,9097.0,184.29,184.57,183.92,183.92,9097.0
2021-12-13 11:20:00,183.92,184.1,183.64,184.0,12492.0,183.92,184.1,183.64,184.0,12492.0
2021-12-13 11:30:00,184.02,184.17,183.46,183.69,17509.0,184.02,184.17,183.46,183.69,17509.0
2021-12-13 11:40:00,183.75,183.8,183.38,183.38,6516.0,183.75,183.8,183.38,183.38,6516.0
2021-12-13 11:50:00,183.48,183.48,182.91,183.24,13192.0,183.48,183.48,182.91,183.24,13192.0
2021-12-13 12:00:00,183.18,183.85,182.72,183.85,87685.0,183.18,183.85,182.72,183.85,87685.0
2021-12-13 12:10:00,183.84,184.15,183.59,184.0,8286.0,183.84,184.15,183.59,184.0,8286.0
2021-12-13 12:20:00,184.05,184.18,183.88,184.08,6839.0,184.05,184.18,183.88,184.08,6839.0
2021-12-13 12:30:00,184.09,184.18,183.81,184.06,6542.0,184.09,184.18,183.81,184.06,6542.0
2021-12-13 12:40:00,183.89,184.02,183.72,183.98,3687.0,183.89,184.02,183.72,183.98,3687.0
2021-12-13 12:50:00,183.94,184.25,183.91,184.05,13903.0,183.94,184.25,183.91,184.05,13903.0
2021-12-13 13:00:00,184.16,184.31,183.96,184.06,9600.0,184.16,184.31,183.96,184.06,9600.0
2021-12-13 13:10:00,184.02,184.24,183.84,183.94,5943.0,184.02,184.24,183.84,183.94,5943.0
2021-12-13 13:20:00,183.94,183.98,183.63,183.98,5621.0,183.94,183.98,183.63,183.98,5621.0
2021-12-13 13:30:00,183.89,183.94,183.45,183.59,6383.0,183.89,183.94,183.45,183.59,6383.0
2021-12-13 13:40:00,183.6,184.37,183.6,184.37,25852.0,183.6,184.37,183.6,184.37,25852.0
2021-12-13 13:50:00,184.38,184.74,184.38,184.65,5972.0,184.38,184.74,184.38,184.65,5972.0
2021-12-13 14:00:00,184.54,184.76,184.47,184.7,14879.0,184.54,184.76,184.47,184.7,14879.0
2021-12-13 14:10:00,184.73,184.87,184.63,184.83,14302.0,184.73,184.87,184.63,184.83,14302.0
2021-12-13 14:20:00,184.9,185.18,184.83,185.06,28076.0,184.9,185.18,184.83,185.06,28076.0
2021-12-13 14:30:00,185.05,185.14,184.86,185.03,16938.0,185.05,185.14,184.86,185.03,16938.0
2021-12-13 14:40:00,185.04,185.09,184.84,184.89,8743.0,185.04,185.09,184.84,184.89,8743.0
2021-12-13 14:50:00,184.94,185.24,184.87,185.24,4719.0,184.94,185.24,184.87,185.24,4719.0
2021-12-13 15:00:00,185.23,185.26,184.88,184.98,14561.0,185.23,185.26,184.88,184.98,14561.0
2021-12-13 15:10:00,185.03,185.18,184.96,185.08,9195.0,185.03,185.18,184.96,185.08,9195.0
2021-12-13 15:20:00,185.08,185.14,184.85,185.0,10847.0,185.08,185.14,184.85,185.0,10847.0
2021-12-13 15:30:00,185.02,185.14,184.82,184.98,19850.0,185.02,185.14,184.82,184.98,19850.0
2021-12-13 15:40:00,184.92,184.92,184.55,184.55,17476.0,184.92,184.92,184.55,184.55,17476.0
2021-12-13 15:50:00,184.35,184.68,183.91,184.0,75421.0,184.35,184.68,183.91,184.0,75421.0
2021-12-14 09:30:00,178.23,178.8,177.05,177.45,119520.0,178.23,178.8,177.05,177.45,119520.0
2021-12-14 09:40:00,177.24,178.22,175.39,175.81,214721.0,177.24,178.22,175.39,175.81,214721.0
2021-12-14 09:50:00,175.99,176.22,174.76,175.64,88408.0,175.99,176.22,174.76,175.64,88408.0
2021-12-14 10:00:00,175.25,175.49,174.24,174.38,151041.0,175.25,175.49,174.24,174.38,151041.0
2021-12-14 10:10:00,174.37,174.88,173.69,174.17,35157.0,174.37,174.88,173.69,174.17,35157.0
2021-12-14 10:20:00,174.24,174.87,173.97,174.27,26329.0,174.24,174.87,173.97,174.27,26329.0
2021-12-14 10:30:00,174.27,174.61,173.67,173.68,36049.0,174.27,174.61,173.67,173.68,36049.0
2021-12-14 10:40:00,173.68,173.87,172.52,172.71,28791.0,173.68,173.87,172.52,172.71,28791.0
2021-12-14 10:50:00,172.64,172.79,171.46,171.87,38754.0,172.64,172.79,171.46,171.87,38754.0
2021-12-14 11:00:00,172.0,172.0,170.55,171.4,29574.0,172.0,172.0,170.55,171.4,29574.0
2021-12-14 11:10:00,171.5,171.84,170.85,171.27,26184.0,171.5,171.84,170.85,171.27,26184.0
2021-12-14 11:20:00,171.3,172.09,171.18,172.09,19724.0,171.3,172.09,171.18,172.09,19724.0
2021-12-14 11:30:00,171.95,172.54,171.85,172.19,16357.0,171.95,172.54,171.85,172.19,16357.0
2021-12-14 11:40:00,172.11,172.5,171.73,172.09,18462.0,172.11,172.5,171.73,172.09,18462.0
2021-12-14 11:50:00,172.06,172.54,171.99,172.34,14008.0,172.06,172.54,171.99,172.34,14008.0
2021-12-14 12:00:00,172.49,172.64,171.92,172.57,10980.0,172.49,172.64,171.92,172.57,10980.0
2021-12-14 12:10:00,172.52,172.89,171.76,171.76,19764.0,172.52,172.89,171.76,171.76,19764.0
2021-12-14 12:20:00,171.67,172.18,171.4,172.14,19750.0,171.67,172.18,171.4,172.14,19750.0
2021-12-14 12:30:00,172.02,172.02,171.13,171.13,9561.0,172.02,172.02,171.13,171.13,9561.0
2021-12-14 12:40:00,171.13,171.9,171.13,171.9,18292.0,171.13,171.9,171.13,171.9,18292.0
2021-12-14 12:50:00,171.96,172.4,171.89,172.25,7768.0,171.96,172.4,171.89,172.25,7768.0
2021-12-14 13:00:00,172.25,172.85,171.99,172.63,10631.0,172.25,172.85,171.99,172.63,10631.0
2021-12-14 13:10:00,172.69,172.76,172.39,172.39,9778.0,172.69,172.76,172.39,172.39,9778.0
2021-12-14 13:20:00,172.35,172.36,171.91,172.17,8394.0,172.35,172.36,171.91,172.17,8394.0
2021-12-14 13:30:00,172.08,172.38,171.81,172.38,11184.0,172.08,172.38,171.81,172.38,11184.0
2021-12-14 13:40:00,172.32,172.32,171.91,171.94,11175.0,172.32,172.32,171.91,171.94,11175.0
2021-12-14 13:50:00,171.95,172.27,171.91,172.16,18233.0,171.95,172.27,171.91,172.16,18233.0
2021-12-14 14:00:00,172.18,173.12,172.12,173.12,5504.0,172.18,173.12,172.12,173.12,5504.0
2021-12-14 14:10:00,173.13,173.37,172.97,173.05,29367.0,173.13,173.37,172.97,173.05,29367.0
2021-12-14 14:20:00,173.08,173.41,172.82,173.01,7110.0,173.08,173.41,172.82,173.01,7110.0
2021-12-14 14:30:00,173.06,173.36,173.0,173.1,5139.0,173.06,173.36,173.0,173.1,5139.0
2021-12-14 14:40:00,173.16,173.7,173.13,173.52,10202.0,173.16,173.7,173.13,173.52,10202.0
2021-12-14 14:50:00,173.62,174.27,173.47,173.91,13730.0,173.62,174.27,173.47,173.91,13730.0
2021-12-14 15:00:00,174.03,175.02,174.03,174.84,12318.0,174.03,175.02,174.03,174.84,12318.0
2021-12-14 15:10:00,174.97,175.13,174.66,175.12,19757.0,174.97,175.13,174.66,175.12,19757.0
2021-12-14 15:20:00,175.02,175.53,174.95,175.52,29065.0,175.02,175.53,174.95,175.52,29065.0
2021-12-14 15:30:00,175.47,176.62,175.4,176.2,36825.0,175.47,176.62,175.4,176.2,36825.0
2021-12-14 15:40:00,176.2,176.41,175.97,176.18,54047.0,176.2,176.41,175.97,176.18,54047.0
2021-12-14 15:50:00,176.13,176.23,175.66,176.18,203608.0,176.13,176.23,175.66,176.18,203608.0
2021-12-15 09:30:00,176.7,178.44,176.25,177.95,25394.0,176.7,178.44,176.25,177.95,25394.0
2021-12-15 09:40:00,177.76,178.66,177.29,177.85,17626.0,177.76,178.66,177.29,177.85,17626.0
2021-12-15 09:50:00,177.82,178.63,177.73,178.01,12182.0,177.82,178.63,177.73,178.01,12182.0
2021-12-15 10:00:00,178.09,180.58,178.08,179.18,62576.0,178.09,180.58,178.08,179.18,62576.0
2021-12-15 10:10:00,179.27,179.87,178.84,179.18,15620.0,179.27,179.87,178.84,179.18,15620.0
2021-12-15 10:20:00,179.25,180.1,179.25,179.7,15524.0,179.25,180.1,179.25,179.7,15524.0
2021-12-15 10:30:00,179.7,180.65,179.7,180.65,9804.0,179.7,180.65,179.7,180.65,9804.0
2021-12-15 10:40:00,180.54,180.57,179.07,179.07,15211.0,180.54,180.57,179.07,179.07,15211.0
2021-12-15 10:50:00,179.14,179.36,179.04,179.28,8762.0,179.14,179.36,179.04,179.28,8762.0
2021-12-15 11:00:00,179.38,179.62,179.15,179.2,13001.0,179.38,179.62,179.15,179.2,13001.0
2021-12-15 11:10:00,179.04,179.35,178.61,178.61,10783.0,179.04,179.35,178.61,178.61,10783.0
2021-12-15 11:20:00,178.59,179.19,178.59,179.13,14621.0,178.59,179.19,178.59,179.13,14621.0
2021-12-15 11:30:00,179.07,179.36,178.78,179.25,18209.0,179.07,179.36,178.78,179.25,18209.0
2021-12-15 11:40:00,179.21,179.22,178.13,178.32,16109.0,179.21,179.22,178.13,178.32,16109.0
2021-12-15 11:50:00,178.24,178.24,177.83,178.1,14119.0,178.24,178.24,177.83,178.1,14119.0
2021-12-15 12:00:00,178.22,178.57,177.73,178.15,24160.0,178.22,178.57,177.73,178.15,24160.0
2021-12-15 12:10:00,178.28,178.35,177.99,178.03,5100.0,178.28,178.35,177.99,178.03,5100.0
2021-12-15 12:20:00,178.0,178.44,177.87,178.41,13567.0,178.0,178.44,177.87,178.41,13567.0
2021-12-15 12:30:00,178.26,178.34,177.55,177.65,12814.0,178.26,178.34,177.55,177.65,12814.0
2021-12-15 12:40:00,177.62,177.65,176.96,176.96,11509.0,177.62,177.65,176.96,176.96,11509.0
2021-12-15 12:50:00,176.86,177.05,176.56,176.69,13618.0,176.86,177.05,176.56,176.69,13618.0
2021-12-15 13:00:00,176.74,177.08,176.47,177.07,50809.0,176.74,177.08,176.47,177.07,50809.0
2021-12-15 13:10:00,177.08,177.66,176.88,177.6,7662.0,177.08,177.66,176.88,177.6,7662.0
2021-12-15 13:20:00,177.6,177.67,177.25,177.25,7545.0,177.6,177.67,177.25,177.25,7545.0
2021-12-15 13:30:00,177.22,177.84,177.22,177.41,9998.0,177.22,177.84,177.22,177.41,9998.0
2021-12-15 13:40:00,177.4,177.75,177.18,177.6,7111.0,177.4,177.75,177.18,177.6,7111.0
2021-12-15 13:50:00,177.54,178.51,177.47,178.51,9402.0,177.54,178.51,177.47,178.51,9402.0
2021-12-15 14:00:00,178.24,179.36,176.73,178.67,17326.0,178.24,179.36,176.73,178.67,17326.0
2021-12-15 14:10:00,178.84,180.03,178.31,179.93,24798.0,178.84,180.03,178.31,179.93,24798.0
2021-12-15 14:20:00,179.91,180.04,178.49,178.77,11292.0,179.91,180.04,178.49,178.77,11292.0
2021-12-15 14:30:00,178.74,179.0,178.15,178.75,23241.0,178.74,179.0,178.15,178.75,23241.0
2021-12-15 14:40:00,178.85,179.75,178.75,179.36,10700.0,178.85,179.75,178.75,179.36,10700.0
2021-12-15 14:50:00,179.23,180.31,179.0,179.92,15181.0,179.23,180.31,179.0,179.92,15181.0
2021-12-15 15:00:00,179.98,181.47,179.84,181.4,23458.0,179.98,181.47,179.84,181.4,23458.0
2021-12-15 15:10:00,181.38,182.76,181.25,182.61,25310.0,181.38,182.76,181.25,182.61,25310.0
2021-12-15 15:20:00,182.72,182.99,182.32,182.79,31072.0,182.72,182.99,182.32,182.79,31072.0
2021-12-15 15:30:00,182.72,183.31,182.58,183.23,30156.0,182.72,183.31,182.58,183.23,30156.0
2021-12-15 15:40:00,183.22,183.3,182.13,182.75,51461.0,183.22,183.3,182.13,182.75,51461.0
2021-12-15 15:50:00,182.63,184.41,182.63,184.28,141646.0,182.63,184.41,182.63,184.28,141646.0
2021-12-16 09:30:00,184.0,184.01,180.69,181.73,49409.0,184.0,184.01,180.69,181.73,49409.0
2021-12-16 09:40:00,181.72,183.5,180.6,183.5,27103.0,181.72,183.5,180.6,183.5,27103.0
2021-12-16 09:50:00,183.47,183.47,182.31,182.45,27707.0,183.47,183.47,182.31,182.45,27707.0
2021-12-16 10:00:00,182.45,182.55,181.43,182.09,7921.0,182.45,182.55,181.43,182.09,7921.0
2021-12-16 10:10:00,181.9,182.58,181.29,181.9,40872.0,181.9,182.58,181.29,181.9,40872.0
2021-12-16 10:20:00,181.9,182.61,181.52,182.46,4272.0,181.9,182.61,181.52,182.46,4272.0
2021-12-16 10:30:00,182.77,183.09,182.1,182.54,12309.0,182.77,183.09,182.1,182.54,12309.0
2021-12-16 10:40:00,182.43,182.79,182.1,182.69,6230.0,182.43,182.79,182.1,182.69,6230.0
2021-12-16 10:50:00,182.55,182.58,181.69,181.95,20033.0,182.55,182.58,181.69,181.95,20033.0
2021-12-16 11:00:00,182.12,182.12,180.34,180.37,18181.0,182.12,182.12,180.34,180.37,18181.0
2021-12-16 11:10:00,180.38,180.87,180.29,180.59,13707.0,180.38,180.87,180.29,180.59,13707.0
2021-12-16 11:20:00,180.53,180.64,180.04,180.3,6501.0,180.53,180.64,180.04,180.3,6501.0
2021-12-16 11:30:00,180.3,180.3,179.62,179.76,14721.0,180.3,180.3,179.62,179.76,14721.0
2021-12-16 11:40:00,179.58,180.47,179.58,180.09,15522.0,179.58,180.47,179.58,180.09,15522.0
2021-12-16 11:50:00,180.13,180.4,179.46,179.92,9557.0,180.13,180.4,179.46,179.92,9557.0
2021-12-16 12:00:00,179.91,180.15,179.51,179.75,21154.0,179.91,180.15,179.51,179.75,21154.0
2021-12-16 12:10:00,179.72,179.78,179.12,179.4,6737.0,179.72,179.78,179.12,179.4,6737.0
2021-12-16 12:20:00,179.44,179.92,179.17,179.35,17085.0,179.44,179.92,179.17,179.35,17085.0
2021-12-16 12:30:00,179.47,179.87,179.36,179.87,10326.0,179.47,179.87,179.36,179.87,10326.0
2021-12-16 12:40:00,179.89,180.47,179.73,180.3,10141.0,179.89,180.47,179.73,180.3,10141.0
2021-12-16 12:50:00,180.31,180.38,179.5,179.5,8503.0,180.31,180.38,179.5,179.5,8503.0
2021-12-16 13:00:00,179.51,179.81,179.19,179.81,5076.0,179.51,179.81,179.19,179.81,5076.0
2021-12-16 13:10:00,179.81,179.96,179.58,179.94,5645.0,179.81,179.96,179.58,179.94,5645.0
2021-12-16 13:20:00,180.0,180.26,179.88,179.88,8754.0,180.0,180.26,179.88,179.88,8754.0
2021-12-16 13:30:00,179.72,180.02,179.43,180.02,5438.0,179.72,180.02,179.43,180.02,5438.0
2021-12-16 13:40:00,180.0,180.51,179.73,180.35,9142.0,180.0,180.51,179.73,180.35,9142.0
2021-12-16 13:50:00,180.35,180.51,179.83,180.05,20567.0,180.35,180.51,179.83,180.05,20567.0
2021-12-16 14:00:00,180.14,180.14,179.12,179.13,7246.0,180.14,180.14,179.12,179.13,7246.0
2021-12-16 14:10:00,179.13,179.13,178.65,178.69,19150.0,179.13,179.13,178.65,178.69,19150.0
2021-12-16 14:20:00,178.72,178.72,178.06,178.2,20167.0,178.72,178.72,178.06,178.2,20167.0
2021-12-16 14:30:00,178.36,178.83,178.15,178.71,10385.0,178.36,178.83,178.15,178.71,10385.0
2021-12-16 14:40:00,178.62,178.78,177.81,177.94,9932.0,178.62,178.78,177.81,177.94,9932.0
2021-12-16 14:50:00,178.04,178.9,177.96,178.83,10847.0,178.04,178.9,177.96,178.83,10847.0
2021-12-16 15:00:00,178.99,179.8,178.81,179.04,13222.0,178.99,179.8,178.81,179.04,13222.0
2021-12-16 15:10:00,179.01,179.7,179.01,179.69,11792.0,179.01,179.7,179.01,179.69,11792.0
2021-12-16 15:20:00,179.58,179.87,179.41,179.57,11098.0,179.58,179.87,179.41,179.57,11098.0
2021-12-16 15:30:00,179.64,180.25,179.39,180.16,17424.0,179.64,180.25,179.39,180.16,17424.0
2021-12-16 15:40:00,180.0,180.28,178.91,178.91,19867.0,180.0,180.28,178.91,178.91,19867.0
2021-12-16 15:50:00,178.78,180.06,178.54,179.62,110371.0,178.78,180.06,178.54,179.62,110371.0
2021-12-17 09:30:00,177.08,178.7,177.08,178.5,302627.0,177.08,178.7,177.08,178.5,302627.0
2021-12-17 09:40:00,178.03,180.54,177.78,180.35,74444.0,178.03,180.54,177.78,180.35,74444.0
2021-12-17 09:50:00,180.56,181.64,180.21,180.67,35903.0,180.56,181.64,180.21,180.67,35903.0
2021-12-17 10:00:00,180.52,180.52,178.32,179.56,29309.0,180.52,180.52,178.32,179.56,29309.0
2021-12-17 10:10:00,179.49,179.49,178.74,179.37,15789.0,179.49,179.49,178.74,179.37,15789.0
2021-12-17 10:20:00,179.17,180.18,178.45,180.06,12166.0,179.17,180.18,178.45,180.06,12166.0
2021-12-17 10:30:00,179.99,181.41,179.64,181.29,48866.0,179.99,181.41,179.64,181.29,48866.0
2021-12-17 10:40:00,181.31,181.82,181.01,181.76,17045.0,181.31,181.82,181.01,181.76,17045.0
2021-12-17 10:50:00,181.83,182.1,181.23,181.67,19458.0,181.83,182.1,181.23,181.67,19458.0
2021-12-17 11:00:00,181.53,181.86,181.16,181.39,9996.0,181.53,181.86,181.16,181.39,9996.0
2021-12-17 11:10:00,181.44,182.35,181.37,181.86,9427.0,181.44,182.35,181.37,181.86,9427.0
2021-12-17 11:20:00,181.91,182.45,181.76,182.12,10719.0,181.91,182.45,181.76,182.12,10719.0
2021-12-17 11:30:00,182.16,182.27,180.44,180.71,13119.0,182.16,182.27,180.44,180.71,13119.0
2021-12-17 11:40:00,180.5,180.52,179.46,179.46,22259.0,180.5,180.52,179.46,179.46,22259.0
2021-12-17 11:50:00,179.45,180.11,179.45,180.11,26925.0,179.45,180.11,179.45,180.11,26925.0
2021-12-17 12:00:00,179.94,180.08,179.35,179.64,26030.0,179.94,180.08,179.35,179.64,26030.0
2021-12-17 12:10:00,179.55,180.48,179.55,180.23,7628.0,179.55,180.48,179.55,180.23,7628.0
2021-12-17 12:20:00,180.28,180.51,179.84,180.26,8888.0,180.28,180.51,179.84,180.26,8888.0
2021-12-17 12:30:00,180.29,180.95,180.2,180.42,7223.0,180.29,180.95,180.2,180.42,7223.0
2021-12-17 12:40:00,180.48,180.59,180.05,180.25,7560.0,180.48,180.59,180.05,180.25,7560.0
2021-12-17 12:50:00,180.28,180.57,179.68,179.88,34758.0,180.28,180.57,179.68,179.88,34758.0
2021-12-17 13:00:00,179.88,180.15,179.34,179.34,3837.0,179.88,180.15,179.34,179.34,3837.0
2021-12-17 13:10:00,179.5,180.2,179.5,180.15,7100.0,179.5,180.2,179.5,180.15,7100.0
2021-12-17 13:20:00,180.34,180.75,179.98,180.66,12493.0,180.34,180.75,179.98,180.66,12493.0
2021-12-17 13:30:00,180.73,180.9,180.29,180.32,9175.0,180.73,180.9,180.29,180.32,9175.0
2021-12-17 13:40:00,180.35,180.43,179.98,180.31,20993.0,180.35,180.43,179.98,180.31,20993.0
2021-12-17 13:50:00,180.25,180.5,180.05,180.46,8188.0,180.25,180.5,180.05,180.46,8188.0
2021-12-17 14:00:00,180.29,180.29,179.93,180.11,13438.0,180.29,180.29,179.93,180.11,13438.0
2021-12-17 14:10:00,180.11,180.53,180.1,180.35,7631.0,180.11,180.53,180.1,180.35,7631.0
2021-12-17 14:20:00,180.34,180.42,179.36,179.54,20312.0,180.34,180.42,179.36,179.54,20312.0
2021-12-17 14:30:00,179.85,179.93,179.5,179.76,10432.0,179.85,179.93,179.5,179.76,10432.0
2021-12-17 14:40:00,179.85,180.3,179.8,180.15,25420.0,179.85,180.3,179.8,180.15,25420.0
2021-12-17 14:50:00,180.1,180.21,179.48,180.05,15672.0,180.1,180.21,179.48,180.05,15672.0
2021-12-17 15:00:00,180.03,180.76,180.02,180.53,12959.0,180.03,180.76,180.02,180.53,12959.0
2021-12-17 15:10:00,180.53,180.68,180.07,180.34,7721.0,180.53,180.68,180.07,180.34,7721.0
2021-12-17 15:20:00,180.34,180.63,179.94,180.02,11218.0,180.34,180.63,179.94,180.02,11218.0
2021-12-17 15:30:00,180.07,180.12,179.23,179.91,15335.0,180.07,180.12,179.23,179.91,15335.0
2021-12-17 15:40:00,179.95,180.2,179.21,179.21,18882.0,179.95,180.2,179.21,179.21,18882.0
2021-12-17 15:50:00,179.29,179.64,177.09,178.98,322697.0,179.29,179.64,177.09,178.98,322697.0
2021-12-20 09:30:00,175.85,178.11,175.26,177.79,21408.0,175.85,178.11,175.26,177.79,21408.0
2021-12-20 09:40:00,177.89,178.62,176.66,176.66,18010.0,177.89,178.62,176.66,176.66,18010.0
2021-12-20 09:50:00,176.66,178.03,176.43,177.94,20903.0,176.66,178.03,176.43,177.94,20903.0
2021-12-20 10:00:00,177.85,177.85,176.72,176.72,9109.0,177.85,177.85,176.72,176.72,9109.0
2021-12-20 10:10:00,176.5,177.39,176.38,176.95,18090.0,176.5,177.39,176.38,176.95,18090.0
2021-12-20 10:20:00,177.1,177.47,176.79,177.09,14003.0,177.1,177.47,176.79,177.09,14003.0
2021-12-20 10:30:00,176.87,178.09,176.68,177.84,8092.0,176.87,178.09,176.68,177.84,8092.0
2021-12-20 10:40:00,177.92,178.07,177.38,177.44,6200.0,177.92,178.07,177.38,177.44,6200.0
2021-12-20 10:50:00,177.53,177.61,176.29,176.55,8235.0,177.53,177.61,176.29,176.55,8235.0
2021-12-20 11:00:00,176.44,176.54,175.78,176.11,11140.0,176.44,176.54,175.78,176.11,11140.0
2021-12-20 11:10:00,176.21,176.94,175.99,176.93,11470.0,176.21,176.94,175.99,176.93,11470.0
2021-12-20 11:20:00,176.8,177.3,176.69,176.72,8716.0,176.8,177.3,176.69,176.72,8716.0
2021-12-20 11:30:00,176.74,177.03,176.57,176.96,9959.0,176.74,177.03,176.57,176.96,9959.0
2021-12-20 11:40:00,176.81,177.11,176.68,176.88,5172.0,176.81,177.11,176.68,176.88,5172.0
2021-12-20 11:50:00,176.94,177.42,176.94,177.42,10108.0,176.94,177.42,176.94,177.42,10108.0
2021-12-20 12:00:00,177.36,177.81,177.23,177.23,6916.0,177.36,177.81,177.23,177.23,6916.0
2021-12-20 12:10:00,177.21,177.48,176.96,177.4,6968.0,177.21,177.48,176.96,177.4,6968.0
2021-12-20 12:20:00,177.32,177.32,176.66,176.67,3659.0,177.32,177.32,176.66,176.67,3659.0
2021-12-20 12:30:00,176.59,176.71,176.26,176.46,10860.0,176.59,176.71,176.26,176.46,10860.0
2021-12-20 12:40:00,176.43,176.69,176.06,176.13,13237.0,176.43,176.69,176.06,176.13,13237.0
2021-12-20 12:50:00,176.12,176.17,175.66,175.67,12757.0,176.12,176.17,175.66,175.67,12757.0
2021-12-20 13:00:00,175.68,175.68,175.37,175.5,10643.0,175.68,175.68,175.37,175.5,10643.0
2021-12-20 13:10:00,175.47,175.9,175.28,175.68,15800.0,175.47,175.9,175.28,175.68,15800.0
2021-12-20 13:20:00,175.68,175.71,175.46,175.5,6415.0,175.68,175.71,175.46,175.5,6415.0
2021-12-20 13:30:00,175.57,175.93,175.3,175.93,7942.0,175.57,175.93,175.3,175.93,7942.0
2021-12-20 13:40:00,175.89,176.07,175.51,175.51,13390.0,175.89,176.07,175.51,175.51,13390.0
2021-12-20 13:50:00,175.5,175.79,175.25,175.49,9744.0,175.5,175.79,175.25,175.49,9744.0
2021-12-20 14:00:00,175.53,176.1,175.49,176.05,4358.0,175.53,176.1,175.49,176.05,4358.0
2021-12-20 14:10:00,176.14,176.65,176.06,176.6,5116.0,176.14,176.65,176.06,176.6,5116.0
2021-12-20 14:20:00,176.59,176.65,176.26,176.33,10104.0,176.59,176.65,176.26,176.33,10104.0
2021-12-20 14:30:00,176.18,176.21,175.95,176.11,13350.0,176.18,176.21,175.95,176.11,13350.0
2021-12-20 14:40:00,176.18,176.42,176.11,176.42,9503.0,176.18,176.42,176.11,176.42,9503.0
2021-12-20 14:50:00,176.44,177.08,176.44,176.81,14744.0,176.44,177.08,176.44,176.81,14744.0
2021-12-20 15:00:00,176.86,177.47,176.86,177.23,10002.0,176.86,177.47,176.86,177.23,10002.0
2021-12-20 15:10:00,177.26,177.44,177.07,177.2,12300.0,177.26,177.44,177.07,177.2,12300.0
2021-12-20 15:20:00,177.23,177.55,177.0,177.21,8329.0,177.23,177.55,177.0,177.21,8329.0
2021-12-20 15:30:00,177.02,177.04,176.43,176.96,15799.0,177.02,177.04,176.43,176.96,15799.0
2021-12-20 15:40:00,176.96,177.27,176.79,177.18,22616.0,176.96,177.27,176.79,177.18,22616.0
2021-12-20 15:50:00,177.25,177.54,176.83,177.39,71360.0,177.25,177.54,176.83,177.39,71360.0
2021-12-21 09:30:00,179.58,180.03,178.32,178.84,30923.0,179.58,180.03,178.32,178.84,30923.0
2021-12-21 09:40:00,178.7,178.7,177.59,177.61,12277.0,178.7,178.7,177.59,177.61,12277.0
2021-12-21 09:50:00,177.47,178.71,177.34,178.3,9004.0,177.47,178.71,177.34,178.3,9004.0
2021-12-21 10:00:00,177.91,177.96,176.95,177.24,12642.0,177.91,177.96,176.95,177.24,12642.0
2021-12-21 10:10:00,177.2,178.09,177.19,177.99,7963.0,177.2,178.09,177.19,177.99,7963.0
2021-12-21 10:20:00,178.12,178.12,176.58,176.98,8137.0,178.12,178.12,176.58,176.98,8137.0
2021-12-21 10:30:00,177.06,177.4,176.9,177.23,7676.0,177.06,177.4,176.9,177.23,7676.0
2021-12-21 10:40:00,177.38,177.79,177.23,177.39,6642.0,177.38,177.79,177.23,177.39,6642.0
2021-12-21 10:50:00,177.48,178.11,177.4,178.0,5768.0,177.48,178.11,177.4,178.0,5768.0
2021-12-21 11:00:00,177.99,178.92,177.84,178.92,12433.0,177.99,178.92,177.84,178.92,12433.0
2021-12-21 11:10:00,178.87,179.29,178.65,178.67,8023.0,178.87,179.29,178.65,178.67,8023.0
2021-12-21 11:20:00,178.71,178.73,178.28,178.48,5657.0,178.71,178.73,178.28,178.48,5657.0
2021-12-21 11:30:00,178.55,179.25,178.55,179.22,4790.0,178.55,179.25,178.55,179.22,4790.0
2021-12-21 11:40:00,179.19,179.5,179.08,179.4,6008.0,179.19,179.5,179.08,179.4,6008.0
2021-12-21 11:50:00,179.36,179.5,179.21,179.46,10566.0,179.36,179.5,179.21,179.46,10566.0
2021-12-21 12:00:00,179.5,179.6,179.15,179.59,5547.0,179.5,179.6,179.15,179.59,5547.0
2021-12-21 12:10:00,179.7,180.28,179.69,180.25,5268.0,179.7,180.28,179.69,180.25,5268.0
2021-12-21 12:20:00,180.23,180.45,180.09,180.35,4646.0,180.23,180.45,180.09,180.35,4646.0
2021-12-21 12:30:00,180.42,180.73,180.39,180.56,7012.0,180.42,180.73,180.39,180.56,7012.0
2021-12-21 12:40:00,180.55,180.79,180.55,180.77,3415.0,180.55,180.79,180.55,180.77,3415.0
2021-12-21 12:50:00,180.8,181.22,180.71,181.01,8342.0,180.8,181.22,180.71,181.01,8342.0
2021-12-21 13:00:00,181.02,181.02,180.67,180.85,5296.0,181.02,181.02,180.67,180.85,5296.0
2021-12-21 13:10:00,180.8,180.89,180.47,180.79,8034.0,180.8,180.89,180.47,180.79,8034.0
2021-12-21 13:20:00,180.8,181.24,180.8,181.16,2629.0,180.8,181.24,180.8,181.16,2629.0
2021-12-21 13:30:00,181.32,181.87,181.32,181.78,7044.0,181.32,181.87,181.32,181.78,7044.0
2021-12-21 13:40:00,181.81,181.98,181.77,181.97,4441.0,181.81,181.98,181.77,181.97,4441.0
2021-12-21 13:50:00,182.03,182.56,181.95,182.5,10780.0,182.03,182.56,181.95,182.5,10780.0
2021-12-21 14:00:00,182.46,182.54,182.29,182.36,4107.0,182.46,182.54,182.29,182.36,4107.0
2021-12-21 14:10:00,182.42,182.54,182.2,182.51,8892.0,182.42,182.54,182.2,182.51,8892.0
2021-12-21 14:20:00,182.5,182.66,182.22,182.66,2960.0,182.5,182.66,182.22,182.66,2960.0
2021-12-21 14:30:00,182.75,182.94,182.42,182.42,7623.0,182.75,182.94,182.42,182.42,7623.0
2021-12-21 14:40:00,182.43,182.81,182.35,182.78,8470.0,182.43,182.81,182.35,182.78,8470.0
2021-12-21 14:50:00,182.84,183.08,182.84,183.08,7691.0,182.84,183.08,182.84,183.08,7691.0
2021-12-21 15:00:00,183.07,183.29,182.69,182.69,10781.0,183.07,183.29,182.69,182.69,10781.0
2021-12-21 15:10:00,182.65,182.83,182.58,182.58,9124.0,182.65,182.83,182.58,182.58,9124.0
2021-12-21 15:20:00,182.58,182.59,182.24,182.56,12612.0,182.58,182.59,182.24,182.56,12612.0
2021-12-21 15:30:00,182.54,182.68,182.24,182.32,15113.0,182.54,182.68,182.24,182.32,15113.0
2021-12-21 15:40:00,182.37,182.66,182.14,182.43,21371.0,182.37,182.66,182.14,182.43,21371.0
2021-12-21 15:50:00,182.49,183.26,182.44,182.93,58956.0,182.49,183.26,182.44,182.93,58956.0
2021-12-22 09:30:00,183.02,184.47,182.58,184.47,19583.0,183.02,184.47,182.58,184.47,19583.0
2021-12-22 09:40:00,184.31,185.65,183.69,185.53,7044.0,184.31,185.65,183.69,185.53,7044.0
2021-12-22 09:50:00,185.57,185.84,184.5,184.5,12384.0,185.57,185.84,184.5,184.5,12384.0
2021-12-22 10:00:00,184.78,184.96,182.99,184.01,6924.0,184.78,184.96,182.99,184.01,6924.0
2021-12-22 10:10:00,184.07,184.99,184.07,184.99,7155.0,184.07,184.99,184.07,184.99,7155.0
2021-12-22 10:20:00,185.14,185.29,184.7,184.87,4998.0,185.14,185.29,184.7,184.87,4998.0
2021-12-22 10:30:00,185.01,185.66,184.8,185.66,5079.0,185.01,185.66,184.8,185.66,5079.0
2021-12-22 10:40:00,185.68,185.81,185.37,185.6,4644.0,185.68,185.81,185.37,185.6,4644.0
2021-12-22 10:50:00,185.53,185.89,185.53,185.82,8957.0,185.53,185.89,185.53,185.82,8957.0
2021-12-22 11:00:00,185.82,185.87,185.08,185.34,8583.0,185.82,185.87,185.08,185.34,8583.0
2021-12-22 11:10:00,185.32,185.94,185.32,185.78,5782.0,185.32,185.94,185.32,185.78,5782.0
2021-12-22 11:20:00,185.8,185.87,185.6,185.81,4947.0,185.8,185.87,185.6,185.81,4947.0
2021-12-22 11:30:00,185.72,185.86,185.64,185.76,5084.0,185.72,185.86,185.64,185.76,5084.0
2021-12-22 11:40:00,185.81,186.52,185.66,185.75,9781.0,185.81,186.52,185.66,185.75,9781.0
2021-12-22 11:50:00,185.92,186.35,185.81,186.22,6574.0,185.92,186.35,185.81,186.22,6574.0
2021-12-22 12:00:00,186.28,186.52,186.11,186.27,4774.0,186.28,186.52,186.11,186.27,4774.0
2021-12-22 12:10:00,186.26,186.38,185.95,186.21,5708.0,186.26,186.38,185.95,186.21,5708.0
2021-12-22 12:20:00,186.3,186.3,185.71,185.9,8952.0,186.3,186.3,185.71,185.9,8952.0
2021-12-22 12:30:00,185.9,186.02,185.58,185.58,7777.0,185.9,186.02,185.58,185.58,7777.0
2021-12-22 12:40:00,185.57,185.86,185.32,185.8,9167.0,185.57,185.86,185.32,185.8,9167.0
2021-12-22 12:50:00,185.85,185.99,185.81,185.86,2934.0,185.85,185.99,185.81,185.86,2934.0
2021-12-22 13:00:00,185.79,186.16,185.56,185.94,6417.0,185.79,186.16,185.56,185.94,6417.0
2021-12-22 13:10:00,185.91,185.94,185.61,185.74,5647.0,185.91,185.94,185.61,185.74,5647.0
2021-12-22 13:20:00,185.8,185.8,185.28,185.33,5067.0,185.8,185.8,185.28,185.33,5067.0
2021-12-22 13:30:00,185.43,185.63,185.21,185.21,8528.0,185.43,185.63,185.21,185.21,8528.0
2021-12-22 13:40:00,185.24,185.59,185.12,185.3,5483.0,185.24,185.59,185.12,185.3,5483.0
2021-12-22 13:50:00,185.22,185.5,185.11,185.41,2650.0,185.22,185.5,185.11,185.41,2650.0
2021-12-22 14:00:00,185.41,185.49,185.2,185.3,3500.0,185.41,185.49,185.2,185.3,3500.0
2021-12-22 14:10:00,185.25,185.38,185.15,185.24,3640.0,185.25,185.38,185.15,185.24,3640.0
2021-12-22 14:20:00,185.28,185.41,184.87,184.96,4662.0,185.28,185.41,184.87,184.96,4662.0
2021-12-22 14:30:00,184.96,185.55,184.95,185.46,6761.0,184.96,185.55,184.95,185.46,6761.0
2021-12-22 14:40:00,185.42,185.5,185.31,185.34,4426.0,185.42,185.5,185.31,185.34,4426.0
2021-12-22 14:50:00,185.41,185.85,185.37,185.85,4000.0,185.41,185.85,185.37,185.85,4000.0
2021-12-22 15:00:00,185.89,186.16,185.81,186.05,5857.0,185.89,186.16,185.81,186.05,5857.0
2021-12-22 15:10:00,186.07,186.15,185.75,185.75,9692.0,186.07,186.15,185.75,185.75,9692.0
2021-12-22 15:20:00,185.74,185.98,185.68,185.86,4539.0,185.74,185.98,185.68,185.86,4539.0
2021-12-22 15:30:00,185.97,186.03,185.45,185.98,10857.0,185.97,186.03,185.45,185.98,10857.0
2021-12-22 15:40:00,185.92,185.94,185.44,185.57,13226.0,185.92,185.94,185.44,185.57,13226.0
2021-12-22 15:50:00,185.69,186.68,185.55,186.59,59791.0,185.69,186.68,185.55,186.59,59791.0
2021-12-23 09:30:00,186.59,187.2,185.95,187.07,20964.0,186.59,187.2,185.95,187.07,20964.0
2021-12-23 09:40:00,186.87,187.36,186.41,187.31,5942.0,186.87,187.36,186.41,187.31,5942.0
2021-12-23 09:50:00,187.41,188.15,187.41,187.66,17102.0,187.41,188.15,187.41,187.66,17102.0
2021-12-23 10:00:00,187.67,187.9,187.1,187.32,5535.0,187.67,187.9,187.1,187.32,5535.0
2021-12-23 10:10:00,187.37,187.78,187.3,187.5,10754.0,187.37,187.78,187.3,187.5,10754.0
2021-12-23 10:20:00,187.58,187.72,187.35,187.62,2800.0,187.58,187.72,187.35,187.62,2800.0
2021-12-23 10:30:00,187.83,188.11,187.57,187.82,5494.0,187.83,188.11,187.57,187.82,5494.0
2021-12-23 10:40:00,187.7,188.09,187.7,188.02,9496.0,187.7,188.09,187.7,188.02,9496.0
2021-12-23 10:50:00,188.11,188.11,187.33,187.34,2758.0,188.11,188.11,187.33,187.34,2758.0
2021-12-23 11:00:00,187.4,187.4,186.96,187.26,4254.0,187.4,187.4,186.96,187.26,4254.0
2021-12-23 11:10:00,187.29,187.38,186.83,187.04,4156.0,187.29,187.38,186.83,187.04,4156.0
2021-12-23 11:20:00,186.99,187.02,186.54,186.67,7800.0,186.99,187.02,186.54,186.67,7800.0
2021-12-23 11:30:00,186.76,187.5,186.7,187.5,5466.0,186.76,187.5,186.7,187.5,5466.0
2021-12-23 11:40:00,187.43,187.43,186.97,187.25,3420.0,187.43,187.43,186.97,187.25,3420.0
2021-12-23 11:50:00,187.4,187.45,186.99,187.14,4734.0,187.4,187.45,186.99,187.14,4734.0
2021-12-23 12:00:00,187.25,187.25,186.91,187.06,3667.0,187.25,187.25,186.91,187.06,3667.0
2021-12-23 12:10:00,187.05,187.05,186.8,186.93,1876.0,187.05,187.05,186.8,186.93,1876.0
2021-12-23 12:20:00,186.93,187.15,186.93,187.1,4558.0,186.93,187.15,186.93,187.1,4558.0
2021-12-23 12:30:00,187.03,187.23,186.96,187.2,4834.0,187.03,187.23,186.96,187.2,4834.0
2021-12-23 12:40:00,187.2,187.52,187.19,187.51,5670.0,187.2,187.52,187.19,187.51,5670.0
2021-12-23 12:50:00,187.58,187.63,187.48,187.63,2802.0,187.58,187.63,187.48,187.63,2802.0
2021-12-23 13:00:00,187.62,187.62,187.37,187.41,4554.0,187.62,187.62,187.37,187.41,4554.0
2021-12-23 13:10:00,187.45,187.48,187.0,187.0,3042.0,187.45,187.48,187.0,187.0,3042.0
2021-12-23 13:20:00,187.06,187.06,186.58,186.97,6370.0,187.06,187.06,186.58,186.97,6370.0
2021-12-23 13:30:00,186.88,187.01,186.54,186.54,5547.0,186.88,187.01,186.54,186.54,5547.0
2021-12-23 13:40:00,186.53,187.07,186.52,187.06,6137.0,186.53,187.07,186.52,187.06,6137.0
2021-12-23 13:50:00,187.11,187.67,187.03,187.67,8929.0,187.11,187.67,187.03,187.67,8929.0
2021-12-23 14:00:00,187.77,187.97,187.73,187.75,4006.0,187.77,187.97,187.73,187.75,4006.0
2021-12-23 14:10:00,187.84,188.33,187.76,188.27,8278.0,187.84,188.33,187.76,188.27,8278.0
2021-12-23 14:20:00,188.27,188.28,188.17,188.23,2156.0,188.27,188.28,188.17,188.23,2156.0
2021-12-23 14:30:00,188.32,188.39,188.16,188.28,5327.0,188.32,188.39,188.16,188.28,5327.0
2021-12-23 14:40:00,188.27,188.47,188.25,188.4,6633.0,188.27,188.47,188.25,188.4,6633.0
2021-12-23 14:50:00,188.4,188.67,188.34,188.41,7313.0,188.4,188.67,188.34,188.41,7313.0
2021-12-23 15:00:00,188.45,188.45,188.06,188.16,7026.0,188.45,188.45,188.06,188.16,7026.0
2021-12-23 15:10:00,188.18,188.65,188.18,188.47,6334.0,188.18,188.65,188.18,188.47,6334.0
2021-12-23 15:20:00,188.43,188.51,187.88,187.88,7636.0,188.43,188.51,187.88,187.88,7636.0
2021-12-23 15:30:00,187.96,188.08,187.5,187.78,15455.0,187.96,188.08,187.5,187.78,15455.0
2021-12-23 15:40:00,187.84,188.5,187.82,188.28,13689.0,187.84,188.5,187.82,188.28,13689.0
2021-12-23 15:50:00,188.32,188.63,187.43,187.43,49744.0,188.32,188.63,187.43,187.43,49744.0
2021-12-27 09:30:00,188.89,189.87,188.46,188.86,23232.0,188.89,189.87,188.46,188.86,23232.0
2021-12-27 09:40:00,188.59,188.8,187.63,187.66,6757.0,188.59,188.8,187.63,187.66,6757.0
2021-12-27 09:50:00,188.04,188.82,188.03,188.76,14716.0,188.04,188.82,188.03,188.76,14716.0
2021-12-27 10:00:00,188.83,189.89,188.67,189.79,8492.0,188.83,189.89,188.67,189.79,8492.0
2021-12-27 10:10:00,189.86,190.08,189.54,189.58,24569.0,189.86,190.08,189.54,189.58,24569.0
2021-12-27 10:20:00,189.42,190.01,189.4,189.81,6136.0,189.42,190.01,189.4,189.81,6136.0
2021-12-27 10:30:00,190.07,190.7,189.98,190.14,13355.0,190.07,190.7,189.98,190.14,13355.0
2021-12-27 10:40:00,190.1,190.44,189.94,190.0,22033.0,190.1,190.44,189.94,190.0,22033.0
2021-12-27 10:50:00,190.16,190.32,189.7,189.7,4510.0,190.16,190.32,189.7,189.7,4510.0
2021-12-27 11:00:00,189.68,189.98,189.63,189.63,7064.0,189.68,189.98,189.63,189.63,7064.0
2021-12-27 11:10:00,189.65,190.22,189.52,190.21,14654.0,189.65,190.22,189.52,190.21,14654.0
2021-12-27 11:20:00,190.17,190.34,189.98,190.3,7718.0,190.17,190.34,189.98,190.3,7718.0
2021-12-27 11:30:00,190.25,190.79,190.24,190.7,5287.0,190.25,190.79,190.24,190.7,5287.0
2021-12-27 11:40:00,190.52,190.59,190.41,190.45,2181.0,190.52,190.59,190.41,190.45,2181.0
2021-12-27 11:50:00,190.41,190.49,190.38,190.46,1814.0,190.41,190.49,190.38,190.46,1814.0
2021-12-27 12:00:00,190.47,190.72,190.46,190.63,3991.0,190.47,190.72,190.46,190.63,3991.0
2021-12-27 12:10:00,190.59,190.82,190.43,190.78,3300.0,190.59,190.82,190.43,190.78,3300.0
2021-12-27 12:20:00,190.77,190.81,190.6,190.67,3233.0,190.77,190.81,190.6,190.67,3233.0
2021-12-27 12:30:00,190.64,190.69,190.49,190.56,3750.0,190.64,190.69,190.49,190.56,3750.0
2021-12-27 12:40:00,190.64,190.83,190.5,190.69,4453.0,190.64,190.83,190.5,190.69,4453.0
2021-12-27 12:50:00,190.69,190.78,190.58,190.72,4621.0,190.69,190.78,190.58,190.72,4621.0
2021-12-27 13:00:00,190.7,191.0,190.66,190.76,7438.0,190.7,191.0,190.66,190.76,7438.0
2021-12-27 13:10:00,190.69,191.08,190.69,191.07,1924.0,190.69,191.08,190.69,191.07,1924.0
2021-12-27 13:20:00,191.05,191.33,190.99,191.28,4101.0,191.05,191.33,190.99,191.28,4101.0
2021-12-27 13:30:00,191.3,191.54,191.3,191.46,7377.0,191.3,191.54,191.3,191.46,7377.0
2021-12-27 13:40:00,191.38,191.38,191.12,191.14,1335.0,191.38,191.38,191.12,191.14,1335.0
2021-12-27 13:50:00,191.2,191.36,191.0,191.06,12121.0,191.2,191.36,191.0,191.06,12121.0
2021-12-27 14:00:00,191.06,191.06,190.73,190.86,6399.0,191.06,191.06,190.73,190.86,6399.0
2021-12-27 14:10:00,190.92,191.25,190.86,191.13,7091.0,190.92,191.25,190.86,191.13,7091.0
2021-12-27 14:20:00,191.12,191.17,191.05,191.09,3388.0,191.12,191.17,191.05,191.09,3388.0
2021-12-27 14:30:00,191.06,191.27,190.97,191.17,14645.0,191.06,191.27,190.97,191.17,14645.0
2021-12-27 14:40:00,191.17,191.26,190.93,191.01,15488.0,191.17,191.26,190.93,191.01,15488.0
2021-12-27 14:50:00,190.98,191.02,190.51,190.56,37695.0,190.98,191.02,190.51,190.56,37695.0
2021-12-27 15:00:00,190.56,190.94,190.31,190.78,48363.0,190.56,190.94,190.31,190.78,48363.0
2021-12-27 15:10:00,190.94,191.03,190.58,190.95,38905.0,190.94,191.03,190.58,190.95,38905.0
2021-12-27 15:20:00,190.99,191.49,190.96,191.49,7071.0,190.99,191.49,190.96,191.49,7071.0
2021-12-27 15:30:00,191.5,191.66,191.28,191.43,35375.0,191.5,191.66,191.28,191.43,35375.0
2021-12-27 15:40:00,191.4,191.52,191.26,191.48,16465.0,191.4,191.52,191.26,191.48,16465.0
2021-12-27 15:50:00,191.48,191.86,191.42,191.59,61668.0,191.48,191.86,191.42,191.59,61668.0
2021-12-28 09:30:00,192.41,192.7,189.96,189.97,29087.0,192.41,192.7,189.96,189.97,29087.0
2021-12-28 09:40:00,190.0,191.17,189.84,191.16,21002.0,190.0,191.17,189.84,191.16,21002.0
2021-12-28 09:50:00,191.19,191.84,190.97,191.09,8553.0,191.19,191.84,190.97,191.09,8553.0
2021-12-28 10:00:00,190.86,191.66,190.74,190.78,9021.0,190.86,191.66,190.74,190.78,9021.0
2021-12-28 10:10:00,190.68,190.83,190.03,190.33,14475.0,190.68,190.83,190.03,190.33,14475.0
2021-12-28 10:20:00,190.3,190.91,190.3,190.84,23523.0,190.3,190.91,190.3,190.84,23523.0
2021-12-28 10:30:00,190.91,191.45,190.85,191.06,14170.0,190.91,191.45,190.85,191.06,14170.0
2021-12-28 10:40:00,191.16,191.4,190.58,190.72,8468.0,191.16,191.4,190.58,190.72,8468.0
2021-12-28 10:50:00,190.77,191.07,190.57,190.57,9912.0,190.77,191.07,190.57,190.57,9912.0
2021-12-28 11:00:00,190.57,190.75,189.82,189.96,7970.0,190.57,190.75,189.82,189.96,7970.0
2021-12-28 11:10:00,189.98,190.16,189.78,189.94,5346.0,189.98,190.16,189.78,189.94,5346.0
2021-12-28 11:20:00,189.9,190.21,189.84,190.21,13713.0,189.9,190.21,189.84,190.21,13713.0
2021-12-28 11:30:00,190.23,190.25,189.7,189.85,10315.0,190.23,190.25,189.7,189.85,10315.0
2021-12-28 11:40:00,190.12,190.75,190.11,190.75,5003.0,190.12,190.75,190.11,190.75,5003.0
2021-12-28 11:50:00,190.77,191.28,190.77,191.13,12448.0,190.77,191.28,190.77,191.13,12448.0
2021-12-28 12:00:00,191.18,191.34,191.09,191.31,6859.0,191.18,191.34,191.09,191.31,6859.0
2021-12-28 12:10:00,191.25,191.32,191.16,191.2,5339.0,191.25,191.32,191.16,191.2,5339.0
2021-12-28 12:20:00,191.17,191.4,191.04,191.12,14782.0,191.17,191.4,191.04,191.12,14782.0
2021-12-28 12:30:00,191.02,191.09,190.23,190.53,11381.0,191.02,191.09,190.23,190.53,11381.0
2021-12-28 12:40:00,190.59,190.8,190.52,190.59,5843.0,190.59,190.8,190.52,190.59,5843.0
2021-12-28 12:50:00,190.62,190.74,190.44,190.6,8612.0,190.62,190.74,190.44,190.6,8612.0
2021-12-28 13:00:00,190.54,190.64,190.33,190.43,8582.0,190.54,190.64,190.33,190.43,8582.0
2021-12-28 13:10:00,190.39,190.57,190.17,190.2,24905.0,190.39,190.57,190.17,190.2,24905.0
2021-12-28 13:20:00,190.26,190.44,190.11,190.32,6302.0,190.26,190.44,190.11,190.32,6302.0
2021-12-28 13:30:00,190.35,190.38,190.11,190.14,9538.0,190.35,190.38,190.11,190.14,9538.0
2021-12-28 13:40:00,190.11,190.21,189.86,190.1,4343.0,190.11,190.21,189.86,190.1,4343.0
2021-12-28 13:50:00,190.09,190.18,189.98,190.14,4010.0,190.09,190.18,189.98,190.14,4010.0
2021-12-28 14:00:00,190.13,190.13,189.4,189.4,13448.0,190.13,190.13,189.4,189.4,13448.0
2021-12-28 14:10:00,189.38,189.74,189.32,189.73,24645.0,189.38,189.74,189.32,189.73,24645.0
2021-12-28 14:20:00,189.65,189.79,189.52,189.58,23205.0,189.65,189.79,189.52,189.58,23205.0
2021-12-28 14:30:00,189.58,189.74,189.49,189.57,22530.0,189.58,189.74,189.49,189.57,22530.0
2021-12-28 14:40:00,189.57,189.62,189.32,189.6,9714.0,189.57,189.62,189.32,189.6,9714.0
2021-12-28 14:50:00,189.63,189.67,189.42,189.65,23974.0,189.63,189.67,189.42,189.65,23974.0
2021-12-28 15:00:00,189.62,189.98,189.52,189.96,26229.0,189.62,189.98,189.52,189.96,26229.0
2021-12-28 15:10:00,189.97,190.18,189.5,190.18,39463.0,189.97,190.18,189.5,190.18,39463.0
2021-12-28 15:20:00,190.36,190.47,190.08,190.2,10632.0,190.36,190.47,190.08,190.2,10632.0
2021-12-28 15:30:00,190.18,190.54,190.15,190.39,13725.0,190.18,190.54,190.15,190.39,13725.0
2021-12-28 15:40:00,190.35,190.59,190.25,190.36,18908.0,190.35,190.59,190.25,190.36,18908.0
2021-12-28 15:50:00,190.15,190.31,189.97,190.18,60466.0,190.15,190.31,189.97,190.18,60466.0
2021-12-29 09:30:00,190.23,190.78,189.15,189.61,24231.0,190.23,190.78,189.15,189.61,24231.0
2021-12-29 09:40:00,189.58,189.88,188.61,189.46,10103.0,189.58,189.88,188.61,189.46,10103.0
2021-12-29 09:50:00,189.63,189.78,189.11,189.33,24398.0,189.63,189.78,189.11,189.33,24398.0
2021-12-29 10:00:00,189.4,189.5,188.92,189.25,43060.0,189.4,189.5,188.92,189.25,43060.0
2021-12-29 10:10:00,189.5,189.5,188.17,188.42,9427.0,189.5,189.5,188.17,188.42,9427.0
2021-12-29 10:20:00,188.53,189.47,188.35,189.15,16202.0,188.53,189.47,188.35,189.15,16202.0
2021-12-29 10:30:00,189.1,189.34,188.68,189.24,5983.0,189.1,189.34,188.68,189.24,5983.0
2021-12-29 10:40:00,189.35,189.6,189.0,189.31,5557.0,189.35,189.6,189.0,189.31,5557.0
2021-12-29 10:50:00,189.09,189.46,189.08,189.33,3600.0,189.09,189.46,189.08,189.33,3600.0
2021-12-29 11:00:00,189.26,189.76,189.26,189.54,3682.0,189.26,189.76,189.26,189.54,3682.0
2021-12-29 11:10:00,189.44,189.66,189.38,189.6,4770.0,189.44,189.66,189.38,189.6,4770.0
2021-12-29 11:20:00,189.7,189.7,189.22,189.26,2462.0,189.7,189.7,189.22,189.26,2462.0
2021-12-29 11:30:00,189.33,189.37,188.74,188.89,38867.0,189.33,189.37,188.74,188.89,38867.0
2021-12-29 11:40:00,188.84,189.19,188.63,189.19,31578.0,188.84,189.19,188.63,189.19,31578.0
2021-12-29 11:50:00,189.26,189.26,188.86,188.87,3373.0,189.26,189.26,188.86,188.87,3373.0
2021-12-29 12:00:00,188.88,188.88,188.48,188.73,3564.0,188.88,188.88,188.48,188.73,3564.0
2021-12-29 12:10:00,188.73,189.01,188.71,188.9,5570.0,188.73,189.01,188.71,188.9,5570.0
2021-12-29 12:20:00,188.93,189.02,188.77,188.82,3300.0,188.93,189.02,188.77,188.82,3300.0
2021-12-29 12:30:00,188.73,188.73,188.49,188.6,2994.0,188.73,188.73,188.49,188.6,2994.0
2021-12-29 12:40:00,188.67,188.7,188.38,188.43,4100.0,188.67,188.7,188.38,188.43,4100.0
2021-12-29 12:50:00,188.39,188.64,188.38,188.64,3182.0,188.39,188.64,188.38,188.64,3182.0
2021-12-29 13:00:00,188.75,188.92,188.57,188.65,29945.0,188.75,188.92,188.57,188.65,29945.0
2021-12-29 13:10:00,188.66,188.67,188.46,188.5,25841.0,188.66,188.67,188.46,188.5,25841.0
2021-12-29 13:20:00,188.53,188.69,188.32,188.57,7281.0,188.53,188.69,188.32,188.57,7281.0
2021-12-29 13:30:00,188.52,188.66,188.48,188.48,9139.0,188.52,188.66,188.48,188.48,9139.0
2021-12-29 13:40:00,188.57,188.63,188.46,188.48,17611.0,188.57,188.63,188.46,188.48,17611.0
2021-12-29 13:50:00,188.49,188.85,188.32,188.71,5833.0,188.49,188.85,188.32,188.71,5833.0
2021-12-29 14:00:00,188.71,188.83,188.43,188.71,54356.0,188.71,188.83,188.43,188.71,54356.0
2021-12-29 14:10:00,188.78,189.05,188.5,188.53,42804.0,188.78,189.05,188.5,188.53,42804.0
2021-12-29 14:20:00,188.52,188.61,188.45,188.55,22186.0,188.52,188.61,188.45,188.55,22186.0
2021-12-29 14:30:00,188.55,188.72,188.51,188.61,36694.0,188.55,188.72,188.51,188.61,36694.0
2021-12-29 14:40:00,188.62,188.64,188.43,188.53,18980.0,188.62,188.64,188.43,188.53,18980.0
2021-12-29 14:50:00,188.54,188.75,188.47,188.49,21611.0,188.54,188.75,188.47,188.49,21611.0
2021-12-29 15:00:00,188.5,188.86,188.47,188.61,46298.0,188.5,188.86,188.47,188.61,46298.0
2021-12-29 15:10:00,188.62,189.41,188.57,189.41,27484.0,188.62,189.41,188.57,189.41,27484.0
2021-12-29 15:20:00,189.4,189.75,189.39,189.67,8210.0,189.4,189.75,189.39,189.67,8210.0
2021-12-29 15:30:00,189.65,189.96,189.59,189.91,9717.0,189.65,189.96,189.59,189.91,9717.0
2021-12-29 15:40:00,189.86,190.44,189.86,190.39,8784.0,189.86,190.44,189.86,190.39,8784.0
2021-12-29 15:50:00,190.36,190.43,189.81,189.88,29718.0,190.36,190.43,189.81,189.88,29718.0
2021-12-30 09:30:00,190.0,190.76,188.24,188.25,38629.0,190.0,190.76,188.24,188.25,38629.0
2021-12-30 09:40:00,188.3,188.51,187.67,188.09,22361.0,188.3,188.51,187.67,188.09,22361.0
2021-12-30 09:50:00,188.06,188.98,187.84,188.57,8759.0,188.06,188.98,187.84,188.57,8759.0
2021-12-30 10:00:00,188.51,189.64,188.51,189.64,2464.0,188.51,189.64,188.51,189.64,2464.0
2021-12-30 10:10:00,189.48,189.52,188.75,189.0,17128.0,189.48,189.52,188.75,189.0,17128.0
2021-12-30 10:20:00,188.94,189.38,188.94,189.23,24667.0,188.94,189.38,188.94,189.23,24667.0
2021-12-30 10:30:00,189.28,189.89,189.23,189.87,1400.0,189.28,189.89,189.23,189.87,1400.0
2021-12-30 10:40:00,189.82,190.01,189.25,189.57,26194.0,189.82,190.01,189.25,189.57,26194.0
2021-12-30 10:50:00,189.66,189.98,189.05,189.06,11171.0,189.66,189.98,189.05,189.06,11171.0
2021-12-30 11:00:00,189.08,189.32,188.91,188.91,16063.0,189.08,189.32,188.91,188.91,16063.0
2021-12-30 11:10:00,188.92,189.48,188.88,189.44,2985.0,188.92,189.48,188.88,189.44,2985.0
2021-12-30 11:20:00,189.34,189.51,189.0,189.3,38825.0,189.34,189.51,189.0,189.3,38825.0
2021-12-30 11:30:00,189.13,189.2,188.8,189.08,6439.0,189.13,189.2,188.8,189.08,6439.0
2021-12-30 11:40:00,189.12,189.12,188.8,188.8,5262.0,189.12,189.12,188.8,188.8,5262.0
2021-12-30 11:50:00,188.97,189.02,188.69,188.94,5213.0,188.97,189.02,188.69,188.94,5213.0
2021-12-30 12:00:00,188.99,189.19,188.95,189.01,20465.0,188.99,189.19,188.95,189.01,20465.0
2021-12-30 12:10:00,189.03,189.03,188.87,188.9,3910.0,189.03,189.03,188.87,188.9,3910.0
2021-12-30 12:20:00,188.9,189.13,188.83,189.1,4736.0,188.9,189.13,188.83,189.1,4736.0
2021-12-30 12:30:00,189.09,189.11,188.95,189.01,11010.0,189.09,189.11,188.95,189.01,11010.0
2021-12-30 12:40:00,188.98,189.48,188.98,189.42,27977.0,188.98,189.48,188.98,189.42,27977.0
2021-12-30 12:50:00,189.43,189.78,189.43,189.73,3268.0,189.43,189.78,189.43,189.73,3268.0
2021-12-30 13:00:00,189.73,189.86,189.64,189.86,3110.0,189.73,189.86,189.64,189.86,3110.0
2021-12-30 13:10:00,189.87,189.93,189.29,189.29,15570.0,189.87,189.93,189.29,189.29,15570.0
2021-12-30 13:20:00,189.41,189.59,189.36,189.48,6157.0,189.41,189.59,189.36,189.48,6157.0
2021-12-30 13:30:00,189.52,189.6,189.25,189.43,21687.0,189.52,189.6,189.25,189.43,21687.0
2021-12-30 13:40:00,189.39,189.53,189.3,189.39,9683.0,189.39,189.53,189.3,189.39,9683.0
2021-12-30 13:50:00,189.39,189.4,189.17,189.21,41448.0,189.39,189.4,189.17,189.21,41448.0
2021-12-30 14:00:00,189.22,189.22,188.71,189.06,8554.0,189.22,189.22,188.71,189.06,8554.0
2021-12-30 14:10:00,189.08,189.14,188.84,189.14,8314.0,189.08,189.14,188.84,189.14,8314.0
2021-12-30 14:20:00,189.14,189.39,189.05,189.11,9886.0,189.14,189.39,189.05,189.11,9886.0
2021-12-30 14:30:00,189.02,189.29,188.99,189.05,17285.0,189.02,189.29,188.99,189.05,17285.0
2021-12-30 14:40:00,189.08,189.15,189.0,189.06,19230.0,189.08,189.15,189.0,189.06,19230.0
2021-12-30 14:50:00,189.08,189.25,189.01,189.24,10317.0,189.08,189.25,189.01,189.24,10317.0
2021-12-30 15:00:00,189.3,189.34,188.9,188.9,31941.0,189.3,189.34,188.9,188.9,31941.0
2021-12-30 15:10:00,188.84,188.96,188.68,188.87,13831.0,188.84,188.96,188.68,188.87,13831.0
2021-12-30 15:20:00,188.76,188.98,188.5,188.53,15954.0,188.76,188.98,188.5,188.53,15954.0
2021-12-30 15:30:00,188.58,188.63,188.49,188.5,10237.0,188.58,188.63,188.49,188.5,10237.0
2021-12-30 15:40:00,188.55,188.67,188.25,188.38,15253.0,188.55,188.67,188.25,188.38,15253.0
2021-12-30 15:50:00,188.23,188.62,187.97,188.14,51999.0,188.23,188.62,187.97,188.14,51999.0
2021-12-31 09:30:00,187.29,187.69,185.31,185.84,48736.0,187.29,187.69,185.31,185.84,48736.0
2021-12-31 09:40:00,186.02,186.61,184.93,185.19,51708.0,186.02,186.61,184.93,185.19,51708.0
2021-12-31 09:50:00,185.34,186.19,185.0,185.83,13975.0,185.34,186.19,185.0,185.83,13975.0
2021-12-31 10:00:00,185.68,186.18,185.13,186.11,34474.0,185.68,186.18,185.13,186.11,34474.0
2021-12-31 10:10:00,186.09,187.26,186.07,186.59,19421.0,186.09,187.26,186.07,186.59,19421.0
2021-12-31 10:20:00,186.56,186.68,186.36,186.45,12797.0,186.56,186.68,186.36,186.45,12797.0
2021-12-31 10:30:00,186.46,186.8,185.85,185.88,40694.0,186.46,186.8,185.85,185.88,40694.0
2021-12-31 10:40:00,185.96,186.43,185.75,186.2,4395.0,185.96,186.43,185.75,186.2,4395.0
2021-12-31 10:50:00,186.26,186.36,185.96,186.0,18769.0,186.26,186.36,185.96,186.0,18769.0
2021-12-31 11:00:00,186.0,186.04,185.69,185.7,13552.0,186.0,186.04,185.69,185.7,13552.0
2021-12-31 11:10:00,185.68,186.12,185.37,185.9,33330.0,185.68,186.12,185.37,185.9,33330.0
2021-12-31 11:20:00,185.91,185.99,185.47,185.52,43699.0,185.91,185.99,185.47,185.52,43699.0
2021-12-31 11:30:00,185.5,185.62,185.39,185.62,20460.0,185.5,185.62,185.39,185.62,20460.0
2021-12-31 11:40:00,185.58,185.93,185.49,185.92,10847.0,185.58,185.93,185.49,185.92,10847.0
2021-12-31 11:50:00,185.9,185.9,185.51,185.7,5900.0,185.9,185.9,185.51,185.7,5900.0
2021-12-31 12:00:00,185.7,186.31,185.6,186.18,4939.0,185.7,186.31,185.6,186.18,4939.0
2021-12-31 12:10:00,186.18,186.18,185.86,185.86,6192.0,186.18,186.18,185.86,185.86,6192.0
2021-12-31 12:20:00,185.87,186.45,185.86,186.45,3257.0,185.87,186.45,185.86,186.45,3257.0
2021-12-31 12:30:00,186.48,186.82,186.45,186.59,17066.0,186.48,186.82,186.45,186.59,17066.0
2021-12-31 12:40:00,186.63,186.63,186.35,186.35,4056.0,186.63,186.63,186.35,186.35,4056.0
2021-12-31 12:50:00,186.32,186.7,186.32,186.7,11402.0,186.32,186.7,186.32,186.7,11402.0
2021-12-31 13:00:00,186.73,186.74,186.47,186.47,12403.0,186.73,186.74,186.47,186.47,12403.0
2021-12-31 13:10:00,186.43,186.53,186.43,186.48,2327.0,186.43,186.53,186.43,186.48,2327.0
2021-12-31 13:20:00,186.46,186.66,186.43,186.62,10418.0,186.46,186.66,186.43,186.62,10418.0
2021-12-31 13:30:00,186.62,186.8,186.42,186.74,3518.0,186.62,186.8,186.42,186.74,3518.0
2021-12-31 13:40:00,186.75,186.79,186.63,186.75,3316.0,186.75,186.79,186.63,186.75,3316.0
2021-12-31 13:50:00,186.76,186.76,186.47,186.53,27482.0,186.76,186.76,186.47,186.53,27482.0
2021-12-31 14:00:00,186.52,186.93,186.37,186.93,8191.0,186.52,186.93,186.37,186.93,8191.0
2021-12-31 14:10:00,186.92,187.25,186.92,187.09,8823.0,186.92,187.25,186.92,187.09,8823.0
2021-12-31 14:20:00,187.0,187.1,186.95,187.06,8173.0,187.0,187.1,186.95,187.06,8173.0
2021-12-31 14:30:00,187.04,187.22,186.5,186.9,57657.0,187.04,187.22,186.5,186.9,57657.0
2021-12-31 14:40:00,186.91,187.04,186.8,187.03,9020.0,186.91,187.04,186.8,187.03,9020.0
2021-12-31 14:50:00,186.97,187.07,186.86,187.0,11426.0,186.97,187.07,186.86,187.0,11426.0
2021-12-31 15:00:00,187.03,187.56,187.03,187.44,6828.0,187.03,187.56,187.03,187.44,6828.0
2021-12-31 15:10:00,187.4,187.46,187.22,187.28,10480.0,187.4,187.46,187.22,187.28,10480.0
2021-12-31 15:20:00,187.27,187.29,187.06,187.09,33636.0,187.27,187.29,187.06,187.09,33636.0
2021-12-31 15:30:00,187.11,187.19,186.43,186.55,33321.0,187.11,187.19,186.43,186.55,33321.0
2021-12-31 15:40:00,186.55,186.99,186.5,186.69,46853.0,186.55,186.99,186.5,186.69,46853.0
2021-12-31 15:50:00,186.18,186.93,185.89,186.35,120064.0,186.18,186.93,185.89,186.35,120064.0
2022-01-03 09:30:00,185.68,188.57,185.37,187.72,46765.0,185.68,188.57,185.37,187.72,46765.0
2022-01-03 09:40:00,187.42,187.42,184.17,184.34,26308.0,187.42,187.42,184.17,184.34,26308.0
2022-01-03 09:50:00,184.37,184.37,182.28,182.95,18577.0,184.37,184.37,182.28,182.95,18577.0
2022-01-03 10:00:00,183.2,184.15,183.2,183.36,15740.0,183.2,184.15,183.2,183.36,15740.0
2022-01-03 10:10:00,183.38,184.3,182.94,183.83,22898.0,183.38,184.3,182.94,183.83,22898.0
2022-01-03 10:20:00,183.82,184.0,183.21,183.74,8637.0,183.82,184.0,183.21,183.74,8637.0
2022-01-03 10:30:00,183.74,183.74,183.03,183.03,5058.0,183.74,183.74,183.03,183.03,5058.0
2022-01-03 10:40:00,183.1,183.7,183.03,183.5,5575.0,183.1,183.7,183.03,183.5,5575.0
2022-01-03 10:50:00,183.58,183.74,183.21,183.74,10310.0,183.58,183.74,183.21,183.74,10310.0
2022-01-03 11:00:00,183.82,183.9,182.89,183.14,5839.0,183.82,183.9,182.89,183.14,5839.0
2022-01-03 11:10:00,183.0,183.05,182.0,182.09,14897.0,183.0,183.05,182.0,182.09,14897.0
2022-01-03 11:20:00,182.0,182.55,181.88,182.44,5591.0,182.0,182.55,181.88,182.44,5591.0
2022-01-03 11:30:00,182.46,182.94,182.02,182.1,5510.0,182.46,182.94,182.02,182.1,5510.0
2022-01-03 11:40:00,182.39,182.98,182.39,182.98,4750.0,182.39,182.98,182.39,182.98,4750.0
2022-01-03 11:50:00,182.84,182.84,182.08,182.18,4201.0,182.84,182.84,182.08,182.18,4201.0
2022-01-03 12:00:00,182.23,182.65,181.91,182.65,7493.0,182.23,182.65,181.91,182.65,7493.0
2022-01-03 12:10:00,182.53,183.18,182.53,182.99,5622.0,182.53,183.18,182.53,182.99,5622.0
2022-01-03 12:20:00,183.06,183.34,182.62,182.65,25528.0,183.06,183.34,182.62,182.65,25528.0
2022-01-03 12:30:00,182.63,182.63,182.26,182.26,4742.0,182.63,182.63,182.26,182.26,4742.0
2022-01-03 12:40:00,182.34,182.6,182.24,182.48,2788.0,182.34,182.6,182.24,182.48,2788.0
2022-01-03 12:50:00,182.55,182.57,182.22,182.32,3900.0,182.55,182.57,182.22,182.32,3900.0
2022-01-03 13:00:00,182.25,182.34,182.16,182.21,2736.0,182.25,182.34,182.16,182.21,2736.0
2022-01-03 13:10:00,182.31,182.44,182.25,182.38,2400.0,182.31,182.44,182.25,182.38,2400.0
2022-01-03 13:20:00,182.5,182.56,182.37,182.46,3181.0,182.5,182.56,182.37,182.46,3181.0
2022-01-03 13:30:00,182.43,182.62,182.35,182.57,3579.0,182.43,182.62,182.35,182.57,3579.0
2022-01-03 13:40:00,182.57,183.39,182.53,183.32,4785.0,182.57,183.39,182.53,183.32,4785.0
2022-01-03 13:50:00,183.37,183.55,183.26,183.35,7507.0,183.37,183.55,183.26,183.35,7507.0
2022-01-03 14:00:00,183.39,183.62,183.36,183.53,4634.0,183.39,183.62,183.36,183.53,4634.0
2022-01-03 14:10:00,183.59,183.82,183.41,183.66,4769.0,183.59,183.82,183.41,183.66,4769.0
2022-01-03 14:20:00,183.61,183.69,183.5,183.59,6616.0,183.61,183.69,183.5,183.59,6616.0
2022-01-03 14:30:00,183.62,183.62,182.61,182.89,16521.0,183.62,183.62,182.61,182.89,16521.0
2022-01-03 14:40:00,182.98,183.16,182.76,182.78,31375.0,182.98,183.16,182.76,182.78,31375.0
2022-01-03 14:50:00,182.76,182.76,182.15,182.16,8275.0,182.76,182.76,182.15,182.16,8275.0
2022-01-03 15:00:00,182.18,182.54,182.16,182.5,8569.0,182.18,182.54,182.16,182.5,8569.0
2022-01-03 15:10:00,182.39,183.29,182.39,183.26,6060.0,182.39,183.29,182.39,183.26,6060.0
2022-01-03 15:20:00,183.23,183.3,182.85,182.91,8900.0,183.23,183.3,182.85,182.91,8900.0
2022-01-03 15:30:00,182.85,183.09,182.64,182.88,19707.0,182.85,183.09,182.64,182.88,19707.0
2022-01-03 15:40:00,182.89,182.92,182.43,182.83,15795.0,182.89,182.92,182.43,182.83,15795.0
2022-01-03 15:50:00,182.86,183.19,182.69,183.16,53291.0,182.86,183.19,182.69,183.16,53291.0
2022-01-04 09:30:00,182.34,183.68,181.72,183.45,49232.0,182.34,183.68,181.72,183.45,49232.0
2022-01-04 09:40:00,183.19,183.39,182.11,182.22,12698.0,183.19,183.39,182.11,182.22,12698.0
2022-01-04 09:50:00,182.0,182.33,181.41,181.84,22800.0,182.0,182.33,181.41,181.84,22800.0
2022-01-04 10:00:00,181.93,182.08,181.01,181.08,28266.0,181.93,182.08,181.01,181.08,28266.0
2022-01-04 10:10:00,181.0,181.0,179.5,179.56,28546.0,181.0,181.0,179.5,179.56,28546.0
2022-01-04 10:20:00,179.46,180.41,179.15,180.23,17914.0,179.46,180.41,179.15,180.23,17914.0
2022-01-04 10:30:00,180.32,180.37,178.05,178.05,19725.0,180.32,180.37,178.05,178.05,19725.0
2022-01-04 10:40:00,178.17,178.22,177.41,177.62,26769.0,178.17,178.22,177.41,177.62,26769.0
2022-01-04 10:50:00,177.52,177.71,176.78,177.28,17261.0,177.52,177.71,176.78,177.28,17261.0
2022-01-04 11:00:00,177.17,177.69,176.64,176.87,24436.0,177.17,177.69,176.64,176.87,24436.0
2022-01-04 11:10:00,176.89,177.09,176.31,176.56,19720.0,176.89,177.09,176.31,176.56,19720.0
2022-01-04 11:20:00,176.45,176.79,176.13,176.71,26719.0,176.45,176.79,176.13,176.71,26719.0
2022-01-04 11:30:00,176.65,176.76,176.36,176.54,24510.0,176.65,176.76,176.36,176.54,24510.0
2022-01-04 11:40:00,176.49,176.94,176.17,176.69,30383.0,176.49,176.94,176.17,176.69,30383.0
2022-01-04 11:50:00,176.66,177.25,176.17,176.69,16652.0,176.66,177.25,176.17,176.69,16652.0
2022-01-04 12:00:00,176.71,176.83,175.62,176.17,19466.0,176.71,176.83,175.62,176.17,19466.0
2022-01-04 12:10:00,176.14,176.45,175.95,176.08,16899.0,176.14,176.45,175.95,176.08,16899.0
2022-01-04 12:20:00,176.12,176.29,175.61,175.61,10842.0,176.12,176.29,175.61,175.61,10842.0
2022-01-04 12:30:00,175.61,175.93,175.44,175.55,11331.0,175.61,175.93,175.44,175.55,11331.0
2022-01-04 12:40:00,175.59,176.0,175.44,175.67,10512.0,175.59,176.0,175.44,175.67,10512.0
2022-01-04 12:50:00,175.72,175.82,175.14,175.3,15834.0,175.72,175.82,175.14,175.3,15834.0
2022-01-04 13:00:00,175.37,175.62,175.21,175.28,12436.0,175.37,175.62,175.21,175.28,12436.0
2022-01-04 13:10:00,175.37,175.52,175.19,175.25,14188.0,175.37,175.52,175.19,175.25,14188.0
2022-01-04 13:20:00,175.23,175.94,175.19,175.78,19708.0,175.23,175.94,175.19,175.78,19708.0
2022-01-04 13:30:00,175.75,175.75,174.76,175.16,21143.0,175.75,175.75,174.76,175.16,21143.0
2022-01-04 13:40:00,175.15,175.18,174.55,174.55,15725.0,175.15,175.18,174.55,174.55,15725.0
2022-01-04 13:50:00,174.56,174.71,174.32,174.55,17182.0,174.56,174.71,174.32,174.55,17182.0
2022-01-04 14:00:00,174.47,175.12,174.46,174.86,12395.0,174.47,175.12,174.46,174.86,12395.0
2022-01-04 14:10:00,174.89,175.45,174.85,175.25,15763.0,174.89,175.45,174.85,175.25,15763.0
2022-01-04 14:20:00,175.25,175.38,174.89,175.0,18002.0,175.25,175.38,174.89,175.0,18002.0
2022-01-04 14:30:00,175.01,175.55,175.01,175.36,16756.0,175.01,175.55,175.01,175.36,16756.0
2022-01-04 14:40:00,175.38,176.13,175.29,176.13,15472.0,175.38,176.13,175.29,176.13,15472.0
2022-01-04 14:50:00,176.23,176.97,176.18,176.53,12787.0,176.23,176.97,176.18,176.53,12787.0
2022-01-04 15:00:00,176.46,176.98,176.42,176.95,11667.0,176.46,176.98,176.42,176.95,11667.0
2022-01-04 15:10:00,177.04,177.76,177.04,177.74,11123.0,177.04,177.76,177.04,177.74,11123.0
2022-01-04 15:20:00,177.82,178.14,177.75,178.12,14411.0,177.82,178.14,177.75,178.12,14411.0
2022-01-04 15:30:00,178.03,178.33,177.71,178.25,21108.0,178.03,178.33,177.71,178.25,21108.0
2022-01-04 15:40:00,178.19,178.65,177.89,178.61,21138.0,178.19,178.65,177.89,178.61,21138.0
2022-01-04 15:50:00,178.59,179.41,178.23,178.3,130815.0,178.59,179.41,178.23,178.3,130815.0
2022-01-05 09:30:00,176.57,177.69,175.58,176.98,32129.0,176.57,177.69,175.58,176.98,32129.0
2022-01-05 09:40:00,177.28,178.29,177.26,177.94,15026.0,177.28,178.29,177.26,177.94,15026.0
2022-01-05 09:50:00,177.93,178.31,177.52,178.2,50545.0,177.93,178.31,177.52,178.2,50545.0
2022-01-05 10:00:00,178.19,178.71,178.13,178.4,16616.0,178.19,178.71,178.13,178.4,16616.0
2022-01-05 10:10:00,178.22,178.5,177.71,178.01,8749.0,178.22,178.5,177.71,178.01,8749.0
2022-01-05 10:20:00,178.06,178.67,177.69,178.44,13252.0,178.06,178.67,177.69,178.44,13252.0
2022-01-05 10:30:00,178.24,178.28,177.27,177.34,9708.0,178.24,178.28,177.27,177.34,9708.0
2022-01-05 10:40:00,177.58,178.21,177.52,178.12,15098.0,177.58,178.21,177.52,178.12,15098.0
2022-01-05 10:50:00,178.04,178.5,177.79,178.42,10571.0,178.04,178.5,177.79,178.42,10571.0
2022-01-05 11:00:00,178.41,178.7,177.83,177.83,11487.0,178.41,178.7,177.83,177.83,11487.0
2022-01-05 11:10:00,178.0,178.03,177.56,177.56,8881.0,178.0,178.03,177.56,177.56,8881.0
2022-01-05 11:20:00,177.67,178.4,177.51,178.31,9360.0,177.67,178.4,177.51,178.31,9360.0
2022-01-05 11:30:00,178.33,178.5,178.01,178.15,23014.0,178.33,178.5,178.01,178.15,23014.0
2022-01-05 11:40:00,178.21,178.22,177.59,177.59,5263.0,178.21,178.22,177.59,177.59,5263.0
2022-01-05 11:50:00,177.65,177.9,177.62,177.81,11265.0,177.65,177.9,177.62,177.81,11265.0
2022-01-05 12:00:00,177.79,178.08,177.17,177.21,8451.0,177.79,178.08,177.17,177.21,8451.0
2022-01-05 12:10:00,177.23,177.45,177.06,177.13,8256.0,177.23,177.45,177.06,177.13,8256.0
2022-01-05 12:20:00,177.06,177.46,176.84,176.84,7772.0,177.06,177.46,176.84,176.84,7772.0
2022-01-05 12:30:00,176.81,176.83,175.74,175.92,10769.0,176.81,176.83,175.74,175.92,10769.0
2022-01-05 12:40:00,176.0,176.25,175.93,176.22,8198.0,176.0,176.25,175.93,176.22,8198.0
2022-01-05 12:50:00,176.13,176.44,176.11,176.16,8028.0,176.13,176.44,176.11,176.16,8028.0
2022-01-05 13:00:00,176.17,176.41,175.99,176.14,7985.0,176.17,176.41,175.99,176.14,7985.0
2022-01-05 13:10:00,176.21,176.37,175.79,175.83,25469.0,176.21,176.37,175.79,175.83,25469.0
2022-01-05 13:20:00,175.87,176.31,175.87,175.93,44528.0,175.87,176.31,175.87,175.93,44528.0
2022-01-05 13:30:00,175.87,176.2,175.7,175.82,15396.0,175.87,176.2,175.7,175.82,15396.0
2022-01-05 13:40:00,175.83,175.98,175.43,175.43,10442.0,175.83,175.98,175.43,175.43,10442.0
2022-01-05 13:50:00,175.5,175.75,175.45,175.74,9715.0,175.5,175.75,175.45,175.74,9715.0
2022-01-05 14:00:00,175.78,176.54,175.24,175.37,25016.0,175.78,176.54,175.24,175.37,25016.0
2022-01-05 14:10:00,175.45,175.54,174.74,175.12,17011.0,175.45,175.54,174.74,175.12,17011.0
2022-01-05 14:20:00,174.98,175.05,174.59,174.85,13690.0,174.98,175.05,174.59,174.85,13690.0
2022-01-05 14:30:00,174.88,175.13,174.18,174.24,11733.0,174.88,175.13,174.18,174.24,11733.0
2022-01-05 14:40:00,174.22,174.22,173.58,174.07,13828.0,174.22,174.22,173.58,174.07,13828.0
2022-01-05 14:50:00,174.19,174.42,173.73,173.86,12050.0,174.19,174.42,173.73,173.86,12050.0
2022-01-05 15:00:00,173.79,173.89,172.8,173.0,18339.0,173.79,173.89,172.8,173.0,18339.0
2022-01-05 15:10:00,172.94,173.45,172.88,172.89,17182.0,172.94,173.45,172.88,172.89,17182.0
2022-01-05 15:20:00,172.93,173.12,172.18,172.27,26369.0,172.93,173.12,172.18,172.27,26369.0
2022-01-05 15:30:00,172.22,173.12,172.14,172.92,27304.0,172.22,173.12,172.14,172.92,27304.0
2022-01-05 15:40:00,172.94,173.23,172.06,172.28,38380.0,172.94,173.23,172.06,172.28,38380.0
2022-01-05 15:50:00,172.15,173.2,172.15,172.63,139014.0,172.15,173.2,172.15,172.63,139014.0
2022-01-06 09:30:00,171.93,173.74,170.53,172.97,58017.0,171.93,173.74,170.53,172.97,58017.0
2022-01-06 09:40:00,173.25,173.53,172.64,172.65,19351.0,173.25,173.53,172.64,172.65,19351.0
2022-01-06 09:50:00,172.71,173.19,172.22,172.35,10561.0,172.71,173.19,172.22,172.35,10561.0
2022-01-06 10:00:00,172.87,173.04,171.16,171.57,12593.0,172.87,173.04,171.16,171.57,12593.0
2022-01-06 10:10:00,171.12,173.65,170.64,172.97,15167.0,171.12,173.65,170.64,172.97,15167.0
2022-01-06 10:20:00,172.95,174.27,172.48,173.92,12486.0,172.95,174.27,172.48,173.92,12486.0
2022-01-06 10:30:00,174.03,174.58,173.83,174.19,10954.0,174.03,174.58,173.83,174.19,10954.0
2022-01-06 10:40:00,174.41,174.62,173.55,174.45,20407.0,174.41,174.62,173.55,174.45,20407.0
2022-01-06 10:50:00,174.49,174.9,173.7,174.48,10332.0,174.49,174.9,173.7,174.48,10332.0
2022-01-06 11:00:00,174.35,174.99,173.3,173.7,59787.0,174.35,174.99,173.3,173.7,59787.0
2022-01-06 11:10:00,173.91,174.46,173.9,173.98,32039.0,173.91,174.46,173.9,173.98,32039.0
2022-01-06 11:20:00,173.95,173.95,173.06,173.56,8052.0,173.95,173.95,173.06,173.56,8052.0
2022-01-06 11:30:00,173.6,173.83,172.68,173.37,10650.0,173.6,173.83,172.68,173.37,10650.0
2022-01-06 11:40:00,173.37,174.07,173.19,173.74,21313.0,173.37,174.07,173.19,173.74,21313.0
2022-01-06 11:50:00,173.68,174.73,173.65,174.51,13831.0,173.68,174.73,173.65,174.51,13831.0
2022-01-06 12:00:00,174.4,174.6,173.73,174.4,13351.0,174.4,174.6,173.73,174.4,13351.0
2022-01-06 12:10:00,174.35,174.35,173.44,173.7,6605.0,174.35,174.35,173.44,173.7,6605.0
2022-01-06 12:20:00,173.7,173.81,173.31,173.64,9229.0,173.7,173.81,173.31,173.64,9229.0
2022-01-06 12:30:00,173.61,173.94,173.29,173.84,6241.0,173.61,173.94,173.29,173.84,6241.0
2022-01-06 12:40:00,173.9,174.36,173.73,174.23,5475.0,173.9,174.36,173.73,174.23,5475.0
2022-01-06 12:50:00,174.25,174.25,173.44,173.45,4247.0,174.25,174.25,173.44,173.45,4247.0
2022-01-06 13:00:00,173.52,173.73,173.19,173.73,5752.0,173.52,173.73,173.19,173.73,5752.0
2022-01-06 13:10:00,173.73,173.74,173.21,173.44,8728.0,173.73,173.74,173.21,173.44,8728.0
2022-01-06 13:20:00,173.45,173.54,173.05,173.11,7965.0,173.45,173.54,173.05,173.11,7965.0
2022-01-06 13:30:00,173.13,173.25,172.86,173.17,15957.0,173.13,173.25,172.86,173.17,15957.0
2022-01-06 13:40:00,173.17,174.04,173.11,173.88,19318.0,173.17,174.04,173.11,173.88,19318.0
2022-01-06 13:50:00,173.88,174.42,173.77,174.29,13087.0,173.88,174.42,173.77,174.29,13087.0
2022-01-06 14:00:00,174.29,174.29,173.81,174.26,25577.0,174.29,174.29,173.81,174.26,25577.0
2022-01-06 14:10:00,174.28,174.76,174.09,174.12,10268.0,174.28,174.76,174.09,174.12,10268.0
2022-01-06 14:20:00,174.3,174.46,174.0,174.45,10589.0,174.3,174.46,174.0,174.45,10589.0
2022-01-06 14:30:00,174.43,174.91,174.38,174.88,10242.0,174.43,174.91,174.38,174.88,10242.0
2022-01-06 14:40:00,174.93,175.03,174.61,175.0,15023.0,174.93,175.03,174.61,175.0,15023.0
2022-01-06 14:50:00,175.01,175.07,174.7,174.7,15163.0,175.01,175.07,174.7,174.7,15163.0
2022-01-06 15:00:00,174.72,175.22,174.68,175.09,18434.0,174.72,175.22,174.68,175.09,18434.0
2022-01-06 15:10:00,175.06,175.09,174.35,174.43,15217.0,175.06,175.09,174.35,174.43,15217.0
2022-01-06 15:20:00,174.5,174.58,173.95,174.16,12599.0,174.5,174.58,173.95,174.16,12599.0
2022-01-06 15:30:00,174.24,174.33,173.44,173.44,12864.0,174.24,174.33,173.44,173.44,12864.0
2022-01-06 15:40:00,173.39,173.69,173.07,173.09,24097.0,173.39,173.69,173.07,173.09,24097.0
2022-01-06 15:50:00,173.14,173.55,172.73,173.07,101789.0,173.14,173.55,172.73,173.07,101789.0
2022-01-07 09:30:00,171.55,172.36,170.1,170.82,39929.0,171.55,172.36,170.1,170.82,39929.0
2022-01-07 09:40:00,171.16,172.64,170.89,171.9,12864.0,171.16,172.64,170.89,171.9,12864.0
2022-01-07 09:50:00,171.63,172.16,171.24,171.28,9888.0,171.63,172.16,171.24,171.28,9888.0
2022-01-07 10:00:00,171.38,171.82,170.16,170.16,11186.0,171.38,171.82,170.16,170.16,11186.0
2022-01-07 10:10:00,170.11,170.35,168.81,168.81,18574.0,170.11,170.35,168.81,168.81,18574.0
2022-01-07 10:20:00,168.96,169.21,168.31,168.64,20157.0,168.96,169.21,168.31,168.64,20157.0
2022-01-07 10:30:00,168.49,169.01,167.92,168.05,17590.0,168.49,169.01,167.92,168.05,17590.0
2022-01-07 10:40:00,168.0,168.24,166.87,166.87,14831.0,168.0,168.24,166.87,166.87,14831.0
2022-01-07 10:50:00,166.68,167.41,166.26,167.34,15547.0,166.68,167.41,166.26,167.34,15547.0
2022-01-07 11:00:00,167.22,168.1,167.19,167.78,22095.0,167.22,168.1,167.19,167.78,22095.0
2022-01-07 11:10:00,167.77,168.22,167.38,167.38,24028.0,167.77,168.22,167.38,167.38,24028.0
2022-01-07 11:20:00,167.3,168.76,167.3,168.74,16484.0,167.3,168.76,167.3,168.74,16484.0
2022-01-07 11:30:00,168.67,168.67,168.04,168.32,11207.0,168.67,168.67,168.04,168.32,11207.0
2022-01-07 11:40:00,168.4,169.1,168.22,169.1,16165.0,168.4,169.1,168.22,169.1,16165.0
2022-01-07 11:50:00,169.07,169.15,168.65,168.89,7849.0,169.07,169.15,168.65,168.89,7849.0
2022-01-07 12:00:00,168.89,169.0,168.55,168.6,9879.0,168.89,169.0,168.55,168.6,9879.0
2022-01-07 12:10:00,168.68,168.8,167.98,168.03,22471.0,168.68,168.8,167.98,168.03,22471.0
2022-01-07 12:20:00,167.99,168.08,167.67,167.95,14887.0,167.99,168.08,167.67,167.95,14887.0
2022-01-07 12:30:00,167.83,167.92,167.33,167.75,22178.0,167.83,167.92,167.33,167.75,22178.0
2022-01-07 12:40:00,167.75,168.33,167.73,168.02,5587.0,167.75,168.33,167.73,168.02,5587.0
2022-01-07 12:50:00,168.08,168.62,168.07,168.42,8948.0,168.08,168.62,168.07,168.42,8948.0
2022-01-07 13:00:00,168.35,168.73,168.28,168.62,10740.0,168.35,168.73,168.28,168.62,10740.0
2022-01-07 13:10:00,168.66,168.95,168.52,168.86,11564.0,168.66,168.95,168.52,168.86,11564.0
2022-01-07 13:20:00,168.95,168.95,167.93,167.99,10079.0,168.95,168.95,167.93,167.99,10079.0
2022-01-07 13:30:00,167.96,168.46,167.92,168.25,12167.0,167.96,168.46,167.92,168.25,12167.0
2022-01-07 13:40:00,168.36,168.59,168.29,168.42,7751.0,168.36,168.59,168.29,168.42,7751.0
2022-01-07 13:50:00,168.39,168.5,168.03,168.03,14118.0,168.39,168.5,168.03,168.03,14118.0
2022-01-07 14:00:00,168.03,168.15,167.53,167.79,20646.0,168.03,168.15,167.53,167.79,20646.0
2022-01-07 14:10:00,167.82,167.92,167.58,167.72,12658.0,167.82,167.92,167.58,167.72,12658.0
2022-01-07 14:20:00,167.64,167.64,167.13,167.4,21035.0,167.64,167.64,167.13,167.4,21035.0
2022-01-07 14:30:00,167.37,167.98,167.29,167.94,16885.0,167.37,167.98,167.29,167.94,16885.0
2022-01-07 14:40:00,167.93,168.16,167.68,168.06,20327.0,167.93,168.16,167.68,168.06,20327.0
2022-01-07 14:50:00,167.98,168.33,167.78,167.84,11047.0,167.98,168.33,167.78,167.84,11047.0
2022-01-07 15:00:00,167.85,168.16,167.68,167.91,15212.0,167.85,168.16,167.68,167.91,15212.0
2022-01-07 15:10:00,167.9,167.9,167.48,167.51,11136.0,167.9,167.9,167.48,167.51,11136.0
2022-01-07 15:20:00,167.46,167.5,166.76,166.89,23221.0,167.46,167.5,166.76,166.89,23221.0
2022-01-07 15:30:00,166.91,167.08,166.51,166.7,36028.0,166.91,167.08,166.51,166.7,36028.0
2022-01-07 15:40:00,166.71,167.05,166.54,166.67,50935.0,166.71,167.05,166.54,166.67,50935.0
2022-01-07 15:50:00,166.71,166.88,165.93,166.0,107899.0,166.71,166.88,165.93,166.0,107899.0
2022-01-10 09:30:00,163.4,164.19,162.01,163.05,108818.0,163.4,164.19,162.01,163.05,108818.0
2022-01-10 09:40:00,163.17,163.79,162.46,162.84,37767.0,163.17,163.79,162.46,162.84,37767.0
2022-01-10 09:50:00,163.05,163.69,161.81,161.91,23261.0,163.05,163.69,161.81,161.91,23261.0
2022-01-10 10:00:00,162.21,163.37,161.82,162.05,43837.0,162.21,163.37,161.82,162.05,43837.0
2022-01-10 10:10:00,161.97,162.35,161.54,162.02,25491.0,161.97,162.35,161.54,162.02,25491.0
2022-01-10 10:20:00,162.11,162.96,162.05,162.6,22389.0,162.11,162.96,162.05,162.6,22389.0
2022-01-10 10:30:00,162.45,162.49,161.42,161.79,45515.0,162.45,162.49,161.42,161.79,45515.0
2022-01-10 10:40:00,161.86,162.23,161.52,161.88,25248.0,161.86,162.23,161.52,161.88,25248.0
2022-01-10 10:50:00,161.84,162.33,161.26,161.4,32193.0,161.84,162.33,161.26,161.4,32193.0
2022-01-10 11:00:00,161.5,161.86,160.83,161.86,47247.0,161.5,161.86,160.83,161.86,47247.0
2022-01-10 11:10:00,162.14,163.31,161.98,163.07,18968.0,162.14,163.31,161.98,163.07,18968.0
2022-01-10 11:20:00,162.89,163.72,162.88,163.38,12698.0,162.89,163.72,162.88,163.38,12698.0
2022-01-10 11:30:00,163.33,163.41,162.64,162.72,12001.0,163.33,163.41,162.64,162.72,12001.0
2022-01-10 11:40:00,162.82,162.96,162.27,162.56,10557.0,162.82,162.96,162.27,162.56,10557.0
2022-01-10 11:50:00,162.39,162.93,162.2,162.93,8364.0,162.39,162.93,162.2,162.93,8364.0
2022-01-10 12:00:00,162.79,162.8,162.3,162.36,10188.0,162.79,162.8,162.3,162.36,10188.0
2022-01-10 12:10:00,162.38,162.69,161.85,161.93,12772.0,162.38,162.69,161.85,161.93,12772.0
2022-01-10 12:20:00,161.96,161.96,161.56,161.56,11351.0,161.96,161.96,161.56,161.56,11351.0
2022-01-10 12:30:00,161.56,161.58,161.17,161.33,11506.0,161.56,161.58,161.17,161.33,11506.0
2022-01-10 12:40:00,161.3,161.89,161.3,161.62,11503.0,161.3,161.89,161.3,161.62,11503.0
2022-01-10 12:50:00,161.55,162.66,161.55,161.82,17954.0,161.55,162.66,161.55,161.82,17954.0
2022-01-10 13:00:00,161.94,162.12,161.71,161.73,16504.0,161.94,162.12,161.71,161.73,16504.0
2022-01-10 13:10:00,161.76,162.44,161.66,162.32,10994.0,161.76,162.44,161.66,162.32,10994.0
2022-01-10 13:20:00,162.59,163.32,162.54,162.91,11793.0,162.59,163.32,162.54,162.91,11793.0
2022-01-10 13:30:00,162.9,163.31,162.79,162.9,12634.0,162.9,163.31,162.79,162.9,12634.0
2022-01-10 13:40:00,162.94,163.73,162.87,163.59,13751.0,162.94,163.73,162.87,163.59,13751.0
2022-01-10 13:50:00,163.64,163.95,163.14,163.31,46014.0,163.64,163.95,163.14,163.31,46014.0
2022-01-10 14:00:00,163.32,163.73,163.16,163.68,19920.0,163.32,163.73,163.16,163.68,19920.0
2022-01-10 14:10:00,163.61,163.75,162.97,163.59,30564.0,163.61,163.75,162.97,163.59,30564.0
2022-01-10 14:20:00,163.57,163.81,163.31,163.65,28235.0,163.57,163.81,163.31,163.65,28235.0
2022-01-10 14:30:00,163.75,163.89,163.5,163.62,23932.0,163.75,163.89,163.5,163.62,23932.0
2022-01-10 14:40:00,163.77,164.0,163.19,163.52,30135.0,163.77,164.0,163.19,163.52,30135.0
2022-01-10 14:50:00,163.47,163.52,162.91,163.29,30547.0,163.47,163.52,162.91,163.29,30547.0
2022-01-10 15:00:00,163.33,163.6,162.51,162.95,29643.0,163.33,163.6,162.51,162.95,29643.0
2022-01-10 15:10:00,163.08,163.4,162.8,163.28,33073.0,163.08,163.4,162.8,163.28,33073.0
2022-01-10 15:20:00,163.11,164.09,163.0,164.03,37536.0,163.11,164.09,163.0,164.03,37536.0
2022-01-10 15:30:00,163.93,164.88,163.65,164.76,33102.0,163.93,164.88,163.65,164.76,33102.0
2022-01-10 15:40:00,164.65,165.43,164.63,165.26,43813.0,164.65,165.43,164.63,165.26,43813.0
2022-01-10 15:50:00,165.45,166.1,165.06,165.88,93925.0,165.45,166.1,165.06,165.88,93925.0
2022-01-11 09:30:00,165.66,166.49,164.91,166.15,33303.0,165.66,166.49,164.91,166.15,33303.0
2022-01-11 09:40:00,165.94,165.94,164.61,165.34,20327.0,165.94,165.94,164.61,165.34,20327.0
2022-01-11 09:50:00,165.29,166.41,165.25,166.24,15439.0,165.29,166.41,165.25,166.24,15439.0
2022-01-11 10:00:00,166.19,167.3,166.11,166.9,20171.0,166.19,167.3,166.11,166.9,20171.0
2022-01-11 10:10:00,166.97,167.68,166.68,167.01,36316.0,166.97,167.68,166.68,167.01,36316.0
2022-01-11 10:20:00,166.95,167.26,166.42,166.76,31242.0,166.95,167.26,166.42,166.76,31242.0
2022-01-11 10:30:00,166.76,167.33,165.99,166.12,27261.0,166.76,167.33,165.99,166.12,27261.0
2022-01-11 10:40:00,166.11,166.22,165.54,165.54,52842.0,166.11,166.22,165.54,165.54,52842.0
2022-01-11 10:50:00,165.49,166.1,165.27,165.92,20154.0,165.49,166.1,165.27,165.92,20154.0
2022-01-11 11:00:00,166.0,167.06,165.78,166.83,15563.0,166.0,167.06,165.78,166.83,15563.0
2022-01-11 11:10:00,166.82,168.88,166.82,168.65,18216.0,166.82,168.88,166.82,168.65,18216.0
2022-01-11 11:20:00,168.79,168.79,168.14,168.56,11013.0,168.79,168.79,168.14,168.56,11013.0
2022-01-11 11:30:00,168.57,169.03,168.27,169.03,7667.0,168.57,169.03,168.27,169.03,7667.0
2022-01-11 11:40:00,168.99,169.46,168.99,169.19,11895.0,168.99,169.46,168.99,169.19,11895.0
2022-01-11 11:50:00,169.32,169.56,169.23,169.55,6835.0,169.32,169.56,169.23,169.55,6835.0
2022-01-11 12:00:00,169.63,169.63,169.25,169.37,7874.0,169.63,169.63,169.25,169.37,7874.0
2022-01-11 12:10:00,169.43,169.49,169.04,169.16,9411.0,169.43,169.49,169.04,169.16,9411.0
2022-01-11 12:20:00,169.22,169.29,168.56,168.64,9004.0,169.22,169.29,168.56,168.64,9004.0
2022-01-11 12:30:00,168.7,168.88,168.45,168.45,11297.0,168.7,168.88,168.45,168.45,11297.0
2022-01-11 12:40:00,168.57,168.81,168.21,168.29,7938.0,168.57,168.81,168.21,168.29,7938.0
2022-01-11 12:50:00,168.36,168.73,168.36,168.4,7267.0,168.36,168.73,168.36,168.4,7267.0
2022-01-11 13:00:00,168.43,168.56,168.26,168.46,5856.0,168.43,168.56,168.26,168.46,5856.0
2022-01-11 13:10:00,168.52,168.91,168.48,168.91,11758.0,168.52,168.91,168.48,168.91,11758.0
2022-01-11 13:20:00,169.0,169.11,168.85,168.86,4643.0,169.0,169.11,168.85,168.86,4643.0
2022-01-11 13:30:00,168.92,169.15,168.86,169.03,7129.0,168.92,169.15,168.86,169.03,7129.0
2022-01-11 13:40:00,169.03,169.39,169.02,169.02,9818.0,169.03,169.39,169.02,169.02,9818.0
2022-01-11 13:50:00,169.21,169.41,169.1,169.31,6456.0,169.21,169.41,169.1,169.31,6456.0
2022-01-11 14:00:00,169.5,169.5,168.81,168.93,10679.0,169.5,169.5,168.81,168.93,10679.0
2022-01-11 14:10:00,168.97,169.24,168.95,169.06,8615.0,168.97,169.24,168.95,169.06,8615.0
2022-01-11 14:20:00,169.11,169.25,168.94,169.15,8757.0,169.11,169.25,168.94,169.15,8757.0
2022-01-11 14:30:00,169.11,169.29,168.9,169.29,7464.0,169.11,169.29,168.9,169.29,7464.0
2022-01-11 14:40:00,169.22,169.47,169.22,169.47,9550.0,169.22,169.47,169.22,169.47,9550.0
2022-01-11 14:50:00,169.43,169.68,169.24,169.24,11061.0,169.43,169.68,169.24,169.24,11061.0
2022-01-11 15:00:00,169.18,169.45,169.02,169.33,9643.0,169.18,169.45,169.02,169.33,9643.0
2022-01-11 15:10:00,169.27,169.5,169.15,169.38,13207.0,169.27,169.5,169.15,169.38,13207.0
2022-01-11 15:20:00,169.39,169.49,169.16,169.23,14344.0,169.39,169.49,169.16,169.23,14344.0
2022-01-11 15:30:00,169.22,169.35,168.75,168.93,24169.0,169.22,169.35,168.75,168.93,24169.0
2022-01-11 15:40:00,168.85,169.25,168.53,169.17,31658.0,168.85,169.25,168.53,169.17,31658.0
2022-01-11 15:50:00,169.23,169.29,168.67,169.23,76523.0,169.23,169.29,168.67,169.23,76523.0
2022-01-12 09:30:00,170.29,172.52,170.29,171.28,38516.0,170.29,172.52,170.29,171.28,38516.0
2022-01-12 09:40:00,171.48,171.76,170.08,170.76,62580.0,171.48,171.76,170.08,170.76,62580.0
2022-01-12 09:50:00,170.76,171.56,170.53,171.43,29691.0,170.76,171.56,170.53,171.43,29691.0
2022-01-12 10:00:00,171.55,172.34,171.17,172.13,14226.0,171.55,172.34,171.17,172.13,14226.0
2022-01-12 10:10:00,172.25,172.29,171.64,171.98,12271.0,172.25,172.29,171.64,171.98,12271.0
2022-01-12 10:20:00,172.06,172.47,171.85,171.88,10673.0,172.06,172.47,171.85,171.88,10673.0
2022-01-12 10:30:00,171.75,171.75,170.4,170.4,9108.0,171.75,171.75,170.4,170.4,9108.0
2022-01-12 10:40:00,170.56,170.59,169.9,169.9,11727.0,170.56,170.59,169.9,169.9,11727.0
2022-01-12 10:50:00,169.84,169.96,169.33,169.48,10382.0,169.84,169.96,169.33,169.48,10382.0
2022-01-12 11:00:00,169.38,169.68,168.68,168.88,9587.0,169.38,169.68,168.68,168.88,9587.0
2022-01-12 11:10:00,168.93,169.31,168.69,169.18,9971.0,168.93,169.31,168.69,169.18,9971.0
2022-01-12 11:20:00,169.02,169.66,168.9,169.39,11138.0,169.02,169.66,168.9,169.39,11138.0
2022-01-12 11:30:00,169.47,169.83,169.47,169.67,7179.0,169.47,169.83,169.47,169.67,7179.0
2022-01-12 11:40:00,169.76,170.16,169.71,169.96,7300.0,169.76,170.16,169.71,169.96,7300.0
2022-01-12 11:50:00,169.95,170.29,169.92,170.23,3600.0,169.95,170.29,169.92,170.23,3600.0
2022-01-12 12:00:00,170.31,170.39,170.07,170.14,3704.0,170.31,170.39,170.07,170.14,3704.0
2022-01-12 12:10:00,170.18,170.18,169.52,170.01,7224.0,170.18,170.18,169.52,170.01,7224.0
2022-01-12 12:20:00,170.0,170.29,170.0,170.29,3050.0,170.0,170.29,170.0,170.29,3050.0
2022-01-12 12:30:00,170.45,170.7,170.36,170.7,3580.0,170.45,170.7,170.36,170.7,3580.0
2022-01-12 12:40:00,170.71,170.73,170.47,170.7,6210.0,170.71,170.73,170.47,170.7,6210.0
2022-01-12 12:50:00,170.68,170.85,170.61,170.75,5450.0,170.68,170.85,170.61,170.75,5450.0
2022-01-12 13:00:00,170.77,170.77,170.53,170.68,5745.0,170.77,170.77,170.53,170.68,5745.0
2022-01-12 13:10:00,170.63,170.63,170.01,170.11,7858.0,170.63,170.63,170.01,170.11,7858.0
2022-01-12 13:20:00,170.16,170.4,170.05,170.2,11104.0,170.16,170.4,170.05,170.2,11104.0
2022-01-12 13:30:00,170.16,170.36,170.04,170.16,6558.0,170.16,170.36,170.04,170.16,6558.0
2022-01-12 13:40:00,170.28,170.61,170.17,170.4,10032.0,170.28,170.61,170.17,170.4,10032.0
2022-01-12 13:50:00,170.47,170.47,169.92,170.06,7099.0,170.47,170.47,169.92,170.06,7099.0
2022-01-12 14:00:00,169.95,169.98,169.57,169.74,11442.0,169.95,169.98,169.57,169.74,11442.0
2022-01-12 14:10:00,169.68,169.89,169.6,169.83,7078.0,169.68,169.89,169.6,169.83,7078.0
2022-01-12 14:20:00,169.87,170.24,169.82,170.24,8467.0,169.87,170.24,169.82,170.24,8467.0
2022-01-12 14:30:00,170.24,170.28,169.78,169.91,18632.0,170.24,170.28,169.78,169.91,18632.0
2022-01-12 14:40:00,169.91,169.93,169.67,169.81,8910.0,169.91,169.93,169.67,169.81,8910.0
2022-01-12 14:50:00,169.84,169.99,169.83,169.9,14600.0,169.84,169.99,169.83,169.9,14600.0
2022-01-12 15:00:00,169.86,169.9,169.4,169.71,20287.0,169.86,169.9,169.4,169.71,20287.0
2022-01-12 15:10:00,169.76,170.07,169.74,169.92,9652.0,169.76,170.07,169.74,169.92,9652.0
2022-01-12 15:20:00,169.92,170.03,169.6,169.87,7293.0,169.92,170.03,169.6,169.87,7293.0
2022-01-12 15:30:00,169.86,169.92,169.62,169.83,20901.0,169.86,169.92,169.62,169.83,20901.0
2022-01-12 15:40:00,169.81,170.62,169.73,170.34,27790.0,169.81,170.62,169.73,170.34,27790.0
2022-01-12 15:50:00,170.3,170.5,170.01,170.19,78220.0,170.3,170.5,170.01,170.19,78220.0
2022-01-13 09:30:00,170.6,172.21,170.03,171.65,55591.0,170.6,172.21,170.03,171.65,55591.0
2022-01-13 09:40:00,172.03,172.64,171.36,172.51,26190.0,172.03,172.64,171.36,172.51,26190.0
2022-01-13 09:50:00,172.4,172.53,171.37,171.77,14640.0,172.4,172.53,171.37,171.77,14640.0
2022-01-13 10:00:00,171.78,171.78,170.6,170.6,20379.0,171.78,171.78,170.6,170.6,20379.0
2022-01-13 10:10:00,170.59,170.65,169.8,169.99,34112.0,170.59,170.65,169.8,169.99,34112.0
2022-01-13 10:20:00,170.11,170.22,169.05,169.45,15593.0,170.11,170.22,169.05,169.45,15593.0
2022-01-13 10:30:00,169.45,169.56,168.49,168.72,14714.0,169.45,169.56,168.49,168.72,14714.0
2022-01-13 10:40:00,168.68,168.71,167.89,167.89,20197.0,168.68,168.71,167.89,167.89,20197.0
2022-01-13 10:50:00,167.49,167.96,167.3,167.78,13370.0,167.49,167.96,167.3,167.78,13370.0
2022-01-13 11:00:00,167.74,167.76,166.59,167.56,22659.0,167.74,167.76,166.59,167.56,22659.0
2022-01-13 11:10:00,167.44,167.88,167.0,167.37,32175.0,167.44,167.88,167.0,167.37,32175.0
2022-01-13 11:20:00,167.21,168.82,167.2,168.72,13665.0,167.21,168.82,167.2,168.72,13665.0
2022-01-13 11:30:00,168.79,169.28,168.52,169.23,18919.0,168.79,169.28,168.52,169.23,18919.0
2022-01-13 11:40:00,169.23,169.26,168.56,168.56,26034.0,169.23,169.26,168.56,168.56,26034.0
2022-01-13 11:50:00,168.56,168.8,168.3,168.43,15059.0,168.56,168.8,168.3,168.43,15059.0
2022-01-13 12:00:00,168.19,168.4,168.05,168.06,9440.0,168.19,168.4,168.05,168.06,9440.0
2022-01-13 12:10:00,167.84,167.9,166.14,166.26,13622.0,167.84,167.9,166.14,166.26,13622.0
2022-01-13 12:20:00,166.27,166.35,165.54,165.6,31309.0,166.27,166.35,165.54,165.6,31309.0
2022-01-13 12:30:00,165.55,166.13,165.41,166.09,21190.0,165.55,166.13,165.41,166.09,21190.0
2022-01-13 12:40:00,166.13,166.43,166.0,166.0,11122.0,166.13,166.43,166.0,166.0,11122.0
2022-01-13 12:50:00,165.73,166.39,165.73,166.37,5855.0,165.73,166.39,165.73,166.37,5855.0
2022-01-13 13:00:00,166.16,167.04,165.84,166.92,7365.0,166.16,167.04,165.84,166.92,7365.0
2022-01-13 13:10:00,166.8,166.8,166.3,166.42,12396.0,166.8,166.8,166.3,166.42,12396.0
2022-01-13 13:20:00,166.46,166.78,166.12,166.27,4235.0,166.46,166.78,166.12,166.27,4235.0
2022-01-13 13:30:00,166.11,166.35,166.01,166.35,5516.0,166.11,166.35,166.01,166.35,5516.0
2022-01-13 13:40:00,166.24,166.24,165.86,166.09,4799.0,166.24,166.24,165.86,166.09,4799.0
2022-01-13 13:50:00,165.94,166.37,165.79,166.21,10093.0,165.94,166.37,165.79,166.21,10093.0
2022-01-13 14:00:00,166.14,166.8,166.14,166.52,5224.0,166.14,166.8,166.14,166.52,5224.0
2022-01-13 14:10:00,166.5,166.6,165.89,165.99,7636.0,166.5,166.6,165.89,165.99,7636.0
2022-01-13 14:20:00,165.91,166.04,165.75,165.75,7331.0,165.91,166.04,165.75,165.75,7331.0
2022-01-13 14:30:00,165.65,165.77,165.32,165.41,3655.0,165.65,165.77,165.32,165.41,3655.0
2022-01-13 14:40:00,165.43,165.73,165.17,165.17,8966.0,165.43,165.73,165.17,165.17,8966.0
2022-01-13 14:50:00,165.26,165.73,165.25,165.71,4193.0,165.26,165.73,165.25,165.71,4193.0
2022-01-13 15:00:00,165.66,165.66,164.8,164.86,9381.0,165.66,165.66,164.8,164.86,9381.0
2022-01-13 15:10:00,164.76,164.82,164.27,164.62,12771.0,164.76,164.82,164.27,164.62,12771.0
2022-01-13 15:20:00,164.7,164.84,164.25,164.84,11604.0,164.7,164.84,164.25,164.84,11604.0
2022-01-13 15:30:00,164.81,164.93,163.98,163.98,24474.0,164.81,164.93,163.98,163.98,24474.0
2022-01-13 15:40:00,164.03,164.35,163.41,163.5,41469.0,164.03,164.35,163.41,163.5,41469.0
2022-01-13 15:50:00,163.48,163.65,162.85,163.16,124587.0,163.48,163.65,162.85,163.16,124587.0
2022-01-14 09:30:00,161.5,163.39,161.05,162.85,57691.0,161.5,163.39,161.05,162.85,57691.0
2022-01-14 09:40:00,163.0,163.38,162.39,163.06,22903.0,163.0,163.38,162.39,163.06,22903.0
2022-01-14 09:50:00,163.18,163.97,163.02,163.55,26770.0,163.18,163.97,163.02,163.55,26770.0
2022-01-14 10:00:00,163.59,163.6,161.67,162.22,16057.0,163.59,163.6,161.67,162.22,16057.0
2022-01-14 10:10:00,162.14,163.16,161.84,163.11,21651.0,162.14,163.16,161.84,163.11,21651.0
2022-01-14 10:20:00,162.95,163.14,162.12,162.23,17098.0,162.95,163.14,162.12,162.23,17098.0
2022-01-14 10:30:00,162.17,162.21,161.18,161.46,10610.0,162.17,162.21,161.18,161.46,10610.0
2022-01-14 10:40:00,161.26,161.64,160.92,161.23,8463.0,161.26,161.64,160.92,161.23,8463.0
2022-01-14 10:50:00,161.63,161.7,160.51,160.91,14963.0,161.63,161.7,160.51,160.91,14963.0
2022-01-14 11:00:00,160.91,161.24,160.15,160.15,12718.0,160.91,161.24,160.15,160.15,12718.0
2022-01-14 11:10:00,160.13,160.38,159.88,160.23,12727.0,160.13,160.38,159.88,160.23,12727.0
2022-01-14 11:20:00,160.4,161.02,160.23,160.59,13538.0,160.4,161.02,160.23,160.59,13538.0
2022-01-14 11:30:00,160.65,161.82,160.34,161.73,10506.0,160.65,161.82,160.34,161.73,10506.0
2022-01-14 11:40:00,161.62,161.97,161.4,161.61,40503.0,161.62,161.97,161.4,161.61,40503.0
2022-01-14 11:50:00,161.42,161.89,161.41,161.61,4420.0,161.42,161.89,161.41,161.61,4420.0
2022-01-14 12:00:00,161.56,161.66,160.98,161.24,8269.0,161.56,161.66,160.98,161.24,8269.0
2022-01-14 12:10:00,161.18,161.42,160.6,161.11,14052.0,161.18,161.42,160.6,161.11,14052.0
2022-01-14 12:20:00,161.02,161.26,160.85,161.19,8521.0,161.02,161.26,160.85,161.19,8521.0
2022-01-14 12:30:00,161.2,161.67,160.92,161.55,6452.0,161.2,161.67,160.92,161.55,6452.0
2022-01-14 12:40:00,161.58,161.58,160.7,160.73,10505.0,161.58,161.58,160.7,160.73,10505.0
2022-01-14 12:50:00,160.78,160.89,160.17,160.26,8335.0,160.78,160.89,160.17,160.26,8335.0
2022-01-14 13:00:00,160.27,160.42,160.12,160.27,6834.0,160.27,160.42,160.12,160.27,6834.0
2022-01-14 13:10:00,160.26,160.36,159.84,159.96,20271.0,160.26,160.36,159.84,159.96,20271.0
2022-01-14 13:20:00,159.72,159.91,159.41,159.42,13610.0,159.72,159.91,159.41,159.42,13610.0
2022-01-14 13:30:00,159.53,159.83,159.51,159.64,5642.0,159.53,159.83,159.51,159.64,5642.0
2022-01-14 13:40:00,159.69,160.1,159.58,159.76,9789.0,159.69,160.1,159.58,159.76,9789.0
2022-01-14 13:50:00,159.89,160.97,159.89,160.88,4857.0,159.89,160.97,159.89,160.88,4857.0
2022-01-14 14:00:00,160.89,161.22,160.71,160.77,6165.0,160.89,161.22,160.71,160.77,6165.0
2022-01-14 14:10:00,160.73,160.93,160.6,160.72,4325.0,160.73,160.93,160.6,160.72,4325.0
2022-01-14 14:20:00,160.63,160.99,160.4,160.4,10358.0,160.63,160.99,160.4,160.4,10358.0
2022-01-14 14:30:00,160.51,161.28,160.5,161.04,7081.0,160.51,161.28,160.5,161.04,7081.0
2022-01-14 14:40:00,161.03,161.19,160.88,161.01,3569.0,161.03,161.19,160.88,161.01,3569.0
2022-01-14 14:50:00,160.95,161.19,160.75,160.8,12014.0,160.95,161.19,160.75,160.8,12014.0
2022-01-14 15:00:00,160.83,161.51,160.82,161.1,8128.0,160.83,161.51,160.82,161.1,8128.0
2022-01-14 15:10:00,161.1,161.43,161.0,161.34,43410.0,161.1,161.43,161.0,161.34,43410.0
2022-01-14 15:20:00,161.3,161.71,161.22,161.39,22049.0,161.3,161.71,161.22,161.39,22049.0
2022-01-14 15:30:00,161.43,162.31,161.43,162.13,74993.0,161.43,162.31,161.43,162.13,74993.0
2022-01-14 15:40:00,162.16,162.18,161.55,161.73,26238.0,162.16,162.18,161.55,161.73,26238.0
2022-01-14 15:50:00,161.84,162.01,161.52,161.74,102561.0,161.84,162.01,161.52,161.74,102561.0
2022-01-18 09:30:00,156.0,156.57,154.34,155.03,99800.0,156.0,156.57,154.34,155.03,99800.0
2022-01-18 09:40:00,155.18,155.82,154.6,155.01,31334.0,155.18,155.82,154.6,155.01,31334.0
2022-01-18 09:50:00,154.83,155.21,154.14,155.21,31654.0,154.83,155.21,154.14,155.21,31654.0
2022-01-18 10:00:00,155.09,156.24,154.6,156.24,25668.0,155.09,156.24,154.6,156.24,25668.0
2022-01-18 10:10:00,156.17,156.53,155.84,156.25,49248.0,156.17,156.53,155.84,156.25,49248.0
2022-01-18 10:20:00,156.24,156.46,155.78,156.11,28117.0,156.24,156.46,155.78,156.11,28117.0
2022-01-18 10:30:00,156.03,156.03,155.26,155.5,12460.0,156.03,156.03,155.26,155.5,12460.0
2022-01-18 10:40:00,155.56,156.24,155.32,156.21,28510.0,155.56,156.24,155.32,156.21,28510.0
2022-01-18 10:50:00,156.25,156.31,154.77,154.81,9703.0,156.25,156.31,154.77,154.81,9703.0
2022-01-18 11:00:00,154.87,155.64,154.7,154.76,21215.0,154.87,155.64,154.7,154.76,21215.0
2022-01-18 11:10:00,154.77,155.53,154.77,155.36,11010.0,154.77,155.53,154.77,155.36,11010.0
2022-01-18 11:20:00,155.27,155.45,155.09,155.27,26049.0,155.27,155.45,155.09,155.27,26049.0
2022-01-18 11:30:00,155.3,155.92,154.98,155.74,19530.0,155.3,155.92,154.98,155.74,19530.0
2022-01-18 11:40:00,155.76,155.99,155.69,155.86,27452.0,155.76,155.99,155.69,155.86,27452.0
2022-01-18 11:50:00,155.88,156.32,155.88,156.02,15698.0,155.88,156.32,155.88,156.02,15698.0
2022-01-18 12:00:00,156.04,156.21,155.46,155.65,16477.0,156.04,156.21,155.46,155.65,16477.0
2022-01-18 12:10:00,155.72,156.31,155.65,156.25,39244.0,155.72,156.31,155.65,156.25,39244.0
2022-01-18 12:20:00,156.25,156.46,155.76,155.88,12316.0,156.25,156.46,155.76,155.88,12316.0
2022-01-18 12:30:00,155.89,155.94,155.6,155.67,9687.0,155.89,155.94,155.6,155.67,9687.0
2022-01-18 12:40:00,155.74,156.05,155.74,156.01,14207.0,155.74,156.05,155.74,156.01,14207.0
2022-01-18 12:50:00,156.02,156.05,155.08,155.08,14608.0,156.02,156.05,155.08,155.08,14608.0
2022-01-18 13:00:00,155.09,155.32,154.99,155.25,11711.0,155.09,155.32,154.99,155.25,11711.0
2022-01-18 13:10:00,155.17,155.74,155.16,155.65,15924.0,155.17,155.74,155.16,155.65,15924.0
2022-01-18 13:20:00,155.64,155.64,155.01,155.31,11318.0,155.64,155.64,155.01,155.31,11318.0
2022-01-18 13:30:00,155.29,155.43,155.01,155.29,18281.0,155.29,155.43,155.01,155.29,18281.0
2022-01-18 13:40:00,155.33,155.42,154.94,154.94,11884.0,155.33,155.42,154.94,154.94,11884.0
2022-01-18 13:50:00,154.95,155.36,154.94,155.36,24665.0,154.95,155.36,154.94,155.36,24665.0
2022-01-18 14:00:00,155.35,155.59,155.35,155.5,8689.0,155.35,155.59,155.35,155.5,8689.0
2022-01-18 14:10:00,155.54,155.6,155.3,155.57,32037.0,155.54,155.6,155.3,155.57,32037.0
2022-01-18 14:20:00,155.55,155.55,154.87,155.03,10636.0,155.55,155.55,154.87,155.03,10636.0
2022-01-18 14:30:00,155.08,155.34,155.0,155.24,16449.0,155.08,155.34,155.0,155.24,16449.0
2022-01-18 14:40:00,155.27,155.33,155.01,155.18,22560.0,155.27,155.33,155.01,155.18,22560.0
2022-01-18 14:50:00,155.2,155.85,155.16,155.41,39291.0,155.2,155.85,155.16,155.41,39291.0
2022-01-18 15:00:00,155.3,155.48,154.95,154.97,12499.0,155.3,155.48,154.95,154.97,12499.0
2022-01-18 15:10:00,155.0,155.19,154.19,154.19,13912.0,155.0,155.19,154.19,154.19,13912.0
2022-01-18 15:20:00,154.21,154.28,153.99,154.27,16538.0,154.21,154.28,153.99,154.27,16538.0
2022-01-18 15:30:00,154.15,154.18,153.64,153.88,35364.0,154.15,154.18,153.64,153.88,35364.0
2022-01-18 15:40:00,153.92,154.04,153.52,154.02,41127.0,153.92,154.04,153.52,154.02,41127.0
2022-01-18 15:50:00,153.98,154.09,152.92,153.53,170529.0,153.98,154.09,152.92,153.53,170529.0
2022-01-19 09:30:00,154.53,155.3,153.15,154.88,80039.0,154.53,155.3,153.15,154.88,80039.0
2022-01-19 09:40:00,154.95,155.38,154.14,155.03,63535.0,154.95,155.38,154.14,155.03,63535.0
2022-01-19 09:50:00,154.95,155.3,154.3,154.74,81138.0,154.95,155.3,154.3,154.74,81138.0
2022-01-19 10:00:00,154.81,155.32,154.64,154.86,60079.0,154.81,155.32,154.64,154.86,60079.0
2022-01-19 10:10:00,154.86,155.72,154.85,154.91,32412.0,154.86,155.72,154.85,154.91,32412.0
2022-01-19 10:20:00,154.97,155.44,154.76,155.24,20681.0,154.97,155.44,154.76,155.24,20681.0
2022-01-19 10:30:00,155.34,155.57,154.4,154.58,29269.0,155.34,155.57,154.4,154.58,29269.0
2022-01-19 10:40:00,154.66,154.72,153.82,153.95,40223.0,154.66,154.72,153.82,153.95,40223.0
2022-01-19 10:50:00,154.07,154.53,153.25,153.72,11573.0,154.07,154.53,153.25,153.72,11573.0
2022-01-19 11:00:00,153.93,154.64,153.93,154.64,36335.0,153.93,154.64,153.93,154.64,36335.0
2022-01-19 11:10:00,154.61,154.62,153.32,153.49,20157.0,154.61,154.62,153.32,153.49,20157.0
2022-01-19 11:20:00,153.5,153.89,153.08,153.45,10176.0,153.5,153.89,153.08,153.45,10176.0
2022-01-19 11:30:00,153.62,153.97,153.11,153.69,14037.0,153.62,153.97,153.11,153.69,14037.0
2022-01-19 11:40:00,153.62,154.43,153.47,154.0,13516.0,153.62,154.43,153.47,154.0,13516.0
2022-01-19 11:50:00,153.91,154.56,153.78,154.47,11978.0,153.91,154.56,153.78,154.47,11978.0
2022-01-19 12:00:00,154.56,155.16,154.5,155.16,10660.0,154.56,155.16,154.5,155.16,10660.0
2022-01-19 12:10:00,155.12,155.3,155.04,155.09,42050.0,155.12,155.3,155.04,155.09,42050.0
2022-01-19 12:20:00,155.3,155.32,155.05,155.06,34095.0,155.3,155.32,155.05,155.06,34095.0
2022-01-19 12:30:00,155.08,155.97,155.0,155.65,45593.0,155.08,155.97,155.0,155.65,45593.0
2022-01-19 12:40:00,155.93,156.05,155.58,155.74,9020.0,155.93,156.05,155.58,155.74,9020.0
2022-01-19 12:50:00,155.87,156.17,155.69,155.9,27201.0,155.87,156.17,155.69,155.9,27201.0
2022-01-19 13:00:00,155.95,155.95,155.68,155.7,78379.0,155.95,155.95,155.68,155.7,78379.0
2022-01-19 13:10:00,155.77,155.89,155.68,155.84,17934.0,155.77,155.89,155.68,155.84,17934.0
2022-01-19 13:20:00,155.79,155.81,155.29,155.29,12755.0,155.79,155.81,155.29,155.29,12755.0
2022-01-19 13:30:00,155.39,155.57,155.16,155.27,13247.0,155.39,155.57,155.16,155.27,13247.0
2022-01-19 13:40:00,155.17,155.3,155.08,155.3,8421.0,155.17,155.3,155.08,155.3,8421.0
2022-01-19 13:50:00,155.24,155.35,155.13,155.33,22332.0,155.24,155.35,155.13,155.33,22332.0
2022-01-19 14:00:00,155.33,155.55,154.58,154.62,14181.0,155.33,155.55,154.58,154.62,14181.0
2022-01-19 14:10:00,154.64,154.89,154.41,154.74,10602.0,154.64,154.89,154.41,154.74,10602.0
2022-01-19 14:20:00,154.65,154.69,154.13,154.14,8926.0,154.65,154.69,154.13,154.14,8926.0
2022-01-19 14:30:00,154.2,154.89,154.2,154.66,16282.0,154.2,154.89,154.2,154.66,16282.0
2022-01-19 14:40:00,154.66,155.06,154.57,154.75,21274.0,154.66,155.06,154.57,154.75,21274.0
2022-01-19 14:50:00,154.68,155.34,154.62,154.94,12572.0,154.68,155.34,154.62,154.94,12572.0
2022-01-19 15:00:00,154.93,155.03,154.54,154.79,9024.0,154.93,155.03,154.54,154.79,9024.0
2022-01-19 15:10:00,154.78,155.28,154.63,154.78,14401.0,154.78,155.28,154.63,154.78,14401.0
2022-01-19 15:20:00,154.74,155.03,154.37,154.46,16619.0,154.74,155.03,154.37,154.46,16619.0
2022-01-19 15:30:00,154.35,154.45,153.67,153.88,48696.0,154.35,154.45,153.67,153.88,48696.0
2022-01-19 15:40:00,153.77,154.39,153.77,154.15,42408.0,153.77,154.39,153.77,154.15,42408.0
2022-01-19 15:50:00,154.09,154.09,153.0,153.27,155194.0,154.09,154.09,153.0,153.27,155194.0
2022-01-20 09:30:00,155.77,155.77,154.52,154.78,42348.0,155.77,155.77,154.52,154.78,42348.0
2022-01-20 09:40:00,154.85,156.42,154.58,155.75,21092.0,154.85,156.42,154.58,155.75,21092.0
2022-01-20 09:50:00,155.76,156.54,155.57,156.49,12992.0,155.76,156.54,155.57,156.49,12992.0
2022-01-20 10:00:00,156.44,156.54,155.97,156.4,34307.0,156.44,156.54,155.97,156.4,34307.0
2022-01-20 10:10:00,156.51,156.99,155.43,155.63,8269.0,156.51,156.99,155.43,155.63,8269.0
2022-01-20 10:20:00,155.64,156.72,155.5,156.19,8990.0,155.64,156.72,155.5,156.19,8990.0
2022-01-20 10:30:00,156.22,156.89,156.13,156.6,48221.0,156.22,156.89,156.13,156.6,48221.0
2022-01-20 10:40:00,156.64,156.87,156.52,156.52,11770.0,156.64,156.87,156.52,156.52,11770.0
2022-01-20 10:50:00,156.67,156.71,156.21,156.41,23234.0,156.67,156.71,156.21,156.41,23234.0
2022-01-20 11:00:00,156.5,157.22,156.49,156.78,9612.0,156.5,157.22,156.49,156.78,9612.0
2022-01-20 11:10:00,156.61,156.69,156.22,156.33,6859.0,156.61,156.69,156.22,156.33,6859.0
2022-01-20 11:20:00,156.24,156.54,156.04,156.53,5384.0,156.24,156.54,156.04,156.53,5384.0
2022-01-20 11:30:00,156.49,156.78,156.19,156.22,8066.0,156.49,156.78,156.19,156.22,8066.0
2022-01-20 11:40:00,156.21,156.21,155.67,155.74,4171.0,156.21,156.21,155.67,155.74,4171.0
2022-01-20 11:50:00,155.75,156.38,155.74,156.18,6080.0,155.75,156.38,155.74,156.18,6080.0
2022-01-20 12:00:00,156.16,156.27,155.99,155.99,6565.0,156.16,156.27,155.99,155.99,6565.0
2022-01-20 12:10:00,156.07,156.24,155.96,156.14,5846.0,156.07,156.24,155.96,156.14,5846.0
2022-01-20 12:20:00,156.11,156.72,155.98,156.72,7032.0,156.11,156.72,155.98,156.72,7032.0
2022-01-20 12:30:00,156.65,156.85,156.6,156.65,13008.0,156.65,156.85,156.6,156.65,13008.0
2022-01-20 12:40:00,156.66,156.85,156.43,156.53,4138.0,156.66,156.85,156.43,156.53,4138.0
2022-01-20 12:50:00,156.43,156.43,156.08,156.33,4666.0,156.43,156.43,156.08,156.33,4666.0
2022-01-20 13:00:00,156.27,156.29,155.43,155.46,6240.0,156.27,156.29,155.43,155.46,6240.0
2022-01-20 13:10:00,155.43,155.74,155.21,155.39,3516.0,155.43,155.74,155.21,155.39,3516.0
2022-01-20 13:20:00,155.59,155.73,155.4,155.47,7574.0,155.59,155.73,155.4,155.47,7574.0
2022-01-20 13:30:00,155.46,155.48,154.83,155.04,22270.0,155.46,155.48,154.83,155.04,22270.0
2022-01-20 13:40:00,155.05,155.17,154.8,154.85,17072.0,155.05,155.17,154.8,154.85,17072.0
2022-01-20 13:50:00,154.91,155.07,154.75,154.78,8657.0,154.91,155.07,154.75,154.78,8657.0
2022-01-20 14:00:00,154.81,155.59,154.79,155.3,15336.0,154.81,155.59,154.79,155.3,15336.0
2022-01-20 14:10:00,155.33,155.33,154.28,154.73,6870.0,155.33,155.33,154.28,154.73,6870.0
2022-01-20 14:20:00,154.5,154.74,154.28,154.35,3106.0,154.5,154.74,154.28,154.35,3106.0
2022-01-20 14:30:00,154.3,154.31,153.88,154.0,7545.0,154.3,154.31,153.88,154.0,7545.0
2022-01-20 14:40:00,153.97,154.01,153.47,153.7,6036.0,153.97,154.01,153.47,153.7,6036.0
2022-01-20 14:50:00,153.78,153.94,153.39,153.53,14608.0,153.78,153.94,153.39,153.53,14608.0
2022-01-20 15:00:00,153.48,153.64,152.67,152.72,15485.0,153.48,153.64,152.67,152.72,15485.0
2022-01-20 15:10:00,152.84,152.9,152.35,152.65,15095.0,152.84,152.9,152.35,152.65,15095.0
2022-01-20 15:20:00,152.65,152.65,151.63,151.63,22157.0,152.65,152.65,151.63,151.63,22157.0
2022-01-20 15:30:00,151.68,152.08,150.82,151.19,46098.0,151.68,152.08,150.82,151.19,46098.0
2022-01-20 15:40:00,151.14,151.49,150.95,150.96,68849.0,151.14,151.49,150.95,150.96,68849.0
2022-01-20 15:50:00,150.85,151.08,150.05,150.31,141049.0,150.85,151.08,150.05,150.31,141049.0
2022-01-21 09:30:00,149.78,151.58,148.68,151.42,130828.0,149.78,151.58,148.68,151.42,130828.0
2022-01-21 09:40:00,151.52,151.52,149.75,150.41,15622.0,151.52,151.52,149.75,150.41,15622.0
2022-01-21 09:50:00,150.52,150.89,149.81,150.87,70503.0,150.52,150.89,149.81,150.87,70503.0
2022-01-21 10:00:00,151.11,151.42,149.95,150.35,33549.0,151.11,151.42,149.95,150.35,33549.0
2022-01-21 10:10:00,149.87,150.04,148.96,148.97,16173.0,149.87,150.04,148.96,148.97,16173.0
2022-01-21 10:20:00,149.2,150.2,148.6,149.77,38023.0,149.2,150.2,148.6,149.77,38023.0
2022-01-21 10:30:00,149.75,151.02,149.75,150.48,26034.0,149.75,151.02,149.75,150.48,26034.0
2022-01-21 10:40:00,150.48,151.13,149.78,151.13,24624.0,150.48,151.13,149.78,151.13,24624.0
2022-01-21 10:50:00,151.05,151.96,150.18,151.45,73383.0,151.05,151.96,150.18,151.45,73383.0
2022-01-21 11:00:00,151.6,152.33,151.2,152.32,37063.0,151.6,152.33,151.2,152.32,37063.0
2022-01-21 11:10:00,152.36,152.47,151.21,151.63,28623.0,152.36,152.47,151.21,151.63,28623.0
2022-01-21 11:20:00,151.66,152.63,151.37,152.36,11866.0,151.66,152.63,151.37,152.36,11866.0
2022-01-21 11:30:00,152.29,152.29,150.45,150.47,14656.0,152.29,152.29,150.45,150.47,14656.0
2022-01-21 11:40:00,150.68,150.73,149.87,150.14,13329.0,150.68,150.73,149.87,150.14,13329.0
2022-01-21 11:50:00,150.21,150.8,150.03,150.8,14836.0,150.21,150.8,150.03,150.8,14836.0
2022-01-21 12:00:00,150.63,151.53,150.63,150.93,7797.0,150.63,151.53,150.63,150.93,7797.0
2022-01-21 12:10:00,151.0,151.11,150.41,150.47,28838.0,151.0,151.11,150.41,150.47,28838.0
2022-01-21 12:20:00,150.34,151.14,150.12,150.75,12409.0,150.34,151.14,150.12,150.75,12409.0
2022-01-21 12:30:00,150.69,151.22,150.63,150.95,8212.0,150.69,151.22,150.63,150.95,8212.0
2022-01-21 12:40:00,151.02,151.16,150.14,150.31,35081.0,151.02,151.16,150.14,150.31,35081.0
2022-01-21 12:50:00,150.31,151.05,150.16,150.84,14902.0,150.31,151.05,150.16,150.84,14902.0
2022-01-21 13:00:00,150.83,151.18,150.64,150.99,12793.0,150.83,151.18,150.64,150.99,12793.0
2022-01-21 13:10:00,151.1,151.52,150.58,150.7,37386.0,151.1,151.52,150.58,150.7,37386.0
2022-01-21 13:20:00,150.65,150.76,149.97,150.28,24137.0,150.65,150.76,149.97,150.28,24137.0
2022-01-21 13:30:00,150.3,151.08,150.14,150.91,20373.0,150.3,151.08,150.14,150.91,20373.0
2022-01-21 13:40:00,150.87,151.55,150.86,151.38,46149.0,150.87,151.55,150.86,151.38,46149.0
2022-01-21 13:50:00,151.29,151.8,150.77,150.87,27751.0,151.29,151.8,150.77,150.87,27751.0
2022-01-21 14:00:00,150.94,151.64,150.86,151.23,7329.0,150.94,151.64,150.86,151.23,7329.0
2022-01-21 14:10:00,151.16,151.43,150.98,151.05,7779.0,151.16,151.43,150.98,151.05,7779.0
2022-01-21 14:20:00,151.12,151.26,149.91,149.92,14157.0,151.12,151.26,149.91,149.92,14157.0
2022-01-21 14:30:00,149.96,150.42,149.56,150.42,10713.0,149.96,150.42,149.56,150.42,10713.0
2022-01-21 14:40:00,150.38,150.6,150.22,150.51,57536.0,150.38,150.6,150.22,150.51,57536.0
2022-01-21 14:50:00,150.46,150.51,149.32,149.32,17028.0,150.46,150.51,149.32,149.32,17028.0
2022-01-21 15:00:00,149.36,149.73,148.86,149.04,15405.0,149.36,149.73,148.86,149.04,15405.0
2022-01-21 15:10:00,148.85,149.59,148.64,149.3,23867.0,148.85,149.59,148.64,149.3,23867.0
2022-01-21 15:20:00,149.13,149.43,148.71,148.92,20890.0,149.13,149.43,148.71,148.92,20890.0
2022-01-21 15:30:00,149.01,149.57,148.88,149.5,28319.0,149.01,149.57,148.88,149.5,28319.0
2022-01-21 15:40:00,149.81,150.05,149.29,149.43,49804.0,149.81,150.05,149.29,149.43,49804.0
2022-01-21 15:50:00,149.38,149.38,148.09,148.37,159868.0,149.38,149.38,148.09,148.37,159868.0
2022-01-24 09:30:00,146.19,147.06,145.62,146.43,89009.0,146.19,147.06,145.62,146.43,89009.0
2022-01-24 09:40:00,146.22,146.83,144.94,146.01,34034.0,146.22,146.83,144.94,146.01,34034.0
2022-01-24 09:50:00,146.11,146.7,144.85,145.35,36783.0,146.11,146.7,144.85,145.35,36783.0
2022-01-24 10:00:00,145.44,146.24,145.22,145.48,26409.0,145.44,146.24,145.22,145.48,26409.0
2022-01-24 10:10:00,145.36,145.99,144.16,144.35,46275.0,145.36,145.99,144.16,144.35,46275.0
2022-01-24 10:20:00,144.28,145.93,144.28,145.53,35847.0,144.28,145.93,144.28,145.53,35847.0
2022-01-24 10:30:00,145.62,146.44,145.3,145.34,24696.0,145.62,146.44,145.3,145.34,24696.0
2022-01-24 10:40:00,145.31,145.31,143.49,143.9,45628.0,145.31,145.31,143.49,143.9,45628.0
2022-01-24 10:50:00,143.76,145.76,143.68,145.16,27783.0,143.76,145.76,143.68,145.16,27783.0
2022-01-24 11:00:00,145.13,145.48,144.62,144.92,27617.0,145.13,145.48,144.62,144.92,27617.0
2022-01-24 11:10:00,144.89,145.17,144.31,144.69,20320.0,144.89,145.17,144.31,144.69,20320.0
2022-01-24 11:20:00,144.63,145.32,144.4,144.66,12380.0,144.63,145.32,144.4,144.66,12380.0
2022-01-24 11:30:00,144.63,144.83,143.69,143.93,16554.0,144.63,144.83,143.69,143.93,16554.0
2022-01-24 11:40:00,143.85,144.0,142.48,142.48,18912.0,143.85,144.0,142.48,142.48,18912.0
2022-01-24 11:50:00,142.42,144.27,142.42,144.27,19366.0,142.42,144.27,142.42,144.27,19366.0
2022-01-24 12:00:00,144.15,144.33,143.11,143.13,21269.0,144.15,144.33,143.11,143.13,21269.0
2022-01-24 12:10:00,143.21,143.54,141.96,142.38,25680.0,143.21,143.54,141.96,142.38,25680.0
2022-01-24 12:20:00,142.29,143.52,142.17,143.06,27693.0,142.29,143.52,142.17,143.06,27693.0
2022-01-24 12:30:00,143.13,143.62,142.68,143.26,30760.0,143.13,143.62,142.68,143.26,30760.0
2022-01-24 12:40:00,143.13,144.26,142.64,144.24,37093.0,143.13,144.26,142.64,144.24,37093.0
2022-01-24 12:50:00,144.14,145.45,143.67,144.78,19049.0,144.14,145.45,143.67,144.78,19049.0
2022-01-24 13:00:00,144.81,146.0,144.43,145.67,17636.0,144.81,146.0,144.43,145.67,17636.0
2022-01-24 13:10:00,145.77,146.97,145.68,146.88,18907.0,145.77,146.97,145.68,146.88,18907.0
2022-01-24 13:20:00,146.86,146.86,145.41,145.54,18041.0,146.86,146.86,145.41,145.54,18041.0
2022-01-24 13:30:00,145.69,146.64,145.51,146.64,23192.0,145.69,146.64,145.51,146.64,23192.0
2022-01-24 13:40:00,146.74,147.47,146.18,147.44,17486.0,146.74,147.47,146.18,147.44,17486.0
2022-01-24 13:50:00,147.53,147.93,147.33,147.87,15909.0,147.53,147.93,147.33,147.87,15909.0
2022-01-24 14:00:00,147.97,148.67,147.82,148.39,49028.0,147.97,148.67,147.82,148.39,49028.0
2022-01-24 14:10:00,148.34,148.51,147.08,147.12,28717.0,148.34,148.51,147.08,147.12,28717.0
2022-01-24 14:20:00,147.14,147.6,145.88,146.31,32159.0,147.14,147.6,145.88,146.31,32159.0
2022-01-24 14:30:00,146.39,147.35,145.5,145.89,42884.0,146.39,147.35,145.5,145.89,42884.0
2022-01-24 14:40:00,145.67,147.58,145.64,147.38,18796.0,145.67,147.58,145.64,147.38,18796.0
2022-01-24 14:50:00,147.27,148.41,147.16,148.15,16896.0,147.27,148.41,147.16,148.15,16896.0
2022-01-24 15:00:00,148.3,148.74,147.75,148.46,19116.0,148.3,148.74,147.75,148.46,19116.0
2022-01-24 15:10:00,148.46,149.6,148.38,148.49,23047.0,148.46,149.6,148.38,148.49,23047.0
2022-01-24 15:20:00,148.61,149.74,148.61,149.22,20833.0,148.61,149.74,148.61,149.22,20833.0
2022-01-24 15:30:00,149.14,150.67,148.87,150.38,24178.0,149.14,150.67,148.87,150.38,24178.0
2022-01-24 15:40:00,150.3,150.81,149.28,150.74,51591.0,150.3,150.81,149.28,150.74,51591.0
2022-01-24 15:50:00,150.8,152.0,150.71,151.66,149335.0,150.8,152.0,150.71,151.66,149335.0
2022-01-25 09:30:00,146.88,148.92,146.88,148.31,41269.0,146.88,148.92,146.88,148.31,41269.0
2022-01-25 09:40:00,148.66,148.77,146.43,146.47,10868.0,148.66,148.77,146.43,146.47,10868.0
2022-01-25 09:50:00,146.57,146.95,145.36,146.35,11650.0,146.57,146.95,145.36,146.35,11650.0
2022-01-25 10:00:00,146.4,146.46,145.42,145.89,13003.0,146.4,146.46,145.42,145.89,13003.0
2022-01-25 10:10:00,145.7,147.1,145.27,146.99,25183.0,145.7,147.1,145.27,146.99,25183.0
2022-01-25 10:20:00,147.0,147.81,145.91,147.5,11119.0,147.0,147.81,145.91,147.5,11119.0
2022-01-25 10:30:00,147.69,147.76,146.09,146.16,16104.0,147.69,147.76,146.09,146.16,16104.0
2022-01-25 10:40:00,146.07,146.97,145.72,146.84,12488.0,146.07,146.97,145.72,146.84,12488.0
2022-01-25 10:50:00,146.88,146.88,144.69,144.88,9453.0,146.88,146.88,144.69,144.88,9453.0
2022-01-25 11:00:00,144.77,145.64,144.51,144.79,11196.0,144.77,145.64,144.51,144.79,11196.0
2022-01-25 11:10:00,144.98,145.01,144.29,144.71,16982.0,144.98,145.01,144.29,144.71,16982.0
2022-01-25 11:20:00,144.81,145.09,144.28,144.51,12462.0,144.81,145.09,144.28,144.51,12462.0
2022-01-25 11:30:00,144.35,144.46,143.06,143.41,6535.0,144.35,144.46,143.06,143.41,6535.0
2022-01-25 11:40:00,143.44,144.31,143.44,144.13,4631.0,143.44,144.31,143.44,144.13,4631.0
2022-01-25 11:50:00,144.4,144.4,143.22,143.46,5885.0,144.4,144.4,143.22,143.46,5885.0
2022-01-25 12:00:00,143.25,144.76,143.25,144.44,7565.0,143.25,144.76,143.25,144.44,7565.0
2022-01-25 12:10:00,144.19,144.45,143.48,144.09,6820.0,144.19,144.45,143.48,144.09,6820.0
2022-01-25 12:20:00,143.87,144.42,143.84,143.84,8097.0,143.87,144.42,143.84,143.84,8097.0
2022-01-25 12:30:00,143.82,143.89,143.27,143.54,9772.0,143.82,143.89,143.27,143.54,9772.0
2022-01-25 12:40:00,143.63,143.63,142.81,143.03,13963.0,143.63,143.63,142.81,143.03,13963.0
2022-01-25 12:50:00,143.16,143.34,142.61,143.34,11250.0,143.16,143.34,142.61,143.34,11250.0
2022-01-25 13:00:00,143.25,143.42,142.88,143.32,11523.0,143.25,143.42,142.88,143.32,11523.0
2022-01-25 13:10:00,143.25,143.69,143.23,143.58,32154.0,143.25,143.69,143.23,143.58,32154.0
2022-01-25 13:20:00,143.68,144.35,143.09,143.84,43545.0,143.68,144.35,143.09,143.84,43545.0
2022-01-25 13:30:00,143.91,144.41,143.66,144.02,34682.0,143.91,144.41,143.66,144.02,34682.0
2022-01-25 13:40:00,144.09,144.29,143.77,144.25,12740.0,144.09,144.29,143.77,144.25,12740.0
2022-01-25 13:50:00,144.37,144.81,144.2,144.77,16122.0,144.37,144.81,144.2,144.77,16122.0
2022-01-25 14:00:00,144.67,144.88,144.27,144.58,20618.0,144.67,144.88,144.27,144.58,20618.0
2022-01-25 14:10:00,144.9,145.64,144.81,145.44,14179.0,144.9,145.64,144.81,145.44,14179.0
2022-01-25 14:20:00,145.33,145.58,145.0,145.19,21701.0,145.33,145.58,145.0,145.19,21701.0
2022-01-25 14:30:00,145.27,145.39,144.56,144.87,20860.0,145.27,145.39,144.56,144.87,20860.0
2022-01-25 14:40:00,144.96,145.65,144.84,145.28,28355.0,144.96,145.65,144.84,145.28,28355.0
2022-01-25 14:50:00,145.29,146.21,145.25,146.21,10820.0,145.29,146.21,145.25,146.21,10820.0
2022-01-25 15:00:00,146.21,146.23,144.52,144.72,19527.0,146.21,146.23,144.52,144.72,19527.0
2022-01-25 15:10:00,144.64,145.26,144.34,145.19,28460.0,144.64,145.26,144.34,145.19,28460.0
2022-01-25 15:20:00,145.07,145.11,143.81,143.81,17822.0,145.07,145.11,143.81,143.81,17822.0
2022-01-25 15:30:00,143.81,144.22,143.33,143.72,21925.0,143.81,144.22,143.33,143.72,21925.0
2022-01-25 15:40:00,143.82,144.22,143.23,143.42,38801.0,143.82,144.22,143.23,143.42,38801.0
2022-01-25 15:50:00,143.38,143.42,142.31,142.4,229990.0,143.38,143.42,142.31,142.4,229990.0
2022-01-26 09:30:00,145.75,146.84,145.2,145.53,60710.0,145.75,146.84,145.2,145.53,60710.0
2022-01-26 09:40:00,145.41,145.53,144.51,145.13,36124.0,145.41,145.53,144.51,145.13,36124.0
2022-01-26 09:50:00,145.04,146.25,145.03,146.12,39179.0,145.04,146.25,145.03,146.12,39179.0
2022-01-26 10:00:00,146.15,147.07,146.14,146.95,24329.0,146.15,147.07,146.14,146.95,24329.0
2022-01-26 10:10:00,146.79,146.88,145.62,146.38,13261.0,146.79,146.88,145.62,146.38,13261.0
2022-01-26 10:20:00,146.31,146.57,145.64,145.81,14431.0,146.31,146.57,145.64,145.81,14431.0
2022-01-26 10:30:00,145.71,146.82,145.7,146.59,16236.0,145.71,146.82,145.7,146.59,16236.0
2022-01-26 10:40:00,146.59,146.75,145.38,145.38,20837.0,146.59,146.75,145.38,145.38,20837.0
2022-01-26 10:50:00,145.46,146.26,145.22,146.25,14284.0,145.46,146.26,145.22,146.25,14284.0
2022-01-26 11:00:00,146.19,146.35,145.56,146.22,13391.0,146.19,146.35,145.56,146.22,13391.0
2022-01-26 11:10:00,146.22,146.68,146.17,146.3,9100.0,146.22,146.68,146.17,146.3,9100.0
2022-01-26 11:20:00,146.33,146.67,146.26,146.48,10811.0,146.33,146.67,146.26,146.48,10811.0
2022-01-26 11:30:00,146.44,146.83,146.24,146.4,12160.0,146.44,146.83,146.24,146.4,12160.0
2022-01-26 11:40:00,146.48,147.02,146.48,146.77,8415.0,146.48,147.02,146.48,146.77,8415.0
2022-01-26 11:50:00,146.7,146.78,146.31,146.66,8953.0,146.7,146.78,146.31,146.66,8953.0
2022-01-26 12:00:00,146.72,147.06,146.61,146.77,10448.0,146.72,147.06,146.61,146.77,10448.0
2022-01-26 12:10:00,146.8,147.36,146.69,147.02,10597.0,146.8,147.36,146.69,147.02,10597.0
2022-01-26 12:20:00,146.94,146.98,146.6,146.93,10305.0,146.94,146.98,146.6,146.93,10305.0
2022-01-26 12:30:00,146.9,147.5,146.89,147.4,9854.0,146.9,147.5,146.89,147.4,9854.0
2022-01-26 12:40:00,147.43,147.93,147.35,147.93,7027.0,147.43,147.93,147.35,147.93,7027.0
2022-01-26 12:50:00,147.92,147.93,147.6,147.61,7658.0,147.92,147.93,147.6,147.61,7658.0
2022-01-26 13:00:00,147.61,147.61,146.66,147.0,9296.0,147.61,147.61,146.66,147.0,9296.0
2022-01-26 13:10:00,146.91,147.41,146.84,147.13,11286.0,146.91,147.41,146.84,147.13,11286.0
2022-01-26 13:20:00,146.81,147.05,146.59,146.74,13083.0,146.81,147.05,146.59,146.74,13083.0
2022-01-26 13:30:00,146.68,146.9,146.44,146.56,7132.0,146.68,146.9,146.44,146.56,7132.0
2022-01-26 13:40:00,146.45,146.75,146.45,146.7,7208.0,146.45,146.75,146.45,146.7,7208.0
2022-01-26 13:50:00,146.62,147.11,146.6,146.64,9525.0,146.62,147.11,146.6,146.64,9525.0
2022-01-26 14:00:00,146.77,148.35,146.74,147.74,15012.0,146.77,148.35,146.74,147.74,15012.0
2022-01-26 14:10:00,147.76,148.15,145.65,146.11,17695.0,147.76,148.15,145.65,146.11,17695.0
2022-01-26 14:20:00,146.05,147.17,145.62,147.08,14970.0,146.05,147.17,145.62,147.08,14970.0
2022-01-26 14:30:00,147.0,147.02,145.05,146.8,41301.0,147.0,147.02,145.05,146.8,41301.0
2022-01-26 14:40:00,146.8,146.84,142.71,142.97,33279.0,146.8,146.84,142.71,142.97,33279.0
2022-01-26 14:50:00,142.8,143.71,142.78,143.16,40384.0,142.8,143.71,142.78,143.16,40384.0
2022-01-26 15:00:00,143.01,143.1,139.71,139.72,42116.0,143.01,143.1,139.71,139.72,42116.0
2022-01-26 15:10:00,139.79,140.77,139.64,139.86,40253.0,139.79,140.77,139.64,139.86,40253.0
2022-01-26 15:20:00,139.8,141.76,139.22,141.61,130758.0,139.8,141.76,139.22,141.61,130758.0
2022-01-26 15:30:00,141.73,141.92,139.8,140.66,84115.0,141.73,141.92,139.8,140.66,84115.0
2022-01-26 15:40:00,140.7,141.61,140.25,140.58,108438.0,140.7,141.61,140.25,140.58,108438.0
2022-01-26 15:50:00,140.78,141.84,140.24,141.51,220332.0,140.78,141.84,140.24,141.51,220332.0
2022-01-27 09:30:00,144.22,144.68,143.06,143.74,52204.0,144.22,144.68,143.06,143.74,52204.0
2022-01-27 09:40:00,143.65,144.79,143.47,144.32,15682.0,143.65,144.79,143.47,144.32,15682.0
2022-01-27 09:50:00,144.29,144.44,143.29,144.16,11785.0,144.29,144.44,143.29,144.16,11785.0
2022-01-27 10:00:00,144.4,144.95,143.62,144.79,9577.0,144.4,144.95,143.62,144.79,9577.0
2022-01-27 10:10:00,144.65,144.86,144.23,144.27,5638.0,144.65,144.86,144.23,144.27,5638.0
2022-01-27 10:20:00,144.32,144.49,142.99,142.99,4557.0,144.32,144.49,142.99,142.99,4557.0
2022-01-27 10:30:00,142.97,143.04,141.33,141.5,12187.0,142.97,143.04,141.33,141.5,12187.0
2022-01-27 10:40:00,141.39,142.59,141.39,141.55,10418.0,141.39,142.59,141.39,141.55,10418.0
2022-01-27 10:50:00,141.81,142.97,141.49,142.97,10865.0,141.81,142.97,141.49,142.97,10865.0
2022-01-27 11:00:00,143.0,143.73,142.98,143.22,10000.0,143.0,143.73,142.98,143.22,10000.0
2022-01-27 11:10:00,143.31,143.57,142.59,142.69,8986.0,143.31,143.57,142.59,142.69,8986.0
2022-01-27 11:20:00,142.63,143.02,142.0,142.08,9622.0,142.63,143.02,142.0,142.08,9622.0
2022-01-27 11:30:00,142.14,143.21,142.09,142.8,6709.0,142.14,143.21,142.09,142.8,6709.0
2022-01-27 11:40:00,142.91,143.04,142.41,142.41,4382.0,142.91,143.04,142.41,142.41,4382.0
2022-01-27 11:50:00,142.28,142.63,142.18,142.47,6163.0,142.28,142.63,142.18,142.47,6163.0
2022-01-27 12:00:00,142.35,142.38,141.33,141.47,10461.0,142.35,142.38,141.33,141.47,10461.0
2022-01-27 12:10:00,141.57,141.57,140.43,140.58,11913.0,141.57,141.57,140.43,140.58,11913.0
2022-01-27 12:20:00,140.55,140.85,140.43,140.74,12383.0,140.55,140.85,140.43,140.74,12383.0
2022-01-27 12:30:00,140.74,140.9,139.95,140.15,10085.0,140.74,140.9,139.95,140.15,10085.0
2022-01-27 12:40:00,140.28,140.33,139.73,139.87,7755.0,140.28,140.33,139.73,139.87,7755.0
2022-01-27 12:50:00,140.05,140.84,139.97,140.75,10133.0,140.05,140.84,139.97,140.75,10133.0
2022-01-27 13:00:00,140.83,141.11,139.63,139.65,15100.0,140.83,141.11,139.63,139.65,15100.0
2022-01-27 13:10:00,139.72,139.72,139.14,139.36,14503.0,139.72,139.72,139.14,139.36,14503.0
2022-01-27 13:20:00,138.99,139.11,138.54,138.76,16900.0,138.99,139.11,138.54,138.76,16900.0
2022-01-27 13:30:00,138.57,139.36,138.4,138.4,13992.0,138.57,139.36,138.4,138.4,13992.0
2022-01-27 13:40:00,138.46,139.1,138.31,139.1,8307.0,138.46,139.1,138.31,139.1,8307.0
2022-01-27 13:50:00,139.0,139.62,138.48,139.44,10192.0,139.0,139.62,138.48,139.44,10192.0
2022-01-27 14:00:00,139.5,140.07,139.45,139.81,17864.0,139.5,140.07,139.45,139.81,17864.0
2022-01-27 14:10:00,139.81,139.89,139.12,139.44,7544.0,139.81,139.89,139.12,139.44,7544.0
2022-01-27 14:20:00,139.15,139.24,138.28,138.53,11855.0,139.15,139.24,138.28,138.53,11855.0
2022-01-27 14:30:00,138.47,138.77,137.88,138.42,17089.0,138.47,138.77,137.88,138.42,17089.0
2022-01-27 14:40:00,138.54,139.17,138.54,138.69,6700.0,138.54,139.17,138.54,138.69,6700.0
2022-01-27 14:50:00,138.66,138.75,138.01,138.24,20103.0,138.66,138.75,138.01,138.24,20103.0
2022-01-27 15:00:00,138.26,138.85,138.26,138.45,26603.0,138.26,138.85,138.26,138.45,26603.0
2022-01-27 15:10:00,138.5,138.65,137.97,138.29,12597.0,138.5,138.65,137.97,138.29,12597.0
2022-01-27 15:20:00,138.26,138.61,137.87,138.46,12736.0,138.26,138.61,137.87,138.46,12736.0
2022-01-27 15:30:00,138.46,138.79,137.96,138.1,20134.0,138.46,138.79,137.96,138.1,20134.0
2022-01-27 15:40:00,138.14,139.69,138.02,139.14,37913.0,138.14,139.69,138.02,139.14,37913.0
2022-01-27 15:50:00,139.06,139.41,138.81,138.98,157063.0,139.06,139.41,138.81,138.98,157063.0
2022-01-28 09:30:00,139.99,140.36,137.14,137.82,38204.0,139.99,140.36,137.14,137.82,38204.0
2022-01-28 09:40:00,137.5,137.82,136.94,137.5,13213.0,137.5,137.82,136.94,137.5,13213.0
2022-01-28 09:50:00,137.35,137.61,136.62,137.06,16393.0,137.35,137.61,136.62,137.06,16393.0
2022-01-28 10:00:00,137.19,137.57,136.64,137.37,22749.0,137.19,137.57,136.64,137.37,22749.0
2022-01-28 10:10:00,137.46,139.42,137.39,139.42,20733.0,137.46,139.42,137.39,139.42,20733.0
2022-01-28 10:20:00,139.38,139.5,138.58,138.7,11293.0,139.38,139.5,138.58,138.7,11293.0
2022-01-28 10:30:00,138.57,139.44,138.22,139.12,8232.0,138.57,139.44,138.22,139.12,8232.0
2022-01-28 10:40:00,138.96,140.48,138.66,140.34,14159.0,138.96,140.48,138.66,140.34,14159.0
2022-01-28 10:50:00,140.46,141.2,140.17,140.95,19309.0,140.46,141.2,140.17,140.95,19309.0
2022-01-28 11:00:00,141.08,141.21,140.4,141.0,10340.0,141.08,141.21,140.4,141.0,10340.0
2022-01-28 11:10:00,141.06,142.24,141.06,141.94,9945.0,141.06,142.24,141.06,141.94,9945.0
2022-01-28 11:20:00,141.95,142.5,141.7,141.84,8040.0,141.95,142.5,141.7,141.84,8040.0
2022-01-28 11:30:00,141.75,142.52,141.61,142.0,6431.0,141.75,142.52,141.61,142.0,6431.0
2022-01-28 11:40:00,141.94,142.2,141.8,142.14,4548.0,141.94,142.2,141.8,142.14,4548.0
2022-01-28 11:50:00,142.09,143.58,142.09,143.35,13026.0,142.09,143.58,142.09,143.35,13026.0
2022-01-28 12:00:00,143.34,143.72,142.84,143.61,14956.0,143.34,143.72,142.84,143.61,14956.0
2022-01-28 12:10:00,143.53,143.77,142.94,143.75,19004.0,143.53,143.77,142.94,143.75,19004.0
2022-01-28 12:20:00,143.65,143.65,142.83,143.09,47086.0,143.65,143.65,142.83,143.09,47086.0
2022-01-28 12:30:00,143.03,143.49,142.84,143.21,36101.0,143.03,143.49,142.84,143.21,36101.0
2022-01-28 12:40:00,143.22,143.65,143.12,143.12,23407.0,143.22,143.65,143.12,143.12,23407.0
2022-01-28 12:50:00,143.12,143.36,142.76,143.2,30244.0,143.12,143.36,142.76,143.2,30244.0
2022-01-28 13:00:00,143.2,143.96,143.2,143.81,24213.0,143.2,143.96,143.2,143.81,24213.0
2022-01-28 13:10:00,143.84,144.13,143.35,143.41,10773.0,143.84,144.13,143.35,143.41,10773.0
2022-01-28 13:20:00,143.28,143.39,142.46,142.76,6263.0,143.28,143.39,142.46,142.76,6263.0
2022-01-28 13:30:00,142.91,143.86,142.91,143.35,13252.0,142.91,143.86,142.91,143.35,13252.0
2022-01-28 13:40:00,143.12,143.34,142.72,143.06,12100.0,143.12,143.34,142.72,143.06,12100.0
2022-01-28 13:50:00,143.22,143.53,142.86,143.44,6949.0,143.22,143.53,142.86,143.44,6949.0
2022-01-28 14:00:00,143.47,143.7,142.01,142.02,7069.0,143.47,143.7,142.01,142.02,7069.0
2022-01-28 14:10:00,142.04,142.26,141.56,141.71,9320.0,142.04,142.26,141.56,141.71,9320.0
2022-01-28 14:20:00,141.74,141.74,141.21,141.74,11878.0,141.74,141.74,141.21,141.74,11878.0
2022-01-28 14:30:00,141.6,141.83,141.34,141.53,16917.0,141.6,141.83,141.34,141.53,16917.0
2022-01-28 14:40:00,141.88,142.59,141.88,142.59,4911.0,141.88,142.59,141.88,142.59,4911.0
2022-01-28 14:50:00,142.49,143.18,142.21,143.08,7372.0,142.49,143.18,142.21,143.08,7372.0
2022-01-28 15:00:00,143.15,143.46,142.94,143.37,11706.0,143.15,143.46,142.94,143.37,11706.0
2022-01-28 15:10:00,143.24,143.38,142.85,143.16,20620.0,143.24,143.38,142.85,143.16,20620.0
2022-01-28 15:20:00,143.14,143.93,143.03,143.57,12902.0,143.14,143.93,143.03,143.57,12902.0
2022-01-28 15:30:00,143.53,144.27,142.94,144.03,22600.0,143.53,144.27,142.94,144.03,22600.0
2022-01-28 15:40:00,144.2,144.89,143.97,144.83,23272.0,144.2,144.89,143.97,144.83,23272.0
2022-01-28 15:50:00,144.92,145.72,144.82,145.39,99889.0,144.92,145.72,144.82,145.39,99889.0
2022-01-31 09:30:00,145.07,147.46,145.07,147.38,58345.0,145.07,147.46,145.07,147.38,58345.0
2022-01-31 09:40:00,147.63,147.88,146.47,146.56,22253.0,147.63,147.88,146.47,146.56,22253.0
2022-01-31 09:50:00,146.55,148.13,145.98,148.12,15688.0,146.55,148.13,145.98,148.12,15688.0
2022-01-31 10:00:00,148.12,149.42,147.93,149.39,21033.0,148.12,149.42,147.93,149.39,21033.0
2022-01-31 10:10:00,149.4,149.4,148.41,148.41,11676.0,149.4,149.4,148.41,148.41,11676.0
2022-01-31 10:20:00,148.55,149.04,148.17,148.29,15721.0,148.55,149.04,148.17,148.29,15721.0
2022-01-31 10:30:00,148.38,148.95,148.12,148.85,13834.0,148.38,148.95,148.12,148.85,13834.0
2022-01-31 10:40:00,148.78,149.32,148.45,148.98,8651.0,148.78,149.32,148.45,148.98,8651.0
2022-01-31 10:50:00,148.93,149.76,148.91,149.17,7272.0,148.93,149.76,148.91,149.17,7272.0
2022-01-31 11:00:00,149.5,149.9,148.75,148.83,9817.0,149.5,149.9,148.75,148.83,9817.0
2022-01-31 11:10:00,148.79,148.9,148.43,148.65,11514.0,148.79,148.9,148.43,148.65,11514.0
2022-01-31 11:20:00,148.82,148.99,148.22,148.36,9930.0,148.82,148.99,148.22,148.36,9930.0
2022-01-31 11:30:00,148.49,149.35,148.39,149.34,10241.0,148.49,149.35,148.39,149.34,10241.0
2022-01-31 11:40:00,149.36,149.72,149.23,149.59,9655.0,149.36,149.72,149.23,149.59,9655.0
2022-01-31 11:50:00,149.59,150.45,149.55,150.09,15090.0,149.59,150.45,149.55,150.09,15090.0
2022-01-31 12:00:00,150.18,150.54,149.9,149.91,17243.0,150.18,150.54,149.9,149.91,17243.0
2022-01-31 12:10:00,149.9,150.28,149.65,150.1,14465.0,149.9,150.28,149.65,150.1,14465.0
2022-01-31 12:20:00,150.21,150.22,149.56,149.8,8481.0,150.21,150.22,149.56,149.8,8481.0
2022-01-31 12:30:00,149.81,150.38,149.57,150.38,11700.0,149.81,150.38,149.57,150.38,11700.0
2022-01-31 12:40:00,150.23,150.63,150.07,150.6,9063.0,150.23,150.63,150.07,150.6,9063.0
2022-01-31 12:50:00,150.54,150.54,150.3,150.31,27338.0,150.54,150.54,150.3,150.31,27338.0
2022-01-31 13:00:00,150.36,150.6,150.11,150.52,7000.0,150.36,150.6,150.11,150.52,7000.0
2022-01-31 13:10:00,150.4,150.5,150.1,150.48,10114.0,150.4,150.5,150.1,150.48,10114.0
2022-01-31 13:20:00,150.48,150.48,150.02,150.05,13626.0,150.48,150.48,150.02,150.05,13626.0
2022-01-31 13:30:00,150.18,150.18,149.68,150.1,7353.0,150.18,150.18,149.68,150.1,7353.0
2022-01-31 13:40:00,150.26,150.56,150.15,150.48,39784.0,150.26,150.56,150.15,150.48,39784.0
2022-01-31 13:50:00,150.63,150.63,150.19,150.33,8850.0,150.63,150.63,150.19,150.33,8850.0
2022-01-31 14:00:00,150.43,150.66,150.09,150.48,5990.0,150.43,150.66,150.09,150.48,5990.0
2022-01-31 14:10:00,150.48,150.6,150.18,150.6,12608.0,150.48,150.6,150.18,150.6,12608.0
2022-01-31 14:20:00,150.44,150.84,150.17,150.74,8766.0,150.44,150.84,150.17,150.74,8766.0
2022-01-31 14:30:00,150.69,150.72,150.45,150.56,19227.0,150.69,150.72,150.45,150.56,19227.0
2022-01-31 14:40:00,150.73,150.91,150.46,150.47,16564.0,150.73,150.91,150.46,150.47,16564.0
2022-01-31 14:50:00,150.59,151.0,150.48,150.89,19423.0,150.59,151.0,150.48,150.89,19423.0
2022-01-31 15:00:00,150.89,151.13,150.39,150.52,16342.0,150.89,151.13,150.39,150.52,16342.0
2022-01-31 15:10:00,150.37,150.52,149.65,149.73,13217.0,150.37,150.52,149.65,149.73,13217.0
2022-01-31 15:20:00,149.84,150.57,149.8,150.17,30195.0,149.84,150.57,149.8,150.17,30195.0
2022-01-31 15:30:00,150.13,151.13,150.0,150.89,28614.0,150.13,151.13,150.0,150.89,28614.0
2022-01-31 15:40:00,150.76,151.45,150.71,151.44,30800.0,150.76,151.45,150.71,151.44,30800.0
2022-01-31 15:50:00,151.59,152.21,151.42,152.14,145729.0,151.59,152.21,151.42,152.14,145729.0
2022-02-01 09:30:00,152.6,153.31,151.12,151.35,45654.0,152.6,153.31,151.12,151.35,45654.0
2022-02-01 09:40:00,151.35,151.7,150.22,151.34,38101.0,151.35,151.7,150.22,151.34,38101.0
2022-02-01 09:50:00,151.39,152.03,150.41,150.7,10533.0,151.39,152.03,150.41,150.7,10533.0
2022-02-01 10:00:00,150.7,150.7,149.41,149.9,30014.0,150.7,150.7,149.41,149.9,30014.0
2022-02-01 10:10:00,150.07,150.63,149.89,150.32,5913.0,150.07,150.63,149.89,150.32,5913.0
2022-02-01 10:20:00,150.26,150.88,150.26,150.38,6754.0,150.26,150.88,150.26,150.38,6754.0
2022-02-01 10:30:00,150.55,150.7,149.84,150.39,34041.0,150.55,150.7,149.84,150.39,34041.0
2022-02-01 10:40:00,150.22,150.38,149.17,149.72,12749.0,150.22,150.38,149.17,149.72,12749.0
2022-02-01 10:50:00,149.78,150.57,149.78,150.46,4083.0,149.78,150.57,149.78,150.46,4083.0
2022-02-01 11:00:00,150.45,151.63,150.43,151.59,13179.0,150.45,151.63,150.43,151.59,13179.0
2022-02-01 11:10:00,151.59,151.94,151.07,151.07,35035.0,151.59,151.94,151.07,151.07,35035.0
2022-02-01 11:20:00,151.25,151.32,150.68,151.21,9165.0,151.25,151.32,150.68,151.21,9165.0
2022-02-01 11:30:00,151.18,151.22,150.82,151.21,6658.0,151.18,151.22,150.82,151.21,6658.0
2022-02-01 11:40:00,151.13,151.54,150.96,151.46,7699.0,151.13,151.54,150.96,151.46,7699.0
2022-02-01 11:50:00,151.41,151.81,151.3,151.62,4645.0,151.41,151.81,151.3,151.62,4645.0
2022-02-01 12:00:00,151.56,151.7,151.12,151.13,5110.0,151.56,151.7,151.12,151.13,5110.0
2022-02-01 12:10:00,151.07,151.07,150.53,150.91,11323.0,151.07,151.07,150.53,150.91,11323.0
2022-02-01 12:20:00,150.96,151.42,150.87,150.96,55831.0,150.96,151.42,150.87,150.96,55831.0
2022-02-01 12:30:00,150.89,151.11,150.51,150.92,8661.0,150.89,151.11,150.51,150.92,8661.0
2022-02-01 12:40:00,150.9,151.35,150.77,151.28,20055.0,150.9,151.35,150.77,151.28,20055.0
2022-02-01 12:50:00,151.25,152.22,151.25,152.12,12691.0,151.25,152.22,151.25,152.12,12691.0
2022-02-01 13:00:00,152.11,152.2,151.2,151.42,15124.0,152.11,152.2,151.2,151.42,15124.0
2022-02-01 13:10:00,151.44,151.62,151.3,151.33,5577.0,151.44,151.62,151.3,151.33,5577.0
2022-02-01 13:20:00,151.42,151.6,151.3,151.6,4305.0,151.42,151.6,151.3,151.6,4305.0
2022-02-01 13:30:00,151.56,151.63,150.73,151.14,5439.0,151.56,151.63,150.73,151.14,5439.0
2022-02-01 13:40:00,151.14,151.5,151.01,151.01,6827.0,151.14,151.5,151.01,151.01,6827.0
2022-02-01 13:50:00,150.94,151.12,150.55,150.93,8830.0,150.94,151.12,150.55,150.93,8830.0
2022-02-01 14:00:00,150.97,151.24,150.88,150.97,6457.0,150.97,151.24,150.88,150.97,6457.0
2022-02-01 14:10:00,151.14,151.18,150.62,150.83,9074.0,151.14,151.18,150.62,150.83,9074.0
2022-02-01 14:20:00,150.71,150.77,150.32,150.5,4465.0,150.71,150.77,150.32,150.5,4465.0
2022-02-01 14:30:00,150.82,150.87,150.27,150.33,4200.0,150.82,150.87,150.27,150.33,4200.0
2022-02-01 14:40:00,150.35,150.68,150.18,150.64,6293.0,150.35,150.68,150.18,150.64,6293.0
2022-02-01 14:50:00,150.56,150.67,150.25,150.47,5423.0,150.56,150.67,150.25,150.47,5423.0
2022-02-01 15:00:00,150.39,151.05,150.39,150.95,7719.0,150.39,151.05,150.39,150.95,7719.0
2022-02-01 15:10:00,150.88,150.9,150.65,150.79,7968.0,150.88,150.9,150.65,150.79,7968.0
2022-02-01 15:20:00,150.88,151.18,150.71,151.12,9674.0,150.88,151.18,150.71,151.12,9674.0
2022-02-01 15:30:00,151.21,151.42,150.61,150.64,21264.0,151.21,151.42,150.61,150.64,21264.0
2022-02-01 15:40:00,150.72,151.36,150.68,151.21,38937.0,150.72,151.36,150.68,151.21,38937.0
2022-02-01 15:50:00,151.48,151.79,151.26,151.62,117469.0,151.48,151.79,151.26,151.62,117469.0
2022-02-02 09:30:00,151.89,152.4,150.42,151.8,60650.0,151.89,152.4,150.42,151.8,60650.0
2022-02-02 09:40:00,151.83,151.96,150.65,150.74,17347.0,151.83,151.96,150.65,150.74,17347.0
2022-02-02 09:50:00,150.78,151.87,150.67,151.35,46093.0,150.78,151.87,150.67,151.35,46093.0
2022-02-02 10:00:00,151.5,152.91,151.4,152.77,25728.0,151.5,152.91,151.4,152.77,25728.0
2022-02-02 10:10:00,152.74,152.74,151.42,151.94,11671.0,152.74,152.74,151.42,151.94,11671.0
2022-02-02 10:20:00,152.2,152.2,150.82,151.4,4312.0,152.2,152.2,150.82,151.4,4312.0
2022-02-02 10:30:00,151.46,151.48,150.92,151.48,10173.0,151.46,151.48,150.92,151.48,10173.0
2022-02-02 10:40:00,151.34,152.06,150.94,151.67,8298.0,151.34,152.06,150.94,151.67,8298.0
2022-02-02 10:50:00,152.0,152.1,151.21,151.73,4162.0,152.0,152.1,151.21,151.73,4162.0
2022-02-02 11:00:00,151.87,151.91,151.11,151.28,7608.0,151.87,151.91,151.11,151.28,7608.0
2022-02-02 11:10:00,151.31,151.43,150.65,150.98,3872.0,151.31,151.43,150.65,150.98,3872.0
2022-02-02 11:20:00,151.16,151.68,151.16,151.21,6468.0,151.16,151.68,151.16,151.21,6468.0
2022-02-02 11:30:00,151.17,151.19,150.47,150.62,9471.0,151.17,151.19,150.47,150.62,9471.0
2022-02-02 11:40:00,150.56,150.89,150.43,150.79,22787.0,150.56,150.89,150.43,150.79,22787.0
2022-02-02 11:50:00,150.86,151.54,150.85,151.48,6971.0,150.86,151.54,150.85,151.48,6971.0
2022-02-02 12:00:00,151.56,151.8,151.18,151.8,10332.0,151.56,151.8,151.18,151.8,10332.0
2022-02-02 12:10:00,151.94,151.94,151.32,151.44,6967.0,151.94,151.94,151.32,151.44,6967.0
2022-02-02 12:20:00,151.69,151.79,151.52,151.52,4739.0,151.69,151.79,151.52,151.52,4739.0
2022-02-02 12:30:00,151.4,151.86,151.3,151.86,5403.0,151.4,151.86,151.3,151.86,5403.0
2022-02-02 12:40:00,151.7,152.5,151.66,152.38,4871.0,151.7,152.5,151.66,152.38,4871.0
2022-02-02 12:50:00,152.31,152.5,152.13,152.46,23439.0,152.31,152.5,152.13,152.46,23439.0
2022-02-02 13:00:00,152.44,152.45,152.03,152.16,3328.0,152.44,152.45,152.03,152.16,3328.0
2022-02-02 13:10:00,152.26,152.53,151.95,152.4,4903.0,152.26,152.53,151.95,152.4,4903.0
2022-02-02 13:20:00,152.48,152.64,152.17,152.3,6140.0,152.48,152.64,152.17,152.3,6140.0
2022-02-02 13:30:00,152.22,152.57,152.2,152.57,5184.0,152.22,152.57,152.2,152.57,5184.0
2022-02-02 13:40:00,152.7,152.95,152.43,152.43,12213.0,152.7,152.95,152.43,152.43,12213.0
2022-02-02 13:50:00,152.37,152.47,151.81,152.0,10098.0,152.37,152.47,151.81,152.0,10098.0
2022-02-02 14:00:00,152.0,152.41,151.92,152.06,20256.0,152.0,152.41,151.92,152.06,20256.0
2022-02-02 14:10:00,152.14,152.2,151.28,151.61,11871.0,152.14,152.2,151.28,151.61,11871.0
2022-02-02 14:20:00,151.56,151.86,151.26,151.86,5281.0,151.56,151.86,151.26,151.86,5281.0
2022-02-02 14:30:00,152.04,152.37,151.8,152.27,9372.0,152.04,152.37,151.8,152.27,9372.0
2022-02-02 14:40:00,152.34,152.95,152.34,152.79,5206.0,152.34,152.95,152.34,152.79,5206.0
2022-02-02 14:50:00,152.98,152.98,152.74,152.74,3516.0,152.98,152.98,152.74,152.74,3516.0
2022-02-02 15:00:00,152.81,153.0,152.36,152.72,7003.0,152.81,153.0,152.36,152.72,7003.0
2022-02-02 15:10:00,152.68,153.18,152.44,153.18,11378.0,152.68,153.18,152.44,153.18,11378.0
2022-02-02 15:20:00,153.34,153.37,152.52,152.71,10313.0,153.34,153.37,152.52,152.71,10313.0
2022-02-02 15:30:00,152.8,153.1,152.65,152.81,9173.0,152.8,153.1,152.65,152.81,9173.0
2022-02-02 15:40:00,152.82,153.06,152.62,152.97,18316.0,152.82,153.06,152.62,152.97,18316.0
2022-02-02 15:50:00,152.91,153.46,152.68,153.15,96152.0,152.91,153.46,152.68,153.15,96152.0
2022-02-03 09:30:00,149.46,151.19,147.47,151.19,59132.0,149.46,151.19,147.47,151.19,59132.0
2022-02-03 09:40:00,151.06,151.32,149.73,149.93,8608.0,151.06,151.32,149.73,149.93,8608.0
2022-02-03 09:50:00,149.71,150.26,149.43,149.48,6451.0,149.71,150.26,149.43,149.48,6451.0
2022-02-03 10:00:00,149.63,150.53,149.59,150.35,9366.0,149.63,150.53,149.59,150.35,9366.0
2022-02-03 10:10:00,150.46,150.81,149.96,150.81,20040.0,150.46,150.81,149.96,150.81,20040.0
2022-02-03 10:20:00,151.05,151.47,150.6,150.81,7730.0,151.05,151.47,150.6,150.81,7730.0
2022-02-03 10:30:00,150.96,151.08,150.25,150.44,9915.0,150.96,151.08,150.25,150.44,9915.0
2022-02-03 10:40:00,150.33,150.57,149.47,149.47,7473.0,150.33,150.57,149.47,149.47,7473.0
2022-02-03 10:50:00,149.61,149.92,149.42,149.65,8088.0,149.61,149.92,149.42,149.65,8088.0
2022-02-03 11:00:00,149.65,150.15,149.33,149.91,6334.0,149.65,150.15,149.33,149.91,6334.0
2022-02-03 11:10:00,149.72,151.16,149.72,151.12,9553.0,149.72,151.16,149.72,151.12,9553.0
2022-02-03 11:20:00,151.22,151.22,149.64,149.8,14429.0,151.22,151.22,149.64,149.8,14429.0
2022-02-03 11:30:00,149.6,149.77,149.25,149.77,7322.0,149.6,149.77,149.25,149.77,7322.0
2022-02-03 11:40:00,149.72,150.11,149.43,149.58,19144.0,149.72,150.11,149.43,149.58,19144.0
2022-02-03 11:50:00,149.57,149.82,149.0,149.0,4652.0,149.57,149.82,149.0,149.0,4652.0
2022-02-03 12:00:00,148.95,149.14,148.33,148.48,7831.0,148.95,149.14,148.33,148.48,7831.0
2022-02-03 12:10:00,148.42,148.86,148.3,148.35,18122.0,148.42,148.86,148.3,148.35,18122.0
2022-02-03 12:20:00,148.57,149.24,148.57,149.06,6184.0,148.57,149.24,148.57,149.06,6184.0
2022-02-03 12:30:00,149.14,149.35,148.75,149.0,14529.0,149.14,149.35,148.75,149.0,14529.0
2022-02-03 12:40:00,148.98,149.1,148.56,148.61,6229.0,148.98,149.1,148.56,148.61,6229.0
2022-02-03 12:50:00,148.74,148.92,148.55,148.88,9201.0,148.74,148.92,148.55,148.88,9201.0
2022-02-03 13:00:00,148.74,148.74,148.34,148.45,11132.0,148.74,148.74,148.34,148.45,11132.0
2022-02-03 13:10:00,148.25,148.66,148.05,148.5,8952.0,148.25,148.66,148.05,148.5,8952.0
2022-02-03 13:20:00,148.49,148.96,148.48,148.65,6599.0,148.49,148.96,148.48,148.65,6599.0
2022-02-03 13:30:00,148.65,148.93,148.12,148.26,8162.0,148.65,148.93,148.12,148.26,8162.0
2022-02-03 13:40:00,148.2,148.47,147.95,148.4,5524.0,148.2,148.47,147.95,148.4,5524.0
2022-02-03 13:50:00,148.47,148.48,147.95,147.98,11051.0,148.47,148.48,147.95,147.98,11051.0
2022-02-03 14:00:00,148.06,148.68,148.02,148.17,9698.0,148.06,148.68,148.02,148.17,9698.0
2022-02-03 14:10:00,148.18,148.26,147.8,147.94,13368.0,148.18,148.26,147.8,147.94,13368.0
2022-02-03 14:20:00,147.88,147.98,147.68,147.92,17802.0,147.88,147.98,147.68,147.92,17802.0
2022-02-03 14:30:00,147.94,147.94,147.22,147.22,20825.0,147.94,147.94,147.22,147.22,20825.0
2022-02-03 14:40:00,147.16,147.37,146.87,147.14,18522.0,147.16,147.37,146.87,147.14,18522.0
2022-02-03 14:50:00,147.22,147.67,147.15,147.54,10795.0,147.22,147.67,147.15,147.54,10795.0
2022-02-03 15:00:00,147.54,147.84,147.4,147.71,9948.0,147.54,147.84,147.4,147.71,9948.0
2022-02-03 15:10:00,147.76,148.17,147.61,147.75,21919.0,147.76,148.17,147.61,147.75,21919.0
2022-02-03 15:20:00,147.71,148.17,147.3,147.42,36450.0,147.71,148.17,147.3,147.42,36450.0
2022-02-03 15:30:00,147.38,147.39,146.4,146.74,26209.0,147.38,147.39,146.4,146.74,26209.0
2022-02-03 15:40:00,146.71,146.81,146.41,146.46,39713.0,146.71,146.81,146.41,146.46,39713.0
2022-02-03 15:50:00,146.4,146.53,145.76,146.42,155040.0,146.4,146.53,145.76,146.42,155040.0
2022-02-04 09:30:00,145.58,146.4,144.62,144.62,32970.0,145.58,146.4,144.62,144.62,32970.0
2022-02-04 09:40:00,144.76,146.6,144.71,145.82,13675.0,144.76,146.6,144.71,145.82,13675.0
2022-02-04 09:50:00,145.89,147.03,145.33,146.82,30299.0,145.89,147.03,145.33,146.82,30299.0
2022-02-04 10:00:00,147.39,147.61,146.91,146.91,20997.0,147.39,147.61,146.91,146.91,20997.0
2022-02-04 10:10:00,146.76,147.81,146.48,147.72,28634.0,146.76,147.81,146.48,147.72,28634.0
2022-02-04 10:20:00,147.5,147.82,146.74,146.74,12768.0,147.5,147.82,146.74,146.74,12768.0
2022-02-04 10:30:00,146.58,147.12,146.25,146.42,12099.0,146.58,147.12,146.25,146.42,12099.0
2022-02-04 10:40:00,146.67,146.74,145.67,145.99,13052.0,146.67,146.74,145.67,145.99,13052.0
2022-02-04 10:50:00,145.99,146.28,145.49,145.56,7728.0,145.99,146.28,145.49,145.56,7728.0
2022-02-04 11:00:00,145.55,146.19,145.29,145.86,10187.0,145.55,146.19,145.29,145.86,10187.0
2022-02-04 11:10:00,145.97,145.99,145.33,145.81,8901.0,145.97,145.99,145.33,145.81,8901.0
2022-02-04 11:20:00,145.76,146.74,145.6,146.56,7679.0,145.76,146.74,145.6,146.56,7679.0
2022-02-04 11:30:00,146.54,146.93,146.39,146.68,11008.0,146.54,146.93,146.39,146.68,11008.0
2022-02-04 11:40:00,146.79,146.86,146.4,146.47,15701.0,146.79,146.86,146.4,146.47,15701.0
2022-02-04 11:50:00,146.49,146.99,146.24,146.7,7031.0,146.49,146.99,146.24,146.7,7031.0
2022-02-04 12:00:00,146.39,146.58,146.25,146.49,4930.0,146.39,146.58,146.25,146.49,4930.0
2022-02-04 12:10:00,146.49,147.06,146.3,146.95,7817.0,146.49,147.06,146.3,146.95,7817.0
2022-02-04 12:20:00,146.95,147.05,146.4,146.4,6548.0,146.95,147.05,146.4,146.4,6548.0
2022-02-04 12:30:00,146.55,146.75,146.1,146.64,8336.0,146.55,146.75,146.1,146.64,8336.0
2022-02-04 12:40:00,146.96,146.96,146.51,146.95,12660.0,146.96,146.96,146.51,146.95,12660.0
2022-02-04 12:50:00,146.9,147.29,146.8,147.02,23668.0,146.9,147.29,146.8,147.02,23668.0
2022-02-04 13:00:00,147.06,147.41,146.93,147.35,46025.0,147.06,147.41,146.93,147.35,46025.0
2022-02-04 13:10:00,147.33,147.61,147.19,147.61,6920.0,147.33,147.61,147.19,147.61,6920.0
2022-02-04 13:20:00,147.73,148.11,147.72,147.84,8616.0,147.73,148.11,147.72,147.84,8616.0
2022-02-04 13:30:00,147.95,148.11,147.76,147.94,6497.0,147.95,148.11,147.76,147.94,6497.0
2022-02-04 13:40:00,147.91,148.42,147.88,148.09,6703.0,147.91,148.42,147.88,148.09,6703.0
2022-02-04 13:50:00,148.13,148.55,148.12,148.29,8264.0,148.13,148.55,148.12,148.29,8264.0
2022-02-04 14:00:00,148.36,148.37,148.03,148.29,6525.0,148.36,148.37,148.03,148.29,6525.0
2022-02-04 14:10:00,148.23,148.3,147.81,147.81,10275.0,148.23,148.3,147.81,147.81,10275.0
2022-02-04 14:20:00,147.63,148.16,147.63,148.03,3866.0,147.63,148.16,147.63,148.03,3866.0
2022-02-04 14:30:00,147.89,148.6,147.89,148.59,8313.0,147.89,148.6,147.89,148.59,8313.0
2022-02-04 14:40:00,148.54,148.63,148.14,148.15,3075.0,148.54,148.63,148.14,148.15,3075.0
2022-02-04 14:50:00,148.31,148.72,148.22,148.59,4516.0,148.31,148.72,148.22,148.59,4516.0
2022-02-04 15:00:00,148.63,149.1,148.63,148.98,6529.0,148.63,149.1,148.63,148.98,6529.0
2022-02-04 15:10:00,148.96,149.5,148.91,149.05,10128.0,148.96,149.5,148.91,149.05,10128.0
2022-02-04 15:20:00,149.04,149.25,148.73,148.77,10242.0,149.04,149.25,148.73,148.77,10242.0
2022-02-04 15:30:00,148.84,149.09,148.55,148.63,20011.0,148.84,149.09,148.55,148.63,20011.0
2022-02-04 15:40:00,148.63,148.64,147.83,147.97,19784.0,148.63,148.64,147.83,147.97,19784.0
2022-02-04 15:50:00,148.13,148.2,147.41,147.41,56920.0,148.13,148.2,147.41,147.41,56920.0
2022-02-07 09:30:00,148.15,148.55,146.83,148.53,29696.0,148.15,148.55,146.83,148.53,29696.0
2022-02-07 09:40:00,148.54,149.18,148.5,148.75,5895.0,148.54,149.18,148.5,148.75,5895.0
2022-02-07 09:50:00,148.8,149.52,148.56,149.32,9986.0,148.8,149.52,148.56,149.32,9986.0
2022-02-07 10:00:00,149.16,149.54,148.79,149.5,8799.0,149.16,149.54,148.79,149.5,8799.0
2022-02-07 10:10:00,149.52,149.59,147.72,147.72,28411.0,149.52,149.59,147.72,147.72,28411.0
2022-02-07 10:20:00,147.81,148.79,147.59,148.29,17793.0,147.81,148.79,147.59,148.29,17793.0
2022-02-07 10:30:00,148.31,148.79,148.13,148.39,6652.0,148.31,148.79,148.13,148.39,6652.0
2022-02-07 10:40:00,148.23,148.23,147.56,147.73,4454.0,148.23,148.23,147.56,147.73,4454.0
2022-02-07 10:50:00,147.75,148.16,147.63,147.96,6186.0,147.75,148.16,147.63,147.96,6186.0
2022-02-07 11:00:00,148.0,148.43,147.83,147.86,10492.0,148.0,148.43,147.83,147.86,10492.0
2022-02-07 11:10:00,147.99,148.37,147.91,148.16,6684.0,147.99,148.37,147.91,148.16,6684.0
2022-02-07 11:20:00,148.21,148.36,147.92,148.21,5020.0,148.21,148.36,147.92,148.21,5020.0
2022-02-07 11:30:00,148.24,148.32,147.4,147.43,5094.0,148.24,148.32,147.4,147.43,5094.0
2022-02-07 11:40:00,147.39,147.39,146.76,146.99,3995.0,147.39,147.39,146.76,146.99,3995.0
2022-02-07 11:50:00,147.05,147.15,146.77,147.15,2740.0,147.05,147.15,146.77,147.15,2740.0
2022-02-07 12:00:00,147.25,147.42,146.94,147.28,3710.0,147.25,147.42,146.94,147.28,3710.0
2022-02-07 12:10:00,147.26,147.42,147.06,147.29,5352.0,147.26,147.42,147.06,147.29,5352.0
2022-02-07 12:20:00,147.47,147.67,147.34,147.42,4939.0,147.47,147.67,147.34,147.42,4939.0
2022-02-07 12:30:00,147.21,147.46,146.98,147.1,6578.0,147.21,147.46,146.98,147.1,6578.0
2022-02-07 12:40:00,147.17,147.66,147.17,147.59,9445.0,147.17,147.66,147.17,147.59,9445.0
2022-02-07 12:50:00,147.64,147.73,147.25,147.43,6632.0,147.64,147.73,147.25,147.43,6632.0
2022-02-07 13:00:00,147.41,147.89,147.31,147.89,3545.0,147.41,147.89,147.31,147.89,3545.0
2022-02-07 13:10:00,147.83,148.07,147.8,147.99,4869.0,147.83,148.07,147.8,147.99,4869.0
2022-02-07 13:20:00,148.06,148.25,147.91,148.22,8378.0,148.06,148.25,147.91,148.22,8378.0
2022-02-07 13:30:00,148.17,148.22,147.71,147.82,10607.0,148.17,148.22,147.71,147.82,10607.0
2022-02-07 13:40:00,147.78,147.85,147.18,147.28,10787.0,147.78,147.85,147.18,147.28,10787.0
2022-02-07 13:50:00,147.28,147.59,146.98,147.53,17604.0,147.28,147.59,146.98,147.53,17604.0
2022-02-07 14:00:00,147.53,147.76,147.22,147.3,8596.0,147.53,147.76,147.22,147.3,8596.0
2022-02-07 14:10:00,147.3,147.34,147.03,147.12,15345.0,147.3,147.34,147.03,147.12,15345.0
2022-02-07 14:20:00,147.12,147.68,147.04,147.68,6768.0,147.12,147.68,147.04,147.68,6768.0
2022-02-07 14:30:00,147.66,147.8,147.39,147.44,7879.0,147.66,147.8,147.39,147.44,7879.0
2022-02-07 14:40:00,147.41,147.67,147.37,147.43,10677.0,147.41,147.67,147.37,147.43,10677.0
2022-02-07 14:50:00,147.39,147.52,147.12,147.47,6364.0,147.39,147.52,147.12,147.47,6364.0
2022-02-07 15:00:00,147.38,147.68,147.3,147.64,17410.0,147.38,147.68,147.3,147.64,17410.0
2022-02-07 15:10:00,147.54,147.99,147.48,147.49,20306.0,147.54,147.99,147.48,147.49,20306.0
2022-02-07 15:20:00,147.47,147.58,146.75,146.81,19097.0,147.47,147.58,146.75,146.81,19097.0
2022-02-07 15:30:00,146.88,147.11,146.47,146.5,20136.0,146.88,147.11,146.47,146.5,20136.0
2022-02-07 15:40:00,146.43,146.78,146.35,146.42,20478.0,146.43,146.78,146.35,146.42,20478.0
2022-02-07 15:50:00,146.36,146.82,146.06,146.72,97991.0,146.36,146.82,146.06,146.72,97991.0
2022-02-08 09:30:00,146.46,147.57,146.07,147.47,28135.0,146.46,147.57,146.07,147.47,28135.0
2022-02-08 09:40:00,147.27,147.67,146.15,146.15,8331.0,147.27,147.67,146.15,146.15,8331.0
2022-02-08 09:50:00,146.33,146.58,146.2,146.29,2616.0,146.33,146.58,146.2,146.29,2616.0
2022-02-08 10:00:00,146.27,146.34,145.85,146.34,6752.0,146.27,146.34,145.85,146.34,6752.0
2022-02-08 10:10:00,146.53,147.17,146.06,147.08,4961.0,146.53,147.17,146.06,147.08,4961.0
2022-02-08 10:20:00,147.04,147.16,146.22,146.3,3416.0,147.04,147.16,146.22,146.3,3416.0
2022-02-08 10:30:00,146.27,146.57,145.82,146.57,4872.0,146.27,146.57,145.82,146.57,4872.0
2022-02-08 10:40:00,146.42,147.81,146.4,147.81,4483.0,146.42,147.81,146.4,147.81,4483.0
2022-02-08 10:50:00,147.76,148.02,147.44,147.87,5707.0,147.76,148.02,147.44,147.87,5707.0
2022-02-08 11:00:00,148.2,148.71,148.0,148.71,4781.0,148.2,148.71,148.0,148.71,4781.0
2022-02-08 11:10:00,148.67,148.83,148.39,148.82,7490.0,148.67,148.83,148.39,148.82,7490.0
2022-02-08 11:20:00,148.74,148.74,148.36,148.4,3335.0,148.74,148.74,148.36,148.4,3335.0
2022-02-08 11:30:00,148.55,148.91,148.55,148.69,3408.0,148.55,148.91,148.55,148.69,3408.0
2022-02-08 11:40:00,148.76,148.9,148.59,148.82,6855.0,148.76,148.9,148.59,148.82,6855.0
2022-02-08 11:50:00,148.67,148.95,148.67,148.84,3732.0,148.67,148.95,148.67,148.84,3732.0
2022-02-08 12:00:00,148.78,149.07,148.73,148.73,7025.0,148.78,149.07,148.73,148.73,7025.0
2022-02-08 12:10:00,148.66,148.8,148.27,148.64,3899.0,148.66,148.8,148.27,148.64,3899.0
2022-02-08 12:20:00,148.59,148.61,148.37,148.6,4029.0,148.59,148.61,148.37,148.6,4029.0
2022-02-08 12:30:00,148.68,149.05,148.68,148.96,11490.0,148.68,149.05,148.68,148.96,11490.0
2022-02-08 12:40:00,148.96,149.46,148.94,149.16,13395.0,148.96,149.46,148.94,149.16,13395.0
2022-02-08 12:50:00,149.03,149.49,148.94,149.17,13547.0,149.03,149.49,148.94,149.17,13547.0
2022-02-08 13:00:00,149.05,149.08,148.64,148.67,5459.0,149.05,149.08,148.64,148.67,5459.0
2022-02-08 13:10:00,148.6,148.83,148.39,148.78,10325.0,148.6,148.83,148.39,148.78,10325.0
2022-02-08 13:20:00,148.53,148.75,148.38,148.41,5597.0,148.53,148.75,148.38,148.41,5597.0
2022-02-08 13:30:00,148.57,148.83,148.49,148.49,5433.0,148.57,148.83,148.49,148.49,5433.0
2022-02-08 13:40:00,148.36,148.5,148.22,148.34,3675.0,148.36,148.5,148.22,148.34,3675.0
2022-02-08 13:50:00,148.28,148.28,148.08,148.22,10605.0,148.28,148.28,148.08,148.22,10605.0
2022-02-08 14:00:00,148.23,148.66,148.23,148.45,5789.0,148.23,148.66,148.23,148.45,5789.0
2022-02-08 14:10:00,148.33,148.55,148.03,148.13,7548.0,148.33,148.55,148.03,148.13,7548.0
2022-02-08 14:20:00,148.06,148.08,147.31,147.31,23877.0,148.06,148.08,147.31,147.31,23877.0
2022-02-08 14:30:00,147.28,147.68,147.24,147.24,11047.0,147.28,147.68,147.24,147.24,11047.0
2022-02-08 14:40:00,147.35,147.71,147.35,147.71,10847.0,147.35,147.71,147.35,147.71,10847.0
2022-02-08 14:50:00,147.78,147.89,147.57,147.62,6227.0,147.78,147.89,147.57,147.62,6227.0
2022-02-08 15:00:00,147.65,147.65,147.1,147.59,19338.0,147.65,147.65,147.1,147.59,19338.0
2022-02-08 15:10:00,147.65,148.38,147.63,148.18,17916.0,147.65,148.38,147.63,148.18,17916.0
2022-02-08 15:20:00,148.24,148.24,147.53,147.75,27267.0,148.24,148.24,147.53,147.75,27267.0
2022-02-08 15:30:00,147.75,147.99,147.55,147.66,43974.0,147.75,147.99,147.55,147.66,43974.0
2022-02-08 15:40:00,147.66,148.08,147.61,147.99,33760.0,147.66,148.08,147.61,147.99,33760.0
2022-02-08 15:50:00,148.02,148.69,147.85,148.37,96501.0,148.02,148.69,147.85,148.37,96501.0
2022-02-09 09:30:00,151.51,152.59,151.0,152.26,26540.0,151.51,152.59,151.0,152.26,26540.0
2022-02-09 09:40:00,152.07,152.07,151.15,151.31,10918.0,152.07,152.07,151.15,151.31,10918.0
2022-02-09 09:50:00,151.7,151.7,150.31,150.44,8532.0,151.7,151.7,150.31,150.44,8532.0
2022-02-09 10:00:00,150.48,151.24,150.37,151.16,9087.0,150.48,151.24,150.37,151.16,9087.0
2022-02-09 10:10:00,151.16,151.34,150.38,150.46,5788.0,151.16,151.34,150.38,150.46,5788.0
2022-02-09 10:20:00,150.55,151.65,150.42,151.61,8846.0,150.55,151.65,150.42,151.61,8846.0
2022-02-09 10:30:00,151.68,152.12,151.45,151.71,7136.0,151.68,152.12,151.45,151.71,7136.0
2022-02-09 10:40:00,151.78,151.96,151.36,151.67,3634.0,151.78,151.96,151.36,151.67,3634.0
2022-02-09 10:50:00,151.74,151.87,151.41,151.8,3679.0,151.74,151.87,151.41,151.8,3679.0
2022-02-09 11:00:00,151.85,152.82,151.82,152.24,15181.0,151.85,152.82,151.82,152.24,15181.0
2022-02-09 11:10:00,152.12,152.25,151.82,151.99,7381.0,152.12,152.25,151.82,151.99,7381.0
2022-02-09 11:20:00,152.01,152.26,151.82,151.92,4101.0,152.01,152.26,151.82,151.92,4101.0
2022-02-09 11:30:00,151.99,152.28,151.72,152.04,5856.0,151.99,152.28,151.72,152.04,5856.0
2022-02-09 11:40:00,152.07,152.07,151.57,151.95,7850.0,152.07,152.07,151.57,151.95,7850.0
2022-02-09 11:50:00,151.9,151.93,151.49,151.68,44943.0,151.9,151.93,151.49,151.68,44943.0
2022-02-09 12:00:00,151.71,152.58,151.66,152.58,7566.0,151.71,152.58,151.66,152.58,7566.0
2022-02-09 12:10:00,152.65,152.82,152.49,152.81,5598.0,152.65,152.82,152.49,152.81,5598.0
2022-02-09 12:20:00,152.78,152.86,152.58,152.63,9047.0,152.78,152.86,152.58,152.63,9047.0
2022-02-09 12:30:00,152.59,152.87,152.42,152.77,6157.0,152.59,152.87,152.42,152.77,6157.0
2022-02-09 12:40:00,152.82,152.92,152.75,152.83,2586.0,152.82,152.92,152.75,152.83,2586.0
2022-02-09 12:50:00,152.8,152.87,152.66,152.84,3201.0,152.8,152.87,152.66,152.84,3201.0
2022-02-09 13:00:00,152.71,152.98,152.71,152.98,4622.0,152.71,152.98,152.71,152.98,4622.0
2022-02-09 13:10:00,152.96,153.08,152.81,152.95,6399.0,152.96,153.08,152.81,152.95,6399.0
2022-02-09 13:20:00,153.05,153.14,152.8,152.81,2257.0,153.05,153.14,152.8,152.81,2257.0
2022-02-09 13:30:00,152.84,152.91,152.63,152.63,6306.0,152.84,152.91,152.63,152.63,6306.0
2022-02-09 13:40:00,152.73,153.04,152.72,153.02,5402.0,152.73,153.04,152.72,153.02,5402.0
2022-02-09 13:50:00,152.91,153.1,152.76,153.1,6004.0,152.91,153.1,152.76,153.1,6004.0
2022-02-09 14:00:00,153.11,153.36,153.11,153.36,3607.0,153.11,153.36,153.11,153.36,3607.0
2022-02-09 14:10:00,153.39,153.39,153.15,153.22,4709.0,153.39,153.39,153.15,153.22,4709.0
2022-02-09 14:20:00,153.22,153.37,153.21,153.31,5999.0,153.22,153.37,153.21,153.31,5999.0
2022-02-09 14:30:00,153.33,153.63,153.28,153.57,7724.0,153.33,153.63,153.28,153.57,7724.0
2022-02-09 14:40:00,153.52,153.77,153.52,153.6,8890.0,153.52,153.77,153.52,153.6,8890.0
2022-02-09 14:50:00,153.62,153.78,153.33,153.37,8111.0,153.62,153.78,153.33,153.37,8111.0
2022-02-09 15:00:00,153.36,153.43,153.02,153.06,15643.0,153.36,153.43,153.02,153.06,15643.0
2022-02-09 15:10:00,153.12,153.44,153.08,153.42,10395.0,153.12,153.44,153.08,153.42,10395.0
2022-02-09 15:20:00,153.4,153.76,153.33,153.76,15250.0,153.4,153.76,153.33,153.76,15250.0
2022-02-09 15:30:00,153.69,154.2,153.69,154.0,23060.0,153.69,154.2,153.69,154.0,23060.0
2022-02-09 15:40:00,153.95,154.22,153.55,154.04,24058.0,153.95,154.22,153.55,154.04,24058.0
2022-02-09 15:50:00,154.3,154.42,153.97,154.41,97125.0,154.3,154.42,153.97,154.41,97125.0
2022-02-10 09:30:00,149.53,150.07,148.62,149.17,35177.0,149.53,150.07,148.62,149.17,35177.0
2022-02-10 09:40:00,149.44,149.67,148.86,149.27,12828.0,149.44,149.67,148.86,149.27,12828.0
2022-02-10 09:50:00,149.19,151.26,149.19,150.72,28348.0,149.19,151.26,149.19,150.72,28348.0
2022-02-10 10:00:00,150.69,151.82,150.43,151.72,18953.0,150.69,151.82,150.43,151.72,18953.0
2022-02-10 10:10:00,151.82,152.16,151.62,151.93,15356.0,151.82,152.16,151.62,151.93,15356.0
2022-02-10 10:20:00,151.64,152.39,151.37,152.39,7790.0,151.64,152.39,151.37,152.39,7790.0
2022-02-10 10:30:00,152.31,153.01,152.28,152.94,8126.0,152.31,153.01,152.28,152.94,8126.0
2022-02-10 10:40:00,152.95,153.28,152.69,153.13,13500.0,152.95,153.28,152.69,153.13,13500.0
2022-02-10 10:50:00,153.06,153.06,151.53,151.8,21849.0,153.06,153.06,151.53,151.8,21849.0
2022-02-10 11:00:00,151.57,152.25,151.35,152.19,7624.0,151.57,152.25,151.35,152.19,7624.0
2022-02-10 11:10:00,151.95,152.14,151.49,152.07,6197.0,151.95,152.14,151.49,152.07,6197.0
2022-02-10 11:20:00,151.89,152.03,151.66,151.83,7499.0,151.89,152.03,151.66,151.83,7499.0
2022-02-10 11:30:00,151.92,151.92,150.89,151.16,7679.0,151.92,151.92,150.89,151.16,7679.0
2022-02-10 11:40:00,151.22,151.89,150.99,151.8,4850.0,151.22,151.89,150.99,151.8,4850.0
2022-02-10 11:50:00,151.79,152.61,151.67,152.61,6231.0,151.79,152.61,151.67,152.61,6231.0
2022-02-10 12:00:00,152.45,152.54,152.17,152.33,6250.0,152.45,152.54,152.17,152.33,6250.0
2022-02-10 12:10:00,152.46,152.66,152.13,152.66,2919.0,152.46,152.66,152.13,152.66,2919.0
2022-02-10 12:20:00,152.69,152.81,152.57,152.71,2009.0,152.69,152.81,152.57,152.71,2009.0
2022-02-10 12:30:00,152.93,153.05,152.67,153.05,5382.0,152.93,153.05,152.67,153.05,5382.0
2022-02-10 12:40:00,153.23,153.28,151.22,151.74,16386.0,153.23,153.28,151.22,151.74,16386.0
2022-02-10 12:50:00,151.7,152.41,151.33,152.13,15793.0,151.7,152.41,151.33,152.13,15793.0
2022-02-10 13:00:00,152.33,152.77,152.05,152.33,5971.0,152.33,152.77,152.05,152.33,5971.0
2022-02-10 13:10:00,152.39,152.41,151.37,151.37,9037.0,152.39,152.41,151.37,151.37,9037.0
2022-02-10 13:20:00,151.3,151.37,150.89,150.89,3992.0,151.3,151.37,150.89,150.89,3992.0
2022-02-10 13:30:00,150.89,150.98,149.97,150.24,9678.0,150.89,150.98,149.97,150.24,9678.0
2022-02-10 13:40:00,150.34,150.73,150.34,150.35,7029.0,150.34,150.73,150.34,150.35,7029.0
2022-02-10 13:50:00,150.49,150.86,150.08,150.82,7992.0,150.49,150.86,150.08,150.82,7992.0
2022-02-10 14:00:00,151.02,151.02,150.01,150.25,7712.0,151.02,151.02,150.01,150.25,7712.0
2022-02-10 14:10:00,150.34,150.34,149.64,149.7,5741.0,150.34,150.34,149.64,149.7,5741.0
2022-02-10 14:20:00,149.71,150.15,149.45,150.02,7365.0,149.71,150.15,149.45,150.02,7365.0
2022-02-10 14:30:00,150.0,150.38,150.0,150.11,3467.0,150.0,150.38,150.0,150.11,3467.0
2022-02-10 14:40:00,150.29,150.49,149.66,149.71,6634.0,150.29,150.49,149.66,149.71,6634.0
2022-02-10 14:50:00,149.83,149.89,149.09,149.11,5510.0,149.83,149.89,149.09,149.11,5510.0
2022-02-10 15:00:00,149.15,149.47,148.7,149.41,10751.0,149.15,149.47,148.7,149.41,10751.0
2022-02-10 15:10:00,149.55,149.84,149.28,149.28,12229.0,149.55,149.84,149.28,149.28,12229.0
2022-02-10 15:20:00,149.35,149.44,149.06,149.2,14377.0,149.35,149.44,149.06,149.2,14377.0
2022-02-10 15:30:00,148.98,148.99,148.21,148.62,18300.0,148.98,148.99,148.21,148.62,18300.0
2022-02-10 15:40:00,148.71,148.72,147.68,148.05,30021.0,148.71,148.72,147.68,148.05,30021.0
2022-02-10 15:50:00,147.95,149.12,147.59,148.98,124248.0,147.95,149.12,147.59,148.98,124248.0
2022-02-11 09:30:00,149.0,150.53,148.17,148.18,20494.0,149.0,150.53,148.17,148.18,20494.0
2022-02-11 09:40:00,148.02,149.38,147.7,149.03,12670.0,148.02,149.38,147.7,149.03,12670.0
2022-02-11 09:50:00,149.02,149.38,147.98,148.22,10455.0,149.02,149.38,147.98,148.22,10455.0
2022-02-11 10:00:00,148.31,149.22,148.02,148.53,9393.0,148.31,149.22,148.02,148.53,9393.0
2022-02-11 10:10:00,148.41,148.84,147.68,147.93,12783.0,148.41,148.84,147.68,147.93,12783.0
2022-02-11 10:20:00,147.87,149.05,147.87,148.62,8345.0,147.87,149.05,147.87,148.62,8345.0
2022-02-11 10:30:00,148.59,149.39,148.4,149.08,10242.0,148.59,149.39,148.4,149.08,10242.0
2022-02-11 10:40:00,149.03,149.23,148.38,148.41,4373.0,149.03,149.23,148.38,148.41,4373.0
2022-02-11 10:50:00,148.14,148.21,147.15,147.24,7294.0,148.14,148.21,147.15,147.24,7294.0
2022-02-11 11:00:00,147.27,147.84,147.02,147.02,4905.0,147.27,147.84,147.02,147.02,4905.0
2022-02-11 11:10:00,146.9,147.0,145.89,146.23,8120.0,146.9,147.0,145.89,146.23,8120.0
2022-02-11 11:20:00,146.26,146.41,146.1,146.17,3752.0,146.26,146.41,146.1,146.17,3752.0
2022-02-11 11:30:00,146.36,146.53,145.71,145.8,3264.0,146.36,146.53,145.71,145.8,3264.0
2022-02-11 11:40:00,145.86,146.36,145.7,146.36,3207.0,145.86,146.36,145.7,146.36,3207.0
2022-02-11 11:50:00,146.3,146.41,145.99,146.16,5723.0,146.3,146.41,145.99,146.16,5723.0
2022-02-11 12:00:00,145.96,146.39,145.96,146.15,2816.0,145.96,146.39,145.96,146.15,2816.0
2022-02-11 12:10:00,146.29,146.5,145.69,145.82,8278.0,146.29,146.5,145.69,145.82,8278.0
2022-02-11 12:20:00,145.84,145.85,145.59,145.66,24032.0,145.84,145.85,145.59,145.66,24032.0
2022-02-11 12:30:00,145.58,145.93,145.42,145.6,22011.0,145.58,145.93,145.42,145.6,22011.0
2022-02-11 12:40:00,145.6,145.63,145.31,145.62,3430.0,145.6,145.63,145.31,145.62,3430.0
2022-02-11 12:50:00,145.53,145.53,144.7,144.7,8407.0,145.53,145.53,144.7,144.7,8407.0
2022-02-11 13:00:00,144.7,145.03,144.48,144.92,6891.0,144.7,145.03,144.48,144.92,6891.0
2022-02-11 13:10:00,144.89,145.08,144.55,144.98,6980.0,144.89,145.08,144.55,144.98,6980.0
2022-02-11 13:20:00,144.86,144.93,144.26,144.26,6216.0,144.86,144.93,144.26,144.26,6216.0
2022-02-11 13:30:00,144.23,144.24,142.77,142.81,9996.0,144.23,144.24,142.77,142.81,9996.0
2022-02-11 13:40:00,142.87,143.46,142.51,142.51,16180.0,142.87,143.46,142.51,142.51,16180.0
2022-02-11 13:50:00,142.72,143.36,142.69,142.81,6313.0,142.72,143.36,142.69,142.81,6313.0
2022-02-11 14:00:00,142.66,143.17,142.08,142.44,25763.0,142.66,143.17,142.08,142.44,25763.0
2022-02-11 14:10:00,142.57,143.68,142.16,143.37,16914.0,142.57,143.68,142.16,143.37,16914.0
2022-02-11 14:20:00,143.25,143.5,142.48,142.56,47094.0,143.25,143.5,142.48,142.56,47094.0
2022-02-11 14:30:00,142.68,143.34,142.41,142.9,23258.0,142.68,143.34,142.41,142.9,23258.0
2022-02-11 14:40:00,142.67,142.87,142.2,142.29,36970.0,142.67,142.87,142.2,142.29,36970.0
2022-02-11 14:50:00,142.18,142.58,141.74,142.38,14006.0,142.18,142.58,141.74,142.38,14006.0
2022-02-11 15:00:00,142.66,143.65,142.62,142.97,12123.0,142.66,143.65,142.62,142.97,12123.0
2022-02-11 15:10:00,142.98,143.28,142.48,142.49,11622.0,142.98,143.28,142.48,142.49,11622.0
2022-02-11 15:20:00,142.43,142.76,142.16,142.54,30621.0,142.43,142.76,142.16,142.54,30621.0
2022-02-11 15:30:00,142.48,142.48,141.74,141.78,16176.0,142.48,142.48,141.74,141.78,16176.0
2022-02-11 15:40:00,141.78,142.56,141.33,142.56,37351.0,141.78,142.56,141.33,142.56,37351.0
2022-02-11 15:50:00,142.71,143.3,142.37,142.49,101487.0,142.71,143.3,142.37,142.49,101487.0
2022-02-14 09:30:00,142.5,143.5,142.0,143.5,31125.0,142.5,143.5,142.0,143.5,31125.0
2022-02-14 09:40:00,143.55,144.12,143.28,143.71,14720.0,143.55,144.12,143.28,143.71,14720.0
2022-02-14 09:50:00,143.96,144.64,143.67,143.83,7817.0,143.96,144.64,143.67,143.83,7817.0
2022-02-14 10:00:00,143.94,143.94,142.7,143.15,22036.0,143.94,143.94,142.7,143.15,22036.0
2022-02-14 10:10:00,143.17,143.85,142.67,142.94,22448.0,143.17,143.85,142.67,142.94,22448.0
2022-02-14 10:20:00,142.75,143.38,142.67,143.29,16579.0,142.75,143.38,142.67,143.29,16579.0
2022-02-14 10:30:00,143.41,143.47,142.44,142.75,18578.0,143.41,143.47,142.44,142.75,18578.0
2022-02-14 10:40:00,142.85,143.93,142.73,143.93,5405.0,142.85,143.93,142.73,143.93,5405.0
2022-02-14 10:50:00,144.11,144.11,143.52,143.85,7750.0,144.11,144.11,143.52,143.85,7750.0
2022-02-14 11:00:00,143.58,144.14,143.57,143.74,4231.0,143.58,144.14,143.57,143.74,4231.0
2022-02-14 11:10:00,143.82,144.31,143.39,144.31,7948.0,143.82,144.31,143.39,144.31,7948.0
2022-02-14 11:20:00,144.18,144.51,144.02,144.31,6822.0,144.18,144.51,144.02,144.31,6822.0
2022-02-14 11:30:00,144.36,144.56,143.58,143.59,12389.0,144.36,144.56,143.58,143.59,12389.0
2022-02-14 11:40:00,143.7,143.91,143.54,143.61,8000.0,143.7,143.91,143.54,143.61,8000.0
2022-02-14 11:50:00,143.71,143.73,143.17,143.58,11932.0,143.71,143.73,143.17,143.58,11932.0
2022-02-14 12:00:00,143.54,143.72,143.37,143.38,13157.0,143.54,143.72,143.37,143.38,13157.0
2022-02-14 12:10:00,143.35,143.7,143.32,143.45,5389.0,143.35,143.7,143.32,143.45,5389.0
2022-02-14 12:20:00,143.44,143.8,143.43,143.76,11493.0,143.44,143.8,143.43,143.76,11493.0
2022-02-14 12:30:00,143.69,144.06,143.66,143.72,7607.0,143.69,144.06,143.66,143.72,7607.0
2022-02-14 12:40:00,143.71,144.11,143.64,144.1,10166.0,143.71,144.11,143.64,144.1,10166.0
2022-02-14 12:50:00,144.08,144.24,143.65,143.8,15921.0,144.08,144.24,143.65,143.8,15921.0
2022-02-14 13:00:00,143.84,143.86,143.27,143.31,15461.0,143.84,143.86,143.27,143.31,15461.0
2022-02-14 13:10:00,143.31,143.39,143.17,143.39,5653.0,143.31,143.39,143.17,143.39,5653.0
2022-02-14 13:20:00,143.25,143.44,142.64,142.67,11877.0,143.25,143.44,142.64,142.67,11877.0
2022-02-14 13:30:00,142.6,142.66,142.24,142.33,16876.0,142.6,142.66,142.24,142.33,16876.0
2022-02-14 13:40:00,142.24,142.38,141.84,141.84,12324.0,142.24,142.38,141.84,141.84,12324.0
2022-02-14 13:50:00,141.83,141.83,141.0,141.07,13777.0,141.83,141.83,141.0,141.07,13777.0
2022-02-14 14:00:00,140.84,140.97,140.15,140.37,14582.0,140.84,140.97,140.15,140.37,14582.0
2022-02-14 14:10:00,140.17,140.72,140.17,140.72,7582.0,140.17,140.72,140.17,140.72,7582.0
2022-02-14 14:20:00,140.79,141.75,140.38,141.62,14136.0,140.79,141.75,140.38,141.62,14136.0
2022-02-14 14:30:00,141.52,141.65,141.05,141.33,6362.0,141.52,141.65,141.05,141.33,6362.0
2022-02-14 14:40:00,141.43,141.81,141.26,141.37,9196.0,141.43,141.81,141.26,141.37,9196.0
2022-02-14 14:50:00,141.51,142.19,141.48,141.93,8221.0,141.51,142.19,141.48,141.93,8221.0
2022-02-14 15:00:00,141.95,142.05,141.33,141.86,11244.0,141.95,142.05,141.33,141.86,11244.0
2022-02-14 15:10:00,141.83,142.23,141.54,141.55,9944.0,141.83,142.23,141.54,141.55,9944.0
2022-02-14 15:20:00,141.3,142.21,141.27,142.0,15227.0,141.3,142.21,141.27,142.0,15227.0
2022-02-14 15:30:00,141.9,142.53,141.9,142.32,20129.0,141.9,142.53,141.9,142.32,20129.0
2022-02-14 15:40:00,142.35,142.39,141.63,141.98,28781.0,142.35,142.39,141.63,141.98,28781.0
2022-02-14 15:50:00,141.94,142.31,141.4,142.09,111367.0,141.94,142.31,141.4,142.09,111367.0
2022-02-15 09:30:00,144.67,145.84,144.55,145.44,29133.0,144.67,145.84,144.55,145.44,29133.0
2022-02-15 09:40:00,145.09,145.09,144.3,144.3,12408.0,145.09,145.09,144.3,144.3,12408.0
2022-02-15 09:50:00,144.26,145.6,144.17,145.51,15128.0,144.26,145.6,144.17,145.51,15128.0
2022-02-15 10:00:00,145.5,145.75,144.98,145.13,12035.0,145.5,145.75,144.98,145.13,12035.0
2022-02-15 10:10:00,144.89,144.98,144.57,144.58,6813.0,144.89,144.98,144.57,144.58,6813.0
2022-02-15 10:20:00,144.43,144.64,144.08,144.55,5079.0,144.43,144.64,144.08,144.55,5079.0
2022-02-15 10:30:00,144.71,145.05,144.58,145.05,6300.0,144.71,145.05,144.58,145.05,6300.0
2022-02-15 10:40:00,145.08,145.55,145.08,145.48,6693.0,145.08,145.55,145.08,145.48,6693.0
2022-02-15 10:50:00,145.72,145.76,145.19,145.19,4939.0,145.72,145.76,145.19,145.19,4939.0
2022-02-15 11:00:00,145.24,145.49,145.24,145.46,19172.0,145.24,145.49,145.24,145.46,19172.0
2022-02-15 11:10:00,145.43,145.44,145.1,145.13,4590.0,145.43,145.44,145.1,145.13,4590.0
2022-02-15 11:20:00,145.18,145.32,144.87,144.89,4592.0,145.18,145.32,144.87,144.89,4592.0
2022-02-15 11:30:00,145.01,145.57,144.95,145.5,38124.0,145.01,145.57,144.95,145.5,38124.0
2022-02-15 11:40:00,145.52,145.66,145.35,145.5,15847.0,145.52,145.66,145.35,145.5,15847.0
2022-02-15 11:50:00,145.5,145.92,145.47,145.64,28227.0,145.5,145.92,145.47,145.64,28227.0
2022-02-15 12:00:00,145.7,145.72,145.25,145.28,5996.0,145.7,145.72,145.25,145.28,5996.0
2022-02-15 12:10:00,145.37,145.42,144.71,144.86,5722.0,145.37,145.42,144.71,144.86,5722.0
2022-02-15 12:20:00,144.8,144.8,144.51,144.59,3993.0,144.8,144.8,144.51,144.59,3993.0
2022-02-15 12:30:00,144.55,144.72,144.48,144.52,3800.0,144.55,144.72,144.48,144.52,3800.0
2022-02-15 12:40:00,144.55,144.6,144.02,144.18,6666.0,144.55,144.6,144.02,144.18,6666.0
2022-02-15 12:50:00,144.14,144.66,144.14,144.6,5274.0,144.14,144.66,144.14,144.6,5274.0
2022-02-15 13:00:00,144.72,145.21,144.71,145.15,4436.0,144.72,145.21,144.71,145.15,4436.0
2022-02-15 13:10:00,145.1,145.22,145.02,145.04,3322.0,145.1,145.22,145.02,145.04,3322.0
2022-02-15 13:20:00,145.12,145.69,145.11,145.63,3202.0,145.12,145.69,145.11,145.63,3202.0
2022-02-15 13:30:00,145.7,145.7,145.39,145.46,7878.0,145.7,145.7,145.39,145.46,7878.0
2022-02-15 13:40:00,145.53,145.6,145.47,145.54,15223.0,145.53,145.6,145.47,145.54,15223.0
2022-02-15 13:50:00,145.55,145.68,145.5,145.6,44359.0,145.55,145.68,145.5,145.6,44359.0
2022-02-15 14:00:00,145.6,145.69,145.33,145.5,14728.0,145.6,145.69,145.33,145.5,14728.0
2022-02-15 14:10:00,145.5,145.75,145.5,145.66,55901.0,145.5,145.75,145.5,145.66,55901.0
2022-02-15 14:20:00,145.69,145.88,145.62,145.64,7096.0,145.69,145.88,145.62,145.64,7096.0
2022-02-15 14:30:00,145.64,145.69,145.44,145.56,13624.0,145.64,145.69,145.44,145.56,13624.0
2022-02-15 14:40:00,145.59,145.75,145.24,145.65,21139.0,145.59,145.75,145.24,145.65,21139.0
2022-02-15 14:50:00,145.63,145.92,145.44,145.92,26518.0,145.63,145.92,145.44,145.92,26518.0
2022-02-15 15:00:00,145.91,146.24,145.85,146.19,51109.0,145.91,146.24,145.85,146.19,51109.0
2022-02-15 15:10:00,146.14,146.15,145.8,145.85,50349.0,146.14,146.15,145.8,145.85,50349.0
2022-02-15 15:20:00,145.85,146.04,145.65,146.0,34785.0,145.85,146.04,145.65,146.0,34785.0
2022-02-15 15:30:00,146.03,146.05,145.45,145.72,30314.0,146.03,146.05,145.45,145.72,30314.0
2022-02-15 15:40:00,145.67,145.9,145.49,145.64,76826.0,145.67,145.9,145.49,145.64,76826.0
2022-02-15 15:50:00,145.67,146.46,145.67,146.1,235004.0,145.67,146.46,145.67,146.1,235004.0
2022-02-16 09:30:00,144.97,145.35,143.58,144.05,19109.0,144.97,145.35,143.58,144.05,19109.0
2022-02-16 09:40:00,143.52,143.67,142.89,143.25,6106.0,143.52,143.67,142.89,143.25,6106.0
2022-02-16 09:50:00,143.21,143.26,142.4,142.98,6345.0,143.21,143.26,142.4,142.98,6345.0
2022-02-16 10:00:00,142.74,143.3,142.51,143.19,9115.0,142.74,143.3,142.51,143.19,9115.0
2022-02-16 10:10:00,143.11,143.27,142.33,142.52,15120.0,143.11,143.27,142.33,142.52,15120.0
2022-02-16 10:20:00,142.56,143.18,142.45,143.01,27553.0,142.56,143.18,142.45,143.01,27553.0
2022-02-16 10:30:00,142.99,143.07,142.7,142.89,22250.0,142.99,143.07,142.7,142.89,22250.0
2022-02-16 10:40:00,142.88,143.42,142.59,143.28,29733.0,142.88,143.42,142.59,143.28,29733.0
2022-02-16 10:50:00,143.27,143.41,143.0,143.14,28333.0,143.27,143.41,143.0,143.14,28333.0
2022-02-16 11:00:00,143.08,143.79,143.02,143.47,28888.0,143.08,143.79,143.02,143.47,28888.0
2022-02-16 11:10:00,143.49,143.73,143.14,143.18,26360.0,143.49,143.73,143.14,143.18,26360.0
2022-02-16 11:20:00,143.2,143.5,143.0,143.38,20640.0,143.2,143.5,143.0,143.38,20640.0
2022-02-16 11:30:00,143.31,143.33,142.95,143.01,9742.0,143.31,143.33,142.95,143.01,9742.0
2022-02-16 11:40:00,143.04,143.24,143.0,143.21,6940.0,143.04,143.24,143.0,143.21,6940.0
2022-02-16 11:50:00,143.32,143.5,143.22,143.47,11206.0,143.32,143.5,143.22,143.47,11206.0
2022-02-16 12:00:00,143.47,143.5,143.31,143.31,16826.0,143.47,143.5,143.31,143.31,16826.0
2022-02-16 12:10:00,143.34,143.37,143.13,143.19,8578.0,143.34,143.37,143.13,143.19,8578.0
2022-02-16 12:20:00,143.22,143.39,143.18,143.28,10125.0,143.22,143.39,143.18,143.28,10125.0
2022-02-16 12:30:00,143.25,143.25,142.77,143.01,8292.0,143.25,143.25,142.77,143.01,8292.0
2022-02-16 12:40:00,143.08,143.42,143.0,143.39,19430.0,143.08,143.42,143.0,143.39,19430.0
2022-02-16 12:50:00,143.41,143.5,143.14,143.25,12752.0,143.41,143.5,143.14,143.25,12752.0
2022-02-16 13:00:00,143.25,143.29,143.07,143.2,4943.0,143.25,143.29,143.07,143.2,4943.0
2022-02-16 13:10:00,143.19,143.5,143.08,143.42,9491.0,143.19,143.5,143.08,143.42,9491.0
2022-02-16 13:20:00,143.39,143.54,143.18,143.46,10154.0,143.39,143.54,143.18,143.46,10154.0
2022-02-16 13:30:00,143.44,143.44,143.16,143.31,25724.0,143.44,143.44,143.16,143.31,25724.0
2022-02-16 13:40:00,143.15,143.35,143.09,143.34,17608.0,143.15,143.35,143.09,143.34,17608.0
2022-02-16 13:50:00,143.35,143.57,143.26,143.44,27718.0,143.35,143.57,143.26,143.44,27718.0
2022-02-16 14:00:00,143.46,144.55,143.15,144.22,71229.0,143.46,144.55,143.15,144.22,71229.0
2022-02-16 14:10:00,144.25,144.4,143.93,143.94,75080.0,144.25,144.4,143.93,143.94,75080.0
2022-02-16 14:20:00,143.97,144.86,143.93,144.59,78219.0,143.97,144.86,143.93,144.59,78219.0
2022-02-16 14:30:00,144.65,145.19,144.59,144.67,78020.0,144.65,145.19,144.59,144.67,78020.0
2022-02-16 14:40:00,144.68,144.77,144.41,144.56,31372.0,144.68,144.77,144.41,144.56,31372.0
2022-02-16 14:50:00,144.49,145.0,144.31,145.0,59267.0,144.49,145.0,144.31,145.0,59267.0
2022-02-16 15:00:00,145.0,145.8,144.89,145.69,12739.0,145.0,145.8,144.89,145.69,12739.0
2022-02-16 15:10:00,145.73,145.87,145.47,145.79,12167.0,145.73,145.87,145.47,145.79,12167.0
2022-02-16 15:20:00,145.9,146.24,145.67,146.24,10882.0,145.9,146.24,145.67,146.24,10882.0
2022-02-16 15:30:00,146.28,146.3,145.68,146.04,14924.0,146.28,146.3,145.68,146.04,14924.0
2022-02-16 15:40:00,146.05,146.16,145.7,146.16,20835.0,146.05,146.16,145.7,146.16,20835.0
2022-02-16 15:50:00,146.21,146.81,145.81,145.84,68306.0,146.21,146.81,145.81,145.84,68306.0
2022-02-17 09:30:00,144.18,144.77,142.82,143.45,27475.0,144.18,144.77,142.82,143.45,27475.0
2022-02-17 09:40:00,143.46,143.64,142.07,142.23,8433.0,143.46,143.64,142.07,142.23,8433.0
2022-02-17 09:50:00,142.17,142.54,141.66,142.35,10162.0,142.17,142.54,141.66,142.35,10162.0
2022-02-17 10:00:00,142.36,142.52,141.82,141.97,18973.0,142.36,142.52,141.82,141.97,18973.0
2022-02-17 10:10:00,141.93,142.18,141.26,141.26,10470.0,141.93,142.18,141.26,141.26,10470.0
2022-02-17 10:20:00,141.31,141.46,140.96,141.17,8132.0,141.31,141.46,140.96,141.17,8132.0
2022-02-17 10:30:00,141.26,141.4,140.6,140.7,9019.0,141.26,141.4,140.6,140.7,9019.0
2022-02-17 10:40:00,140.58,140.71,140.36,140.65,13157.0,140.58,140.71,140.36,140.65,13157.0
2022-02-17 10:50:00,140.45,141.11,140.44,141.03,7645.0,140.45,141.11,140.44,141.03,7645.0
2022-02-17 11:00:00,141.0,141.4,140.87,140.87,9733.0,141.0,141.4,140.87,140.87,9733.0
2022-02-17 11:10:00,140.95,141.52,140.92,141.36,5632.0,140.95,141.52,140.92,141.36,5632.0
2022-02-17 11:20:00,141.27,141.61,141.27,141.5,6704.0,141.27,141.61,141.27,141.5,6704.0
2022-02-17 11:30:00,141.5,141.59,141.31,141.41,8340.0,141.5,141.59,141.31,141.41,8340.0
2022-02-17 11:40:00,141.44,141.93,141.4,141.93,6082.0,141.44,141.93,141.4,141.93,6082.0
2022-02-17 11:50:00,141.89,141.91,141.08,141.17,5500.0,141.89,141.91,141.08,141.17,5500.0
2022-02-17 12:00:00,141.25,141.26,140.36,140.36,6338.0,141.25,141.26,140.36,140.36,6338.0
2022-02-17 12:10:00,140.4,140.4,139.59,139.59,9278.0,140.4,140.4,139.59,139.59,9278.0
2022-02-17 12:20:00,139.67,140.24,139.67,140.12,4950.0,139.67,140.24,139.67,140.12,4950.0
2022-02-17 12:30:00,140.09,140.53,140.09,140.27,5130.0,140.09,140.53,140.09,140.27,5130.0
2022-02-17 12:40:00,140.3,140.57,140.15,140.41,9394.0,140.3,140.57,140.15,140.41,9394.0
2022-02-17 12:50:00,140.31,140.49,140.22,140.38,5763.0,140.31,140.49,140.22,140.38,5763.0
2022-02-17 13:00:00,140.43,140.43,140.09,140.1,3706.0,140.43,140.43,140.09,140.1,3706.0
2022-02-17 13:10:00,139.98,139.98,139.55,139.64,5629.0,139.98,139.98,139.55,139.64,5629.0
2022-02-17 13:20:00,139.58,139.65,139.28,139.5,8055.0,139.58,139.65,139.28,139.5,8055.0
2022-02-17 13:30:00,139.49,139.81,139.49,139.58,5672.0,139.49,139.81,139.49,139.58,5672.0
2022-02-17 13:40:00,139.57,139.64,139.52,139.58,5641.0,139.57,139.64,139.52,139.58,5641.0
2022-02-17 13:50:00,139.58,139.92,139.53,139.8,8182.0,139.58,139.92,139.53,139.8,8182.0
2022-02-17 14:00:00,139.76,139.8,139.56,139.56,6416.0,139.76,139.8,139.56,139.56,6416.0
2022-02-17 14:10:00,139.6,139.71,139.57,139.62,10192.0,139.6,139.71,139.57,139.62,10192.0
2022-02-17 14:20:00,139.69,139.76,139.55,139.72,9366.0,139.69,139.76,139.55,139.72,9366.0
2022-02-17 14:30:00,139.68,139.69,139.05,139.06,9134.0,139.68,139.69,139.05,139.06,9134.0
2022-02-17 14:40:00,139.07,139.25,138.83,139.23,7707.0,139.07,139.25,138.83,139.23,7707.0
2022-02-17 14:50:00,139.16,139.16,138.89,138.97,7684.0,139.16,139.16,138.89,138.97,7684.0
2022-02-17 15:00:00,138.92,139.03,138.46,138.56,12998.0,138.92,139.03,138.46,138.56,12998.0
2022-02-17 15:10:00,138.54,138.7,138.31,138.51,14290.0,138.54,138.7,138.31,138.51,14290.0
2022-02-17 15:20:00,138.49,138.61,138.17,138.19,12716.0,138.49,138.61,138.17,138.19,12716.0
2022-02-17 15:30:00,138.19,138.68,137.92,138.6,28659.0,138.19,138.68,137.92,138.6,28659.0
2022-02-17 15:40:00,138.56,138.57,138.14,138.38,34429.0,138.56,138.57,138.14,138.38,34429.0
2022-02-17 15:50:00,138.4,138.4,137.64,138.3,149452.0,138.4,138.4,137.64,138.3,149452.0
2022-02-18 09:30:00,138.77,138.77,137.66,137.81,70413.0,138.77,138.77,137.66,137.81,70413.0
2022-02-18 09:40:00,137.71,138.31,137.19,138.03,12146.0,137.71,138.31,137.19,138.03,12146.0
2022-02-18 09:50:00,138.34,139.22,138.27,138.36,8278.0,138.34,139.22,138.27,138.36,8278.0
2022-02-18 10:00:00,138.53,138.63,137.88,137.88,7811.0,138.53,138.63,137.88,137.88,7811.0
2022-02-18 10:10:00,138.09,138.65,137.63,137.98,8621.0,138.09,138.65,137.63,137.98,8621.0
2022-02-18 10:20:00,137.91,138.09,137.4,137.7,8253.0,137.91,138.09,137.4,137.7,8253.0
2022-02-18 10:30:00,137.51,137.51,136.93,137.25,16245.0,137.51,137.51,136.93,137.25,16245.0
2022-02-18 10:40:00,137.45,137.45,136.98,137.05,16562.0,137.45,137.45,136.98,137.05,16562.0
2022-02-18 10:50:00,137.09,137.16,136.78,136.91,11973.0,137.09,137.16,136.78,136.91,11973.0
2022-02-18 11:00:00,136.94,136.94,136.23,136.34,18046.0,136.94,136.94,136.23,136.34,18046.0
2022-02-18 11:10:00,136.42,137.03,136.22,137.03,11133.0,136.42,137.03,136.22,137.03,11133.0
2022-02-18 11:20:00,137.12,137.2,136.67,136.7,7189.0,137.12,137.2,136.67,136.7,7189.0
2022-02-18 11:30:00,136.67,137.21,136.6,137.13,9392.0,136.67,137.21,136.6,137.13,9392.0
2022-02-18 11:40:00,137.13,137.22,136.75,136.92,9801.0,137.13,137.22,136.75,136.92,9801.0
2022-02-18 11:50:00,136.76,137.02,136.59,136.69,12104.0,136.76,137.02,136.59,136.69,12104.0
2022-02-18 12:00:00,136.7,137.18,136.56,137.18,6691.0,136.7,137.18,136.56,137.18,6691.0
2022-02-18 12:10:00,137.3,137.81,137.11,137.54,16602.0,137.3,137.81,137.11,137.54,16602.0
2022-02-18 12:20:00,137.27,137.45,137.16,137.2,6799.0,137.27,137.45,137.16,137.2,6799.0
2022-02-18 12:30:00,137.15,137.43,136.32,136.45,13789.0,137.15,137.43,136.32,136.45,13789.0
2022-02-18 12:40:00,136.41,136.59,136.05,136.34,9274.0,136.41,136.59,136.05,136.34,9274.0
2022-02-18 12:50:00,136.28,136.43,136.13,136.18,4963.0,136.28,136.43,136.13,136.18,4963.0
2022-02-18 13:00:00,136.32,136.36,135.96,136.26,6325.0,136.32,136.36,135.96,136.26,6325.0
2022-02-18 13:10:00,136.14,136.28,135.99,135.99,4847.0,136.14,136.28,135.99,135.99,4847.0
2022-02-18 13:20:00,135.98,136.26,135.85,135.91,16410.0,135.98,136.26,135.85,135.91,16410.0
2022-02-18 13:30:00,135.96,136.83,135.91,136.82,16131.0,135.96,136.83,135.91,136.82,16131.0
2022-02-18 13:40:00,136.8,137.05,136.63,137.03,3327.0,136.8,137.05,136.63,137.03,3327.0
2022-02-18 13:50:00,137.02,137.35,137.02,137.15,6282.0,137.02,137.35,137.02,137.15,6282.0
2022-02-18 14:00:00,137.11,137.35,136.83,136.92,9754.0,137.11,137.35,136.83,136.92,9754.0
2022-02-18 14:10:00,136.91,137.04,136.48,136.74,61968.0,136.91,137.04,136.48,136.74,61968.0
2022-02-18 14:20:00,136.77,137.18,136.65,137.15,72596.0,136.77,137.18,136.65,137.15,72596.0
2022-02-18 14:30:00,137.16,137.45,136.85,136.87,77098.0,137.16,137.45,136.85,136.87,77098.0
2022-02-18 14:40:00,136.8,136.89,136.18,136.21,51284.0,136.8,136.89,136.18,136.21,51284.0
2022-02-18 14:50:00,136.18,136.86,136.13,136.7,42278.0,136.18,136.86,136.13,136.7,42278.0
2022-02-18 15:00:00,136.77,137.06,136.32,136.42,54182.0,136.77,137.06,136.32,136.42,54182.0
2022-02-18 15:10:00,136.44,136.71,135.47,135.48,47117.0,136.44,136.71,135.47,135.48,47117.0
2022-02-18 15:20:00,135.43,135.69,135.25,135.54,43052.0,135.43,135.69,135.25,135.54,43052.0
2022-02-18 15:30:00,135.53,135.53,135.12,135.29,41591.0,135.53,135.53,135.12,135.29,41591.0
2022-02-18 15:40:00,135.28,135.95,135.17,135.6,71907.0,135.28,135.95,135.17,135.6,71907.0
2022-02-18 15:50:00,135.51,135.58,134.05,134.94,481769.0,135.51,135.58,134.05,134.94,481769.0
2022-02-22 09:30:00,134.67,135.57,133.6,135.14,68863.0,134.67,135.57,133.6,135.14,68863.0
2022-02-22 09:40:00,134.9,135.84,134.77,135.59,24613.0,134.9,135.84,134.77,135.59,24613.0
2022-02-22 09:50:00,135.59,136.27,135.48,135.5,46762.0,135.59,136.27,135.48,135.5,46762.0
2022-02-22 10:00:00,135.63,135.95,135.18,135.79,35101.0,135.63,135.95,135.18,135.79,35101.0
2022-02-22 10:10:00,135.69,135.86,135.27,135.33,42538.0,135.69,135.86,135.27,135.33,42538.0
2022-02-22 10:20:00,135.28,136.36,135.2,136.36,38296.0,135.28,136.36,135.2,136.36,38296.0
2022-02-22 10:30:00,136.3,136.3,135.12,135.13,32525.0,136.3,136.3,135.12,135.13,32525.0
2022-02-22 10:40:00,135.13,135.68,135.12,135.67,21747.0,135.13,135.68,135.12,135.67,21747.0
2022-02-22 10:50:00,135.65,135.65,134.54,134.54,22185.0,135.65,135.65,134.54,134.54,22185.0
2022-02-22 11:00:00,134.53,135.5,134.53,134.85,18150.0,134.53,135.5,134.53,134.85,18150.0
2022-02-22 11:10:00,134.85,135.17,134.2,134.36,27586.0,134.85,135.17,134.2,134.36,27586.0
2022-02-22 11:20:00,134.28,134.68,133.98,134.25,37035.0,134.28,134.68,133.98,134.25,37035.0
2022-02-22 11:30:00,134.18,134.65,134.15,134.41,42929.0,134.18,134.65,134.15,134.41,42929.0
2022-02-22 11:40:00,134.43,134.81,134.32,134.66,20946.0,134.43,134.81,134.32,134.66,20946.0
2022-02-22 11:50:00,134.67,134.82,133.75,134.08,24777.0,134.67,134.82,133.75,134.08,24777.0
2022-02-22 12:00:00,134.06,134.69,134.06,134.55,24162.0,134.06,134.69,134.06,134.55,24162.0
2022-02-22 12:10:00,134.54,134.57,134.04,134.07,17233.0,134.54,134.57,134.04,134.07,17233.0
2022-02-22 12:20:00,134.1,134.5,134.03,134.42,15296.0,134.1,134.5,134.03,134.42,15296.0
2022-02-22 12:30:00,134.37,134.45,134.07,134.09,27433.0,134.37,134.45,134.07,134.09,27433.0
2022-02-22 12:40:00,134.06,134.12,133.73,133.84,17185.0,134.06,134.12,133.73,133.84,17185.0
2022-02-22 12:50:00,133.91,134.3,133.87,134.03,21568.0,133.91,134.3,133.87,134.03,21568.0
2022-02-22 13:00:00,134.03,134.34,133.87,134.24,20691.0,134.03,134.34,133.87,134.24,20691.0
2022-02-22 13:10:00,134.25,134.47,133.74,133.81,28620.0,134.25,134.47,133.74,133.81,28620.0
2022-02-22 13:20:00,133.81,133.84,133.52,133.68,49275.0,133.81,133.84,133.52,133.68,49275.0
2022-02-22 13:30:00,133.7,134.02,133.61,133.86,36914.0,133.7,134.02,133.61,133.86,36914.0
2022-02-22 13:40:00,133.9,133.99,133.51,133.67,26651.0,133.9,133.99,133.51,133.67,26651.0
2022-02-22 13:50:00,133.65,133.76,133.29,133.47,24702.0,133.65,133.76,133.29,133.47,24702.0
2022-02-22 14:00:00,133.54,133.58,133.22,133.22,20710.0,133.54,133.58,133.22,133.22,20710.0
2022-02-22 14:10:00,133.24,133.86,133.09,133.86,24542.0,133.24,133.86,133.09,133.86,24542.0
2022-02-22 14:20:00,133.86,134.36,133.58,134.24,28679.0,133.86,134.36,133.58,134.24,28679.0
2022-02-22 14:30:00,134.24,134.96,133.96,134.81,27447.0,134.24,134.96,133.96,134.81,27447.0
2022-02-22 14:40:00,134.71,135.08,134.15,134.97,26686.0,134.71,135.08,134.15,134.97,26686.0
2022-02-22 14:50:00,135.0,136.47,134.97,136.07,39626.0,135.0,136.47,134.97,136.07,39626.0
2022-02-22 15:00:00,136.19,136.95,135.87,136.33,37069.0,136.19,136.95,135.87,136.33,37069.0
2022-02-22 15:10:00,136.37,136.96,136.34,136.56,54656.0,136.37,136.96,136.34,136.56,54656.0
2022-02-22 15:20:00,136.53,136.8,136.09,136.57,48651.0,136.53,136.8,136.09,136.57,48651.0
2022-02-22 15:30:00,136.44,136.45,135.67,135.98,39798.0,136.44,136.45,135.67,135.98,39798.0
2022-02-22 15:40:00,136.01,136.1,135.12,135.24,61469.0,136.01,136.1,135.12,135.24,61469.0
2022-02-22 15:50:00,135.18,135.42,134.64,135.33,201134.0,135.18,135.42,134.64,135.33,201134.0
2022-02-23 09:30:00,150.23,150.97,144.75,144.92,267782.0,150.23,150.97,144.75,144.92,267782.0
2022-02-23 09:40:00,145.0,147.91,144.36,147.68,114769.0,145.0,147.91,144.36,147.68,114769.0
2022-02-23 09:50:00,147.73,147.73,146.42,147.44,109572.0,147.73,147.73,146.42,147.44,109572.0
2022-02-23 10:00:00,147.47,147.65,146.64,146.89,100380.0,147.47,147.65,146.64,146.89,100380.0
2022-02-23 10:10:00,147.02,147.63,146.7,147.14,59074.0,147.02,147.63,146.7,147.14,59074.0
2022-02-23 10:20:00,147.18,147.98,146.06,146.37,107406.0,147.18,147.98,146.06,146.37,107406.0
2022-02-23 10:30:00,146.29,146.61,145.55,146.41,49224.0,146.29,146.61,145.55,146.41,49224.0
2022-02-23 10:40:00,146.43,146.43,145.24,145.67,32695.0,146.43,146.43,145.24,145.67,32695.0
2022-02-23 10:50:00,145.67,145.77,144.87,145.03,41421.0,145.67,145.77,144.87,145.03,41421.0
2022-02-23 11:00:00,145.03,145.09,144.06,144.43,28092.0,145.03,145.09,144.06,144.43,28092.0
2022-02-23 11:10:00,144.23,144.25,143.35,143.87,29070.0,144.23,144.25,143.35,143.87,29070.0
2022-02-23 11:20:00,143.9,144.27,143.25,143.26,26206.0,143.9,144.27,143.25,143.26,26206.0
2022-02-23 11:30:00,143.34,144.72,143.07,144.19,18860.0,143.34,144.72,143.07,144.19,18860.0
2022-02-23 11:40:00,144.2,144.87,144.1,144.65,41129.0,144.2,144.87,144.1,144.65,41129.0
2022-02-23 11:50:00,144.71,145.4,144.36,145.03,29191.0,144.71,145.4,144.36,145.03,29191.0
2022-02-23 12:00:00,145.12,145.81,144.68,144.8,97828.0,145.12,145.81,144.68,144.8,97828.0
2022-02-23 12:10:00,144.8,144.91,143.93,144.52,58581.0,144.8,144.91,143.93,144.52,58581.0
2022-02-23 12:20:00,144.41,144.74,144.18,144.38,39952.0,144.41,144.74,144.18,144.38,39952.0
2022-02-23 12:30:00,144.41,144.52,143.59,143.79,121327.0,144.41,144.52,143.59,143.79,121327.0
2022-02-23 12:40:00,143.84,144.25,143.65,143.83,101230.0,143.84,144.25,143.65,143.83,101230.0
2022-02-23 12:50:00,143.84,143.86,142.51,142.53,49286.0,143.84,143.86,142.51,142.53,49286.0
2022-02-23 13:00:00,142.51,142.72,142.34,142.59,52177.0,142.51,142.72,142.34,142.59,52177.0
2022-02-23 13:10:00,142.55,142.64,141.51,141.74,52773.0,142.55,142.64,141.51,141.74,52773.0
2022-02-23 13:20:00,141.72,141.97,141.08,141.08,44395.0,141.72,141.97,141.08,141.08,44395.0
2022-02-23 13:30:00,141.16,142.02,141.14,141.86,19514.0,141.16,142.02,141.14,141.86,19514.0
2022-02-23 13:40:00,141.9,142.49,141.76,142.25,19882.0,141.9,142.49,141.76,142.25,19882.0
2022-02-23 13:50:00,142.26,142.39,141.63,142.22,21995.0,142.26,142.39,141.63,142.22,21995.0
2022-02-23 14:00:00,142.15,142.6,142.0,142.49,25057.0,142.15,142.6,142.0,142.49,25057.0
2022-02-23 14:10:00,142.49,142.78,141.98,142.3,31957.0,142.49,142.78,141.98,142.3,31957.0
2022-02-23 14:20:00,142.38,142.51,141.55,141.73,31458.0,142.38,142.51,141.55,141.73,31458.0
2022-02-23 14:30:00,141.72,141.96,141.56,141.59,27616.0,141.72,141.96,141.56,141.59,27616.0
2022-02-23 14:40:00,141.56,141.79,141.31,141.7,42051.0,141.56,141.79,141.31,141.7,42051.0
2022-02-23 14:50:00,141.67,142.11,141.56,142.01,48812.0,141.67,142.11,141.56,142.01,48812.0
2022-02-23 15:00:00,141.99,142.08,141.33,141.53,52797.0,141.99,142.08,141.33,141.53,52797.0
2022-02-23 15:10:00,141.6,141.82,141.16,141.49,68685.0,141.6,141.82,141.16,141.49,68685.0
2022-02-23 15:20:00,141.57,141.95,141.3,141.77,64148.0,141.57,141.95,141.3,141.77,64148.0
2022-02-23 15:30:00,141.75,142.19,141.55,141.66,103245.0,141.75,142.19,141.55,141.66,103245.0
2022-02-23 15:40:00,141.67,141.77,140.75,140.75,160562.0,141.67,141.77,140.75,140.75,160562.0
2022-02-23 15:50:00,140.68,141.57,140.58,140.88,461146.0,140.68,141.57,140.58,140.88,461146.0
2022-02-24 09:30:00,138.42,140.24,137.11,140.24,100779.0,138.42,140.24,137.11,140.24,100779.0
2022-02-24 09:40:00,140.19,141.19,138.87,141.07,54459.0,140.19,141.19,138.87,141.07,54459.0
2022-02-24 09:50:00,141.17,142.03,140.65,141.66,96110.0,141.17,142.03,140.65,141.66,96110.0
2022-02-24 10:00:00,141.57,142.76,140.49,142.55,120106.0,141.57,142.76,140.49,142.55,120106.0
2022-02-24 10:10:00,142.62,144.23,142.42,143.9,120087.0,142.62,144.23,142.42,143.9,120087.0
2022-02-24 10:20:00,143.89,144.2,142.19,142.22,38528.0,143.89,144.2,142.19,142.22,38528.0
2022-02-24 10:30:00,142.21,142.38,140.93,141.08,26537.0,142.21,142.38,140.93,141.08,26537.0
2022-02-24 10:40:00,141.08,141.94,140.87,141.86,20112.0,141.08,141.94,140.87,141.86,20112.0
2022-02-24 10:50:00,141.85,141.86,140.6,141.1,19554.0,141.85,141.86,140.6,141.1,19554.0
2022-02-24 11:00:00,141.11,142.1,140.91,142.01,21018.0,141.11,142.1,140.91,142.01,21018.0
2022-02-24 11:10:00,142.1,143.25,141.6,143.12,57995.0,142.1,143.25,141.6,143.12,57995.0
2022-02-24 11:20:00,143.32,143.53,142.55,142.79,121189.0,143.32,143.53,142.55,142.79,121189.0
2022-02-24 11:30:00,142.93,143.21,142.71,143.08,84070.0,142.93,143.21,142.71,143.08,84070.0
2022-02-24 11:40:00,142.99,143.11,142.02,142.62,30615.0,142.99,143.11,142.02,142.62,30615.0
2022-02-24 11:50:00,142.68,144.23,142.67,144.21,28448.0,142.68,144.23,142.67,144.21,28448.0
2022-02-24 12:00:00,144.28,144.37,143.14,143.14,26859.0,144.28,144.37,143.14,143.14,26859.0
2022-02-24 12:10:00,143.15,143.38,142.25,142.33,17499.0,143.15,143.38,142.25,142.33,17499.0
2022-02-24 12:20:00,142.34,142.47,141.79,142.44,17412.0,142.34,142.47,141.79,142.44,17412.0
2022-02-24 12:30:00,142.51,143.17,142.12,143.17,11698.0,142.51,143.17,142.12,143.17,11698.0
2022-02-24 12:40:00,143.27,143.78,143.14,143.15,22694.0,143.27,143.78,143.14,143.15,22694.0
2022-02-24 12:50:00,143.07,143.46,142.82,142.96,38759.0,143.07,143.46,142.82,142.96,38759.0
2022-02-24 13:00:00,142.92,143.5,142.74,143.28,15882.0,142.92,143.5,142.74,143.28,15882.0
2022-02-24 13:10:00,143.25,143.75,143.15,143.61,26222.0,143.25,143.75,143.15,143.61,26222.0
2022-02-24 13:20:00,143.52,143.88,143.48,143.57,172731.0,143.52,143.88,143.48,143.57,172731.0
2022-02-24 13:30:00,143.64,144.71,143.64,144.59,38522.0,143.64,144.71,143.64,144.59,38522.0
2022-02-24 13:40:00,144.65,145.93,144.54,145.87,24763.0,144.65,145.93,144.54,145.87,24763.0
2022-02-24 13:50:00,145.94,146.18,145.48,145.59,55929.0,145.94,146.18,145.48,145.59,55929.0
2022-02-24 14:00:00,145.6,145.81,145.0,145.26,19511.0,145.6,145.81,145.0,145.26,19511.0
2022-02-24 14:10:00,145.24,146.09,145.24,146.02,17233.0,145.24,146.09,145.24,146.02,17233.0
2022-02-24 14:20:00,146.13,146.21,145.63,146.07,29973.0,146.13,146.21,145.63,146.07,29973.0
2022-02-24 14:30:00,146.13,147.77,146.11,147.77,31024.0,146.13,147.77,146.11,147.77,31024.0
2022-02-24 14:40:00,147.82,147.82,146.72,147.22,88050.0,147.82,147.82,146.72,147.22,88050.0
2022-02-24 14:50:00,147.29,147.89,147.14,147.43,66736.0,147.29,147.89,147.14,147.43,66736.0
2022-02-24 15:00:00,147.56,148.17,147.25,147.9,16072.0,147.56,148.17,147.25,147.9,16072.0
2022-02-24 15:10:00,147.88,148.14,147.56,148.14,44617.0,147.88,148.14,147.56,148.14,44617.0
2022-02-24 15:20:00,148.1,148.44,147.85,147.92,50321.0,148.1,148.44,147.85,147.92,50321.0
2022-02-24 15:30:00,147.9,149.48,147.9,149.2,43468.0,147.9,149.48,147.9,149.2,43468.0
2022-02-24 15:40:00,149.19,149.3,148.72,148.77,75605.0,149.19,149.3,148.72,148.77,75605.0
2022-02-24 15:50:00,148.82,149.73,148.79,149.15,175941.0,148.82,149.73,148.79,149.15,175941.0
2022-02-25 09:30:00,148.39,149.18,147.12,148.42,76776.0,148.39,149.18,147.12,148.42,76776.0
2022-02-25 09:40:00,148.38,150.79,148.35,150.79,68296.0,148.38,150.79,148.35,150.79,68296.0
2022-02-25 09:50:00,150.67,150.91,149.2,149.21,33255.0,150.67,150.91,149.2,149.21,33255.0
2022-02-25 10:00:00,149.23,149.62,148.72,149.59,32658.0,149.23,149.62,148.72,149.59,32658.0
2022-02-25 10:10:00,149.59,149.85,148.63,149.56,20447.0,149.59,149.85,148.63,149.56,20447.0
2022-02-25 10:20:00,149.55,150.5,149.49,150.46,23758.0,149.55,150.5,149.49,150.46,23758.0
2022-02-25 10:30:00,150.44,150.82,150.11,150.54,43453.0,150.44,150.82,150.11,150.54,43453.0
2022-02-25 10:40:00,150.61,151.73,150.59,151.69,45326.0,150.61,151.73,150.59,151.69,45326.0
2022-02-25 10:50:00,151.59,151.59,150.59,150.74,19021.0,151.59,151.59,150.59,150.74,19021.0
2022-02-25 11:00:00,150.74,150.77,150.13,150.63,10745.0,150.74,150.77,150.13,150.63,10745.0
2022-02-25 11:10:00,150.63,151.3,150.47,151.29,22045.0,150.63,151.3,150.47,151.29,22045.0
2022-02-25 11:20:00,151.39,151.39,150.78,151.05,23048.0,151.39,151.39,150.78,151.05,23048.0
2022-02-25 11:30:00,151.06,151.47,150.84,151.34,17393.0,151.06,151.47,150.84,151.34,17393.0
2022-02-25 11:40:00,151.42,151.92,151.09,151.9,10051.0,151.42,151.92,151.09,151.9,10051.0
2022-02-25 11:50:00,151.94,152.39,151.65,152.27,17718.0,151.94,152.39,151.65,152.27,17718.0
2022-02-25 12:00:00,152.24,152.48,152.08,152.19,9349.0,152.24,152.48,152.08,152.19,9349.0
2022-02-25 12:10:00,152.17,152.55,151.95,152.47,16440.0,152.17,152.55,151.95,152.47,16440.0
2022-02-25 12:20:00,152.47,152.6,152.12,152.52,19644.0,152.47,152.6,152.12,152.52,19644.0
2022-02-25 12:30:00,152.53,152.79,152.37,152.37,13672.0,152.53,152.79,152.37,152.37,13672.0
2022-02-25 12:40:00,152.45,152.63,151.81,151.81,10516.0,152.45,152.63,151.81,151.81,10516.0
2022-02-25 12:50:00,151.78,151.8,150.94,151.22,10159.0,151.78,151.8,150.94,151.22,10159.0
2022-02-25 13:00:00,151.27,151.5,150.85,150.95,14890.0,151.27,151.5,150.85,150.95,14890.0
2022-02-25 13:10:00,150.96,151.24,150.55,151.1,13338.0,150.96,151.24,150.55,151.1,13338.0
2022-02-25 13:20:00,151.13,151.29,150.93,151.27,10301.0,151.13,151.29,150.93,151.27,10301.0
2022-02-25 13:30:00,151.44,151.84,151.38,151.79,12175.0,151.44,151.84,151.38,151.79,12175.0
2022-02-25 13:40:00,151.85,152.12,151.79,151.98,8911.0,151.85,152.12,151.79,151.98,8911.0
2022-02-25 13:50:00,152.02,152.28,151.46,151.86,14610.0,152.02,152.28,151.46,151.86,14610.0
2022-02-25 14:00:00,151.83,152.28,151.52,151.55,11828.0,151.83,152.28,151.52,151.55,11828.0
2022-02-25 14:10:00,151.5,151.71,151.27,151.59,14493.0,151.5,151.71,151.27,151.59,14493.0
2022-02-25 14:20:00,151.57,152.22,151.57,152.1,15391.0,151.57,152.22,151.57,152.1,15391.0
2022-02-25 14:30:00,152.16,152.28,151.44,151.85,15407.0,152.16,152.28,151.44,151.85,15407.0
2022-02-25 14:40:00,151.83,152.03,151.62,151.7,15346.0,151.83,152.03,151.62,151.7,15346.0
2022-02-25 14:50:00,151.68,152.06,151.23,152.0,15796.0,151.68,152.06,151.23,152.0,15796.0
2022-02-25 15:00:00,151.95,151.98,151.62,151.73,20053.0,151.95,151.98,151.62,151.73,20053.0
2022-02-25 15:10:00,151.9,152.46,151.71,152.46,16239.0,151.9,152.46,151.71,152.46,16239.0
2022-02-25 15:20:00,152.55,152.88,152.31,152.53,25833.0,152.55,152.88,152.31,152.53,25833.0
2022-02-25 15:30:00,152.54,152.87,152.32,152.55,29178.0,152.54,152.87,152.32,152.55,29178.0
2022-02-25 15:40:00,152.59,152.88,152.21,152.75,45412.0,152.59,152.88,152.21,152.75,45412.0
2022-02-25 15:50:00,152.84,153.33,152.6,153.01,192128.0,152.84,153.33,152.6,153.01,192128.0
2022-02-28 09:30:00,151.2,153.29,150.96,151.36,49330.0,151.2,153.29,150.96,151.36,49330.0
2022-02-28 09:40:00,151.13,152.82,151.13,152.73,18047.0,151.13,152.82,151.13,152.73,18047.0
2022-02-28 09:50:00,152.65,153.52,152.28,153.4,21093.0,152.65,153.52,152.28,153.4,21093.0
2022-02-28 10:00:00,153.58,153.58,151.88,151.96,10619.0,153.58,153.58,151.88,151.96,10619.0
2022-02-28 10:10:00,152.07,152.17,151.26,151.47,10938.0,152.07,152.17,151.26,151.47,10938.0
2022-02-28 10:20:00,151.48,151.81,151.3,151.53,10716.0,151.48,151.81,151.3,151.53,10716.0
2022-02-28 10:30:00,151.61,152.34,151.48,152.27,11940.0,151.61,152.34,151.48,152.27,11940.0
2022-02-28 10:40:00,152.35,152.92,152.17,152.34,12705.0,152.35,152.92,152.17,152.34,12705.0
2022-02-28 10:50:00,152.26,152.5,151.9,152.31,12172.0,152.26,152.5,151.9,152.31,12172.0
2022-02-28 11:00:00,152.31,152.94,152.3,152.68,16136.0,152.31,152.94,152.3,152.68,16136.0
2022-02-28 11:10:00,152.76,153.3,152.5,153.25,10103.0,152.76,153.3,152.5,153.25,10103.0
2022-02-28 11:20:00,153.36,153.71,153.26,153.56,13598.0,153.36,153.71,153.26,153.56,13598.0
2022-02-28 11:30:00,153.61,153.81,153.3,153.39,11370.0,153.61,153.81,153.3,153.39,11370.0
2022-02-28 11:40:00,153.37,153.41,152.74,152.99,7129.0,153.37,153.41,152.74,152.99,7129.0
2022-02-28 11:50:00,152.99,153.27,152.86,153.06,9959.0,152.99,153.27,152.86,153.06,9959.0
2022-02-28 12:00:00,152.99,153.12,151.71,151.71,8543.0,152.99,153.12,151.71,151.71,8543.0
2022-02-28 12:10:00,151.6,151.8,151.09,151.35,11566.0,151.6,151.8,151.09,151.35,11566.0
2022-02-28 12:20:00,151.38,151.67,151.0,151.17,9965.0,151.38,151.67,151.0,151.17,9965.0
2022-02-28 12:30:00,151.13,151.35,150.78,150.82,9714.0,151.13,151.35,150.78,150.82,9714.0
2022-02-28 12:40:00,150.92,150.92,150.09,150.43,13538.0,150.92,150.92,150.09,150.43,13538.0
2022-02-28 12:50:00,150.44,150.64,150.05,150.64,10215.0,150.44,150.64,150.05,150.64,10215.0
2022-02-28 13:00:00,150.61,151.37,150.6,151.37,8335.0,150.61,151.37,150.6,151.37,8335.0
2022-02-28 13:10:00,151.37,151.49,150.56,150.61,11728.0,151.37,151.49,150.56,150.61,11728.0
2022-02-28 13:20:00,150.48,150.96,150.4,150.81,8750.0,150.48,150.96,150.4,150.81,8750.0
2022-02-28 13:30:00,150.7,151.1,150.61,151.04,11288.0,150.7,151.1,150.61,151.04,11288.0
2022-02-28 13:40:00,150.98,151.22,150.72,151.11,10978.0,150.98,151.22,150.72,151.11,10978.0
2022-02-28 13:50:00,151.2,151.63,151.1,151.25,13559.0,151.2,151.63,151.1,151.25,13559.0
2022-02-28 14:00:00,151.18,151.19,149.55,149.6,14412.0,151.18,151.19,149.55,149.6,14412.0
2022-02-28 14:10:00,149.55,150.16,149.41,150.14,20700.0,149.55,150.16,149.41,150.14,20700.0
2022-02-28 14:20:00,150.19,150.19,149.32,149.58,9241.0,150.19,150.19,149.32,149.58,9241.0
2022-02-28 14:30:00,149.73,149.96,149.31,149.47,10432.0,149.73,149.96,149.31,149.47,10432.0
2022-02-28 14:40:00,149.35,150.14,149.34,149.93,10125.0,149.35,150.14,149.34,149.93,10125.0
2022-02-28 14:50:00,149.89,150.36,149.66,150.19,14938.0,149.89,150.36,149.66,150.19,14938.0
2022-02-28 15:00:00,150.28,150.28,149.26,149.68,17671.0,150.28,150.28,149.26,149.68,17671.0
2022-02-28 15:10:00,149.56,149.71,149.23,149.48,13987.0,149.56,149.71,149.23,149.48,13987.0
2022-02-28 15:20:00,149.52,150.27,149.52,149.95,13170.0,149.52,150.27,149.52,149.95,13170.0
2022-02-28 15:30:00,149.81,149.86,148.76,148.97,25265.0,149.81,149.86,148.76,148.97,25265.0
2022-02-28 15:40:00,149.05,150.22,149.02,150.14,36525.0,149.05,150.22,149.02,150.14,36525.0
2022-02-28 15:50:00,150.3,151.71,150.14,151.53,173992.0,150.3,151.71,150.14,151.53,173992.0
2022-03-01 09:30:00,151.4,152.73,151.4,152.06,28603.0,151.4,152.73,151.4,152.06,28603.0
2022-03-01 09:40:00,151.99,152.08,150.82,151.5,14517.0,151.99,152.08,150.82,151.5,14517.0
2022-03-01 09:50:00,151.61,151.7,150.5,151.3,11789.0,151.61,151.7,150.5,151.3,11789.0
2022-03-01 10:00:00,151.45,152.39,150.83,152.24,15266.0,151.45,152.39,150.83,152.24,15266.0
2022-03-01 10:10:00,152.28,153.14,151.71,152.91,19751.0,152.28,153.14,151.71,152.91,19751.0
2022-03-01 10:20:00,153.02,153.48,152.88,153.25,19335.0,153.02,153.48,152.88,153.25,19335.0
2022-03-01 10:30:00,153.3,153.44,152.79,153.06,16000.0,153.3,153.44,152.79,153.06,16000.0
2022-03-01 10:40:00,153.0,153.0,152.16,152.41,16984.0,153.0,153.0,152.16,152.41,16984.0
2022-03-01 10:50:00,152.25,152.54,151.67,152.54,17930.0,152.25,152.54,151.67,152.54,17930.0
2022-03-01 11:00:00,152.47,153.79,152.46,153.64,34882.0,152.47,153.79,152.46,153.64,34882.0
2022-03-01 11:10:00,153.59,154.14,153.45,153.76,22552.0,153.59,154.14,153.45,153.76,22552.0
2022-03-01 11:20:00,153.75,154.11,153.1,153.21,24689.0,153.75,154.11,153.1,153.21,24689.0
2022-03-01 11:30:00,153.25,153.25,152.16,152.37,27550.0,153.25,153.25,152.16,152.37,27550.0
2022-03-01 11:40:00,152.42,152.49,151.83,152.14,18188.0,152.42,152.49,151.83,152.14,18188.0
2022-03-01 11:50:00,152.31,152.31,151.59,151.97,12819.0,152.31,152.31,151.59,151.97,12819.0
2022-03-01 12:00:00,151.88,152.15,151.39,151.45,18882.0,151.88,152.15,151.39,151.45,18882.0
2022-03-01 12:10:00,151.41,152.2,151.34,152.1,10602.0,151.41,152.2,151.34,152.1,10602.0
2022-03-01 12:20:00,152.11,152.11,151.58,151.94,10688.0,152.11,152.11,151.58,151.94,10688.0
2022-03-01 12:30:00,151.94,152.24,151.72,151.94,9881.0,151.94,152.24,151.72,151.94,9881.0
2022-03-01 12:40:00,152.04,152.73,151.95,152.51,13195.0,152.04,152.73,151.95,152.51,13195.0
2022-03-01 12:50:00,152.6,152.65,152.27,152.49,11754.0,152.6,152.65,152.27,152.49,11754.0
2022-03-01 13:00:00,152.43,152.63,151.92,152.03,17960.0,152.43,152.63,151.92,152.03,17960.0
2022-03-01 13:10:00,152.09,152.09,151.44,151.46,17416.0,152.09,152.09,151.44,151.46,17416.0
2022-03-01 13:20:00,151.48,151.75,150.96,151.01,16952.0,151.48,151.75,150.96,151.01,16952.0
2022-03-01 13:30:00,151.02,151.58,150.98,151.58,15533.0,151.02,151.58,150.98,151.58,15533.0
2022-03-01 13:40:00,151.6,151.84,151.38,151.61,21702.0,151.6,151.84,151.38,151.61,21702.0
2022-03-01 13:50:00,151.59,151.92,151.51,151.78,22398.0,151.59,151.92,151.51,151.78,22398.0
2022-03-01 14:00:00,151.87,151.94,151.43,151.82,19609.0,151.87,151.94,151.43,151.82,19609.0
2022-03-01 14:10:00,151.8,152.06,151.44,152.06,21370.0,151.8,152.06,151.44,152.06,21370.0
2022-03-01 14:20:00,152.01,152.48,151.76,152.36,20188.0,152.01,152.48,151.76,152.36,20188.0
2022-03-01 14:30:00,152.32,152.68,152.1,152.62,22420.0,152.32,152.68,152.1,152.62,22420.0
2022-03-01 14:40:00,152.63,152.65,151.83,152.0,16766.0,152.63,152.65,151.83,152.0,16766.0
2022-03-01 14:50:00,151.97,152.04,151.48,151.57,21121.0,151.97,152.04,151.48,151.57,21121.0
2022-03-01 15:00:00,151.53,152.67,151.47,152.58,24039.0,151.53,152.67,151.47,152.58,24039.0
2022-03-01 15:10:00,152.61,152.61,151.64,151.71,23646.0,152.61,152.61,151.64,151.71,23646.0
2022-03-01 15:20:00,151.73,151.78,150.84,150.84,25198.0,151.73,151.78,150.84,150.84,25198.0
2022-03-01 15:30:00,150.78,150.86,150.35,150.66,35012.0,150.78,150.86,150.35,150.66,35012.0
2022-03-01 15:40:00,150.67,150.84,149.35,149.41,44562.0,150.67,150.84,149.35,149.41,44562.0
2022-03-01 15:50:00,149.41,150.72,149.31,150.54,216396.0,149.41,150.72,149.31,150.54,216396.0
2022-03-02 09:30:00,152.02,152.32,150.81,151.49,36186.0,152.02,152.32,150.81,151.49,36186.0
2022-03-02 09:40:00,151.42,154.51,151.33,154.32,33935.0,151.42,154.51,151.33,154.32,33935.0
2022-03-02 09:50:00,154.39,154.69,153.57,153.83,26890.0,154.39,154.69,153.57,153.83,26890.0
2022-03-02 10:00:00,153.73,154.0,152.25,152.47,34485.0,153.73,154.0,152.25,152.47,34485.0
2022-03-02 10:10:00,152.47,152.63,152.06,152.53,23389.0,152.47,152.63,152.06,152.53,23389.0
2022-03-02 10:20:00,152.61,153.82,151.82,153.63,31027.0,152.61,153.82,151.82,153.63,31027.0
2022-03-02 10:30:00,153.67,154.27,152.76,153.63,19230.0,153.67,154.27,152.76,153.63,19230.0
2022-03-02 10:40:00,153.73,153.73,152.91,153.51,15814.0,153.73,153.73,152.91,153.51,15814.0
2022-03-02 10:50:00,153.69,153.71,152.69,153.14,24640.0,153.69,153.71,152.69,153.14,24640.0
2022-03-02 11:00:00,153.15,154.55,152.69,154.51,32003.0,153.15,154.55,152.69,154.51,32003.0
2022-03-02 11:10:00,154.44,154.61,154.21,154.48,22100.0,154.44,154.61,154.21,154.48,22100.0
2022-03-02 11:20:00,154.58,154.98,154.2,154.67,26598.0,154.58,154.98,154.2,154.67,26598.0
2022-03-02 11:30:00,154.8,155.32,154.69,155.09,18346.0,154.8,155.32,154.69,155.09,18346.0
2022-03-02 11:40:00,154.98,155.19,154.62,154.82,13818.0,154.98,155.19,154.62,154.82,13818.0
2022-03-02 11:50:00,154.77,155.0,154.53,154.83,20184.0,154.77,155.0,154.53,154.83,20184.0
2022-03-02 12:00:00,154.83,155.6,154.73,155.59,23860.0,154.83,155.6,154.73,155.59,23860.0
2022-03-02 12:10:00,155.53,155.88,155.41,155.79,26881.0,155.53,155.88,155.41,155.79,26881.0
2022-03-02 12:20:00,155.72,155.89,155.55,155.74,20431.0,155.72,155.89,155.55,155.74,20431.0
2022-03-02 12:30:00,155.79,155.93,155.27,155.32,21116.0,155.79,155.93,155.27,155.32,21116.0
2022-03-02 12:40:00,155.28,155.74,155.15,155.61,11371.0,155.28,155.74,155.15,155.61,11371.0
2022-03-02 12:50:00,155.6,155.8,155.24,155.66,10397.0,155.6,155.8,155.24,155.66,10397.0
2022-03-02 13:00:00,155.66,156.38,155.52,156.26,13716.0,155.66,156.38,155.52,156.26,13716.0
2022-03-02 13:10:00,156.21,156.68,156.17,156.38,14760.0,156.21,156.68,156.17,156.38,14760.0
2022-03-02 13:20:00,156.48,156.48,156.18,156.21,6999.0,156.48,156.48,156.18,156.21,6999.0
2022-03-02 13:30:00,156.25,156.44,156.15,156.44,8549.0,156.25,156.44,156.15,156.44,8549.0
2022-03-02 13:40:00,156.42,156.42,155.81,155.81,7800.0,156.42,156.42,155.81,155.81,7800.0
2022-03-02 13:50:00,155.99,156.18,155.78,155.81,9858.0,155.99,156.18,155.78,155.81,9858.0
2022-03-02 14:00:00,155.93,156.53,155.91,156.41,13676.0,155.93,156.53,155.91,156.41,13676.0
2022-03-02 14:10:00,156.34,156.84,156.28,156.81,20142.0,156.34,156.84,156.28,156.81,20142.0
2022-03-02 14:20:00,156.83,157.0,156.25,156.51,39560.0,156.83,157.0,156.25,156.51,39560.0
2022-03-02 14:30:00,156.57,156.69,156.33,156.62,22728.0,156.57,156.69,156.33,156.62,22728.0
2022-03-02 14:40:00,156.61,157.07,156.61,156.91,17941.0,156.61,157.07,156.61,156.91,17941.0
2022-03-02 14:50:00,156.88,157.05,156.52,156.71,20067.0,156.88,157.05,156.52,156.71,20067.0
2022-03-02 15:00:00,156.68,157.15,156.6,156.74,27098.0,156.68,157.15,156.6,156.74,27098.0
2022-03-02 15:10:00,156.67,156.8,156.45,156.77,18325.0,156.67,156.8,156.45,156.77,18325.0
2022-03-02 15:20:00,156.7,157.03,156.6,156.95,27906.0,156.7,157.03,156.6,156.95,27906.0
2022-03-02 15:30:00,156.92,157.27,156.88,156.97,28038.0,156.92,157.27,156.88,156.97,28038.0
2022-03-02 15:40:00,156.98,157.47,156.83,157.37,45203.0,156.98,157.47,156.83,157.37,45203.0
2022-03-02 15:50:00,157.49,157.8,157.27,157.46,273497.0,157.49,157.8,157.27,157.46,273497.0
2022-03-03 09:30:00,158.53,159.51,156.69,157.75,70897.0,158.53,159.51,156.69,157.75,70897.0
2022-03-03 09:40:00,157.84,157.91,156.26,156.41,18896.0,157.84,157.91,156.26,156.41,18896.0
2022-03-03 09:50:00,156.41,157.07,156.18,156.77,15701.0,156.41,157.07,156.18,156.77,15701.0
2022-03-03 10:00:00,156.77,157.4,156.58,156.94,16001.0,156.77,157.4,156.58,156.94,16001.0
2022-03-03 10:10:00,156.99,157.3,156.74,156.91,28110.0,156.99,157.3,156.74,156.91,28110.0
2022-03-03 10:20:00,156.94,157.01,155.99,156.2,17759.0,156.94,157.01,155.99,156.2,17759.0
2022-03-03 10:30:00,156.14,156.24,154.95,154.95,66242.0,156.14,156.24,154.95,154.95,66242.0
2022-03-03 10:40:00,155.0,155.25,154.61,154.84,20916.0,155.0,155.25,154.61,154.84,20916.0
2022-03-03 10:50:00,154.83,154.91,153.97,154.01,17101.0,154.83,154.91,153.97,154.01,17101.0
2022-03-03 11:00:00,153.91,154.6,153.91,154.2,17828.0,153.91,154.6,153.91,154.2,17828.0
2022-03-03 11:10:00,154.23,154.26,153.63,154.16,11237.0,154.23,154.26,153.63,154.16,11237.0
2022-03-03 11:20:00,154.25,154.99,154.19,154.85,14093.0,154.25,154.99,154.19,154.85,14093.0
2022-03-03 11:30:00,154.73,155.0,154.24,154.46,19799.0,154.73,155.0,154.24,154.46,19799.0
2022-03-03 11:40:00,154.58,155.1,154.41,154.75,10897.0,154.58,155.1,154.41,154.75,10897.0
2022-03-03 11:50:00,154.68,155.31,154.55,154.96,11760.0,154.68,155.31,154.55,154.96,11760.0
2022-03-03 12:00:00,154.97,155.3,154.9,155.3,11477.0,154.97,155.3,154.9,155.3,11477.0
2022-03-03 12:10:00,155.25,155.56,155.15,155.26,12070.0,155.25,155.56,155.15,155.26,12070.0
2022-03-03 12:20:00,155.12,155.25,154.17,154.19,10090.0,155.12,155.25,154.17,154.19,10090.0
2022-03-03 12:30:00,154.14,156.16,154.07,155.09,25066.0,154.14,156.16,154.07,155.09,25066.0
2022-03-03 12:40:00,155.09,155.27,154.73,155.08,8392.0,155.09,155.27,154.73,155.08,8392.0
2022-03-03 12:50:00,155.05,155.09,154.73,154.97,6296.0,155.05,155.09,154.73,154.97,6296.0
2022-03-03 13:00:00,154.96,155.54,154.7,154.98,12341.0,154.96,155.54,154.7,154.98,12341.0
2022-03-03 13:10:00,155.05,155.65,155.04,155.62,7884.0,155.05,155.65,155.04,155.62,7884.0
2022-03-03 13:20:00,155.72,155.72,155.26,155.53,8420.0,155.72,155.72,155.26,155.53,8420.0
2022-03-03 13:30:00,155.42,155.42,154.73,154.76,6945.0,155.42,155.42,154.73,154.76,6945.0
2022-03-03 13:40:00,154.68,155.12,154.5,154.97,5291.0,154.68,155.12,154.5,154.97,5291.0
2022-03-03 13:50:00,155.12,155.19,154.72,154.85,12362.0,155.12,155.19,154.72,154.85,12362.0
2022-03-03 14:00:00,154.8,155.12,154.62,154.63,6507.0,154.8,155.12,154.62,154.63,6507.0
2022-03-03 14:10:00,154.77,155.43,154.45,155.36,6877.0,154.77,155.43,154.45,155.36,6877.0
2022-03-03 14:20:00,155.3,155.41,154.94,155.17,7300.0,155.3,155.41,154.94,155.17,7300.0
2022-03-03 14:30:00,155.18,155.19,154.81,154.87,13440.0,155.18,155.19,154.81,154.87,13440.0
2022-03-03 14:40:00,154.9,155.01,154.1,154.1,9208.0,154.9,155.01,154.1,154.1,9208.0
2022-03-03 14:50:00,154.11,154.13,153.84,154.04,9811.0,154.11,154.13,153.84,154.04,9811.0
2022-03-03 15:00:00,154.04,154.04,153.46,153.57,11908.0,154.04,154.04,153.46,153.57,11908.0
2022-03-03 15:10:00,153.56,153.76,153.25,153.62,21073.0,153.56,153.76,153.25,153.62,21073.0
2022-03-03 15:20:00,153.55,153.69,153.3,153.63,14841.0,153.55,153.69,153.3,153.63,14841.0
2022-03-03 15:30:00,153.62,153.64,152.92,153.22,23178.0,153.62,153.64,152.92,153.22,23178.0
2022-03-03 15:40:00,153.17,153.29,152.7,152.99,30164.0,153.17,153.29,152.7,152.99,30164.0
2022-03-03 15:50:00,153.07,154.11,152.92,154.0,153016.0,153.07,154.11,152.92,154.0,153016.0
2022-03-04 09:30:00,153.15,155.14,153.15,154.13,36893.0,153.15,155.14,153.15,154.13,36893.0
2022-03-04 09:40:00,153.96,154.05,152.46,152.65,19936.0,153.96,154.05,152.46,152.65,19936.0
2022-03-04 09:50:00,152.58,153.75,152.52,153.68,12844.0,152.58,153.75,152.52,153.68,12844.0
2022-03-04 10:00:00,153.77,154.07,152.75,152.97,12733.0,153.77,154.07,152.75,152.97,12733.0
2022-03-04 10:10:00,153.04,153.04,152.41,152.96,23654.0,153.04,153.04,152.41,152.96,23654.0
2022-03-04 10:20:00,152.86,154.09,152.73,153.35,20515.0,152.86,154.09,152.73,153.35,20515.0
2022-03-04 10:30:00,153.27,154.14,152.86,153.52,13975.0,153.27,154.14,152.86,153.52,13975.0
2022-03-04 10:40:00,153.57,153.75,152.79,153.04,15938.0,153.57,153.75,152.79,153.04,15938.0
2022-03-04 10:50:00,152.84,153.14,152.38,152.38,15257.0,152.84,153.14,152.38,152.38,15257.0
2022-03-04 11:00:00,152.43,152.73,152.24,152.46,11249.0,152.43,152.73,152.24,152.46,11249.0
2022-03-04 11:10:00,152.35,152.49,151.65,152.38,22521.0,152.35,152.49,151.65,152.38,22521.0
2022-03-04 11:20:00,152.31,152.94,152.15,152.75,11803.0,152.31,152.94,152.15,152.75,11803.0
2022-03-04 11:30:00,152.74,153.27,152.32,153.13,15309.0,152.74,153.27,152.32,153.13,15309.0
2022-03-04 11:40:00,153.11,153.46,152.97,153.46,14558.0,153.11,153.46,152.97,153.46,14558.0
2022-03-04 11:50:00,153.46,153.46,152.87,152.99,10233.0,153.46,153.46,152.87,152.99,10233.0
2022-03-04 12:00:00,153.03,153.26,152.63,153.06,17052.0,153.03,153.26,152.63,153.06,17052.0
2022-03-04 12:10:00,153.08,154.18,153.05,154.09,11392.0,153.08,154.18,153.05,154.09,11392.0
2022-03-04 12:20:00,154.02,154.35,153.31,154.24,21681.0,154.02,154.35,153.31,154.24,21681.0
2022-03-04 12:30:00,154.2,154.45,153.84,154.22,16409.0,154.2,154.45,153.84,154.22,16409.0
2022-03-04 12:40:00,154.24,154.24,153.5,154.09,45986.0,154.24,154.24,153.5,154.09,45986.0
2022-03-04 12:50:00,154.13,154.93,153.96,154.8,13994.0,154.13,154.93,153.96,154.8,13994.0
2022-03-04 13:00:00,154.7,155.73,154.7,155.62,26274.0,154.7,155.73,154.7,155.62,26274.0
2022-03-04 13:10:00,155.51,155.55,154.62,154.78,47932.0,155.51,155.55,154.62,154.78,47932.0
2022-03-04 13:20:00,154.89,155.04,154.65,154.81,17680.0,154.89,155.04,154.65,154.81,17680.0
2022-03-04 13:30:00,154.8,155.3,154.71,155.23,18313.0,154.8,155.3,154.71,155.23,18313.0
2022-03-04 13:40:00,155.2,155.2,154.17,154.38,18691.0,155.2,155.2,154.17,154.38,18691.0
2022-03-04 13:50:00,154.31,154.78,154.27,154.39,21146.0,154.31,154.78,154.27,154.39,21146.0
2022-03-04 14:00:00,154.37,154.49,154.07,154.35,30279.0,154.37,154.49,154.07,154.35,30279.0
2022-03-04 14:10:00,154.29,154.3,154.03,154.26,31560.0,154.29,154.3,154.03,154.26,31560.0
2022-03-04 14:20:00,154.22,154.74,154.08,154.18,23809.0,154.22,154.74,154.08,154.18,23809.0
2022-03-04 14:30:00,154.17,154.59,154.08,154.53,23679.0,154.17,154.59,154.08,154.53,23679.0
2022-03-04 14:40:00,154.5,154.51,153.95,154.05,49737.0,154.5,154.51,153.95,154.05,49737.0
2022-03-04 14:50:00,154.03,154.37,153.74,153.86,35685.0,154.03,154.37,153.74,153.86,35685.0
2022-03-04 15:00:00,153.85,154.71,153.85,153.98,48492.0,153.85,154.71,153.85,153.98,48492.0
2022-03-04 15:10:00,154.05,154.3,153.65,153.65,15567.0,154.05,154.3,153.65,153.65,15567.0
2022-03-04 15:20:00,153.57,153.95,153.16,153.56,19154.0,153.57,153.95,153.16,153.56,19154.0
2022-03-04 15:30:00,153.55,153.88,153.21,153.46,26762.0,153.55,153.88,153.21,153.46,26762.0
2022-03-04 15:40:00,153.49,153.92,153.36,153.4,39522.0,153.49,153.92,153.36,153.4,39522.0
2022-03-04 15:50:00,153.43,154.87,153.13,154.81,180047.0,153.43,154.87,153.13,154.81,180047.0
2022-03-07 09:30:00,154.6,155.38,152.76,153.12,83232.0,154.6,155.38,152.76,153.12,83232.0
2022-03-07 09:40:00,153.01,153.01,151.36,152.4,33779.0,153.01,153.01,151.36,152.4,33779.0
2022-03-07 09:50:00,152.81,154.04,152.81,152.85,14631.0,152.81,154.04,152.81,152.85,14631.0
2022-03-07 10:00:00,152.69,153.57,152.56,153.26,13718.0,152.69,153.57,152.56,153.26,13718.0
2022-03-07 10:10:00,153.33,153.46,152.13,152.21,16487.0,153.33,153.46,152.13,152.21,16487.0
2022-03-07 10:20:00,152.29,152.57,151.77,152.28,20582.0,152.29,152.57,151.77,152.28,20582.0
2022-03-07 10:30:00,152.19,152.73,152.13,152.55,11103.0,152.19,152.73,152.13,152.55,11103.0
2022-03-07 10:40:00,152.71,152.75,151.92,152.3,10062.0,152.71,152.75,151.92,152.3,10062.0
2022-03-07 10:50:00,152.31,153.01,152.23,152.72,16029.0,152.31,153.01,152.23,152.72,16029.0
2022-03-07 11:00:00,152.68,153.81,152.68,153.44,14208.0,152.68,153.81,152.68,153.44,14208.0
2022-03-07 11:10:00,153.43,153.78,153.14,153.69,12094.0,153.43,153.78,153.14,153.69,12094.0
2022-03-07 11:20:00,153.75,153.79,153.44,153.49,12458.0,153.75,153.79,153.44,153.49,12458.0
2022-03-07 11:30:00,153.44,153.61,153.22,153.22,10947.0,153.44,153.61,153.22,153.22,10947.0
2022-03-07 11:40:00,153.2,154.54,153.12,154.29,18121.0,153.2,154.54,153.12,154.29,18121.0
2022-03-07 11:50:00,154.25,154.46,153.84,153.89,23221.0,154.25,154.46,153.84,153.89,23221.0
2022-03-07 12:00:00,153.87,153.87,153.32,153.59,15130.0,153.87,153.87,153.32,153.59,15130.0
2022-03-07 12:10:00,153.63,153.99,153.33,153.65,12795.0,153.63,153.99,153.33,153.65,12795.0
2022-03-07 12:20:00,153.62,153.75,153.3,153.72,18735.0,153.62,153.75,153.3,153.72,18735.0
2022-03-07 12:30:00,153.69,153.97,153.37,153.63,26245.0,153.69,153.97,153.37,153.63,26245.0
2022-03-07 12:40:00,153.67,154.17,153.3,153.74,43350.0,153.67,154.17,153.3,153.74,43350.0
2022-03-07 12:50:00,153.86,154.14,153.11,153.15,15503.0,153.86,154.14,153.11,153.15,15503.0
2022-03-07 13:00:00,153.11,153.52,153.05,153.2,21249.0,153.11,153.52,153.05,153.2,21249.0
2022-03-07 13:10:00,153.27,153.35,152.88,153.09,31007.0,153.27,153.35,152.88,153.09,31007.0
2022-03-07 13:20:00,153.05,153.13,152.17,152.17,14784.0,153.05,153.13,152.17,152.17,14784.0
2022-03-07 13:30:00,152.07,152.48,151.9,152.3,15949.0,152.07,152.48,151.9,152.3,15949.0
2022-03-07 13:40:00,152.25,153.01,152.23,152.55,11290.0,152.25,153.01,152.23,152.55,11290.0
2022-03-07 13:50:00,152.64,152.94,152.31,152.59,19916.0,152.64,152.94,152.31,152.59,19916.0
2022-03-07 14:00:00,152.6,152.82,152.37,152.56,38180.0,152.6,152.82,152.37,152.56,38180.0
2022-03-07 14:10:00,152.61,153.05,152.53,153.05,18249.0,152.61,153.05,152.53,153.05,18249.0
2022-03-07 14:20:00,153.08,153.09,152.28,152.43,14393.0,153.08,153.09,152.28,152.43,14393.0
2022-03-07 14:30:00,152.36,152.42,151.95,152.08,15155.0,152.36,152.42,151.95,152.08,15155.0
2022-03-07 14:40:00,152.14,152.14,151.27,151.48,13852.0,152.14,152.14,151.27,151.48,13852.0
2022-03-07 14:50:00,151.5,151.52,150.79,150.94,16688.0,151.5,151.52,150.79,150.94,16688.0
2022-03-07 15:00:00,151.06,151.15,150.62,150.84,16643.0,151.06,151.15,150.62,150.84,16643.0
2022-03-07 15:10:00,150.89,150.96,150.28,150.39,20147.0,150.89,150.96,150.28,150.39,20147.0
2022-03-07 15:20:00,150.36,151.22,150.25,151.22,32346.0,150.36,151.22,150.25,151.22,32346.0
2022-03-07 15:30:00,151.13,151.15,150.61,150.88,58024.0,151.13,151.15,150.61,150.88,58024.0
2022-03-07 15:40:00,150.88,151.65,150.82,151.2,68629.0,150.88,151.65,150.82,151.2,68629.0
2022-03-07 15:50:00,151.13,151.52,150.31,150.36,223547.0,151.13,151.52,150.31,150.36,223547.0
2022-03-08 09:30:00,149.77,151.28,148.93,149.81,68931.0,149.77,151.28,148.93,149.81,68931.0
2022-03-08 09:40:00,149.61,151.28,149.61,149.99,35411.0,149.61,151.28,149.61,149.99,35411.0
2022-03-08 09:50:00,149.83,149.89,148.04,148.15,17662.0,149.83,149.89,148.04,148.15,17662.0
2022-03-08 10:00:00,148.15,148.17,145.77,146.1,45831.0,148.15,148.17,145.77,146.1,45831.0
2022-03-08 10:10:00,146.05,147.12,145.35,147.03,25022.0,146.05,147.12,145.35,147.03,25022.0
2022-03-08 10:20:00,147.25,147.27,145.3,145.42,22158.0,147.25,147.27,145.3,145.42,22158.0
2022-03-08 10:30:00,145.19,145.76,144.09,144.95,13557.0,145.19,145.76,144.09,144.95,13557.0
2022-03-08 10:40:00,144.83,145.53,144.72,145.15,10933.0,144.83,145.53,144.72,145.15,10933.0
2022-03-08 10:50:00,145.11,146.85,144.49,146.63,18594.0,145.11,146.85,144.49,146.63,18594.0
2022-03-08 11:00:00,146.64,146.93,145.69,145.85,14291.0,146.64,146.93,145.69,145.85,14291.0
2022-03-08 11:10:00,145.97,146.18,145.2,145.71,14877.0,145.97,146.18,145.2,145.71,14877.0
2022-03-08 11:20:00,145.67,145.73,144.53,144.72,16420.0,145.67,145.73,144.53,144.72,16420.0
2022-03-08 11:30:00,144.66,144.78,143.48,143.73,27104.0,144.66,144.78,143.48,143.73,27104.0
2022-03-08 11:40:00,143.75,145.01,143.43,144.83,21346.0,143.75,145.01,143.43,144.83,21346.0
2022-03-08 11:50:00,144.88,145.1,144.08,144.39,19243.0,144.88,145.1,144.08,144.39,19243.0
2022-03-08 12:00:00,144.33,146.32,144.3,146.08,18392.0,144.33,146.32,144.3,146.08,18392.0
2022-03-08 12:10:00,146.13,149.2,146.13,149.14,32464.0,146.13,149.2,146.13,149.14,32464.0
2022-03-08 12:20:00,149.11,149.61,147.9,148.65,47576.0,149.11,149.61,147.9,148.65,47576.0
2022-03-08 12:30:00,148.8,150.64,148.27,150.64,33053.0,148.8,150.64,148.27,150.64,33053.0
2022-03-08 12:40:00,150.74,151.35,150.16,150.59,36907.0,150.74,151.35,150.16,150.59,36907.0
2022-03-08 12:50:00,150.4,150.47,149.53,149.69,37981.0,150.4,150.47,149.53,149.69,37981.0
2022-03-08 13:00:00,149.77,150.28,149.7,150.09,58321.0,149.77,150.28,149.7,150.09,58321.0
2022-03-08 13:10:00,150.06,151.13,149.86,150.84,36240.0,150.06,151.13,149.86,150.84,36240.0
2022-03-08 13:20:00,150.76,150.76,148.94,149.09,18309.0,150.76,150.76,148.94,149.09,18309.0
2022-03-08 13:30:00,149.06,149.1,148.41,148.89,20200.0,149.06,149.1,148.41,148.89,20200.0
2022-03-08 13:40:00,148.98,149.0,147.76,147.93,35970.0,148.98,149.0,147.76,147.93,35970.0
2022-03-08 13:50:00,147.86,148.0,147.1,147.18,17248.0,147.86,148.0,147.1,147.18,17248.0
2022-03-08 14:00:00,147.04,147.13,146.28,146.64,27491.0,147.04,147.13,146.28,146.64,27491.0
2022-03-08 14:10:00,146.64,146.7,145.92,146.57,18596.0,146.64,146.7,145.92,146.57,18596.0
2022-03-08 14:20:00,146.55,147.33,145.8,147.33,15369.0,146.55,147.33,145.8,147.33,15369.0
2022-03-08 14:30:00,147.24,147.66,146.84,147.45,18712.0,147.24,147.66,146.84,147.45,18712.0
2022-03-08 14:40:00,147.48,148.39,146.99,148.22,24564.0,147.48,148.39,146.99,148.22,24564.0
2022-03-08 14:50:00,148.08,148.29,147.29,147.72,19650.0,148.08,148.29,147.29,147.72,19650.0
2022-03-08 15:00:00,147.84,149.24,147.7,149.05,18779.0,147.84,149.24,147.7,149.05,18779.0
2022-03-08 15:10:00,149.09,149.12,148.21,148.67,22442.0,149.09,149.12,148.21,148.67,22442.0
2022-03-08 15:20:00,148.68,148.68,147.44,147.44,26727.0,148.68,148.68,147.44,147.44,26727.0
2022-03-08 15:30:00,147.48,147.48,146.79,147.34,29390.0,147.48,147.48,146.79,147.34,29390.0
2022-03-08 15:40:00,147.44,147.51,146.5,146.5,39039.0,147.44,147.51,146.5,146.5,39039.0
2022-03-08 15:50:00,146.49,147.33,145.6,145.87,157793.0,146.49,147.33,145.6,145.87,157793.0
2022-03-09 09:30:00,149.51,149.99,148.1,148.52,41739.0,149.51,149.99,148.1,148.52,41739.0
2022-03-09 09:40:00,148.44,148.98,147.27,147.73,28136.0,148.44,148.98,147.27,147.73,28136.0
2022-03-09 09:50:00,147.59,147.91,146.96,147.63,32844.0,147.59,147.91,146.96,147.63,32844.0
2022-03-09 10:00:00,147.63,148.87,147.38,148.61,38437.0,147.63,148.87,147.38,148.61,38437.0
2022-03-09 10:10:00,148.7,149.24,148.33,148.97,23570.0,148.7,149.24,148.33,148.97,23570.0
2022-03-09 10:20:00,148.97,149.34,148.32,148.38,26708.0,148.97,149.34,148.32,148.38,26708.0
2022-03-09 10:30:00,148.5,148.73,148.24,148.5,28424.0,148.5,148.73,148.24,148.5,28424.0
2022-03-09 10:40:00,148.46,148.51,147.84,148.19,23671.0,148.46,148.51,147.84,148.19,23671.0
2022-03-09 10:50:00,148.24,149.12,148.1,148.99,10095.0,148.24,149.12,148.1,148.99,10095.0
2022-03-09 11:00:00,149.09,149.24,148.61,148.95,25809.0,149.09,149.24,148.61,148.95,25809.0
2022-03-09 11:10:00,148.87,149.27,148.51,149.25,12593.0,148.87,149.27,148.51,149.25,12593.0
2022-03-09 11:20:00,149.43,149.66,149.24,149.3,12653.0,149.43,149.66,149.24,149.3,12653.0
2022-03-09 11:30:00,149.25,150.06,149.16,150.06,11104.0,149.25,150.06,149.16,150.06,11104.0
2022-03-09 11:40:00,150.09,150.55,149.78,150.06,26965.0,150.09,150.55,149.78,150.06,26965.0
2022-03-09 11:50:00,149.98,150.17,149.82,150.01,13905.0,149.98,150.17,149.82,150.01,13905.0
2022-03-09 12:00:00,149.98,150.45,149.98,150.25,17610.0,149.98,150.45,149.98,150.25,17610.0
2022-03-09 12:10:00,150.27,150.62,150.09,150.6,9231.0,150.27,150.62,150.09,150.6,9231.0
2022-03-09 12:20:00,150.64,151.17,150.26,151.17,10185.0,150.64,151.17,150.26,151.17,10185.0
2022-03-09 12:30:00,151.24,151.63,151.13,151.58,19569.0,151.24,151.63,151.13,151.58,19569.0
2022-03-09 12:40:00,151.58,151.88,151.41,151.86,11371.0,151.58,151.88,151.41,151.86,11371.0
2022-03-09 12:50:00,151.82,151.84,151.08,151.15,16214.0,151.82,151.84,151.08,151.15,16214.0
2022-03-09 13:00:00,151.08,151.27,150.85,151.17,10022.0,151.08,151.27,150.85,151.17,10022.0
2022-03-09 13:10:00,151.02,151.83,151.02,151.64,10882.0,151.02,151.83,151.02,151.64,10882.0
2022-03-09 13:20:00,151.66,152.13,151.66,152.06,8902.0,151.66,152.13,151.66,152.06,8902.0
2022-03-09 13:30:00,152.11,152.22,151.51,151.58,10221.0,152.11,152.22,151.51,151.58,10221.0
2022-03-09 13:40:00,151.69,151.83,151.05,151.12,11212.0,151.69,151.83,151.05,151.12,11212.0
2022-03-09 13:50:00,151.11,151.52,150.98,151.17,11720.0,151.11,151.52,150.98,151.17,11720.0
2022-03-09 14:00:00,151.22,151.71,151.2,151.4,22229.0,151.22,151.71,151.2,151.4,22229.0
2022-03-09 14:10:00,151.42,151.55,150.57,150.72,19620.0,151.42,151.55,150.57,150.72,19620.0
2022-03-09 14:20:00,150.7,151.11,150.7,151.11,14956.0,150.7,151.11,150.7,151.11,14956.0
2022-03-09 14:30:00,151.12,151.43,151.02,151.33,12612.0,151.12,151.43,151.02,151.33,12612.0
2022-03-09 14:40:00,151.31,151.44,150.67,150.83,19023.0,151.31,151.44,150.67,150.83,19023.0
2022-03-09 14:50:00,150.88,151.18,150.78,150.85,15431.0,150.88,151.18,150.78,150.85,15431.0
2022-03-09 15:00:00,150.82,151.47,150.7,151.47,21822.0,150.82,151.47,150.7,151.47,21822.0
2022-03-09 15:10:00,151.52,151.63,151.0,151.15,33087.0,151.52,151.63,151.0,151.15,33087.0
2022-03-09 15:20:00,151.12,151.38,151.05,151.34,22220.0,151.12,151.38,151.05,151.34,22220.0
2022-03-09 15:30:00,151.43,151.71,150.84,150.86,65568.0,151.43,151.71,150.84,150.86,65568.0
2022-03-09 15:40:00,150.89,151.18,150.54,150.84,77175.0,150.89,151.18,150.54,150.84,77175.0
2022-03-09 15:50:00,150.87,151.08,150.21,150.89,232172.0,150.87,151.08,150.21,150.89,232172.0
2022-03-10 09:30:00,147.71,148.39,145.75,145.84,47048.0,147.71,148.39,145.75,145.84,47048.0
2022-03-10 09:40:00,146.0,146.34,145.09,145.37,19859.0,146.0,146.34,145.09,145.37,19859.0
2022-03-10 09:50:00,145.48,146.36,145.39,146.25,14502.0,145.48,146.36,145.39,146.25,14502.0
2022-03-10 10:00:00,146.05,146.05,144.86,145.5,14667.0,146.05,146.05,144.86,145.5,14667.0
2022-03-10 10:10:00,145.45,146.69,145.2,146.6,35213.0,145.45,146.69,145.2,146.6,35213.0
2022-03-10 10:20:00,146.64,146.64,145.24,145.24,16297.0,146.64,146.64,145.24,145.24,16297.0
2022-03-10 10:30:00,145.21,145.59,144.59,144.85,12615.0,145.21,145.59,144.59,144.85,12615.0
2022-03-10 10:40:00,144.8,145.93,144.77,145.6,14908.0,144.8,145.93,144.77,145.6,14908.0
2022-03-10 10:50:00,145.6,145.6,145.05,145.3,11870.0,145.6,145.6,145.05,145.3,11870.0
2022-03-10 11:00:00,145.34,145.97,145.31,145.72,15910.0,145.34,145.97,145.31,145.72,15910.0
2022-03-10 11:10:00,145.68,145.77,145.39,145.68,11581.0,145.68,145.77,145.39,145.68,11581.0
2022-03-10 11:20:00,145.67,146.2,145.65,145.94,11151.0,145.67,146.2,145.65,145.94,11151.0
2022-03-10 11:30:00,146.01,146.59,145.92,146.43,22497.0,146.01,146.59,145.92,146.43,22497.0
2022-03-10 11:40:00,146.44,146.59,146.26,146.49,7332.0,146.44,146.59,146.26,146.49,7332.0
2022-03-10 11:50:00,146.49,147.01,146.44,146.92,6540.0,146.49,147.01,146.44,146.92,6540.0
2022-03-10 12:00:00,147.11,147.33,146.93,147.05,9380.0,147.11,147.33,146.93,147.05,9380.0
2022-03-10 12:10:00,147.1,147.5,146.93,147.41,7509.0,147.1,147.5,146.93,147.41,7509.0
2022-03-10 12:20:00,147.59,148.01,147.34,147.7,6736.0,147.59,148.01,147.34,147.7,6736.0
2022-03-10 12:30:00,147.79,147.79,147.17,147.21,9739.0,147.79,147.79,147.17,147.21,9739.0
2022-03-10 12:40:00,147.14,147.41,146.86,147.38,10569.0,147.14,147.41,146.86,147.38,10569.0
2022-03-10 12:50:00,147.28,147.39,146.74,147.13,7950.0,147.28,147.39,146.74,147.13,7950.0
2022-03-10 13:00:00,147.17,147.41,146.88,147.06,4546.0,147.17,147.41,146.88,147.06,4546.0
2022-03-10 13:10:00,147.07,147.36,146.94,147.29,3300.0,147.07,147.36,146.94,147.29,3300.0
2022-03-10 13:20:00,147.29,147.4,146.97,147.36,5549.0,147.29,147.4,146.97,147.36,5549.0
2022-03-10 13:30:00,147.34,147.77,147.19,147.36,3376.0,147.34,147.77,147.19,147.36,3376.0
2022-03-10 13:40:00,147.31,147.49,146.99,147.49,5158.0,147.31,147.49,146.99,147.49,5158.0
2022-03-10 13:50:00,147.7,147.95,147.57,147.8,13656.0,147.7,147.95,147.57,147.8,13656.0
2022-03-10 14:00:00,147.67,148.89,147.62,148.46,9229.0,147.67,148.89,147.62,148.46,9229.0
2022-03-10 14:10:00,148.47,148.71,148.4,148.5,6067.0,148.47,148.71,148.4,148.5,6067.0
2022-03-10 14:20:00,148.63,148.87,148.38,148.84,7310.0,148.63,148.87,148.38,148.84,7310.0
2022-03-10 14:30:00,148.89,149.15,148.86,148.96,10047.0,148.89,149.15,148.86,148.96,10047.0
2022-03-10 14:40:00,149.01,149.4,148.68,149.35,13162.0,149.01,149.4,148.68,149.35,13162.0
2022-03-10 14:50:00,149.4,149.55,149.21,149.3,9437.0,149.4,149.55,149.21,149.3,9437.0
2022-03-10 15:00:00,149.34,149.36,148.77,148.78,31131.0,149.34,149.36,148.77,148.78,31131.0
2022-03-10 15:10:00,148.78,149.36,148.75,149.15,21297.0,148.78,149.36,148.75,149.15,21297.0
2022-03-10 15:20:00,149.28,149.4,148.94,149.25,16109.0,149.28,149.4,148.94,149.25,16109.0
2022-03-10 15:30:00,149.29,149.37,148.9,149.2,18572.0,149.29,149.37,148.9,149.2,18572.0
2022-03-10 15:40:00,149.16,149.5,148.92,149.13,32688.0,149.16,149.5,148.92,149.13,32688.0
2022-03-10 15:50:00,149.22,150.01,149.22,149.49,126757.0,149.22,150.01,149.22,149.49,126757.0
2022-03-11 09:30:00,151.08,151.77,150.78,150.96,26707.0,151.08,151.77,150.78,150.96,26707.0
2022-03-11 09:40:00,150.81,151.3,150.23,151.1,12457.0,150.81,151.3,150.23,151.1,12457.0
2022-03-11 09:50:00,151.32,151.47,150.45,150.97,10827.0,151.32,151.47,150.45,150.97,10827.0
2022-03-11 10:00:00,151.0,151.0,149.69,149.92,8345.0,151.0,151.0,149.69,149.92,8345.0
2022-03-11 10:10:00,150.02,150.19,149.06,149.06,6269.0,150.02,150.19,149.06,149.06,6269.0
2022-03-11 10:20:00,149.03,149.45,148.74,149.02,13158.0,149.03,149.45,148.74,149.02,13158.0
2022-03-11 10:30:00,149.0,149.0,148.64,148.9,4520.0,149.0,149.0,148.64,148.9,4520.0
2022-03-11 10:40:00,149.55,149.55,148.85,148.88,5058.0,149.55,149.55,148.85,148.88,5058.0
2022-03-11 10:50:00,148.83,149.07,148.45,148.63,6515.0,148.83,149.07,148.45,148.63,6515.0
2022-03-11 11:00:00,148.63,148.63,147.71,147.72,4892.0,148.63,148.63,147.71,147.72,4892.0
2022-03-11 11:10:00,147.78,147.88,147.25,147.53,7366.0,147.78,147.88,147.25,147.53,7366.0
2022-03-11 11:20:00,147.53,147.78,147.26,147.26,3477.0,147.53,147.78,147.26,147.26,3477.0
2022-03-11 11:30:00,147.3,147.5,146.97,147.5,18049.0,147.3,147.5,146.97,147.5,18049.0
2022-03-11 11:40:00,147.52,147.72,147.09,147.57,17302.0,147.52,147.72,147.09,147.57,17302.0
2022-03-11 11:50:00,147.4,147.42,147.08,147.23,5468.0,147.4,147.42,147.08,147.23,5468.0
2022-03-11 12:00:00,147.36,147.36,146.96,147.07,9951.0,147.36,147.36,146.96,147.07,9951.0
2022-03-11 12:10:00,147.17,147.82,147.17,147.81,4076.0,147.17,147.82,147.17,147.81,4076.0
2022-03-11 12:20:00,147.83,147.87,147.12,147.14,5000.0,147.83,147.87,147.12,147.14,5000.0
2022-03-11 12:30:00,147.12,147.28,146.64,146.64,5447.0,147.12,147.28,146.64,146.64,5447.0
2022-03-11 12:40:00,146.79,146.89,146.58,146.58,2214.0,146.79,146.89,146.58,146.58,2214.0
2022-03-11 12:50:00,146.64,146.84,146.57,146.83,3187.0,146.64,146.84,146.57,146.83,3187.0
2022-03-11 13:00:00,146.71,147.05,146.55,146.92,11773.0,146.71,147.05,146.55,146.92,11773.0
2022-03-11 13:10:00,147.01,147.47,146.93,147.35,6097.0,147.01,147.47,146.93,147.35,6097.0
2022-03-11 13:20:00,147.65,147.94,147.57,147.79,3300.0,147.65,147.94,147.57,147.79,3300.0
2022-03-11 13:30:00,147.71,147.71,146.93,147.03,7770.0,147.71,147.71,146.93,147.03,7770.0
2022-03-11 13:40:00,147.04,147.33,146.96,147.3,24497.0,147.04,147.33,146.96,147.3,24497.0
2022-03-11 13:50:00,147.3,147.4,146.2,146.26,18186.0,147.3,147.4,146.2,146.26,18186.0
2022-03-11 14:00:00,146.23,146.5,146.08,146.35,5068.0,146.23,146.5,146.08,146.35,5068.0
2022-03-11 14:10:00,146.31,146.36,146.04,146.19,14567.0,146.31,146.36,146.04,146.19,14567.0
2022-03-11 14:20:00,146.17,146.67,146.11,146.61,14638.0,146.17,146.67,146.11,146.61,14638.0
2022-03-11 14:30:00,146.6,146.64,146.07,146.28,22220.0,146.6,146.64,146.07,146.28,22220.0
2022-03-11 14:40:00,146.25,146.31,145.98,146.09,10079.0,146.25,146.31,145.98,146.09,10079.0
2022-03-11 14:50:00,145.96,146.04,145.6,145.66,16311.0,145.96,146.04,145.6,145.66,16311.0
2022-03-11 15:00:00,145.65,145.92,145.49,145.61,11895.0,145.65,145.92,145.49,145.61,11895.0
2022-03-11 15:10:00,145.59,145.78,145.43,145.65,11139.0,145.59,145.78,145.43,145.65,11139.0
2022-03-11 15:20:00,145.58,145.75,145.42,145.46,18422.0,145.58,145.75,145.42,145.46,18422.0
2022-03-11 15:30:00,145.39,145.39,144.96,144.98,26927.0,145.39,145.39,144.96,144.98,26927.0
2022-03-11 15:40:00,144.95,145.22,144.67,144.98,58988.0,144.95,145.22,144.67,144.98,58988.0
2022-03-11 15:50:00,144.95,145.22,144.78,144.91,175552.0,144.95,145.22,144.78,144.91,175552.0
2022-03-14 09:30:00,144.31,145.26,143.92,144.31,30583.0,144.31,145.26,143.92,144.31,30583.0
2022-03-14 09:40:00,144.34,145.63,144.25,144.98,29762.0,144.34,145.63,144.25,144.98,29762.0
2022-03-14 09:50:00,145.06,145.11,144.24,144.56,10302.0,145.06,145.11,144.24,144.56,10302.0
2022-03-14 10:00:00,144.22,145.78,144.05,145.49,30316.0,144.22,145.78,144.05,145.49,30316.0
2022-03-14 10:10:00,145.47,145.73,144.73,144.73,15508.0,145.47,145.73,144.73,144.73,15508.0
2022-03-14 10:20:00,144.88,145.17,144.44,144.57,10790.0,144.88,145.17,144.44,144.57,10790.0
2022-03-14 10:30:00,144.33,144.53,143.93,144.33,3475.0,144.33,144.53,143.93,144.33,3475.0
2022-03-14 10:40:00,144.42,144.54,143.84,143.89,6127.0,144.42,144.54,143.84,143.89,6127.0
2022-03-14 10:50:00,143.78,144.63,143.77,144.43,25062.0,143.78,144.63,143.77,144.43,25062.0
2022-03-14 11:00:00,144.47,145.0,144.2,144.62,15185.0,144.47,145.0,144.2,144.62,15185.0
2022-03-14 11:10:00,144.52,144.52,143.69,143.82,7327.0,144.52,144.52,143.69,143.82,7327.0
2022-03-14 11:20:00,143.77,143.77,143.22,143.27,13602.0,143.77,143.77,143.22,143.27,13602.0
2022-03-14 11:30:00,143.3,143.78,143.15,143.23,35762.0,143.3,143.78,143.15,143.23,35762.0
2022-03-14 11:40:00,143.2,143.2,142.01,142.1,21589.0,143.2,143.2,142.01,142.1,21589.0
2022-03-14 11:50:00,142.1,142.36,142.0,142.28,31533.0,142.1,142.36,142.0,142.28,31533.0
2022-03-14 12:00:00,142.18,142.18,141.48,141.49,4819.0,142.18,142.18,141.48,141.49,4819.0
2022-03-14 12:10:00,141.48,142.04,141.45,141.89,23602.0,141.48,142.04,141.45,141.89,23602.0
2022-03-14 12:20:00,141.89,141.99,141.32,141.49,11367.0,141.89,141.99,141.32,141.49,11367.0
2022-03-14 12:30:00,141.56,141.56,140.98,141.19,23488.0,141.56,141.56,140.98,141.19,23488.0
2022-03-14 12:40:00,141.01,141.38,140.66,140.81,8384.0,141.01,141.38,140.66,140.81,8384.0
2022-03-14 12:50:00,140.81,140.95,140.19,140.29,8915.0,140.81,140.95,140.19,140.29,8915.0
2022-03-14 13:00:00,140.14,140.28,139.74,139.75,25041.0,140.14,140.28,139.74,139.75,25041.0
2022-03-14 13:10:00,139.78,139.85,139.42,139.68,37239.0,139.78,139.85,139.42,139.68,37239.0
2022-03-14 13:20:00,139.59,139.84,139.13,139.23,16781.0,139.59,139.84,139.13,139.23,16781.0
2022-03-14 13:30:00,139.27,139.49,138.49,138.66,39572.0,139.27,139.49,138.49,138.66,39572.0
2022-03-14 13:40:00,138.75,138.98,138.52,138.79,18806.0,138.75,138.98,138.52,138.79,18806.0
2022-03-14 13:50:00,138.92,139.8,138.92,139.16,84309.0,138.92,139.8,138.92,139.16,84309.0
2022-03-14 14:00:00,139.2,139.2,138.95,139.04,40093.0,139.2,139.2,138.95,139.04,40093.0
2022-03-14 14:10:00,139.01,139.17,138.76,138.83,5327.0,139.01,139.17,138.76,138.83,5327.0
2022-03-14 14:20:00,138.86,139.02,138.63,138.9,10638.0,138.86,139.02,138.63,138.9,10638.0
2022-03-14 14:30:00,138.78,139.8,138.78,139.65,9260.0,138.78,139.8,138.78,139.65,9260.0
2022-03-14 14:40:00,139.63,139.77,139.2,139.28,14103.0,139.63,139.77,139.2,139.28,14103.0
2022-03-14 14:50:00,139.3,139.58,139.06,139.18,25371.0,139.3,139.58,139.06,139.18,25371.0
2022-03-14 15:00:00,139.14,139.63,138.87,138.92,26640.0,139.14,139.63,138.87,138.92,26640.0
2022-03-14 15:10:00,138.88,139.6,138.81,139.14,23091.0,138.88,139.6,138.81,139.14,23091.0
2022-03-14 15:20:00,139.15,139.72,139.03,139.22,30066.0,139.15,139.72,139.03,139.22,30066.0
2022-03-14 15:30:00,139.18,139.26,138.74,138.94,37622.0,139.18,139.26,138.74,138.94,37622.0
2022-03-14 15:40:00,138.93,139.88,138.89,139.4,57887.0,138.93,139.88,138.89,139.4,57887.0
2022-03-14 15:50:00,139.39,139.42,138.85,139.16,231339.0,139.39,139.42,138.85,139.16,231339.0
2022-03-15 09:30:00,140.31,141.52,139.71,139.71,36309.0,140.31,141.52,139.71,139.71,36309.0
2022-03-15 09:40:00,139.83,140.54,139.42,140.42,11735.0,139.83,140.54,139.42,140.42,11735.0
2022-03-15 09:50:00,140.61,141.08,140.14,141.02,29439.0,140.61,141.08,140.14,141.02,29439.0
2022-03-15 10:00:00,140.67,141.63,140.62,141.13,39125.0,140.67,141.63,140.62,141.13,39125.0
2022-03-15 10:10:00,141.18,141.35,140.58,140.62,19544.0,141.18,141.35,140.58,140.62,19544.0
2022-03-15 10:20:00,140.59,141.02,140.43,140.67,36061.0,140.59,141.02,140.43,140.67,36061.0
2022-03-15 10:30:00,140.7,141.58,140.7,140.99,81148.0,140.7,141.58,140.7,140.99,81148.0
2022-03-15 10:40:00,141.04,141.55,141.0,141.35,43770.0,141.04,141.55,141.0,141.35,43770.0
2022-03-15 10:50:00,141.37,141.65,141.17,141.43,41439.0,141.37,141.65,141.17,141.43,41439.0
2022-03-15 11:00:00,141.44,142.11,141.28,142.11,27431.0,141.44,142.11,141.28,142.11,27431.0
2022-03-15 11:10:00,142.14,142.26,141.64,141.66,8383.0,142.14,142.26,141.64,141.66,8383.0
2022-03-15 11:20:00,141.66,142.53,141.36,142.53,28576.0,141.66,142.53,141.36,142.53,28576.0
2022-03-15 11:30:00,142.44,143.3,142.28,142.85,50889.0,142.44,143.3,142.28,142.85,50889.0
2022-03-15 11:40:00,142.93,143.49,142.73,143.38,19727.0,142.93,143.49,142.73,143.38,19727.0
2022-03-15 11:50:00,143.46,143.71,142.66,142.76,11339.0,143.46,143.71,142.66,142.76,11339.0
2022-03-15 12:00:00,142.74,143.17,142.02,143.04,52815.0,142.74,143.17,142.02,143.04,52815.0
2022-03-15 12:10:00,143.0,143.0,142.37,142.55,31880.0,143.0,143.0,142.37,142.55,31880.0
2022-03-15 12:20:00,142.44,143.0,142.38,142.93,9608.0,142.44,143.0,142.38,142.93,9608.0
2022-03-15 12:30:00,142.86,142.9,142.38,142.48,68227.0,142.86,142.9,142.38,142.48,68227.0
2022-03-15 12:40:00,142.45,142.45,141.8,141.82,37278.0,142.45,142.45,141.8,141.82,37278.0
2022-03-15 12:50:00,141.84,141.93,141.46,141.93,6011.0,141.84,141.93,141.46,141.93,6011.0
2022-03-15 13:00:00,141.95,142.08,141.62,141.8,31158.0,141.95,142.08,141.62,141.8,31158.0
2022-03-15 13:10:00,141.64,141.81,141.36,141.42,5962.0,141.64,141.81,141.36,141.42,5962.0
2022-03-15 13:20:00,141.51,141.75,141.43,141.46,5214.0,141.51,141.75,141.43,141.46,5214.0
2022-03-15 13:30:00,141.42,141.85,141.42,141.71,19433.0,141.42,141.85,141.42,141.71,19433.0
2022-03-15 13:40:00,141.72,141.85,141.58,141.7,6069.0,141.72,141.85,141.58,141.7,6069.0
2022-03-15 13:50:00,141.78,142.35,141.73,142.05,29233.0,141.78,142.35,141.73,142.05,29233.0
2022-03-15 14:00:00,142.01,142.18,141.79,141.79,16837.0,142.01,142.18,141.79,141.79,16837.0
2022-03-15 14:10:00,141.9,141.9,141.24,141.34,14376.0,141.9,141.9,141.24,141.34,14376.0
2022-03-15 14:20:00,141.37,141.61,141.31,141.56,5981.0,141.37,141.61,141.31,141.56,5981.0
2022-03-15 14:30:00,141.46,141.84,141.38,141.69,7237.0,141.46,141.84,141.38,141.69,7237.0
2022-03-15 14:40:00,141.79,142.39,141.7,142.2,18579.0,141.79,142.39,141.7,142.2,18579.0
2022-03-15 14:50:00,142.2,142.31,142.08,142.21,27813.0,142.2,142.31,142.08,142.21,27813.0
2022-03-15 15:00:00,142.18,142.74,142.16,142.2,41845.0,142.18,142.74,142.16,142.2,41845.0
2022-03-15 15:10:00,142.21,142.75,142.1,142.66,137033.0,142.21,142.75,142.1,142.66,137033.0
2022-03-15 15:20:00,142.72,143.16,142.64,142.93,62404.0,142.72,143.16,142.64,142.93,62404.0
2022-03-15 15:30:00,142.92,143.18,142.74,143.18,138950.0,142.92,143.18,142.74,143.18,138950.0
2022-03-15 15:40:00,143.2,143.29,142.62,143.08,81119.0,143.2,143.29,142.62,143.08,81119.0
2022-03-15 15:50:00,143.07,143.16,142.33,142.5,281955.0,143.07,143.16,142.33,142.5,281955.0
2022-03-16 09:30:00,145.12,147.6,145.01,147.59,63162.0,145.12,147.6,145.01,147.59,63162.0
2022-03-16 09:40:00,147.3,148.98,147.08,148.2,58139.0,147.3,148.98,147.08,148.2,58139.0
2022-03-16 09:50:00,148.2,149.25,147.87,147.87,39359.0,148.2,149.25,147.87,147.87,39359.0
2022-03-16 10:00:00,148.0,148.66,147.72,147.8,26620.0,148.0,148.66,147.72,147.8,26620.0
2022-03-16 10:10:00,147.73,149.7,147.65,148.9,31033.0,147.73,149.7,147.65,148.9,31033.0
2022-03-16 10:20:00,148.87,148.99,148.17,148.5,58722.0,148.87,148.99,148.17,148.5,58722.0
2022-03-16 10:30:00,148.69,149.22,148.38,148.84,30185.0,148.69,149.22,148.38,148.84,30185.0
2022-03-16 10:40:00,148.9,148.9,147.9,148.13,31283.0,148.9,148.9,147.9,148.13,31283.0
2022-03-16 10:50:00,148.25,148.25,147.52,147.93,27996.0,148.25,148.25,147.52,147.93,27996.0
2022-03-16 11:00:00,147.9,148.25,147.71,147.82,18779.0,147.9,148.25,147.71,147.82,18779.0
2022-03-16 11:10:00,147.93,148.02,147.71,147.96,7911.0,147.93,148.02,147.71,147.96,7911.0
2022-03-16 11:20:00,147.93,148.17,147.68,148.05,10823.0,147.93,148.17,147.68,148.05,10823.0
2022-03-16 11:30:00,148.15,148.55,148.06,148.21,12884.0,148.15,148.55,148.06,148.21,12884.0
2022-03-16 11:40:00,148.43,148.46,148.13,148.46,7030.0,148.43,148.46,148.13,148.46,7030.0
2022-03-16 11:50:00,148.49,148.71,148.25,148.53,7309.0,148.49,148.71,148.25,148.53,7309.0
2022-03-16 12:00:00,148.55,148.6,147.9,147.9,16171.0,148.55,148.6,147.9,147.9,16171.0
2022-03-16 12:10:00,147.99,148.28,147.99,148.21,15784.0,147.99,148.28,147.99,148.21,15784.0
2022-03-16 12:20:00,148.34,148.49,147.78,147.8,5649.0,148.34,148.49,147.78,147.8,5649.0
2022-03-16 12:30:00,147.93,148.06,147.7,147.7,10040.0,147.93,148.06,147.7,147.7,10040.0
2022-03-16 12:40:00,147.65,147.69,146.49,146.66,10670.0,147.65,147.69,146.49,146.66,10670.0
2022-03-16 12:50:00,146.71,147.07,146.54,147.03,8863.0,146.71,147.07,146.54,147.03,8863.0
2022-03-16 13:00:00,146.96,147.11,146.25,146.35,7502.0,146.96,147.11,146.25,146.35,7502.0
2022-03-16 13:10:00,146.26,146.56,145.92,146.56,22414.0,146.26,146.56,145.92,146.56,22414.0
2022-03-16 13:20:00,146.5,146.79,146.4,146.65,13793.0,146.5,146.79,146.4,146.65,13793.0
2022-03-16 13:30:00,146.74,147.59,146.68,147.38,13445.0,146.74,147.59,146.68,147.38,13445.0
2022-03-16 13:40:00,147.33,147.73,147.16,147.73,17900.0,147.33,147.73,147.16,147.73,17900.0
2022-03-16 13:50:00,147.68,148.53,147.68,148.33,49657.0,147.68,148.53,147.68,148.33,49657.0
2022-03-16 14:00:00,148.28,148.28,145.47,145.47,22549.0,148.28,148.28,145.47,145.47,22549.0
2022-03-16 14:10:00,145.52,145.76,144.57,145.48,33057.0,145.52,145.76,144.57,145.48,33057.0
2022-03-16 14:20:00,145.74,145.95,144.97,145.09,16718.0,145.74,145.95,144.97,145.09,16718.0
2022-03-16 14:30:00,145.04,146.02,144.39,146.02,39657.0,145.04,146.02,144.39,146.02,39657.0
2022-03-16 14:40:00,146.08,147.85,145.93,147.69,98816.0,146.08,147.85,145.93,147.69,98816.0
2022-03-16 14:50:00,147.74,148.62,147.09,147.99,55955.0,147.74,148.62,147.09,147.99,55955.0
2022-03-16 15:00:00,148.05,148.48,147.56,148.4,56373.0,148.05,148.48,147.56,148.4,56373.0
2022-03-16 15:10:00,148.25,149.5,148.09,149.5,80847.0,148.25,149.5,148.09,149.5,80847.0
2022-03-16 15:20:00,149.47,149.47,148.84,149.12,103408.0,149.47,149.47,148.84,149.12,103408.0
2022-03-16 15:30:00,149.31,149.31,148.68,149.27,98419.0,149.31,149.31,148.68,149.27,98419.0
2022-03-16 15:40:00,149.22,149.78,149.0,149.28,192663.0,149.22,149.78,149.0,149.28,192663.0
2022-03-16 15:50:00,149.27,150.53,149.27,150.53,383501.0,149.27,150.53,149.27,150.53,383501.0
2022-03-17 09:30:00,149.95,150.23,149.44,150.0,49321.0,149.95,150.23,149.44,150.0,49321.0
2022-03-17 09:40:00,150.03,150.8,149.84,150.5,37040.0,150.03,150.8,149.84,150.5,37040.0
2022-03-17 09:50:00,150.44,150.93,150.27,150.51,11499.0,150.44,150.93,150.27,150.51,11499.0
2022-03-17 10:00:00,150.56,151.42,150.53,151.26,22268.0,150.56,151.42,150.53,151.26,22268.0
2022-03-17 10:10:00,151.18,151.31,150.41,150.69,8325.0,151.18,151.31,150.41,150.69,8325.0
2022-03-17 10:20:00,150.74,151.0,150.63,150.74,5437.0,150.74,151.0,150.63,150.74,5437.0
2022-03-17 10:30:00,150.84,150.84,150.11,150.39,35117.0,150.84,150.84,150.11,150.39,35117.0
2022-03-17 10:40:00,150.54,150.62,149.7,150.2,30658.0,150.54,150.62,149.7,150.2,30658.0
2022-03-17 10:50:00,150.17,150.51,149.8,150.51,18505.0,150.17,150.51,149.8,150.51,18505.0
2022-03-17 11:00:00,150.33,150.84,150.08,150.59,11917.0,150.33,150.84,150.08,150.59,11917.0
2022-03-17 11:10:00,150.57,150.67,150.0,150.4,25630.0,150.57,150.67,150.0,150.4,25630.0
2022-03-17 11:20:00,150.35,150.88,150.27,150.71,8562.0,150.35,150.88,150.27,150.71,8562.0
2022-03-17 11:30:00,150.69,151.05,150.64,150.99,6525.0,150.69,151.05,150.64,150.99,6525.0
2022-03-17 11:40:00,151.08,151.29,150.43,150.43,8216.0,151.08,151.29,150.43,150.43,8216.0
2022-03-17 11:50:00,150.42,151.02,150.42,150.86,5698.0,150.42,151.02,150.42,150.86,5698.0
2022-03-17 12:00:00,150.84,150.87,150.51,150.77,5293.0,150.84,150.87,150.51,150.77,5293.0
2022-03-17 12:10:00,150.89,150.9,150.46,150.47,3541.0,150.89,150.9,150.46,150.47,3541.0
2022-03-17 12:20:00,150.67,151.06,150.65,150.86,6293.0,150.67,151.06,150.65,150.86,6293.0
2022-03-17 12:30:00,150.76,150.9,150.56,150.79,5134.0,150.76,150.9,150.56,150.79,5134.0
2022-03-17 12:40:00,150.76,151.05,150.65,150.74,7773.0,150.76,151.05,150.65,150.74,7773.0
2022-03-17 12:50:00,150.7,150.99,150.6,150.88,8167.0,150.7,150.99,150.6,150.88,8167.0
2022-03-17 13:00:00,150.92,150.97,150.56,150.71,6299.0,150.92,150.97,150.56,150.71,6299.0
2022-03-17 13:10:00,150.71,150.99,150.65,150.88,9170.0,150.71,150.99,150.65,150.88,9170.0
2022-03-17 13:20:00,150.81,151.45,150.8,151.39,13806.0,150.81,151.45,150.8,151.39,13806.0
2022-03-17 13:30:00,151.43,152.1,151.42,152.1,75838.0,151.43,152.1,151.42,152.1,75838.0
2022-03-17 13:40:00,152.2,152.47,152.11,152.45,14589.0,152.2,152.47,152.11,152.45,14589.0
2022-03-17 13:50:00,152.45,152.88,152.34,152.84,30900.0,152.45,152.88,152.34,152.84,30900.0
2022-03-17 14:00:00,152.85,153.15,152.65,153.0,34408.0,152.85,153.15,152.65,153.0,34408.0
2022-03-17 14:10:00,153.07,153.11,152.84,153.03,32424.0,153.07,153.11,152.84,153.03,32424.0
2022-03-17 14:20:00,153.03,153.17,152.74,152.74,26509.0,153.03,153.17,152.74,152.74,26509.0
2022-03-17 14:30:00,152.82,153.24,152.82,153.02,10605.0,152.82,153.24,152.82,153.02,10605.0
2022-03-17 14:40:00,153.04,153.22,152.97,153.22,8376.0,153.04,153.22,152.97,153.22,8376.0
2022-03-17 14:50:00,153.28,153.35,153.03,153.22,8003.0,153.28,153.35,153.03,153.22,8003.0
2022-03-17 15:00:00,153.21,153.47,153.15,153.16,7341.0,153.21,153.47,153.15,153.16,7341.0
2022-03-17 15:10:00,153.22,153.23,152.77,153.14,39130.0,153.22,153.23,152.77,153.14,39130.0
2022-03-17 15:20:00,153.2,153.33,153.02,153.26,12716.0,153.2,153.33,153.02,153.26,12716.0
2022-03-17 15:30:00,153.34,153.35,152.91,153.28,19229.0,153.34,153.35,152.91,153.28,19229.0
2022-03-17 15:40:00,153.29,153.93,153.26,153.74,28761.0,153.29,153.93,153.26,153.74,28761.0
2022-03-17 15:50:00,153.65,153.71,153.02,153.33,115923.0,153.65,153.71,153.02,153.33,115923.0
2022-03-18 09:30:00,152.17,152.95,151.03,151.7,268374.0,152.17,152.95,151.03,151.7,268374.0
2022-03-18 09:40:00,151.63,152.09,151.22,152.09,11525.0,151.63,152.09,151.22,152.09,11525.0
2022-03-18 09:50:00,152.07,152.86,152.04,152.86,4384.0,152.07,152.86,152.04,152.86,4384.0
2022-03-18 10:00:00,153.38,154.71,153.34,154.7,16273.0,153.38,154.71,153.34,154.7,16273.0
2022-03-18 10:10:00,154.79,155.61,154.69,155.4,11021.0,154.79,155.61,154.69,155.4,11021.0
2022-03-18 10:20:00,155.37,155.58,155.1,155.35,7608.0,155.37,155.58,155.1,155.35,7608.0
2022-03-18 10:30:00,155.29,155.5,154.4,154.45,7175.0,155.29,155.5,154.4,154.45,7175.0
2022-03-18 10:40:00,154.38,154.9,154.13,154.65,7098.0,154.38,154.9,154.13,154.65,7098.0
2022-03-18 10:50:00,154.6,155.11,154.39,154.95,6153.0,154.6,155.11,154.39,154.95,6153.0
2022-03-18 11:00:00,155.18,155.84,155.05,155.77,14064.0,155.18,155.84,155.05,155.77,14064.0
2022-03-18 11:10:00,155.79,156.05,155.5,155.71,10916.0,155.79,156.05,155.5,155.71,10916.0
2022-03-18 11:20:00,155.6,155.6,155.01,155.22,8647.0,155.6,155.6,155.01,155.22,8647.0
2022-03-18 11:30:00,155.25,155.76,155.25,155.39,10381.0,155.25,155.76,155.25,155.39,10381.0
2022-03-18 11:40:00,155.42,155.42,154.67,154.67,6293.0,155.42,155.42,154.67,154.67,6293.0
2022-03-18 11:50:00,154.73,155.27,154.57,155.2,10503.0,154.73,155.27,154.57,155.2,10503.0
2022-03-18 12:00:00,155.13,155.4,155.06,155.37,7649.0,155.13,155.4,155.06,155.37,7649.0
2022-03-18 12:10:00,155.33,155.8,155.17,155.66,7284.0,155.33,155.8,155.17,155.66,7284.0
2022-03-18 12:20:00,155.69,155.92,155.45,155.89,9128.0,155.69,155.92,155.45,155.89,9128.0
2022-03-18 12:30:00,155.87,156.38,155.87,156.34,6616.0,155.87,156.38,155.87,156.34,6616.0
2022-03-18 12:40:00,156.34,156.72,156.33,156.52,11366.0,156.34,156.72,156.33,156.52,11366.0
2022-03-18 12:50:00,156.55,157.07,156.5,156.8,14497.0,156.55,157.07,156.5,156.8,14497.0
2022-03-18 13:00:00,156.81,156.98,156.54,156.86,6004.0,156.81,156.98,156.54,156.86,6004.0
2022-03-18 13:10:00,156.74,156.79,156.23,156.27,6598.0,156.74,156.79,156.23,156.27,6598.0
2022-03-18 13:20:00,156.27,156.75,156.26,156.71,5320.0,156.27,156.75,156.26,156.71,5320.0
2022-03-18 13:30:00,156.89,157.0,156.77,156.93,9252.0,156.89,157.0,156.77,156.93,9252.0
2022-03-18 13:40:00,156.91,157.09,156.83,157.04,10959.0,156.91,157.09,156.83,157.04,10959.0
2022-03-18 13:50:00,157.0,157.07,156.58,156.7,11308.0,157.0,157.07,156.58,156.7,11308.0
2022-03-18 14:00:00,156.67,156.87,156.59,156.72,5622.0,156.67,156.87,156.59,156.72,5622.0
2022-03-18 14:10:00,156.69,157.13,156.63,157.09,8825.0,156.69,157.13,156.63,157.09,8825.0
2022-03-18 14:20:00,157.1,157.31,156.91,157.28,13802.0,157.1,157.31,156.91,157.28,13802.0
2022-03-18 14:30:00,157.29,157.45,157.17,157.34,11061.0,157.29,157.45,157.17,157.34,11061.0
2022-03-18 14:40:00,157.28,157.39,157.05,157.26,7634.0,157.28,157.39,157.05,157.26,7634.0
2022-03-18 14:50:00,157.3,157.51,157.22,157.41,9202.0,157.3,157.51,157.22,157.41,9202.0
2022-03-18 15:00:00,157.39,157.57,157.28,157.46,6652.0,157.39,157.57,157.28,157.46,6652.0
2022-03-18 15:10:00,157.52,157.82,157.46,157.8,8906.0,157.52,157.82,157.46,157.8,8906.0
2022-03-18 15:20:00,157.78,158.03,157.67,158.03,16096.0,157.78,158.03,157.67,158.03,16096.0
2022-03-18 15:30:00,158.0,158.59,157.8,157.83,30141.0,158.0,158.59,157.8,157.83,30141.0
2022-03-18 15:40:00,157.89,158.8,157.85,158.67,51051.0,157.89,158.8,157.85,158.67,51051.0
2022-03-18 15:50:00,159.0,159.68,158.64,158.82,247467.0,159.0,159.68,158.64,158.82,247467.0
2022-03-21 09:30:00,157.38,158.25,156.8,157.21,45091.0,157.38,158.25,156.8,157.21,45091.0
2022-03-21 09:40:00,157.33,157.91,156.01,156.03,57099.0,157.33,157.91,156.01,156.03,57099.0
2022-03-21 09:50:00,156.23,156.57,155.17,155.41,26454.0,156.23,156.57,155.17,155.41,26454.0
2022-03-21 10:00:00,155.29,156.04,155.2,155.29,14986.0,155.29,156.04,155.2,155.29,14986.0
2022-03-21 10:10:00,155.28,155.33,154.49,154.83,23377.0,155.28,155.33,154.49,154.83,23377.0
2022-03-21 10:20:00,154.68,154.72,154.15,154.22,12587.0,154.68,154.72,154.15,154.22,12587.0
2022-03-21 10:30:00,154.32,155.07,154.13,154.89,16361.0,154.32,155.07,154.13,154.89,16361.0
2022-03-21 10:40:00,154.99,155.65,154.8,155.63,13855.0,154.99,155.65,154.8,155.63,13855.0
2022-03-21 10:50:00,155.68,155.92,155.26,155.75,12834.0,155.68,155.92,155.26,155.75,12834.0
2022-03-21 11:00:00,155.8,156.07,155.48,155.52,16100.0,155.8,156.07,155.48,155.52,16100.0
2022-03-21 11:10:00,155.54,156.45,155.54,156.29,9787.0,155.54,156.45,155.54,156.29,9787.0
2022-03-21 11:20:00,156.25,157.11,156.13,156.98,9879.0,156.25,157.11,156.13,156.98,9879.0
2022-03-21 11:30:00,157.0,157.37,156.69,157.37,16073.0,157.0,157.37,156.69,157.37,16073.0
2022-03-21 11:40:00,157.3,157.5,156.83,156.95,7300.0,157.3,157.5,156.83,156.95,7300.0
2022-03-21 11:50:00,157.01,157.57,156.81,157.33,9478.0,157.01,157.57,156.81,157.33,9478.0
2022-03-21 12:00:00,157.26,157.27,156.71,156.97,6815.0,157.26,157.27,156.71,156.97,6815.0
2022-03-21 12:10:00,156.88,157.03,156.44,156.84,5989.0,156.88,157.03,156.44,156.84,5989.0
2022-03-21 12:20:00,156.82,157.14,156.79,156.91,5412.0,156.82,157.14,156.79,156.91,5412.0
2022-03-21 12:30:00,156.95,156.95,155.33,155.78,7935.0,156.95,156.95,155.33,155.78,7935.0
2022-03-21 12:40:00,155.97,156.35,155.7,156.35,5292.0,155.97,156.35,155.7,156.35,5292.0
2022-03-21 12:50:00,156.32,156.32,154.94,155.1,6427.0,156.32,156.32,154.94,155.1,6427.0
2022-03-21 13:00:00,155.02,155.29,154.77,155.19,4829.0,155.02,155.29,154.77,155.19,4829.0
2022-03-21 13:10:00,155.11,155.11,154.21,154.27,5304.0,155.11,155.11,154.21,154.27,5304.0
2022-03-21 13:20:00,154.27,154.57,153.94,154.54,5978.0,154.27,154.57,153.94,154.54,5978.0
2022-03-21 13:30:00,154.52,154.84,154.46,154.81,6944.0,154.52,154.84,154.46,154.81,6944.0
2022-03-21 13:40:00,154.84,154.93,154.44,154.88,6058.0,154.84,154.93,154.44,154.88,6058.0
2022-03-21 13:50:00,154.99,155.17,154.79,155.13,7695.0,154.99,155.17,154.79,155.13,7695.0
2022-03-21 14:00:00,155.25,155.37,154.73,155.27,7757.0,155.25,155.37,154.73,155.27,7757.0
2022-03-21 14:10:00,155.16,155.4,154.85,155.37,16654.0,155.16,155.4,154.85,155.37,16654.0
2022-03-21 14:20:00,155.43,156.5,155.43,156.47,15717.0,155.43,156.5,155.43,156.47,15717.0
2022-03-21 14:30:00,156.36,156.46,155.95,156.19,7748.0,156.36,156.46,155.95,156.19,7748.0
2022-03-21 14:40:00,156.18,156.62,156.0,156.2,7379.0,156.18,156.62,156.0,156.2,7379.0
2022-03-21 14:50:00,156.14,156.35,155.67,155.67,11333.0,156.14,156.35,155.67,155.67,11333.0
2022-03-21 15:00:00,155.58,156.0,155.58,155.94,8692.0,155.58,156.0,155.58,155.94,8692.0
2022-03-21 15:10:00,155.94,156.53,155.85,155.93,11189.0,155.94,156.53,155.85,155.93,11189.0
2022-03-21 15:20:00,156.0,156.55,155.96,156.38,9499.0,156.0,156.55,155.96,156.38,9499.0
2022-03-21 15:30:00,156.49,156.71,156.14,156.14,13733.0,156.49,156.71,156.14,156.14,13733.0
2022-03-21 15:40:00,156.15,156.37,155.58,155.58,16740.0,156.15,156.37,155.58,155.58,16740.0
2022-03-21 15:50:00,155.69,157.25,155.63,157.2,95378.0,155.69,157.25,155.63,157.2,95378.0
2022-03-22 09:30:00,157.6,157.77,156.69,157.72,16437.0,157.6,157.77,156.69,157.72,16437.0
2022-03-22 09:40:00,157.75,158.33,156.59,156.6,6394.0,157.75,158.33,156.59,156.6,6394.0
2022-03-22 09:50:00,156.5,157.99,156.42,157.77,2728.0,156.5,157.99,156.42,157.77,2728.0
2022-03-22 10:00:00,157.66,159.19,157.66,158.83,10702.0,157.66,159.19,157.66,158.83,10702.0
2022-03-22 10:10:00,158.79,159.61,158.64,159.6,4079.0,158.79,159.61,158.64,159.6,4079.0
2022-03-22 10:20:00,159.61,159.89,159.38,159.89,6231.0,159.61,159.89,159.38,159.89,6231.0
2022-03-22 10:30:00,159.97,160.54,159.95,160.39,9645.0,159.97,160.54,159.95,160.39,9645.0
2022-03-22 10:40:00,160.4,160.59,160.25,160.44,6251.0,160.4,160.59,160.25,160.44,6251.0
2022-03-22 10:50:00,160.32,160.91,160.32,160.39,16623.0,160.32,160.91,160.32,160.39,16623.0
2022-03-22 11:00:00,160.33,160.57,160.19,160.4,5509.0,160.33,160.57,160.19,160.4,5509.0
2022-03-22 11:10:00,160.41,160.56,160.23,160.46,7120.0,160.41,160.56,160.23,160.46,7120.0
2022-03-22 11:20:00,160.41,160.88,160.41,160.74,8099.0,160.41,160.88,160.41,160.74,8099.0
2022-03-22 11:30:00,160.72,161.06,160.56,160.93,7777.0,160.72,161.06,160.56,160.93,7777.0
2022-03-22 11:40:00,160.96,160.96,160.36,160.61,14390.0,160.96,160.96,160.36,160.61,14390.0
2022-03-22 11:50:00,160.61,160.72,160.3,160.3,10441.0,160.61,160.72,160.3,160.3,10441.0
2022-03-22 12:00:00,160.19,160.58,159.9,160.26,12077.0,160.19,160.58,159.9,160.26,12077.0
2022-03-22 12:10:00,160.31,160.31,160.03,160.21,5320.0,160.31,160.31,160.03,160.21,5320.0
2022-03-22 12:20:00,160.18,160.19,159.49,159.79,6247.0,160.18,160.19,159.49,159.79,6247.0
2022-03-22 12:30:00,159.77,159.91,159.43,159.62,10507.0,159.77,159.91,159.43,159.62,10507.0
2022-03-22 12:40:00,159.74,159.78,159.19,159.61,14794.0,159.74,159.78,159.19,159.61,14794.0
2022-03-22 12:50:00,159.62,159.74,159.37,159.37,7724.0,159.62,159.74,159.37,159.37,7724.0
2022-03-22 13:00:00,159.31,159.74,159.26,159.58,10141.0,159.31,159.74,159.26,159.58,10141.0
2022-03-22 13:10:00,159.66,159.83,159.37,159.39,6365.0,159.66,159.83,159.37,159.39,6365.0
2022-03-22 13:20:00,159.47,159.59,159.1,159.46,8009.0,159.47,159.59,159.1,159.46,8009.0
2022-03-22 13:30:00,159.53,159.96,159.53,159.88,7029.0,159.53,159.96,159.53,159.88,7029.0
2022-03-22 13:40:00,159.82,159.91,159.51,159.76,7610.0,159.82,159.91,159.51,159.76,7610.0
2022-03-22 13:50:00,159.84,159.99,159.68,159.99,7916.0,159.84,159.99,159.68,159.99,7916.0
2022-03-22 14:00:00,159.99,160.0,159.6,159.67,5098.0,159.99,160.0,159.6,159.67,5098.0
2022-03-22 14:10:00,159.66,160.0,159.66,159.96,5733.0,159.66,160.0,159.66,159.96,5733.0
2022-03-22 14:20:00,159.91,159.91,159.26,159.43,9153.0,159.91,159.91,159.26,159.43,9153.0
2022-03-22 14:30:00,159.41,159.6,159.05,159.48,5507.0,159.41,159.6,159.05,159.48,5507.0
2022-03-22 14:40:00,159.52,159.67,159.42,159.52,5815.0,159.52,159.67,159.42,159.52,5815.0
2022-03-22 14:50:00,159.49,160.09,159.41,159.95,24824.0,159.49,160.09,159.41,159.95,24824.0
2022-03-22 15:00:00,159.96,160.28,159.95,160.25,6664.0,159.96,160.28,159.95,160.25,6664.0
2022-03-22 15:10:00,160.26,160.67,160.15,160.53,10018.0,160.26,160.67,160.15,160.53,10018.0
2022-03-22 15:20:00,160.5,160.55,160.03,160.04,9776.0,160.5,160.55,160.03,160.04,9776.0
2022-03-22 15:30:00,160.07,160.26,159.88,159.95,16857.0,160.07,160.26,159.88,159.95,16857.0
2022-03-22 15:40:00,159.99,160.56,159.88,160.38,29910.0,159.99,160.56,159.88,160.38,29910.0
2022-03-22 15:50:00,160.4,160.67,159.95,160.26,84430.0,160.4,160.67,159.95,160.26,84430.0
2022-03-23 09:30:00,159.28,159.28,155.99,155.99,32356.0,159.28,159.28,155.99,155.99,32356.0
2022-03-23 09:40:00,156.0,156.51,155.53,155.8,5395.0,156.0,156.51,155.53,155.8,5395.0
2022-03-23 09:50:00,155.64,155.97,155.35,155.6,14006.0,155.64,155.97,155.35,155.6,14006.0
2022-03-23 10:00:00,155.47,156.58,155.19,156.34,5996.0,155.47,156.58,155.19,156.34,5996.0
2022-03-23 10:10:00,156.4,157.64,156.07,157.51,7739.0,156.4,157.64,156.07,157.51,7739.0
2022-03-23 10:20:00,157.54,157.79,157.0,157.75,4584.0,157.54,157.79,157.0,157.75,4584.0
2022-03-23 10:30:00,157.81,158.14,157.7,157.8,3776.0,157.81,158.14,157.7,157.8,3776.0
2022-03-23 10:40:00,157.79,157.79,157.27,157.7,6252.0,157.79,157.79,157.27,157.7,6252.0
2022-03-23 10:50:00,157.62,158.54,157.61,158.44,8500.0,157.62,158.54,157.61,158.44,8500.0
2022-03-23 11:00:00,158.3,158.46,157.91,157.96,4696.0,158.3,158.46,157.91,157.96,4696.0
2022-03-23 11:10:00,157.98,158.81,157.92,158.7,7351.0,157.98,158.81,157.92,158.7,7351.0
2022-03-23 11:20:00,158.8,159.09,158.58,158.87,9746.0,158.8,159.09,158.58,158.87,9746.0
2022-03-23 11:30:00,158.82,159.09,158.48,159.09,12572.0,158.82,159.09,158.48,159.09,12572.0
2022-03-23 11:40:00,158.95,159.13,158.85,158.87,3600.0,158.95,159.13,158.85,158.87,3600.0
2022-03-23 11:50:00,158.92,159.44,158.89,159.44,5500.0,158.92,159.44,158.89,159.44,5500.0
2022-03-23 12:00:00,159.38,159.92,159.12,159.23,9903.0,159.38,159.92,159.12,159.23,9903.0
2022-03-23 12:10:00,159.17,159.62,158.81,159.55,7537.0,159.17,159.62,158.81,159.55,7537.0
2022-03-23 12:20:00,159.48,159.6,159.07,159.18,4600.0,159.48,159.6,159.07,159.18,4600.0
2022-03-23 12:30:00,159.27,159.35,159.02,159.12,9222.0,159.27,159.35,159.02,159.12,9222.0
2022-03-23 12:40:00,159.19,159.24,158.82,159.18,3122.0,159.19,159.24,158.82,159.18,3122.0
2022-03-23 12:50:00,159.04,159.35,159.01,159.21,10110.0,159.04,159.35,159.01,159.21,10110.0
2022-03-23 13:00:00,159.22,159.3,158.72,158.99,3987.0,159.22,159.3,158.72,158.99,3987.0
2022-03-23 13:10:00,158.96,159.05,158.34,158.34,5679.0,158.96,159.05,158.34,158.34,5679.0
2022-03-23 13:20:00,158.53,158.53,157.33,157.33,10800.0,158.53,158.53,157.33,157.33,10800.0
2022-03-23 13:30:00,157.22,157.89,157.22,157.72,7048.0,157.22,157.89,157.22,157.72,7048.0
2022-03-23 13:40:00,157.61,157.61,156.88,156.99,5483.0,157.61,157.61,156.88,156.99,5483.0
2022-03-23 13:50:00,156.92,157.69,156.87,157.58,7848.0,156.92,157.69,156.87,157.58,7848.0
2022-03-23 14:00:00,157.39,157.55,156.76,156.82,3512.0,157.39,157.55,156.76,156.82,3512.0
2022-03-23 14:10:00,156.84,157.08,156.76,157.08,3874.0,156.84,157.08,156.76,157.08,3874.0
2022-03-23 14:20:00,156.96,157.2,156.92,157.12,4224.0,156.96,157.2,156.92,157.12,4224.0
2022-03-23 14:30:00,157.22,157.22,156.75,157.14,6236.0,157.22,157.22,156.75,157.14,6236.0
2022-03-23 14:40:00,157.26,157.6,157.08,157.6,4374.0,157.26,157.6,157.08,157.6,4374.0
2022-03-23 14:50:00,157.63,157.63,156.89,156.96,7356.0,157.63,157.63,156.89,156.96,7356.0
2022-03-23 15:00:00,156.9,157.18,156.87,157.09,6624.0,156.9,157.18,156.87,157.09,6624.0
2022-03-23 15:10:00,156.97,157.34,156.85,157.15,19702.0,156.97,157.34,156.85,157.15,19702.0
2022-03-23 15:20:00,157.18,157.86,157.14,157.83,26197.0,157.18,157.86,157.14,157.83,26197.0
2022-03-23 15:30:00,157.78,158.03,157.69,157.74,28101.0,157.78,158.03,157.69,157.74,28101.0
2022-03-23 15:40:00,157.75,158.28,157.53,157.83,23559.0,157.75,158.28,157.53,157.83,23559.0
2022-03-23 15:50:00,157.81,157.84,157.14,157.29,57709.0,157.81,157.84,157.14,157.29,57709.0
2022-03-24 09:30:00,158.16,158.23,156.76,157.22,18132.0,158.16,158.23,156.76,157.22,18132.0
2022-03-24 09:40:00,157.5,158.63,157.36,157.76,6635.0,157.5,158.63,157.36,157.76,6635.0
2022-03-24 09:50:00,157.67,158.3,157.32,157.75,4880.0,157.67,158.3,157.32,157.75,4880.0
2022-03-24 10:00:00,157.95,158.49,157.74,157.93,6955.0,157.95,158.49,157.74,157.93,6955.0
2022-03-24 10:10:00,157.91,157.91,157.13,157.22,8991.0,157.91,157.91,157.13,157.22,8991.0
2022-03-24 10:20:00,157.41,157.51,156.98,157.23,4550.0,157.41,157.51,156.98,157.23,4550.0
2022-03-24 10:30:00,157.08,157.92,156.84,157.73,4000.0,157.08,157.92,156.84,157.73,4000.0
2022-03-24 10:40:00,157.79,158.66,157.69,158.54,3580.0,157.79,158.66,157.69,158.54,3580.0
2022-03-24 10:50:00,158.49,158.9,158.46,158.71,4992.0,158.49,158.9,158.46,158.71,4992.0
2022-03-24 11:00:00,158.64,159.3,158.28,158.28,6498.0,158.64,159.3,158.28,158.28,6498.0
2022-03-24 11:10:00,158.37,158.73,158.37,158.73,4586.0,158.37,158.73,158.37,158.73,4586.0
2022-03-24 11:20:00,158.67,159.33,158.42,159.12,4734.0,158.67,159.33,158.42,159.12,4734.0
2022-03-24 11:30:00,159.22,159.42,159.07,159.39,5071.0,159.22,159.42,159.07,159.39,5071.0
2022-03-24 11:40:00,159.42,159.84,159.42,159.5,8750.0,159.42,159.84,159.42,159.5,8750.0
2022-03-24 11:50:00,159.46,159.65,159.27,159.65,3789.0,159.46,159.65,159.27,159.65,3789.0
2022-03-24 12:00:00,159.5,159.61,159.27,159.5,5000.0,159.5,159.61,159.27,159.5,5000.0
2022-03-24 12:10:00,159.58,159.93,159.44,159.93,4192.0,159.58,159.93,159.44,159.93,4192.0
2022-03-24 12:20:00,159.84,160.02,159.42,159.53,5243.0,159.84,160.02,159.42,159.53,5243.0
2022-03-24 12:30:00,159.67,159.75,159.29,159.66,7277.0,159.67,159.75,159.29,159.66,7277.0
2022-03-24 12:40:00,159.51,159.77,159.47,159.48,4905.0,159.51,159.77,159.47,159.48,4905.0
2022-03-24 12:50:00,159.51,159.8,159.44,159.7,7059.0,159.51,159.8,159.44,159.7,7059.0
2022-03-24 13:00:00,159.65,159.91,159.36,159.44,12295.0,159.65,159.91,159.36,159.44,12295.0
2022-03-24 13:10:00,159.46,159.86,159.46,159.83,4378.0,159.46,159.86,159.46,159.83,4378.0
2022-03-24 13:20:00,159.63,160.11,159.61,159.81,19625.0,159.63,160.11,159.61,159.81,19625.0
2022-03-24 13:30:00,159.81,159.95,159.6,159.89,6204.0,159.81,159.95,159.6,159.89,6204.0
2022-03-24 13:40:00,160.0,160.26,159.86,160.21,6119.0,160.0,160.26,159.86,160.21,6119.0
2022-03-24 13:50:00,160.04,160.12,159.85,159.95,9489.0,160.04,160.12,159.85,159.95,9489.0
2022-03-24 14:00:00,159.94,160.22,159.84,159.99,13085.0,159.94,160.22,159.84,159.99,13085.0
2022-03-24 14:10:00,159.92,159.98,159.69,159.7,9899.0,159.92,159.98,159.69,159.7,9899.0
2022-03-24 14:20:00,159.68,159.88,159.51,159.71,15091.0,159.68,159.88,159.51,159.71,15091.0
2022-03-24 14:30:00,159.75,159.77,159.54,159.74,8310.0,159.75,159.77,159.54,159.74,8310.0
2022-03-24 14:40:00,159.69,159.75,159.53,159.73,6730.0,159.69,159.75,159.53,159.73,6730.0
2022-03-24 14:50:00,159.75,160.2,159.75,160.11,9049.0,159.75,160.2,159.75,160.11,9049.0
2022-03-24 15:00:00,160.12,160.39,159.82,160.39,8482.0,160.12,160.39,159.82,160.39,8482.0
2022-03-24 15:10:00,160.31,160.5,160.18,160.5,8741.0,160.31,160.5,160.18,160.5,8741.0
2022-03-24 15:20:00,160.55,160.86,160.5,160.77,11242.0,160.55,160.86,160.5,160.77,11242.0
2022-03-24 15:30:00,160.77,160.98,160.62,160.79,16476.0,160.77,160.98,160.62,160.79,16476.0
2022-03-24 15:40:00,160.79,161.05,160.58,160.8,30189.0,160.79,161.05,160.58,160.8,30189.0
2022-03-24 15:50:00,160.8,162.14,160.8,162.12,254342.0,160.8,162.14,160.8,162.12,254342.0
2022-03-25 09:30:00,162.81,163.24,160.62,160.64,22493.0,162.81,163.24,160.62,160.64,22493.0
2022-03-25 09:40:00,160.51,160.92,160.11,160.36,14588.0,160.51,160.92,160.11,160.36,14588.0
2022-03-25 09:50:00,160.3,160.78,159.59,159.98,9445.0,160.3,160.78,159.59,159.98,9445.0
2022-03-25 10:00:00,159.87,160.66,159.73,160.48,11470.0,159.87,160.66,159.73,160.48,11470.0
2022-03-25 10:10:00,160.47,160.5,159.62,159.9,6107.0,160.47,160.5,159.62,159.9,6107.0
2022-03-25 10:20:00,159.86,160.41,159.76,160.36,11021.0,159.86,160.41,159.76,160.36,11021.0
2022-03-25 10:30:00,160.29,161.26,160.29,160.89,20670.0,160.29,161.26,160.29,160.89,20670.0
2022-03-25 10:40:00,160.74,160.95,160.64,160.68,11414.0,160.74,160.95,160.64,160.68,11414.0
2022-03-25 10:50:00,160.58,160.58,159.91,160.11,4276.0,160.58,160.58,159.91,160.11,4276.0
2022-03-25 11:00:00,160.2,160.23,158.91,158.91,8163.0,160.2,160.23,158.91,158.91,8163.0
2022-03-25 11:10:00,158.87,158.99,158.52,158.67,6913.0,158.87,158.99,158.52,158.67,6913.0
2022-03-25 11:20:00,158.52,158.57,157.78,157.85,7123.0,158.52,158.57,157.78,157.85,7123.0
2022-03-25 11:30:00,157.74,158.23,157.67,158.17,16984.0,157.74,158.23,157.67,158.17,16984.0
2022-03-25 11:40:00,158.19,158.82,158.17,158.58,7882.0,158.19,158.82,158.17,158.58,7882.0
2022-03-25 11:50:00,158.61,158.94,158.35,158.43,4127.0,158.61,158.94,158.35,158.43,4127.0
2022-03-25 12:00:00,158.69,158.93,158.37,158.77,5064.0,158.69,158.93,158.37,158.77,5064.0
2022-03-25 12:10:00,158.87,159.17,158.82,158.96,24434.0,158.87,159.17,158.82,158.96,24434.0
2022-03-25 12:20:00,159.02,159.02,158.29,158.63,8854.0,159.02,159.02,158.29,158.63,8854.0
2022-03-25 12:30:00,158.67,158.67,158.15,158.35,7410.0,158.67,158.67,158.15,158.35,7410.0
2022-03-25 12:40:00,158.51,158.92,158.38,158.77,5307.0,158.51,158.92,158.38,158.77,5307.0
2022-03-25 12:50:00,158.87,158.98,158.14,158.51,6635.0,158.87,158.98,158.14,158.51,6635.0
2022-03-25 13:00:00,158.56,158.67,158.32,158.54,4700.0,158.56,158.67,158.32,158.54,4700.0
2022-03-25 13:10:00,158.45,158.88,158.15,158.82,8481.0,158.45,158.88,158.15,158.82,8481.0
2022-03-25 13:20:00,158.85,158.85,158.33,158.44,6283.0,158.85,158.85,158.33,158.44,6283.0
2022-03-25 13:30:00,158.46,158.6,158.3,158.3,10695.0,158.46,158.6,158.3,158.3,10695.0
2022-03-25 13:40:00,158.32,158.4,158.11,158.22,9988.0,158.32,158.4,158.11,158.22,9988.0
2022-03-25 13:50:00,158.21,158.66,158.21,158.55,14427.0,158.21,158.66,158.21,158.55,14427.0
2022-03-25 14:00:00,158.63,159.22,158.54,159.17,6467.0,158.63,159.22,158.54,159.17,6467.0
2022-03-25 14:10:00,159.22,159.22,158.35,158.35,11939.0,159.22,159.22,158.35,158.35,11939.0
2022-03-25 14:20:00,158.38,158.64,158.31,158.46,15244.0,158.38,158.64,158.31,158.46,15244.0
2022-03-25 14:30:00,158.49,158.68,158.2,158.21,18348.0,158.49,158.68,158.2,158.21,18348.0
2022-03-25 14:40:00,158.19,158.19,157.91,158.05,14864.0,158.19,158.19,157.91,158.05,14864.0
2022-03-25 14:50:00,158.01,158.44,157.93,158.2,14298.0,158.01,158.44,157.93,158.2,14298.0
2022-03-25 15:00:00,158.18,158.22,157.33,157.6,18213.0,158.18,158.22,157.33,157.6,18213.0
2022-03-25 15:10:00,157.67,158.06,157.6,157.86,8955.0,157.67,158.06,157.6,157.86,8955.0
2022-03-25 15:20:00,157.88,157.91,157.59,157.61,8696.0,157.88,157.91,157.59,157.61,8696.0
2022-03-25 15:30:00,157.49,157.88,157.38,157.65,14322.0,157.49,157.88,157.38,157.65,14322.0
2022-03-25 15:40:00,157.64,158.38,157.64,158.33,17553.0,157.64,158.38,157.64,158.33,17553.0
2022-03-25 15:50:00,158.45,158.89,158.13,158.85,169979.0,158.45,158.89,158.13,158.85,169979.0
2022-03-28 09:30:00,158.76,161.19,158.64,161.02,34159.0,158.76,161.19,158.64,161.02,34159.0
2022-03-28 09:40:00,160.98,161.6,160.81,161.14,9600.0,160.98,161.6,160.81,161.14,9600.0
2022-03-28 09:50:00,161.2,162.48,161.19,161.93,10944.0,161.2,162.48,161.19,161.93,10944.0
2022-03-28 10:00:00,162.04,162.04,160.8,161.4,18551.0,162.04,162.04,160.8,161.4,18551.0
2022-03-28 10:10:00,161.52,161.54,160.69,160.93,12915.0,161.52,161.54,160.69,160.93,12915.0
2022-03-28 10:20:00,161.06,161.06,159.68,160.4,11472.0,161.06,161.06,159.68,160.4,11472.0
2022-03-28 10:30:00,160.54,160.8,160.03,160.2,6706.0,160.54,160.8,160.03,160.2,6706.0
2022-03-28 10:40:00,160.16,161.05,160.08,160.99,7777.0,160.16,161.05,160.08,160.99,7777.0
2022-03-28 10:50:00,161.03,161.42,160.62,161.32,9322.0,161.03,161.42,160.62,161.32,9322.0
2022-03-28 11:00:00,161.29,161.38,160.32,160.8,11989.0,161.29,161.38,160.32,160.8,11989.0
2022-03-28 11:10:00,160.88,161.13,160.6,160.85,4383.0,160.88,161.13,160.6,160.85,4383.0
2022-03-28 11:20:00,160.74,160.97,160.23,160.58,8202.0,160.74,160.97,160.23,160.58,8202.0
2022-03-28 11:30:00,160.7,160.79,159.53,159.67,9513.0,160.7,160.79,159.53,159.67,9513.0
2022-03-28 11:40:00,159.68,160.2,159.64,159.68,10044.0,159.68,160.2,159.64,159.68,10044.0
2022-03-28 11:50:00,159.47,159.78,159.47,159.62,5140.0,159.47,159.78,159.47,159.62,5140.0
2022-03-28 12:00:00,159.56,160.1,159.5,159.98,6024.0,159.56,160.1,159.5,159.98,6024.0
2022-03-28 12:10:00,159.91,159.93,159.53,159.56,4449.0,159.91,159.93,159.53,159.56,4449.0
2022-03-28 12:20:00,159.63,159.96,159.4,159.4,5645.0,159.63,159.96,159.4,159.4,5645.0
2022-03-28 12:30:00,159.45,159.94,159.36,159.67,5647.0,159.45,159.94,159.36,159.67,5647.0
2022-03-28 12:40:00,159.8,159.95,159.6,159.63,3677.0,159.8,159.95,159.6,159.63,3677.0
2022-03-28 12:50:00,159.69,160.09,159.69,160.04,4617.0,159.69,160.09,159.69,160.04,4617.0
2022-03-28 13:00:00,160.06,160.25,160.04,160.04,2500.0,160.06,160.25,160.04,160.04,2500.0
2022-03-28 13:10:00,160.0,160.23,159.99,160.13,2613.0,160.0,160.23,159.99,160.13,2613.0
2022-03-28 13:20:00,160.19,160.91,160.13,160.81,8001.0,160.19,160.91,160.13,160.81,8001.0
2022-03-28 13:30:00,160.83,161.02,160.79,160.85,3972.0,160.83,161.02,160.79,160.85,3972.0
2022-03-28 13:40:00,160.92,161.08,160.76,160.97,5286.0,160.92,161.08,160.76,160.97,5286.0
2022-03-28 13:50:00,160.92,161.22,160.86,161.16,8886.0,160.92,161.22,160.86,161.16,8886.0
2022-03-28 14:00:00,161.13,161.24,160.91,161.19,7288.0,161.13,161.24,160.91,161.19,7288.0
2022-03-28 14:10:00,161.19,161.4,160.73,160.73,13432.0,161.19,161.4,160.73,160.73,13432.0
2022-03-28 14:20:00,160.73,160.73,160.32,160.58,16695.0,160.73,160.73,160.32,160.58,16695.0
2022-03-28 14:30:00,160.61,160.62,160.43,160.48,4857.0,160.61,160.62,160.43,160.48,4857.0
2022-03-28 14:40:00,160.51,160.86,160.47,160.83,6028.0,160.51,160.86,160.47,160.83,6028.0
2022-03-28 14:50:00,160.94,161.22,160.84,161.2,16344.0,160.94,161.22,160.84,161.2,16344.0
2022-03-28 15:00:00,161.25,161.36,161.13,161.27,17489.0,161.25,161.36,161.13,161.27,17489.0
2022-03-28 15:10:00,161.23,161.47,161.18,161.33,12096.0,161.23,161.47,161.18,161.33,12096.0
2022-03-28 15:20:00,161.38,161.94,161.33,161.94,6844.0,161.38,161.94,161.33,161.94,6844.0
2022-03-28 15:30:00,161.95,162.35,161.9,162.13,16774.0,161.95,162.35,161.9,162.13,16774.0
2022-03-28 15:40:00,162.11,162.24,162.03,162.19,32604.0,162.11,162.24,162.03,162.19,32604.0
2022-03-28 15:50:00,162.07,162.48,161.67,162.47,72012.0,162.07,162.48,161.67,162.47,72012.0
2022-03-29 09:30:00,164.59,167.36,164.35,166.21,62498.0,164.59,167.36,164.35,166.21,62498.0
2022-03-29 09:40:00,166.23,166.66,165.08,165.08,22426.0,166.23,166.66,165.08,165.08,22426.0
2022-03-29 09:50:00,164.83,166.16,164.74,165.91,10153.0,164.83,166.16,164.74,165.91,10153.0
2022-03-29 10:00:00,165.39,166.05,164.09,164.44,10859.0,165.39,166.05,164.09,164.44,10859.0
2022-03-29 10:10:00,164.42,164.76,163.66,164.17,10316.0,164.42,164.76,163.66,164.17,10316.0
2022-03-29 10:20:00,164.18,164.18,163.24,164.03,7847.0,164.18,164.18,163.24,164.03,7847.0
2022-03-29 10:30:00,164.02,164.13,163.13,163.33,6198.0,164.02,164.13,163.13,163.33,6198.0
2022-03-29 10:40:00,163.37,164.32,163.24,164.26,7448.0,163.37,164.32,163.24,164.26,7448.0
2022-03-29 10:50:00,164.57,164.82,164.37,164.4,3900.0,164.57,164.82,164.37,164.4,3900.0
2022-03-29 11:00:00,164.4,164.4,164.02,164.06,4564.0,164.4,164.4,164.02,164.06,4564.0
2022-03-29 11:10:00,164.04,164.13,163.53,163.99,6738.0,164.04,164.13,163.53,163.99,6738.0
2022-03-29 11:20:00,163.96,164.15,163.26,164.06,17396.0,163.96,164.15,163.26,164.06,17396.0
2022-03-29 11:30:00,164.13,164.18,163.84,164.0,4698.0,164.13,164.18,163.84,164.0,4698.0
2022-03-29 11:40:00,164.09,164.46,163.81,164.46,5867.0,164.09,164.46,163.81,164.46,5867.0
2022-03-29 11:50:00,164.4,164.43,163.96,164.05,4100.0,164.4,164.43,163.96,164.05,4100.0
2022-03-29 12:00:00,163.92,164.11,163.72,164.06,5192.0,163.92,164.11,163.72,164.06,5192.0
2022-03-29 12:10:00,164.06,164.35,163.89,164.31,7184.0,164.06,164.35,163.89,164.31,7184.0
2022-03-29 12:20:00,164.38,164.42,163.88,163.88,5920.0,164.38,164.42,163.88,163.88,5920.0
2022-03-29 12:30:00,163.96,164.01,163.65,163.9,11580.0,163.96,164.01,163.65,163.9,11580.0
2022-03-29 12:40:00,163.99,164.43,163.87,164.35,4725.0,163.99,164.43,163.87,164.35,4725.0
2022-03-29 12:50:00,164.36,164.36,163.82,164.09,3200.0,164.36,164.36,163.82,164.09,3200.0
2022-03-29 13:00:00,164.07,164.07,163.62,163.67,5469.0,164.07,164.07,163.62,163.67,5469.0
2022-03-29 13:10:00,163.76,163.95,163.76,163.85,4202.0,163.76,163.95,163.76,163.85,4202.0
2022-03-29 13:20:00,163.94,164.33,163.71,164.2,5382.0,163.94,164.33,163.71,164.2,5382.0
2022-03-29 13:30:00,164.27,164.46,164.02,164.24,5497.0,164.27,164.46,164.02,164.24,5497.0
2022-03-29 13:40:00,164.3,165.1,164.26,164.93,10050.0,164.3,165.1,164.26,164.93,10050.0
2022-03-29 13:50:00,164.95,165.11,164.87,165.06,5800.0,164.95,165.11,164.87,165.06,5800.0
2022-03-29 14:00:00,165.17,165.24,164.81,165.01,5234.0,165.17,165.24,164.81,165.01,5234.0
2022-03-29 14:10:00,165.11,165.27,165.03,165.12,9010.0,165.11,165.27,165.03,165.12,9010.0
2022-03-29 14:20:00,165.06,165.23,164.96,165.18,5225.0,165.06,165.23,164.96,165.18,5225.0
2022-03-29 14:30:00,165.21,165.79,165.17,165.78,7005.0,165.21,165.79,165.17,165.78,7005.0
2022-03-29 14:40:00,165.72,166.09,165.7,166.08,11430.0,165.72,166.09,165.7,166.08,11430.0
2022-03-29 14:50:00,165.98,166.23,165.95,166.19,7474.0,165.98,166.23,165.95,166.19,7474.0
2022-03-29 15:00:00,166.17,166.44,165.98,166.44,10030.0,166.17,166.44,165.98,166.44,10030.0
2022-03-29 15:10:00,166.39,166.48,166.19,166.47,10113.0,166.39,166.48,166.19,166.47,10113.0
2022-03-29 15:20:00,166.47,166.48,166.11,166.26,12388.0,166.47,166.48,166.11,166.26,12388.0
2022-03-29 15:30:00,166.32,166.57,166.21,166.35,16315.0,166.32,166.57,166.21,166.35,16315.0
2022-03-29 15:40:00,166.31,166.53,165.98,166.03,22779.0,166.31,166.53,165.98,166.03,22779.0
2022-03-29 15:50:00,166.16,166.26,165.42,166.02,96228.0,166.16,166.26,165.42,166.02,96228.0
2022-03-30 09:30:00,165.26,165.26,163.39,163.96,24313.0,165.26,165.26,163.39,163.96,24313.0
2022-03-30 09:40:00,163.98,165.24,163.97,165.11,8791.0,163.98,165.24,163.97,165.11,8791.0
2022-03-30 09:50:00,165.13,165.15,164.26,164.81,16871.0,165.13,165.15,164.26,164.81,16871.0
2022-03-30 10:00:00,164.82,164.93,163.99,164.3,12907.0,164.82,164.93,163.99,164.3,12907.0
2022-03-30 10:10:00,164.51,165.25,164.42,164.79,7369.0,164.51,165.25,164.42,164.79,7369.0
2022-03-30 10:20:00,164.9,165.62,164.76,165.61,12700.0,164.9,165.62,164.76,165.61,12700.0
2022-03-30 10:30:00,165.62,166.09,165.26,165.92,12296.0,165.62,166.09,165.26,165.92,12296.0
2022-03-30 10:40:00,165.97,166.11,165.74,165.81,8967.0,165.97,166.11,165.74,165.81,8967.0
2022-03-30 10:50:00,165.75,165.9,164.69,164.69,9444.0,165.75,165.9,164.69,164.69,9444.0
2022-03-30 11:00:00,164.69,164.71,164.15,164.15,10822.0,164.69,164.71,164.15,164.15,10822.0
2022-03-30 11:10:00,164.16,164.67,164.08,164.28,8840.0,164.16,164.67,164.08,164.28,8840.0
2022-03-30 11:20:00,164.36,164.61,164.1,164.52,10754.0,164.36,164.61,164.1,164.52,10754.0
2022-03-30 11:30:00,164.6,164.98,164.56,164.75,6339.0,164.6,164.98,164.56,164.75,6339.0
2022-03-30 11:40:00,164.47,164.81,164.17,164.17,7375.0,164.47,164.81,164.17,164.17,7375.0
2022-03-30 11:50:00,164.16,164.42,164.09,164.37,7407.0,164.16,164.42,164.09,164.37,7407.0
2022-03-30 12:00:00,164.29,164.41,164.08,164.2,6187.0,164.29,164.41,164.08,164.2,6187.0
2022-03-30 12:10:00,164.21,164.32,163.99,164.32,4150.0,164.21,164.32,163.99,164.32,4150.0
2022-03-30 12:20:00,164.35,164.38,164.13,164.2,6136.0,164.35,164.38,164.13,164.2,6136.0
2022-03-30 12:30:00,164.26,164.58,164.06,164.58,9705.0,164.26,164.58,164.06,164.58,9705.0
2022-03-30 12:40:00,164.6,164.69,164.35,164.41,4800.0,164.6,164.69,164.35,164.41,4800.0
2022-03-30 12:50:00,164.3,164.65,164.3,164.65,6846.0,164.3,164.65,164.3,164.65,6846.0
2022-03-30 13:00:00,164.58,164.64,164.28,164.28,3100.0,164.58,164.64,164.28,164.28,3100.0
2022-03-30 13:10:00,164.37,164.68,164.27,164.41,5565.0,164.37,164.68,164.27,164.41,5565.0
2022-03-30 13:20:00,164.26,164.42,164.16,164.36,1905.0,164.26,164.42,164.16,164.36,1905.0
2022-03-30 13:30:00,164.56,164.63,164.19,164.19,6863.0,164.56,164.63,164.19,164.19,6863.0
2022-03-30 13:40:00,164.17,164.3,164.1,164.26,3503.0,164.17,164.3,164.1,164.26,3503.0
2022-03-30 13:50:00,164.3,164.38,164.06,164.11,3900.0,164.3,164.38,164.06,164.11,3900.0
2022-03-30 14:00:00,164.11,164.2,163.94,164.19,3574.0,164.11,164.2,163.94,164.19,3574.0
2022-03-30 14:10:00,164.2,164.27,163.71,163.72,4058.0,164.2,164.27,163.71,163.72,4058.0
2022-03-30 14:20:00,163.81,163.81,163.19,163.33,5356.0,163.81,163.81,163.19,163.33,5356.0
2022-03-30 14:30:00,163.32,164.01,163.32,163.94,4603.0,163.32,164.01,163.32,163.94,4603.0
2022-03-30 14:40:00,163.94,163.96,163.35,163.45,4237.0,163.94,163.96,163.35,163.45,4237.0
2022-03-30 14:50:00,163.52,163.54,163.14,163.14,6604.0,163.52,163.54,163.14,163.14,6604.0
2022-03-30 15:00:00,163.19,163.19,162.82,162.88,5674.0,163.19,163.19,162.82,162.88,5674.0
2022-03-30 15:10:00,162.84,163.01,162.6,162.73,9794.0,162.84,163.01,162.6,162.73,9794.0
2022-03-30 15:20:00,162.65,162.66,162.31,162.58,8419.0,162.65,162.66,162.31,162.58,8419.0
2022-03-30 15:30:00,162.48,162.89,162.41,162.5,12032.0,162.48,162.89,162.41,162.5,12032.0
2022-03-30 15:40:00,162.44,163.06,162.22,162.91,25557.0,162.44,163.06,162.22,162.91,25557.0
2022-03-30 15:50:00,162.91,163.36,162.48,163.32,73964.0,162.91,163.36,162.48,163.32,73964.0
2022-03-31 09:30:00,164.55,165.0,163.25,163.47,35287.0,164.55,165.0,163.25,163.47,35287.0
2022-03-31 09:40:00,163.3,164.92,163.0,164.67,16773.0,163.3,164.92,163.0,164.67,16773.0
2022-03-31 09:50:00,164.65,165.35,164.49,165.27,17854.0,164.65,165.35,164.49,165.27,17854.0
2022-03-31 10:00:00,165.17,165.48,164.57,165.28,16389.0,165.17,165.48,164.57,165.28,16389.0
2022-03-31 10:10:00,165.4,165.68,165.03,165.66,12369.0,165.4,165.68,165.03,165.66,12369.0
2022-03-31 10:20:00,165.64,165.64,164.71,165.27,22442.0,165.64,165.64,164.71,165.27,22442.0
2022-03-31 10:30:00,165.37,165.8,165.25,165.51,12809.0,165.37,165.8,165.25,165.51,12809.0
2022-03-31 10:40:00,165.39,166.19,165.38,166.19,15943.0,165.39,166.19,165.38,166.19,15943.0
2022-03-31 10:50:00,166.26,166.58,166.17,166.24,29663.0,166.26,166.58,166.17,166.24,29663.0
2022-03-31 11:00:00,166.27,166.37,165.94,166.08,8752.0,166.27,166.37,165.94,166.08,8752.0
2022-03-31 11:10:00,166.12,166.2,165.49,165.6,8797.0,166.12,166.2,165.49,165.6,8797.0
2022-03-31 11:20:00,165.49,165.83,165.47,165.49,9450.0,165.49,165.83,165.47,165.49,9450.0
2022-03-31 11:30:00,165.53,165.86,165.47,165.47,12075.0,165.53,165.86,165.47,165.47,12075.0
2022-03-31 11:40:00,165.52,165.76,165.18,165.23,15654.0,165.52,165.76,165.18,165.23,15654.0
2022-03-31 11:50:00,165.29,165.29,165.0,165.17,5398.0,165.29,165.29,165.0,165.17,5398.0
2022-03-31 12:00:00,165.17,165.21,164.66,164.78,6944.0,165.17,165.21,164.66,164.78,6944.0
2022-03-31 12:10:00,164.78,164.81,164.32,164.42,3337.0,164.78,164.81,164.32,164.42,3337.0
2022-03-31 12:20:00,164.37,164.37,164.09,164.25,3304.0,164.37,164.37,164.09,164.25,3304.0
2022-03-31 12:30:00,164.3,164.35,164.02,164.25,10573.0,164.3,164.35,164.02,164.25,10573.0
2022-03-31 12:40:00,164.29,164.51,164.25,164.41,4531.0,164.29,164.51,164.25,164.41,4531.0
2022-03-31 12:50:00,164.39,164.4,163.99,164.09,4884.0,164.39,164.4,163.99,164.09,4884.0
2022-03-31 13:00:00,164.09,164.35,164.05,164.24,8671.0,164.09,164.35,164.05,164.24,8671.0
2022-03-31 13:10:00,164.15,164.54,164.14,164.5,8400.0,164.15,164.54,164.14,164.5,8400.0
2022-03-31 13:20:00,164.42,164.78,164.36,164.77,14353.0,164.42,164.78,164.36,164.77,14353.0
2022-03-31 13:30:00,164.77,164.88,164.6,164.65,6573.0,164.77,164.88,164.6,164.65,6573.0
2022-03-31 13:40:00,164.69,164.85,164.61,164.85,6385.0,164.69,164.85,164.61,164.85,6385.0
2022-03-31 13:50:00,164.9,165.06,164.7,164.74,8784.0,164.9,165.06,164.7,164.74,8784.0
2022-03-31 14:00:00,164.74,164.74,164.39,164.51,41747.0,164.74,164.74,164.39,164.51,41747.0
2022-03-31 14:10:00,164.46,164.58,164.35,164.55,7795.0,164.46,164.58,164.35,164.55,7795.0
2022-03-31 14:20:00,164.55,165.25,164.44,165.23,88606.0,164.55,165.25,164.44,165.23,88606.0
2022-03-31 14:30:00,165.27,165.47,165.05,165.47,22486.0,165.27,165.47,165.05,165.47,22486.0
2022-03-31 14:40:00,165.5,165.55,165.16,165.19,5411.0,165.5,165.55,165.16,165.19,5411.0
2022-03-31 14:50:00,165.22,165.66,165.13,165.66,8426.0,165.22,165.66,165.13,165.66,8426.0
2022-03-31 15:00:00,165.71,166.27,165.68,166.12,10691.0,165.71,166.27,165.68,166.12,10691.0
2022-03-31 15:10:00,166.01,166.01,165.57,165.63,15348.0,166.01,166.01,165.57,165.63,15348.0
2022-03-31 15:20:00,165.63,165.63,165.16,165.25,15195.0,165.63,165.63,165.16,165.25,15195.0
2022-03-31 15:30:00,165.22,165.33,164.81,165.15,29941.0,165.22,165.33,164.81,165.15,29941.0
2022-03-31 15:40:00,165.11,165.25,164.9,165.08,26463.0,165.11,165.25,164.9,165.08,26463.0
2022-03-31 15:50:00,164.97,165.44,164.36,164.51,353501.0,164.97,165.44,164.36,164.51,353501.0
2022-04-01 09:30:00,165.01,167.38,165.0,166.64,55873.0,165.01,167.38,165.0,166.64,55873.0
2022-04-01 09:40:00,166.7,167.38,166.38,167.22,13491.0,166.7,167.38,166.38,167.22,13491.0
2022-04-01 09:50:00,167.16,167.3,166.21,167.0,16953.0,167.16,167.3,166.21,167.0,16953.0
2022-04-01 10:00:00,167.0,167.01,165.74,166.56,14967.0,167.0,167.01,165.74,166.56,14967.0
2022-04-01 10:10:00,166.64,167.05,166.32,166.37,14590.0,166.64,167.05,166.32,166.37,14590.0
2022-04-01 10:20:00,166.41,166.53,165.82,166.2,19823.0,166.41,166.53,165.82,166.2,19823.0
2022-04-01 10:30:00,166.31,166.78,166.29,166.4,8231.0,166.31,166.78,166.29,166.4,8231.0
2022-04-01 10:40:00,166.45,166.57,165.93,166.38,12492.0,166.45,166.57,165.93,166.38,12492.0
2022-04-01 10:50:00,166.42,166.98,166.28,166.8,7735.0,166.42,166.98,166.28,166.8,7735.0
2022-04-01 11:00:00,166.93,166.93,165.93,166.54,10427.0,166.93,166.93,165.93,166.54,10427.0
2022-04-01 11:10:00,166.47,166.63,165.66,165.85,17855.0,166.47,166.63,165.66,165.85,17855.0
2022-04-01 11:20:00,165.86,166.05,165.06,165.13,9316.0,165.86,166.05,165.06,165.13,9316.0
2022-04-01 11:30:00,165.19,165.22,163.88,163.99,9000.0,165.19,165.22,163.88,163.99,9000.0
2022-04-01 11:40:00,163.94,164.56,163.94,164.48,6767.0,163.94,164.56,163.94,164.48,6767.0
2022-04-01 11:50:00,164.49,164.64,163.79,163.93,4286.0,164.49,164.64,163.79,163.93,4286.0
2022-04-01 12:00:00,163.94,163.94,163.48,163.88,13701.0,163.94,163.94,163.48,163.88,13701.0
2022-04-01 12:10:00,163.91,163.91,163.32,163.34,12752.0,163.91,163.91,163.32,163.34,12752.0
2022-04-01 12:20:00,163.33,163.79,163.24,163.7,7878.0,163.33,163.79,163.24,163.7,7878.0
2022-04-01 12:30:00,163.69,163.69,162.86,163.13,13789.0,163.69,163.69,162.86,163.13,13789.0
2022-04-01 12:40:00,163.08,163.47,163.05,163.47,11065.0,163.08,163.47,163.05,163.47,11065.0
2022-04-01 12:50:00,163.41,163.41,163.1,163.2,7534.0,163.41,163.41,163.1,163.2,7534.0
2022-04-01 13:00:00,163.23,163.51,163.07,163.2,7046.0,163.23,163.51,163.07,163.2,7046.0
2022-04-01 13:10:00,163.12,163.53,162.93,163.53,9502.0,163.12,163.53,162.93,163.53,9502.0
2022-04-01 13:20:00,163.69,164.05,163.6,163.96,9397.0,163.69,164.05,163.6,163.96,9397.0
2022-04-01 13:30:00,163.91,164.69,163.91,164.5,22910.0,163.91,164.69,163.91,164.5,22910.0
2022-04-01 13:40:00,164.49,165.03,164.49,164.95,31303.0,164.49,165.03,164.49,164.95,31303.0
2022-04-01 13:50:00,164.8,164.8,164.47,164.5,9691.0,164.8,164.8,164.47,164.5,9691.0
2022-04-01 14:00:00,164.45,165.09,164.17,164.63,8973.0,164.45,165.09,164.17,164.63,8973.0
2022-04-01 14:10:00,164.66,165.04,164.51,164.96,5399.0,164.66,165.04,164.51,164.96,5399.0
2022-04-01 14:20:00,164.97,165.25,164.86,165.25,14186.0,164.97,165.25,164.86,165.25,14186.0
2022-04-01 14:30:00,165.3,165.64,165.15,165.53,13339.0,165.3,165.64,165.15,165.53,13339.0
2022-04-01 14:40:00,165.63,166.09,165.63,165.82,8867.0,165.63,166.09,165.63,165.82,8867.0
2022-04-01 14:50:00,165.84,165.84,165.51,165.59,15360.0,165.84,165.84,165.51,165.59,15360.0
2022-04-01 15:00:00,165.56,165.88,165.49,165.51,7510.0,165.56,165.88,165.49,165.51,7510.0
2022-04-01 15:10:00,165.56,165.65,165.2,165.2,12781.0,165.56,165.65,165.2,165.2,12781.0
2022-04-01 15:20:00,165.06,165.1,164.78,164.93,12852.0,165.06,165.1,164.78,164.93,12852.0
2022-04-01 15:30:00,164.98,165.05,164.61,164.69,52452.0,164.98,165.05,164.61,164.69,52452.0
2022-04-01 15:40:00,164.65,164.89,164.3,164.56,27714.0,164.65,164.89,164.3,164.56,27714.0
2022-04-01 15:50:00,164.58,165.73,164.58,165.64,94918.0,164.58,165.73,164.58,165.64,94918.0
2022-04-04 09:30:00,165.95,167.8,165.05,167.72,29886.0,165.95,167.8,165.05,167.72,29886.0
2022-04-04 09:40:00,167.69,168.26,167.14,167.57,24297.0,167.69,168.26,167.14,167.57,24297.0
2022-04-04 09:50:00,167.65,168.16,167.3,167.81,13391.0,167.65,168.16,167.3,167.81,13391.0
2022-04-04 10:00:00,167.85,168.34,167.57,167.91,15650.0,167.85,168.34,167.57,167.91,15650.0
2022-04-04 10:10:00,168.13,168.73,166.85,167.06,7348.0,168.13,168.73,166.85,167.06,7348.0
2022-04-04 10:20:00,167.06,167.24,166.6,166.81,11669.0,167.06,167.24,166.6,166.81,11669.0
2022-04-04 10:30:00,166.88,167.2,166.44,166.99,10077.0,166.88,167.2,166.44,166.99,10077.0
2022-04-04 10:40:00,166.84,166.84,166.0,166.52,12420.0,166.84,166.84,166.0,166.52,12420.0
2022-04-04 10:50:00,166.56,167.06,166.42,167.06,25206.0,166.56,167.06,166.42,167.06,25206.0
2022-04-04 11:00:00,167.04,167.49,167.04,167.41,5118.0,167.04,167.49,167.04,167.41,5118.0
2022-04-04 11:10:00,167.41,167.64,167.07,167.24,7985.0,167.41,167.64,167.07,167.24,7985.0
2022-04-04 11:20:00,167.29,167.75,167.29,167.75,5059.0,167.29,167.75,167.29,167.75,5059.0
2022-04-04 11:30:00,167.79,167.79,167.47,167.56,4849.0,167.79,167.79,167.47,167.56,4849.0
2022-04-04 11:40:00,167.6,168.04,167.54,167.98,4931.0,167.6,168.04,167.54,167.98,4931.0
2022-04-04 11:50:00,168.02,168.19,167.94,168.17,3768.0,168.02,168.19,167.94,168.17,3768.0
2022-04-04 12:00:00,168.17,168.33,167.87,167.87,3856.0,168.17,168.33,167.87,167.87,3856.0
2022-04-04 12:10:00,167.95,167.95,167.47,167.5,6378.0,167.95,167.95,167.47,167.5,6378.0
2022-04-04 12:20:00,167.56,167.71,167.54,167.6,6799.0,167.56,167.71,167.54,167.6,6799.0
2022-04-04 12:30:00,167.57,167.88,167.5,167.58,5608.0,167.57,167.88,167.5,167.58,5608.0
2022-04-04 12:40:00,167.53,167.65,167.43,167.65,8787.0,167.53,167.65,167.43,167.65,8787.0
2022-04-04 12:50:00,167.7,167.82,167.02,167.12,20060.0,167.7,167.82,167.02,167.12,20060.0
2022-04-04 13:00:00,167.09,167.51,167.05,167.47,16550.0,167.09,167.51,167.05,167.47,16550.0
2022-04-04 13:10:00,167.41,167.41,167.12,167.37,6537.0,167.41,167.41,167.12,167.37,6537.0
2022-04-04 13:20:00,167.24,167.24,166.81,166.84,7196.0,167.24,167.24,166.81,166.84,7196.0
2022-04-04 13:30:00,166.81,167.21,166.71,167.07,8130.0,166.81,167.21,166.71,167.07,8130.0
2022-04-04 13:40:00,167.09,167.27,166.97,167.27,2203.0,167.09,167.27,166.97,167.27,2203.0
2022-04-04 13:50:00,167.31,167.32,167.09,167.23,3341.0,167.31,167.32,167.09,167.23,3341.0
2022-04-04 14:00:00,167.18,167.18,166.62,166.62,29598.0,167.18,167.18,166.62,166.62,29598.0
2022-04-04 14:10:00,166.73,166.89,166.68,166.74,5274.0,166.73,166.89,166.68,166.74,5274.0
2022-04-04 14:20:00,166.78,166.87,166.61,166.81,3875.0,166.78,166.87,166.61,166.81,3875.0
2022-04-04 14:30:00,166.84,166.99,166.71,166.88,6451.0,166.84,166.99,166.71,166.88,6451.0
2022-04-04 14:40:00,166.9,167.25,166.86,167.03,5494.0,166.9,167.25,166.86,167.03,5494.0
2022-04-04 14:50:00,167.07,167.12,166.95,167.02,2136.0,167.07,167.12,166.95,167.02,2136.0
2022-04-04 15:00:00,166.95,167.14,166.78,167.07,4943.0,166.95,167.14,166.78,167.07,4943.0
2022-04-04 15:10:00,167.1,167.25,166.88,167.18,5458.0,167.1,167.25,166.88,167.18,5458.0
2022-04-04 15:20:00,167.18,167.28,167.02,167.09,5620.0,167.18,167.28,167.02,167.09,5620.0
2022-04-04 15:30:00,167.06,167.15,166.92,167.05,8579.0,167.06,167.15,166.92,167.05,8579.0
2022-04-04 15:40:00,167.05,167.38,166.96,167.07,45883.0,167.05,167.38,166.96,167.07,45883.0
2022-04-04 15:50:00,167.14,167.33,166.78,167.1,56475.0,167.14,167.33,166.78,167.1,56475.0
2022-04-05 09:30:00,167.37,167.78,166.57,166.86,28066.0,167.37,167.78,166.57,166.86,28066.0
2022-04-05 09:40:00,166.81,166.86,165.39,165.67,7441.0,166.81,166.86,165.39,165.67,7441.0
2022-04-05 09:50:00,165.85,165.86,164.91,164.91,12137.0,165.85,165.86,164.91,164.91,12137.0
2022-04-05 10:00:00,164.78,165.72,163.84,163.88,19210.0,164.78,165.72,163.84,163.88,19210.0
2022-04-05 10:10:00,163.81,163.9,163.13,163.23,6993.0,163.81,163.9,163.13,163.23,6993.0
2022-04-05 10:20:00,163.29,163.82,163.1,163.64,4944.0,163.29,163.82,163.1,163.64,4944.0
2022-04-05 10:30:00,163.57,163.96,163.14,163.14,8013.0,163.57,163.96,163.14,163.14,8013.0
2022-04-05 10:40:00,163.25,163.37,162.55,163.37,7356.0,163.25,163.37,162.55,163.37,7356.0
2022-04-05 10:50:00,163.38,163.82,163.27,163.52,8430.0,163.38,163.82,163.27,163.52,8430.0
2022-04-05 11:00:00,163.6,163.79,163.36,163.76,50688.0,163.6,163.79,163.36,163.76,50688.0
2022-04-05 11:10:00,163.73,164.09,163.33,163.55,9882.0,163.73,164.09,163.33,163.55,9882.0
2022-04-05 11:20:00,163.56,163.91,163.55,163.66,7761.0,163.56,163.91,163.55,163.66,7761.0
2022-04-05 11:30:00,163.62,163.73,162.7,162.75,10839.0,163.62,163.73,162.7,162.75,10839.0
2022-04-05 11:40:00,162.88,162.88,162.65,162.87,6579.0,162.88,162.88,162.65,162.87,6579.0
2022-04-05 11:50:00,162.76,163.09,162.75,162.93,7202.0,162.76,163.09,162.75,162.93,7202.0
2022-04-05 12:00:00,162.91,163.12,162.67,162.99,6499.0,162.91,163.12,162.67,162.99,6499.0
2022-04-05 12:10:00,163.02,163.16,162.72,162.73,6799.0,163.02,163.16,162.72,162.73,6799.0
2022-04-05 12:20:00,162.64,162.75,162.36,162.46,10054.0,162.64,162.75,162.36,162.46,10054.0
2022-04-05 12:30:00,162.46,162.94,162.46,162.91,5432.0,162.46,162.94,162.46,162.91,5432.0
2022-04-05 12:40:00,162.88,163.4,162.76,163.4,6073.0,162.88,163.4,162.76,163.4,6073.0
2022-04-05 12:50:00,163.36,163.47,163.23,163.44,3100.0,163.36,163.47,163.23,163.44,3100.0
2022-04-05 13:00:00,163.47,163.84,163.4,163.71,6738.0,163.47,163.84,163.4,163.71,6738.0
2022-04-05 13:10:00,163.83,163.94,163.74,163.78,3862.0,163.83,163.94,163.74,163.78,3862.0
2022-04-05 13:20:00,163.87,164.24,163.73,163.88,21660.0,163.87,164.24,163.73,163.88,21660.0
2022-04-05 13:30:00,163.86,163.86,163.36,163.42,6870.0,163.86,163.86,163.36,163.42,6870.0
2022-04-05 13:40:00,163.43,163.43,162.75,162.85,8605.0,163.43,163.43,162.75,162.85,8605.0
2022-04-05 13:50:00,162.78,163.07,162.72,163.02,3200.0,162.78,163.07,162.72,163.02,3200.0
2022-04-05 14:00:00,163.02,163.24,162.88,163.2,3860.0,163.02,163.24,162.88,163.2,3860.0
2022-04-05 14:10:00,163.15,163.67,163.04,163.66,3998.0,163.15,163.67,163.04,163.66,3998.0
2022-04-05 14:20:00,163.73,163.76,163.48,163.54,7825.0,163.73,163.76,163.48,163.54,7825.0
2022-04-05 14:30:00,163.52,163.89,163.52,163.58,7001.0,163.52,163.89,163.52,163.58,7001.0
2022-04-05 14:40:00,163.51,164.18,163.51,164.15,4398.0,163.51,164.18,163.51,164.15,4398.0
2022-04-05 14:50:00,164.09,164.18,163.75,163.75,4831.0,164.09,164.18,163.75,163.75,4831.0
2022-04-05 15:00:00,163.8,163.94,163.08,163.08,5320.0,163.8,163.94,163.08,163.08,5320.0
2022-04-05 15:10:00,163.16,163.21,162.95,163.0,8749.0,163.16,163.21,162.95,163.0,8749.0
2022-04-05 15:20:00,162.92,163.34,162.92,163.34,17578.0,162.92,163.34,162.92,163.34,17578.0
2022-04-05 15:30:00,163.21,163.21,162.51,162.67,17587.0,163.21,163.21,162.51,162.67,17587.0
2022-04-05 15:40:00,162.67,162.99,162.45,162.47,17081.0,162.67,162.99,162.45,162.47,17081.0
2022-04-05 15:50:00,162.4,163.5,162.09,163.45,89282.0,162.4,163.5,162.09,163.45,89282.0
2022-04-06 09:30:00,160.62,160.96,159.42,159.62,36893.0,160.62,160.96,159.42,159.62,36893.0
2022-04-06 09:40:00,159.6,160.04,158.84,158.94,31143.0,159.6,160.04,158.84,158.94,31143.0
2022-04-06 09:50:00,158.89,159.91,158.79,159.7,16134.0,158.89,159.91,158.79,159.7,16134.0
2022-04-06 10:00:00,159.62,159.76,159.19,159.52,14680.0,159.62,159.76,159.19,159.52,14680.0
2022-04-06 10:10:00,159.55,160.85,159.35,160.79,27511.0,159.55,160.85,159.35,160.79,27511.0
2022-04-06 10:20:00,160.92,160.98,159.95,160.0,13214.0,160.92,160.98,159.95,160.0,13214.0
2022-04-06 10:30:00,160.06,160.45,159.9,160.05,9621.0,160.06,160.45,159.9,160.05,9621.0
2022-04-06 10:40:00,160.17,160.79,159.84,160.34,6534.0,160.17,160.79,159.84,160.34,6534.0
2022-04-06 10:50:00,160.38,160.48,160.06,160.07,12847.0,160.38,160.48,160.06,160.07,12847.0
2022-04-06 11:00:00,160.03,160.35,159.83,160.01,12843.0,160.03,160.35,159.83,160.01,12843.0
2022-04-06 11:10:00,160.06,160.58,160.05,160.42,10764.0,160.06,160.58,160.05,160.42,10764.0
2022-04-06 11:20:00,160.46,161.2,160.44,161.16,5427.0,160.46,161.2,160.44,161.16,5427.0
2022-04-06 11:30:00,161.07,161.19,160.74,161.02,6014.0,161.07,161.19,160.74,161.02,6014.0
2022-04-06 11:40:00,161.04,161.71,161.04,161.68,5818.0,161.04,161.71,161.04,161.68,5818.0
2022-04-06 11:50:00,161.69,161.93,161.12,161.2,5950.0,161.69,161.93,161.12,161.2,5950.0
2022-04-06 12:00:00,161.31,161.32,160.83,160.83,3993.0,161.31,161.32,160.83,160.83,3993.0
2022-04-06 12:10:00,160.9,160.94,160.59,160.7,5036.0,160.9,160.94,160.59,160.7,5036.0
2022-04-06 12:20:00,160.69,160.69,160.39,160.39,6066.0,160.69,160.69,160.39,160.39,6066.0
2022-04-06 12:30:00,160.48,160.75,160.44,160.51,16795.0,160.48,160.75,160.44,160.51,16795.0
2022-04-06 12:40:00,160.52,160.8,160.43,160.72,5985.0,160.52,160.8,160.43,160.72,5985.0
2022-04-06 12:50:00,160.69,161.05,160.63,160.88,5877.0,160.69,161.05,160.63,160.88,5877.0
2022-04-06 13:00:00,160.89,161.08,160.74,161.07,5494.0,160.89,161.08,160.74,161.07,5494.0
2022-04-06 13:10:00,161.09,161.5,161.05,161.48,4557.0,161.09,161.5,161.05,161.48,4557.0
2022-04-06 13:20:00,161.53,161.74,161.49,161.74,6700.0,161.53,161.74,161.49,161.74,6700.0
2022-04-06 13:30:00,161.83,162.18,161.68,162.18,16583.0,161.83,162.18,161.68,162.18,16583.0
2022-04-06 13:40:00,162.32,162.66,162.11,162.64,9062.0,162.32,162.66,162.11,162.64,9062.0
2022-04-06 13:50:00,162.72,162.8,161.93,161.95,14497.0,162.72,162.8,161.93,161.95,14497.0
2022-04-06 14:00:00,161.84,163.28,161.01,161.01,15524.0,161.84,163.28,161.01,161.01,15524.0
2022-04-06 14:10:00,161.17,161.17,160.17,160.36,7310.0,161.17,161.17,160.17,160.36,7310.0
2022-04-06 14:20:00,160.38,161.22,160.3,160.95,7950.0,160.38,161.22,160.3,160.95,7950.0
2022-04-06 14:30:00,161.18,162.5,161.0,161.81,7826.0,161.18,162.5,161.0,161.81,7826.0
2022-04-06 14:40:00,161.82,162.23,161.39,161.68,5797.0,161.82,162.23,161.39,161.68,5797.0
2022-04-06 14:50:00,161.85,163.16,161.78,162.94,11500.0,161.85,163.16,161.78,162.94,11500.0
2022-04-06 15:00:00,163.11,163.78,162.71,162.79,9932.0,163.11,163.78,162.71,162.79,9932.0
2022-04-06 15:10:00,162.79,163.14,162.41,162.58,20603.0,162.79,163.14,162.41,162.58,20603.0
2022-04-06 15:20:00,162.58,162.58,161.52,161.57,26274.0,162.58,162.58,161.52,161.57,26274.0
2022-04-06 15:30:00,161.55,161.95,161.18,161.95,13937.0,161.55,161.95,161.18,161.95,13937.0
2022-04-06 15:40:00,161.93,162.66,161.68,162.34,22032.0,161.93,162.66,161.68,162.34,22032.0
2022-04-06 15:50:00,162.48,162.54,161.73,161.85,150431.0,162.48,162.54,161.73,161.85,150431.0
2022-04-07 09:30:00,161.11,164.29,161.0,164.16,284544.0,161.11,164.29,161.0,164.16,284544.0
2022-04-07 09:40:00,164.52,164.52,161.58,161.65,125337.0,164.52,164.52,161.58,161.65,125337.0
2022-04-07 09:50:00,161.78,163.64,161.78,163.19,26846.0,161.78,163.64,161.78,163.19,26846.0
2022-04-07 10:00:00,163.18,163.76,162.38,162.38,17786.0,163.18,163.76,162.38,162.38,17786.0
2022-04-07 10:10:00,162.21,162.83,161.76,161.85,13007.0,162.21,162.83,161.76,161.85,13007.0
2022-04-07 10:20:00,161.7,163.2,161.46,162.92,11827.0,161.7,163.2,161.46,162.92,11827.0
2022-04-07 10:30:00,162.72,163.36,162.22,162.22,16301.0,162.72,163.36,162.22,162.22,16301.0
2022-04-07 10:40:00,162.14,162.14,161.39,161.7,13927.0,162.14,162.14,161.39,161.7,13927.0
2022-04-07 10:50:00,161.8,162.36,161.78,162.25,8278.0,161.8,162.36,161.78,162.25,8278.0
2022-04-07 11:00:00,162.55,162.73,161.91,162.06,10494.0,162.55,162.73,161.91,162.06,10494.0
2022-04-07 11:10:00,162.0,162.14,161.58,161.75,6593.0,162.0,162.14,161.58,161.75,6593.0
2022-04-07 11:20:00,161.69,162.02,161.39,161.59,8157.0,161.69,162.02,161.39,161.59,8157.0
2022-04-07 11:30:00,161.51,161.57,160.88,161.53,10323.0,161.51,161.57,160.88,161.53,10323.0
2022-04-07 11:40:00,161.5,161.62,161.13,161.14,8240.0,161.5,161.62,161.13,161.14,8240.0
2022-04-07 11:50:00,161.18,161.22,160.75,160.9,7289.0,161.18,161.22,160.75,160.9,7289.0
2022-04-07 12:00:00,160.93,161.25,160.9,161.09,5274.0,160.93,161.25,160.9,161.09,5274.0
2022-04-07 12:10:00,161.17,161.35,160.99,161.35,9889.0,161.17,161.35,160.99,161.35,9889.0
2022-04-07 12:20:00,161.27,161.63,160.95,161.06,9930.0,161.27,161.63,160.95,161.06,9930.0
2022-04-07 12:30:00,160.99,161.23,160.86,160.86,11142.0,160.99,161.23,160.86,160.86,11142.0
2022-04-07 12:40:00,160.82,160.96,160.55,160.65,20438.0,160.82,160.96,160.55,160.65,20438.0
2022-04-07 12:50:00,160.6,161.1,160.6,161.08,12457.0,160.6,161.1,160.6,161.08,12457.0
2022-04-07 13:00:00,161.03,161.56,161.01,161.37,14165.0,161.03,161.56,161.01,161.37,14165.0
2022-04-07 13:10:00,161.47,161.82,161.33,161.81,11204.0,161.47,161.82,161.33,161.81,11204.0
2022-04-07 13:20:00,161.77,162.38,161.72,162.05,7994.0,161.77,162.38,161.72,162.05,7994.0
2022-04-07 13:30:00,162.09,162.37,161.92,162.04,9916.0,162.09,162.37,161.92,162.04,9916.0
2022-04-07 13:40:00,162.04,162.37,161.63,161.63,9933.0,162.04,162.37,161.63,161.63,9933.0
2022-04-07 13:50:00,161.79,162.53,161.66,162.53,10289.0,161.79,162.53,161.66,162.53,10289.0
2022-04-07 14:00:00,162.51,162.78,162.22,162.71,8822.0,162.51,162.78,162.22,162.71,8822.0
2022-04-07 14:10:00,162.65,162.65,162.06,162.1,11618.0,162.65,162.65,162.06,162.1,11618.0
2022-04-07 14:20:00,162.13,162.71,162.04,162.05,13970.0,162.13,162.71,162.04,162.05,13970.0
2022-04-07 14:30:00,161.99,162.17,161.79,162.04,13612.0,161.99,162.17,161.79,162.04,13612.0
2022-04-07 14:40:00,162.03,162.49,161.81,162.45,11613.0,162.03,162.49,161.81,162.45,11613.0
2022-04-07 14:50:00,162.39,163.2,162.31,163.12,13262.0,162.39,163.2,162.31,163.12,13262.0
2022-04-07 15:00:00,163.19,163.59,163.09,163.59,16823.0,163.19,163.59,163.09,163.59,16823.0
2022-04-07 15:10:00,163.55,164.27,163.52,163.98,21623.0,163.55,164.27,163.52,163.98,21623.0
2022-04-07 15:20:00,163.91,163.91,163.4,163.4,11176.0,163.91,163.91,163.4,163.4,11176.0
2022-04-07 15:30:00,163.44,163.83,163.42,163.81,17088.0,163.44,163.83,163.42,163.81,17088.0
2022-04-07 15:40:00,163.85,163.94,163.35,163.48,27975.0,163.85,163.94,163.35,163.48,27975.0
2022-04-07 15:50:00,163.42,163.62,163.01,163.13,157211.0,163.42,163.62,163.01,163.13,157211.0
2022-04-08 09:30:00,161.3,161.75,159.46,159.48,36217.0,161.3,161.75,159.46,159.48,36217.0
2022-04-08 09:40:00,159.4,159.9,158.96,159.13,11789.0,159.4,159.9,158.96,159.13,11789.0
2022-04-08 09:50:00,159.15,159.18,158.06,158.06,19513.0,159.15,159.18,158.06,158.06,19513.0
2022-04-08 10:00:00,158.09,159.11,158.08,159.11,17244.0,158.09,159.11,158.08,159.11,17244.0
2022-04-08 10:10:00,158.83,159.75,158.57,159.6,90041.0,158.83,159.75,158.57,159.6,90041.0
2022-04-08 10:20:00,159.66,160.83,159.65,160.47,6147.0,159.66,160.83,159.65,160.47,6147.0
2022-04-08 10:30:00,160.3,160.84,160.3,160.69,2704.0,160.3,160.84,160.3,160.69,2704.0
2022-04-08 10:40:00,160.85,160.99,159.91,160.08,11874.0,160.85,160.99,159.91,160.08,11874.0
2022-04-08 10:50:00,160.12,161.21,160.12,161.1,28788.0,160.12,161.21,160.12,161.1,28788.0
2022-04-08 11:00:00,160.93,161.39,160.75,160.84,25809.0,160.93,161.39,160.75,160.84,25809.0
2022-04-08 11:10:00,160.69,160.99,160.2,160.41,3888.0,160.69,160.99,160.2,160.41,3888.0
2022-04-08 11:20:00,160.26,160.26,159.82,160.07,4847.0,160.26,160.26,159.82,160.07,4847.0
2022-04-08 11:30:00,160.12,160.41,159.86,160.06,6102.0,160.12,160.41,159.86,160.06,6102.0
2022-04-08 11:40:00,160.14,160.89,160.14,160.73,103575.0,160.14,160.89,160.14,160.73,103575.0
2022-04-08 11:50:00,160.64,160.75,160.16,160.24,7581.0,160.64,160.75,160.16,160.24,7581.0
2022-04-08 12:00:00,160.3,160.6,160.07,160.28,6377.0,160.3,160.6,160.07,160.28,6377.0
2022-04-08 12:10:00,160.31,160.62,159.98,160.62,5494.0,160.31,160.62,159.98,160.62,5494.0
2022-04-08 12:20:00,160.52,161.15,160.52,161.04,3722.0,160.52,161.15,160.52,161.04,3722.0
2022-04-08 12:30:00,160.98,160.98,160.6,160.89,5498.0,160.98,160.98,160.6,160.89,5498.0
2022-04-08 12:40:00,160.95,160.96,160.61,160.61,2728.0,160.95,160.96,160.61,160.61,2728.0
2022-04-08 12:50:00,160.66,161.01,160.59,161.01,2300.0,160.66,161.01,160.59,161.01,2300.0
2022-04-08 13:00:00,160.94,160.94,160.6,160.89,2419.0,160.94,160.94,160.6,160.89,2419.0
2022-04-08 13:10:00,160.92,160.92,160.53,160.58,6544.0,160.92,160.92,160.53,160.58,6544.0
2022-04-08 13:20:00,160.58,160.78,160.06,160.18,5539.0,160.58,160.78,160.06,160.18,5539.0
2022-04-08 13:30:00,160.12,160.12,159.82,159.95,3274.0,160.12,160.12,159.82,159.95,3274.0
2022-04-08 13:40:00,159.85,159.96,159.54,159.61,5146.0,159.85,159.96,159.54,159.61,5146.0
2022-04-08 13:50:00,159.52,159.82,159.52,159.57,2705.0,159.52,159.82,159.52,159.57,2705.0
2022-04-08 14:00:00,159.6,159.79,159.34,159.75,4400.0,159.6,159.79,159.34,159.75,4400.0
2022-04-08 14:10:00,159.82,159.92,159.74,159.81,2725.0,159.82,159.92,159.74,159.81,2725.0
2022-04-08 14:20:00,159.9,159.95,159.0,159.14,5398.0,159.9,159.95,159.0,159.14,5398.0
2022-04-08 14:30:00,159.11,159.25,158.72,159.25,9625.0,159.11,159.25,158.72,159.25,9625.0
2022-04-08 14:40:00,159.13,159.31,159.0,159.31,3422.0,159.13,159.31,159.0,159.31,3422.0
2022-04-08 14:50:00,159.38,159.71,159.23,159.37,6218.0,159.38,159.71,159.23,159.37,6218.0
2022-04-08 15:00:00,159.19,159.37,159.04,159.13,5752.0,159.19,159.37,159.04,159.13,5752.0
2022-04-08 15:10:00,159.22,159.77,159.1,159.43,6551.0,159.22,159.77,159.1,159.43,6551.0
2022-04-08 15:20:00,159.36,159.46,159.1,159.29,7870.0,159.36,159.46,159.1,159.29,7870.0
2022-04-08 15:30:00,159.3,159.45,158.94,159.02,10270.0,159.3,159.45,158.94,159.02,10270.0
2022-04-08 15:40:00,159.03,159.34,158.88,158.88,23710.0,159.03,159.34,158.88,158.88,23710.0
2022-04-08 15:50:00,158.91,158.98,157.82,158.23,105973.0,158.91,158.98,157.82,158.23,105973.0
2022-04-11 09:30:00,156.85,157.2,154.38,154.47,56525.0,156.85,157.2,154.38,154.47,56525.0
2022-04-11 09:40:00,154.41,156.78,154.26,156.3,39495.0,154.41,156.78,154.26,156.3,39495.0
2022-04-11 09:50:00,156.1,156.62,155.29,155.29,9971.0,156.1,156.62,155.29,155.29,9971.0
2022-04-11 10:00:00,155.17,155.66,154.47,155.12,20884.0,155.17,155.66,154.47,155.12,20884.0
2022-04-11 10:10:00,155.16,155.47,153.7,153.96,13404.0,155.16,155.47,153.7,153.96,13404.0
2022-04-11 10:20:00,153.97,154.19,153.07,153.38,9504.0,153.97,154.19,153.07,153.38,9504.0
2022-04-11 10:30:00,153.44,154.0,153.39,153.58,16904.0,153.44,154.0,153.39,153.58,16904.0
2022-04-11 10:40:00,153.59,153.59,153.12,153.14,13280.0,153.59,153.59,153.12,153.14,13280.0
2022-04-11 10:50:00,153.14,153.93,153.08,153.68,21306.0,153.14,153.93,153.08,153.68,21306.0
2022-04-11 11:00:00,153.68,153.84,153.02,153.17,11396.0,153.68,153.84,153.02,153.17,11396.0
2022-04-11 11:10:00,153.15,153.22,152.51,152.88,27140.0,153.15,153.22,152.51,152.88,27140.0
2022-04-11 11:20:00,152.91,153.04,152.7,152.84,16694.0,152.91,153.04,152.7,152.84,16694.0
2022-04-11 11:30:00,152.84,153.52,152.75,153.26,25932.0,152.84,153.52,152.75,153.26,25932.0
2022-04-11 11:40:00,153.22,153.5,153.19,153.29,13952.0,153.22,153.5,153.19,153.29,13952.0
2022-04-11 11:50:00,153.33,154.35,153.15,153.98,10791.0,153.33,154.35,153.15,153.98,10791.0
2022-04-11 12:00:00,154.0,154.17,153.75,153.77,14084.0,154.0,154.17,153.75,153.77,14084.0
2022-04-11 12:10:00,153.85,154.08,153.85,154.0,7913.0,153.85,154.08,153.85,154.0,7913.0
2022-04-11 12:20:00,153.92,154.1,153.81,154.0,5663.0,153.92,154.1,153.81,154.0,5663.0
2022-04-11 12:30:00,154.03,154.25,153.89,154.17,6679.0,154.03,154.25,153.89,154.17,6679.0
2022-04-11 12:40:00,154.08,154.47,153.97,154.19,9218.0,154.08,154.47,153.97,154.19,9218.0
2022-04-11 12:50:00,154.16,154.63,154.05,154.48,9098.0,154.16,154.63,154.05,154.48,9098.0
2022-04-11 13:00:00,154.5,155.13,154.5,155.09,7035.0,154.5,155.13,154.5,155.09,7035.0
2022-04-11 13:10:00,155.01,155.18,154.56,154.63,5484.0,155.01,155.18,154.56,154.63,5484.0
2022-04-11 13:20:00,154.66,154.91,154.58,154.8,4481.0,154.66,154.91,154.58,154.8,4481.0
2022-04-11 13:30:00,154.91,155.14,154.69,154.7,6020.0,154.91,155.14,154.69,154.7,6020.0
2022-04-11 13:40:00,154.73,154.93,154.39,154.43,6656.0,154.73,154.93,154.39,154.43,6656.0
2022-04-11 13:50:00,154.46,154.65,154.42,154.57,5320.0,154.46,154.65,154.42,154.57,5320.0
2022-04-11 14:00:00,154.54,155.01,154.28,154.95,7643.0,154.54,155.01,154.28,154.95,7643.0
2022-04-11 14:10:00,154.89,154.89,154.3,154.33,5349.0,154.89,154.89,154.3,154.33,5349.0
2022-04-11 14:20:00,154.33,154.71,154.27,154.59,8031.0,154.33,154.71,154.27,154.59,8031.0
2022-04-11 14:30:00,154.56,154.76,154.44,154.66,6678.0,154.56,154.76,154.44,154.66,6678.0
2022-04-11 14:40:00,154.75,155.41,154.7,155.41,6702.0,154.75,155.41,154.7,155.41,6702.0
2022-04-11 14:50:00,155.36,155.45,155.17,155.26,7546.0,155.36,155.45,155.17,155.26,7546.0
2022-04-11 15:00:00,155.28,155.48,154.9,155.04,9788.0,155.28,155.48,154.9,155.04,9788.0
2022-04-11 15:10:00,155.04,155.1,154.74,154.91,14838.0,155.04,155.1,154.74,154.91,14838.0
2022-04-11 15:20:00,154.95,155.06,154.57,154.66,14097.0,154.95,155.06,154.57,154.66,14097.0
2022-04-11 15:30:00,154.67,154.79,154.23,154.33,21778.0,154.67,154.79,154.23,154.33,21778.0
2022-04-11 15:40:00,154.33,154.45,154.01,154.11,26210.0,154.33,154.45,154.01,154.11,26210.0
2022-04-11 15:50:00,154.08,154.11,153.53,153.74,128246.0,154.08,154.11,153.53,153.74,128246.0
2022-04-12 09:30:00,157.27,157.97,155.93,156.5,44559.0,157.27,157.97,155.93,156.5,44559.0
2022-04-12 09:40:00,156.41,158.58,156.14,158.27,16580.0,156.41,158.58,156.14,158.27,16580.0
2022-04-12 09:50:00,158.33,159.01,158.21,158.64,10665.0,158.33,159.01,158.21,158.64,10665.0
2022-04-12 10:00:00,158.49,158.82,157.87,158.16,8646.0,158.49,158.82,157.87,158.16,8646.0
2022-04-12 10:10:00,158.18,158.7,157.47,157.47,11008.0,158.18,158.7,157.47,157.47,11008.0
2022-04-12 10:20:00,157.42,157.76,156.72,156.73,10782.0,157.42,157.76,156.72,156.73,10782.0
2022-04-12 10:30:00,156.71,156.9,156.19,156.27,8408.0,156.71,156.9,156.19,156.27,8408.0
2022-04-12 10:40:00,156.26,156.47,155.5,155.63,10345.0,156.26,156.47,155.5,155.63,10345.0
2022-04-12 10:50:00,155.58,156.14,155.41,156.03,6262.0,155.58,156.14,155.41,156.03,6262.0
2022-04-12 11:00:00,155.84,156.44,155.57,155.59,6740.0,155.84,156.44,155.57,155.59,6740.0
2022-04-12 11:10:00,155.62,156.49,155.62,156.44,7319.0,155.62,156.49,155.62,156.44,7319.0
2022-04-12 11:20:00,156.59,157.11,156.41,157.0,11089.0,156.59,157.11,156.41,157.0,11089.0
2022-04-12 11:30:00,157.08,157.5,156.92,157.4,8326.0,157.08,157.5,156.92,157.4,8326.0
2022-04-12 11:40:00,157.41,157.64,156.98,157.03,12947.0,157.41,157.64,156.98,157.03,12947.0
2022-04-12 11:50:00,157.05,157.5,156.94,157.33,6478.0,157.05,157.5,156.94,157.33,6478.0
2022-04-12 12:00:00,157.33,157.33,156.45,156.54,8415.0,157.33,157.33,156.45,156.54,8415.0
2022-04-12 12:10:00,156.43,157.15,156.43,156.93,4412.0,156.43,157.15,156.43,156.93,4412.0
2022-04-12 12:20:00,156.8,156.86,156.15,156.44,6930.0,156.8,156.86,156.15,156.44,6930.0
2022-04-12 12:30:00,156.37,156.54,156.22,156.41,6710.0,156.37,156.54,156.22,156.41,6710.0
2022-04-12 12:40:00,156.45,156.57,156.12,156.27,8085.0,156.45,156.57,156.12,156.27,8085.0
2022-04-12 12:50:00,156.53,156.81,156.46,156.63,8342.0,156.53,156.81,156.46,156.63,8342.0
2022-04-12 13:00:00,156.71,156.84,155.96,156.15,9320.0,156.71,156.84,155.96,156.15,9320.0
2022-04-12 13:10:00,156.13,156.74,156.05,156.28,7830.0,156.13,156.74,156.05,156.28,7830.0
2022-04-12 13:20:00,156.33,156.65,155.89,155.94,11526.0,156.33,156.65,155.89,155.94,11526.0
2022-04-12 13:30:00,155.95,156.27,155.7,155.77,11212.0,155.95,156.27,155.7,155.77,11212.0
2022-04-12 13:40:00,155.66,155.87,155.52,155.64,6640.0,155.66,155.87,155.52,155.64,6640.0
2022-04-12 13:50:00,155.57,155.57,154.92,154.99,11784.0,155.57,155.57,154.92,154.99,11784.0
2022-04-12 14:00:00,154.92,155.38,154.89,155.13,6618.0,154.92,155.38,154.89,155.13,6618.0
2022-04-12 14:10:00,155.11,155.11,154.11,154.29,9552.0,155.11,155.11,154.11,154.29,9552.0
2022-04-12 14:20:00,154.23,154.37,153.9,154.0,9926.0,154.23,154.37,153.9,154.0,9926.0
2022-04-12 14:30:00,154.05,154.17,153.66,153.78,7911.0,154.05,154.17,153.66,153.78,7911.0
2022-04-12 14:40:00,153.75,153.98,153.49,153.9,8484.0,153.75,153.98,153.49,153.9,8484.0
2022-04-12 14:50:00,153.85,154.08,153.76,153.98,11893.0,153.85,154.08,153.76,153.98,11893.0
2022-04-12 15:00:00,153.88,154.02,152.94,152.94,7927.0,153.88,154.02,152.94,152.94,7927.0
2022-04-12 15:10:00,152.99,153.15,152.86,153.12,10515.0,152.99,153.15,152.86,153.12,10515.0
2022-04-12 15:20:00,153.17,153.4,152.9,153.02,10812.0,153.17,153.4,152.9,153.02,10812.0
2022-04-12 15:30:00,152.99,153.69,152.91,153.68,14128.0,152.99,153.69,152.91,153.68,14128.0
2022-04-12 15:40:00,153.63,153.81,153.27,153.55,22158.0,153.63,153.81,153.27,153.55,22158.0
2022-04-12 15:50:00,153.44,153.71,153.1,153.37,87191.0,153.44,153.71,153.1,153.37,87191.0
2022-04-13 09:30:00,154.13,155.02,153.86,154.38,22104.0,154.13,155.02,153.86,154.38,22104.0
2022-04-13 09:40:00,154.28,155.91,154.05,155.23,9838.0,154.28,155.91,154.05,155.23,9838.0
2022-04-13 09:50:00,155.0,155.46,154.79,155.02,9120.0,155.0,155.46,154.79,155.02,9120.0
2022-04-13 10:00:00,154.99,155.59,154.33,154.8,9143.0,154.99,155.59,154.33,154.8,9143.0
2022-04-13 10:10:00,154.64,155.86,154.6,155.77,8544.0,154.64,155.86,154.6,155.77,8544.0
2022-04-13 10:20:00,155.7,156.15,155.62,155.92,15768.0,155.7,156.15,155.62,155.92,15768.0
2022-04-13 10:30:00,155.98,156.54,155.71,155.88,9857.0,155.98,156.54,155.71,155.88,9857.0
2022-04-13 10:40:00,155.85,156.73,155.76,156.42,9933.0,155.85,156.73,155.76,156.42,9933.0
2022-04-13 10:50:00,156.32,156.74,156.21,156.4,11729.0,156.32,156.74,156.21,156.4,11729.0
2022-04-13 11:00:00,156.31,157.53,156.29,157.41,14968.0,156.31,157.53,156.29,157.41,14968.0
2022-04-13 11:10:00,157.41,158.29,157.4,158.13,16455.0,157.41,158.29,157.4,158.13,16455.0
2022-04-13 11:20:00,158.12,158.59,158.01,158.4,11343.0,158.12,158.59,158.01,158.4,11343.0
2022-04-13 11:30:00,158.54,158.56,158.23,158.44,10012.0,158.54,158.56,158.23,158.44,10012.0
2022-04-13 11:40:00,158.42,158.42,157.8,157.82,8880.0,158.42,158.42,157.8,157.82,8880.0
2022-04-13 11:50:00,157.96,158.16,157.88,158.06,8408.0,157.96,158.16,157.88,158.06,8408.0
2022-04-13 12:00:00,157.89,158.16,157.72,158.08,5878.0,157.89,158.16,157.72,158.08,5878.0
2022-04-13 12:10:00,158.06,158.15,157.71,158.11,6262.0,158.06,158.15,157.71,158.11,6262.0
2022-04-13 12:20:00,158.03,158.33,157.91,157.92,7738.0,158.03,158.33,157.91,157.92,7738.0
2022-04-13 12:30:00,157.9,158.4,157.85,158.4,7133.0,157.9,158.4,157.85,158.4,7133.0
2022-04-13 12:40:00,158.35,158.61,158.28,158.31,7971.0,158.35,158.61,158.28,158.31,7971.0
2022-04-13 12:50:00,158.44,158.44,158.19,158.26,6243.0,158.44,158.44,158.19,158.26,6243.0
2022-04-13 13:00:00,158.2,158.41,157.42,157.66,21234.0,158.2,158.41,157.42,157.66,21234.0
2022-04-13 13:10:00,157.62,158.0,156.42,156.42,24614.0,157.62,158.0,156.42,156.42,24614.0
2022-04-13 13:20:00,156.41,156.89,156.2,156.88,44107.0,156.41,156.89,156.2,156.88,44107.0
2022-04-13 13:30:00,156.94,157.27,156.62,156.78,42595.0,156.94,157.27,156.62,156.78,42595.0
2022-04-13 13:40:00,156.82,157.02,156.46,156.91,31345.0,156.82,157.02,156.46,156.91,31345.0
2022-04-13 13:50:00,156.9,156.92,156.38,156.64,39175.0,156.9,156.92,156.38,156.64,39175.0
2022-04-13 14:00:00,156.72,156.75,156.4,156.43,11331.0,156.72,156.75,156.4,156.43,11331.0
2022-04-13 14:10:00,156.41,156.41,155.88,155.94,24503.0,156.41,156.41,155.88,155.94,24503.0
2022-04-13 14:20:00,155.99,156.12,155.58,155.66,48960.0,155.99,156.12,155.58,155.66,48960.0
2022-04-13 14:30:00,155.64,155.64,155.17,155.43,39159.0,155.64,155.64,155.17,155.43,39159.0
2022-04-13 14:40:00,155.43,156.17,155.4,156.14,38073.0,155.43,156.17,155.4,156.14,38073.0
2022-04-13 14:50:00,156.17,156.28,155.93,155.97,26770.0,156.17,156.28,155.93,155.97,26770.0
2022-04-13 15:00:00,155.96,156.2,155.61,156.06,13181.0,155.96,156.2,155.61,156.06,13181.0
2022-04-13 15:10:00,156.02,156.06,155.78,155.87,24655.0,156.02,156.06,155.78,155.87,24655.0
2022-04-13 15:20:00,155.88,156.03,155.7,155.99,21864.0,155.88,156.03,155.7,155.99,21864.0
2022-04-13 15:30:00,156.0,156.63,155.95,156.62,27251.0,156.0,156.63,155.95,156.62,27251.0
2022-04-13 15:40:00,156.62,156.62,156.24,156.25,29869.0,156.62,156.62,156.24,156.25,29869.0
2022-04-13 15:50:00,156.25,156.31,155.6,155.73,119463.0,156.25,156.31,155.6,155.73,119463.0
2022-04-14 09:30:00,156.05,156.17,154.15,154.43,64670.0,156.05,156.17,154.15,154.43,64670.0
2022-04-14 09:40:00,154.46,154.94,153.37,153.38,17714.0,154.46,154.94,153.37,153.38,17714.0
2022-04-14 09:50:00,153.49,153.6,152.72,152.82,8761.0,153.49,153.6,152.72,152.82,8761.0
2022-04-14 10:00:00,152.92,153.67,152.06,152.17,14605.0,152.92,153.67,152.06,152.17,14605.0
2022-04-14 10:10:00,152.14,152.85,152.11,152.43,15923.0,152.14,152.85,152.11,152.43,15923.0
2022-04-14 10:20:00,152.37,152.37,151.83,151.97,40192.0,152.37,152.37,151.83,151.97,40192.0
2022-04-14 10:30:00,151.9,152.03,151.08,151.4,43348.0,151.9,152.03,151.08,151.4,43348.0
2022-04-14 10:40:00,151.3,151.57,150.93,150.93,24635.0,151.3,151.57,150.93,150.93,24635.0
2022-04-14 10:50:00,150.94,150.98,150.63,150.9,14555.0,150.94,150.98,150.63,150.9,14555.0
2022-04-14 11:00:00,150.89,151.06,150.41,150.44,20835.0,150.89,151.06,150.41,150.44,20835.0
2022-04-14 11:10:00,150.43,150.84,150.2,150.42,17179.0,150.43,150.84,150.2,150.42,17179.0
2022-04-14 11:20:00,150.54,151.29,150.45,151.25,10013.0,150.54,151.29,150.45,151.25,10013.0
2022-04-14 11:30:00,151.22,151.29,150.62,150.63,10381.0,151.22,151.29,150.62,150.63,10381.0
2022-04-14 11:40:00,150.68,150.76,150.03,150.22,16386.0,150.68,150.76,150.03,150.22,16386.0
2022-04-14 11:50:00,150.22,150.24,149.95,149.95,15584.0,150.22,150.24,149.95,149.95,15584.0
2022-04-14 12:00:00,149.92,150.2,149.76,149.99,9466.0,149.92,150.2,149.76,149.99,9466.0
2022-04-14 12:10:00,149.95,149.99,149.55,149.7,5680.0,149.95,149.99,149.55,149.7,5680.0
2022-04-14 12:20:00,149.72,149.79,149.32,149.38,7901.0,149.72,149.79,149.32,149.38,7901.0
2022-04-14 12:30:00,149.33,149.57,149.33,149.48,5803.0,149.33,149.57,149.33,149.48,5803.0
2022-04-14 12:40:00,149.31,149.42,149.21,149.27,8935.0,149.31,149.42,149.21,149.27,8935.0
2022-04-14 12:50:00,149.31,149.35,149.1,149.16,7244.0,149.31,149.35,149.1,149.16,7244.0
2022-04-14 13:00:00,149.19,149.28,149.08,149.12,14180.0,149.19,149.28,149.08,149.12,14180.0
2022-04-14 13:10:00,149.06,149.68,149.05,149.6,19486.0,149.06,149.68,149.05,149.6,19486.0
2022-04-14 13:20:00,149.66,150.13,149.57,149.98,20638.0,149.66,150.13,149.57,149.98,20638.0
2022-04-14 13:30:00,150.0,150.38,149.86,150.3,18328.0,150.0,150.38,149.86,150.3,18328.0
2022-04-14 13:40:00,150.3,150.84,150.3,150.82,22640.0,150.3,150.84,150.3,150.82,22640.0
2022-04-14 13:50:00,150.78,151.06,150.69,151.06,25292.0,150.78,151.06,150.69,151.06,25292.0
2022-04-14 14:00:00,151.09,151.57,150.9,151.55,25098.0,151.09,151.57,150.9,151.55,25098.0
2022-04-14 14:10:00,151.57,152.0,151.57,151.71,19055.0,151.57,152.0,151.57,151.71,19055.0
2022-04-14 14:20:00,151.64,151.73,151.27,151.68,19736.0,151.64,151.73,151.27,151.68,19736.0
2022-04-14 14:30:00,151.63,151.79,151.57,151.59,13116.0,151.63,151.79,151.57,151.59,13116.0
2022-04-14 14:40:00,151.59,151.71,150.51,150.51,26607.0,151.59,151.71,150.51,150.51,26607.0
2022-04-14 14:50:00,150.52,150.83,150.14,150.28,27133.0,150.52,150.83,150.14,150.28,27133.0
2022-04-14 15:00:00,150.25,150.64,150.12,150.12,27957.0,150.25,150.64,150.12,150.12,27957.0
2022-04-14 15:10:00,150.18,150.82,150.13,150.62,31867.0,150.18,150.82,150.13,150.62,31867.0
2022-04-14 15:20:00,150.65,150.83,150.27,150.31,37524.0,150.65,150.83,150.27,150.31,37524.0
2022-04-14 15:30:00,150.32,150.38,149.78,149.94,35966.0,150.32,150.38,149.78,149.94,35966.0
2022-04-14 15:40:00,149.93,150.2,149.84,149.99,33029.0,149.93,150.2,149.84,149.99,33029.0
2022-04-14 15:50:00,149.75,150.07,149.53,149.85,159736.0,149.75,150.07,149.53,149.85,159736.0
2022-04-18 09:30:00,148.52,150.53,148.51,149.92,27569.0,148.52,150.53,148.51,149.92,27569.0
2022-04-18 09:40:00,149.78,149.94,148.73,149.2,20090.0,149.78,149.94,148.73,149.2,20090.0
2022-04-18 09:50:00,149.3,149.46,148.24,149.46,12341.0,149.3,149.46,148.24,149.46,12341.0
2022-04-18 10:00:00,149.2,150.37,148.93,149.49,12098.0,149.2,150.37,148.93,149.49,12098.0
2022-04-18 10:10:00,150.3,150.49,150.13,150.2,9671.0,150.3,150.49,150.13,150.2,9671.0
2022-04-18 10:20:00,150.17,151.24,150.02,150.81,12167.0,150.17,151.24,150.02,150.81,12167.0
2022-04-18 10:30:00,150.89,150.89,150.19,150.58,15699.0,150.89,150.89,150.19,150.58,15699.0
2022-04-18 10:40:00,150.77,151.24,150.53,151.24,20813.0,150.77,151.24,150.53,151.24,20813.0
2022-04-18 10:50:00,151.24,151.27,150.1,150.5,9541.0,151.24,151.27,150.1,150.5,9541.0
2022-04-18 11:00:00,150.45,150.79,150.31,150.49,6981.0,150.45,150.79,150.31,150.49,6981.0
2022-04-18 11:10:00,150.46,150.47,149.65,149.75,9294.0,150.46,150.47,149.65,149.75,9294.0
2022-04-18 11:20:00,149.77,149.93,149.63,149.81,10115.0,149.77,149.93,149.63,149.81,10115.0
2022-04-18 11:30:00,149.79,149.86,149.6,149.67,7452.0,149.79,149.86,149.6,149.67,7452.0
2022-04-18 11:40:00,149.61,149.91,149.61,149.7,8163.0,149.61,149.91,149.61,149.7,8163.0
2022-04-18 11:50:00,149.7,149.88,149.64,149.71,9643.0,149.7,149.88,149.64,149.71,9643.0
2022-04-18 12:00:00,149.66,149.72,149.42,149.52,6555.0,149.66,149.72,149.42,149.52,6555.0
2022-04-18 12:10:00,149.43,149.43,148.79,148.87,8683.0,149.43,149.43,148.79,148.87,8683.0
2022-04-18 12:20:00,148.9,148.93,148.72,148.9,7651.0,148.9,148.93,148.72,148.9,7651.0
2022-04-18 12:30:00,148.79,149.07,148.75,148.96,6440.0,148.79,149.07,148.75,148.96,6440.0
2022-04-18 12:40:00,148.95,149.2,148.8,149.1,5385.0,148.95,149.2,148.8,149.1,5385.0
2022-04-18 12:50:00,149.09,149.36,149.08,149.3,4768.0,149.09,149.36,149.08,149.3,4768.0
2022-04-18 13:00:00,149.28,149.83,149.1,149.78,8268.0,149.28,149.83,149.1,149.78,8268.0
2022-04-18 13:10:00,149.87,150.04,149.85,149.91,8172.0,149.87,150.04,149.85,149.91,8172.0
2022-04-18 13:20:00,149.9,150.15,149.88,150.07,9664.0,149.9,150.15,149.88,150.07,9664.0
2022-04-18 13:30:00,150.06,150.9,150.04,150.78,17213.0,150.06,150.9,150.04,150.78,17213.0
2022-04-18 13:40:00,150.88,151.12,150.75,151.12,12112.0,150.88,151.12,150.75,151.12,12112.0
2022-04-18 13:50:00,151.1,151.48,151.04,151.18,15132.0,151.1,151.48,151.04,151.18,15132.0
2022-04-18 14:00:00,151.21,151.38,150.86,151.01,21285.0,151.21,151.38,150.86,151.01,21285.0
2022-04-18 14:10:00,150.9,151.25,150.84,150.91,13082.0,150.9,151.25,150.84,150.91,13082.0
2022-04-18 14:20:00,150.98,151.54,150.94,151.25,19255.0,150.98,151.54,150.94,151.25,19255.0
2022-04-18 14:30:00,151.3,151.7,151.29,151.47,13364.0,151.3,151.7,151.29,151.47,13364.0
2022-04-18 14:40:00,151.52,151.56,151.3,151.42,5084.0,151.52,151.56,151.3,151.42,5084.0
2022-04-18 14:50:00,151.4,151.58,151.08,151.08,7953.0,151.4,151.58,151.08,151.08,7953.0
2022-04-18 15:00:00,151.09,151.17,150.94,150.94,5918.0,151.09,151.17,150.94,150.94,5918.0
2022-04-18 15:10:00,150.99,151.09,150.77,150.77,8712.0,150.99,151.09,150.77,150.77,8712.0
2022-04-18 15:20:00,150.8,150.88,150.56,150.63,9790.0,150.8,150.88,150.56,150.63,9790.0
2022-04-18 15:30:00,150.49,150.54,150.01,150.07,12777.0,150.49,150.54,150.01,150.07,12777.0
2022-04-18 15:40:00,150.02,150.2,149.59,149.68,14316.0,150.02,150.2,149.59,149.68,14316.0
2022-04-18 15:50:00,149.57,150.7,149.43,150.7,99908.0,149.57,150.7,149.43,150.7,99908.0
2022-04-19 09:30:00,150.08,150.67,149.55,149.63,32917.0,150.08,150.67,149.55,149.63,32917.0
2022-04-19 09:40:00,149.39,151.03,149.39,150.92,11092.0,149.39,151.03,149.39,150.92,11092.0
2022-04-19 09:50:00,150.89,151.86,150.85,151.75,7335.0,150.89,151.86,150.85,151.75,7335.0
2022-04-19 10:00:00,151.83,152.99,151.8,152.63,17769.0,151.83,152.99,151.8,152.63,17769.0
2022-04-19 10:10:00,152.63,153.72,152.62,153.42,13822.0,152.63,153.72,152.62,153.42,13822.0
2022-04-19 10:20:00,153.33,153.46,152.96,153.22,12703.0,153.33,153.46,152.96,153.22,12703.0
2022-04-19 10:30:00,153.31,153.76,153.28,153.76,10159.0,153.31,153.76,153.28,153.76,10159.0
2022-04-19 10:40:00,153.75,154.29,153.75,154.05,14325.0,153.75,154.29,153.75,154.05,14325.0
2022-04-19 10:50:00,153.78,153.99,153.47,153.6,12288.0,153.78,153.99,153.47,153.6,12288.0
2022-04-19 11:00:00,153.6,153.66,153.25,153.56,14715.0,153.6,153.66,153.25,153.56,14715.0
2022-04-19 11:10:00,153.65,153.93,153.46,153.52,13174.0,153.65,153.93,153.46,153.52,13174.0
2022-04-19 11:20:00,153.58,154.12,153.54,154.12,9830.0,153.58,154.12,153.54,154.12,9830.0
2022-04-19 11:30:00,154.15,154.41,153.96,154.34,13979.0,154.15,154.41,153.96,154.34,13979.0
2022-04-19 11:40:00,154.35,154.59,154.22,154.57,10767.0,154.35,154.59,154.22,154.57,10767.0
2022-04-19 11:50:00,154.61,154.75,154.42,154.5,12037.0,154.61,154.75,154.42,154.5,12037.0
2022-04-19 12:00:00,154.47,154.78,154.35,154.73,17062.0,154.47,154.78,154.35,154.73,17062.0
2022-04-19 12:10:00,154.74,154.76,154.48,154.71,5698.0,154.74,154.76,154.48,154.71,5698.0
2022-04-19 12:20:00,154.73,154.81,154.62,154.72,8248.0,154.73,154.81,154.62,154.72,8248.0
2022-04-19 12:30:00,154.67,154.94,154.67,154.68,5704.0,154.67,154.94,154.67,154.68,5704.0
2022-04-19 12:40:00,154.68,155.12,154.58,155.05,7149.0,154.68,155.12,154.58,155.05,7149.0
2022-04-19 12:50:00,155.09,155.48,155.09,155.32,5815.0,155.09,155.48,155.09,155.32,5815.0
2022-04-19 13:00:00,155.36,155.52,155.36,155.42,5707.0,155.36,155.52,155.36,155.42,5707.0
2022-04-19 13:10:00,155.32,155.47,155.28,155.36,5118.0,155.32,155.47,155.28,155.36,5118.0
2022-04-19 13:20:00,155.4,155.44,155.04,155.13,5850.0,155.4,155.44,155.04,155.13,5850.0
2022-04-19 13:30:00,155.11,155.26,155.08,155.22,6606.0,155.11,155.26,155.08,155.22,6606.0
2022-04-19 13:40:00,155.23,155.29,155.03,155.24,5933.0,155.23,155.29,155.03,155.24,5933.0
2022-04-19 13:50:00,155.39,155.62,155.39,155.51,6770.0,155.39,155.62,155.39,155.51,6770.0
2022-04-19 14:00:00,155.49,155.49,154.95,155.12,7723.0,155.49,155.49,154.95,155.12,7723.0
2022-04-19 14:10:00,155.11,155.11,154.78,154.8,6643.0,155.11,155.11,154.78,154.8,6643.0
2022-04-19 14:20:00,154.74,154.9,154.66,154.81,8971.0,154.74,154.9,154.66,154.81,8971.0
2022-04-19 14:30:00,154.89,155.16,154.79,155.16,6558.0,154.89,155.16,154.79,155.16,6558.0
2022-04-19 14:40:00,155.2,155.2,154.93,154.96,7909.0,155.2,155.2,154.93,154.96,7909.0
2022-04-19 14:50:00,154.96,155.21,154.96,155.17,8743.0,154.96,155.21,154.96,155.17,8743.0
2022-04-19 15:00:00,155.15,155.42,155.06,155.34,6205.0,155.15,155.42,155.06,155.34,6205.0
2022-04-19 15:10:00,155.41,155.97,155.37,155.96,11400.0,155.41,155.97,155.37,155.96,11400.0
2022-04-19 15:20:00,155.96,156.19,155.93,156.04,18344.0,155.96,156.19,155.93,156.04,18344.0
2022-04-19 15:30:00,156.05,156.21,155.98,156.12,18006.0,156.05,156.21,155.98,156.12,18006.0
2022-04-19 15:40:00,156.1,156.1,155.4,155.6,27821.0,156.1,156.1,155.4,155.6,27821.0
2022-04-19 15:50:00,155.64,156.22,155.35,155.64,106446.0,155.64,156.22,155.35,155.64,106446.0
2022-04-20 09:30:00,157.01,157.94,156.34,156.38,40723.0,157.01,157.94,156.34,156.38,40723.0
2022-04-20 09:40:00,156.01,157.47,155.93,157.11,27087.0,156.01,157.47,155.93,157.11,27087.0
2022-04-20 09:50:00,157.36,157.6,156.26,156.84,70894.0,157.36,157.6,156.26,156.84,70894.0
2022-04-20 10:00:00,156.75,157.11,156.57,156.96,56629.0,156.75,157.11,156.57,156.96,56629.0
2022-04-20 10:10:00,156.97,157.61,156.85,157.36,43709.0,156.97,157.61,156.85,157.36,43709.0
2022-04-20 10:20:00,157.4,157.63,156.98,157.31,17801.0,157.4,157.63,156.98,157.31,17801.0
2022-04-20 10:30:00,157.43,157.69,156.98,157.4,13381.0,157.43,157.69,156.98,157.4,13381.0
2022-04-20 10:40:00,157.31,157.55,156.93,157.3,51677.0,157.31,157.55,156.93,157.3,51677.0
2022-04-20 10:50:00,157.3,157.49,157.07,157.18,12894.0,157.3,157.49,157.07,157.18,12894.0
2022-04-20 11:00:00,157.21,157.4,156.76,156.99,32962.0,157.21,157.4,156.76,156.99,32962.0
2022-04-20 11:10:00,157.01,157.07,155.95,155.98,25194.0,157.01,157.07,155.95,155.98,25194.0
2022-04-20 11:20:00,155.95,156.44,155.8,156.43,35241.0,155.95,156.44,155.8,156.43,35241.0
2022-04-20 11:30:00,156.47,156.93,156.47,156.86,15513.0,156.47,156.93,156.47,156.86,15513.0
2022-04-20 11:40:00,156.74,157.2,156.65,156.68,11585.0,156.74,157.2,156.65,156.68,11585.0
2022-04-20 11:50:00,156.64,156.68,155.95,156.51,64212.0,156.64,156.68,155.95,156.51,64212.0
2022-04-20 12:00:00,156.54,156.98,156.4,156.53,31094.0,156.54,156.98,156.4,156.53,31094.0
2022-04-20 12:10:00,156.57,156.74,156.43,156.72,20442.0,156.57,156.74,156.43,156.72,20442.0
2022-04-20 12:20:00,156.66,156.76,156.4,156.76,13422.0,156.66,156.76,156.4,156.76,13422.0
2022-04-20 12:30:00,156.76,157.42,156.76,157.08,11564.0,156.76,157.42,156.76,157.08,11564.0
2022-04-20 12:40:00,157.09,157.18,156.78,157.06,11900.0,157.09,157.18,156.78,157.06,11900.0
2022-04-20 12:50:00,157.09,157.16,156.76,156.8,9207.0,157.09,157.16,156.76,156.8,9207.0
2022-04-20 13:00:00,156.87,157.21,156.69,157.07,15163.0,156.87,157.21,156.69,157.07,15163.0
2022-04-20 13:10:00,157.06,157.6,157.06,157.3,11291.0,157.06,157.6,157.06,157.3,11291.0
2022-04-20 13:20:00,157.29,157.43,157.26,157.39,7875.0,157.29,157.43,157.26,157.39,7875.0
2022-04-20 13:30:00,157.28,157.52,157.17,157.38,8694.0,157.28,157.52,157.17,157.38,8694.0
2022-04-20 13:40:00,157.37,157.88,157.37,157.51,6893.0,157.37,157.88,157.37,157.51,6893.0
2022-04-20 13:50:00,157.44,157.45,157.24,157.45,5940.0,157.44,157.45,157.24,157.45,5940.0
2022-04-20 14:00:00,157.45,157.71,157.45,157.58,8886.0,157.45,157.71,157.45,157.58,8886.0
2022-04-20 14:10:00,157.53,157.59,157.46,157.5,16153.0,157.53,157.59,157.46,157.5,16153.0
2022-04-20 14:20:00,157.5,157.58,157.43,157.47,31682.0,157.5,157.58,157.43,157.47,31682.0
2022-04-20 14:30:00,157.44,157.44,156.87,157.05,15661.0,157.44,157.44,156.87,157.05,15661.0
2022-04-20 14:40:00,157.0,157.52,156.98,157.34,20421.0,157.0,157.52,156.98,157.34,20421.0
2022-04-20 14:50:00,157.37,157.42,156.87,157.28,48951.0,157.37,157.42,156.87,157.28,48951.0
2022-04-20 15:00:00,157.29,157.56,157.24,157.47,22534.0,157.29,157.56,157.24,157.47,22534.0
2022-04-20 15:10:00,157.46,157.76,157.36,157.5,16522.0,157.46,157.76,157.36,157.5,16522.0
2022-04-20 15:20:00,157.52,157.56,157.33,157.41,15463.0,157.52,157.56,157.33,157.41,15463.0
2022-04-20 15:30:00,157.39,157.54,157.22,157.42,32564.0,157.39,157.54,157.22,157.42,32564.0
2022-04-20 15:40:00,157.39,157.74,157.34,157.55,38897.0,157.39,157.74,157.34,157.55,38897.0
2022-04-20 15:50:00,157.34,157.35,156.85,157.14,79538.0,157.34,157.35,156.85,157.14,79538.0
2022-04-21 09:30:00,158.76,160.97,158.76,160.41,22721.0,158.76,160.97,158.76,160.41,22721.0
2022-04-21 09:40:00,160.51,160.56,159.64,160.08,12876.0,160.51,160.56,159.64,160.08,12876.0
2022-04-21 09:50:00,160.22,160.53,159.41,159.41,20539.0,160.22,160.53,159.41,159.41,20539.0
2022-04-21 10:00:00,159.5,159.5,158.46,158.72,7909.0,159.5,159.5,158.46,158.72,7909.0
2022-04-21 10:10:00,158.73,158.78,157.9,157.98,11140.0,158.73,158.78,157.9,157.98,11140.0
2022-04-21 10:20:00,157.82,158.52,157.41,158.45,8798.0,157.82,158.52,157.41,158.45,8798.0
2022-04-21 10:30:00,158.56,158.76,157.84,157.84,14236.0,158.56,158.76,157.84,157.84,14236.0
2022-04-21 10:40:00,157.78,158.03,157.38,157.42,19863.0,157.78,158.03,157.38,157.42,19863.0
2022-04-21 10:50:00,157.4,157.95,157.3,157.87,20303.0,157.4,157.95,157.3,157.87,20303.0
2022-04-21 11:00:00,157.77,158.18,157.65,157.78,11351.0,157.77,158.18,157.65,157.78,11351.0
2022-04-21 11:10:00,157.89,158.01,157.41,157.68,24159.0,157.89,158.01,157.41,157.68,24159.0
2022-04-21 11:20:00,157.61,157.95,157.2,157.42,19137.0,157.61,157.95,157.2,157.42,19137.0
2022-04-21 11:30:00,157.44,157.57,156.63,156.79,17721.0,157.44,157.57,156.63,156.79,17721.0
2022-04-21 11:40:00,156.73,156.77,156.17,156.21,13746.0,156.73,156.77,156.17,156.21,13746.0
2022-04-21 11:50:00,156.0,156.06,154.97,155.04,16871.0,156.0,156.06,154.97,155.04,16871.0
2022-04-21 12:00:00,155.17,155.44,154.72,154.72,11866.0,155.17,155.44,154.72,154.72,11866.0
2022-04-21 12:10:00,154.8,154.88,154.55,154.81,11544.0,154.8,154.88,154.55,154.81,11544.0
2022-04-21 12:20:00,154.78,154.8,154.09,154.33,35066.0,154.78,154.8,154.09,154.33,35066.0
2022-04-21 12:30:00,154.43,154.5,153.97,154.34,13621.0,154.43,154.5,153.97,154.34,13621.0
2022-04-21 12:40:00,154.44,154.64,154.18,154.27,13712.0,154.44,154.64,154.18,154.27,13712.0
2022-04-21 12:50:00,154.16,154.3,153.47,153.53,13922.0,154.16,154.3,153.47,153.53,13922.0
2022-04-21 13:00:00,153.51,153.72,153.42,153.56,13452.0,153.51,153.72,153.42,153.56,13452.0
2022-04-21 13:10:00,153.55,153.66,152.98,153.18,13989.0,153.55,153.66,152.98,153.18,13989.0
2022-04-21 13:20:00,153.17,154.22,153.17,154.22,14538.0,153.17,154.22,153.17,154.22,14538.0
2022-04-21 13:30:00,154.25,154.49,153.76,154.01,12965.0,154.25,154.49,153.76,154.01,12965.0
2022-04-21 13:40:00,153.91,154.26,153.71,154.01,11744.0,153.91,154.26,153.71,154.01,11744.0
2022-04-21 13:50:00,154.0,154.03,153.41,153.44,13316.0,154.0,154.03,153.41,153.44,13316.0
2022-04-21 14:00:00,153.43,153.43,152.45,152.65,17700.0,153.43,153.43,152.45,152.65,17700.0
2022-04-21 14:10:00,152.55,152.78,152.22,152.44,24335.0,152.55,152.78,152.22,152.44,24335.0
2022-04-21 14:20:00,152.54,152.74,152.32,152.65,20267.0,152.54,152.74,152.32,152.65,20267.0
2022-04-21 14:30:00,152.63,153.6,152.54,153.12,21379.0,152.63,153.6,152.54,153.12,21379.0
2022-04-21 14:40:00,153.13,153.13,152.52,152.64,10338.0,153.13,153.13,152.52,152.64,10338.0
2022-04-21 14:50:00,152.58,152.68,152.29,152.29,15409.0,152.58,152.68,152.29,152.29,15409.0
2022-04-21 15:00:00,152.26,152.28,151.65,151.81,19632.0,152.26,152.28,151.65,151.81,19632.0
2022-04-21 15:10:00,151.75,152.02,151.66,151.85,15651.0,151.75,152.02,151.66,151.85,15651.0
2022-04-21 15:20:00,151.85,152.3,151.75,152.26,18551.0,151.85,152.3,151.75,152.26,18551.0
2022-04-21 15:30:00,152.27,152.35,151.28,151.48,23437.0,152.27,152.35,151.28,151.48,23437.0
2022-04-21 15:40:00,151.51,151.82,150.99,150.99,21020.0,151.51,151.82,150.99,150.99,21020.0
2022-04-21 15:50:00,151.08,152.04,151.08,151.93,79705.0,151.08,152.04,151.08,151.93,79705.0
2022-04-22 09:30:00,151.08,153.05,150.96,152.36,50155.0,151.08,153.05,150.96,152.36,50155.0
2022-04-22 09:40:00,152.24,152.28,151.33,151.78,11649.0,152.24,152.28,151.33,151.78,11649.0
2022-04-22 09:50:00,151.63,152.2,151.61,151.8,35160.0,151.63,152.2,151.61,151.8,35160.0
2022-04-22 10:00:00,151.74,152.89,151.33,152.75,13741.0,151.74,152.89,151.33,152.75,13741.0
2022-04-22 10:10:00,152.7,152.75,151.15,151.16,17536.0,152.7,152.75,151.15,151.16,17536.0
2022-04-22 10:20:00,151.1,151.14,150.44,150.69,12065.0,151.1,151.14,150.44,150.69,12065.0
2022-04-22 10:30:00,150.69,151.62,150.42,150.91,12904.0,150.69,151.62,150.42,150.91,12904.0
2022-04-22 10:40:00,150.84,151.68,150.51,151.45,9279.0,150.84,151.68,150.51,151.45,9279.0
2022-04-22 10:50:00,151.32,151.51,150.98,151.34,9550.0,151.32,151.51,150.98,151.34,9550.0
2022-04-22 11:00:00,151.33,152.11,150.88,152.08,23721.0,151.33,152.11,150.88,152.08,23721.0
2022-04-22 11:10:00,151.86,152.06,151.7,152.04,6143.0,151.86,152.06,151.7,152.04,6143.0
2022-04-22 11:20:00,152.14,152.61,151.89,151.98,7852.0,152.14,152.61,151.89,151.98,7852.0
2022-04-22 11:30:00,151.93,152.18,151.49,151.49,13563.0,151.93,152.18,151.49,151.49,13563.0
2022-04-22 11:40:00,151.55,151.59,151.01,151.1,6526.0,151.55,151.59,151.01,151.1,6526.0
2022-04-22 11:50:00,150.97,151.04,150.6,150.6,7826.0,150.97,151.04,150.6,150.6,7826.0
2022-04-22 12:00:00,150.49,150.82,150.4,150.41,7421.0,150.49,150.82,150.4,150.41,7421.0
2022-04-22 12:10:00,150.41,150.78,150.28,150.58,8714.0,150.41,150.78,150.28,150.58,8714.0
2022-04-22 12:20:00,150.64,151.16,150.64,150.87,6473.0,150.64,151.16,150.64,150.87,6473.0
2022-04-22 12:30:00,150.83,151.13,150.71,150.79,7225.0,150.83,151.13,150.71,150.79,7225.0
2022-04-22 12:40:00,150.81,150.95,150.62,150.77,6422.0,150.81,150.95,150.62,150.77,6422.0
2022-04-22 12:50:00,150.78,150.79,150.3,150.35,7726.0,150.78,150.79,150.3,150.35,7726.0
2022-04-22 13:00:00,150.42,150.46,150.18,150.32,5064.0,150.42,150.46,150.18,150.32,5064.0
2022-04-22 13:10:00,150.32,150.68,150.29,150.49,6654.0,150.32,150.68,150.29,150.49,6654.0
2022-04-22 13:20:00,150.4,150.48,150.1,150.32,7280.0,150.4,150.48,150.1,150.32,7280.0
2022-04-22 13:30:00,150.37,150.42,149.88,149.88,6836.0,150.37,150.42,149.88,149.88,6836.0
2022-04-22 13:40:00,149.8,150.06,149.71,149.83,9731.0,149.8,150.06,149.71,149.83,9731.0
2022-04-22 13:50:00,149.76,149.81,149.22,149.22,5630.0,149.76,149.81,149.22,149.22,5630.0
2022-04-22 14:00:00,149.15,149.37,149.15,149.16,6602.0,149.15,149.37,149.15,149.16,6602.0
2022-04-22 14:10:00,149.1,149.61,149.06,149.6,8927.0,149.1,149.61,149.06,149.6,8927.0
2022-04-22 14:20:00,149.57,149.78,149.0,149.11,8623.0,149.57,149.78,149.0,149.11,8623.0
2022-04-22 14:30:00,149.07,149.15,148.61,148.93,9699.0,149.07,149.15,148.61,148.93,9699.0
2022-04-22 14:40:00,148.9,149.02,148.71,148.71,6859.0,148.9,149.02,148.71,148.71,6859.0
2022-04-22 14:50:00,148.76,148.76,148.4,148.64,7737.0,148.76,148.76,148.4,148.64,7737.0
2022-04-22 15:00:00,148.73,148.78,148.45,148.46,8957.0,148.73,148.78,148.45,148.46,8957.0
2022-04-22 15:10:00,148.48,149.61,148.36,149.21,12934.0,148.48,149.61,148.36,149.21,12934.0
2022-04-22 15:20:00,149.26,149.3,148.67,148.73,12849.0,149.26,149.3,148.67,148.73,12849.0
2022-04-22 15:30:00,148.79,149.66,148.79,149.26,16087.0,148.79,149.66,148.79,149.26,16087.0
2022-04-22 15:40:00,149.28,149.47,148.17,148.18,25340.0,149.28,149.47,148.17,148.18,25340.0
2022-04-22 15:50:00,148.2,148.28,147.81,148.08,91737.0,148.2,148.28,147.81,148.08,91737.0
2022-04-25 09:30:00,148.38,149.74,147.9,148.97,72070.0,148.38,149.74,147.9,148.97,72070.0
2022-04-25 09:40:00,149.02,149.02,147.2,148.52,28805.0,149.02,149.02,147.2,148.52,28805.0
2022-04-25 09:50:00,148.73,149.31,147.4,147.4,16329.0,148.73,149.31,147.4,147.4,16329.0
2022-04-25 10:00:00,147.45,148.6,147.26,148.43,25859.0,147.45,148.6,147.26,148.43,25859.0
2022-04-25 10:10:00,148.42,148.75,147.69,148.29,29946.0,148.42,148.75,147.69,148.29,29946.0
2022-04-25 10:20:00,148.37,149.52,147.51,149.52,35407.0,148.37,149.52,147.51,149.52,35407.0
2022-04-25 10:30:00,149.59,150.41,149.59,150.16,26193.0,149.59,150.41,149.59,150.16,26193.0
2022-04-25 10:40:00,150.03,150.34,149.59,150.2,18408.0,150.03,150.34,149.59,150.2,18408.0
2022-04-25 10:50:00,150.03,150.22,149.03,149.16,32374.0,150.03,150.22,149.03,149.16,32374.0
2022-04-25 11:00:00,149.14,149.48,148.78,148.85,23554.0,149.14,149.48,148.78,148.85,23554.0
2022-04-25 11:10:00,148.86,149.06,147.72,148.55,26655.0,148.86,149.06,147.72,148.55,26655.0
2022-04-25 11:20:00,148.49,149.39,148.49,148.49,18781.0,148.49,149.39,148.49,148.49,18781.0
2022-04-25 11:30:00,148.59,149.0,148.13,148.38,18851.0,148.59,149.0,148.13,148.38,18851.0
2022-04-25 11:40:00,148.45,148.57,147.63,147.73,12979.0,148.45,148.57,147.63,147.73,12979.0
2022-04-25 11:50:00,147.72,148.18,147.67,147.78,18950.0,147.72,148.18,147.67,147.78,18950.0
2022-04-25 12:00:00,147.86,148.9,147.67,148.54,13008.0,147.86,148.9,147.67,148.54,13008.0
2022-04-25 12:10:00,148.53,149.25,148.5,148.77,26709.0,148.53,149.25,148.5,148.77,26709.0
2022-04-25 12:20:00,148.76,149.21,148.61,148.61,22205.0,148.76,149.21,148.61,148.61,22205.0
2022-04-25 12:30:00,148.73,149.57,148.65,149.23,24438.0,148.73,149.57,148.65,149.23,24438.0
2022-04-25 12:40:00,149.25,149.6,148.82,149.51,24338.0,149.25,149.6,148.82,149.51,24338.0
2022-04-25 12:50:00,149.54,149.57,148.79,148.86,41538.0,149.54,149.57,148.79,148.86,41538.0
2022-04-25 13:00:00,148.91,149.1,148.33,149.02,24361.0,148.91,149.1,148.33,149.02,24361.0
2022-04-25 13:10:00,149.07,149.56,148.9,149.55,21784.0,149.07,149.56,148.9,149.55,21784.0
2022-04-25 13:20:00,149.53,149.6,149.02,149.4,24722.0,149.53,149.6,149.02,149.4,24722.0
2022-04-25 13:30:00,149.39,149.79,148.87,149.17,24531.0,149.39,149.79,148.87,149.17,24531.0
2022-04-25 13:40:00,149.26,149.64,149.05,149.21,50157.0,149.26,149.64,149.05,149.21,50157.0
2022-04-25 13:50:00,149.12,149.24,148.54,148.8,19180.0,149.12,149.24,148.54,148.8,19180.0
2022-04-25 14:00:00,148.79,149.04,148.46,148.69,23375.0,148.79,149.04,148.46,148.69,23375.0
2022-04-25 14:10:00,148.78,149.25,148.48,148.97,33282.0,148.78,149.25,148.48,148.97,33282.0
2022-04-25 14:20:00,149.03,149.68,148.92,149.57,38545.0,149.03,149.68,148.92,149.57,38545.0
2022-04-25 14:30:00,149.67,149.81,149.37,149.74,33181.0,149.67,149.81,149.37,149.74,33181.0
2022-04-25 14:40:00,149.56,150.77,149.51,150.61,42304.0,149.56,150.77,149.51,150.61,42304.0
2022-04-25 14:50:00,150.56,150.78,149.89,149.97,26623.0,150.56,150.78,149.89,149.97,26623.0
2022-04-25 15:00:00,149.98,150.05,148.73,149.17,24344.0,149.98,150.05,148.73,149.17,24344.0
2022-04-25 15:10:00,149.2,150.19,149.17,150.15,19485.0,149.2,150.19,149.17,150.15,19485.0
2022-04-25 15:20:00,150.17,150.99,150.17,150.73,27461.0,150.17,150.99,150.17,150.73,27461.0
2022-04-25 15:30:00,150.61,150.88,150.42,150.74,24064.0,150.61,150.88,150.42,150.74,24064.0
2022-04-25 15:40:00,150.78,150.84,150.15,150.49,55621.0,150.78,150.84,150.15,150.49,55621.0
2022-04-25 15:50:00,150.54,151.35,150.41,151.17,119567.0,150.54,151.35,150.41,151.17,119567.0
2022-04-26 09:30:00,158.0,159.5,155.08,155.34,156125.0,158.0,159.5,155.08,155.34,156125.0
2022-04-26 09:40:00,155.21,156.59,154.69,155.34,64841.0,155.21,156.59,154.69,155.34,64841.0
2022-04-26 09:50:00,155.19,156.67,154.2,154.52,66334.0,155.19,156.67,154.2,154.52,66334.0
2022-04-26 10:00:00,154.62,154.83,152.1,152.1,69201.0,154.62,154.83,152.1,152.1,69201.0
2022-04-26 10:10:00,152.09,152.94,151.4,151.94,39132.0,152.09,152.94,151.4,151.94,39132.0
2022-04-26 10:20:00,151.89,153.33,151.75,152.9,77011.0,151.89,153.33,151.75,152.9,77011.0
2022-04-26 10:30:00,152.82,153.62,152.53,153.46,31142.0,152.82,153.62,152.53,153.46,31142.0
2022-04-26 10:40:00,153.37,154.63,153.3,154.56,35407.0,153.37,154.63,153.3,154.56,35407.0
2022-04-26 10:50:00,154.52,154.99,154.0,154.07,34780.0,154.52,154.99,154.0,154.07,34780.0
2022-04-26 11:00:00,154.06,155.33,153.98,155.27,28920.0,154.06,155.33,153.98,155.27,28920.0
2022-04-26 11:10:00,155.29,156.75,155.22,156.65,64696.0,155.29,156.75,155.22,156.65,64696.0
2022-04-26 11:20:00,156.63,156.72,154.81,154.89,106239.0,156.63,156.72,154.81,154.89,106239.0
2022-04-26 11:30:00,154.97,155.43,154.57,154.94,17703.0,154.97,155.43,154.57,154.94,17703.0
2022-04-26 11:40:00,154.98,155.6,154.84,155.52,46407.0,154.98,155.6,154.84,155.52,46407.0
2022-04-26 11:50:00,155.47,155.82,154.98,155.09,26900.0,155.47,155.82,154.98,155.09,26900.0
2022-04-26 12:00:00,155.09,155.29,154.85,155.25,37093.0,155.09,155.29,154.85,155.25,37093.0
2022-04-26 12:10:00,155.39,155.89,155.33,155.77,27380.0,155.39,155.89,155.33,155.77,27380.0
2022-04-26 12:20:00,155.72,157.15,155.71,156.93,24758.0,155.72,157.15,155.71,156.93,24758.0
2022-04-26 12:30:00,156.81,156.91,155.7,155.74,28511.0,156.81,156.91,155.7,155.74,28511.0
2022-04-26 12:40:00,155.77,155.77,155.13,155.36,32858.0,155.77,155.77,155.13,155.36,32858.0
2022-04-26 12:50:00,155.37,155.79,154.71,155.55,41851.0,155.37,155.79,154.71,155.55,41851.0
2022-04-26 13:00:00,155.59,155.59,154.77,154.91,21426.0,155.59,155.59,154.77,154.91,21426.0
2022-04-26 13:10:00,154.87,155.05,154.42,154.46,32320.0,154.87,155.05,154.42,154.46,32320.0
2022-04-26 13:20:00,154.47,154.67,154.05,154.3,49688.0,154.47,154.67,154.05,154.3,49688.0
2022-04-26 13:30:00,154.32,154.41,153.76,153.9,29851.0,154.32,154.41,153.76,153.9,29851.0
2022-04-26 13:40:00,153.88,154.06,153.77,153.97,41794.0,153.88,154.06,153.77,153.97,41794.0
2022-04-26 13:50:00,153.93,154.07,153.19,153.34,34827.0,153.93,154.07,153.19,153.34,34827.0
2022-04-26 14:00:00,153.36,154.1,153.08,153.98,30904.0,153.36,154.1,153.08,153.98,30904.0
2022-04-26 14:10:00,154.03,154.46,153.5,153.6,36589.0,154.03,154.46,153.5,153.6,36589.0
2022-04-26 14:20:00,153.59,154.01,153.49,153.58,44296.0,153.59,154.01,153.49,153.58,44296.0
2022-04-26 14:30:00,153.48,153.66,153.29,153.53,25883.0,153.48,153.66,153.29,153.53,25883.0
2022-04-26 14:40:00,153.52,153.62,152.26,152.3,34547.0,153.52,153.62,152.26,152.3,34547.0
2022-04-26 14:50:00,152.3,153.68,152.08,153.63,68803.0,152.3,153.68,152.08,153.63,68803.0
2022-04-26 15:00:00,153.63,153.98,152.94,152.99,55663.0,153.63,153.98,152.94,152.99,55663.0
2022-04-26 15:10:00,152.95,153.03,152.0,152.06,38232.0,152.95,153.03,152.0,152.06,38232.0
2022-04-26 15:20:00,152.1,152.42,150.96,151.37,92024.0,152.1,152.42,150.96,151.37,92024.0
2022-04-26 15:30:00,151.3,151.64,150.5,151.25,71363.0,151.3,151.64,150.5,151.25,71363.0
2022-04-26 15:40:00,151.25,151.71,150.93,151.15,88519.0,151.25,151.71,150.93,151.15,88519.0
2022-04-26 15:50:00,151.0,151.91,150.89,151.56,252609.0,151.0,151.91,150.89,151.56,252609.0
2022-04-27 09:30:00,151.92,154.77,151.54,154.23,43173.0,151.92,154.77,151.54,154.23,43173.0
2022-04-27 09:40:00,154.42,156.1,154.34,156.07,20081.0,154.42,156.1,154.34,156.07,20081.0
2022-04-27 09:50:00,156.07,156.83,155.21,155.51,26099.0,156.07,156.83,155.21,155.51,26099.0
2022-04-27 10:00:00,155.67,156.43,155.08,155.47,30638.0,155.67,156.43,155.08,155.47,30638.0
2022-04-27 10:10:00,155.69,155.69,153.79,154.24,30130.0,155.69,155.69,153.79,154.24,30130.0
2022-04-27 10:20:00,154.32,154.62,153.44,153.52,40822.0,154.32,154.62,153.44,153.52,40822.0
2022-04-27 10:30:00,153.43,154.74,153.0,154.57,41224.0,153.43,154.74,153.0,154.57,41224.0
2022-04-27 10:40:00,154.71,156.53,154.6,156.53,31684.0,154.71,156.53,154.6,156.53,31684.0
2022-04-27 10:50:00,156.54,156.56,154.87,155.24,39610.0,156.54,156.56,154.87,155.24,39610.0
2022-04-27 11:00:00,155.17,156.94,155.17,155.43,22729.0,155.17,156.94,155.17,155.43,22729.0
2022-04-27 11:10:00,155.29,155.81,154.96,155.22,11359.0,155.29,155.81,154.96,155.22,11359.0
2022-04-27 11:20:00,155.13,155.26,154.52,154.83,13927.0,155.13,155.26,154.52,154.83,13927.0
2022-04-27 11:30:00,154.89,155.96,154.84,155.57,12299.0,154.89,155.96,154.84,155.57,12299.0
2022-04-27 11:40:00,155.42,155.62,154.67,154.95,31944.0,155.42,155.62,154.67,154.95,31944.0
2022-04-27 11:50:00,154.9,154.96,154.03,154.3,12610.0,154.9,154.96,154.03,154.3,12610.0
2022-04-27 12:00:00,154.25,154.26,153.43,154.18,10903.0,154.25,154.26,153.43,154.18,10903.0
2022-04-27 12:10:00,154.19,154.41,153.95,154.15,10873.0,154.19,154.41,153.95,154.15,10873.0
2022-04-27 12:20:00,154.19,155.65,154.05,155.63,10827.0,154.19,155.65,154.05,155.63,10827.0
2022-04-27 12:30:00,155.7,155.79,155.19,155.34,10804.0,155.7,155.79,155.19,155.34,10804.0
2022-04-27 12:40:00,155.32,155.93,155.27,155.39,10115.0,155.32,155.93,155.27,155.39,10115.0
2022-04-27 12:50:00,155.42,155.58,155.19,155.52,6544.0,155.42,155.58,155.19,155.52,6544.0
2022-04-27 13:00:00,155.56,155.9,154.7,155.12,21162.0,155.56,155.9,154.7,155.12,21162.0
2022-04-27 13:10:00,155.2,155.3,154.76,154.91,9375.0,155.2,155.3,154.76,154.91,9375.0
2022-04-27 13:20:00,154.99,155.73,154.79,155.68,11712.0,154.99,155.73,154.79,155.68,11712.0
2022-04-27 13:30:00,155.81,155.86,155.18,155.25,12345.0,155.81,155.86,155.18,155.25,12345.0
2022-04-27 13:40:00,155.25,155.87,155.14,155.72,16210.0,155.25,155.87,155.14,155.72,16210.0
2022-04-27 13:50:00,155.75,156.36,155.67,156.32,15401.0,155.75,156.36,155.67,156.32,15401.0
2022-04-27 14:00:00,156.24,156.52,156.1,156.45,15928.0,156.24,156.52,156.1,156.45,15928.0
2022-04-27 14:10:00,156.36,156.66,156.04,156.2,15392.0,156.36,156.66,156.04,156.2,15392.0
2022-04-27 14:20:00,156.17,156.45,156.11,156.29,21361.0,156.17,156.45,156.11,156.29,21361.0
2022-04-27 14:30:00,156.23,156.62,155.85,156.33,22480.0,156.23,156.62,155.85,156.33,22480.0
2022-04-27 14:40:00,156.46,156.98,156.26,156.29,28955.0,156.46,156.98,156.26,156.29,28955.0
2022-04-27 14:50:00,156.35,156.35,154.91,155.03,23059.0,156.35,156.35,154.91,155.03,23059.0
2022-04-27 15:00:00,154.96,155.13,154.6,154.81,21965.0,154.96,155.13,154.6,154.81,21965.0
2022-04-27 15:10:00,154.75,155.18,154.37,154.66,16866.0,154.75,155.18,154.37,154.66,16866.0
2022-04-27 15:20:00,154.67,154.86,154.4,154.72,18637.0,154.67,154.86,154.4,154.72,18637.0
2022-04-27 15:30:00,154.67,154.95,153.9,153.94,23170.0,154.67,154.95,153.9,153.94,23170.0
2022-04-27 15:40:00,153.97,154.47,153.72,153.79,27701.0,153.97,154.47,153.72,153.79,27701.0
2022-04-27 15:50:00,153.77,153.96,153.31,153.41,176746.0,153.77,153.96,153.31,153.41,176746.0
2022-04-28 09:30:00,155.64,157.13,155.64,156.34,76444.0,155.64,157.13,155.64,156.34,76444.0
2022-04-28 09:40:00,156.24,156.52,154.75,155.43,24491.0,156.24,156.52,154.75,155.43,24491.0
2022-04-28 09:50:00,155.43,155.65,154.6,155.04,24371.0,155.43,155.65,154.6,155.04,24371.0
2022-04-28 10:00:00,155.26,155.33,153.75,154.4,12844.0,155.26,155.33,153.75,154.4,12844.0
2022-04-28 10:10:00,153.97,154.52,153.43,154.39,10426.0,153.97,154.52,153.43,154.39,10426.0
2022-04-28 10:20:00,154.72,154.72,153.3,153.39,9850.0,154.72,154.72,153.3,153.39,9850.0
2022-04-28 10:30:00,153.39,153.53,153.07,153.31,12232.0,153.39,153.53,153.07,153.31,12232.0
2022-04-28 10:40:00,153.21,153.9,153.07,153.69,8302.0,153.21,153.9,153.07,153.69,8302.0
2022-04-28 10:50:00,153.59,154.22,153.35,154.12,11236.0,153.59,154.22,153.35,154.12,11236.0
2022-04-28 11:00:00,154.24,155.8,154.19,155.79,13886.0,154.24,155.8,154.19,155.79,13886.0
2022-04-28 11:10:00,155.69,156.05,155.43,155.63,9300.0,155.69,156.05,155.43,155.63,9300.0
2022-04-28 11:20:00,155.7,155.7,155.3,155.45,7086.0,155.7,155.7,155.3,155.45,7086.0
2022-04-28 11:30:00,155.44,155.81,154.93,154.99,13124.0,155.44,155.81,154.93,154.99,13124.0
2022-04-28 11:40:00,154.92,155.21,154.75,154.91,88842.0,154.92,155.21,154.75,154.91,88842.0
2022-04-28 11:50:00,154.88,155.43,154.68,155.4,8070.0,154.88,155.43,154.68,155.4,8070.0
2022-04-28 12:00:00,155.47,155.58,155.06,155.29,9634.0,155.47,155.58,155.06,155.29,9634.0
2022-04-28 12:10:00,155.29,156.25,155.26,156.06,10808.0,155.29,156.25,155.26,156.06,10808.0
2022-04-28 12:20:00,156.08,156.62,156.08,156.57,11209.0,156.08,156.62,156.08,156.57,11209.0
2022-04-28 12:30:00,156.66,157.28,156.6,157.27,8175.0,156.66,157.28,156.6,157.27,8175.0
2022-04-28 12:40:00,157.27,158.32,157.22,158.0,11729.0,157.27,158.32,157.22,158.0,11729.0
2022-04-28 12:50:00,157.91,158.45,157.82,158.43,8106.0,157.91,158.45,157.82,158.43,8106.0
2022-04-28 13:00:00,158.54,158.97,158.48,158.84,10171.0,158.54,158.97,158.48,158.84,10171.0
2022-04-28 13:10:00,158.85,159.55,158.82,159.33,39822.0,158.85,159.55,158.82,159.33,39822.0
2022-04-28 13:20:00,159.4,159.45,159.08,159.38,6375.0,159.4,159.45,159.08,159.38,6375.0
2022-04-28 13:30:00,159.34,159.82,159.08,159.67,11303.0,159.34,159.82,159.08,159.67,11303.0
2022-04-28 13:40:00,159.7,159.7,159.13,159.49,12866.0,159.7,159.7,159.13,159.49,12866.0
2022-04-28 13:50:00,159.56,159.67,159.23,159.59,7761.0,159.56,159.67,159.23,159.59,7761.0
2022-04-28 14:00:00,159.51,159.51,159.05,159.2,14118.0,159.51,159.51,159.05,159.2,14118.0
2022-04-28 14:10:00,159.25,159.52,159.18,159.52,8566.0,159.25,159.52,159.18,159.52,8566.0
2022-04-28 14:20:00,159.52,159.59,159.33,159.54,8678.0,159.52,159.59,159.33,159.54,8678.0
2022-04-28 14:30:00,159.56,159.73,159.45,159.69,8424.0,159.56,159.73,159.45,159.69,8424.0
2022-04-28 14:40:00,159.68,159.77,159.48,159.77,14865.0,159.68,159.77,159.48,159.77,14865.0
2022-04-28 14:50:00,159.74,159.88,159.36,159.59,11026.0,159.74,159.88,159.36,159.59,11026.0
2022-04-28 15:00:00,159.59,160.22,159.48,160.22,10452.0,159.59,160.22,159.48,160.22,10452.0
2022-04-28 15:10:00,160.1,160.46,159.94,160.46,41785.0,160.1,160.46,159.94,160.46,41785.0
2022-04-28 15:20:00,160.46,160.97,160.4,160.46,17650.0,160.46,160.97,160.4,160.46,17650.0
2022-04-28 15:30:00,160.45,160.54,159.7,159.86,23826.0,160.45,160.54,159.7,159.86,23826.0
2022-04-28 15:40:00,159.83,160.15,159.29,159.61,72560.0,159.83,160.15,159.29,159.61,72560.0
2022-04-28 15:50:00,159.59,159.65,158.49,159.05,127563.0,159.59,159.65,158.49,159.05,127563.0
2022-04-29 09:30:00,157.54,158.66,156.58,157.75,54216.0,157.54,158.66,156.58,157.75,54216.0
2022-04-29 09:40:00,157.6,158.03,156.35,157.06,17391.0,157.6,158.03,156.35,157.06,17391.0
2022-04-29 09:50:00,157.2,158.24,156.84,158.14,18681.0,157.2,158.24,156.84,158.14,18681.0
2022-04-29 10:00:00,158.16,158.22,156.83,157.5,25465.0,158.16,158.22,156.83,157.5,25465.0
2022-04-29 10:10:00,157.56,157.75,156.14,156.26,13062.0,157.56,157.75,156.14,156.26,13062.0
2022-04-29 10:20:00,156.22,156.46,155.46,155.69,6755.0,156.22,156.46,155.46,155.69,6755.0
2022-04-29 10:30:00,155.53,155.96,155.41,155.89,11918.0,155.53,155.96,155.41,155.89,11918.0
2022-04-29 10:40:00,155.8,156.07,155.34,155.5,7925.0,155.8,156.07,155.34,155.5,7925.0
2022-04-29 10:50:00,155.6,156.14,155.47,155.81,9072.0,155.6,156.14,155.47,155.81,9072.0
2022-04-29 11:00:00,155.79,155.92,155.19,155.4,9818.0,155.79,155.92,155.19,155.4,9818.0
2022-04-29 11:10:00,155.4,155.55,155.04,155.47,13252.0,155.4,155.55,155.04,155.47,13252.0
2022-04-29 11:20:00,155.56,155.74,155.17,155.37,16100.0,155.56,155.74,155.17,155.37,16100.0
2022-04-29 11:30:00,155.37,155.95,155.26,155.44,8145.0,155.37,155.95,155.26,155.44,8145.0
2022-04-29 11:40:00,155.32,156.04,155.32,155.51,9365.0,155.32,156.04,155.32,155.51,9365.0
2022-04-29 11:50:00,155.47,155.6,154.81,154.87,10195.0,155.47,155.6,154.81,154.87,10195.0
2022-04-29 12:00:00,154.93,154.98,154.16,154.24,5651.0,154.93,154.98,154.16,154.24,5651.0
2022-04-29 12:10:00,154.28,154.47,154.14,154.28,4980.0,154.28,154.47,154.14,154.28,4980.0
2022-04-29 12:20:00,154.36,154.67,154.28,154.38,6266.0,154.36,154.67,154.28,154.38,6266.0
2022-04-29 12:30:00,154.42,154.54,154.29,154.45,8740.0,154.42,154.54,154.29,154.45,8740.0
2022-04-29 12:40:00,154.25,154.41,154.09,154.33,9100.0,154.25,154.41,154.09,154.33,9100.0
2022-04-29 12:50:00,154.2,154.24,153.95,154.23,9951.0,154.2,154.24,153.95,154.23,9951.0
2022-04-29 13:00:00,154.26,154.76,154.15,154.16,6502.0,154.26,154.76,154.15,154.16,6502.0
2022-04-29 13:10:00,154.09,154.29,154.01,154.14,7956.0,154.09,154.29,154.01,154.14,7956.0
2022-04-29 13:20:00,154.1,154.89,154.05,154.5,10014.0,154.1,154.89,154.05,154.5,10014.0
2022-04-29 13:30:00,154.44,154.69,154.4,154.44,6743.0,154.44,154.69,154.4,154.44,6743.0
2022-04-29 13:40:00,154.42,154.44,153.87,154.02,5000.0,154.42,154.44,153.87,154.02,5000.0
2022-04-29 13:50:00,154.03,154.15,153.96,154.09,5743.0,154.03,154.15,153.96,154.09,5743.0
2022-04-29 14:00:00,154.04,154.04,153.7,153.87,9072.0,154.04,154.04,153.7,153.87,9072.0
2022-04-29 14:10:00,153.91,154.36,153.8,153.97,19876.0,153.91,154.36,153.8,153.97,19876.0
2022-04-29 14:20:00,153.97,154.13,153.76,154.04,20755.0,153.97,154.13,153.76,154.04,20755.0
2022-04-29 14:30:00,154.12,154.44,153.88,153.88,7211.0,154.12,154.44,153.88,153.88,7211.0
2022-04-29 14:40:00,153.92,154.01,153.53,153.53,7067.0,153.92,154.01,153.53,153.53,7067.0
2022-04-29 14:50:00,153.5,153.55,153.19,153.41,12050.0,153.5,153.55,153.19,153.41,12050.0
2022-04-29 15:00:00,153.16,153.44,152.85,152.85,6428.0,153.16,153.44,152.85,152.85,6428.0
2022-04-29 15:10:00,152.87,152.97,152.5,152.93,11766.0,152.87,152.97,152.5,152.93,11766.0
2022-04-29 15:20:00,152.89,152.9,152.28,152.3,12062.0,152.89,152.9,152.28,152.3,12062.0
2022-04-29 15:30:00,152.29,152.85,152.2,152.65,21054.0,152.29,152.85,152.2,152.65,21054.0
2022-04-29 15:40:00,152.64,152.87,151.87,151.9,31518.0,152.64,152.87,151.87,151.9,31518.0
2022-04-29 15:50:00,151.85,151.89,149.92,150.84,232570.0,151.85,151.89,149.92,150.84,232570.0
2022-05-02 09:30:00,150.81,151.08,149.0,150.05,38268.0,150.81,151.08,149.0,150.05,38268.0
2022-05-02 09:40:00,150.01,151.5,149.64,150.3,23007.0,150.01,151.5,149.64,150.3,23007.0
2022-05-02 09:50:00,150.15,151.43,150.0,150.89,24107.0,150.15,151.43,150.0,150.89,24107.0
2022-05-02 10:00:00,150.72,150.87,148.91,149.14,24701.0,150.72,150.87,148.91,149.14,24701.0
2022-05-02 10:10:00,149.04,149.59,148.42,149.54,24338.0,149.04,149.59,148.42,149.54,24338.0
2022-05-02 10:20:00,149.37,151.53,149.29,151.39,17437.0,149.37,151.53,149.29,151.39,17437.0
2022-05-02 10:30:00,151.49,152.04,151.19,151.38,23455.0,151.49,152.04,151.19,151.38,23455.0
2022-05-02 10:40:00,151.34,151.79,150.3,150.41,21757.0,151.34,151.79,150.3,150.41,21757.0
2022-05-02 10:50:00,150.53,150.71,149.95,150.0,18685.0,150.53,150.71,149.95,150.0,18685.0
2022-05-02 11:00:00,149.94,150.02,149.29,149.4,15411.0,149.94,150.02,149.29,149.4,15411.0
2022-05-02 11:10:00,149.42,149.56,147.92,148.04,20540.0,149.42,149.56,147.92,148.04,20540.0
2022-05-02 11:20:00,148.01,149.1,148.01,148.78,26418.0,148.01,149.1,148.01,148.78,26418.0
2022-05-02 11:30:00,148.84,149.41,148.38,148.38,14901.0,148.84,149.41,148.38,148.38,14901.0
2022-05-02 11:40:00,148.34,148.82,148.05,148.19,12099.0,148.34,148.82,148.05,148.19,12099.0
2022-05-02 11:50:00,148.11,148.83,148.11,148.55,27992.0,148.11,148.83,148.11,148.55,27992.0
2022-05-02 12:00:00,148.6,148.84,147.8,148.4,26972.0,148.6,148.84,147.8,148.4,26972.0
2022-05-02 12:10:00,148.48,149.21,148.43,149.15,30253.0,148.48,149.21,148.43,149.15,30253.0
2022-05-02 12:20:00,149.24,149.72,148.68,148.9,34006.0,149.24,149.72,148.68,148.9,34006.0
2022-05-02 12:30:00,148.91,149.16,148.43,148.5,37385.0,148.91,149.16,148.43,148.5,37385.0
2022-05-02 12:40:00,148.49,148.71,148.21,148.52,19713.0,148.49,148.71,148.21,148.52,19713.0
2022-05-02 12:50:00,148.48,148.54,147.55,147.75,16591.0,148.48,148.54,147.55,147.75,16591.0
2022-05-02 13:00:00,147.67,147.91,146.93,147.64,30579.0,147.67,147.91,146.93,147.64,30579.0
2022-05-02 13:10:00,147.59,147.98,147.53,147.63,10030.0,147.59,147.98,147.53,147.63,10030.0
2022-05-02 13:20:00,147.56,148.03,147.35,147.94,17064.0,147.56,148.03,147.35,147.94,17064.0
2022-05-02 13:30:00,147.89,148.32,147.37,147.46,12888.0,147.89,148.32,147.37,147.46,12888.0
2022-05-02 13:40:00,147.44,147.58,146.85,146.85,13362.0,147.44,147.58,146.85,146.85,13362.0
2022-05-02 13:50:00,146.87,147.33,146.77,147.19,12352.0,146.87,147.33,146.77,147.19,12352.0
2022-05-02 14:00:00,147.19,147.64,146.94,147.24,16477.0,147.19,147.64,146.94,147.24,16477.0
2022-05-02 14:10:00,147.28,147.31,146.21,146.4,10301.0,147.28,147.31,146.21,146.4,10301.0
2022-05-02 14:20:00,146.42,146.91,146.31,146.69,16993.0,146.42,146.91,146.31,146.69,16993.0
2022-05-02 14:30:00,146.68,146.97,146.52,146.63,15705.0,146.68,146.97,146.52,146.63,15705.0
2022-05-02 14:40:00,146.61,147.08,146.12,147.07,13230.0,146.61,147.08,146.12,147.07,13230.0
2022-05-02 14:50:00,147.04,147.47,146.66,146.78,15031.0,147.04,147.47,146.66,146.78,15031.0
2022-05-02 15:00:00,146.84,147.71,146.84,147.57,19591.0,146.84,147.71,146.84,147.57,19591.0
2022-05-02 15:10:00,147.54,148.5,147.54,148.21,31034.0,147.54,148.5,147.54,148.21,31034.0
2022-05-02 15:20:00,148.36,149.27,148.36,148.96,24535.0,148.36,149.27,148.36,148.96,24535.0
2022-05-02 15:30:00,149.01,149.85,148.99,149.46,39594.0,149.01,149.85,148.99,149.46,39594.0
2022-05-02 15:40:00,149.48,150.11,149.22,150.11,44982.0,149.48,150.11,149.22,150.11,44982.0
2022-05-02 15:50:00,150.31,150.63,150.05,150.5,156172.0,150.31,150.63,150.05,150.5,156172.0
2022-05-03 09:30:00,150.32,151.73,149.86,150.71,30916.0,150.32,151.73,149.86,150.71,30916.0
2022-05-03 09:40:00,150.65,151.52,150.35,151.15,16463.0,150.65,151.52,150.35,151.15,16463.0
2022-05-03 09:50:00,151.11,153.09,151.11,152.82,6377.0,151.11,153.09,151.11,152.82,6377.0
2022-05-03 10:00:00,152.9,153.8,152.52,152.81,11356.0,152.9,153.8,152.52,152.81,11356.0
2022-05-03 10:10:00,152.59,153.0,152.11,152.4,23171.0,152.59,153.0,152.11,152.4,23171.0
2022-05-03 10:20:00,152.28,152.86,152.11,152.77,10911.0,152.28,152.86,152.11,152.77,10911.0
2022-05-03 10:30:00,152.83,153.22,151.9,152.38,17525.0,152.83,153.22,151.9,152.38,17525.0
2022-05-03 10:40:00,152.28,152.28,151.19,151.56,11776.0,152.28,152.28,151.19,151.56,11776.0
2022-05-03 10:50:00,151.57,152.21,151.45,152.2,20576.0,151.57,152.21,151.45,152.2,20576.0
2022-05-03 11:00:00,152.1,153.19,151.9,153.08,17467.0,152.1,153.19,151.9,153.08,17467.0
2022-05-03 11:10:00,153.09,153.16,152.25,152.52,19296.0,153.09,153.16,152.25,152.52,19296.0
2022-05-03 11:20:00,152.71,153.05,152.41,152.47,11717.0,152.71,153.05,152.41,152.47,11717.0
2022-05-03 11:30:00,152.54,152.75,152.07,152.18,32104.0,152.54,152.75,152.07,152.18,32104.0
2022-05-03 11:40:00,152.12,152.56,151.97,152.06,10786.0,152.12,152.56,151.97,152.06,10786.0
2022-05-03 11:50:00,152.12,152.14,151.87,152.07,8821.0,152.12,152.14,151.87,152.07,8821.0
2022-05-03 12:00:00,151.95,152.32,150.65,150.99,14068.0,151.95,152.32,150.65,150.99,14068.0
2022-05-03 12:10:00,150.95,151.37,150.92,151.17,6988.0,150.95,151.37,150.92,151.17,6988.0
2022-05-03 12:20:00,151.22,151.6,151.04,151.26,11074.0,151.22,151.6,151.04,151.26,11074.0
2022-05-03 12:30:00,151.03,151.44,150.85,151.13,5879.0,151.03,151.44,150.85,151.13,5879.0
2022-05-03 12:40:00,151.17,151.61,151.03,151.31,5393.0,151.17,151.61,151.03,151.31,5393.0
2022-05-03 12:50:00,151.36,151.61,151.08,151.61,6686.0,151.36,151.61,151.08,151.61,6686.0
2022-05-03 13:00:00,151.69,151.99,151.43,151.91,6371.0,151.69,151.99,151.43,151.91,6371.0
2022-05-03 13:10:00,151.92,152.82,151.76,152.66,37062.0,151.92,152.82,151.76,152.66,37062.0
2022-05-03 13:20:00,152.75,152.95,152.58,152.69,8732.0,152.75,152.95,152.58,152.69,8732.0
2022-05-03 13:30:00,152.7,153.31,152.7,153.2,7113.0,152.7,153.31,152.7,153.2,7113.0
2022-05-03 13:40:00,153.15,153.43,153.14,153.3,8630.0,153.15,153.43,153.14,153.3,8630.0
2022-05-03 13:50:00,153.23,153.4,152.97,153.08,34402.0,153.23,153.4,152.97,153.08,34402.0
2022-05-03 14:00:00,153.04,153.11,152.18,152.32,24811.0,153.04,153.11,152.18,152.32,24811.0
2022-05-03 14:10:00,152.29,152.33,151.65,151.74,32504.0,152.29,152.33,151.65,151.74,32504.0
2022-05-03 14:20:00,151.78,151.78,151.44,151.62,13722.0,151.78,151.78,151.44,151.62,13722.0
2022-05-03 14:30:00,151.65,152.43,151.62,151.96,9040.0,151.65,152.43,151.62,151.96,9040.0
2022-05-03 14:40:00,151.99,152.21,151.32,152.12,15581.0,151.99,152.21,151.32,152.12,15581.0
2022-05-03 14:50:00,152.07,152.98,152.01,152.97,10091.0,152.07,152.98,152.01,152.97,10091.0
2022-05-03 15:00:00,152.9,153.36,152.59,153.19,20480.0,152.9,153.36,152.59,153.19,20480.0
2022-05-03 15:10:00,153.24,153.34,152.72,152.74,11197.0,153.24,153.34,152.72,152.74,11197.0
2022-05-03 15:20:00,152.83,153.12,152.23,152.78,36146.0,152.83,153.12,152.23,152.78,36146.0
2022-05-03 15:30:00,152.79,152.94,152.41,152.5,16771.0,152.79,152.94,152.41,152.5,16771.0
2022-05-03 15:40:00,152.48,152.54,151.98,152.22,18657.0,152.48,152.54,151.98,152.22,18657.0
2022-05-03 15:50:00,152.19,153.08,151.98,152.92,107715.0,152.19,153.08,151.98,152.92,107715.0
2022-05-04 09:30:00,153.54,154.0,153.18,153.25,20828.0,153.54,154.0,153.18,153.25,20828.0
2022-05-04 09:40:00,153.38,153.68,152.0,152.71,22786.0,153.38,153.68,152.0,152.71,22786.0
2022-05-04 09:50:00,152.86,152.86,151.24,151.27,17048.0,152.86,152.86,151.24,151.27,17048.0
2022-05-04 10:00:00,151.26,151.47,150.36,150.83,17579.0,151.26,151.47,150.36,150.83,17579.0
2022-05-04 10:10:00,150.9,151.11,150.3,150.55,9700.0,150.9,151.11,150.3,150.55,9700.0
2022-05-04 10:20:00,150.51,150.74,150.44,150.47,10912.0,150.51,150.74,150.44,150.47,10912.0
2022-05-04 10:30:00,150.33,150.48,150.06,150.28,14101.0,150.33,150.48,150.06,150.28,14101.0
2022-05-04 10:40:00,150.12,150.51,150.0,150.16,20256.0,150.12,150.51,150.0,150.16,20256.0
2022-05-04 10:50:00,150.05,150.05,149.28,149.31,49372.0,150.05,150.05,149.28,149.31,49372.0
2022-05-04 11:00:00,149.23,149.31,148.89,149.31,7087.0,149.23,149.31,148.89,149.31,7087.0
2022-05-04 11:10:00,149.3,149.46,148.89,149.45,6316.0,149.3,149.46,148.89,149.45,6316.0
2022-05-04 11:20:00,149.55,149.85,149.45,149.79,10745.0,149.55,149.85,149.45,149.79,10745.0
2022-05-04 11:30:00,149.73,149.78,149.07,149.54,5883.0,149.73,149.78,149.07,149.54,5883.0
2022-05-04 11:40:00,149.59,149.9,149.47,149.9,4817.0,149.59,149.9,149.47,149.9,4817.0
2022-05-04 11:50:00,149.73,150.25,149.66,150.15,7689.0,149.73,150.25,149.66,150.15,7689.0
2022-05-04 12:00:00,150.18,150.57,149.99,150.57,5668.0,150.18,150.57,149.99,150.57,5668.0
2022-05-04 12:10:00,150.35,150.92,150.27,150.9,5982.0,150.35,150.92,150.27,150.9,5982.0
2022-05-04 12:20:00,150.87,151.78,150.86,151.54,10339.0,150.87,151.78,150.86,151.54,10339.0
2022-05-04 12:30:00,151.53,152.27,151.41,152.23,12796.0,151.53,152.27,151.41,152.23,12796.0
2022-05-04 12:40:00,152.43,152.43,151.82,151.99,9582.0,152.43,152.43,151.82,151.99,9582.0
2022-05-04 12:50:00,151.89,152.48,151.7,152.44,14780.0,151.89,152.48,151.7,152.44,14780.0
2022-05-04 13:00:00,152.52,152.85,152.34,152.37,11196.0,152.52,152.85,152.34,152.37,11196.0
2022-05-04 13:10:00,152.22,152.46,152.07,152.36,7436.0,152.22,152.46,152.07,152.36,7436.0
2022-05-04 13:20:00,152.38,152.84,152.38,152.71,8181.0,152.38,152.84,152.38,152.71,8181.0
2022-05-04 13:30:00,152.67,153.15,152.57,152.97,9482.0,152.67,153.15,152.57,152.97,9482.0
2022-05-04 13:40:00,153.01,153.01,152.53,152.59,6136.0,153.01,153.01,152.53,152.59,6136.0
2022-05-04 13:50:00,152.52,153.6,152.51,153.56,10042.0,152.52,153.6,152.51,153.56,10042.0
2022-05-04 14:00:00,153.65,154.29,151.78,152.56,27290.0,153.65,154.29,151.78,152.56,27290.0
2022-05-04 14:10:00,152.69,153.03,152.22,152.36,11068.0,152.69,153.03,152.22,152.36,11068.0
2022-05-04 14:20:00,152.27,153.43,151.54,153.07,13551.0,152.27,153.43,151.54,153.07,13551.0
2022-05-04 14:30:00,153.29,153.38,150.66,151.94,28407.0,153.29,153.38,150.66,151.94,28407.0
2022-05-04 14:40:00,152.08,155.53,151.73,155.3,31316.0,152.08,155.53,151.73,155.3,31316.0
2022-05-04 14:50:00,155.31,156.5,154.73,156.07,40672.0,155.31,156.5,154.73,156.07,40672.0
2022-05-04 15:00:00,156.4,156.7,155.7,156.58,19931.0,156.4,156.7,155.7,156.58,19931.0
2022-05-04 15:10:00,156.67,157.53,156.57,156.84,24577.0,156.67,157.53,156.57,156.84,24577.0
2022-05-04 15:20:00,156.97,157.78,156.94,157.78,23656.0,156.97,157.78,156.94,157.78,23656.0
2022-05-04 15:30:00,157.8,158.33,157.75,158.0,35373.0,157.8,158.33,157.75,158.0,35373.0
2022-05-04 15:40:00,158.05,158.45,157.68,158.45,42787.0,158.05,158.45,157.68,158.45,42787.0
2022-05-04 15:50:00,158.46,158.71,158.1,158.33,129708.0,158.46,158.71,158.1,158.33,129708.0
2022-05-05 09:30:00,156.08,156.49,155.02,155.09,33923.0,156.08,156.49,155.02,155.09,33923.0
2022-05-05 09:40:00,155.09,155.54,154.7,154.7,18983.0,155.09,155.54,154.7,154.7,18983.0
2022-05-05 09:50:00,154.61,154.67,153.83,154.05,6574.0,154.61,154.67,153.83,154.05,6574.0
2022-05-05 10:00:00,153.87,153.87,152.46,152.85,11858.0,153.87,153.87,152.46,152.85,11858.0
2022-05-05 10:10:00,153.29,153.4,152.4,152.94,12756.0,153.29,153.4,152.4,152.94,12756.0
2022-05-05 10:20:00,152.94,152.94,152.12,152.31,5507.0,152.94,152.94,152.12,152.31,5507.0
2022-05-05 10:30:00,152.26,152.39,151.13,151.13,13602.0,152.26,152.39,151.13,151.13,13602.0
2022-05-05 10:40:00,151.17,151.59,150.54,151.28,11988.0,151.17,151.59,150.54,151.28,11988.0
2022-05-05 10:50:00,151.19,151.28,150.52,150.9,17498.0,151.19,151.28,150.52,150.9,17498.0
2022-05-05 11:00:00,150.73,150.77,149.46,149.83,18767.0,150.73,150.77,149.46,149.83,18767.0
2022-05-05 11:10:00,149.9,150.41,149.61,149.61,13148.0,149.9,150.41,149.61,149.61,13148.0
2022-05-05 11:20:00,149.44,149.95,149.32,149.88,19586.0,149.44,149.95,149.32,149.88,19586.0
2022-05-05 11:30:00,149.83,150.52,149.63,150.18,11138.0,149.83,150.52,149.63,150.18,11138.0
2022-05-05 11:40:00,150.2,150.42,149.59,150.21,17651.0,150.2,150.42,149.59,150.21,17651.0
2022-05-05 11:50:00,150.25,150.25,148.9,149.17,12046.0,150.25,150.25,148.9,149.17,12046.0
2022-05-05 12:00:00,148.87,149.13,148.37,149.12,7186.0,148.87,149.13,148.37,149.12,7186.0
2022-05-05 12:10:00,149.03,149.64,148.94,149.63,7478.0,149.03,149.64,148.94,149.63,7478.0
2022-05-05 12:20:00,149.85,150.03,149.38,149.7,9222.0,149.85,150.03,149.38,149.7,9222.0
2022-05-05 12:30:00,149.61,149.91,149.0,149.0,7766.0,149.61,149.91,149.0,149.0,7766.0
2022-05-05 12:40:00,149.06,149.06,148.39,148.51,7443.0,149.06,149.06,148.39,148.51,7443.0
2022-05-05 12:50:00,148.64,149.28,148.57,149.03,7643.0,148.64,149.28,148.57,149.03,7643.0
2022-05-05 13:00:00,149.13,150.4,149.13,150.3,8266.0,149.13,150.4,149.13,150.3,8266.0
2022-05-05 13:10:00,150.12,150.12,148.66,148.99,8130.0,150.12,150.12,148.66,148.99,8130.0
2022-05-05 13:20:00,148.99,149.47,148.81,149.4,114410.0,148.99,149.47,148.81,149.4,114410.0
2022-05-05 13:30:00,149.39,149.77,148.98,149.22,49729.0,149.39,149.77,148.98,149.22,49729.0
2022-05-05 13:40:00,149.19,149.66,149.09,149.29,7205.0,149.19,149.66,149.09,149.29,7205.0
2022-05-05 13:50:00,149.18,149.18,148.6,148.91,7180.0,149.18,149.18,148.6,148.91,7180.0
2022-05-05 14:00:00,148.94,149.1,148.62,149.0,7120.0,148.94,149.1,148.62,149.0,7120.0
2022-05-05 14:10:00,149.03,149.7,148.72,149.7,4380.0,149.03,149.7,148.72,149.7,4380.0
2022-05-05 14:20:00,149.75,149.76,148.51,148.51,5200.0,149.75,149.76,148.51,148.51,5200.0
2022-05-05 14:30:00,148.53,148.77,148.35,148.77,9183.0,148.53,148.77,148.35,148.77,9183.0
2022-05-05 14:40:00,148.69,149.23,148.61,149.03,7343.0,148.69,149.23,148.61,149.03,7343.0
2022-05-05 14:50:00,149.02,149.74,148.75,148.86,5212.0,149.02,149.74,148.75,148.86,5212.0
2022-05-05 15:00:00,148.93,148.94,147.82,148.06,7932.0,148.93,148.94,147.82,148.06,7932.0
2022-05-05 15:10:00,147.99,148.1,147.31,147.4,14870.0,147.99,148.1,147.31,147.4,14870.0
2022-05-05 15:20:00,147.43,147.91,147.15,147.38,16840.0,147.43,147.91,147.15,147.38,16840.0
2022-05-05 15:30:00,147.36,148.43,147.21,148.42,22092.0,147.36,148.43,147.21,148.42,22092.0
2022-05-05 15:40:00,148.47,148.71,147.59,147.59,31506.0,148.47,148.71,147.59,147.59,31506.0
2022-05-05 15:50:00,147.7,149.68,147.67,149.44,128138.0,147.7,149.68,147.67,149.44,128138.0
2022-05-06 09:30:00,148.12,148.12,144.58,144.58,22141.0,148.12,148.12,144.58,144.58,22141.0
2022-05-06 09:40:00,144.88,145.69,143.35,144.05,22936.0,144.88,145.69,143.35,144.05,22936.0
2022-05-06 09:50:00,144.11,144.11,142.9,143.08,13490.0,144.11,144.11,142.9,143.08,13490.0
2022-05-06 10:00:00,143.0,144.72,142.82,143.61,14840.0,143.0,144.72,142.82,143.61,14840.0
2022-05-06 10:10:00,143.4,147.05,143.22,146.59,17644.0,143.4,147.05,143.22,146.59,17644.0
2022-05-06 10:20:00,146.44,146.5,145.0,145.0,21392.0,146.44,146.5,145.0,145.0,21392.0
2022-05-06 10:30:00,145.24,145.59,143.96,144.15,14710.0,145.24,145.59,143.96,144.15,14710.0
2022-05-06 10:40:00,144.28,146.46,144.2,146.13,15778.0,144.28,146.46,144.2,146.13,15778.0
2022-05-06 10:50:00,146.12,147.04,145.82,146.89,18519.0,146.12,147.04,145.82,146.89,18519.0
2022-05-06 11:00:00,146.89,146.94,146.26,146.63,14087.0,146.89,146.94,146.26,146.63,14087.0
2022-05-06 11:10:00,146.64,148.15,146.21,148.06,27152.0,146.64,148.15,146.21,148.06,27152.0
2022-05-06 11:20:00,148.05,148.78,147.72,148.04,16029.0,148.05,148.78,147.72,148.04,16029.0
2022-05-06 11:30:00,148.06,148.3,146.56,146.56,37482.0,148.06,148.3,146.56,146.56,37482.0
2022-05-06 11:40:00,146.62,147.14,146.3,147.13,29159.0,146.62,147.14,146.3,147.13,29159.0
2022-05-06 11:50:00,147.06,147.62,146.12,146.32,13483.0,147.06,147.62,146.12,146.32,13483.0
2022-05-06 12:00:00,146.24,148.18,146.16,147.16,6539.0,146.24,148.18,146.16,147.16,6539.0
2022-05-06 12:10:00,147.15,147.18,146.45,146.56,4720.0,147.15,147.18,146.45,146.56,4720.0
2022-05-06 12:20:00,146.68,147.92,146.57,147.71,8772.0,146.68,147.92,146.57,147.71,8772.0
2022-05-06 12:30:00,147.72,148.08,147.1,147.53,8335.0,147.72,148.08,147.1,147.53,8335.0
2022-05-06 12:40:00,147.35,148.12,147.35,147.79,8814.0,147.35,148.12,147.35,147.79,8814.0
2022-05-06 12:50:00,147.63,148.92,147.13,148.92,11300.0,147.63,148.92,147.13,148.92,11300.0
2022-05-06 13:00:00,148.85,149.22,148.33,148.65,15824.0,148.85,149.22,148.33,148.65,15824.0
2022-05-06 13:10:00,148.6,148.68,147.37,147.49,6758.0,148.6,148.68,147.37,147.49,6758.0
2022-05-06 13:20:00,147.4,148.01,147.34,147.8,12996.0,147.4,148.01,147.34,147.8,12996.0
2022-05-06 13:30:00,147.68,148.13,146.94,147.26,12322.0,147.68,148.13,146.94,147.26,12322.0
2022-05-06 13:40:00,147.57,147.72,147.01,147.51,7023.0,147.57,147.72,147.01,147.51,7023.0
2022-05-06 13:50:00,147.54,147.55,146.78,146.96,7695.0,147.54,147.55,146.78,146.96,7695.0
2022-05-06 14:00:00,146.86,147.26,146.2,146.2,9048.0,146.86,147.26,146.2,146.2,9048.0
2022-05-06 14:10:00,146.2,146.74,146.16,146.58,8223.0,146.2,146.74,146.16,146.58,8223.0
2022-05-06 14:20:00,146.44,146.55,145.9,146.17,8436.0,146.44,146.55,145.9,146.17,8436.0
2022-05-06 14:30:00,146.32,146.38,145.75,145.82,6257.0,146.32,146.38,145.75,145.82,6257.0
2022-05-06 14:40:00,146.04,146.36,145.62,146.33,9854.0,146.04,146.36,145.62,146.33,9854.0
2022-05-06 14:50:00,146.34,146.94,145.83,145.83,10034.0,146.34,146.94,145.83,145.83,10034.0
2022-05-06 15:00:00,145.9,146.01,145.32,145.46,12958.0,145.9,146.01,145.32,145.46,12958.0
2022-05-06 15:10:00,145.51,145.64,145.17,145.55,16141.0,145.51,145.64,145.17,145.55,16141.0
2022-05-06 15:20:00,145.43,145.64,145.02,145.5,15880.0,145.43,145.64,145.02,145.5,15880.0
2022-05-06 15:30:00,145.49,146.37,145.36,146.26,34456.0,145.49,146.37,145.36,146.26,34456.0
2022-05-06 15:40:00,146.25,146.41,145.48,146.11,31214.0,146.25,146.41,145.48,146.11,31214.0
2022-05-06 15:50:00,146.01,146.55,145.96,146.29,104345.0,146.01,146.55,145.96,146.29,104345.0
2022-05-09 09:30:00,143.29,144.35,142.77,143.49,43277.0,143.29,144.35,142.77,143.49,43277.0
2022-05-09 09:40:00,143.41,143.67,141.72,141.94,32629.0,143.41,143.67,141.72,141.94,32629.0
2022-05-09 09:50:00,141.92,142.72,141.56,141.64,13834.0,141.92,142.72,141.56,141.64,13834.0
2022-05-09 10:00:00,141.3,141.65,140.02,140.02,28861.0,141.3,141.65,140.02,140.02,28861.0
2022-05-09 10:10:00,140.16,140.78,139.49,139.59,22048.0,140.16,140.78,139.49,139.59,22048.0
2022-05-09 10:20:00,139.72,139.8,138.72,138.72,18325.0,139.72,139.8,138.72,138.72,18325.0
2022-05-09 10:30:00,138.73,138.73,137.76,137.92,37489.0,138.73,138.73,137.76,137.92,37489.0
2022-05-09 10:40:00,137.93,138.38,137.73,138.15,41876.0,137.93,138.38,137.73,138.15,41876.0
2022-05-09 10:50:00,137.99,138.26,137.57,137.88,22407.0,137.99,138.26,137.57,137.88,22407.0
2022-05-09 11:00:00,137.86,138.36,137.69,138.25,30353.0,137.86,138.36,137.69,138.25,30353.0
2022-05-09 11:10:00,138.21,139.11,138.21,138.92,14109.0,138.21,139.11,138.21,138.92,14109.0
2022-05-09 11:20:00,138.84,138.84,138.01,138.21,13403.0,138.84,138.84,138.01,138.21,13403.0
2022-05-09 11:30:00,138.27,138.94,137.72,138.9,13845.0,138.27,138.94,137.72,138.9,13845.0
2022-05-09 11:40:00,138.96,139.06,138.4,138.46,16586.0,138.96,139.06,138.4,138.46,16586.0
2022-05-09 11:50:00,138.51,139.53,138.51,138.89,15318.0,138.51,139.53,138.51,138.89,15318.0
2022-05-09 12:00:00,138.87,139.64,138.07,139.18,14202.0,138.87,139.64,138.07,139.18,14202.0
2022-05-09 12:10:00,139.21,139.71,139.0,139.4,27246.0,139.21,139.71,139.0,139.4,27246.0
2022-05-09 12:20:00,139.49,139.49,138.81,138.99,13128.0,139.49,139.49,138.81,138.99,13128.0
2022-05-09 12:30:00,138.93,139.36,138.23,138.25,38729.0,138.93,139.36,138.23,138.25,38729.0
2022-05-09 12:40:00,138.26,138.51,138.18,138.36,6443.0,138.26,138.51,138.18,138.36,6443.0
2022-05-09 12:50:00,138.4,138.45,137.91,137.98,14544.0,138.4,138.45,137.91,137.98,14544.0
2022-05-09 13:00:00,137.92,137.94,137.61,137.77,14320.0,137.92,137.94,137.61,137.77,14320.0
2022-05-09 13:10:00,137.7,138.13,137.46,138.0,21252.0,137.7,138.13,137.46,138.0,21252.0
2022-05-09 13:20:00,137.96,138.43,137.84,138.39,16089.0,137.96,138.43,137.84,138.39,16089.0
2022-05-09 13:30:00,138.33,138.46,137.51,137.83,20868.0,138.33,138.46,137.51,137.83,20868.0
2022-05-09 13:40:00,137.86,138.6,137.75,137.92,23446.0,137.86,138.6,137.75,137.92,23446.0
2022-05-09 13:50:00,138.0,138.3,137.52,138.16,10491.0,138.0,138.3,137.52,138.16,10491.0
2022-05-09 14:00:00,138.16,138.29,137.85,138.02,10955.0,138.16,138.29,137.85,138.02,10955.0
2022-05-09 14:10:00,137.99,138.44,137.83,138.41,27670.0,137.99,138.44,137.83,138.41,27670.0
2022-05-09 14:20:00,138.33,138.33,137.64,137.77,18215.0,138.33,138.33,137.64,137.77,18215.0
2022-05-09 14:30:00,137.79,138.15,137.42,137.64,27443.0,137.79,138.15,137.42,137.64,27443.0
2022-05-09 14:40:00,137.49,138.2,137.43,137.94,12286.0,137.49,138.2,137.43,137.94,12286.0
2022-05-09 14:50:00,137.84,138.66,137.57,138.52,24059.0,137.84,138.66,137.57,138.52,24059.0
2022-05-09 15:00:00,138.58,139.04,138.17,138.18,27821.0,138.58,139.04,138.17,138.18,27821.0
2022-05-09 15:10:00,138.2,138.89,138.05,138.24,34692.0,138.2,138.89,138.05,138.24,34692.0
2022-05-09 15:20:00,138.19,138.22,137.21,137.36,31848.0,138.19,138.22,137.21,137.36,31848.0
2022-05-09 15:30:00,137.34,137.64,136.92,137.64,38669.0,137.34,137.64,136.92,137.64,38669.0
2022-05-09 15:40:00,137.58,137.64,136.79,136.86,37854.0,137.58,137.64,136.79,136.86,37854.0
2022-05-09 15:50:00,136.71,137.47,136.38,137.17,161353.0,136.71,137.47,136.38,137.17,161353.0
2022-05-10 09:30:00,141.51,142.25,139.73,140.35,35456.0,141.51,142.25,139.73,140.35,35456.0
2022-05-10 09:40:00,140.1,140.1,138.01,138.01,15399.0,140.1,140.1,138.01,138.01,15399.0
2022-05-10 09:50:00,138.05,139.95,137.99,139.88,14746.0,138.05,139.95,137.99,139.88,14746.0
2022-05-10 10:00:00,139.76,141.32,139.48,140.83,18994.0,139.76,141.32,139.48,140.83,18994.0
2022-05-10 10:10:00,140.79,141.02,140.08,140.08,21830.0,140.79,141.02,140.08,140.08,21830.0
2022-05-10 10:20:00,140.33,140.75,138.87,139.4,12062.0,140.33,140.75,138.87,139.4,12062.0
2022-05-10 10:30:00,139.57,139.71,138.54,138.59,7769.0,139.57,139.71,138.54,138.59,7769.0
2022-05-10 10:40:00,138.65,138.65,137.58,137.64,6986.0,138.65,138.65,137.58,137.64,6986.0
2022-05-10 10:50:00,137.34,138.08,137.34,137.55,9618.0,137.34,138.08,137.34,137.55,9618.0
2022-05-10 11:00:00,137.68,138.13,137.05,137.05,17483.0,137.68,138.13,137.05,137.05,17483.0
2022-05-10 11:10:00,137.06,138.28,136.94,138.26,19117.0,137.06,138.28,136.94,138.26,19117.0
2022-05-10 11:20:00,138.32,138.41,137.17,137.8,12835.0,138.32,138.41,137.17,137.8,12835.0
2022-05-10 11:30:00,137.91,138.94,137.51,138.88,6829.0,137.91,138.94,137.51,138.88,6829.0
2022-05-10 11:40:00,138.78,138.85,138.22,138.31,10578.0,138.78,138.85,138.22,138.31,10578.0
2022-05-10 11:50:00,138.19,139.19,138.02,139.03,11314.0,138.19,139.19,138.02,139.03,11314.0
2022-05-10 12:00:00,139.1,139.69,138.82,138.82,12024.0,139.1,139.69,138.82,138.82,12024.0
2022-05-10 12:10:00,138.79,139.77,138.64,139.31,15979.0,138.79,139.77,138.64,139.31,15979.0
2022-05-10 12:20:00,139.19,139.55,139.0,139.29,13145.0,139.19,139.55,139.0,139.29,13145.0
2022-05-10 12:30:00,139.64,139.86,138.85,139.35,19013.0,139.64,139.86,138.85,139.35,19013.0
2022-05-10 12:40:00,139.24,140.11,139.24,140.04,32703.0,139.24,140.11,139.24,140.04,32703.0
2022-05-10 12:50:00,139.83,139.86,139.35,139.46,6487.0,139.83,139.86,139.35,139.46,6487.0
2022-05-10 13:00:00,139.47,140.45,139.42,140.08,31386.0,139.47,140.45,139.42,140.08,31386.0
2022-05-10 13:10:00,140.04,140.4,139.74,140.19,12213.0,140.04,140.4,139.74,140.19,12213.0
2022-05-10 13:20:00,140.24,141.53,140.17,141.53,24247.0,140.24,141.53,140.17,141.53,24247.0
2022-05-10 13:30:00,141.6,142.57,141.6,142.42,19607.0,141.6,142.57,141.6,142.42,19607.0
2022-05-10 13:40:00,142.4,143.28,142.26,143.07,27928.0,142.4,143.28,142.26,143.07,27928.0
2022-05-10 13:50:00,143.11,143.4,142.66,143.37,10321.0,143.11,143.4,142.66,143.37,10321.0
2022-05-10 14:00:00,143.25,143.49,142.83,142.96,10354.0,143.25,143.49,142.83,142.96,10354.0
2022-05-10 14:10:00,143.05,143.5,142.39,143.1,11615.0,143.05,143.5,142.39,143.1,11615.0
2022-05-10 14:20:00,143.01,143.38,142.26,142.73,12886.0,143.01,143.38,142.26,142.73,12886.0
2022-05-10 14:30:00,142.82,143.12,142.53,143.03,12036.0,142.82,143.12,142.53,143.03,12036.0
2022-05-10 14:40:00,143.03,143.88,142.67,143.34,18392.0,143.03,143.88,142.67,143.34,18392.0
2022-05-10 14:50:00,143.42,143.66,142.81,143.32,12081.0,143.42,143.66,142.81,143.32,12081.0
2022-05-10 15:00:00,143.61,143.67,143.0,143.0,12817.0,143.61,143.67,143.0,143.0,12817.0
2022-05-10 15:10:00,142.9,143.49,142.88,143.15,16004.0,142.9,143.49,142.88,143.15,16004.0
2022-05-10 15:20:00,143.2,143.21,142.07,142.16,21257.0,143.2,143.21,142.07,142.16,21257.0
2022-05-10 15:30:00,142.17,142.41,141.78,141.78,18777.0,142.17,142.41,141.78,141.78,18777.0
2022-05-10 15:40:00,141.79,141.93,141.33,141.67,36673.0,141.79,141.93,141.33,141.67,36673.0
2022-05-10 15:50:00,141.63,141.69,141.0,141.11,122511.0,141.63,141.69,141.0,141.11,122511.0
2022-05-11 09:30:00,138.88,140.85,138.2,138.88,23899.0,138.88,140.85,138.2,138.88,23899.0
2022-05-11 09:40:00,138.98,142.63,138.82,142.47,8930.0,138.98,142.63,138.82,142.47,8930.0
2022-05-11 09:50:00,142.2,143.62,141.01,141.59,18563.0,142.2,143.62,141.01,141.59,18563.0
2022-05-11 10:00:00,141.59,142.02,139.92,140.1,14256.0,141.59,142.02,139.92,140.1,14256.0
2022-05-11 10:10:00,139.67,140.21,139.12,140.21,14595.0,139.67,140.21,139.12,140.21,14595.0
2022-05-11 10:20:00,140.29,140.94,139.52,140.1,22541.0,140.29,140.94,139.52,140.1,22541.0
2022-05-11 10:30:00,139.99,140.59,139.26,140.35,22812.0,139.99,140.59,139.26,140.35,22812.0
2022-05-11 10:40:00,140.44,140.82,139.91,140.0,10129.0,140.44,140.82,139.91,140.0,10129.0
2022-05-11 10:50:00,139.95,140.05,139.07,139.44,19830.0,139.95,140.05,139.07,139.44,19830.0
2022-05-11 11:00:00,139.38,139.61,138.82,139.61,12797.0,139.38,139.61,138.82,139.61,12797.0
2022-05-11 11:10:00,139.47,139.93,138.51,138.67,7595.0,139.47,139.93,138.51,138.67,7595.0
2022-05-11 11:20:00,138.54,140.25,138.54,140.25,11327.0,138.54,140.25,138.54,140.25,11327.0
2022-05-11 11:30:00,140.26,140.89,139.88,140.52,24476.0,140.26,140.89,139.88,140.52,24476.0
2022-05-11 11:40:00,140.58,140.73,140.13,140.18,7522.0,140.58,140.73,140.13,140.18,7522.0
2022-05-11 11:50:00,140.17,140.3,139.47,139.87,13710.0,140.17,140.3,139.47,139.87,13710.0
2022-05-11 12:00:00,139.79,139.79,139.2,139.2,8593.0,139.79,139.79,139.2,139.2,8593.0
2022-05-11 12:10:00,138.96,139.32,138.81,138.82,5865.0,138.96,139.32,138.81,138.82,5865.0
2022-05-11 12:20:00,138.81,140.05,138.53,138.65,8990.0,138.81,140.05,138.53,138.65,8990.0
2022-05-11 12:30:00,138.7,139.24,138.52,139.02,4956.0,138.7,139.24,138.52,139.02,4956.0
2022-05-11 12:40:00,138.98,139.37,138.7,139.01,6086.0,138.98,139.37,138.7,139.01,6086.0
2022-05-11 12:50:00,139.0,139.03,138.35,138.56,7464.0,139.0,139.03,138.35,138.56,7464.0
2022-05-11 13:00:00,138.58,138.68,138.2,138.29,22568.0,138.58,138.68,138.2,138.29,22568.0
2022-05-11 13:10:00,138.41,138.85,138.35,138.49,10300.0,138.41,138.85,138.35,138.49,10300.0
2022-05-11 13:20:00,138.52,138.75,138.0,138.13,16017.0,138.52,138.75,138.0,138.13,16017.0
2022-05-11 13:30:00,138.09,138.37,137.43,137.46,19245.0,138.09,138.37,137.43,137.46,19245.0
2022-05-11 13:40:00,137.46,137.64,136.93,137.34,13321.0,137.46,137.64,136.93,137.34,13321.0
2022-05-11 13:50:00,137.24,137.42,136.46,136.55,18883.0,137.24,137.42,136.46,136.55,18883.0
2022-05-11 14:00:00,136.76,137.48,136.76,136.78,9636.0,136.76,137.48,136.76,136.78,9636.0
2022-05-11 14:10:00,136.67,137.5,136.61,137.35,4642.0,136.67,137.5,136.61,137.35,4642.0
2022-05-11 14:20:00,137.25,138.0,136.82,137.36,9528.0,137.25,138.0,136.82,137.36,9528.0
2022-05-11 14:30:00,137.31,137.73,137.13,137.52,9012.0,137.31,137.73,137.13,137.52,9012.0
2022-05-11 14:40:00,137.54,138.21,137.17,137.38,7660.0,137.54,138.21,137.17,137.38,7660.0
2022-05-11 14:50:00,137.13,137.22,136.68,136.84,7281.0,137.13,137.22,136.68,136.84,7281.0
2022-05-11 15:00:00,136.77,136.78,136.19,136.56,8892.0,136.77,136.78,136.19,136.56,8892.0
2022-05-11 15:10:00,136.57,136.64,135.8,136.03,15598.0,136.57,136.64,135.8,136.03,15598.0
2022-05-11 15:20:00,135.97,136.19,135.61,135.84,24490.0,135.97,136.19,135.61,135.84,24490.0
2022-05-11 15:30:00,135.87,136.37,135.74,135.86,18778.0,135.87,136.37,135.74,135.86,18778.0
2022-05-11 15:40:00,135.78,135.97,135.42,135.43,29454.0,135.78,135.97,135.42,135.43,29454.0
2022-05-11 15:50:00,135.57,135.81,135.29,135.68,95258.0,135.57,135.81,135.29,135.68,95258.0
2022-05-12 09:30:00,133.41,134.84,132.31,132.78,46839.0,133.41,134.84,132.31,132.78,46839.0
2022-05-12 09:40:00,132.72,134.77,132.61,133.9,16117.0,132.72,134.77,132.61,133.9,16117.0
2022-05-12 09:50:00,133.81,134.45,133.18,133.59,17407.0,133.81,134.45,133.18,133.59,17407.0
2022-05-12 10:00:00,133.53,135.26,132.82,135.18,21188.0,133.53,135.26,132.82,135.18,21188.0
2022-05-12 10:10:00,135.12,135.38,134.44,135.19,20139.0,135.12,135.38,134.44,135.19,20139.0
2022-05-12 10:20:00,135.25,136.13,134.78,134.86,15234.0,135.25,136.13,134.78,134.86,15234.0
2022-05-12 10:30:00,135.02,135.65,134.19,135.55,10642.0,135.02,135.65,134.19,135.55,10642.0
2022-05-12 10:40:00,135.44,135.51,134.66,135.06,10209.0,135.44,135.51,134.66,135.06,10209.0
2022-05-12 10:50:00,135.26,136.33,135.18,136.2,22297.0,135.26,136.33,135.18,136.2,22297.0
2022-05-12 11:00:00,136.05,136.42,135.58,136.42,10840.0,136.05,136.42,135.58,136.42,10840.0
2022-05-12 11:10:00,136.59,136.94,136.2,136.37,12743.0,136.59,136.94,136.2,136.37,12743.0
2022-05-12 11:20:00,136.45,136.79,136.28,136.67,13899.0,136.45,136.79,136.28,136.67,13899.0
2022-05-12 11:30:00,136.47,136.66,135.44,136.03,14525.0,136.47,136.66,135.44,136.03,14525.0
2022-05-12 11:40:00,136.05,136.34,135.29,135.69,18656.0,136.05,136.34,135.29,135.69,18656.0
2022-05-12 11:50:00,135.58,135.62,134.55,134.87,31874.0,135.58,135.62,134.55,134.87,31874.0
2022-05-12 12:00:00,134.82,135.38,134.63,135.25,13963.0,134.82,135.38,134.63,135.25,13963.0
2022-05-12 12:10:00,134.94,135.38,134.37,134.79,14887.0,134.94,135.38,134.37,134.79,14887.0
2022-05-12 12:20:00,134.79,135.6,134.45,135.36,5250.0,134.79,135.6,134.45,135.36,5250.0
2022-05-12 12:30:00,135.44,136.03,135.34,135.45,14932.0,135.44,136.03,135.34,135.45,14932.0
2022-05-12 12:40:00,135.44,135.94,135.18,135.55,15093.0,135.44,135.94,135.18,135.55,15093.0
2022-05-12 12:50:00,135.69,135.9,135.27,135.27,8186.0,135.69,135.9,135.27,135.27,8186.0
2022-05-12 13:00:00,135.34,135.66,134.99,135.08,8045.0,135.34,135.66,134.99,135.08,8045.0
2022-05-12 13:10:00,135.06,135.47,134.93,134.98,21307.0,135.06,135.47,134.93,134.98,21307.0
2022-05-12 13:20:00,135.01,135.4,134.76,134.99,32192.0,135.01,135.4,134.76,134.99,32192.0
2022-05-12 13:30:00,135.22,135.24,133.86,133.96,12692.0,135.22,135.24,133.86,133.96,12692.0
2022-05-12 13:40:00,133.91,134.1,132.9,132.9,29732.0,133.91,134.1,132.9,132.9,29732.0
2022-05-12 13:50:00,132.96,133.59,132.94,133.38,11184.0,132.96,133.59,132.94,133.38,11184.0
2022-05-12 14:00:00,133.33,133.66,133.29,133.35,9529.0,133.33,133.66,133.29,133.35,9529.0
2022-05-12 14:10:00,133.33,133.73,133.31,133.67,11023.0,133.33,133.73,133.31,133.67,11023.0
2022-05-12 14:20:00,133.74,134.07,133.36,133.62,21603.0,133.74,134.07,133.36,133.62,21603.0
2022-05-12 14:30:00,133.61,133.63,133.0,133.08,13192.0,133.61,133.63,133.0,133.08,13192.0
2022-05-12 14:40:00,133.11,133.5,132.82,133.08,15611.0,133.11,133.5,132.82,133.08,15611.0
2022-05-12 14:50:00,132.95,133.59,132.94,133.31,9510.0,132.95,133.59,132.94,133.31,9510.0
2022-05-12 15:00:00,133.49,133.97,133.25,133.73,10642.0,133.49,133.97,133.25,133.73,10642.0
2022-05-12 15:10:00,133.77,134.83,133.48,134.78,20673.0,133.77,134.83,133.48,134.78,20673.0
2022-05-12 15:20:00,134.7,135.57,134.6,134.6,40244.0,134.7,135.57,134.6,134.6,40244.0
2022-05-12 15:30:00,134.54,135.25,134.45,134.95,24734.0,134.54,135.25,134.45,134.95,24734.0
2022-05-12 15:40:00,135.06,135.31,134.54,134.7,24286.0,135.06,135.31,134.54,134.7,24286.0
2022-05-12 15:50:00,134.85,135.89,134.85,135.81,98570.0,134.85,135.89,134.85,135.81,98570.0
2022-05-13 09:30:00,138.03,139.57,137.7,138.88,27424.0,138.03,139.57,137.7,138.88,27424.0
2022-05-13 09:40:00,138.51,140.94,138.51,140.81,31000.0,138.51,140.94,138.51,140.81,31000.0
2022-05-13 09:50:00,140.78,141.41,140.32,140.34,28477.0,140.78,141.41,140.32,140.34,28477.0
2022-05-13 10:00:00,140.51,142.24,140.51,141.97,28811.0,140.51,142.24,140.51,141.97,28811.0
2022-05-13 10:10:00,141.97,142.29,141.55,142.04,9475.0,141.97,142.29,141.55,142.04,9475.0
2022-05-13 10:20:00,142.22,142.87,142.21,142.49,32148.0,142.22,142.87,142.21,142.49,32148.0
2022-05-13 10:30:00,142.44,142.95,142.04,142.22,19334.0,142.44,142.95,142.04,142.22,19334.0
2022-05-13 10:40:00,142.06,142.38,141.49,142.07,15266.0,142.06,142.38,141.49,142.07,15266.0
2022-05-13 10:50:00,141.94,142.59,141.92,141.99,10822.0,141.94,142.59,141.92,141.99,10822.0
2022-05-13 11:00:00,142.0,142.33,141.64,142.2,27467.0,142.0,142.33,141.64,142.2,27467.0
2022-05-13 11:10:00,142.13,142.23,141.37,141.46,12925.0,142.13,142.23,141.37,141.46,12925.0
2022-05-13 11:20:00,141.76,142.01,141.58,141.75,10925.0,141.76,142.01,141.58,141.75,10925.0
2022-05-13 11:30:00,141.76,142.18,141.71,142.16,13507.0,141.76,142.18,141.71,142.16,13507.0
2022-05-13 11:40:00,142.05,142.05,141.67,141.93,7880.0,142.05,142.05,141.67,141.93,7880.0
2022-05-13 11:50:00,141.99,142.66,141.96,142.64,16127.0,141.99,142.66,141.96,142.64,16127.0
2022-05-13 12:00:00,142.6,142.62,142.22,142.49,20969.0,142.6,142.62,142.22,142.49,20969.0
2022-05-13 12:10:00,142.45,142.82,142.41,142.6,12706.0,142.45,142.82,142.41,142.6,12706.0
2022-05-13 12:20:00,142.66,142.66,142.26,142.44,4432.0,142.66,142.66,142.26,142.44,4432.0
2022-05-13 12:30:00,142.47,142.64,142.42,142.55,9595.0,142.47,142.64,142.42,142.55,9595.0
2022-05-13 12:40:00,142.55,142.77,142.38,142.38,7249.0,142.55,142.77,142.38,142.38,7249.0
2022-05-13 12:50:00,142.22,142.52,142.05,142.47,5791.0,142.22,142.52,142.05,142.47,5791.0
2022-05-13 13:00:00,142.53,142.66,142.24,142.33,8753.0,142.53,142.66,142.24,142.33,8753.0
2022-05-13 13:10:00,142.38,142.5,142.19,142.37,14285.0,142.38,142.5,142.19,142.37,14285.0
2022-05-13 13:20:00,142.4,142.64,142.25,142.39,10456.0,142.4,142.64,142.25,142.39,10456.0
2022-05-13 13:30:00,142.45,142.49,142.13,142.16,8888.0,142.45,142.49,142.13,142.16,8888.0
2022-05-13 13:40:00,142.07,142.09,141.57,141.88,16705.0,142.07,142.09,141.57,141.88,16705.0
2022-05-13 13:50:00,141.81,141.9,141.3,141.53,8265.0,141.81,141.9,141.3,141.53,8265.0
2022-05-13 14:00:00,141.47,141.5,140.4,140.89,20865.0,141.47,141.5,140.4,140.89,20865.0
2022-05-13 14:10:00,140.95,141.02,140.55,140.77,13920.0,140.95,141.02,140.55,140.77,13920.0
2022-05-13 14:20:00,140.94,140.95,140.45,140.82,10070.0,140.94,140.95,140.45,140.82,10070.0
2022-05-13 14:30:00,141.02,141.45,140.76,140.88,11454.0,141.02,141.45,140.76,140.88,11454.0
2022-05-13 14:40:00,140.94,141.17,140.68,141.17,24285.0,140.94,141.17,140.68,141.17,24285.0
2022-05-13 14:50:00,141.1,141.63,141.02,141.62,16494.0,141.1,141.63,141.02,141.62,16494.0
2022-05-13 15:00:00,141.63,142.29,141.57,142.29,15854.0,141.63,142.29,141.57,142.29,15854.0
2022-05-13 15:10:00,142.34,142.9,142.14,142.9,25853.0,142.34,142.9,142.14,142.9,25853.0
2022-05-13 15:20:00,142.86,143.11,142.73,143.07,24178.0,142.86,143.11,142.73,143.07,24178.0
2022-05-13 15:30:00,143.11,143.13,141.9,142.2,28975.0,143.11,143.13,141.9,142.2,28975.0
2022-05-13 15:40:00,142.14,142.35,141.81,142.07,33198.0,142.14,142.35,141.81,142.07,33198.0
2022-05-13 15:50:00,142.06,142.54,141.4,142.48,179057.0,142.06,142.54,141.4,142.48,179057.0
2022-05-16 09:30:00,140.87,140.95,139.69,140.76,27257.0,140.87,140.95,139.69,140.76,27257.0
2022-05-16 09:40:00,140.74,141.38,139.9,140.4,14970.0,140.74,141.38,139.9,140.4,14970.0
2022-05-16 09:50:00,140.05,140.83,139.68,140.07,8424.0,140.05,140.83,139.68,140.07,8424.0
2022-05-16 10:00:00,140.11,141.49,139.63,141.49,6813.0,140.11,141.49,139.63,141.49,6813.0
2022-05-16 10:10:00,141.64,141.64,141.27,141.29,14620.0,141.64,141.64,141.27,141.29,14620.0
2022-05-16 10:20:00,141.4,141.64,140.9,141.25,12776.0,141.4,141.64,140.9,141.25,12776.0
2022-05-16 10:30:00,141.27,141.27,140.2,140.47,12408.0,141.27,141.27,140.2,140.47,12408.0
2022-05-16 10:40:00,140.46,140.46,140.0,140.01,12827.0,140.46,140.46,140.0,140.01,12827.0
2022-05-16 10:50:00,140.0,140.0,139.1,139.13,27673.0,140.0,140.0,139.1,139.13,27673.0
2022-05-16 11:00:00,139.05,139.64,138.92,139.64,9464.0,139.05,139.64,138.92,139.64,9464.0
2022-05-16 11:10:00,139.54,139.86,139.35,139.66,9267.0,139.54,139.86,139.35,139.66,9267.0
2022-05-16 11:20:00,139.53,139.67,139.11,139.31,5273.0,139.53,139.67,139.11,139.31,5273.0
2022-05-16 11:30:00,139.42,139.73,138.98,139.62,5969.0,139.42,139.73,138.98,139.62,5969.0
2022-05-16 11:40:00,139.64,140.17,139.33,140.15,10528.0,139.64,140.17,139.33,140.15,10528.0
2022-05-16 11:50:00,140.15,140.52,140.12,140.46,1985.0,140.15,140.52,140.12,140.46,1985.0
2022-05-16 12:00:00,140.45,140.95,140.38,140.52,6574.0,140.45,140.95,140.38,140.52,6574.0
2022-05-16 12:10:00,140.33,140.33,139.76,139.91,6193.0,140.33,140.33,139.76,139.91,6193.0
2022-05-16 12:20:00,139.93,140.01,139.59,139.69,5424.0,139.93,140.01,139.59,139.69,5424.0
2022-05-16 12:30:00,139.64,140.0,139.3,139.36,7090.0,139.64,140.0,139.3,139.36,7090.0
2022-05-16 12:40:00,139.29,139.64,139.26,139.6,1892.0,139.29,139.64,139.26,139.6,1892.0
2022-05-16 12:50:00,139.66,139.68,139.06,139.13,3139.0,139.66,139.68,139.06,139.13,3139.0
2022-05-16 13:00:00,139.09,139.69,139.01,139.69,3392.0,139.09,139.69,139.01,139.69,3392.0
2022-05-16 13:10:00,139.62,140.13,139.62,139.78,6464.0,139.62,140.13,139.62,139.78,6464.0
2022-05-16 13:20:00,139.83,140.5,139.81,140.4,8239.0,139.83,140.5,139.81,140.4,8239.0
2022-05-16 13:30:00,140.45,140.53,140.22,140.34,14258.0,140.45,140.53,140.22,140.34,14258.0
2022-05-16 13:40:00,140.33,140.59,140.11,140.35,6732.0,140.33,140.59,140.11,140.35,6732.0
2022-05-16 13:50:00,140.37,140.52,140.31,140.47,7443.0,140.37,140.52,140.31,140.47,7443.0
2022-05-16 14:00:00,140.42,140.87,140.27,140.76,4059.0,140.42,140.87,140.27,140.76,4059.0
2022-05-16 14:10:00,140.73,140.73,140.39,140.39,5392.0,140.73,140.73,140.39,140.39,5392.0
2022-05-16 14:20:00,140.53,141.05,140.5,141.04,5819.0,140.53,141.05,140.5,141.04,5819.0
2022-05-16 14:30:00,141.12,141.2,140.88,141.04,12885.0,141.12,141.2,140.88,141.04,12885.0
2022-05-16 14:40:00,141.18,141.19,140.65,140.66,6073.0,141.18,141.19,140.65,140.66,6073.0
2022-05-16 14:50:00,140.65,140.72,140.44,140.56,4148.0,140.65,140.72,140.44,140.56,4148.0
2022-05-16 15:00:00,140.52,140.57,140.27,140.27,5431.0,140.52,140.57,140.27,140.27,5431.0
2022-05-16 15:10:00,140.24,140.24,139.7,139.82,13769.0,140.24,140.24,139.7,139.82,13769.0
2022-05-16 15:20:00,139.74,139.8,139.53,139.73,8463.0,139.74,139.8,139.53,139.73,8463.0
2022-05-16 15:30:00,139.77,139.85,139.25,139.37,15456.0,139.77,139.85,139.25,139.37,15456.0
2022-05-16 15:40:00,139.5,139.55,139.02,139.19,18039.0,139.5,139.55,139.02,139.19,18039.0
2022-05-16 15:50:00,139.29,139.64,138.96,139.38,79273.0,139.29,139.64,138.96,139.38,79273.0
2022-05-17 09:30:00,143.12,144.25,142.8,143.28,33207.0,143.12,144.25,142.8,143.28,33207.0
2022-05-17 09:40:00,143.31,143.99,142.61,142.81,12959.0,143.31,143.99,142.61,142.81,12959.0
2022-05-17 09:50:00,142.73,143.09,142.12,142.17,9471.0,142.73,143.09,142.12,142.17,9471.0
2022-05-17 10:00:00,142.56,143.09,142.23,142.33,6864.0,142.56,143.09,142.23,142.33,6864.0
2022-05-17 10:10:00,142.21,142.21,141.66,141.9,17497.0,142.21,142.21,141.66,141.9,17497.0
2022-05-17 10:20:00,141.91,141.91,140.9,140.9,20334.0,141.91,141.91,140.9,140.9,20334.0
2022-05-17 10:30:00,140.9,140.98,140.25,140.37,15186.0,140.9,140.98,140.25,140.37,15186.0
2022-05-17 10:40:00,140.38,140.38,139.79,140.0,12525.0,140.38,140.38,139.79,140.0,12525.0
2022-05-17 10:50:00,140.0,140.24,139.79,140.17,10021.0,140.0,140.24,139.79,140.17,10021.0
2022-05-17 11:00:00,140.21,140.5,139.9,139.99,11739.0,140.21,140.5,139.9,139.99,11739.0
2022-05-17 11:10:00,140.18,140.43,139.98,140.4,17511.0,140.18,140.43,139.98,140.4,17511.0
2022-05-17 11:20:00,140.42,141.09,140.42,141.08,5310.0,140.42,141.09,140.42,141.08,5310.0
2022-05-17 11:30:00,141.16,141.82,141.16,141.47,21425.0,141.16,141.82,141.16,141.47,21425.0
2022-05-17 11:40:00,141.37,141.58,141.23,141.37,3956.0,141.37,141.58,141.23,141.37,3956.0
2022-05-17 11:50:00,141.58,141.6,141.23,141.25,3572.0,141.58,141.6,141.23,141.25,3572.0
2022-05-17 12:00:00,141.36,141.38,140.87,141.07,5461.0,141.36,141.38,140.87,141.07,5461.0
2022-05-17 12:10:00,141.05,141.24,140.89,140.95,6768.0,141.05,141.24,140.89,140.95,6768.0
2022-05-17 12:20:00,140.87,141.25,140.77,141.25,2570.0,140.87,141.25,140.77,141.25,2570.0
2022-05-17 12:30:00,141.12,141.33,140.99,141.26,5759.0,141.12,141.33,140.99,141.26,5759.0
2022-05-17 12:40:00,141.12,141.55,141.12,141.55,4609.0,141.12,141.55,141.12,141.55,4609.0
2022-05-17 12:50:00,141.53,141.62,141.39,141.47,5347.0,141.53,141.62,141.39,141.47,5347.0
2022-05-17 13:00:00,141.45,141.78,141.24,141.72,3601.0,141.45,141.78,141.24,141.72,3601.0
2022-05-17 13:10:00,141.81,142.04,141.75,142.01,3571.0,141.81,142.04,141.75,142.01,3571.0
2022-05-17 13:20:00,142.03,142.13,141.7,141.77,8967.0,142.03,142.13,141.7,141.77,8967.0
2022-05-17 13:30:00,141.83,141.87,141.66,141.85,4282.0,141.83,141.87,141.66,141.85,4282.0
2022-05-17 13:40:00,141.79,141.89,141.62,141.86,6757.0,141.79,141.89,141.62,141.86,6757.0
2022-05-17 13:50:00,142.02,142.24,141.91,142.03,5859.0,142.02,142.24,141.91,142.03,5859.0
2022-05-17 14:00:00,142.09,142.59,141.78,142.44,8174.0,142.09,142.59,141.78,142.44,8174.0
2022-05-17 14:10:00,142.28,142.36,141.3,141.42,10219.0,142.28,142.36,141.3,141.42,10219.0
2022-05-17 14:20:00,141.1,141.42,140.59,141.27,11841.0,141.1,141.42,140.59,141.27,11841.0
2022-05-17 14:30:00,141.03,141.44,140.61,141.0,8893.0,141.03,141.44,140.61,141.0,8893.0
2022-05-17 14:40:00,141.27,142.14,141.1,142.14,12486.0,141.27,142.14,141.1,142.14,12486.0
2022-05-17 14:50:00,142.19,142.21,141.88,142.09,18039.0,142.19,142.21,141.88,142.09,18039.0
2022-05-17 15:00:00,142.08,142.58,142.07,142.26,14690.0,142.08,142.58,142.07,142.26,14690.0
2022-05-17 15:10:00,142.29,142.63,142.25,142.63,7894.0,142.29,142.63,142.25,142.63,7894.0
2022-05-17 15:20:00,142.64,142.75,142.51,142.74,8348.0,142.64,142.75,142.51,142.74,8348.0
2022-05-17 15:30:00,142.72,142.97,142.5,142.5,15502.0,142.72,142.97,142.5,142.5,15502.0
2022-05-17 15:40:00,142.47,142.65,142.19,142.23,22016.0,142.47,142.65,142.19,142.23,22016.0
2022-05-17 15:50:00,142.39,142.95,142.37,142.85,69086.0,142.39,142.95,142.37,142.85,69086.0
2022-05-18 09:30:00,140.31,141.04,138.52,140.45,34086.0,140.31,141.04,138.52,140.45,34086.0
2022-05-18 09:40:00,140.37,140.52,139.9,140.09,10732.0,140.37,140.52,139.9,140.09,10732.0
2022-05-18 09:50:00,140.08,140.74,139.91,140.08,8081.0,140.08,140.74,139.91,140.08,8081.0
2022-05-18 10:00:00,140.13,141.4,140.13,141.0,4870.0,140.13,141.4,140.13,141.0,4870.0
2022-05-18 10:10:00,140.94,141.15,140.62,140.7,4088.0,140.94,141.15,140.62,140.7,4088.0
2022-05-18 10:20:00,140.78,141.02,140.47,140.47,4360.0,140.78,141.02,140.47,140.47,4360.0
2022-05-18 10:30:00,140.28,140.28,139.79,140.19,4987.0,140.28,140.28,139.79,140.19,4987.0
2022-05-18 10:40:00,140.16,140.5,140.05,140.42,5271.0,140.16,140.5,140.05,140.42,5271.0
2022-05-18 10:50:00,140.4,140.5,140.14,140.41,9827.0,140.4,140.5,140.14,140.41,9827.0
2022-05-18 11:00:00,140.38,140.38,139.95,140.2,21348.0,140.38,140.38,139.95,140.2,21348.0
2022-05-18 11:10:00,140.19,140.19,139.36,139.41,6359.0,140.19,140.19,139.36,139.41,6359.0
2022-05-18 11:20:00,139.36,139.36,138.53,138.53,4364.0,139.36,139.36,138.53,138.53,4364.0
2022-05-18 11:30:00,138.65,138.8,138.42,138.64,7056.0,138.65,138.8,138.42,138.64,7056.0
2022-05-18 11:40:00,138.76,138.77,138.36,138.43,3598.0,138.76,138.77,138.36,138.43,3598.0
2022-05-18 11:50:00,138.56,138.78,138.01,138.28,10023.0,138.56,138.78,138.01,138.28,10023.0
2022-05-18 12:00:00,138.18,138.26,137.7,137.7,5620.0,138.18,138.26,137.7,137.7,5620.0
2022-05-18 12:10:00,137.75,138.04,137.64,137.79,5009.0,137.75,138.04,137.64,137.79,5009.0
2022-05-18 12:20:00,137.88,137.88,137.46,137.65,18748.0,137.88,137.88,137.46,137.65,18748.0
2022-05-18 12:30:00,137.59,138.24,137.47,137.85,7516.0,137.59,138.24,137.47,137.85,7516.0
2022-05-18 12:40:00,137.84,137.91,137.46,137.84,4544.0,137.84,137.91,137.46,137.84,4544.0
2022-05-18 12:50:00,137.98,138.05,137.67,137.92,3439.0,137.98,138.05,137.67,137.92,3439.0
2022-05-18 13:00:00,137.87,137.87,137.28,137.35,9465.0,137.87,137.87,137.28,137.35,9465.0
2022-05-18 13:10:00,137.39,137.39,136.74,136.87,12258.0,137.39,137.39,136.74,136.87,12258.0
2022-05-18 13:20:00,137.02,137.04,136.66,136.87,7671.0,137.02,137.04,136.66,136.87,7671.0
2022-05-18 13:30:00,136.77,137.1,136.71,137.09,7355.0,136.77,137.1,136.71,137.09,7355.0
2022-05-18 13:40:00,136.79,136.86,136.19,136.19,13972.0,136.79,136.86,136.19,136.19,13972.0
2022-05-18 13:50:00,136.29,136.33,135.84,136.17,5728.0,136.29,136.33,135.84,136.17,5728.0
2022-05-18 14:00:00,136.3,136.38,135.94,136.23,16821.0,136.3,136.38,135.94,136.23,16821.0
2022-05-18 14:10:00,136.28,136.62,136.05,136.49,7561.0,136.28,136.62,136.05,136.49,7561.0
2022-05-18 14:20:00,136.5,136.73,136.37,136.52,35207.0,136.5,136.73,136.37,136.52,35207.0
2022-05-18 14:30:00,136.55,136.72,135.74,136.06,12603.0,136.55,136.72,135.74,136.06,12603.0
2022-05-18 14:40:00,136.06,136.46,135.9,136.39,6349.0,136.06,136.46,135.9,136.39,6349.0
2022-05-18 14:50:00,136.36,136.46,135.58,135.66,6361.0,136.36,136.46,135.58,135.66,6361.0
2022-05-18 15:00:00,135.6,136.18,135.59,135.78,7980.0,135.6,136.18,135.59,135.78,7980.0
2022-05-18 15:10:00,135.84,136.04,135.72,135.75,9569.0,135.84,136.04,135.72,135.75,9569.0
2022-05-18 15:20:00,135.81,136.03,135.47,135.67,13285.0,135.81,136.03,135.47,135.67,13285.0
2022-05-18 15:30:00,135.73,136.56,135.61,136.49,16049.0,135.73,136.56,135.61,136.49,16049.0
2022-05-18 15:40:00,136.49,136.66,135.77,135.91,37990.0,136.49,136.66,135.77,135.91,37990.0
2022-05-18 15:50:00,135.92,136.52,135.71,136.29,124629.0,135.92,136.52,135.71,136.29,124629.0
2022-05-19 09:30:00,137.17,141.39,136.27,141.12,83601.0,137.17,141.39,136.27,141.12,83601.0
2022-05-19 09:40:00,141.0,141.63,140.06,140.18,80223.0,141.0,141.63,140.06,140.18,80223.0
2022-05-19 09:50:00,140.12,141.24,138.95,141.01,25990.0,140.12,141.24,138.95,141.01,25990.0
2022-05-19 10:00:00,140.84,142.75,140.76,142.02,27967.0,140.84,142.75,140.76,142.02,27967.0
2022-05-19 10:10:00,141.92,143.15,141.86,142.42,33601.0,141.92,143.15,141.86,142.42,33601.0
2022-05-19 10:20:00,142.54,143.61,141.51,141.9,21687.0,142.54,143.61,141.51,141.9,21687.0
2022-05-19 10:30:00,141.91,143.09,141.55,141.98,14253.0,141.91,143.09,141.55,141.98,14253.0
2022-05-19 10:40:00,141.83,142.83,141.58,142.56,23054.0,141.83,142.83,141.58,142.56,23054.0
2022-05-19 10:50:00,142.53,143.75,142.27,143.49,31928.0,142.53,143.75,142.27,143.49,31928.0
2022-05-19 11:00:00,143.58,143.9,143.21,143.69,18601.0,143.58,143.9,143.21,143.69,18601.0
2022-05-19 11:10:00,143.74,144.85,143.73,144.67,25122.0,143.74,144.85,143.73,144.67,25122.0
2022-05-19 11:20:00,144.66,144.97,143.64,143.79,39712.0,144.66,144.97,143.64,143.79,39712.0
2022-05-19 11:30:00,143.92,145.27,143.86,145.12,16837.0,143.92,145.27,143.86,145.12,16837.0
2022-05-19 11:40:00,145.22,145.73,145.22,145.65,18234.0,145.22,145.73,145.22,145.65,18234.0
2022-05-19 11:50:00,145.58,145.66,145.01,145.2,30907.0,145.58,145.66,145.01,145.2,30907.0
2022-05-19 12:00:00,145.19,145.38,145.02,145.09,10264.0,145.19,145.38,145.02,145.09,10264.0
2022-05-19 12:10:00,145.18,145.88,145.15,145.56,18038.0,145.18,145.88,145.15,145.56,18038.0
2022-05-19 12:20:00,145.51,146.07,145.32,145.95,33678.0,145.51,146.07,145.32,145.95,33678.0
2022-05-19 12:30:00,145.97,145.99,145.15,145.27,10806.0,145.97,145.99,145.15,145.27,10806.0
2022-05-19 12:40:00,145.27,145.27,144.18,144.39,17808.0,145.27,145.27,144.18,144.39,17808.0
2022-05-19 12:50:00,144.47,145.25,144.34,145.15,11412.0,144.47,145.25,144.34,145.15,11412.0
2022-05-19 13:00:00,145.19,145.19,144.37,144.54,12841.0,145.19,145.19,144.37,144.54,12841.0
2022-05-19 13:10:00,144.57,144.57,143.48,144.38,11804.0,144.57,144.57,143.48,144.38,11804.0
2022-05-19 13:20:00,144.39,144.6,144.16,144.45,12735.0,144.39,144.6,144.16,144.45,12735.0
2022-05-19 13:30:00,144.39,145.03,144.28,144.76,16679.0,144.39,145.03,144.28,144.76,16679.0
2022-05-19 13:40:00,144.63,144.79,144.22,144.35,22446.0,144.63,144.79,144.22,144.35,22446.0
2022-05-19 13:50:00,144.27,146.09,144.26,145.76,20992.0,144.27,146.09,144.26,145.76,20992.0
2022-05-19 14:00:00,145.77,145.77,144.91,145.21,13546.0,145.77,145.77,144.91,145.21,13546.0
2022-05-19 14:10:00,145.21,145.52,145.1,145.11,9790.0,145.21,145.52,145.1,145.11,9790.0
2022-05-19 14:20:00,145.05,145.7,145.0,145.59,20261.0,145.05,145.7,145.0,145.59,20261.0
2022-05-19 14:30:00,145.63,146.49,145.43,146.19,17103.0,145.63,146.49,145.43,146.19,17103.0
2022-05-19 14:40:00,146.19,146.52,145.85,146.52,28699.0,146.19,146.52,145.85,146.52,28699.0
2022-05-19 14:50:00,146.56,146.85,146.04,146.21,24589.0,146.56,146.85,146.04,146.21,24589.0
2022-05-19 15:00:00,146.22,146.94,146.09,146.52,40747.0,146.22,146.94,146.09,146.52,40747.0
2022-05-19 15:10:00,146.55,146.62,145.26,145.27,36338.0,146.55,146.62,145.26,145.27,36338.0
2022-05-19 15:20:00,145.25,145.3,144.2,144.28,30413.0,145.25,145.3,144.2,144.28,30413.0
2022-05-19 15:30:00,144.28,144.7,144.23,144.26,36317.0,144.28,144.7,144.23,144.26,36317.0
2022-05-19 15:40:00,144.28,145.05,144.25,145.05,67497.0,144.28,145.05,144.25,145.05,67497.0
2022-05-19 15:50:00,145.13,145.13,143.72,143.82,168634.0,145.13,145.13,143.72,143.82,168634.0
2022-05-20 09:30:00,146.06,147.47,144.79,145.19,70162.0,146.06,147.47,144.79,145.19,70162.0
2022-05-20 09:40:00,145.09,145.93,144.26,144.44,13362.0,145.09,145.93,144.26,144.44,13362.0
2022-05-20 09:50:00,144.38,145.31,144.27,144.79,10223.0,144.38,145.31,144.27,144.79,10223.0
2022-05-20 10:00:00,144.54,144.94,142.78,142.95,14780.0,144.54,144.94,142.78,142.95,14780.0
2022-05-20 10:10:00,142.86,143.23,142.75,142.85,17034.0,142.86,143.23,142.75,142.85,17034.0
2022-05-20 10:20:00,142.85,144.1,142.58,144.02,22556.0,142.85,144.1,142.58,144.02,22556.0
2022-05-20 10:30:00,143.81,144.09,143.56,144.09,8325.0,143.81,144.09,143.56,144.09,8325.0
2022-05-20 10:40:00,144.08,144.47,143.79,143.94,9321.0,144.08,144.47,143.79,143.94,9321.0
2022-05-20 10:50:00,144.06,144.08,142.76,142.85,12784.0,144.06,144.08,142.76,142.85,12784.0
2022-05-20 11:00:00,142.92,143.1,142.55,142.99,12892.0,142.92,143.1,142.55,142.99,12892.0
2022-05-20 11:10:00,142.88,143.06,142.28,142.42,25756.0,142.88,143.06,142.28,142.42,25756.0
2022-05-20 11:20:00,142.44,142.77,142.07,142.74,18163.0,142.44,142.77,142.07,142.74,18163.0
2022-05-20 11:30:00,142.75,142.96,142.27,142.47,14386.0,142.75,142.96,142.27,142.47,14386.0
2022-05-20 11:40:00,142.42,142.79,142.41,142.78,8657.0,142.42,142.79,142.41,142.78,8657.0
2022-05-20 11:50:00,142.63,142.99,142.34,142.34,14886.0,142.63,142.99,142.34,142.34,14886.0
2022-05-20 12:00:00,142.27,142.48,141.75,141.8,49357.0,142.27,142.48,141.75,141.8,49357.0
2022-05-20 12:10:00,141.69,141.92,141.0,141.73,40236.0,141.69,141.92,141.0,141.73,40236.0
2022-05-20 12:20:00,141.72,142.24,141.72,142.11,14128.0,141.72,142.24,141.72,142.11,14128.0
2022-05-20 12:30:00,142.09,142.41,141.5,141.73,48157.0,142.09,142.41,141.5,141.73,48157.0
2022-05-20 12:40:00,141.66,141.84,141.08,141.84,29486.0,141.66,141.84,141.08,141.84,29486.0
2022-05-20 12:50:00,141.79,141.95,141.37,141.71,42465.0,141.79,141.95,141.37,141.71,42465.0
2022-05-20 13:00:00,141.71,141.77,141.29,141.55,23260.0,141.71,141.77,141.29,141.55,23260.0
2022-05-20 13:10:00,141.54,141.62,141.28,141.41,28769.0,141.54,141.62,141.28,141.41,28769.0
2022-05-20 13:20:00,141.32,141.65,141.16,141.19,21577.0,141.32,141.65,141.16,141.19,21577.0
2022-05-20 13:30:00,141.16,142.74,141.15,142.43,26484.0,141.16,142.74,141.15,142.43,26484.0
2022-05-20 13:40:00,142.28,142.71,142.15,142.41,11829.0,142.28,142.71,142.15,142.41,11829.0
2022-05-20 13:50:00,142.46,143.2,142.25,142.9,15579.0,142.46,143.2,142.25,142.9,15579.0
2022-05-20 14:00:00,142.84,142.94,142.12,142.46,10161.0,142.84,142.94,142.12,142.46,10161.0
2022-05-20 14:10:00,142.62,142.71,142.27,142.43,23164.0,142.62,142.71,142.27,142.43,23164.0
2022-05-20 14:20:00,142.44,142.77,142.33,142.49,18464.0,142.44,142.77,142.33,142.49,18464.0
2022-05-20 14:30:00,142.42,142.61,142.06,142.38,15558.0,142.42,142.61,142.06,142.38,15558.0
2022-05-20 14:40:00,142.36,142.84,142.35,142.81,13675.0,142.36,142.84,142.35,142.81,13675.0
2022-05-20 14:50:00,142.78,143.71,142.74,143.16,19301.0,142.78,143.71,142.74,143.16,19301.0
2022-05-20 15:00:00,143.24,143.57,142.82,143.12,27051.0,143.24,143.57,142.82,143.12,27051.0
2022-05-20 15:10:00,143.09,143.59,142.88,143.53,35278.0,143.09,143.59,142.88,143.53,35278.0
2022-05-20 15:20:00,143.54,144.62,143.5,144.52,43588.0,143.54,144.62,143.5,144.52,43588.0
2022-05-20 15:30:00,144.55,146.06,144.46,145.62,66006.0,144.55,146.06,144.46,145.62,66006.0
2022-05-20 15:40:00,145.65,146.58,145.61,146.34,99666.0,145.65,146.58,145.61,146.34,99666.0
2022-05-20 15:50:00,146.42,146.93,146.26,146.6,221764.0,146.42,146.93,146.26,146.6,221764.0
2022-05-23 09:30:00,147.1,147.73,145.49,146.11,39528.0,147.1,147.73,145.49,146.11,39528.0
2022-05-23 09:40:00,146.35,148.06,146.01,147.6,11503.0,146.35,148.06,146.01,147.6,11503.0
2022-05-23 09:50:00,147.67,148.03,146.85,147.17,19914.0,147.67,148.03,146.85,147.17,19914.0
2022-05-23 10:00:00,147.17,147.19,146.19,146.19,24142.0,147.17,147.19,146.19,146.19,24142.0
2022-05-23 10:10:00,146.24,147.07,146.09,146.69,16283.0,146.24,147.07,146.09,146.69,16283.0
2022-05-23 10:20:00,146.44,146.87,145.56,146.26,15222.0,146.44,146.87,145.56,146.26,15222.0
2022-05-23 10:30:00,146.46,147.02,146.01,146.14,17600.0,146.46,147.02,146.01,146.14,17600.0
2022-05-23 10:40:00,146.07,146.59,145.6,146.44,16370.0,146.07,146.59,145.6,146.44,16370.0
2022-05-23 10:50:00,146.09,146.2,145.17,145.41,15760.0,146.09,146.2,145.17,145.41,15760.0
2022-05-23 11:00:00,145.36,147.02,145.23,146.27,10351.0,145.36,147.02,145.23,146.27,10351.0
2022-05-23 11:10:00,146.33,147.03,146.04,146.55,22896.0,146.33,147.03,146.04,146.55,22896.0
2022-05-23 11:20:00,146.46,146.88,146.46,146.81,9091.0,146.46,146.88,146.46,146.81,9091.0
2022-05-23 11:30:00,146.84,147.56,146.8,147.43,6800.0,146.84,147.56,146.8,147.43,6800.0
2022-05-23 11:40:00,147.35,147.37,146.88,147.0,8711.0,147.35,147.37,146.88,147.0,8711.0
2022-05-23 11:50:00,147.06,147.34,146.93,147.3,8888.0,147.06,147.34,146.93,147.3,8888.0
2022-05-23 12:00:00,147.21,147.8,147.19,147.68,6460.0,147.21,147.8,147.19,147.68,6460.0
2022-05-23 12:10:00,147.68,147.74,147.34,147.45,3836.0,147.68,147.74,147.34,147.45,3836.0
2022-05-23 12:20:00,147.42,148.19,147.41,147.81,12838.0,147.42,148.19,147.41,147.81,12838.0
2022-05-23 12:30:00,147.78,148.15,147.64,148.15,25519.0,147.78,148.15,147.64,148.15,25519.0
2022-05-23 12:40:00,148.14,148.43,148.02,148.07,57366.0,148.14,148.43,148.02,148.07,57366.0
2022-05-23 12:50:00,148.14,148.34,147.62,147.62,39297.0,148.14,148.34,147.62,147.62,39297.0
2022-05-23 13:00:00,147.56,147.61,146.9,147.1,5967.0,147.56,147.61,146.9,147.1,5967.0
2022-05-23 13:10:00,147.18,147.18,146.65,146.65,7923.0,147.18,147.18,146.65,146.65,7923.0
2022-05-23 13:20:00,146.59,146.99,146.26,146.93,14185.0,146.59,146.99,146.26,146.93,14185.0
2022-05-23 13:30:00,146.92,147.29,146.85,147.25,8622.0,146.92,147.29,146.85,147.25,8622.0
2022-05-23 13:40:00,147.25,147.76,147.18,147.75,10842.0,147.25,147.76,147.18,147.75,10842.0
2022-05-23 13:50:00,147.79,148.16,147.42,147.68,42395.0,147.79,148.16,147.42,147.68,42395.0
2022-05-23 14:00:00,147.69,147.72,147.47,147.6,7984.0,147.69,147.72,147.47,147.6,7984.0
2022-05-23 14:10:00,147.67,147.88,147.6,147.84,8904.0,147.67,147.88,147.6,147.84,8904.0
2022-05-23 14:20:00,147.84,147.97,147.41,147.48,10154.0,147.84,147.97,147.41,147.48,10154.0
2022-05-23 14:30:00,147.56,147.76,147.5,147.74,8640.0,147.56,147.76,147.5,147.74,8640.0
2022-05-23 14:40:00,147.7,148.29,147.56,147.65,11928.0,147.7,148.29,147.56,147.65,11928.0
2022-05-23 14:50:00,147.71,147.78,147.24,147.24,7600.0,147.71,147.78,147.24,147.24,7600.0
2022-05-23 15:00:00,147.25,147.62,147.25,147.62,7253.0,147.25,147.62,147.25,147.62,7253.0
2022-05-23 15:10:00,147.56,147.56,146.87,147.13,12017.0,147.56,147.56,146.87,147.13,12017.0
2022-05-23 15:20:00,147.16,147.16,146.52,146.71,11040.0,147.16,147.16,146.52,146.71,11040.0
2022-05-23 15:30:00,146.75,147.24,146.67,146.81,13242.0,146.75,147.24,146.67,146.81,13242.0
2022-05-23 15:40:00,146.77,146.93,146.53,146.74,16858.0,146.77,146.93,146.53,146.74,16858.0
2022-05-23 15:50:00,146.75,147.74,146.64,147.72,69411.0,146.75,147.74,146.64,147.72,69411.0
2022-05-24 09:30:00,145.68,146.64,145.05,145.19,29723.0,145.68,146.64,145.05,145.19,29723.0
2022-05-24 09:40:00,145.21,145.29,144.11,144.26,12766.0,145.21,145.29,144.11,144.26,12766.0
2022-05-24 09:50:00,144.29,144.85,144.07,144.16,53370.0,144.29,144.85,144.07,144.16,53370.0
2022-05-24 10:00:00,143.96,144.21,143.38,143.38,18874.0,143.96,144.21,143.38,143.38,18874.0
2022-05-24 10:10:00,143.34,143.58,142.65,142.81,17815.0,143.34,143.58,142.65,142.81,17815.0
2022-05-24 10:20:00,142.84,143.99,142.83,143.91,25339.0,142.84,143.99,142.83,143.91,25339.0
2022-05-24 10:30:00,143.93,144.32,143.64,143.69,25952.0,143.93,144.32,143.64,143.69,25952.0
2022-05-24 10:40:00,143.69,144.18,143.36,143.44,17137.0,143.69,144.18,143.36,143.44,17137.0
2022-05-24 10:50:00,143.36,143.4,142.8,143.21,19965.0,143.36,143.4,142.8,143.21,19965.0
2022-05-24 11:00:00,143.19,143.41,142.69,142.85,8132.0,143.19,143.41,142.69,142.85,8132.0
2022-05-24 11:10:00,142.86,143.47,142.56,142.81,10798.0,142.86,143.47,142.56,142.81,10798.0
2022-05-24 11:20:00,142.77,143.18,142.67,143.13,9199.0,142.77,143.18,142.67,143.13,9199.0
2022-05-24 11:30:00,143.14,143.27,142.77,142.99,16201.0,143.14,143.27,142.77,142.99,16201.0
2022-05-24 11:40:00,143.03,144.22,142.89,144.18,9951.0,143.03,144.22,142.89,144.18,9951.0
2022-05-24 11:50:00,144.09,144.34,143.93,144.12,10533.0,144.09,144.34,143.93,144.12,10533.0
2022-05-24 12:00:00,143.89,144.26,143.75,144.22,9735.0,143.89,144.26,143.75,144.22,9735.0
2022-05-24 12:10:00,144.18,145.3,144.12,144.99,26683.0,144.18,145.3,144.12,144.99,26683.0
2022-05-24 12:20:00,144.75,144.81,144.15,144.28,9114.0,144.75,144.81,144.15,144.28,9114.0
2022-05-24 12:30:00,144.25,144.28,143.16,143.22,15535.0,144.25,144.28,143.16,143.22,15535.0
2022-05-24 12:40:00,143.26,143.41,142.99,143.41,7513.0,143.26,143.41,142.99,143.41,7513.0
2022-05-24 12:50:00,143.36,143.79,143.03,143.56,8855.0,143.36,143.79,143.03,143.56,8855.0
2022-05-24 13:00:00,143.17,143.18,142.62,142.92,13010.0,143.17,143.18,142.62,142.92,13010.0
2022-05-24 13:10:00,142.89,143.14,142.84,143.13,6234.0,142.89,143.14,142.84,143.13,6234.0
2022-05-24 13:20:00,143.0,143.27,142.86,143.27,7339.0,143.0,143.27,142.86,143.27,7339.0
2022-05-24 13:30:00,143.21,143.51,142.95,143.39,16045.0,143.21,143.51,142.95,143.39,16045.0
2022-05-24 13:40:00,143.43,144.06,143.42,143.47,20428.0,143.43,144.06,143.42,143.47,20428.0
2022-05-24 13:50:00,143.49,143.62,143.16,143.16,9902.0,143.49,143.62,143.16,143.16,9902.0
2022-05-24 14:00:00,143.18,143.69,142.88,143.51,13027.0,143.18,143.69,142.88,143.51,13027.0
2022-05-24 14:10:00,143.47,144.01,143.34,143.35,13516.0,143.47,144.01,143.34,143.35,13516.0
2022-05-24 14:20:00,143.34,143.66,143.15,143.51,10929.0,143.34,143.66,143.15,143.51,10929.0
2022-05-24 14:30:00,143.42,143.94,143.38,143.92,12873.0,143.42,143.94,143.38,143.92,12873.0
2022-05-24 14:40:00,143.93,143.99,142.9,143.0,21475.0,143.93,143.99,142.9,143.0,21475.0
2022-05-24 14:50:00,142.99,143.25,142.92,143.15,16824.0,142.99,143.25,142.92,143.15,16824.0
2022-05-24 15:00:00,143.11,143.71,142.95,143.41,27717.0,143.11,143.71,142.95,143.41,27717.0
2022-05-24 15:10:00,143.41,143.86,143.41,143.55,19502.0,143.41,143.86,143.41,143.55,19502.0
2022-05-24 15:20:00,143.57,144.07,143.27,143.89,25625.0,143.57,144.07,143.27,143.89,25625.0
2022-05-24 15:30:00,143.98,145.2,143.81,144.92,35336.0,143.98,145.2,143.81,144.92,35336.0
2022-05-24 15:40:00,144.93,145.1,144.25,144.27,30121.0,144.93,145.1,144.25,144.27,30121.0
2022-05-24 15:50:00,144.36,144.41,143.47,144.03,130100.0,144.36,144.41,143.47,144.03,130100.0
2022-05-25 09:30:00,142.2,145.08,142.0,144.59,41930.0,142.2,145.08,142.0,144.59,41930.0
2022-05-25 09:40:00,144.58,145.24,143.95,143.96,30540.0,144.58,145.24,143.95,143.96,30540.0
2022-05-25 09:50:00,144.06,144.56,143.72,144.27,12962.0,144.06,144.56,143.72,144.27,12962.0
2022-05-25 10:00:00,144.18,144.48,143.2,143.57,7294.0,144.18,144.48,143.2,143.57,7294.0
2022-05-25 10:10:00,143.46,144.39,143.46,144.34,9022.0,143.46,144.39,143.46,144.34,9022.0
2022-05-25 10:20:00,144.17,144.65,144.07,144.53,37400.0,144.17,144.65,144.07,144.53,37400.0
2022-05-25 10:30:00,144.54,145.3,144.28,145.17,14474.0,144.54,145.3,144.28,145.17,14474.0
2022-05-25 10:40:00,145.18,145.18,144.21,144.4,8834.0,145.18,145.18,144.21,144.4,8834.0
2022-05-25 10:50:00,144.45,144.71,144.29,144.62,14050.0,144.45,144.71,144.29,144.62,14050.0
2022-05-25 11:00:00,144.62,144.68,144.11,144.34,11011.0,144.62,144.68,144.11,144.34,11011.0
2022-05-25 11:10:00,144.29,144.29,143.77,143.9,5318.0,144.29,144.29,143.77,143.9,5318.0
2022-05-25 11:20:00,143.95,143.99,143.57,143.57,4791.0,143.95,143.99,143.57,143.57,4791.0
2022-05-25 11:30:00,143.57,143.65,142.98,143.04,40120.0,143.57,143.65,142.98,143.04,40120.0
2022-05-25 11:40:00,143.21,143.46,143.09,143.46,10043.0,143.21,143.46,143.09,143.46,10043.0
2022-05-25 11:50:00,143.38,143.41,143.18,143.27,2811.0,143.38,143.41,143.18,143.27,2811.0
2022-05-25 12:00:00,143.1,143.35,142.98,142.99,7745.0,143.1,143.35,142.98,142.99,7745.0
2022-05-25 12:10:00,142.96,143.34,142.93,143.05,3404.0,142.96,143.34,142.93,143.05,3404.0
2022-05-25 12:20:00,142.89,142.92,142.62,142.83,10296.0,142.89,142.92,142.62,142.83,10296.0
2022-05-25 12:30:00,142.94,143.22,142.67,142.82,6193.0,142.94,143.22,142.67,142.82,6193.0
2022-05-25 12:40:00,142.9,143.07,142.75,143.06,3988.0,142.9,143.07,142.75,143.06,3988.0
2022-05-25 12:50:00,142.95,143.21,142.81,143.17,14429.0,142.95,143.21,142.81,143.17,14429.0
2022-05-25 13:00:00,143.13,143.18,142.96,143.13,6871.0,143.13,143.18,142.96,143.13,6871.0
2022-05-25 13:10:00,143.12,143.12,142.7,142.83,16086.0,143.12,143.12,142.7,142.83,16086.0
2022-05-25 13:20:00,142.75,143.03,142.69,142.97,15205.0,142.75,143.03,142.69,142.97,15205.0
2022-05-25 13:30:00,142.91,143.6,142.84,143.5,72518.0,142.91,143.6,142.84,143.5,72518.0
2022-05-25 13:40:00,143.51,143.82,143.31,143.82,7961.0,143.51,143.82,143.31,143.82,7961.0
2022-05-25 13:50:00,143.82,144.06,143.65,143.97,4873.0,143.82,144.06,143.65,143.97,4873.0
2022-05-25 14:00:00,143.94,144.87,143.32,144.2,16793.0,143.94,144.87,143.32,144.2,16793.0
2022-05-25 14:10:00,144.57,145.48,144.43,144.86,15748.0,144.57,145.48,144.43,144.86,15748.0
2022-05-25 14:20:00,144.92,145.45,144.91,145.37,22419.0,144.92,145.45,144.91,145.37,22419.0
2022-05-25 14:30:00,145.45,145.61,145.14,145.15,15398.0,145.45,145.61,145.14,145.15,15398.0
2022-05-25 14:40:00,145.22,145.48,145.05,145.07,20441.0,145.22,145.48,145.05,145.07,20441.0
2022-05-25 14:50:00,145.18,145.64,145.05,145.42,115881.0,145.18,145.64,145.05,145.42,115881.0
2022-05-25 15:00:00,145.4,146.01,145.35,145.91,17327.0,145.4,146.01,145.35,145.91,17327.0
2022-05-25 15:10:00,145.9,146.15,145.79,145.95,17525.0,145.9,146.15,145.79,145.95,17525.0
2022-05-25 15:20:00,146.04,146.18,145.79,145.8,14547.0,146.04,146.18,145.79,145.8,14547.0
2022-05-25 15:30:00,145.88,145.96,145.22,145.37,13464.0,145.88,145.96,145.22,145.37,13464.0
2022-05-25 15:40:00,145.33,145.35,145.0,145.12,27476.0,145.33,145.35,145.0,145.12,27476.0
2022-05-25 15:50:00,144.92,145.16,144.52,145.06,96716.0,144.92,145.16,144.52,145.06,96716.0
2022-05-26 09:30:00,146.54,146.66,144.73,146.35,33160.0,146.54,146.66,144.73,146.35,33160.0
2022-05-26 09:40:00,146.61,146.89,146.34,146.75,8908.0,146.61,146.89,146.34,146.75,8908.0
2022-05-26 09:50:00,146.65,147.24,146.62,147.0,4724.0,146.65,147.24,146.62,147.0,4724.0
2022-05-26 10:00:00,147.22,147.56,146.75,147.19,6695.0,147.22,147.56,146.75,147.19,6695.0
2022-05-26 10:10:00,146.96,147.5,146.93,147.27,6750.0,146.96,147.5,146.93,147.27,6750.0
2022-05-26 10:20:00,147.37,147.37,146.64,146.65,11152.0,147.37,147.37,146.64,146.65,11152.0
2022-05-26 10:30:00,146.76,146.81,146.25,146.55,9104.0,146.76,146.81,146.25,146.55,9104.0
2022-05-26 10:40:00,146.49,146.58,145.87,146.24,11303.0,146.49,146.58,145.87,146.24,11303.0
2022-05-26 10:50:00,146.41,146.77,146.14,146.77,17072.0,146.41,146.77,146.14,146.77,17072.0
2022-05-26 11:00:00,146.81,147.22,146.81,146.92,6948.0,146.81,147.22,146.81,146.92,6948.0
2022-05-26 11:10:00,146.96,147.24,146.79,146.96,7533.0,146.96,147.24,146.79,146.96,7533.0
2022-05-26 11:20:00,147.03,147.2,146.86,147.02,6011.0,147.03,147.2,146.86,147.02,6011.0
2022-05-26 11:30:00,146.83,147.09,146.28,146.65,7937.0,146.83,147.09,146.28,146.65,7937.0
2022-05-26 11:40:00,146.69,146.88,146.41,146.53,5235.0,146.69,146.88,146.41,146.53,5235.0
2022-05-26 11:50:00,146.46,146.95,146.46,146.78,3746.0,146.46,146.95,146.46,146.78,3746.0
2022-05-26 12:00:00,146.64,147.11,146.64,147.11,3100.0,146.64,147.11,146.64,147.11,3100.0
2022-05-26 12:10:00,147.12,147.63,147.12,147.63,6105.0,147.12,147.63,147.12,147.63,6105.0
2022-05-26 12:20:00,147.68,148.19,147.64,148.13,7999.0,147.68,148.19,147.64,148.13,7999.0
2022-05-26 12:30:00,148.07,148.32,148.02,148.32,9800.0,148.07,148.32,148.02,148.32,9800.0
2022-05-26 12:40:00,148.3,148.48,148.18,148.42,11838.0,148.3,148.48,148.18,148.42,11838.0
2022-05-26 12:50:00,148.42,148.69,148.38,148.66,5720.0,148.42,148.69,148.38,148.66,5720.0
2022-05-26 13:00:00,148.66,149.03,148.63,149.02,5030.0,148.66,149.03,148.63,149.02,5030.0
2022-05-26 13:10:00,148.98,149.07,148.68,148.78,4800.0,148.98,149.07,148.68,148.78,4800.0
2022-05-26 13:20:00,148.72,148.78,148.29,148.43,6046.0,148.72,148.78,148.29,148.43,6046.0
2022-05-26 13:30:00,148.44,148.63,148.44,148.63,3023.0,148.44,148.63,148.44,148.63,3023.0
2022-05-26 13:40:00,148.6,148.73,148.44,148.61,7532.0,148.6,148.73,148.44,148.61,7532.0
2022-05-26 13:50:00,148.59,148.95,148.53,148.93,3528.0,148.59,148.95,148.53,148.93,3528.0
2022-05-26 14:00:00,148.84,149.03,148.71,149.03,6612.0,148.84,149.03,148.71,149.03,6612.0
2022-05-26 14:10:00,149.02,149.22,148.98,149.22,5058.0,149.02,149.22,148.98,149.22,5058.0
2022-05-26 14:20:00,149.21,149.31,149.05,149.07,4413.0,149.21,149.31,149.05,149.07,4413.0
2022-05-26 14:30:00,149.07,149.08,148.77,148.85,5702.0,149.07,149.08,148.77,148.85,5702.0
2022-05-26 14:40:00,148.79,148.95,148.75,148.86,5531.0,148.79,148.95,148.75,148.86,5531.0
2022-05-26 14:50:00,148.84,148.9,148.65,148.79,7318.0,148.84,148.9,148.65,148.79,7318.0
2022-05-26 15:00:00,148.76,148.76,148.28,148.72,5236.0,148.76,148.76,148.28,148.72,5236.0
2022-05-26 15:10:00,148.6,148.72,148.02,148.18,7479.0,148.6,148.72,148.02,148.18,7479.0
2022-05-26 15:20:00,148.2,148.24,147.87,148.12,6798.0,148.2,148.24,147.87,148.12,6798.0
2022-05-26 15:30:00,148.06,148.47,148.01,148.39,7173.0,148.06,148.47,148.01,148.39,7173.0
2022-05-26 15:40:00,148.4,149.31,148.4,149.31,13980.0,148.4,149.31,148.4,149.31,13980.0
2022-05-26 15:50:00,149.49,149.6,148.51,148.66,88913.0,149.49,149.6,148.51,148.66,88913.0
2022-05-27 09:30:00,150.0,152.05,149.88,151.66,42198.0,150.0,152.05,149.88,151.66,42198.0
2022-05-27 09:40:00,151.64,152.64,151.31,152.17,11018.0,151.64,152.64,151.31,152.17,11018.0
2022-05-27 09:50:00,152.0,152.84,151.95,152.57,8392.0,152.0,152.84,151.95,152.57,8392.0
2022-05-27 10:00:00,152.64,153.19,152.36,153.0,16605.0,152.64,153.19,152.36,153.0,16605.0
2022-05-27 10:10:00,153.0,153.43,152.83,153.29,16706.0,153.0,153.43,152.83,153.29,16706.0
2022-05-27 10:20:00,153.35,154.49,153.35,154.41,13907.0,153.35,154.49,153.35,154.41,13907.0
2022-05-27 10:30:00,154.35,154.53,154.12,154.44,11844.0,154.35,154.53,154.12,154.44,11844.0
2022-05-27 10:40:00,154.43,154.43,153.77,154.43,11458.0,154.43,154.43,153.77,154.43,11458.0
2022-05-27 10:50:00,154.39,154.57,153.97,154.14,12082.0,154.39,154.57,153.97,154.14,12082.0
2022-05-27 11:00:00,154.25,154.26,153.78,154.21,12732.0,154.25,154.26,153.78,154.21,12732.0
2022-05-27 11:10:00,154.16,154.61,154.06,154.52,8426.0,154.16,154.61,154.06,154.52,8426.0
2022-05-27 11:20:00,154.5,154.9,154.47,154.72,4983.0,154.5,154.9,154.47,154.72,4983.0
2022-05-27 11:30:00,154.72,154.99,154.68,154.89,7907.0,154.72,154.99,154.68,154.89,7907.0
2022-05-27 11:40:00,154.86,155.23,154.82,155.18,14749.0,154.86,155.23,154.82,155.18,14749.0
2022-05-27 11:50:00,155.15,155.21,154.72,154.88,7880.0,155.15,155.21,154.72,154.88,7880.0
2022-05-27 12:00:00,154.99,155.25,154.75,154.89,11985.0,154.99,155.25,154.75,154.89,11985.0
2022-05-27 12:10:00,154.91,155.03,154.66,154.81,8376.0,154.91,155.03,154.66,154.81,8376.0
2022-05-27 12:20:00,154.86,154.87,154.68,154.69,3547.0,154.86,154.87,154.68,154.69,3547.0
2022-05-27 12:30:00,154.67,154.87,154.52,154.69,8637.0,154.67,154.87,154.52,154.69,8637.0
2022-05-27 12:40:00,154.64,154.83,154.54,154.54,6432.0,154.64,154.83,154.54,154.54,6432.0
2022-05-27 12:50:00,154.66,154.82,154.57,154.77,5746.0,154.66,154.82,154.57,154.77,5746.0
2022-05-27 13:00:00,154.69,154.78,154.54,154.76,7067.0,154.69,154.78,154.54,154.76,7067.0
2022-05-27 13:10:00,154.75,155.17,154.7,155.08,8036.0,154.75,155.17,154.7,155.08,8036.0
2022-05-27 13:20:00,155.18,155.18,154.78,155.05,11202.0,155.18,155.18,154.78,155.05,11202.0
2022-05-27 13:30:00,155.11,155.13,154.87,154.99,5810.0,155.11,155.13,154.87,154.99,5810.0
2022-05-27 13:40:00,155.0,155.13,154.86,155.13,6902.0,155.0,155.13,154.86,155.13,6902.0
2022-05-27 13:50:00,155.16,155.19,154.96,155.03,6227.0,155.16,155.19,154.96,155.03,6227.0
2022-05-27 14:00:00,155.01,155.11,154.77,154.98,8998.0,155.01,155.11,154.77,154.98,8998.0
2022-05-27 14:10:00,154.99,155.03,154.78,155.0,3098.0,154.99,155.03,154.78,155.0,3098.0
2022-05-27 14:20:00,154.97,155.18,154.94,155.08,4566.0,154.97,155.18,154.94,155.08,4566.0
2022-05-27 14:30:00,155.13,155.33,154.99,155.07,5759.0,155.13,155.33,154.99,155.07,5759.0
2022-05-27 14:40:00,155.15,155.17,154.96,155.13,4464.0,155.15,155.17,154.96,155.13,4464.0
2022-05-27 14:50:00,155.12,155.27,155.1,155.11,4020.0,155.12,155.27,155.1,155.11,4020.0
2022-05-27 15:00:00,155.15,155.52,155.01,155.52,6710.0,155.15,155.52,155.01,155.52,6710.0
2022-05-27 15:10:00,155.53,155.61,155.42,155.61,6924.0,155.53,155.61,155.42,155.61,6924.0
2022-05-27 15:20:00,155.64,155.7,155.5,155.5,7038.0,155.64,155.7,155.5,155.5,7038.0
2022-05-27 15:30:00,155.49,155.67,155.18,155.23,15264.0,155.49,155.67,155.18,155.23,15264.0
2022-05-27 15:40:00,155.2,155.51,155.05,155.3,16439.0,155.2,155.51,155.05,155.3,16439.0
2022-05-27 15:50:00,155.46,156.33,155.25,156.3,107274.0,155.46,156.33,155.25,156.3,107274.0
2022-05-31 09:30:00,155.08,155.79,153.35,153.57,55036.0,155.08,155.79,153.35,153.57,55036.0
2022-05-31 09:40:00,153.6,153.68,152.3,152.52,28300.0,153.6,153.68,152.3,152.52,28300.0
2022-05-31 09:50:00,152.68,153.3,152.61,153.22,14201.0,152.68,153.3,152.61,153.22,14201.0
2022-05-31 10:00:00,153.24,153.31,151.83,151.83,13164.0,153.24,153.31,151.83,151.83,13164.0
2022-05-31 10:10:00,151.87,152.77,151.86,152.72,14145.0,151.87,152.77,151.86,152.72,14145.0
2022-05-31 10:20:00,152.88,153.39,152.79,152.98,14013.0,152.88,153.39,152.79,152.98,14013.0
2022-05-31 10:30:00,152.98,153.75,152.98,153.64,14135.0,152.98,153.75,152.98,153.64,14135.0
2022-05-31 10:40:00,153.71,154.34,153.54,153.62,10595.0,153.71,154.34,153.54,153.62,10595.0
2022-05-31 10:50:00,153.66,154.03,153.66,153.98,14328.0,153.66,154.03,153.66,153.98,14328.0
2022-05-31 11:00:00,153.99,154.18,153.76,153.91,18892.0,153.99,154.18,153.76,153.91,18892.0
2022-05-31 11:10:00,153.85,153.99,153.31,153.45,6099.0,153.85,153.99,153.31,153.45,6099.0
2022-05-31 11:20:00,153.34,153.43,153.08,153.08,5370.0,153.34,153.43,153.08,153.08,5370.0
2022-05-31 11:30:00,152.95,153.34,152.87,153.34,5394.0,152.95,153.34,152.87,153.34,5394.0
2022-05-31 11:40:00,153.32,154.07,153.19,154.06,5048.0,153.32,154.07,153.19,154.06,5048.0
2022-05-31 11:50:00,153.97,154.85,153.97,154.8,6239.0,153.97,154.85,153.97,154.8,6239.0
2022-05-31 12:00:00,154.94,155.41,154.93,154.99,8610.0,154.94,155.41,154.93,154.99,8610.0
2022-05-31 12:10:00,155.08,155.08,154.37,154.62,4812.0,155.08,155.08,154.37,154.62,4812.0
2022-05-31 12:20:00,154.57,154.57,153.99,154.15,2756.0,154.57,154.57,153.99,154.15,2756.0
2022-05-31 12:30:00,154.22,154.78,154.15,154.73,5171.0,154.22,154.78,154.15,154.73,5171.0
2022-05-31 12:40:00,154.86,154.99,154.63,154.69,5674.0,154.86,154.99,154.63,154.69,5674.0
2022-05-31 12:50:00,154.67,155.19,154.62,155.16,6910.0,154.67,155.19,154.62,155.16,6910.0
2022-05-31 13:00:00,155.21,155.41,154.69,155.29,9223.0,155.21,155.41,154.69,155.29,9223.0
2022-05-31 13:10:00,155.12,155.12,154.49,154.64,5489.0,155.12,155.12,154.49,154.64,5489.0
2022-05-31 13:20:00,154.63,154.66,154.22,154.44,4849.0,154.63,154.66,154.22,154.44,4849.0
2022-05-31 13:30:00,154.35,154.78,154.05,154.58,9619.0,154.35,154.78,154.05,154.58,9619.0
2022-05-31 13:40:00,154.63,154.9,154.58,154.9,4715.0,154.63,154.9,154.58,154.9,4715.0
2022-05-31 13:50:00,154.73,155.4,154.69,155.38,9315.0,154.73,155.4,154.69,155.38,9315.0
2022-05-31 14:00:00,155.35,155.39,154.82,154.99,8300.0,155.35,155.39,154.82,154.99,8300.0
2022-05-31 14:10:00,155.05,155.05,154.83,154.95,7468.0,155.05,155.05,154.83,154.95,7468.0
2022-05-31 14:20:00,154.96,154.97,154.59,154.71,9771.0,154.96,154.97,154.59,154.71,9771.0
2022-05-31 14:30:00,154.66,154.78,154.5,154.69,3500.0,154.66,154.78,154.5,154.69,3500.0
2022-05-31 14:40:00,154.63,154.63,153.3,153.5,9077.0,154.63,154.63,153.3,153.5,9077.0
2022-05-31 14:50:00,153.46,153.61,152.88,152.91,19266.0,153.46,153.61,152.88,152.91,19266.0
2022-05-31 15:00:00,152.9,153.55,152.59,153.51,25153.0,152.9,153.55,152.59,153.51,25153.0
2022-05-31 15:10:00,153.51,154.29,153.45,153.87,13781.0,153.51,154.29,153.45,153.87,13781.0
2022-05-31 15:20:00,153.86,154.59,153.86,154.45,15684.0,153.86,154.59,153.86,154.45,15684.0
2022-05-31 15:30:00,154.44,154.88,154.44,154.51,19767.0,154.44,154.88,154.44,154.51,19767.0
2022-05-31 15:40:00,154.56,154.57,153.89,153.93,17118.0,154.56,154.57,153.89,153.93,17118.0
2022-05-31 15:50:00,153.87,154.67,153.32,153.73,127563.0,153.87,154.67,153.32,153.73,127563.0
2022-06-01 09:30:00,155.15,157.53,154.36,157.05,54587.0,155.15,157.53,154.36,157.05,54587.0
2022-06-01 09:40:00,157.19,157.48,156.42,157.1,13867.0,157.19,157.48,156.42,157.1,13867.0
2022-06-01 09:50:00,157.21,157.77,157.09,157.55,6209.0,157.21,157.77,157.09,157.55,6209.0
2022-06-01 10:00:00,157.25,157.39,155.79,155.99,12998.0,157.25,157.39,155.79,155.99,12998.0
2022-06-01 10:10:00,155.95,156.36,154.44,154.44,12204.0,155.95,156.36,154.44,154.44,12204.0
2022-06-01 10:20:00,154.37,154.99,154.36,154.65,7525.0,154.37,154.99,154.36,154.65,7525.0
2022-06-01 10:30:00,154.95,154.95,154.07,154.75,4733.0,154.95,154.95,154.07,154.75,4733.0
2022-06-01 10:40:00,154.66,154.97,154.32,154.32,7850.0,154.66,154.97,154.32,154.32,7850.0
2022-06-01 10:50:00,154.32,155.16,154.11,154.74,12048.0,154.32,155.16,154.11,154.74,12048.0
2022-06-01 11:00:00,154.79,154.8,154.0,154.0,10843.0,154.79,154.8,154.0,154.0,10843.0
2022-06-01 11:10:00,154.05,154.24,153.31,153.63,9714.0,154.05,154.24,153.31,153.63,9714.0
2022-06-01 11:20:00,153.54,153.54,153.05,153.36,6695.0,153.54,153.54,153.05,153.36,6695.0
2022-06-01 11:30:00,153.37,153.45,152.94,153.15,15128.0,153.37,153.45,152.94,153.15,15128.0
2022-06-01 11:40:00,153.16,153.25,152.87,153.13,10459.0,153.16,153.25,152.87,153.13,10459.0
2022-06-01 11:50:00,152.96,153.07,152.72,152.72,3801.0,152.96,153.07,152.72,152.72,3801.0
2022-06-01 12:00:00,152.77,152.77,152.26,152.27,4188.0,152.77,152.77,152.26,152.27,4188.0
2022-06-01 12:10:00,152.28,152.68,151.89,152.67,5122.0,152.28,152.68,151.89,152.67,5122.0
2022-06-01 12:20:00,152.52,152.66,152.37,152.41,5364.0,152.52,152.66,152.37,152.41,5364.0
2022-06-01 12:30:00,152.34,152.78,152.32,152.42,13895.0,152.34,152.78,152.32,152.42,13895.0
2022-06-01 12:40:00,152.44,152.6,151.9,151.96,3550.0,152.44,152.6,151.9,151.96,3550.0
2022-06-01 12:50:00,151.99,152.56,151.95,152.47,5013.0,151.99,152.56,151.95,152.47,5013.0
2022-06-01 13:00:00,152.44,152.84,152.43,152.83,3909.0,152.44,152.84,152.43,152.83,3909.0
2022-06-01 13:10:00,152.82,152.93,152.61,152.68,3255.0,152.82,152.93,152.61,152.68,3255.0
2022-06-01 13:20:00,152.69,152.69,152.37,152.43,5205.0,152.69,152.69,152.37,152.43,5205.0
2022-06-01 13:30:00,152.33,152.98,152.17,152.96,5444.0,152.33,152.98,152.17,152.96,5444.0
2022-06-01 13:40:00,153.0,153.03,152.59,152.62,7114.0,153.0,153.03,152.59,152.62,7114.0
2022-06-01 13:50:00,152.67,152.99,152.45,152.87,5649.0,152.67,152.99,152.45,152.87,5649.0
2022-06-01 14:00:00,152.78,153.0,152.75,152.96,5898.0,152.78,153.0,152.75,152.96,5898.0
2022-06-01 14:10:00,152.97,153.35,152.87,153.13,4443.0,152.97,153.35,152.87,153.13,4443.0
2022-06-01 14:20:00,153.16,154.15,153.16,154.08,6916.0,153.16,154.15,153.16,154.08,6916.0
2022-06-01 14:30:00,154.15,154.32,154.08,154.13,7406.0,154.15,154.32,154.08,154.13,7406.0
2022-06-01 14:40:00,154.22,154.63,154.22,154.5,5050.0,154.22,154.63,154.22,154.5,5050.0
2022-06-01 14:50:00,154.48,154.59,154.16,154.33,5863.0,154.48,154.59,154.16,154.33,5863.0
2022-06-01 15:00:00,154.38,154.46,154.0,154.28,6085.0,154.38,154.46,154.0,154.28,6085.0
2022-06-01 15:10:00,154.22,154.83,154.19,154.47,6037.0,154.22,154.83,154.19,154.47,6037.0
2022-06-01 15:20:00,154.43,154.5,154.06,154.1,7075.0,154.43,154.5,154.06,154.1,7075.0
2022-06-01 15:30:00,153.94,154.08,153.74,154.08,11554.0,153.94,154.08,153.74,154.08,11554.0
2022-06-01 15:40:00,154.12,154.61,154.06,154.32,15337.0,154.12,154.61,154.06,154.32,15337.0
2022-06-01 15:50:00,154.28,154.34,153.13,153.29,64691.0,154.28,154.34,153.13,153.29,64691.0
2022-06-02 09:30:00,152.83,154.04,152.42,153.57,41207.0,152.83,154.04,152.42,153.57,41207.0
2022-06-02 09:40:00,153.58,155.7,153.09,155.66,12699.0,153.58,155.7,153.09,155.66,12699.0
2022-06-02 09:50:00,155.59,155.81,154.89,155.43,11240.0,155.59,155.81,154.89,155.43,11240.0
2022-06-02 10:00:00,155.45,156.36,155.45,156.3,10343.0,155.45,156.36,155.45,156.3,10343.0
2022-06-02 10:10:00,156.4,157.1,156.3,156.53,11363.0,156.4,157.1,156.3,156.53,11363.0
2022-06-02 10:20:00,156.54,156.77,155.77,156.54,34897.0,156.54,156.77,155.77,156.54,34897.0
2022-06-02 10:30:00,156.4,157.13,156.4,157.13,20371.0,156.4,157.13,156.4,157.13,20371.0
2022-06-02 10:40:00,157.19,157.81,157.1,157.75,6716.0,157.19,157.81,157.1,157.75,6716.0
2022-06-02 10:50:00,157.75,158.0,157.54,157.82,6220.0,157.75,158.0,157.54,157.82,6220.0
2022-06-02 11:00:00,157.64,158.39,157.64,158.17,4718.0,157.64,158.39,157.64,158.17,4718.0
2022-06-02 11:10:00,158.18,158.75,158.18,158.57,9631.0,158.18,158.75,158.18,158.57,9631.0
2022-06-02 11:20:00,158.51,158.52,158.13,158.29,7127.0,158.51,158.52,158.13,158.29,7127.0
2022-06-02 11:30:00,158.32,158.32,157.79,157.83,8130.0,158.32,158.32,157.79,157.83,8130.0
2022-06-02 11:40:00,157.83,158.66,157.74,158.66,7200.0,157.83,158.66,157.74,158.66,7200.0
2022-06-02 11:50:00,158.75,158.87,158.24,158.24,7345.0,158.75,158.87,158.24,158.24,7345.0
2022-06-02 12:00:00,158.27,158.46,158.16,158.3,6238.0,158.27,158.46,158.16,158.3,6238.0
2022-06-02 12:10:00,158.31,158.61,158.3,158.53,3819.0,158.31,158.61,158.3,158.53,3819.0
2022-06-02 12:20:00,158.55,158.92,158.55,158.92,6531.0,158.55,158.92,158.55,158.92,6531.0
2022-06-02 12:30:00,158.98,159.05,158.69,159.01,11293.0,158.98,159.05,158.69,159.01,11293.0
2022-06-02 12:40:00,159.02,159.02,158.65,158.65,3976.0,159.02,159.02,158.65,158.65,3976.0
2022-06-02 12:50:00,158.69,158.99,158.55,158.69,7298.0,158.69,158.99,158.55,158.69,7298.0
2022-06-02 13:00:00,158.66,159.11,158.58,159.01,8623.0,158.66,159.11,158.58,159.01,8623.0
2022-06-02 13:10:00,159.0,159.18,158.83,159.03,5793.0,159.0,159.18,158.83,159.03,5793.0
2022-06-02 13:20:00,159.15,159.44,159.05,159.23,8528.0,159.15,159.44,159.05,159.23,8528.0
2022-06-02 13:30:00,159.31,159.51,159.24,159.42,5329.0,159.31,159.51,159.24,159.42,5329.0
2022-06-02 13:40:00,159.43,159.55,159.19,159.55,8423.0,159.43,159.55,159.19,159.55,8423.0
2022-06-02 13:50:00,159.67,159.86,159.44,159.86,6923.0,159.67,159.86,159.44,159.86,6923.0
2022-06-02 14:00:00,159.86,160.34,159.73,160.32,14068.0,159.86,160.34,159.73,160.32,14068.0
2022-06-02 14:10:00,160.27,160.48,160.18,160.4,8688.0,160.27,160.48,160.18,160.4,8688.0
2022-06-02 14:20:00,160.37,160.44,160.03,160.14,8883.0,160.37,160.44,160.03,160.14,8883.0
2022-06-02 14:30:00,160.11,160.32,160.09,160.28,5771.0,160.11,160.32,160.09,160.28,5771.0
2022-06-02 14:40:00,160.24,160.32,160.13,160.14,8576.0,160.24,160.32,160.13,160.14,8576.0
2022-06-02 14:50:00,160.14,160.33,159.82,159.83,5561.0,160.14,160.33,159.82,159.83,5561.0
2022-06-02 15:00:00,159.84,160.09,159.71,160.05,9718.0,159.84,160.09,159.71,160.05,9718.0
2022-06-02 15:10:00,159.97,160.59,159.97,160.45,14954.0,159.97,160.59,159.97,160.45,14954.0
2022-06-02 15:20:00,160.47,160.55,159.96,160.08,30138.0,160.47,160.55,159.96,160.08,30138.0
2022-06-02 15:30:00,160.06,160.42,160.03,160.1,19642.0,160.06,160.42,160.03,160.1,19642.0
2022-06-02 15:40:00,160.13,160.92,160.09,160.77,64458.0,160.13,160.92,160.09,160.77,64458.0
2022-06-02 15:50:00,160.8,161.69,160.8,161.39,208992.0,160.8,161.69,160.8,161.39,208992.0
2022-06-03 09:30:00,159.11,159.44,157.7,158.34,40978.0,159.11,159.44,157.7,158.34,40978.0
2022-06-03 09:40:00,158.8,159.06,158.16,159.03,17797.0,158.8,159.06,158.16,159.03,17797.0
2022-06-03 09:50:00,159.12,159.68,158.83,159.34,11697.0,159.12,159.68,158.83,159.34,11697.0
2022-06-03 10:00:00,159.41,159.92,158.74,159.22,16800.0,159.41,159.92,158.74,159.22,16800.0
2022-06-03 10:10:00,159.09,159.56,158.48,159.18,13583.0,159.09,159.56,158.48,159.18,13583.0
2022-06-03 10:20:00,158.84,159.37,158.46,158.87,19949.0,158.84,159.37,158.46,158.87,19949.0
2022-06-03 10:30:00,158.6,158.79,157.95,158.21,20683.0,158.6,158.79,157.95,158.21,20683.0
2022-06-03 10:40:00,158.19,158.61,158.13,158.4,6304.0,158.19,158.61,158.13,158.4,6304.0
2022-06-03 10:50:00,158.44,158.45,158.16,158.2,8184.0,158.44,158.45,158.16,158.2,8184.0
2022-06-03 11:00:00,158.12,158.17,157.78,157.97,10000.0,158.12,158.17,157.78,157.97,10000.0
2022-06-03 11:10:00,157.83,157.86,157.56,157.77,35493.0,157.83,157.86,157.56,157.77,35493.0
2022-06-03 11:20:00,157.77,157.97,157.38,157.68,17610.0,157.77,157.97,157.38,157.68,17610.0
2022-06-03 11:30:00,157.59,157.96,157.53,157.77,10500.0,157.59,157.96,157.53,157.77,10500.0
2022-06-03 11:40:00,157.77,157.94,157.51,157.87,8332.0,157.77,157.94,157.51,157.87,8332.0
2022-06-03 11:50:00,157.82,158.07,157.72,158.02,5214.0,157.82,158.07,157.72,158.02,5214.0
2022-06-03 12:00:00,157.9,158.36,157.76,157.8,12149.0,157.9,158.36,157.76,157.8,12149.0
2022-06-03 12:10:00,157.81,158.12,157.56,157.87,8748.0,157.81,158.12,157.56,157.87,8748.0
2022-06-03 12:20:00,157.86,158.65,157.86,158.47,9386.0,157.86,158.65,157.86,158.47,9386.0
2022-06-03 12:30:00,158.48,158.56,158.2,158.48,5891.0,158.48,158.56,158.2,158.48,5891.0
2022-06-03 12:40:00,158.53,158.53,158.3,158.43,6526.0,158.53,158.53,158.3,158.43,6526.0
2022-06-03 12:50:00,158.38,158.81,158.2,158.75,7320.0,158.38,158.81,158.2,158.75,7320.0
2022-06-03 13:00:00,158.75,159.46,158.72,159.44,11166.0,158.75,159.46,158.72,159.44,11166.0
2022-06-03 13:10:00,159.4,159.47,158.6,158.67,12676.0,159.4,159.47,158.6,158.67,12676.0
2022-06-03 13:20:00,158.62,158.78,158.5,158.74,4270.0,158.62,158.78,158.5,158.74,4270.0
2022-06-03 13:30:00,158.73,158.96,158.59,158.85,6025.0,158.73,158.96,158.59,158.85,6025.0
2022-06-03 13:40:00,158.83,158.83,158.39,158.66,6909.0,158.83,158.83,158.39,158.66,6909.0
2022-06-03 13:50:00,158.7,158.76,158.46,158.55,6422.0,158.7,158.76,158.46,158.55,6422.0
2022-06-03 14:00:00,158.53,158.86,158.45,158.74,6429.0,158.53,158.86,158.45,158.74,6429.0
2022-06-03 14:10:00,158.81,159.08,158.7,159.07,6213.0,158.81,159.08,158.7,159.07,6213.0
2022-06-03 14:20:00,159.09,159.23,158.75,159.22,5925.0,159.09,159.23,158.75,159.22,5925.0
2022-06-03 14:30:00,159.23,159.24,158.59,158.65,4318.0,159.23,159.24,158.59,158.65,4318.0
2022-06-03 14:40:00,158.62,158.91,158.59,158.81,6835.0,158.62,158.91,158.59,158.81,6835.0
2022-06-03 14:50:00,158.87,158.94,158.73,158.91,6009.0,158.87,158.94,158.73,158.91,6009.0
2022-06-03 15:00:00,158.88,158.93,158.24,158.35,9880.0,158.88,158.93,158.24,158.35,9880.0
2022-06-03 15:10:00,158.44,158.45,157.97,158.07,11876.0,158.44,158.45,157.97,158.07,11876.0
2022-06-03 15:20:00,158.08,158.34,157.93,158.25,8139.0,158.08,158.34,157.93,158.25,8139.0
2022-06-03 15:30:00,158.34,158.48,158.11,158.25,11157.0,158.34,158.48,158.11,158.25,11157.0
2022-06-03 15:40:00,158.27,158.46,157.98,158.29,19881.0,158.27,158.46,157.98,158.29,19881.0
2022-06-03 15:50:00,158.19,158.75,158.01,158.57,49897.0,158.19,158.75,158.01,158.57,49897.0
2022-06-06 09:30:00,160.75,164.18,160.75,162.43,56903.0,160.75,164.18,160.75,162.43,56903.0
2022-06-06 09:40:00,162.48,162.88,161.89,162.13,14125.0,162.48,162.88,161.89,162.13,14125.0
2022-06-06 09:50:00,162.05,162.61,161.87,162.59,10233.0,162.05,162.61,161.87,162.59,10233.0
2022-06-06 10:00:00,162.73,163.66,162.66,162.66,16033.0,162.73,163.66,162.66,162.66,16033.0
2022-06-06 10:10:00,162.65,163.04,162.29,162.29,29702.0,162.65,163.04,162.29,162.29,29702.0
2022-06-06 10:20:00,162.23,163.08,162.18,162.83,9394.0,162.23,163.08,162.18,162.83,9394.0
2022-06-06 10:30:00,163.0,163.26,162.87,163.25,5959.0,163.0,163.26,162.87,163.25,5959.0
2022-06-06 10:40:00,163.31,163.31,162.62,163.0,7199.0,163.31,163.31,162.62,163.0,7199.0
2022-06-06 10:50:00,162.95,163.24,162.69,163.0,11825.0,162.95,163.24,162.69,163.0,11825.0
2022-06-06 11:00:00,163.03,163.33,162.31,162.36,3559.0,163.03,163.33,162.31,162.36,3559.0
2022-06-06 11:10:00,162.23,162.28,160.67,161.02,15479.0,162.23,162.28,160.67,161.02,15479.0
2022-06-06 11:20:00,160.93,161.61,160.93,161.44,7369.0,160.93,161.61,160.93,161.44,7369.0
2022-06-06 11:30:00,161.49,161.55,161.0,161.32,10350.0,161.49,161.55,161.0,161.32,10350.0
2022-06-06 11:40:00,161.15,161.6,161.15,161.27,3320.0,161.15,161.6,161.15,161.27,3320.0
2022-06-06 11:50:00,161.24,161.75,161.19,161.72,6028.0,161.24,161.75,161.19,161.72,6028.0
2022-06-06 12:00:00,161.7,161.72,160.36,160.41,6583.0,161.7,161.72,160.36,160.41,6583.0
2022-06-06 12:10:00,160.33,160.33,160.03,160.14,2350.0,160.33,160.33,160.03,160.14,2350.0
2022-06-06 12:20:00,160.09,160.25,159.9,159.92,12692.0,160.09,160.25,159.9,159.92,12692.0
2022-06-06 12:30:00,159.98,159.99,159.56,159.95,12250.0,159.98,159.99,159.56,159.95,12250.0
2022-06-06 12:40:00,159.88,160.33,159.87,160.29,6728.0,159.88,160.33,159.87,160.29,6728.0
2022-06-06 12:50:00,160.24,160.61,160.16,160.61,8575.0,160.24,160.61,160.16,160.61,8575.0
2022-06-06 13:00:00,160.55,160.82,160.47,160.72,5792.0,160.55,160.82,160.47,160.72,5792.0
2022-06-06 13:10:00,160.61,160.65,160.08,160.22,5084.0,160.61,160.65,160.08,160.22,5084.0
2022-06-06 13:20:00,160.01,160.23,159.77,160.23,3831.0,160.01,160.23,159.77,160.23,3831.0
2022-06-06 13:30:00,160.23,160.57,160.12,160.56,5481.0,160.23,160.57,160.12,160.56,5481.0
2022-06-06 13:40:00,160.62,160.98,160.61,160.76,6399.0,160.62,160.98,160.61,160.76,6399.0
2022-06-06 13:50:00,160.89,161.07,160.71,160.82,6836.0,160.89,161.07,160.71,160.82,6836.0
2022-06-06 14:00:00,160.71,160.85,160.62,160.76,8365.0,160.71,160.85,160.62,160.76,8365.0
2022-06-06 14:10:00,160.8,160.81,160.54,160.59,6425.0,160.8,160.81,160.54,160.59,6425.0
2022-06-06 14:20:00,160.49,160.5,159.67,159.69,9716.0,160.49,160.5,159.67,159.69,9716.0
2022-06-06 14:30:00,159.61,160.14,159.56,159.78,9968.0,159.61,160.14,159.56,159.78,9968.0
2022-06-06 14:40:00,159.81,159.99,159.64,159.85,3861.0,159.81,159.99,159.64,159.85,3861.0
2022-06-06 14:50:00,159.75,159.93,159.47,159.85,6206.0,159.75,159.93,159.47,159.85,6206.0
2022-06-06 15:00:00,159.85,160.16,159.74,159.89,19014.0,159.85,160.16,159.74,159.89,19014.0
2022-06-06 15:10:00,159.87,160.09,159.72,159.72,12334.0,159.87,160.09,159.72,159.72,12334.0
2022-06-06 15:20:00,159.71,160.01,159.56,159.79,10999.0,159.71,160.01,159.56,159.79,10999.0
2022-06-06 15:30:00,159.7,159.89,159.34,159.45,8156.0,159.7,159.89,159.34,159.45,8156.0
2022-06-06 15:40:00,159.39,160.09,159.38,159.8,18020.0,159.39,160.09,159.38,159.8,18020.0
2022-06-06 15:50:00,159.91,160.42,159.86,160.3,64753.0,159.91,160.42,159.86,160.3,64753.0
2022-06-07 09:30:00,158.82,160.06,157.96,159.09,37197.0,158.82,160.06,157.96,159.09,37197.0
2022-06-07 09:40:00,159.04,160.11,158.98,159.64,6843.0,159.04,160.11,158.98,159.64,6843.0
2022-06-07 09:50:00,160.16,160.62,159.27,159.34,5064.0,160.16,160.62,159.27,159.34,5064.0
2022-06-07 10:00:00,159.3,159.57,158.59,158.68,4905.0,159.3,159.57,158.59,158.68,4905.0
2022-06-07 10:10:00,158.63,159.17,158.57,158.95,11343.0,158.63,159.17,158.57,158.95,11343.0
2022-06-07 10:20:00,159.12,160.51,159.12,160.31,10437.0,159.12,160.51,159.12,160.31,10437.0
2022-06-07 10:30:00,160.26,161.12,160.24,161.0,7457.0,160.26,161.12,160.24,161.0,7457.0
2022-06-07 10:40:00,161.01,161.9,160.91,161.78,7059.0,161.01,161.9,160.91,161.78,7059.0
2022-06-07 10:50:00,161.79,161.79,161.1,161.56,8864.0,161.79,161.79,161.1,161.56,8864.0
2022-06-07 11:00:00,161.68,162.23,161.68,161.95,27412.0,161.68,162.23,161.68,161.95,27412.0
2022-06-07 11:10:00,161.98,162.44,161.77,161.81,17596.0,161.98,162.44,161.77,161.81,17596.0
2022-06-07 11:20:00,161.9,162.14,161.71,161.79,28990.0,161.9,162.14,161.71,161.79,28990.0
2022-06-07 11:30:00,161.75,162.05,161.58,161.92,20561.0,161.75,162.05,161.58,161.92,20561.0
2022-06-07 11:40:00,161.92,161.93,161.05,161.05,2500.0,161.92,161.93,161.05,161.05,2500.0
2022-06-07 11:50:00,161.08,161.5,160.97,161.45,3572.0,161.08,161.5,160.97,161.45,3572.0
2022-06-07 12:00:00,161.54,161.55,160.97,161.02,3547.0,161.54,161.55,160.97,161.02,3547.0
2022-06-07 12:10:00,161.05,161.11,160.59,160.66,1700.0,161.05,161.11,160.59,160.66,1700.0
2022-06-07 12:20:00,160.56,160.7,160.55,160.59,3223.0,160.56,160.7,160.55,160.59,3223.0
2022-06-07 12:30:00,160.54,161.11,160.44,161.11,4449.0,160.54,161.11,160.44,161.11,4449.0
2022-06-07 12:40:00,161.05,161.33,160.98,161.03,5078.0,161.05,161.33,160.98,161.03,5078.0
2022-06-07 12:50:00,161.0,161.17,160.82,161.0,6075.0,161.0,161.17,160.82,161.0,6075.0
2022-06-07 13:00:00,160.97,161.22,160.87,161.15,3803.0,160.97,161.22,160.87,161.15,3803.0
2022-06-07 13:10:00,161.3,161.43,161.21,161.43,2539.0,161.3,161.43,161.21,161.43,2539.0
2022-06-07 13:20:00,161.4,161.57,161.37,161.52,3410.0,161.4,161.57,161.37,161.52,3410.0
2022-06-07 13:30:00,161.56,161.59,161.37,161.37,1580.0,161.56,161.59,161.37,161.37,1580.0
2022-06-07 13:40:00,161.35,161.35,161.16,161.27,4308.0,161.35,161.35,161.16,161.27,4308.0
2022-06-07 13:50:00,161.28,161.44,161.12,161.24,4586.0,161.28,161.44,161.12,161.24,4586.0
2022-06-07 14:00:00,161.19,161.81,161.16,161.81,5559.0,161.19,161.81,161.16,161.81,5559.0
2022-06-07 14:10:00,161.84,162.02,161.8,161.94,8101.0,161.84,162.02,161.8,161.94,8101.0
2022-06-07 14:20:00,161.87,162.14,161.81,162.08,10826.0,161.87,162.14,161.81,162.08,10826.0
2022-06-07 14:30:00,162.08,162.23,162.07,162.15,10132.0,162.08,162.23,162.07,162.15,10132.0
2022-06-07 14:40:00,162.19,162.27,161.57,161.62,6908.0,162.19,162.27,161.57,161.62,6908.0
2022-06-07 14:50:00,161.65,161.87,161.61,161.8,5829.0,161.65,161.87,161.61,161.8,5829.0
2022-06-07 15:00:00,161.67,161.91,161.64,161.88,5081.0,161.67,161.91,161.64,161.88,5081.0
2022-06-07 15:10:00,161.94,162.01,161.7,161.99,5058.0,161.94,162.01,161.7,161.99,5058.0
2022-06-07 15:20:00,162.02,162.06,161.78,161.84,4303.0,162.02,162.06,161.78,161.84,4303.0
2022-06-07 15:30:00,161.8,162.38,161.76,162.35,15760.0,161.8,162.38,161.76,162.35,15760.0
2022-06-07 15:40:00,162.31,162.72,162.25,162.72,31080.0,162.31,162.72,162.25,162.72,31080.0
2022-06-07 15:50:00,162.71,162.98,162.25,162.26,68982.0,162.71,162.98,162.25,162.26,68982.0
2022-06-08 09:30:00,161.84,161.84,160.03,161.3,28864.0,161.84,161.84,160.03,161.3,28864.0
2022-06-08 09:40:00,161.0,162.06,160.83,162.0,49390.0,161.0,162.06,160.83,162.0,49390.0
2022-06-08 09:50:00,162.05,162.11,161.18,161.33,9136.0,162.05,162.11,161.18,161.33,9136.0
2022-06-08 10:00:00,161.35,161.35,160.98,161.15,8159.0,161.35,161.35,160.98,161.15,8159.0
2022-06-08 10:10:00,160.97,160.97,160.2,160.48,5625.0,160.97,160.97,160.2,160.48,5625.0
2022-06-08 10:20:00,160.63,161.0,160.63,160.79,6262.0,160.63,161.0,160.63,160.79,6262.0
2022-06-08 10:30:00,160.75,161.2,160.75,161.14,7652.0,160.75,161.2,160.75,161.14,7652.0
2022-06-08 10:40:00,161.19,161.29,160.75,161.14,5700.0,161.19,161.29,160.75,161.14,5700.0
2022-06-08 10:50:00,161.16,161.32,160.75,160.88,8563.0,161.16,161.32,160.75,160.88,8563.0
2022-06-08 11:00:00,160.8,160.86,160.48,160.48,20383.0,160.8,160.86,160.48,160.48,20383.0
2022-06-08 11:10:00,160.44,161.52,160.28,161.37,7073.0,160.44,161.52,160.28,161.37,7073.0
2022-06-08 11:20:00,161.26,161.3,160.94,161.05,5771.0,161.26,161.3,160.94,161.05,5771.0
2022-06-08 11:30:00,160.98,161.13,160.92,161.0,4165.0,160.98,161.13,160.92,161.0,4165.0
2022-06-08 11:40:00,161.07,161.15,160.92,160.93,6459.0,161.07,161.15,160.92,160.93,6459.0
2022-06-08 11:50:00,160.94,161.0,160.7,160.74,4033.0,160.94,161.0,160.7,160.74,4033.0
2022-06-08 12:00:00,160.67,160.85,160.49,160.5,7227.0,160.67,160.85,160.49,160.5,7227.0
2022-06-08 12:10:00,160.48,160.59,160.25,160.33,9575.0,160.48,160.59,160.25,160.33,9575.0
2022-06-08 12:20:00,160.39,160.39,159.65,159.97,12800.0,160.39,160.39,159.65,159.97,12800.0
2022-06-08 12:30:00,159.88,160.02,159.63,159.63,7800.0,159.88,160.02,159.63,159.63,7800.0
2022-06-08 12:40:00,159.8,159.8,159.39,159.55,4940.0,159.8,159.8,159.39,159.55,4940.0
2022-06-08 12:50:00,159.56,159.82,159.56,159.8,7697.0,159.56,159.82,159.56,159.8,7697.0
2022-06-08 13:00:00,159.76,159.82,159.15,159.16,8552.0,159.76,159.82,159.15,159.16,8552.0
2022-06-08 13:10:00,159.24,159.39,158.98,159.39,7522.0,159.24,159.39,158.98,159.39,7522.0
2022-06-08 13:20:00,159.28,159.35,159.14,159.2,4289.0,159.28,159.35,159.14,159.2,4289.0
2022-06-08 13:30:00,159.1,159.1,158.88,159.0,19827.0,159.1,159.1,158.88,159.0,19827.0
2022-06-08 13:40:00,159.0,159.82,159.0,159.75,7150.0,159.0,159.82,159.0,159.75,7150.0
2022-06-08 13:50:00,159.77,159.9,159.62,159.76,4698.0,159.77,159.9,159.62,159.76,4698.0
2022-06-08 14:00:00,159.85,160.18,159.84,159.84,13214.0,159.85,160.18,159.84,159.84,13214.0
2022-06-08 14:10:00,159.78,159.78,159.04,159.04,32131.0,159.78,159.78,159.04,159.04,32131.0
2022-06-08 14:20:00,159.03,159.38,158.95,159.1,17598.0,159.03,159.38,158.95,159.1,17598.0
2022-06-08 14:30:00,159.27,159.3,158.91,159.04,5248.0,159.27,159.3,158.91,159.04,5248.0
2022-06-08 14:40:00,159.12,159.6,159.12,159.56,8235.0,159.12,159.6,159.12,159.56,8235.0
2022-06-08 14:50:00,159.56,159.59,159.47,159.56,18402.0,159.56,159.59,159.47,159.56,18402.0
2022-06-08 15:00:00,159.5,159.63,159.37,159.53,18711.0,159.5,159.63,159.37,159.53,18711.0
2022-06-08 15:10:00,159.5,159.93,159.5,159.81,7393.0,159.5,159.93,159.5,159.81,7393.0
2022-06-08 15:20:00,159.85,160.17,159.85,160.0,5362.0,159.85,160.17,159.85,160.0,5362.0
2022-06-08 15:30:00,160.02,160.32,159.97,160.19,8258.0,160.02,160.32,159.97,160.19,8258.0
2022-06-08 15:40:00,160.15,160.27,159.73,159.73,20300.0,160.15,160.27,159.73,159.73,20300.0
2022-06-08 15:50:00,159.7,159.96,159.5,159.94,97640.0,159.7,159.96,159.5,159.94,97640.0
2022-06-09 09:30:00,158.48,159.25,157.29,157.33,25916.0,158.48,159.25,157.29,157.33,25916.0
2022-06-09 09:40:00,157.32,158.68,156.55,158.25,13098.0,157.32,158.68,156.55,158.25,13098.0
2022-06-09 09:50:00,158.29,159.48,158.28,159.32,12348.0,158.29,159.48,158.28,159.32,12348.0
2022-06-09 10:00:00,159.09,159.32,158.64,158.75,10240.0,159.09,159.32,158.64,158.75,10240.0
2022-06-09 10:10:00,158.72,159.45,158.69,159.14,12849.0,158.72,159.45,158.69,159.14,12849.0
2022-06-09 10:20:00,159.26,159.83,159.26,159.67,13557.0,159.26,159.83,159.26,159.67,13557.0
2022-06-09 10:30:00,159.73,160.03,159.52,159.95,7284.0,159.73,160.03,159.52,159.95,7284.0
2022-06-09 10:40:00,159.86,159.86,158.98,159.14,13661.0,159.86,159.86,158.98,159.14,13661.0
2022-06-09 10:50:00,159.09,159.28,158.78,159.1,12742.0,159.09,159.28,158.78,159.1,12742.0
2022-06-09 11:00:00,159.09,159.19,158.65,158.94,12605.0,159.09,159.19,158.65,158.94,12605.0
2022-06-09 11:10:00,158.93,159.11,158.63,158.67,5405.0,158.93,159.11,158.63,158.67,5405.0
2022-06-09 11:20:00,158.72,158.86,158.6,158.64,8301.0,158.72,158.86,158.6,158.64,8301.0
2022-06-09 11:30:00,158.69,159.04,158.38,158.87,14256.0,158.69,159.04,158.38,158.87,14256.0
2022-06-09 11:40:00,158.97,159.65,158.84,158.92,7398.0,158.97,159.65,158.84,158.92,7398.0
2022-06-09 11:50:00,158.83,159.22,158.5,159.22,5778.0,158.83,159.22,158.5,159.22,5778.0
2022-06-09 12:00:00,159.17,159.32,158.74,158.8,4801.0,159.17,159.32,158.74,158.8,4801.0
2022-06-09 12:10:00,158.72,158.86,158.4,158.77,5959.0,158.72,158.86,158.4,158.77,5959.0
2022-06-09 12:20:00,158.83,159.07,158.83,159.02,4801.0,158.83,159.07,158.83,159.02,4801.0
2022-06-09 12:30:00,159.07,159.07,158.76,158.85,3427.0,159.07,159.07,158.76,158.85,3427.0
2022-06-09 12:40:00,158.92,159.12,158.85,159.0,4000.0,158.92,159.12,158.85,159.0,4000.0
2022-06-09 12:50:00,159.05,159.26,158.63,159.11,12360.0,159.05,159.26,158.63,159.11,12360.0
2022-06-09 13:00:00,159.09,159.23,158.95,159.05,6491.0,159.09,159.23,158.95,159.05,6491.0
2022-06-09 13:10:00,159.05,159.21,158.89,158.97,5231.0,159.05,159.21,158.89,158.97,5231.0
2022-06-09 13:20:00,158.97,158.97,158.56,158.6,5626.0,158.97,158.97,158.56,158.6,5626.0
2022-06-09 13:30:00,158.61,158.61,158.26,158.39,6280.0,158.61,158.61,158.26,158.39,6280.0
2022-06-09 13:40:00,158.37,158.52,158.22,158.5,5100.0,158.37,158.52,158.22,158.5,5100.0
2022-06-09 13:50:00,158.43,158.72,158.42,158.72,3838.0,158.43,158.72,158.42,158.72,3838.0
2022-06-09 14:00:00,158.72,158.74,158.38,158.57,6620.0,158.72,158.74,158.38,158.57,6620.0
2022-06-09 14:10:00,158.61,158.61,158.31,158.53,5460.0,158.61,158.61,158.31,158.53,5460.0
2022-06-09 14:20:00,158.6,158.63,158.18,158.48,5614.0,158.6,158.63,158.18,158.48,5614.0
2022-06-09 14:30:00,158.48,158.48,158.06,158.16,4654.0,158.48,158.48,158.06,158.16,4654.0
2022-06-09 14:40:00,158.12,158.23,157.9,158.1,5319.0,158.12,158.23,157.9,158.1,5319.0
2022-06-09 14:50:00,158.13,158.13,157.58,157.58,5544.0,158.13,158.13,157.58,157.58,5544.0
2022-06-09 15:00:00,157.52,157.52,156.98,157.09,9596.0,157.52,157.52,156.98,157.09,9596.0
2022-06-09 15:10:00,157.15,157.24,156.97,157.17,12249.0,157.15,157.24,156.97,157.17,12249.0
2022-06-09 15:20:00,157.19,157.28,156.79,156.82,19736.0,157.19,157.28,156.79,156.82,19736.0
2022-06-09 15:30:00,156.81,157.06,156.75,156.86,15968.0,156.81,157.06,156.75,156.86,15968.0
2022-06-09 15:40:00,156.82,156.83,156.07,156.19,28315.0,156.82,156.83,156.07,156.19,28315.0
2022-06-09 15:50:00,156.19,156.53,155.75,155.8,88562.0,156.19,156.53,155.75,155.8,88562.0
2022-06-10 09:30:00,151.94,152.49,150.56,150.89,37136.0,151.94,152.49,150.56,150.89,37136.0
2022-06-10 09:40:00,150.75,151.99,150.74,151.53,9095.0,150.75,151.99,150.74,151.53,9095.0
2022-06-10 09:50:00,151.69,151.69,150.61,150.77,11303.0,151.69,151.69,150.61,150.77,11303.0
2022-06-10 10:00:00,150.78,150.78,149.64,149.9,13040.0,150.78,150.78,149.64,149.9,13040.0
2022-06-10 10:10:00,149.89,150.2,149.54,149.83,11567.0,149.89,150.2,149.54,149.83,11567.0
2022-06-10 10:20:00,150.11,150.11,149.44,149.51,5144.0,150.11,150.11,149.44,149.51,5144.0
2022-06-10 10:30:00,149.36,149.69,149.27,149.69,14057.0,149.36,149.69,149.27,149.69,14057.0
2022-06-10 10:40:00,149.64,149.74,148.86,148.99,18890.0,149.64,149.74,148.86,148.99,18890.0
2022-06-10 10:50:00,148.92,149.38,148.32,148.32,7353.0,148.92,149.38,148.32,148.32,7353.0
2022-06-10 11:00:00,148.2,148.59,148.16,148.2,9100.0,148.2,148.59,148.16,148.2,9100.0
2022-06-10 11:10:00,148.14,148.42,147.92,148.4,4359.0,148.14,148.42,147.92,148.4,4359.0
2022-06-10 11:20:00,148.49,148.54,147.91,147.94,13534.0,148.49,148.54,147.91,147.94,13534.0
2022-06-10 11:30:00,147.95,148.17,147.84,148.16,9756.0,147.95,148.17,147.84,148.16,9756.0
2022-06-10 11:40:00,148.15,148.61,148.14,148.42,8309.0,148.15,148.61,148.14,148.42,8309.0
2022-06-10 11:50:00,148.39,149.01,148.39,148.86,8282.0,148.39,149.01,148.39,148.86,8282.0
2022-06-10 12:00:00,148.82,149.1,148.71,148.89,11301.0,148.82,149.1,148.71,148.89,11301.0
2022-06-10 12:10:00,148.86,148.86,148.5,148.7,9564.0,148.86,148.86,148.5,148.7,9564.0
2022-06-10 12:20:00,148.78,148.96,148.74,148.96,5780.0,148.78,148.96,148.74,148.96,5780.0
2022-06-10 12:30:00,148.94,149.27,148.88,149.19,5126.0,148.94,149.27,148.88,149.19,5126.0
2022-06-10 12:40:00,149.26,149.58,149.21,149.21,9279.0,149.26,149.58,149.21,149.21,9279.0
2022-06-10 12:50:00,149.21,149.41,149.01,149.41,3945.0,149.21,149.41,149.01,149.41,3945.0
2022-06-10 13:00:00,149.43,149.52,149.29,149.29,4023.0,149.43,149.52,149.29,149.29,4023.0
2022-06-10 13:10:00,149.42,149.47,149.12,149.43,4579.0,149.42,149.47,149.12,149.43,4579.0
2022-06-10 13:20:00,149.48,149.59,149.38,149.58,3118.0,149.48,149.59,149.38,149.58,3118.0
2022-06-10 13:30:00,149.61,149.61,149.1,149.58,4439.0,149.61,149.61,149.1,149.58,4439.0
2022-06-10 13:40:00,149.55,150.45,149.54,150.4,5470.0,149.55,150.45,149.54,150.4,5470.0
2022-06-10 13:50:00,150.56,150.66,150.08,150.3,6868.0,150.56,150.66,150.08,150.3,6868.0
2022-06-10 14:00:00,150.2,150.25,149.87,150.01,6447.0,150.2,150.25,149.87,150.01,6447.0
2022-06-10 14:10:00,150.03,150.54,149.93,150.5,5605.0,150.03,150.54,149.93,150.5,5605.0
2022-06-10 14:20:00,150.6,150.71,150.24,150.36,5791.0,150.6,150.71,150.24,150.36,5791.0
2022-06-10 14:30:00,150.43,150.67,150.27,150.31,6569.0,150.43,150.67,150.27,150.31,6569.0
2022-06-10 14:40:00,150.27,150.56,149.97,150.56,7410.0,150.27,150.56,149.97,150.56,7410.0
2022-06-10 14:50:00,150.48,151.09,150.33,150.94,7230.0,150.48,151.09,150.33,150.94,7230.0
2022-06-10 15:00:00,151.01,151.08,150.1,150.26,22065.0,151.01,151.08,150.1,150.26,22065.0
2022-06-10 15:10:00,150.18,150.95,150.18,150.81,11932.0,150.18,150.95,150.18,150.81,11932.0
2022-06-10 15:20:00,150.77,151.27,150.27,150.97,13954.0,150.77,151.27,150.27,150.97,13954.0
2022-06-10 15:30:00,150.96,150.96,150.51,150.74,20425.0,150.96,150.96,150.51,150.74,20425.0
2022-06-10 15:40:00,150.61,150.69,149.43,149.43,31618.0,150.61,150.69,149.43,149.43,31618.0
2022-06-10 15:50:00,149.31,149.9,149.06,149.06,98577.0,149.31,149.9,149.06,149.06,98577.0
2022-06-13 09:30:00,144.4,145.22,143.62,144.07,36839.0,144.4,145.22,143.62,144.07,36839.0
2022-06-13 09:40:00,143.89,145.3,143.81,144.58,10411.0,143.89,145.3,143.81,144.58,10411.0
2022-06-13 09:50:00,144.4,145.01,144.22,144.25,6672.0,144.4,145.01,144.22,144.25,6672.0
2022-06-13 10:00:00,144.43,144.71,143.66,144.12,9900.0,144.43,144.71,143.66,144.12,9900.0
2022-06-13 10:10:00,144.02,144.02,142.9,143.19,9230.0,144.02,144.02,142.9,143.19,9230.0
2022-06-13 10:20:00,143.25,143.39,142.71,142.71,8785.0,143.25,143.39,142.71,142.71,8785.0
2022-06-13 10:30:00,142.61,142.61,142.32,142.51,4669.0,142.61,142.61,142.32,142.51,4669.0
2022-06-13 10:40:00,142.4,142.4,141.61,141.81,9513.0,142.4,142.4,141.61,141.81,9513.0
2022-06-13 10:50:00,141.64,142.38,141.64,142.15,6742.0,141.64,142.38,141.64,142.15,6742.0
2022-06-13 11:00:00,141.91,142.06,141.61,142.06,12728.0,141.91,142.06,141.61,142.06,12728.0
2022-06-13 11:10:00,141.93,142.58,141.55,142.57,26572.0,141.93,142.58,141.55,142.57,26572.0
2022-06-13 11:20:00,142.51,142.84,142.39,142.46,9104.0,142.51,142.84,142.39,142.46,9104.0
2022-06-13 11:30:00,142.51,142.87,142.44,142.71,7971.0,142.51,142.87,142.44,142.71,7971.0
2022-06-13 11:40:00,142.83,143.04,142.4,142.69,12330.0,142.83,143.04,142.4,142.69,12330.0
2022-06-13 11:50:00,142.66,142.9,142.31,142.81,12887.0,142.66,142.9,142.31,142.81,12887.0
2022-06-13 12:00:00,142.79,143.23,142.52,142.9,11434.0,142.79,143.23,142.52,142.9,11434.0
2022-06-13 12:10:00,142.84,143.23,142.84,143.15,6009.0,142.84,143.23,142.84,143.15,6009.0
2022-06-13 12:20:00,143.33,143.61,143.08,143.57,8137.0,143.33,143.61,143.08,143.57,8137.0
2022-06-13 12:30:00,143.5,144.85,143.49,144.77,4719.0,143.5,144.85,143.49,144.77,4719.0
2022-06-13 12:40:00,144.91,144.91,144.13,144.17,7883.0,144.91,144.91,144.13,144.17,7883.0
2022-06-13 12:50:00,144.22,144.31,143.74,143.81,11311.0,144.22,144.31,143.74,143.81,11311.0
2022-06-13 13:00:00,143.81,143.81,143.4,143.57,9933.0,143.81,143.81,143.4,143.57,9933.0
2022-06-13 13:10:00,143.66,143.71,143.49,143.53,5808.0,143.66,143.71,143.49,143.53,5808.0
2022-06-13 13:20:00,143.52,143.7,143.33,143.53,6782.0,143.52,143.7,143.33,143.53,6782.0
2022-06-13 13:30:00,143.49,143.7,143.29,143.59,7752.0,143.49,143.7,143.29,143.59,7752.0
2022-06-13 13:40:00,143.52,144.44,143.52,144.44,11106.0,143.52,144.44,143.52,144.44,11106.0
2022-06-13 13:50:00,144.43,144.48,144.06,144.2,6835.0,144.43,144.48,144.06,144.2,6835.0
2022-06-13 14:00:00,144.1,144.12,143.26,143.26,7601.0,144.1,144.12,143.26,143.26,7601.0
2022-06-13 14:10:00,143.14,143.25,142.95,143.11,6990.0,143.14,143.25,142.95,143.11,6990.0
2022-06-13 14:20:00,143.16,143.3,143.07,143.1,7489.0,143.16,143.3,143.07,143.1,7489.0
2022-06-13 14:30:00,142.97,143.32,142.36,143.24,8371.0,142.97,143.32,142.36,143.24,8371.0
2022-06-13 14:40:00,143.21,143.42,143.06,143.26,7803.0,143.21,143.42,143.06,143.26,7803.0
2022-06-13 14:50:00,143.28,143.37,142.82,142.88,7940.0,143.28,143.37,142.82,142.88,7940.0
2022-06-13 15:00:00,142.84,143.27,142.75,142.75,20623.0,142.84,143.27,142.75,142.75,20623.0
2022-06-13 15:10:00,142.8,143.46,142.31,142.84,30288.0,142.8,143.46,142.31,142.84,30288.0
2022-06-13 15:20:00,142.83,142.96,142.16,142.21,18253.0,142.83,142.96,142.16,142.21,18253.0
2022-06-13 15:30:00,142.17,142.17,141.33,141.34,44789.0,142.17,142.17,141.33,141.34,44789.0
2022-06-13 15:40:00,141.37,141.57,141.28,141.36,34536.0,141.37,141.57,141.28,141.36,34536.0
2022-06-13 15:50:00,141.4,141.83,140.89,141.66,110056.0,141.4,141.83,140.89,141.66,110056.0
2022-06-14 09:30:00,142.79,143.56,141.35,141.36,16969.0,142.79,143.56,141.35,141.36,16969.0
2022-06-14 09:40:00,141.05,141.2,140.4,140.64,8148.0,141.05,141.2,140.4,140.64,8148.0
2022-06-14 09:50:00,140.37,141.84,140.21,141.82,5566.0,140.37,141.84,140.21,141.82,5566.0
2022-06-14 10:00:00,141.78,142.15,141.21,141.22,7526.0,141.78,142.15,141.21,141.22,7526.0
2022-06-14 10:10:00,141.31,141.38,140.73,140.99,3711.0,141.31,141.38,140.73,140.99,3711.0
2022-06-14 10:20:00,140.99,141.31,140.54,141.21,4700.0,140.99,141.31,140.54,141.21,4700.0
2022-06-14 10:30:00,141.18,141.46,140.87,141.28,4800.0,141.18,141.46,140.87,141.28,4800.0
2022-06-14 10:40:00,141.32,142.23,140.83,142.14,8400.0,141.32,142.23,140.83,142.14,8400.0
2022-06-14 10:50:00,142.18,142.44,141.98,142.01,8707.0,142.18,142.44,141.98,142.01,8707.0
2022-06-14 11:00:00,141.97,142.14,141.38,141.5,8309.0,141.97,142.14,141.38,141.5,8309.0
2022-06-14 11:10:00,141.47,141.65,141.25,141.59,7521.0,141.47,141.65,141.25,141.59,7521.0
2022-06-14 11:20:00,141.57,142.21,141.43,142.15,2800.0,141.57,142.21,141.43,142.15,2800.0
2022-06-14 11:30:00,142.06,142.87,141.78,142.25,15455.0,142.06,142.87,141.78,142.25,15455.0
2022-06-14 11:40:00,142.22,142.69,142.2,142.33,5941.0,142.22,142.69,142.2,142.33,5941.0
2022-06-14 11:50:00,142.36,142.94,142.2,142.94,15047.0,142.36,142.94,142.2,142.94,15047.0
2022-06-14 12:00:00,142.84,142.84,142.37,142.57,8390.0,142.84,142.84,142.37,142.57,8390.0
2022-06-14 12:10:00,142.6,142.98,142.38,142.98,5146.0,142.6,142.98,142.38,142.98,5146.0
2022-06-14 12:20:00,142.95,143.07,142.65,142.65,4108.0,142.95,143.07,142.65,142.65,4108.0
2022-06-14 12:30:00,142.64,142.76,142.48,142.53,4015.0,142.64,142.76,142.48,142.53,4015.0
2022-06-14 12:40:00,142.55,142.9,142.51,142.9,5525.0,142.55,142.9,142.51,142.9,5525.0
2022-06-14 12:50:00,142.94,142.95,142.68,142.79,7983.0,142.94,142.95,142.68,142.79,7983.0
2022-06-14 13:00:00,142.84,142.99,142.47,142.99,7096.0,142.84,142.99,142.47,142.99,7096.0
2022-06-14 13:10:00,143.01,143.61,142.97,143.61,4145.0,143.01,143.61,142.97,143.61,4145.0
2022-06-14 13:20:00,143.57,144.14,143.43,143.49,10923.0,143.57,144.14,143.43,143.49,10923.0
2022-06-14 13:30:00,143.39,143.57,143.27,143.28,12635.0,143.39,143.57,143.27,143.28,12635.0
2022-06-14 13:40:00,143.21,143.67,143.15,143.6,32403.0,143.21,143.67,143.15,143.6,32403.0
2022-06-14 13:50:00,143.64,143.68,143.0,143.09,11868.0,143.64,143.68,143.0,143.09,11868.0
2022-06-14 14:00:00,143.09,143.31,142.76,143.31,5227.0,143.09,143.31,142.76,143.31,5227.0
2022-06-14 14:10:00,143.15,143.15,142.83,143.11,4295.0,143.15,143.15,142.83,143.11,4295.0
2022-06-14 14:20:00,143.16,143.39,143.11,143.35,7846.0,143.16,143.39,143.11,143.35,7846.0
2022-06-14 14:30:00,143.34,143.6,143.18,143.45,9393.0,143.34,143.6,143.18,143.45,9393.0
2022-06-14 14:40:00,143.39,143.4,142.65,142.65,4457.0,143.39,143.4,142.65,142.65,4457.0
2022-06-14 14:50:00,142.63,142.8,142.51,142.67,11930.0,142.63,142.8,142.51,142.67,11930.0
2022-06-14 15:00:00,142.6,142.87,142.48,142.48,10312.0,142.6,142.87,142.48,142.48,10312.0
2022-06-14 15:10:00,142.6,142.75,141.76,141.78,14012.0,142.6,142.75,141.76,141.78,14012.0
2022-06-14 15:20:00,141.84,142.89,141.84,142.89,14416.0,141.84,142.89,141.84,142.89,14416.0
2022-06-14 15:30:00,142.92,143.84,142.9,143.63,20609.0,142.92,143.84,142.9,143.63,20609.0
2022-06-14 15:40:00,143.69,144.03,143.52,143.86,22933.0,143.69,144.03,143.52,143.86,22933.0
2022-06-14 15:50:00,143.85,143.95,143.22,143.42,71294.0,143.85,143.95,143.22,143.42,71294.0
2022-06-15 09:30:00,145.19,146.07,145.06,145.61,35138.0,145.19,146.07,145.06,145.61,35138.0
2022-06-15 09:40:00,145.48,147.14,145.48,147.12,20440.0,145.48,147.14,145.48,147.12,20440.0
2022-06-15 09:50:00,147.13,147.45,146.34,146.68,17649.0,147.13,147.45,146.34,146.68,17649.0
2022-06-15 10:00:00,146.57,147.5,146.57,147.19,12942.0,146.57,147.5,146.57,147.19,12942.0
2022-06-15 10:10:00,147.2,147.6,146.95,147.19,14058.0,147.2,147.6,146.95,147.19,14058.0
2022-06-15 10:20:00,147.13,147.48,147.0,147.09,11839.0,147.13,147.48,147.0,147.09,11839.0
2022-06-15 10:30:00,147.16,147.16,146.06,146.36,27636.0,147.16,147.16,146.06,146.36,27636.0
2022-06-15 10:40:00,146.3,146.55,146.13,146.22,15089.0,146.3,146.55,146.13,146.22,15089.0
2022-06-15 10:50:00,146.3,146.33,145.96,146.2,9527.0,146.3,146.33,145.96,146.2,9527.0
2022-06-15 11:00:00,146.24,146.41,146.13,146.13,7159.0,146.24,146.41,146.13,146.13,7159.0
2022-06-15 11:10:00,146.07,146.24,145.88,146.14,9862.0,146.07,146.24,145.88,146.14,9862.0
2022-06-15 11:20:00,146.12,146.7,146.05,146.7,15802.0,146.12,146.7,146.05,146.7,15802.0
2022-06-15 11:30:00,146.66,146.81,146.35,146.74,8811.0,146.66,146.81,146.35,146.74,8811.0
2022-06-15 11:40:00,146.68,146.7,146.41,146.49,7318.0,146.68,146.7,146.41,146.49,7318.0
2022-06-15 11:50:00,146.46,146.57,146.1,146.45,6762.0,146.46,146.57,146.1,146.45,6762.0
2022-06-15 12:00:00,146.45,146.71,146.41,146.41,5531.0,146.45,146.71,146.41,146.41,5531.0
2022-06-15 12:10:00,146.41,146.85,146.41,146.71,5520.0,146.41,146.85,146.41,146.71,5520.0
2022-06-15 12:20:00,146.66,146.75,146.42,146.46,3887.0,146.66,146.75,146.42,146.46,3887.0
2022-06-15 12:30:00,146.47,146.59,146.24,146.24,6014.0,146.47,146.59,146.24,146.24,6014.0
2022-06-15 12:40:00,146.14,146.16,145.95,146.09,5736.0,146.14,146.16,145.95,146.09,5736.0
2022-06-15 12:50:00,146.08,146.08,145.58,145.62,4874.0,146.08,146.08,145.58,145.62,4874.0
2022-06-15 13:00:00,145.68,145.87,145.62,145.62,6296.0,145.68,145.87,145.62,145.62,6296.0
2022-06-15 13:10:00,145.73,145.99,145.66,145.85,7229.0,145.73,145.99,145.66,145.85,7229.0
2022-06-15 13:20:00,145.97,146.35,145.92,146.25,8462.0,145.97,146.35,145.92,146.25,8462.0
2022-06-15 13:30:00,146.22,146.38,146.17,146.37,3546.0,146.22,146.38,146.17,146.37,3546.0
2022-06-15 13:40:00,146.39,146.5,146.21,146.22,6256.0,146.39,146.5,146.21,146.22,6256.0
2022-06-15 13:50:00,146.17,146.94,145.93,146.7,7652.0,146.17,146.94,145.93,146.7,7652.0
2022-06-15 14:00:00,146.58,147.47,144.32,145.13,12530.0,146.58,147.47,144.32,145.13,12530.0
2022-06-15 14:10:00,145.08,146.32,144.57,146.1,4703.0,145.08,146.32,144.57,146.1,4703.0
2022-06-15 14:20:00,146.4,146.47,145.0,145.13,10811.0,146.4,146.47,145.0,145.13,10811.0
2022-06-15 14:30:00,145.17,147.11,144.02,146.52,35195.0,145.17,147.11,144.02,146.52,35195.0
2022-06-15 14:40:00,146.39,149.44,146.27,148.1,18850.0,146.39,149.44,146.27,148.1,18850.0
2022-06-15 14:50:00,148.15,148.45,146.77,147.2,22027.0,148.15,148.45,146.77,147.2,22027.0
2022-06-15 15:00:00,147.16,148.06,147.12,147.89,11993.0,147.16,148.06,147.12,147.89,11993.0
2022-06-15 15:10:00,147.99,148.37,146.97,147.54,17670.0,147.99,148.37,146.97,147.54,17670.0
2022-06-15 15:20:00,147.81,149.04,147.75,149.04,14368.0,147.81,149.04,147.75,149.04,14368.0
2022-06-15 15:30:00,149.04,149.91,148.56,148.56,23519.0,149.04,149.91,148.56,148.56,23519.0
2022-06-15 15:40:00,148.4,148.48,147.75,148.24,41157.0,148.4,148.48,147.75,148.24,41157.0
2022-06-15 15:50:00,148.21,148.24,147.27,147.62,110612.0,148.21,148.24,147.27,147.62,110612.0
2022-06-16 09:30:00,143.2,144.16,142.3,142.82,32120.0,143.2,144.16,142.3,142.82,32120.0
2022-06-16 09:40:00,143.17,144.51,142.94,144.21,14196.0,143.17,144.51,142.94,144.21,14196.0
2022-06-16 09:50:00,144.2,144.25,142.94,143.41,18932.0,144.2,144.25,142.94,143.41,18932.0
2022-06-16 10:00:00,143.15,143.2,142.25,142.54,15442.0,143.15,143.2,142.25,142.54,15442.0
2022-06-16 10:10:00,142.66,142.75,141.97,141.97,11607.0,142.66,142.75,141.97,141.97,11607.0
2022-06-16 10:20:00,141.95,142.66,141.91,142.15,12856.0,141.95,142.66,141.91,142.15,12856.0
2022-06-16 10:30:00,142.15,142.2,141.43,141.43,15825.0,142.15,142.2,141.43,141.43,15825.0
2022-06-16 10:40:00,141.19,141.39,140.23,140.23,20347.0,141.19,141.39,140.23,140.23,20347.0
2022-06-16 10:50:00,140.25,140.6,140.24,140.25,26315.0,140.25,140.6,140.24,140.25,26315.0
2022-06-16 11:00:00,140.24,140.54,139.9,140.13,14982.0,140.24,140.54,139.9,140.13,14982.0
2022-06-16 11:10:00,140.21,140.72,140.11,140.17,33136.0,140.21,140.72,140.11,140.17,33136.0
2022-06-16 11:20:00,140.18,141.15,139.86,140.93,13354.0,140.18,141.15,139.86,140.93,13354.0
2022-06-16 11:30:00,140.82,140.89,140.01,140.43,10099.0,140.82,140.89,140.01,140.43,10099.0
2022-06-16 11:40:00,140.43,140.46,139.86,140.22,14488.0,140.43,140.46,139.86,140.22,14488.0
2022-06-16 11:50:00,140.24,140.32,139.93,140.32,6315.0,140.24,140.32,139.93,140.32,6315.0
2022-06-16 12:00:00,140.3,140.4,139.91,140.11,6795.0,140.3,140.4,139.91,140.11,6795.0
2022-06-16 12:10:00,140.08,140.55,140.06,140.42,5646.0,140.08,140.55,140.06,140.42,5646.0
2022-06-16 12:20:00,140.28,140.8,140.27,140.78,10109.0,140.28,140.8,140.27,140.78,10109.0
2022-06-16 12:30:00,140.68,140.75,140.31,140.49,7870.0,140.68,140.75,140.31,140.49,7870.0
2022-06-16 12:40:00,140.51,141.01,140.45,140.84,6100.0,140.51,141.01,140.45,140.84,6100.0
2022-06-16 12:50:00,140.89,141.05,140.43,140.64,7069.0,140.89,141.05,140.43,140.64,7069.0
2022-06-16 13:00:00,140.74,141.05,140.54,141.01,4302.0,140.74,141.05,140.54,141.01,4302.0
2022-06-16 13:10:00,140.98,140.98,140.4,140.48,5198.0,140.98,140.98,140.4,140.48,5198.0
2022-06-16 13:20:00,140.44,140.91,140.0,140.87,8494.0,140.44,140.91,140.0,140.87,8494.0
2022-06-16 13:30:00,140.56,140.87,140.07,140.38,11535.0,140.56,140.87,140.07,140.38,11535.0
2022-06-16 13:40:00,140.44,140.47,139.73,139.92,12491.0,140.44,140.47,139.73,139.92,12491.0
2022-06-16 13:50:00,139.9,140.13,139.77,139.93,18613.0,139.9,140.13,139.77,139.93,18613.0
2022-06-16 14:00:00,139.91,140.41,139.9,140.09,11018.0,139.91,140.41,139.9,140.09,11018.0
2022-06-16 14:10:00,140.08,140.25,139.97,140.19,9667.0,140.08,140.25,139.97,140.19,9667.0
2022-06-16 14:20:00,140.19,140.22,139.95,140.16,10251.0,140.19,140.22,139.95,140.16,10251.0
2022-06-16 14:30:00,140.13,140.55,140.12,140.45,10911.0,140.13,140.55,140.12,140.45,10911.0
2022-06-16 14:40:00,140.51,140.83,140.03,140.03,7082.0,140.51,140.83,140.03,140.03,7082.0
2022-06-16 14:50:00,140.11,140.42,140.02,140.42,10843.0,140.11,140.42,140.02,140.42,10843.0
2022-06-16 15:00:00,140.46,141.25,140.32,141.24,20147.0,140.46,141.25,140.32,141.24,20147.0
2022-06-16 15:10:00,141.32,141.52,140.71,141.09,18895.0,141.32,141.52,140.71,141.09,18895.0
2022-06-16 15:20:00,141.17,141.57,141.1,141.31,18937.0,141.17,141.57,141.1,141.31,18937.0
2022-06-16 15:30:00,141.26,141.4,140.33,140.52,26321.0,141.26,141.4,140.33,140.52,26321.0
2022-06-16 15:40:00,140.56,140.89,139.87,139.87,41975.0,140.56,140.89,139.87,139.87,41975.0
2022-06-16 15:50:00,139.96,141.16,139.96,141.16,126105.0,139.96,141.16,139.96,141.16,126105.0
2022-06-17 09:30:00,141.65,143.22,141.64,142.47,354447.0,141.65,143.22,141.64,142.47,354447.0
2022-06-17 09:40:00,142.69,143.77,142.59,143.46,9842.0,142.69,143.77,142.59,143.46,9842.0
2022-06-17 09:50:00,143.45,143.92,143.14,143.37,9302.0,143.45,143.92,143.14,143.37,9302.0
2022-06-17 10:00:00,143.44,143.49,142.6,142.79,10397.0,143.44,143.49,142.6,142.79,10397.0
2022-06-17 10:10:00,143.01,143.25,141.67,141.67,7359.0,143.01,143.25,141.67,141.67,7359.0
2022-06-17 10:20:00,141.74,141.76,141.14,141.49,9708.0,141.74,141.76,141.14,141.49,9708.0
2022-06-17 10:30:00,141.57,141.71,140.27,141.04,8685.0,141.57,141.71,140.27,141.04,8685.0
2022-06-17 10:40:00,141.05,141.21,140.59,141.0,5990.0,141.05,141.21,140.59,141.0,5990.0
2022-06-17 10:50:00,140.99,141.46,140.99,141.16,8965.0,140.99,141.46,140.99,141.16,8965.0
2022-06-17 11:00:00,141.14,142.71,140.86,142.71,10514.0,141.14,142.71,140.86,142.71,10514.0
2022-06-17 11:10:00,142.86,143.69,142.66,143.65,9806.0,142.86,143.69,142.66,143.65,9806.0
2022-06-17 11:20:00,143.63,143.71,142.64,143.52,11625.0,143.63,143.71,142.64,143.52,11625.0
2022-06-17 11:30:00,143.55,143.92,142.85,143.05,17446.0,143.55,143.92,142.85,143.05,17446.0
2022-06-17 11:40:00,143.31,143.33,142.7,142.86,12200.0,143.31,143.33,142.7,142.86,12200.0
2022-06-17 11:50:00,142.77,142.85,142.22,142.43,21661.0,142.77,142.85,142.22,142.43,21661.0
2022-06-17 12:00:00,142.14,142.64,142.02,142.53,10966.0,142.14,142.64,142.02,142.53,10966.0
2022-06-17 12:10:00,142.65,143.24,142.51,142.89,6381.0,142.65,143.24,142.51,142.89,6381.0
2022-06-17 12:20:00,142.86,143.48,142.86,143.16,6594.0,142.86,143.48,142.86,143.16,6594.0
2022-06-17 12:30:00,143.25,143.5,142.99,143.34,6072.0,143.25,143.5,142.99,143.34,6072.0
2022-06-17 12:40:00,143.47,144.16,143.23,144.02,9006.0,143.47,144.16,143.23,144.02,9006.0
2022-06-17 12:50:00,143.95,143.95,143.32,143.58,6916.0,143.95,143.95,143.32,143.58,6916.0
2022-06-17 13:00:00,143.52,144.56,143.52,144.56,10758.0,143.52,144.56,143.52,144.56,10758.0
2022-06-17 13:10:00,144.6,145.0,144.39,144.45,9786.0,144.6,145.0,144.39,144.45,9786.0
2022-06-17 13:20:00,144.42,144.48,144.25,144.25,6037.0,144.42,144.48,144.25,144.25,6037.0
2022-06-17 13:30:00,144.3,144.6,144.11,144.31,5986.0,144.3,144.6,144.11,144.31,5986.0
2022-06-17 13:40:00,144.3,144.54,143.84,144.14,7794.0,144.3,144.54,143.84,144.14,7794.0
2022-06-17 13:50:00,144.2,144.48,144.16,144.21,9642.0,144.2,144.48,144.16,144.21,9642.0
2022-06-17 14:00:00,144.31,144.48,143.9,144.16,5573.0,144.31,144.48,143.9,144.16,5573.0
2022-06-17 14:10:00,144.12,144.34,143.96,144.25,10224.0,144.12,144.34,143.96,144.25,10224.0
2022-06-17 14:20:00,144.31,144.54,144.16,144.2,10462.0,144.31,144.54,144.16,144.2,10462.0
2022-06-17 14:30:00,144.11,144.57,143.81,144.57,7550.0,144.11,144.57,143.81,144.57,7550.0
2022-06-17 14:40:00,144.69,144.93,144.35,144.44,8995.0,144.69,144.93,144.35,144.44,8995.0
2022-06-17 14:50:00,144.39,144.4,143.98,143.98,11663.0,144.39,144.4,143.98,143.98,11663.0
2022-06-17 15:00:00,144.18,144.49,143.98,144.13,12059.0,144.18,144.49,143.98,144.13,12059.0
2022-06-17 15:10:00,144.0,144.0,143.2,143.71,16279.0,144.0,144.0,143.2,143.71,16279.0
2022-06-17 15:20:00,143.76,144.6,143.75,144.4,14510.0,143.76,144.6,143.75,144.4,14510.0
2022-06-17 15:30:00,144.37,144.42,143.7,143.97,22932.0,144.37,144.42,143.7,143.97,22932.0
2022-06-17 15:40:00,143.97,143.97,142.99,143.28,32555.0,143.97,143.97,142.99,143.28,32555.0
2022-06-17 15:50:00,143.21,143.53,142.6,143.0,155270.0,143.21,143.53,142.6,143.0,155270.0
2022-06-21 09:30:00,145.54,149.14,145.35,148.06,103916.0,145.54,149.14,145.35,148.06,103916.0
2022-06-21 09:40:00,148.16,149.23,148.14,148.18,17022.0,148.16,149.23,148.14,148.18,17022.0
2022-06-21 09:50:00,148.17,149.48,148.07,149.27,20511.0,148.17,149.48,148.07,149.27,20511.0
2022-06-21 10:00:00,149.39,150.14,149.09,149.47,23033.0,149.39,150.14,149.09,149.47,23033.0
2022-06-21 10:10:00,149.5,149.91,149.2,149.22,10111.0,149.5,149.91,149.2,149.22,10111.0
2022-06-21 10:20:00,149.02,149.71,149.02,149.39,17932.0,149.02,149.71,149.02,149.39,17932.0
2022-06-21 10:30:00,149.28,149.68,148.71,148.71,9342.0,149.28,149.68,148.71,148.71,9342.0
2022-06-21 10:40:00,148.75,149.26,148.73,148.95,11860.0,148.75,149.26,148.73,148.95,11860.0
2022-06-21 10:50:00,148.98,149.19,148.97,149.08,16727.0,148.98,149.19,148.97,149.08,16727.0
2022-06-21 11:00:00,149.0,149.19,148.78,148.86,13274.0,149.0,149.19,148.78,148.86,13274.0
2022-06-21 11:10:00,148.86,148.89,148.4,148.54,18287.0,148.86,148.89,148.4,148.54,18287.0
2022-06-21 11:20:00,148.6,148.74,148.12,148.57,18978.0,148.6,148.74,148.12,148.57,18978.0
2022-06-21 11:30:00,148.58,149.15,148.54,148.84,14095.0,148.58,149.15,148.54,148.84,14095.0
2022-06-21 11:40:00,148.81,148.92,148.56,148.88,12288.0,148.81,148.92,148.56,148.88,12288.0
2022-06-21 11:50:00,148.87,149.2,148.69,148.96,15109.0,148.87,149.2,148.69,148.96,15109.0
2022-06-21 12:00:00,148.93,149.22,148.52,148.52,15047.0,148.93,149.22,148.52,148.52,15047.0
2022-06-21 12:10:00,148.53,148.91,148.4,148.91,11215.0,148.53,148.91,148.4,148.91,11215.0
2022-06-21 12:20:00,148.96,148.97,148.3,148.34,19929.0,148.96,148.97,148.3,148.34,19929.0
2022-06-21 12:30:00,148.29,148.87,148.22,148.85,12783.0,148.29,148.87,148.22,148.85,12783.0
2022-06-21 12:40:00,148.88,149.01,148.76,148.97,8204.0,148.88,149.01,148.76,148.97,8204.0
2022-06-21 12:50:00,148.95,149.06,148.79,149.06,12201.0,148.95,149.06,148.79,149.06,12201.0
2022-06-21 13:00:00,149.1,149.31,148.83,149.05,16219.0,149.1,149.31,148.83,149.05,16219.0
2022-06-21 13:10:00,149.02,149.48,149.02,149.27,14098.0,149.02,149.48,149.02,149.27,14098.0
2022-06-21 13:20:00,149.32,149.4,149.11,149.25,13696.0,149.32,149.4,149.11,149.25,13696.0
2022-06-21 13:30:00,149.22,149.43,148.95,148.96,16059.0,149.22,149.43,148.95,148.96,16059.0
2022-06-21 13:40:00,148.9,149.07,148.67,149.06,17539.0,148.9,149.07,148.67,149.06,17539.0
2022-06-21 13:50:00,149.06,149.06,148.68,148.76,14279.0,149.06,149.06,148.68,148.76,14279.0
2022-06-21 14:00:00,148.82,148.85,148.36,148.52,12874.0,148.82,148.85,148.36,148.52,12874.0
2022-06-21 14:10:00,148.49,148.53,148.03,148.4,13315.0,148.49,148.53,148.03,148.4,13315.0
2022-06-21 14:20:00,148.4,148.68,148.32,148.46,23559.0,148.4,148.68,148.32,148.46,23559.0
2022-06-21 14:30:00,148.45,148.52,148.26,148.27,15727.0,148.45,148.52,148.26,148.27,15727.0
2022-06-21 14:40:00,148.2,148.68,148.2,148.43,18173.0,148.2,148.68,148.2,148.43,18173.0
2022-06-21 14:50:00,148.5,148.75,148.42,148.5,12298.0,148.5,148.75,148.42,148.5,12298.0
2022-06-21 15:00:00,148.5,148.96,148.49,148.92,14666.0,148.5,148.96,148.49,148.92,14666.0
2022-06-21 15:10:00,148.9,149.04,148.75,148.75,26170.0,148.9,149.04,148.75,148.75,26170.0
2022-06-21 15:20:00,148.69,148.94,148.54,148.74,24059.0,148.69,148.94,148.54,148.74,24059.0
2022-06-21 15:30:00,148.74,148.91,148.53,148.55,38987.0,148.74,148.91,148.53,148.55,38987.0
2022-06-21 15:40:00,148.55,148.73,148.48,148.52,38395.0,148.55,148.73,148.48,148.52,38395.0
2022-06-21 15:50:00,148.54,148.89,147.85,148.15,142606.0,148.54,148.89,147.85,148.15,142606.0
2022-06-22 09:30:00,146.12,147.1,145.58,146.92,23597.0,146.12,147.1,145.58,146.92,23597.0
2022-06-22 09:40:00,147.12,147.85,146.88,147.25,18010.0,147.12,147.85,146.88,147.25,18010.0
2022-06-22 09:50:00,147.31,148.22,146.77,147.75,14905.0,147.31,148.22,146.77,147.75,14905.0
2022-06-22 10:00:00,147.8,147.91,147.09,147.74,20698.0,147.8,147.91,147.09,147.74,20698.0
2022-06-22 10:10:00,147.75,148.45,147.45,148.07,26084.0,147.75,148.45,147.45,148.07,26084.0
2022-06-22 10:20:00,148.05,148.85,147.9,148.7,14754.0,148.05,148.85,147.9,148.7,14754.0
2022-06-22 10:30:00,148.63,149.03,148.3,148.93,22190.0,148.63,149.03,148.3,148.93,22190.0
2022-06-22 10:40:00,148.9,148.9,147.91,147.96,19889.0,148.9,148.9,147.91,147.96,19889.0
2022-06-22 10:50:00,148.04,148.26,147.72,148.22,12025.0,148.04,148.26,147.72,148.22,12025.0
2022-06-22 11:00:00,148.24,148.26,147.49,148.1,16537.0,148.24,148.26,147.49,148.1,16537.0
2022-06-22 11:10:00,148.2,148.62,148.07,148.49,9529.0,148.2,148.62,148.07,148.49,9529.0
2022-06-22 11:20:00,148.61,148.91,148.24,148.88,4909.0,148.61,148.91,148.24,148.88,4909.0
2022-06-22 11:30:00,148.91,149.35,148.88,149.05,8796.0,148.91,149.35,148.88,149.05,8796.0
2022-06-22 11:40:00,148.99,149.03,147.68,147.94,18289.0,148.99,149.03,147.68,147.94,18289.0
2022-06-22 11:50:00,147.9,147.9,147.28,147.3,8926.0,147.9,147.9,147.28,147.3,8926.0
2022-06-22 12:00:00,147.31,147.83,146.63,146.66,14585.0,147.31,147.83,146.63,146.66,14585.0
2022-06-22 12:10:00,146.67,147.27,146.67,147.17,12801.0,146.67,147.27,146.67,147.17,12801.0
2022-06-22 12:20:00,147.24,147.28,146.87,147.08,11278.0,147.24,147.28,146.87,147.08,11278.0
2022-06-22 12:30:00,147.1,147.9,147.1,147.61,19454.0,147.1,147.9,147.1,147.61,19454.0
2022-06-22 12:40:00,147.69,147.7,147.08,147.11,8548.0,147.69,147.7,147.08,147.11,8548.0
2022-06-22 12:50:00,147.11,147.44,147.05,147.41,12452.0,147.11,147.44,147.05,147.41,12452.0
2022-06-22 13:00:00,147.45,147.46,147.05,147.16,9911.0,147.45,147.46,147.05,147.16,9911.0
2022-06-22 13:10:00,147.13,147.29,147.05,147.24,13211.0,147.13,147.29,147.05,147.24,13211.0
2022-06-22 13:20:00,147.23,147.31,146.85,146.98,12319.0,147.23,147.31,146.85,146.98,12319.0
2022-06-22 13:30:00,147.01,147.38,146.82,147.3,13552.0,147.01,147.38,146.82,147.3,13552.0
2022-06-22 13:40:00,147.29,147.42,147.17,147.18,14977.0,147.29,147.42,147.17,147.18,14977.0
2022-06-22 13:50:00,147.17,147.2,146.76,146.99,19811.0,147.17,147.2,146.76,146.99,19811.0
2022-06-22 14:00:00,147.01,147.58,146.92,147.51,23497.0,147.01,147.58,146.92,147.51,23497.0
2022-06-22 14:10:00,147.5,147.64,147.35,147.46,18543.0,147.5,147.64,147.35,147.46,18543.0
2022-06-22 14:20:00,147.5,147.5,146.75,146.77,15617.0,147.5,147.5,146.75,146.77,15617.0
2022-06-22 14:30:00,146.79,147.12,146.74,147.03,28715.0,146.79,147.12,146.74,147.03,28715.0
2022-06-22 14:40:00,147.03,147.14,146.79,146.8,11088.0,147.03,147.14,146.79,146.8,11088.0
2022-06-22 14:50:00,146.75,147.0,146.64,146.89,14180.0,146.75,147.0,146.64,146.89,14180.0
2022-06-22 15:00:00,146.88,147.1,146.69,146.79,15495.0,146.88,147.1,146.69,146.79,15495.0
2022-06-22 15:10:00,146.78,146.9,146.52,146.59,13705.0,146.78,146.9,146.52,146.59,13705.0
2022-06-22 15:20:00,146.57,146.71,146.07,146.18,17476.0,146.57,146.71,146.07,146.18,17476.0
2022-06-22 15:30:00,146.08,146.34,145.63,145.8,17928.0,146.08,146.34,145.63,145.8,17928.0
2022-06-22 15:40:00,145.76,145.8,145.21,145.36,40432.0,145.76,145.8,145.21,145.36,40432.0
2022-06-22 15:50:00,145.34,146.56,145.09,145.96,169768.0,145.34,146.56,145.09,145.96,169768.0
2022-06-23 09:30:00,147.96,148.16,145.31,145.35,27394.0,147.96,148.16,145.31,145.35,27394.0
2022-06-23 09:40:00,145.28,146.53,145.14,146.53,19831.0,145.28,146.53,145.14,146.53,19831.0
2022-06-23 09:50:00,146.43,147.87,145.71,147.87,9156.0,146.43,147.87,145.71,147.87,9156.0
2022-06-23 10:00:00,148.03,148.11,147.23,147.3,13708.0,148.03,148.11,147.23,147.3,13708.0
2022-06-23 10:10:00,147.26,147.55,146.81,147.55,14680.0,147.26,147.55,146.81,147.55,14680.0
2022-06-23 10:20:00,147.62,147.94,147.3,147.42,14563.0,147.62,147.94,147.3,147.42,14563.0
2022-06-23 10:30:00,147.47,147.82,147.2,147.81,18523.0,147.47,147.82,147.2,147.81,18523.0
2022-06-23 10:40:00,147.94,148.73,147.92,148.24,24168.0,147.94,148.73,147.92,148.24,24168.0
2022-06-23 10:50:00,148.3,148.78,148.19,148.69,16901.0,148.3,148.78,148.19,148.69,16901.0
2022-06-23 11:00:00,148.65,148.67,148.06,148.46,9996.0,148.65,148.67,148.06,148.46,9996.0
2022-06-23 11:10:00,148.46,149.42,148.46,149.42,13276.0,148.46,149.42,148.46,149.42,13276.0
2022-06-23 11:20:00,149.36,149.95,149.16,149.91,16221.0,149.36,149.95,149.16,149.91,16221.0
2022-06-23 11:30:00,149.96,150.16,149.34,149.57,16068.0,149.96,150.16,149.34,149.57,16068.0
2022-06-23 11:40:00,149.61,149.8,149.21,149.4,26094.0,149.61,149.8,149.21,149.4,26094.0
2022-06-23 11:50:00,149.36,149.5,148.85,148.89,32556.0,149.36,149.5,148.85,148.89,32556.0
2022-06-23 12:00:00,148.89,149.0,148.21,148.65,14275.0,148.89,149.0,148.21,148.65,14275.0
2022-06-23 12:10:00,148.75,149.28,148.57,149.17,10733.0,148.75,149.28,148.57,149.17,10733.0
2022-06-23 12:20:00,149.11,149.61,149.11,149.25,22033.0,149.11,149.61,149.11,149.25,22033.0
2022-06-23 12:30:00,149.29,149.37,148.7,148.7,4761.0,149.29,149.37,148.7,148.7,4761.0
2022-06-23 12:40:00,148.58,149.2,148.55,149.14,10993.0,148.58,149.2,148.55,149.14,10993.0
2022-06-23 12:50:00,149.08,149.11,148.73,148.88,8370.0,149.08,149.11,148.73,148.88,8370.0
2022-06-23 13:00:00,148.81,149.38,148.4,149.36,10682.0,148.81,149.38,148.4,149.36,10682.0
2022-06-23 13:10:00,149.3,149.51,149.24,149.33,7414.0,149.3,149.51,149.24,149.33,7414.0
2022-06-23 13:20:00,149.3,149.52,148.84,148.91,7535.0,149.3,149.52,148.84,148.91,7535.0
2022-06-23 13:30:00,149.02,149.27,148.82,148.9,5956.0,149.02,149.27,148.82,148.9,5956.0
2022-06-23 13:40:00,149.03,149.26,148.75,149.26,5051.0,149.03,149.26,148.75,149.26,5051.0
2022-06-23 13:50:00,149.31,149.87,149.31,149.39,30797.0,149.31,149.87,149.31,149.39,30797.0
2022-06-23 14:00:00,149.55,149.82,149.42,149.47,16227.0,149.55,149.82,149.42,149.47,16227.0
2022-06-23 14:10:00,149.54,149.54,149.23,149.26,9225.0,149.54,149.54,149.23,149.26,9225.0
2022-06-23 14:20:00,149.35,149.52,149.24,149.44,17655.0,149.35,149.52,149.24,149.44,17655.0
2022-06-23 14:30:00,149.42,150.1,149.42,149.92,11575.0,149.42,150.1,149.42,149.92,11575.0
2022-06-23 14:40:00,149.93,149.97,149.73,149.78,5897.0,149.93,149.97,149.73,149.78,5897.0
2022-06-23 14:50:00,149.82,149.99,149.79,149.97,15321.0,149.82,149.99,149.79,149.97,15321.0
2022-06-23 15:00:00,149.97,150.37,149.79,150.23,13568.0,149.97,150.37,149.79,150.23,13568.0
2022-06-23 15:10:00,150.23,150.45,149.95,150.39,21966.0,150.23,150.45,149.95,150.39,21966.0
2022-06-23 15:20:00,150.41,150.66,150.36,150.41,38986.0,150.41,150.66,150.36,150.41,38986.0
2022-06-23 15:30:00,150.49,150.84,150.49,150.53,33464.0,150.49,150.84,150.49,150.53,33464.0
2022-06-23 15:40:00,150.57,151.17,150.57,151.03,61660.0,150.57,151.17,150.57,151.03,61660.0
2022-06-23 15:50:00,151.06,151.36,150.56,151.08,199322.0,151.06,151.36,150.56,151.08,199322.0
2022-06-24 09:30:00,152.68,153.52,152.27,153.34,42136.0,152.68,153.52,152.27,153.34,42136.0
2022-06-24 09:40:00,153.28,153.93,152.95,153.17,32070.0,153.28,153.93,152.95,153.17,32070.0
2022-06-24 09:50:00,153.27,153.58,153.07,153.35,7445.0,153.27,153.58,153.07,153.35,7445.0
2022-06-24 10:00:00,153.65,155.01,153.65,155.01,17428.0,153.65,155.01,153.65,155.01,17428.0
2022-06-24 10:10:00,154.93,155.18,154.6,154.8,20118.0,154.93,155.18,154.6,154.8,20118.0
2022-06-24 10:20:00,154.7,155.52,154.7,155.32,17331.0,154.7,155.52,154.7,155.32,17331.0
2022-06-24 10:30:00,155.44,155.65,154.9,154.9,7761.0,155.44,155.65,154.9,154.9,7761.0
2022-06-24 10:40:00,154.96,154.98,154.31,154.74,6354.0,154.96,154.98,154.31,154.74,6354.0
2022-06-24 10:50:00,154.66,154.66,154.09,154.09,7494.0,154.66,154.66,154.09,154.09,7494.0
2022-06-24 11:00:00,154.18,154.69,154.18,154.27,9994.0,154.18,154.69,154.18,154.27,9994.0
2022-06-24 11:10:00,154.0,154.09,153.07,153.08,12456.0,154.0,154.09,153.07,153.08,12456.0
2022-06-24 11:20:00,153.06,153.93,153.02,153.88,9188.0,153.06,153.93,153.02,153.88,9188.0
2022-06-24 11:30:00,153.75,154.02,153.66,154.02,5362.0,153.75,154.02,153.66,154.02,5362.0
2022-06-24 11:40:00,154.06,154.51,154.04,154.46,7445.0,154.06,154.51,154.04,154.46,7445.0
2022-06-24 11:50:00,154.41,154.84,154.24,154.78,5832.0,154.41,154.84,154.24,154.78,5832.0
2022-06-24 12:00:00,154.77,155.09,154.7,155.05,10188.0,154.77,155.09,154.7,155.05,10188.0
2022-06-24 12:10:00,155.08,155.35,154.95,155.34,8809.0,155.08,155.35,154.95,155.34,8809.0
2022-06-24 12:20:00,155.35,155.55,155.07,155.49,12583.0,155.35,155.55,155.07,155.49,12583.0
2022-06-24 12:30:00,155.62,155.62,155.39,155.49,11509.0,155.62,155.62,155.39,155.49,11509.0
2022-06-24 12:40:00,155.52,155.9,155.35,155.36,10178.0,155.52,155.9,155.35,155.36,10178.0
2022-06-24 12:50:00,155.35,155.54,155.3,155.49,8464.0,155.35,155.54,155.3,155.49,8464.0
2022-06-24 13:00:00,155.45,155.76,155.4,155.56,7602.0,155.45,155.76,155.4,155.56,7602.0
2022-06-24 13:10:00,155.57,155.74,155.42,155.42,7862.0,155.57,155.74,155.42,155.42,7862.0
2022-06-24 13:20:00,155.43,155.57,155.11,155.15,10925.0,155.43,155.57,155.11,155.15,10925.0
2022-06-24 13:30:00,154.97,155.34,154.97,155.19,7165.0,154.97,155.34,154.97,155.19,7165.0
2022-06-24 13:40:00,155.08,155.18,154.97,155.06,7699.0,155.08,155.18,154.97,155.06,7699.0
2022-06-24 13:50:00,155.07,155.2,154.88,155.2,11060.0,155.07,155.2,154.88,155.2,11060.0
2022-06-24 14:00:00,155.31,155.31,155.06,155.16,10704.0,155.31,155.31,155.06,155.16,10704.0
2022-06-24 14:10:00,155.15,155.6,155.15,155.59,11302.0,155.15,155.6,155.15,155.59,11302.0
2022-06-24 14:20:00,155.56,155.61,155.27,155.49,15664.0,155.56,155.61,155.27,155.49,15664.0
2022-06-24 14:30:00,155.5,155.77,155.49,155.66,15477.0,155.5,155.77,155.49,155.66,15477.0
2022-06-24 14:40:00,155.68,156.17,155.64,156.16,10963.0,155.68,156.17,155.64,156.16,10963.0
2022-06-24 14:50:00,156.16,156.16,155.98,156.11,16003.0,156.16,156.16,155.98,156.11,16003.0
2022-06-24 15:00:00,156.08,156.37,156.02,156.3,12906.0,156.08,156.37,156.02,156.3,12906.0
2022-06-24 15:10:00,156.3,156.46,156.21,156.38,20807.0,156.3,156.46,156.21,156.38,20807.0
2022-06-24 15:20:00,156.41,156.69,156.38,156.68,28052.0,156.41,156.69,156.38,156.68,28052.0
2022-06-24 15:30:00,156.71,156.74,156.45,156.62,31330.0,156.71,156.74,156.45,156.62,31330.0
2022-06-24 15:40:00,156.63,156.9,156.56,156.83,29081.0,156.63,156.9,156.56,156.83,29081.0
2022-06-24 15:50:00,156.87,157.89,156.85,157.63,150108.0,156.87,157.89,156.85,157.63,150108.0
2022-06-27 09:30:00,157.31,158.32,154.7,155.62,30335.0,157.31,158.32,154.7,155.62,30335.0
2022-06-27 09:40:00,155.49,155.49,154.62,154.76,12557.0,155.49,155.49,154.62,154.76,12557.0
2022-06-27 09:50:00,154.64,155.96,154.59,155.34,17893.0,154.64,155.96,154.59,155.34,17893.0
2022-06-27 10:00:00,155.62,156.61,155.58,155.69,10978.0,155.62,156.61,155.58,155.69,10978.0
2022-06-27 10:10:00,155.97,156.05,154.85,155.22,9821.0,155.97,156.05,154.85,155.22,9821.0
2022-06-27 10:20:00,155.48,155.76,155.05,155.41,11473.0,155.48,155.76,155.05,155.41,11473.0
2022-06-27 10:30:00,155.44,156.27,155.44,155.76,9370.0,155.44,156.27,155.44,155.76,9370.0
2022-06-27 10:40:00,155.73,156.17,155.51,156.17,9642.0,155.73,156.17,155.51,156.17,9642.0
2022-06-27 10:50:00,156.36,156.95,156.31,156.95,8368.0,156.36,156.95,156.31,156.95,8368.0
2022-06-27 11:00:00,156.98,157.05,156.73,156.79,10208.0,156.98,157.05,156.73,156.79,10208.0
2022-06-27 11:10:00,156.68,156.92,156.48,156.83,11442.0,156.68,156.92,156.48,156.83,11442.0
2022-06-27 11:20:00,156.82,157.49,156.63,157.4,15753.0,156.82,157.49,156.63,157.4,15753.0
2022-06-27 11:30:00,157.32,157.41,156.85,157.06,12272.0,157.32,157.41,156.85,157.06,12272.0
2022-06-27 11:40:00,157.08,157.37,157.06,157.11,8120.0,157.08,157.37,157.06,157.11,8120.0
2022-06-27 11:50:00,157.11,157.16,156.94,157.07,10300.0,157.11,157.16,156.94,157.07,10300.0
2022-06-27 12:00:00,157.09,157.14,156.59,156.89,13158.0,157.09,157.14,156.59,156.89,13158.0
2022-06-27 12:10:00,156.81,157.02,156.51,156.82,10857.0,156.81,157.02,156.51,156.82,10857.0
2022-06-27 12:20:00,156.78,156.78,155.71,155.71,8342.0,156.78,156.78,155.71,155.71,8342.0
2022-06-27 12:30:00,155.68,155.68,155.21,155.28,12057.0,155.68,155.68,155.21,155.28,12057.0
2022-06-27 12:40:00,155.31,155.54,155.24,155.46,7069.0,155.31,155.54,155.24,155.46,7069.0
2022-06-27 12:50:00,155.43,155.79,155.41,155.76,10641.0,155.43,155.79,155.41,155.76,10641.0
2022-06-27 13:00:00,155.76,155.76,155.15,155.3,11551.0,155.76,155.76,155.15,155.3,11551.0
2022-06-27 13:10:00,155.33,155.76,155.31,155.51,6700.0,155.33,155.76,155.31,155.51,6700.0
2022-06-27 13:20:00,155.61,155.73,155.4,155.5,8487.0,155.61,155.73,155.4,155.5,8487.0
2022-06-27 13:30:00,155.49,155.6,155.17,155.58,8653.0,155.49,155.6,155.17,155.58,8653.0
2022-06-27 13:40:00,155.6,155.6,155.02,155.14,7478.0,155.6,155.6,155.02,155.14,7478.0
2022-06-27 13:50:00,155.18,155.2,154.94,155.18,9770.0,155.18,155.2,154.94,155.18,9770.0
2022-06-27 14:00:00,155.1,155.11,154.52,154.61,26821.0,155.1,155.11,154.52,154.61,26821.0
2022-06-27 14:10:00,154.63,155.18,154.53,155.13,14982.0,154.63,155.18,154.53,155.13,14982.0
2022-06-27 14:20:00,155.19,155.33,155.12,155.21,9387.0,155.19,155.33,155.12,155.21,9387.0
2022-06-27 14:30:00,155.17,155.5,155.08,155.5,7478.0,155.17,155.5,155.08,155.5,7478.0
2022-06-27 14:40:00,155.46,155.46,155.11,155.37,6176.0,155.46,155.46,155.11,155.37,6176.0
2022-06-27 14:50:00,155.36,155.36,155.04,155.07,7894.0,155.36,155.36,155.04,155.07,7894.0
2022-06-27 15:00:00,155.0,155.07,154.49,154.75,8423.0,155.0,155.07,154.49,154.75,8423.0
2022-06-27 15:10:00,154.74,155.1,154.73,155.0,8755.0,154.74,155.1,154.73,155.0,8755.0
2022-06-27 15:20:00,155.01,155.03,154.57,154.75,13154.0,155.01,155.03,154.57,154.75,13154.0
2022-06-27 15:30:00,154.74,154.8,154.1,154.15,13065.0,154.74,154.8,154.1,154.15,13065.0
2022-06-27 15:40:00,154.15,154.91,154.1,154.75,23255.0,154.15,154.91,154.1,154.75,23255.0
2022-06-27 15:50:00,154.63,154.67,153.7,154.45,82772.0,154.63,154.67,153.7,154.45,82772.0
2022-06-28 09:30:00,154.39,155.37,153.99,154.99,27857.0,154.39,155.37,153.99,154.99,27857.0
2022-06-28 09:40:00,154.99,155.19,153.86,154.4,8213.0,154.99,155.19,153.86,154.4,8213.0
2022-06-28 09:50:00,154.33,154.41,153.5,153.86,9696.0,154.33,154.41,153.5,153.86,9696.0
2022-06-28 10:00:00,153.84,154.29,152.62,152.77,7610.0,153.84,154.29,152.62,152.77,7610.0
2022-06-28 10:10:00,152.92,153.56,152.92,153.18,6226.0,152.92,153.56,152.92,153.18,6226.0
2022-06-28 10:20:00,153.01,153.32,152.82,153.08,7102.0,153.01,153.32,152.82,153.08,7102.0
2022-06-28 10:30:00,152.93,152.95,152.19,152.53,9046.0,152.93,152.95,152.19,152.53,9046.0
2022-06-28 10:40:00,152.48,152.51,151.91,152.18,9191.0,152.48,152.51,151.91,152.18,9191.0
2022-06-28 10:50:00,152.22,152.49,152.03,152.42,12006.0,152.22,152.49,152.03,152.42,12006.0
2022-06-28 11:00:00,152.3,152.46,152.01,152.23,9597.0,152.3,152.46,152.01,152.23,9597.0
2022-06-28 11:10:00,152.14,152.74,152.13,152.49,10160.0,152.14,152.74,152.13,152.49,10160.0
2022-06-28 11:20:00,152.47,152.51,151.48,151.48,11174.0,152.47,152.51,151.48,151.48,11174.0
2022-06-28 11:30:00,151.44,151.75,151.3,151.38,6954.0,151.44,151.75,151.3,151.38,6954.0
2022-06-28 11:40:00,151.41,151.42,150.65,150.85,10858.0,151.41,151.42,150.65,150.85,10858.0
2022-06-28 11:50:00,150.82,150.94,150.45,150.48,6422.0,150.82,150.94,150.45,150.48,6422.0
2022-06-28 12:00:00,150.48,150.62,150.01,150.35,6166.0,150.48,150.62,150.01,150.35,6166.0
2022-06-28 12:10:00,150.3,150.54,149.87,150.12,4357.0,150.3,150.54,149.87,150.12,4357.0
2022-06-28 12:20:00,150.4,150.64,150.36,150.58,6313.0,150.4,150.64,150.36,150.58,6313.0
2022-06-28 12:30:00,150.56,150.61,150.17,150.61,4230.0,150.56,150.61,150.17,150.61,4230.0
2022-06-28 12:40:00,150.6,150.88,150.59,150.67,5792.0,150.6,150.88,150.59,150.67,5792.0
2022-06-28 12:50:00,150.66,150.66,150.33,150.39,7713.0,150.66,150.66,150.33,150.39,7713.0
2022-06-28 13:00:00,150.17,150.35,149.63,149.74,11358.0,150.17,150.35,149.63,149.74,11358.0
2022-06-28 13:10:00,149.67,150.28,149.67,150.15,12059.0,149.67,150.28,149.67,150.15,12059.0
2022-06-28 13:20:00,149.98,150.4,149.71,150.33,7636.0,149.98,150.4,149.71,150.33,7636.0
2022-06-28 13:30:00,150.39,150.45,150.29,150.4,8046.0,150.39,150.45,150.29,150.4,8046.0
2022-06-28 13:40:00,150.35,150.75,150.3,150.72,5553.0,150.35,150.75,150.3,150.72,5553.0
2022-06-28 13:50:00,150.75,150.93,150.72,150.75,6334.0,150.75,150.93,150.72,150.75,6334.0
2022-06-28 14:00:00,150.71,151.12,150.42,150.47,16006.0,150.71,151.12,150.42,150.47,16006.0
2022-06-28 14:10:00,150.4,150.46,149.91,149.91,5008.0,150.4,150.46,149.91,149.91,5008.0
2022-06-28 14:20:00,149.81,150.18,149.81,150.12,6373.0,149.81,150.18,149.81,150.12,6373.0
2022-06-28 14:30:00,150.16,150.16,149.71,149.86,11080.0,150.16,150.16,149.71,149.86,11080.0
2022-06-28 14:40:00,149.81,150.31,149.79,150.28,18376.0,149.81,150.31,149.79,150.28,18376.0
2022-06-28 14:50:00,150.35,150.35,150.14,150.18,4564.0,150.35,150.35,150.14,150.18,4564.0
2022-06-28 15:00:00,150.14,150.3,149.51,149.72,10252.0,150.14,150.3,149.51,149.72,10252.0
2022-06-28 15:10:00,149.74,150.01,149.51,150.01,7586.0,149.74,150.01,149.51,150.01,7586.0
2022-06-28 15:20:00,149.98,150.31,149.9,150.21,8892.0,149.98,150.31,149.9,150.21,8892.0
2022-06-28 15:30:00,150.18,150.46,150.13,150.38,17294.0,150.18,150.46,150.13,150.38,17294.0
2022-06-28 15:40:00,150.44,150.44,149.83,149.98,25392.0,150.44,150.44,149.83,149.98,25392.0
2022-06-28 15:50:00,149.91,150.38,149.77,150.12,112566.0,149.91,150.38,149.77,150.12,112566.0
2022-06-29 09:30:00,150.56,152.33,149.43,149.43,55517.0,150.56,152.33,149.43,149.43,55517.0
2022-06-29 09:40:00,149.38,150.55,149.38,150.4,11921.0,149.38,150.55,149.38,150.4,11921.0
2022-06-29 09:50:00,150.53,151.66,150.42,150.87,29950.0,150.53,151.66,150.42,150.87,29950.0
2022-06-29 10:00:00,150.73,151.69,150.44,150.78,20336.0,150.73,151.69,150.44,150.78,20336.0
2022-06-29 10:10:00,150.85,151.09,149.8,149.97,28578.0,150.85,151.09,149.8,149.97,28578.0
2022-06-29 10:20:00,150.44,151.32,150.12,150.93,9546.0,150.44,151.32,150.12,150.93,9546.0
2022-06-29 10:30:00,150.94,151.5,150.72,151.38,11388.0,150.94,151.5,150.72,151.38,11388.0
2022-06-29 10:40:00,151.62,151.88,151.39,151.53,16987.0,151.62,151.88,151.39,151.53,16987.0
2022-06-29 10:50:00,151.49,151.75,151.07,151.23,6698.0,151.49,151.75,151.07,151.23,6698.0
2022-06-29 11:00:00,151.06,151.1,150.41,150.8,7183.0,151.06,151.1,150.41,150.8,7183.0
2022-06-29 11:10:00,150.88,151.18,150.75,150.75,7498.0,150.88,151.18,150.75,150.75,7498.0
2022-06-29 11:20:00,150.83,151.25,150.53,151.24,10422.0,150.83,151.25,150.53,151.24,10422.0
2022-06-29 11:30:00,151.14,151.37,150.77,151.13,12111.0,151.14,151.37,150.77,151.13,12111.0
2022-06-29 11:40:00,151.18,151.24,150.8,151.07,8043.0,151.18,151.24,150.8,151.07,8043.0
2022-06-29 11:50:00,151.01,151.29,150.91,150.97,4331.0,151.01,151.29,150.91,150.97,4331.0
2022-06-29 12:00:00,151.01,151.02,150.38,150.39,3947.0,151.01,151.02,150.38,150.39,3947.0
2022-06-29 12:10:00,150.32,150.38,150.16,150.21,3516.0,150.32,150.38,150.16,150.21,3516.0
2022-06-29 12:20:00,150.36,150.42,149.77,149.9,5464.0,150.36,150.42,149.77,149.9,5464.0
2022-06-29 12:30:00,149.87,150.51,149.87,150.36,5850.0,149.87,150.51,149.87,150.36,5850.0
2022-06-29 12:40:00,150.51,150.64,150.29,150.38,3984.0,150.51,150.64,150.29,150.38,3984.0
2022-06-29 12:50:00,150.33,150.61,150.28,150.61,3900.0,150.33,150.61,150.28,150.61,3900.0
2022-06-29 13:00:00,150.57,150.75,150.46,150.75,3600.0,150.57,150.75,150.46,150.75,3600.0
2022-06-29 13:10:00,150.81,150.86,150.22,150.4,4038.0,150.81,150.86,150.22,150.4,4038.0
2022-06-29 13:20:00,150.35,150.75,150.26,150.73,8900.0,150.35,150.75,150.26,150.73,8900.0
2022-06-29 13:30:00,150.67,151.01,150.4,150.92,78340.0,150.67,151.01,150.4,150.92,78340.0
2022-06-29 13:40:00,150.92,151.03,150.81,150.81,4807.0,150.92,151.03,150.81,150.81,4807.0
2022-06-29 13:50:00,150.84,151.05,150.83,150.97,12919.0,150.84,151.05,150.83,150.97,12919.0
2022-06-29 14:00:00,150.96,151.22,150.95,151.04,19654.0,150.96,151.22,150.95,151.04,19654.0
2022-06-29 14:10:00,151.06,151.14,150.92,150.92,17065.0,151.06,151.14,150.92,150.92,17065.0
2022-06-29 14:20:00,150.92,151.23,150.85,151.22,5034.0,150.92,151.23,150.85,151.22,5034.0
2022-06-29 14:30:00,151.14,151.14,150.75,150.87,6700.0,151.14,151.14,150.75,150.87,6700.0
2022-06-29 14:40:00,150.82,150.84,150.45,150.51,7799.0,150.82,150.84,150.45,150.51,7799.0
2022-06-29 14:50:00,150.44,150.72,150.39,150.65,7454.0,150.44,150.72,150.39,150.65,7454.0
2022-06-29 15:00:00,150.61,151.06,150.44,151.04,16499.0,150.61,151.06,150.44,151.04,16499.0
2022-06-29 15:10:00,150.99,151.18,150.77,150.95,7035.0,150.99,151.18,150.77,150.95,7035.0
2022-06-29 15:20:00,151.06,151.36,150.95,151.36,12181.0,151.06,151.36,150.95,151.36,12181.0
2022-06-29 15:30:00,151.26,151.26,150.57,150.66,12597.0,151.26,151.26,150.57,150.66,12597.0
2022-06-29 15:40:00,150.71,150.91,150.5,150.6,22204.0,150.71,150.91,150.5,150.6,22204.0
2022-06-29 15:50:00,150.56,151.15,150.33,150.85,89384.0,150.56,151.15,150.33,150.85,89384.0
2022-06-30 09:30:00,149.34,150.97,149.15,149.87,43696.0,149.34,150.97,149.15,149.87,43696.0
2022-06-30 09:40:00,149.89,150.05,148.41,149.31,40476.0,149.89,150.05,148.41,149.31,40476.0
2022-06-30 09:50:00,149.31,149.52,148.79,149.15,9790.0,149.31,149.52,148.79,149.15,9790.0
2022-06-30 10:00:00,149.09,149.21,148.69,149.18,21166.0,149.09,149.21,148.69,149.18,21166.0
2022-06-30 10:10:00,149.12,149.71,149.12,149.39,19797.0,149.12,149.71,149.12,149.39,19797.0
2022-06-30 10:20:00,149.32,149.5,148.66,148.67,9108.0,149.32,149.5,148.66,148.67,9108.0
2022-06-30 10:30:00,148.63,150.06,148.63,149.81,13357.0,148.63,150.06,148.63,149.81,13357.0
2022-06-30 10:40:00,149.74,149.8,149.06,149.29,37198.0,149.74,149.8,149.06,149.29,37198.0
2022-06-30 10:50:00,149.16,150.06,149.09,150.05,8916.0,149.16,150.06,149.09,150.05,8916.0
2022-06-30 11:00:00,149.97,150.01,149.14,149.65,6946.0,149.97,150.01,149.14,149.65,6946.0
2022-06-30 11:10:00,149.92,150.26,149.6,150.26,5532.0,149.92,150.26,149.6,150.26,5532.0
2022-06-30 11:20:00,150.29,150.81,150.16,150.43,8014.0,150.29,150.81,150.16,150.43,8014.0
2022-06-30 11:30:00,150.33,150.54,150.15,150.44,11953.0,150.33,150.54,150.15,150.44,11953.0
2022-06-30 11:40:00,150.4,150.76,150.2,150.52,8080.0,150.4,150.76,150.2,150.52,8080.0
2022-06-30 11:50:00,150.44,151.64,150.42,151.64,7075.0,150.44,151.64,150.42,151.64,7075.0
2022-06-30 12:00:00,151.67,151.67,150.83,150.94,6072.0,151.67,151.67,150.83,150.94,6072.0
2022-06-30 12:10:00,150.87,151.35,150.86,151.31,5500.0,150.87,151.35,150.86,151.31,5500.0
2022-06-30 12:20:00,151.16,152.43,151.16,152.21,7331.0,151.16,152.43,151.16,152.21,7331.0
2022-06-30 12:30:00,152.32,152.51,151.93,152.14,16095.0,152.32,152.51,151.93,152.14,16095.0
2022-06-30 12:40:00,152.08,152.37,151.79,151.79,5276.0,152.08,152.37,151.79,151.79,5276.0
2022-06-30 12:50:00,151.75,151.87,151.53,151.74,6572.0,151.75,151.87,151.53,151.74,6572.0
2022-06-30 13:00:00,151.8,151.89,151.39,151.48,8841.0,151.8,151.89,151.39,151.48,8841.0
2022-06-30 13:10:00,151.31,151.47,150.85,151.24,26452.0,151.31,151.47,150.85,151.24,26452.0
2022-06-30 13:20:00,151.22,151.77,151.22,151.63,7013.0,151.22,151.77,151.22,151.63,7013.0
2022-06-30 13:30:00,151.62,151.83,151.41,151.5,11972.0,151.62,151.83,151.41,151.5,11972.0
2022-06-30 13:40:00,151.64,151.84,151.42,151.7,5127.0,151.64,151.84,151.42,151.7,5127.0
2022-06-30 13:50:00,151.72,152.15,151.72,151.85,5626.0,151.72,152.15,151.72,151.85,5626.0
2022-06-30 14:00:00,151.77,151.89,151.39,151.52,5517.0,151.77,151.89,151.39,151.52,5517.0
2022-06-30 14:10:00,151.53,151.71,151.38,151.52,2600.0,151.53,151.71,151.38,151.52,2600.0
2022-06-30 14:20:00,151.55,151.65,150.9,151.33,8096.0,151.55,151.65,150.9,151.33,8096.0
2022-06-30 14:30:00,151.31,151.46,151.12,151.31,5771.0,151.31,151.46,151.12,151.31,5771.0
2022-06-30 14:40:00,151.34,151.34,150.22,150.39,21749.0,151.34,151.34,150.22,150.39,21749.0
2022-06-30 14:50:00,150.46,150.46,149.93,149.95,14762.0,150.46,150.46,149.93,149.95,14762.0
2022-06-30 15:00:00,149.97,150.04,148.91,148.91,13336.0,149.97,150.04,148.91,148.91,13336.0
2022-06-30 15:10:00,148.9,149.1,148.77,148.96,17342.0,148.9,149.1,148.77,148.96,17342.0
2022-06-30 15:20:00,148.99,150.27,148.99,150.27,14541.0,148.99,150.27,148.99,150.27,14541.0
2022-06-30 15:30:00,150.26,151.18,150.15,150.79,26331.0,150.26,151.18,150.15,150.79,26331.0
2022-06-30 15:40:00,150.72,150.96,150.31,150.35,23970.0,150.72,150.96,150.31,150.35,23970.0
2022-06-30 15:50:00,150.32,150.53,149.34,150.03,235421.0,150.32,150.53,149.34,150.03,235421.0
2022-07-01 09:30:00,149.76,150.59,147.8,148.13,96813.0,149.76,150.59,147.8,148.13,96813.0
2022-07-01 09:40:00,148.21,149.28,147.95,148.98,23488.0,148.21,149.28,147.95,148.98,23488.0
2022-07-01 09:50:00,149.03,150.32,148.74,149.83,84962.0,149.03,150.32,148.74,149.83,84962.0
2022-07-01 10:00:00,149.9,150.78,149.86,150.5,21536.0,149.9,150.78,149.86,150.5,21536.0
2022-07-01 10:10:00,150.52,150.53,148.83,149.62,53477.0,150.52,150.53,148.83,149.62,53477.0
2022-07-01 10:20:00,149.62,149.73,148.59,148.7,17863.0,149.62,149.73,148.59,148.7,17863.0
2022-07-01 10:30:00,148.68,148.83,147.64,147.7,10311.0,148.68,148.83,147.64,147.7,10311.0
2022-07-01 10:40:00,147.6,148.23,147.54,147.99,33596.0,147.6,148.23,147.54,147.99,33596.0
2022-07-01 10:50:00,147.9,148.34,147.6,148.34,9620.0,147.9,148.34,147.6,148.34,9620.0
2022-07-01 11:00:00,148.21,149.26,147.88,149.26,14417.0,148.21,149.26,147.88,149.26,14417.0
2022-07-01 11:10:00,149.16,149.34,148.86,149.02,7870.0,149.16,149.34,148.86,149.02,7870.0
2022-07-01 11:20:00,149.02,149.14,148.55,148.65,9294.0,149.02,149.14,148.55,148.65,9294.0
2022-07-01 11:30:00,148.72,149.01,148.68,148.89,5786.0,148.72,149.01,148.68,148.89,5786.0
2022-07-01 11:40:00,148.99,149.28,148.49,148.5,47548.0,148.99,149.28,148.49,148.5,47548.0
2022-07-01 11:50:00,148.5,148.5,147.63,147.79,5580.0,148.5,148.5,147.63,147.79,5580.0
2022-07-01 12:00:00,147.87,147.87,147.49,147.85,11801.0,147.87,147.87,147.49,147.85,11801.0
2022-07-01 12:10:00,147.77,148.28,147.64,148.28,5924.0,147.77,148.28,147.64,148.28,5924.0
2022-07-01 12:20:00,148.15,148.25,148.02,148.15,7419.0,148.15,148.25,148.02,148.15,7419.0
2022-07-01 12:30:00,148.22,148.28,147.91,147.93,7603.0,148.22,148.28,147.91,147.93,7603.0
2022-07-01 12:40:00,147.96,148.13,147.81,148.12,8660.0,147.96,148.13,147.81,148.12,8660.0
2022-07-01 12:50:00,148.14,148.22,147.42,147.42,9783.0,148.14,148.22,147.42,147.42,9783.0
2022-07-01 13:00:00,147.4,147.63,147.4,147.47,6738.0,147.4,147.63,147.4,147.47,6738.0
2022-07-01 13:10:00,147.47,147.77,147.45,147.58,6677.0,147.47,147.77,147.45,147.58,6677.0
2022-07-01 13:20:00,147.72,148.03,147.6,148.03,8957.0,147.72,148.03,147.6,148.03,8957.0
2022-07-01 13:30:00,148.04,148.6,148.0,148.5,14451.0,148.04,148.6,148.0,148.5,14451.0
2022-07-01 13:40:00,148.51,148.67,148.3,148.67,6660.0,148.51,148.67,148.3,148.67,6660.0
2022-07-01 13:50:00,148.67,148.89,148.63,148.8,5525.0,148.67,148.89,148.63,148.8,5525.0
2022-07-01 14:00:00,148.81,148.85,148.21,148.25,6229.0,148.81,148.85,148.21,148.25,6229.0
2022-07-01 14:10:00,148.22,148.77,148.1,148.77,17234.0,148.22,148.77,148.1,148.77,17234.0
2022-07-01 14:20:00,148.67,149.22,148.65,149.04,5648.0,148.67,149.22,148.65,149.04,5648.0
2022-07-01 14:30:00,148.94,149.15,148.84,149.06,6500.0,148.94,149.15,148.84,149.06,6500.0
2022-07-01 14:40:00,149.1,149.42,149.05,149.24,78034.0,149.1,149.42,149.05,149.24,78034.0
2022-07-01 14:50:00,149.29,149.62,149.18,149.59,11797.0,149.29,149.62,149.18,149.59,11797.0
2022-07-01 15:00:00,149.59,149.66,149.11,149.53,7356.0,149.59,149.66,149.11,149.53,7356.0
2022-07-01 15:10:00,149.58,149.78,149.37,149.38,14506.0,149.58,149.78,149.37,149.38,14506.0
2022-07-01 15:20:00,149.4,149.44,149.08,149.31,11698.0,149.4,149.44,149.08,149.31,11698.0
2022-07-01 15:30:00,149.33,149.91,149.33,149.84,12986.0,149.33,149.91,149.33,149.84,12986.0
2022-07-01 15:40:00,149.86,149.99,149.63,149.92,44432.0,149.86,149.99,149.63,149.92,44432.0
2022-07-01 15:50:00,149.97,150.0,149.16,149.59,80346.0,149.97,150.0,149.16,149.59,80346.0
2022-07-05 09:30:00,148.14,149.29,147.93,148.16,50383.0,148.14,149.29,147.93,148.16,50383.0
2022-07-05 09:40:00,148.18,149.39,147.91,148.9,24543.0,148.18,149.39,147.91,148.9,24543.0
2022-07-05 09:50:00,149.07,149.07,147.86,148.21,16699.0,149.07,149.07,147.86,148.21,16699.0
2022-07-05 10:00:00,148.13,148.35,147.0,147.39,11911.0,148.13,148.35,147.0,147.39,11911.0
2022-07-05 10:10:00,147.31,148.74,147.3,148.38,21270.0,147.31,148.74,147.3,148.38,21270.0
2022-07-05 10:20:00,148.42,149.07,148.4,148.77,13260.0,148.42,149.07,148.4,148.77,13260.0
2022-07-05 10:30:00,148.76,150.0,148.5,150.0,12229.0,148.76,150.0,148.5,150.0,12229.0
2022-07-05 10:40:00,149.88,150.23,149.46,149.68,18346.0,149.88,150.23,149.46,149.68,18346.0
2022-07-05 10:50:00,149.57,150.21,149.26,150.08,10360.0,149.57,150.21,149.26,150.08,10360.0
2022-07-05 11:00:00,149.96,149.96,149.47,149.53,9615.0,149.96,149.96,149.47,149.53,9615.0
2022-07-05 11:10:00,149.84,149.89,149.38,149.71,8394.0,149.84,149.89,149.38,149.71,8394.0
2022-07-05 11:20:00,149.73,149.85,149.25,149.49,5866.0,149.73,149.85,149.25,149.49,5866.0
2022-07-05 11:30:00,149.44,149.78,149.2,149.2,9178.0,149.44,149.78,149.2,149.2,9178.0
2022-07-05 11:40:00,149.29,150.3,149.28,150.05,9759.0,149.29,150.3,149.28,150.05,9759.0
2022-07-05 11:50:00,150.08,150.09,149.67,149.74,7237.0,150.08,150.09,149.67,149.74,7237.0
2022-07-05 12:00:00,149.76,149.88,149.16,149.8,7586.0,149.76,149.88,149.16,149.8,7586.0
2022-07-05 12:10:00,149.79,150.14,149.63,149.93,8133.0,149.79,150.14,149.63,149.93,8133.0
2022-07-05 12:20:00,150.02,150.73,149.96,150.48,11177.0,150.02,150.73,149.96,150.48,11177.0
2022-07-05 12:30:00,150.54,150.54,150.39,150.41,8373.0,150.54,150.54,150.39,150.41,8373.0
2022-07-05 12:40:00,150.39,150.51,149.87,150.06,9612.0,150.39,150.51,149.87,150.06,9612.0
2022-07-05 12:50:00,150.14,150.38,150.08,150.21,12669.0,150.14,150.38,150.08,150.21,12669.0
2022-07-05 13:00:00,150.15,150.4,150.02,150.14,9878.0,150.15,150.4,150.02,150.14,9878.0
2022-07-05 13:10:00,150.15,150.45,150.08,150.44,6627.0,150.15,150.45,150.08,150.44,6627.0
2022-07-05 13:20:00,150.41,150.71,150.39,150.59,11998.0,150.41,150.71,150.39,150.59,11998.0
2022-07-05 13:30:00,150.62,150.85,150.4,150.81,11581.0,150.62,150.85,150.4,150.81,11581.0
2022-07-05 13:40:00,150.84,150.89,150.07,150.28,9895.0,150.84,150.89,150.07,150.28,9895.0
2022-07-05 13:50:00,150.31,150.37,150.12,150.25,19980.0,150.31,150.37,150.12,150.25,19980.0
2022-07-05 14:00:00,150.25,150.48,150.01,150.07,10993.0,150.25,150.48,150.01,150.07,10993.0
2022-07-05 14:10:00,150.08,150.29,149.81,150.29,7773.0,150.08,150.29,149.81,150.29,7773.0
2022-07-05 14:20:00,150.33,150.8,150.29,150.67,7684.0,150.33,150.8,150.29,150.67,7684.0
2022-07-05 14:30:00,150.71,151.39,150.66,151.39,17368.0,150.71,151.39,150.66,151.39,17368.0
2022-07-05 14:40:00,151.35,151.36,151.05,151.13,17301.0,151.35,151.36,151.05,151.13,17301.0
2022-07-05 14:50:00,151.1,151.21,150.94,150.99,12517.0,151.1,151.21,150.94,150.99,12517.0
2022-07-05 15:00:00,151.02,151.39,150.83,151.34,16577.0,151.02,151.39,150.83,151.34,16577.0
2022-07-05 15:10:00,151.26,151.29,150.75,150.86,19452.0,151.26,151.29,150.75,150.86,19452.0
2022-07-05 15:20:00,150.86,151.51,150.86,151.37,25642.0,150.86,151.51,150.86,151.37,25642.0
2022-07-05 15:30:00,151.39,151.92,151.21,151.81,34891.0,151.39,151.92,151.21,151.81,34891.0
2022-07-05 15:40:00,151.8,151.82,151.23,151.54,36180.0,151.8,151.82,151.23,151.54,36180.0
2022-07-05 15:50:00,151.52,151.64,151.02,151.58,100650.0,151.52,151.64,151.02,151.58,100650.0
2022-07-06 09:30:00,152.65,153.04,150.95,151.35,38294.0,152.65,153.04,150.95,151.35,38294.0
2022-07-06 09:40:00,151.49,152.05,151.16,151.74,13579.0,151.49,152.05,151.16,151.74,13579.0
2022-07-06 09:50:00,151.72,152.92,151.41,152.87,15348.0,151.72,152.92,151.41,152.87,15348.0
2022-07-06 10:00:00,152.86,152.99,151.62,152.96,48998.0,152.86,152.99,151.62,152.96,48998.0
2022-07-06 10:10:00,153.04,153.16,151.5,152.17,7445.0,153.04,153.16,151.5,152.17,7445.0
2022-07-06 10:20:00,152.15,152.58,151.98,152.35,6129.0,152.15,152.58,151.98,152.35,6129.0
2022-07-06 10:30:00,152.47,153.05,152.23,152.99,9969.0,152.47,153.05,152.23,152.99,9969.0
2022-07-06 10:40:00,153.06,153.49,152.73,153.2,16362.0,153.06,153.49,152.73,153.2,16362.0
2022-07-06 10:50:00,153.06,153.73,152.96,153.69,12453.0,153.06,153.73,152.96,153.69,12453.0
2022-07-06 11:00:00,153.71,153.89,152.98,153.0,28803.0,153.71,153.89,152.98,153.0,28803.0
2022-07-06 11:10:00,152.79,153.23,152.6,153.13,6261.0,152.79,153.23,152.6,153.13,6261.0
2022-07-06 11:20:00,153.01,153.16,152.45,152.55,8145.0,153.01,153.16,152.45,152.55,8145.0
2022-07-06 11:30:00,152.43,152.78,152.26,152.78,19205.0,152.43,152.78,152.26,152.78,19205.0
2022-07-06 11:40:00,152.77,153.34,152.65,153.23,15112.0,152.77,153.34,152.65,153.23,15112.0
2022-07-06 11:50:00,153.27,153.73,152.9,153.62,15178.0,153.27,153.73,152.9,153.62,15178.0
2022-07-06 12:00:00,153.66,153.76,153.34,153.47,9568.0,153.66,153.76,153.34,153.47,9568.0
2022-07-06 12:10:00,153.45,153.83,153.43,153.54,5710.0,153.45,153.83,153.43,153.54,5710.0
2022-07-06 12:20:00,153.64,153.69,153.36,153.66,5728.0,153.64,153.69,153.36,153.66,5728.0
2022-07-06 12:30:00,153.68,153.78,153.51,153.57,7082.0,153.68,153.78,153.51,153.57,7082.0
2022-07-06 12:40:00,153.59,154.0,153.53,153.65,5911.0,153.59,154.0,153.53,153.65,5911.0
2022-07-06 12:50:00,153.64,154.04,153.64,153.97,5740.0,153.64,154.04,153.64,153.97,5740.0
2022-07-06 13:00:00,154.05,154.26,154.03,154.25,3850.0,154.05,154.26,154.03,154.25,3850.0
2022-07-06 13:10:00,154.22,154.33,154.15,154.28,5435.0,154.22,154.33,154.15,154.28,5435.0
2022-07-06 13:20:00,154.38,154.6,154.3,154.42,6790.0,154.38,154.6,154.3,154.42,6790.0
2022-07-06 13:30:00,154.39,154.68,154.33,154.6,35569.0,154.39,154.68,154.33,154.6,35569.0
2022-07-06 13:40:00,154.59,154.71,154.47,154.6,12648.0,154.59,154.71,154.47,154.6,12648.0
2022-07-06 13:50:00,154.53,154.65,154.49,154.59,6985.0,154.53,154.65,154.49,154.59,6985.0
2022-07-06 14:00:00,154.49,155.11,153.87,154.64,16972.0,154.49,155.11,153.87,154.64,16972.0
2022-07-06 14:10:00,154.54,154.54,153.79,153.94,10059.0,154.54,154.54,153.79,153.94,10059.0
2022-07-06 14:20:00,153.98,155.24,153.98,155.15,33462.0,153.98,155.24,153.98,155.15,33462.0
2022-07-06 14:30:00,155.24,155.71,154.89,155.49,30499.0,155.24,155.71,154.89,155.49,30499.0
2022-07-06 14:40:00,155.63,156.14,155.54,155.71,17308.0,155.63,156.14,155.54,155.71,17308.0
2022-07-06 14:50:00,155.7,156.12,155.64,156.1,11067.0,155.7,156.12,155.64,156.1,11067.0
2022-07-06 15:00:00,156.15,156.26,155.64,156.26,17158.0,156.15,156.26,155.64,156.26,17158.0
2022-07-06 15:10:00,156.26,156.68,156.18,156.58,27414.0,156.26,156.68,156.18,156.58,27414.0
2022-07-06 15:20:00,156.59,157.07,156.58,156.9,31001.0,156.59,157.07,156.58,156.9,31001.0
2022-07-06 15:30:00,156.88,157.44,156.88,156.93,64254.0,156.88,157.44,156.88,156.93,64254.0
2022-07-06 15:40:00,156.92,156.92,156.19,156.38,39618.0,156.92,156.92,156.19,156.38,39618.0
2022-07-06 15:50:00,156.51,156.51,155.72,156.03,109214.0,156.51,156.51,155.72,156.03,109214.0
2022-07-07 09:30:00,156.17,157.66,156.17,157.24,63088.0,156.17,157.66,156.17,157.24,63088.0
2022-07-07 09:40:00,157.26,157.83,156.85,157.53,65944.0,157.26,157.83,156.85,157.53,65944.0
2022-07-07 09:50:00,157.61,158.76,157.39,158.56,24403.0,157.61,158.76,157.39,158.56,24403.0
2022-07-07 10:00:00,158.68,159.23,158.22,159.1,22556.0,158.68,159.23,158.22,159.1,22556.0
2022-07-07 10:10:00,158.98,159.18,158.46,158.88,12430.0,158.98,159.18,158.46,158.88,12430.0
2022-07-07 10:20:00,158.93,159.15,158.43,159.15,6914.0,158.93,159.15,158.43,159.15,6914.0
2022-07-07 10:30:00,159.16,159.21,158.56,158.93,9780.0,159.16,159.21,158.56,158.93,9780.0
2022-07-07 10:40:00,158.93,159.31,158.91,159.0,23283.0,158.93,159.31,158.91,159.0,23283.0
2022-07-07 10:50:00,158.97,159.28,158.96,158.96,15411.0,158.97,159.28,158.96,158.96,15411.0
2022-07-07 11:00:00,158.99,159.28,158.68,159.26,7560.0,158.99,159.28,158.68,159.26,7560.0
2022-07-07 11:10:00,159.23,159.51,159.23,159.24,5027.0,159.23,159.51,159.23,159.24,5027.0
2022-07-07 11:20:00,159.17,159.38,159.1,159.23,9348.0,159.17,159.38,159.1,159.23,9348.0
2022-07-07 11:30:00,159.19,159.29,159.08,159.18,11259.0,159.19,159.29,159.08,159.18,11259.0
2022-07-07 11:40:00,159.1,159.87,159.05,159.87,9965.0,159.1,159.87,159.05,159.87,9965.0
2022-07-07 11:50:00,159.86,160.21,159.8,160.18,15015.0,159.86,160.21,159.8,160.18,15015.0
2022-07-07 12:00:00,160.22,160.39,159.96,160.11,5536.0,160.22,160.39,159.96,160.11,5536.0
2022-07-07 12:10:00,160.16,160.36,160.12,160.28,6912.0,160.16,160.36,160.12,160.28,6912.0
2022-07-07 12:20:00,160.25,160.52,160.16,160.43,13340.0,160.25,160.52,160.16,160.43,13340.0
2022-07-07 12:30:00,160.46,160.75,160.26,160.35,15746.0,160.46,160.75,160.26,160.35,15746.0
2022-07-07 12:40:00,160.35,160.56,160.28,160.33,10429.0,160.35,160.56,160.28,160.33,10429.0
2022-07-07 12:50:00,160.33,160.47,160.2,160.34,5251.0,160.33,160.47,160.2,160.34,5251.0
2022-07-07 13:00:00,160.3,160.43,160.14,160.35,5137.0,160.3,160.43,160.14,160.35,5137.0
2022-07-07 13:10:00,160.32,160.44,160.04,160.18,5318.0,160.32,160.44,160.04,160.18,5318.0
2022-07-07 13:20:00,160.13,160.34,160.13,160.19,3654.0,160.13,160.34,160.13,160.19,3654.0
2022-07-07 13:30:00,160.19,160.33,160.08,160.18,4495.0,160.19,160.33,160.08,160.18,4495.0
2022-07-07 13:40:00,160.12,160.18,159.83,160.1,7105.0,160.12,160.18,159.83,160.1,7105.0
2022-07-07 13:50:00,160.09,160.37,160.05,160.36,9279.0,160.09,160.37,160.05,160.36,9279.0
2022-07-07 14:00:00,160.42,160.47,160.25,160.25,5090.0,160.42,160.47,160.25,160.25,5090.0
2022-07-07 14:10:00,160.28,160.42,160.24,160.28,22029.0,160.28,160.42,160.24,160.28,22029.0
2022-07-07 14:20:00,160.3,160.52,160.23,160.33,23878.0,160.3,160.52,160.23,160.33,23878.0
2022-07-07 14:30:00,160.26,160.26,160.04,160.26,17563.0,160.26,160.26,160.04,160.26,17563.0
2022-07-07 14:40:00,160.24,160.26,159.72,159.87,14392.0,160.24,160.26,159.72,159.87,14392.0
2022-07-07 14:50:00,159.91,160.03,159.89,160.02,9947.0,159.91,160.03,159.89,160.02,9947.0
2022-07-07 15:00:00,160.07,160.28,160.05,160.21,11599.0,160.07,160.28,160.05,160.21,11599.0
2022-07-07 15:10:00,160.23,160.72,160.23,160.65,10456.0,160.23,160.72,160.23,160.65,10456.0
2022-07-07 15:20:00,160.69,160.76,160.44,160.63,8564.0,160.69,160.76,160.44,160.63,8564.0
2022-07-07 15:30:00,160.63,160.74,160.34,160.41,21264.0,160.63,160.74,160.34,160.41,21264.0
2022-07-07 15:40:00,160.34,160.43,160.15,160.29,24545.0,160.34,160.43,160.15,160.29,24545.0
2022-07-07 15:50:00,160.36,160.54,160.09,160.1,98173.0,160.36,160.54,160.09,160.1,98173.0
2022-07-08 09:30:00,158.5,158.83,157.22,158.71,33959.0,158.5,158.83,157.22,158.71,33959.0
2022-07-08 09:40:00,158.86,159.14,157.8,157.93,15734.0,158.86,159.14,157.8,157.93,15734.0
2022-07-08 09:50:00,157.94,158.7,157.67,158.49,22699.0,157.94,158.7,157.67,158.49,22699.0
2022-07-08 10:00:00,158.57,159.2,158.38,158.8,13674.0,158.57,159.2,158.38,158.8,13674.0
2022-07-08 10:10:00,158.77,159.62,158.74,159.5,9835.0,158.77,159.62,158.74,159.5,9835.0
2022-07-08 10:20:00,159.29,160.16,159.07,159.79,39830.0,159.29,160.16,159.07,159.79,39830.0
2022-07-08 10:30:00,159.82,160.27,159.7,160.13,9906.0,159.82,160.27,159.7,160.13,9906.0
2022-07-08 10:40:00,160.15,160.42,160.0,160.0,6754.0,160.15,160.42,160.0,160.0,6754.0
2022-07-08 10:50:00,159.85,160.31,159.58,160.15,12289.0,159.85,160.31,159.58,160.15,12289.0
2022-07-08 11:00:00,160.14,160.59,159.91,160.59,20033.0,160.14,160.59,159.91,160.59,20033.0
2022-07-08 11:10:00,160.54,160.69,160.41,160.64,7048.0,160.54,160.69,160.41,160.64,7048.0
2022-07-08 11:20:00,160.73,161.42,160.72,161.03,15142.0,160.73,161.42,160.72,161.03,15142.0
2022-07-08 11:30:00,160.99,161.39,160.83,161.39,12311.0,160.99,161.39,160.83,161.39,12311.0
2022-07-08 11:40:00,161.41,161.41,160.38,160.43,15476.0,161.41,161.41,160.38,160.43,15476.0
2022-07-08 11:50:00,160.33,160.85,160.33,160.81,5413.0,160.33,160.85,160.33,160.81,5413.0
2022-07-08 12:00:00,160.82,160.91,160.24,160.24,12378.0,160.82,160.91,160.24,160.24,12378.0
2022-07-08 12:10:00,160.11,160.17,159.92,159.92,11547.0,160.11,160.17,159.92,159.92,11547.0
2022-07-08 12:20:00,159.92,159.92,159.03,159.03,6732.0,159.92,159.92,159.03,159.03,6732.0
2022-07-08 12:30:00,159.01,159.37,158.89,158.99,12180.0,159.01,159.37,158.89,158.99,12180.0
2022-07-08 12:40:00,158.95,159.2,158.91,159.16,26320.0,158.95,159.2,158.91,159.16,26320.0
2022-07-08 12:50:00,159.07,159.16,158.86,158.89,2725.0,159.07,159.16,158.86,158.89,2725.0
2022-07-08 13:00:00,159.06,159.46,158.81,159.46,2235.0,159.06,159.46,158.81,159.46,2235.0
2022-07-08 13:10:00,159.49,159.49,159.31,159.4,2603.0,159.49,159.49,159.31,159.4,2603.0
2022-07-08 13:20:00,159.34,159.69,159.26,159.69,4383.0,159.34,159.69,159.26,159.69,4383.0
2022-07-08 13:30:00,159.71,159.71,159.28,159.43,10862.0,159.71,159.71,159.28,159.43,10862.0
2022-07-08 13:40:00,159.52,159.86,159.52,159.85,3351.0,159.52,159.86,159.52,159.85,3351.0
2022-07-08 13:50:00,159.85,159.96,159.54,159.54,3962.0,159.85,159.96,159.54,159.54,3962.0
2022-07-08 14:00:00,159.52,159.91,159.42,159.84,4965.0,159.52,159.91,159.42,159.84,4965.0
2022-07-08 14:10:00,159.75,159.83,159.67,159.79,5967.0,159.75,159.83,159.67,159.79,5967.0
2022-07-08 14:20:00,159.79,160.14,159.79,160.12,7529.0,159.79,160.14,159.79,160.12,7529.0
2022-07-08 14:30:00,160.06,160.45,160.06,160.44,3574.0,160.06,160.45,160.06,160.44,3574.0
2022-07-08 14:40:00,160.36,160.42,160.19,160.19,5848.0,160.36,160.42,160.19,160.19,5848.0
2022-07-08 14:50:00,160.24,160.42,160.01,160.41,5918.0,160.24,160.42,160.01,160.41,5918.0
2022-07-08 15:00:00,160.38,160.4,159.9,159.96,9903.0,160.38,160.4,159.9,159.96,9903.0
2022-07-08 15:10:00,159.93,160.23,159.93,160.03,8874.0,159.93,160.23,159.93,160.03,8874.0
2022-07-08 15:20:00,160.01,160.1,159.76,159.77,8254.0,160.01,160.1,159.76,159.77,8254.0
2022-07-08 15:30:00,159.83,159.94,159.63,159.75,15370.0,159.83,159.94,159.63,159.75,15370.0
2022-07-08 15:40:00,159.76,160.21,159.69,160.07,16137.0,159.76,160.21,159.69,160.07,16137.0
2022-07-08 15:50:00,160.05,160.73,159.97,160.42,65652.0,160.05,160.73,159.97,160.42,65652.0
2022-07-11 09:30:00,158.87,159.57,157.44,157.45,18811.0,158.87,159.57,157.44,157.45,18811.0
2022-07-11 09:40:00,157.32,158.23,156.99,157.95,12954.0,157.32,158.23,156.99,157.95,12954.0
2022-07-11 09:50:00,158.08,158.19,157.33,157.43,14916.0,158.08,158.19,157.33,157.43,14916.0
2022-07-11 10:00:00,157.43,158.1,157.07,158.08,6950.0,157.43,158.1,157.07,158.08,6950.0
2022-07-11 10:10:00,157.91,158.2,157.56,157.92,7268.0,157.91,158.2,157.56,157.92,7268.0
2022-07-11 10:20:00,157.78,158.5,157.75,158.25,7594.0,157.78,158.5,157.75,158.25,7594.0
2022-07-11 10:30:00,158.52,158.98,158.29,158.93,7834.0,158.52,158.98,158.29,158.93,7834.0
2022-07-11 10:40:00,158.95,159.06,158.5,158.77,6381.0,158.95,159.06,158.5,158.77,6381.0
2022-07-11 10:50:00,158.66,158.9,158.48,158.57,5240.0,158.66,158.9,158.48,158.57,5240.0
2022-07-11 11:00:00,158.52,159.31,158.51,159.31,6756.0,158.52,159.31,158.51,159.31,6756.0
2022-07-11 11:10:00,159.24,159.35,158.96,158.99,4877.0,159.24,159.35,158.96,158.99,4877.0
2022-07-11 11:20:00,158.83,158.97,158.56,158.72,5262.0,158.83,158.97,158.56,158.72,5262.0
2022-07-11 11:30:00,158.7,158.74,158.32,158.74,5016.0,158.7,158.74,158.32,158.74,5016.0
2022-07-11 11:40:00,158.53,158.59,158.22,158.51,4125.0,158.53,158.59,158.22,158.51,4125.0
2022-07-11 11:50:00,158.45,158.67,158.26,158.5,3840.0,158.45,158.67,158.26,158.5,3840.0
2022-07-11 12:00:00,158.53,158.65,158.29,158.61,3153.0,158.53,158.65,158.29,158.61,3153.0
2022-07-11 12:10:00,158.59,158.88,158.59,158.85,3963.0,158.59,158.88,158.59,158.85,3963.0
2022-07-11 12:20:00,158.83,158.84,158.67,158.79,3087.0,158.83,158.84,158.67,158.79,3087.0
2022-07-11 12:30:00,158.79,158.95,158.7,158.95,8331.0,158.79,158.95,158.7,158.95,8331.0
2022-07-11 12:40:00,158.93,158.93,158.57,158.69,7707.0,158.93,158.93,158.57,158.69,7707.0
2022-07-11 12:50:00,158.57,158.76,158.39,158.76,7289.0,158.57,158.76,158.39,158.76,7289.0
2022-07-11 13:00:00,158.83,159.21,158.79,159.12,11970.0,158.83,159.21,158.79,159.12,11970.0
2022-07-11 13:10:00,159.21,159.29,158.94,159.02,7894.0,159.21,159.29,158.94,159.02,7894.0
2022-07-11 13:20:00,159.02,159.41,159.01,159.39,4569.0,159.02,159.41,159.01,159.39,4569.0
2022-07-11 13:30:00,159.37,159.59,159.37,159.49,9386.0,159.37,159.59,159.37,159.49,9386.0
2022-07-11 13:40:00,159.47,159.58,159.37,159.46,6675.0,159.47,159.58,159.37,159.46,6675.0
2022-07-11 13:50:00,159.47,159.74,159.47,159.62,4620.0,159.47,159.74,159.47,159.62,4620.0
2022-07-11 14:00:00,159.54,159.54,159.31,159.39,5449.0,159.54,159.54,159.31,159.39,5449.0
2022-07-11 14:10:00,159.31,159.35,159.13,159.27,5395.0,159.31,159.35,159.13,159.27,5395.0
2022-07-11 14:20:00,159.29,159.4,159.16,159.4,4700.0,159.29,159.4,159.16,159.4,4700.0
2022-07-11 14:30:00,159.3,159.46,159.05,159.06,11192.0,159.3,159.46,159.05,159.06,11192.0
2022-07-11 14:40:00,159.1,159.29,158.97,158.97,8610.0,159.1,159.29,158.97,158.97,8610.0
2022-07-11 14:50:00,158.97,158.97,158.68,158.7,7739.0,158.97,158.97,158.68,158.7,7739.0
2022-07-11 15:00:00,158.61,158.62,158.17,158.36,9892.0,158.61,158.62,158.17,158.36,9892.0
2022-07-11 15:10:00,158.28,158.46,158.16,158.25,9370.0,158.28,158.46,158.16,158.25,9370.0
2022-07-11 15:20:00,158.24,158.36,158.12,158.27,10153.0,158.24,158.36,158.12,158.27,10153.0
2022-07-11 15:30:00,158.27,158.42,158.1,158.13,15237.0,158.27,158.42,158.1,158.13,15237.0
2022-07-11 15:40:00,158.12,158.28,157.84,158.14,20656.0,158.12,158.28,157.84,158.14,20656.0
2022-07-11 15:50:00,158.09,158.1,157.45,157.88,101036.0,158.09,158.1,157.45,157.88,101036.0
2022-07-12 09:30:00,159.35,162.19,159.27,161.78,152721.0,159.35,162.19,159.27,161.78,152721.0
2022-07-12 09:40:00,161.8,161.8,158.93,158.93,40458.0,161.8,161.8,158.93,158.93,40458.0
2022-07-12 09:50:00,158.87,159.29,157.87,157.88,13513.0,158.87,159.29,157.87,157.88,13513.0
2022-07-12 10:00:00,157.83,157.83,156.79,156.95,10313.0,157.83,157.83,156.79,156.95,10313.0
2022-07-12 10:10:00,156.93,157.09,155.8,156.23,15740.0,156.93,157.09,155.8,156.23,15740.0
2022-07-12 10:20:00,156.27,156.45,155.59,156.11,11131.0,156.27,156.45,155.59,156.11,11131.0
2022-07-12 10:30:00,156.22,157.31,156.22,156.48,10143.0,156.22,157.31,156.22,156.48,10143.0
2022-07-12 10:40:00,156.46,156.68,156.27,156.58,10548.0,156.46,156.68,156.27,156.58,10548.0
2022-07-12 10:50:00,156.63,157.01,156.32,156.85,9248.0,156.63,157.01,156.32,156.85,9248.0
2022-07-12 11:00:00,156.89,157.14,156.49,157.02,5305.0,156.89,157.14,156.49,157.02,5305.0
2022-07-12 11:10:00,157.1,157.56,156.67,156.7,9912.0,157.1,157.56,156.67,156.7,9912.0
2022-07-12 11:20:00,156.69,157.16,156.37,157.07,16811.0,156.69,157.16,156.37,157.07,16811.0
2022-07-12 11:30:00,157.11,157.53,156.59,156.76,8009.0,157.11,157.53,156.59,156.76,8009.0
2022-07-12 11:40:00,156.75,156.91,156.36,156.73,9093.0,156.75,156.91,156.36,156.73,9093.0
2022-07-12 11:50:00,156.63,156.66,156.22,156.63,5697.0,156.63,156.66,156.22,156.63,5697.0
2022-07-12 12:00:00,156.71,156.87,156.33,156.33,7040.0,156.71,156.87,156.33,156.33,7040.0
2022-07-12 12:10:00,156.42,157.08,156.42,156.98,7153.0,156.42,157.08,156.42,156.98,7153.0
2022-07-12 12:20:00,156.99,157.07,156.76,156.9,6673.0,156.99,157.07,156.76,156.9,6673.0
2022-07-12 12:30:00,156.96,157.14,156.54,157.05,15685.0,156.96,157.14,156.54,157.05,15685.0
2022-07-12 12:40:00,157.12,157.12,156.82,156.89,5462.0,157.12,157.12,156.82,156.89,5462.0
2022-07-12 12:50:00,156.86,157.04,156.67,157.0,11623.0,156.86,157.04,156.67,157.0,11623.0
2022-07-12 13:00:00,156.97,157.27,156.29,156.48,5694.0,156.97,157.27,156.29,156.48,5694.0
2022-07-12 13:10:00,156.37,156.54,156.32,156.37,4351.0,156.37,156.54,156.32,156.37,4351.0
2022-07-12 13:20:00,156.3,156.36,155.98,156.1,4508.0,156.3,156.36,155.98,156.1,4508.0
2022-07-12 13:30:00,156.12,156.3,156.1,156.16,6164.0,156.12,156.3,156.1,156.16,6164.0
2022-07-12 13:40:00,156.12,156.28,155.9,156.25,8772.0,156.12,156.28,155.9,156.25,8772.0
2022-07-12 13:50:00,156.22,156.51,156.22,156.26,5773.0,156.22,156.51,156.22,156.26,5773.0
2022-07-12 14:00:00,156.31,156.32,155.9,155.96,6360.0,156.31,156.32,155.9,155.96,6360.0
2022-07-12 14:10:00,155.91,156.03,155.85,155.89,3502.0,155.91,156.03,155.85,155.89,3502.0
2022-07-12 14:20:00,155.81,155.93,155.6,155.64,6184.0,155.81,155.93,155.6,155.64,6184.0
2022-07-12 14:30:00,155.71,155.73,155.34,155.39,6155.0,155.71,155.73,155.34,155.39,6155.0
2022-07-12 14:40:00,155.42,155.6,155.27,155.58,4593.0,155.42,155.6,155.27,155.58,4593.0
2022-07-12 14:50:00,155.56,155.57,154.9,154.93,5100.0,155.56,155.57,154.9,154.93,5100.0
2022-07-12 15:00:00,154.92,154.94,154.15,154.15,16482.0,154.92,154.94,154.15,154.15,16482.0
2022-07-12 15:10:00,154.11,154.5,153.96,154.42,15351.0,154.11,154.5,153.96,154.42,15351.0
2022-07-12 15:20:00,154.43,154.46,153.93,154.03,16489.0,154.43,154.46,153.93,154.03,16489.0
2022-07-12 15:30:00,154.0,154.21,153.49,153.65,25237.0,154.0,154.21,153.49,153.65,25237.0
2022-07-12 15:40:00,153.72,154.07,153.63,153.65,40562.0,153.72,154.07,153.63,153.65,40562.0
2022-07-12 15:50:00,153.62,154.53,153.62,154.25,147782.0,153.62,154.53,153.62,154.25,147782.0
2022-07-13 09:30:00,150.52,151.41,149.5,150.62,41508.0,150.52,151.41,149.5,150.62,41508.0
2022-07-13 09:40:00,150.68,150.76,149.34,150.62,13450.0,150.68,150.76,149.34,150.62,13450.0
2022-07-13 09:50:00,150.76,150.76,149.79,150.37,10442.0,150.76,150.76,149.79,150.37,10442.0
2022-07-13 10:00:00,150.25,150.41,149.17,149.32,17834.0,150.25,150.41,149.17,149.32,17834.0
2022-07-13 10:10:00,149.28,150.7,149.28,149.75,11991.0,149.28,150.7,149.28,149.75,11991.0
2022-07-13 10:20:00,149.75,151.17,149.72,151.05,13301.0,149.75,151.17,149.72,151.05,13301.0
2022-07-13 10:30:00,151.06,151.77,150.87,151.74,13141.0,151.06,151.77,150.87,151.74,13141.0
2022-07-13 10:40:00,151.98,153.84,151.76,153.26,22994.0,151.98,153.84,151.76,153.26,22994.0
2022-07-13 10:50:00,153.38,153.88,153.09,153.55,18416.0,153.38,153.88,153.09,153.55,18416.0
2022-07-13 11:00:00,153.62,154.0,153.19,153.19,8889.0,153.62,154.0,153.19,153.19,8889.0
2022-07-13 11:10:00,153.23,153.47,153.0,153.14,8561.0,153.23,153.47,153.0,153.14,8561.0
2022-07-13 11:20:00,153.22,153.45,152.57,152.61,5027.0,153.22,153.45,152.57,152.61,5027.0
2022-07-13 11:30:00,152.74,152.81,152.51,152.61,2952.0,152.74,152.81,152.51,152.61,2952.0
2022-07-13 11:40:00,152.65,152.68,151.85,152.21,8040.0,152.65,152.68,151.85,152.21,8040.0
2022-07-13 11:50:00,152.34,152.67,152.33,152.54,3884.0,152.34,152.67,152.33,152.54,3884.0
2022-07-13 12:00:00,152.55,152.97,152.48,152.91,3528.0,152.55,152.97,152.48,152.91,3528.0
2022-07-13 12:10:00,152.8,152.85,152.44,152.7,5351.0,152.8,152.85,152.44,152.7,5351.0
2022-07-13 12:20:00,152.7,153.05,152.54,153.02,3405.0,152.7,153.05,152.54,153.02,3405.0
2022-07-13 12:30:00,153.0,153.16,152.93,153.13,4205.0,153.0,153.16,152.93,153.13,4205.0
2022-07-13 12:40:00,153.17,153.28,152.99,153.28,3763.0,153.17,153.28,152.99,153.28,3763.0
2022-07-13 12:50:00,153.28,153.84,153.28,153.84,3237.0,153.28,153.84,153.28,153.84,3237.0
2022-07-13 13:00:00,153.87,154.26,153.75,153.88,6943.0,153.87,154.26,153.75,153.88,6943.0
2022-07-13 13:10:00,153.88,154.06,153.41,153.52,5858.0,153.88,154.06,153.41,153.52,5858.0
2022-07-13 13:20:00,153.47,153.59,153.38,153.55,2937.0,153.47,153.59,153.38,153.55,2937.0
2022-07-13 13:30:00,153.52,153.53,153.2,153.38,3787.0,153.52,153.53,153.2,153.38,3787.0
2022-07-13 13:40:00,153.36,153.88,153.36,153.64,8336.0,153.36,153.88,153.36,153.64,8336.0
2022-07-13 13:50:00,153.66,153.72,153.44,153.7,6200.0,153.66,153.72,153.44,153.7,6200.0
2022-07-13 14:00:00,153.71,153.71,152.92,153.17,5047.0,153.71,153.71,152.92,153.17,5047.0
2022-07-13 14:10:00,153.1,153.53,153.03,153.53,4156.0,153.1,153.53,153.03,153.53,4156.0
2022-07-13 14:20:00,153.34,153.74,153.28,153.69,5606.0,153.34,153.74,153.28,153.69,5606.0
2022-07-13 14:30:00,153.66,153.93,153.63,153.89,5719.0,153.66,153.93,153.63,153.89,5719.0
2022-07-13 14:40:00,153.95,153.99,153.78,153.85,5623.0,153.95,153.99,153.78,153.85,5623.0
2022-07-13 14:50:00,153.91,154.16,153.56,154.16,7004.0,153.91,154.16,153.56,154.16,7004.0
2022-07-13 15:00:00,154.18,154.18,153.54,153.64,8753.0,154.18,154.18,153.54,153.64,8753.0
2022-07-13 15:10:00,153.61,154.19,153.61,154.12,4726.0,153.61,154.19,153.61,154.12,4726.0
2022-07-13 15:20:00,154.11,154.14,153.69,153.69,8799.0,154.11,154.14,153.69,153.69,8799.0
2022-07-13 15:30:00,153.7,153.96,153.36,153.96,14077.0,153.7,153.96,153.36,153.96,14077.0
2022-07-13 15:40:00,153.91,153.91,153.35,153.39,18713.0,153.91,153.91,153.35,153.39,18713.0
2022-07-13 15:50:00,153.37,153.73,153.17,153.33,90686.0,153.37,153.73,153.17,153.33,90686.0
2022-07-14 09:30:00,152.21,152.55,150.75,150.84,27859.0,152.21,152.55,150.75,150.84,27859.0
2022-07-14 09:40:00,150.65,151.01,150.13,150.64,27967.0,150.65,151.01,150.13,150.64,27967.0
2022-07-14 09:50:00,150.76,151.22,149.61,149.61,11870.0,150.76,151.22,149.61,149.61,11870.0
2022-07-14 10:00:00,149.53,149.7,149.1,149.29,6151.0,149.53,149.7,149.1,149.29,6151.0
2022-07-14 10:10:00,149.3,149.43,148.9,148.98,8065.0,149.3,149.43,148.9,148.98,8065.0
2022-07-14 10:20:00,149.14,149.59,148.92,149.06,11281.0,149.14,149.59,148.92,149.06,11281.0
2022-07-14 10:30:00,149.07,149.67,148.85,149.45,7229.0,149.07,149.67,148.85,149.45,7229.0
2022-07-14 10:40:00,149.38,149.55,148.97,149.36,15400.0,149.38,149.55,148.97,149.36,15400.0
2022-07-14 10:50:00,149.41,150.36,149.34,149.58,5372.0,149.41,150.36,149.34,149.58,5372.0
2022-07-14 11:00:00,149.75,150.59,149.75,150.49,6971.0,149.75,150.59,149.75,150.49,6971.0
2022-07-14 11:10:00,150.86,151.45,150.66,151.44,47138.0,150.86,151.45,150.66,151.44,47138.0
2022-07-14 11:20:00,151.42,151.84,151.41,151.74,9556.0,151.42,151.84,151.41,151.74,9556.0
2022-07-14 11:30:00,151.77,152.17,151.54,152.08,6490.0,151.77,152.17,151.54,152.08,6490.0
2022-07-14 11:40:00,152.16,153.07,152.16,152.68,8495.0,152.16,153.07,152.16,152.68,8495.0
2022-07-14 11:50:00,152.67,152.74,152.26,152.37,13209.0,152.67,152.74,152.26,152.37,13209.0
2022-07-14 12:00:00,152.41,152.59,151.78,151.9,11860.0,152.41,152.59,151.78,151.9,11860.0
2022-07-14 12:10:00,151.94,152.09,151.67,151.94,12010.0,151.94,152.09,151.67,151.94,12010.0
2022-07-14 12:20:00,151.92,152.11,151.25,151.28,6910.0,151.92,152.11,151.25,151.28,6910.0
2022-07-14 12:30:00,151.34,151.67,151.34,151.49,4782.0,151.34,151.67,151.34,151.49,4782.0
2022-07-14 12:40:00,151.49,151.65,151.12,151.12,6467.0,151.49,151.65,151.12,151.12,6467.0
2022-07-14 12:50:00,151.07,151.37,151.03,151.37,7388.0,151.07,151.37,151.03,151.37,7388.0
2022-07-14 13:00:00,151.3,151.67,151.23,151.66,3585.0,151.3,151.67,151.23,151.66,3585.0
2022-07-14 13:10:00,151.63,152.01,151.5,151.94,4962.0,151.63,152.01,151.5,151.94,4962.0
2022-07-14 13:20:00,151.96,152.72,151.89,152.67,3303.0,151.96,152.72,151.89,152.67,3303.0
2022-07-14 13:30:00,152.62,152.9,152.41,152.88,15068.0,152.62,152.9,152.41,152.88,15068.0
2022-07-14 13:40:00,152.92,153.33,152.89,153.33,4836.0,152.92,153.33,152.89,153.33,4836.0
2022-07-14 13:50:00,153.29,153.51,153.2,153.41,11923.0,153.29,153.51,153.2,153.41,11923.0
2022-07-14 14:00:00,153.42,153.72,153.39,153.72,3404.0,153.42,153.72,153.39,153.72,3404.0
2022-07-14 14:10:00,153.71,154.46,153.68,154.46,7246.0,153.71,154.46,153.68,154.46,7246.0
2022-07-14 14:20:00,154.5,154.73,154.5,154.65,8022.0,154.5,154.73,154.5,154.65,8022.0
2022-07-14 14:30:00,154.57,155.17,154.55,155.14,7519.0,154.57,155.17,154.55,155.14,7519.0
2022-07-14 14:40:00,155.02,155.08,154.58,154.76,6306.0,155.02,155.08,154.58,154.76,6306.0
2022-07-14 14:50:00,154.75,155.04,154.57,154.86,7015.0,154.75,155.04,154.57,154.86,7015.0
2022-07-14 15:00:00,154.84,155.0,154.58,154.63,11853.0,154.84,155.0,154.58,154.63,11853.0
2022-07-14 15:10:00,154.55,154.85,154.53,154.8,4384.0,154.55,154.85,154.53,154.8,4384.0
2022-07-14 15:20:00,154.78,155.36,154.77,155.23,14874.0,154.78,155.36,154.77,155.23,14874.0
2022-07-14 15:30:00,155.2,155.31,154.06,154.17,36709.0,155.2,155.31,154.06,154.17,36709.0
2022-07-14 15:40:00,154.15,154.37,153.89,153.95,23834.0,154.15,154.37,153.89,153.95,23834.0
2022-07-14 15:50:00,153.95,154.11,153.7,154.04,131585.0,153.95,154.11,153.7,154.04,131585.0
2022-07-15 09:30:00,155.99,156.72,154.67,155.33,89094.0,155.99,156.72,154.67,155.33,89094.0
2022-07-15 09:40:00,155.37,155.75,154.0,154.06,21106.0,155.37,155.75,154.0,154.06,21106.0
2022-07-15 09:50:00,154.06,155.41,153.48,155.09,33390.0,154.06,155.41,153.48,155.09,33390.0
2022-07-15 10:00:00,155.29,156.13,154.57,155.09,45142.0,155.29,156.13,154.57,155.09,45142.0
2022-07-15 10:10:00,155.01,155.6,154.67,155.17,19961.0,155.01,155.6,154.67,155.17,19961.0
2022-07-15 10:20:00,155.16,155.75,154.9,155.55,29473.0,155.16,155.75,154.9,155.55,29473.0
2022-07-15 10:30:00,155.6,156.03,155.27,155.96,28695.0,155.6,156.03,155.27,155.96,28695.0
2022-07-15 10:40:00,156.05,156.12,155.64,156.03,18616.0,156.05,156.12,155.64,156.03,18616.0
2022-07-15 10:50:00,156.06,156.82,155.96,156.8,9137.0,156.06,156.82,155.96,156.8,9137.0
2022-07-15 11:00:00,156.75,157.03,156.58,156.99,5001.0,156.75,157.03,156.58,156.99,5001.0
2022-07-15 11:10:00,157.1,157.76,157.09,157.6,17449.0,157.1,157.76,157.09,157.6,17449.0
2022-07-15 11:20:00,157.71,157.91,157.56,157.58,8923.0,157.71,157.91,157.56,157.58,8923.0
2022-07-15 11:30:00,157.41,158.09,157.34,158.03,6432.0,157.41,158.09,157.34,158.03,6432.0
2022-07-15 11:40:00,157.96,158.02,157.67,157.67,4668.0,157.96,158.02,157.67,157.67,4668.0
2022-07-15 11:50:00,157.64,157.69,157.45,157.5,2800.0,157.64,157.69,157.45,157.5,2800.0
2022-07-15 12:00:00,157.43,157.76,157.18,157.2,8320.0,157.43,157.76,157.18,157.2,8320.0
2022-07-15 12:10:00,157.23,157.29,156.89,157.29,4033.0,157.23,157.29,156.89,157.29,4033.0
2022-07-15 12:20:00,157.24,157.38,157.06,157.25,10784.0,157.24,157.38,157.06,157.25,10784.0
2022-07-15 12:30:00,157.23,157.23,156.94,157.03,4739.0,157.23,157.23,156.94,157.03,4739.0
2022-07-15 12:40:00,157.0,157.24,156.87,157.2,6345.0,157.0,157.24,156.87,157.2,6345.0
2022-07-15 12:50:00,157.15,157.17,156.79,156.79,2873.0,157.15,157.17,156.79,156.79,2873.0
2022-07-15 13:00:00,156.72,157.01,156.71,157.01,6488.0,156.72,157.01,156.71,157.01,6488.0
2022-07-15 13:10:00,156.98,157.09,156.87,156.99,2900.0,156.98,157.09,156.87,156.99,2900.0
2022-07-15 13:20:00,156.96,157.02,156.74,156.81,5281.0,156.96,157.02,156.74,156.81,5281.0
2022-07-15 13:30:00,156.86,156.87,156.71,156.82,10322.0,156.86,156.87,156.71,156.82,10322.0
2022-07-15 13:40:00,156.81,156.83,156.52,156.52,6030.0,156.81,156.83,156.52,156.52,6030.0
2022-07-15 13:50:00,156.5,156.65,156.41,156.58,3600.0,156.5,156.65,156.41,156.58,3600.0
2022-07-15 14:00:00,156.51,156.54,156.28,156.45,3845.0,156.51,156.54,156.28,156.45,3845.0
2022-07-15 14:10:00,156.4,156.6,156.34,156.36,4479.0,156.4,156.6,156.34,156.36,4479.0
2022-07-15 14:20:00,156.35,156.38,156.05,156.38,6053.0,156.35,156.38,156.05,156.38,6053.0
2022-07-15 14:30:00,156.4,156.47,156.37,156.39,3141.0,156.4,156.47,156.37,156.39,3141.0
2022-07-15 14:40:00,156.37,156.75,156.37,156.64,4089.0,156.37,156.75,156.37,156.64,4089.0
2022-07-15 14:50:00,156.64,156.65,156.49,156.55,3830.0,156.64,156.65,156.49,156.55,3830.0
2022-07-15 15:00:00,156.46,156.83,156.44,156.81,5983.0,156.46,156.83,156.44,156.81,5983.0
2022-07-15 15:10:00,156.83,156.83,156.51,156.75,6536.0,156.83,156.83,156.51,156.75,6536.0
2022-07-15 15:20:00,156.73,156.73,156.39,156.54,7665.0,156.73,156.73,156.39,156.54,7665.0
2022-07-15 15:30:00,156.52,156.52,156.24,156.31,13701.0,156.52,156.52,156.24,156.31,13701.0
2022-07-15 15:40:00,156.3,156.6,156.27,156.41,14475.0,156.3,156.6,156.27,156.41,14475.0
2022-07-15 15:50:00,156.42,157.1,156.23,157.06,112783.0,156.42,157.1,156.23,157.06,112783.0
2022-07-18 09:30:00,158.08,158.58,156.88,157.32,24998.0,158.08,158.58,156.88,157.32,24998.0
2022-07-18 09:40:00,157.12,158.37,157.12,158.17,8265.0,157.12,158.37,157.12,158.17,8265.0
2022-07-18 09:50:00,158.4,158.69,157.99,158.5,18727.0,158.4,158.69,157.99,158.5,18727.0
2022-07-18 10:00:00,158.5,158.6,157.53,157.7,12525.0,158.5,158.6,157.53,157.7,12525.0
2022-07-18 10:10:00,157.69,157.93,157.4,157.61,9474.0,157.69,157.93,157.4,157.61,9474.0
2022-07-18 10:20:00,157.73,158.02,157.5,157.94,6427.0,157.73,158.02,157.5,157.94,6427.0
2022-07-18 10:30:00,157.92,158.08,157.75,158.06,14651.0,157.92,158.08,157.75,158.06,14651.0
2022-07-18 10:40:00,158.1,158.18,157.53,157.53,18135.0,158.1,158.18,157.53,157.53,18135.0
2022-07-18 10:50:00,157.5,157.96,157.26,157.87,5544.0,157.5,157.96,157.26,157.87,5544.0
2022-07-18 11:00:00,157.89,158.14,157.62,157.69,7096.0,157.89,158.14,157.62,157.69,7096.0
2022-07-18 11:10:00,157.74,157.9,157.51,157.84,5946.0,157.74,157.9,157.51,157.84,5946.0
2022-07-18 11:20:00,157.87,158.34,157.79,158.2,7843.0,157.87,158.34,157.79,158.2,7843.0
2022-07-18 11:30:00,158.26,158.71,158.12,158.6,10310.0,158.26,158.71,158.12,158.6,10310.0
2022-07-18 11:40:00,158.67,158.75,158.47,158.6,11176.0,158.67,158.75,158.47,158.6,11176.0
2022-07-18 11:50:00,158.52,158.86,158.52,158.77,4100.0,158.52,158.86,158.52,158.77,4100.0
2022-07-18 12:00:00,158.7,158.95,158.65,158.75,6526.0,158.7,158.95,158.65,158.75,6526.0
2022-07-18 12:10:00,158.83,158.83,158.31,158.31,16825.0,158.83,158.83,158.31,158.31,16825.0
2022-07-18 12:20:00,158.32,158.51,158.24,158.36,7722.0,158.32,158.51,158.24,158.36,7722.0
2022-07-18 12:30:00,158.38,158.54,158.14,158.41,7685.0,158.38,158.54,158.14,158.41,7685.0
2022-07-18 12:40:00,158.48,158.5,157.96,158.12,40762.0,158.48,158.5,157.96,158.12,40762.0
2022-07-18 12:50:00,158.03,158.03,157.74,157.76,7000.0,158.03,158.03,157.74,157.76,7000.0
2022-07-18 13:00:00,157.76,157.88,157.72,157.8,6700.0,157.76,157.88,157.72,157.8,6700.0
2022-07-18 13:10:00,157.78,157.99,157.73,157.78,7419.0,157.78,157.99,157.73,157.78,7419.0
2022-07-18 13:20:00,157.78,157.98,157.65,157.93,2309.0,157.78,157.98,157.65,157.93,2309.0
2022-07-18 13:30:00,157.93,157.93,157.14,157.19,7404.0,157.93,157.93,157.14,157.19,7404.0
2022-07-18 13:40:00,157.2,157.29,156.62,156.68,15306.0,157.2,157.29,156.62,156.68,15306.0
2022-07-18 13:50:00,156.7,156.83,156.25,156.26,6632.0,156.7,156.83,156.25,156.26,6632.0
2022-07-18 14:00:00,156.19,156.33,155.67,155.74,13114.0,156.19,156.33,155.67,155.74,13114.0
2022-07-18 14:10:00,155.68,156.15,155.62,156.14,12485.0,155.68,156.15,155.62,156.14,12485.0
2022-07-18 14:20:00,156.18,156.21,155.86,156.04,6336.0,156.18,156.21,155.86,156.04,6336.0
2022-07-18 14:30:00,155.96,156.4,155.96,156.39,6148.0,155.96,156.4,155.96,156.39,6148.0
2022-07-18 14:40:00,156.38,156.39,155.86,155.96,4676.0,156.38,156.39,155.86,155.96,4676.0
2022-07-18 14:50:00,155.98,155.98,155.36,155.41,6330.0,155.98,155.98,155.36,155.41,6330.0
2022-07-18 15:00:00,155.37,155.56,155.11,155.56,5150.0,155.37,155.56,155.11,155.56,5150.0
2022-07-18 15:10:00,155.49,155.53,155.23,155.48,6324.0,155.49,155.53,155.23,155.48,6324.0
2022-07-18 15:20:00,155.47,155.71,155.17,155.17,9409.0,155.47,155.71,155.17,155.17,9409.0
2022-07-18 15:30:00,155.12,155.16,154.63,154.7,15974.0,155.12,155.16,154.63,154.7,15974.0
2022-07-18 15:40:00,154.68,154.85,154.23,154.24,26635.0,154.68,154.85,154.23,154.24,26635.0
2022-07-18 15:50:00,154.22,155.25,154.22,155.07,86132.0,154.22,155.25,154.22,155.07,86132.0
2022-07-19 09:30:00,158.09,158.11,157.48,157.48,19269.0,158.09,158.11,157.48,157.48,19269.0
2022-07-19 09:40:00,157.47,158.4,157.42,158.21,9400.0,157.47,158.4,157.42,158.21,9400.0
2022-07-19 09:50:00,158.23,158.67,158.04,158.48,32961.0,158.23,158.67,158.04,158.48,32961.0
2022-07-19 10:00:00,158.5,158.7,158.08,158.24,33315.0,158.5,158.7,158.08,158.24,33315.0
2022-07-19 10:10:00,158.28,158.53,158.1,158.3,6300.0,158.28,158.53,158.1,158.3,6300.0
2022-07-19 10:20:00,158.38,158.79,158.32,158.78,8248.0,158.38,158.79,158.32,158.78,8248.0
2022-07-19 10:30:00,158.95,159.08,158.83,159.07,7605.0,158.95,159.08,158.83,159.07,7605.0
2022-07-19 10:40:00,159.03,159.5,158.85,159.47,10113.0,159.03,159.5,158.85,159.47,10113.0
2022-07-19 10:50:00,159.58,159.74,159.44,159.67,8643.0,159.58,159.74,159.44,159.67,8643.0
2022-07-19 11:00:00,159.75,159.97,159.72,159.89,13652.0,159.75,159.97,159.72,159.89,13652.0
2022-07-19 11:10:00,159.91,160.09,159.78,159.83,12593.0,159.91,160.09,159.78,159.83,12593.0
2022-07-19 11:20:00,159.89,160.32,159.55,160.13,15213.0,159.89,160.32,159.55,160.13,15213.0
2022-07-19 11:30:00,160.16,160.46,160.12,160.17,6552.0,160.16,160.46,160.12,160.17,6552.0
2022-07-19 11:40:00,160.18,160.18,159.92,159.97,7467.0,160.18,160.18,159.92,159.97,7467.0
2022-07-19 11:50:00,159.97,160.24,159.95,160.18,6763.0,159.97,160.24,159.95,160.18,6763.0
2022-07-19 12:00:00,160.21,160.21,159.68,159.93,6954.0,160.21,160.21,159.68,159.93,6954.0
2022-07-19 12:10:00,159.93,160.0,159.76,159.89,4379.0,159.93,160.0,159.76,159.89,4379.0
2022-07-19 12:20:00,159.9,160.14,159.86,160.11,5900.0,159.9,160.14,159.86,160.11,5900.0
2022-07-19 12:30:00,160.13,160.32,159.85,160.09,9360.0,160.13,160.32,159.85,160.09,9360.0
2022-07-19 12:40:00,160.15,160.41,160.11,160.39,5285.0,160.15,160.41,160.11,160.39,5285.0
2022-07-19 12:50:00,160.34,160.53,160.24,160.53,4317.0,160.34,160.53,160.24,160.53,4317.0
2022-07-19 13:00:00,160.58,160.68,160.43,160.43,8568.0,160.58,160.68,160.43,160.43,8568.0
2022-07-19 13:10:00,160.47,160.71,160.46,160.54,4114.0,160.47,160.71,160.46,160.54,4114.0
2022-07-19 13:20:00,160.48,160.6,160.2,160.6,6841.0,160.48,160.6,160.2,160.6,6841.0
2022-07-19 13:30:00,160.59,160.85,160.34,160.85,6157.0,160.59,160.85,160.34,160.85,6157.0
2022-07-19 13:40:00,160.86,160.94,160.79,160.93,5397.0,160.86,160.94,160.79,160.93,5397.0
2022-07-19 13:50:00,160.89,161.0,160.78,160.97,13078.0,160.89,161.0,160.78,160.97,13078.0
2022-07-19 14:00:00,160.94,161.63,160.93,161.63,22362.0,160.94,161.63,160.93,161.63,22362.0
2022-07-19 14:10:00,161.61,161.72,161.52,161.67,9699.0,161.61,161.72,161.52,161.67,9699.0
2022-07-19 14:20:00,161.7,161.73,161.18,161.23,14407.0,161.7,161.73,161.18,161.23,14407.0
2022-07-19 14:30:00,161.23,161.56,161.23,161.39,10133.0,161.23,161.56,161.23,161.39,10133.0
2022-07-19 14:40:00,161.42,161.74,161.38,161.52,13507.0,161.42,161.74,161.38,161.52,13507.0
2022-07-19 14:50:00,161.55,161.76,161.49,161.66,9080.0,161.55,161.76,161.49,161.66,9080.0
2022-07-19 15:00:00,161.65,162.02,161.53,162.0,10035.0,161.65,162.02,161.53,162.0,10035.0
2022-07-19 15:10:00,161.97,162.02,161.71,161.95,10445.0,161.97,162.02,161.71,161.95,10445.0
2022-07-19 15:20:00,161.92,161.92,161.67,161.67,10219.0,161.92,161.92,161.67,161.67,10219.0
2022-07-19 15:30:00,161.71,161.78,161.54,161.68,20320.0,161.71,161.78,161.54,161.68,20320.0
2022-07-19 15:40:00,161.68,162.13,161.64,161.83,32559.0,161.68,162.13,161.64,161.83,32559.0
2022-07-19 15:50:00,161.9,161.91,161.47,161.58,151465.0,161.9,161.91,161.47,161.58,151465.0
2022-07-20 09:30:00,162.33,162.89,161.58,162.55,20166.0,162.33,162.89,161.58,162.55,20166.0
2022-07-20 09:40:00,162.6,163.71,162.59,162.93,13396.0,162.6,163.71,162.59,162.93,13396.0
2022-07-20 09:50:00,162.85,163.25,162.27,162.42,11747.0,162.85,163.25,162.27,162.42,11747.0
2022-07-20 10:00:00,162.36,163.07,162.25,162.89,17174.0,162.36,163.07,162.25,162.89,17174.0
2022-07-20 10:10:00,162.93,163.84,162.92,163.61,22359.0,162.93,163.84,162.92,163.61,22359.0
2022-07-20 10:20:00,163.65,164.98,163.55,164.92,11011.0,163.65,164.98,163.55,164.92,11011.0
2022-07-20 10:30:00,164.83,165.51,164.83,165.35,21844.0,164.83,165.51,164.83,165.35,21844.0
2022-07-20 10:40:00,165.36,165.37,165.01,165.24,8975.0,165.36,165.37,165.01,165.24,8975.0
2022-07-20 10:50:00,165.24,165.51,165.05,165.51,12334.0,165.24,165.51,165.05,165.51,12334.0
2022-07-20 11:00:00,165.48,165.48,164.7,164.78,10791.0,165.48,165.48,164.7,164.78,10791.0
2022-07-20 11:10:00,164.86,165.06,164.75,164.91,8025.0,164.86,165.06,164.75,164.91,8025.0
2022-07-20 11:20:00,164.97,165.01,164.52,164.91,7089.0,164.97,165.01,164.52,164.91,7089.0
2022-07-20 11:30:00,164.87,165.75,164.81,165.3,9171.0,164.87,165.75,164.81,165.3,9171.0
2022-07-20 11:40:00,165.27,165.38,165.23,165.3,8350.0,165.27,165.38,165.23,165.3,8350.0
2022-07-20 11:50:00,165.35,165.87,165.33,165.7,12195.0,165.35,165.87,165.33,165.7,12195.0
2022-07-20 12:00:00,165.67,165.81,165.59,165.65,7767.0,165.67,165.81,165.59,165.65,7767.0
2022-07-20 12:10:00,165.75,165.88,165.68,165.87,6051.0,165.75,165.88,165.68,165.87,6051.0
2022-07-20 12:20:00,165.89,165.94,165.65,165.65,10428.0,165.89,165.94,165.65,165.65,10428.0
2022-07-20 12:30:00,165.55,165.78,165.55,165.73,10081.0,165.55,165.78,165.55,165.73,10081.0
2022-07-20 12:40:00,165.64,165.64,164.06,164.25,17379.0,165.64,165.64,164.06,164.25,17379.0
2022-07-20 12:50:00,164.16,165.31,164.11,165.25,5110.0,164.16,165.31,164.11,165.25,5110.0
2022-07-20 13:00:00,165.22,165.32,164.13,164.36,12789.0,165.22,165.32,164.13,164.36,12789.0
2022-07-20 13:10:00,164.21,164.21,163.72,164.08,7822.0,164.21,164.21,163.72,164.08,7822.0
2022-07-20 13:20:00,164.14,164.28,163.9,164.23,8966.0,164.14,164.28,163.9,164.23,8966.0
2022-07-20 13:30:00,164.28,164.97,164.26,164.97,10029.0,164.28,164.97,164.26,164.97,10029.0
2022-07-20 13:40:00,164.91,164.94,164.63,164.63,6797.0,164.91,164.94,164.63,164.63,6797.0
2022-07-20 13:50:00,164.64,164.69,163.95,164.03,16066.0,164.64,164.69,163.95,164.03,16066.0
2022-07-20 14:00:00,164.08,164.48,164.08,164.43,14332.0,164.08,164.48,164.08,164.43,14332.0
2022-07-20 14:10:00,164.35,164.43,164.12,164.36,8991.0,164.35,164.43,164.12,164.36,8991.0
2022-07-20 14:20:00,164.42,164.78,164.38,164.59,5807.0,164.42,164.78,164.38,164.59,5807.0
2022-07-20 14:30:00,164.58,164.73,164.41,164.66,11689.0,164.58,164.73,164.41,164.66,11689.0
2022-07-20 14:40:00,164.74,164.74,164.52,164.63,14259.0,164.74,164.74,164.52,164.63,14259.0
2022-07-20 14:50:00,164.66,164.68,164.19,164.5,13987.0,164.66,164.68,164.19,164.5,13987.0
2022-07-20 15:00:00,164.43,165.21,164.24,164.78,44018.0,164.43,165.21,164.24,164.78,44018.0
2022-07-20 15:10:00,164.86,164.9,164.7,164.84,10248.0,164.86,164.9,164.7,164.84,10248.0
2022-07-20 15:20:00,164.88,164.98,164.6,164.98,25091.0,164.88,164.98,164.6,164.98,25091.0
2022-07-20 15:30:00,164.99,165.03,164.45,164.63,29485.0,164.99,165.03,164.45,164.63,29485.0
2022-07-20 15:40:00,164.65,164.7,164.2,164.35,43657.0,164.65,164.7,164.2,164.35,43657.0
2022-07-20 15:50:00,164.31,164.53,163.82,164.01,132980.0,164.31,164.53,163.82,164.01,132980.0
2022-07-21 09:30:00,164.91,165.46,163.6,165.39,36961.0,164.91,165.46,163.6,165.39,36961.0
2022-07-21 09:40:00,165.19,166.29,165.12,166.18,17828.0,165.19,166.29,165.12,166.18,17828.0
2022-07-21 09:50:00,165.7,165.72,165.06,165.17,24730.0,165.7,165.72,165.06,165.17,24730.0
2022-07-21 10:00:00,165.18,165.64,164.28,164.95,26766.0,165.18,165.64,164.28,164.95,26766.0
2022-07-21 10:10:00,164.89,165.02,164.25,164.89,11509.0,164.89,165.02,164.25,164.89,11509.0
2022-07-21 10:20:00,164.86,164.91,163.73,164.31,9503.0,164.86,164.91,163.73,164.31,9503.0
2022-07-21 10:30:00,164.31,164.55,164.02,164.55,23546.0,164.31,164.55,164.02,164.55,23546.0
2022-07-21 10:40:00,164.51,164.67,164.34,164.4,12614.0,164.51,164.67,164.34,164.4,12614.0
2022-07-21 10:50:00,164.38,165.25,164.38,165.19,13944.0,164.38,165.25,164.38,165.19,13944.0
2022-07-21 11:00:00,165.05,165.6,165.05,165.42,8219.0,165.05,165.6,165.05,165.42,8219.0
2022-07-21 11:10:00,165.38,165.75,165.32,165.72,12844.0,165.38,165.75,165.32,165.72,12844.0
2022-07-21 11:20:00,165.68,166.16,165.4,166.11,9904.0,165.68,166.16,165.4,166.11,9904.0
2022-07-21 11:30:00,166.14,166.66,165.97,166.4,12086.0,166.14,166.66,165.97,166.4,12086.0
2022-07-21 11:40:00,166.32,166.56,166.19,166.33,8225.0,166.32,166.56,166.19,166.33,8225.0
2022-07-21 11:50:00,166.42,166.76,166.36,166.73,6229.0,166.42,166.76,166.36,166.73,6229.0
2022-07-21 12:00:00,166.75,167.47,166.73,167.4,14363.0,166.75,167.47,166.73,167.4,14363.0
2022-07-21 12:10:00,167.39,167.53,167.15,167.44,13973.0,167.39,167.53,167.15,167.44,13973.0
2022-07-21 12:20:00,167.46,167.61,167.24,167.53,5301.0,167.46,167.61,167.24,167.53,5301.0
2022-07-21 12:30:00,167.66,167.68,167.41,167.55,5517.0,167.66,167.68,167.41,167.55,5517.0
2022-07-21 12:40:00,167.51,167.57,167.32,167.33,7056.0,167.51,167.57,167.32,167.33,7056.0
2022-07-21 12:50:00,167.34,167.39,167.1,167.13,7224.0,167.34,167.39,167.1,167.13,7224.0
2022-07-21 13:00:00,167.13,167.19,166.91,167.03,9293.0,167.13,167.19,166.91,167.03,9293.0
2022-07-21 13:10:00,166.98,167.19,166.69,167.05,17209.0,166.98,167.19,166.69,167.05,17209.0
2022-07-21 13:20:00,167.04,167.29,166.65,167.08,10595.0,167.04,167.29,166.65,167.08,10595.0
2022-07-21 13:30:00,167.17,167.17,166.45,167.0,11066.0,167.17,167.17,166.45,167.0,11066.0
2022-07-21 13:40:00,166.99,167.09,166.81,166.95,16894.0,166.99,167.09,166.81,166.95,16894.0
2022-07-21 13:50:00,166.93,167.15,166.63,167.15,16856.0,166.93,167.15,166.63,167.15,16856.0
2022-07-21 14:00:00,167.19,167.9,167.1,167.84,15099.0,167.19,167.9,167.1,167.84,15099.0
2022-07-21 14:10:00,167.86,167.95,167.64,167.91,10246.0,167.86,167.95,167.64,167.91,10246.0
2022-07-21 14:20:00,167.86,168.14,167.81,167.9,8539.0,167.86,168.14,167.81,167.9,8539.0
2022-07-21 14:30:00,167.86,167.9,167.6,167.83,8615.0,167.86,167.9,167.6,167.83,8615.0
2022-07-21 14:40:00,167.83,167.83,167.43,167.7,5287.0,167.83,167.83,167.43,167.7,5287.0
2022-07-21 14:50:00,167.67,167.91,167.67,167.84,6106.0,167.67,167.91,167.67,167.84,6106.0
2022-07-21 15:00:00,167.81,168.22,167.72,168.22,34180.0,167.81,168.22,167.72,168.22,34180.0
2022-07-21 15:10:00,168.25,168.25,167.51,167.55,13514.0,168.25,168.25,167.51,167.55,13514.0
2022-07-21 15:20:00,167.48,167.94,167.37,167.9,13828.0,167.48,167.94,167.37,167.9,13828.0
2022-07-21 15:30:00,167.91,168.1,167.68,167.68,17058.0,167.91,168.1,167.68,167.68,17058.0
2022-07-21 15:40:00,167.7,168.17,167.69,168.07,23580.0,167.7,168.17,167.69,168.07,23580.0
2022-07-21 15:50:00,168.12,168.76,168.04,168.73,159330.0,168.12,168.76,168.04,168.73,159330.0
2022-07-22 09:30:00,169.46,169.53,168.14,169.3,43227.0,169.46,169.53,168.14,169.3,43227.0
2022-07-22 09:40:00,169.43,170.73,168.98,170.66,21281.0,169.43,170.73,168.98,170.66,21281.0
2022-07-22 09:50:00,170.72,171.11,168.98,169.09,16231.0,170.72,171.11,168.98,169.09,16231.0
2022-07-22 10:00:00,169.08,169.17,167.38,167.66,28380.0,169.08,169.17,167.38,167.66,28380.0
2022-07-22 10:10:00,167.71,168.78,167.7,168.62,8957.0,167.71,168.78,167.7,168.62,8957.0
2022-07-22 10:20:00,168.56,168.63,167.86,168.63,6613.0,168.56,168.63,167.86,168.63,6613.0
2022-07-22 10:30:00,168.55,168.85,168.39,168.58,5618.0,168.55,168.85,168.39,168.58,5618.0
2022-07-22 10:40:00,168.61,168.98,168.49,168.93,9738.0,168.61,168.98,168.49,168.93,9738.0
2022-07-22 10:50:00,169.05,169.55,168.87,169.28,11895.0,169.05,169.55,168.87,169.28,11895.0
2022-07-22 11:00:00,169.35,169.53,168.66,169.04,19604.0,169.35,169.53,168.66,169.04,19604.0
2022-07-22 11:10:00,169.04,169.39,169.03,169.36,17831.0,169.04,169.39,169.03,169.36,17831.0
2022-07-22 11:20:00,169.29,169.29,168.64,168.81,14634.0,169.29,169.29,168.64,168.81,14634.0
2022-07-22 11:30:00,168.68,168.78,168.13,168.4,19950.0,168.68,168.78,168.13,168.4,19950.0
2022-07-22 11:40:00,168.38,168.65,168.01,168.57,13068.0,168.38,168.65,168.01,168.57,13068.0
2022-07-22 11:50:00,168.49,168.74,168.49,168.74,17455.0,168.49,168.74,168.49,168.74,17455.0
2022-07-22 12:00:00,168.76,168.95,168.55,168.56,12853.0,168.76,168.95,168.55,168.56,12853.0
2022-07-22 12:10:00,168.55,168.71,168.22,168.33,19212.0,168.55,168.71,168.22,168.33,19212.0
2022-07-22 12:20:00,168.37,168.49,168.15,168.42,15872.0,168.37,168.49,168.15,168.42,15872.0
2022-07-22 12:30:00,168.3,168.79,168.19,168.56,10210.0,168.3,168.79,168.19,168.56,10210.0
2022-07-22 12:40:00,168.63,168.77,168.35,168.56,13243.0,168.63,168.77,168.35,168.56,13243.0
2022-07-22 12:50:00,168.58,168.98,168.58,168.74,15547.0,168.58,168.98,168.58,168.74,15547.0
2022-07-22 13:00:00,168.73,168.73,168.2,168.44,21098.0,168.73,168.73,168.2,168.44,21098.0
2022-07-22 13:10:00,168.44,168.52,168.26,168.27,11009.0,168.44,168.52,168.26,168.27,11009.0
2022-07-22 13:20:00,168.26,168.45,168.06,168.37,11747.0,168.26,168.45,168.06,168.37,11747.0
2022-07-22 13:30:00,168.24,168.44,168.02,168.34,19671.0,168.24,168.44,168.02,168.34,19671.0
2022-07-22 13:40:00,168.34,168.7,168.32,168.4,17214.0,168.34,168.7,168.32,168.4,17214.0
2022-07-22 13:50:00,168.34,168.48,168.17,168.44,17799.0,168.34,168.48,168.17,168.44,17799.0
2022-07-22 14:00:00,168.42,168.46,167.9,168.02,16587.0,168.42,168.46,167.9,168.02,16587.0
2022-07-22 14:10:00,167.95,168.31,167.93,168.31,9599.0,167.95,168.31,167.93,168.31,9599.0
2022-07-22 14:20:00,168.28,168.28,167.69,167.72,28273.0,168.28,168.28,167.69,167.72,28273.0
2022-07-22 14:30:00,167.7,168.03,167.39,167.56,15204.0,167.7,168.03,167.39,167.56,15204.0
2022-07-22 14:40:00,167.53,167.73,167.52,167.67,10682.0,167.53,167.73,167.52,167.67,10682.0
2022-07-22 14:50:00,167.68,167.92,167.51,167.83,7797.0,167.68,167.92,167.51,167.83,7797.0
2022-07-22 15:00:00,167.86,167.86,167.23,167.33,22342.0,167.86,167.86,167.23,167.33,22342.0
2022-07-22 15:10:00,167.37,167.82,167.24,167.82,9711.0,167.37,167.82,167.24,167.82,9711.0
2022-07-22 15:20:00,167.81,168.22,167.8,168.14,19655.0,167.81,168.22,167.8,168.14,19655.0
2022-07-22 15:30:00,168.11,168.11,167.84,167.91,35895.0,168.11,168.11,167.84,167.91,35895.0
2022-07-22 15:40:00,167.91,168.13,167.55,167.73,22242.0,167.91,168.13,167.55,167.73,22242.0
2022-07-22 15:50:00,167.79,168.2,167.34,167.72,141543.0,167.79,168.2,167.34,167.72,141543.0
2022-07-25 09:30:00,167.72,167.96,165.47,165.65,30044.0,167.72,167.96,165.47,165.65,30044.0
2022-07-25 09:40:00,165.61,166.16,165.19,165.65,19921.0,165.61,166.16,165.19,165.65,19921.0
2022-07-25 09:50:00,165.67,166.6,165.67,166.37,17951.0,165.67,166.6,165.67,166.37,17951.0
2022-07-25 10:00:00,166.52,166.77,166.2,166.76,15822.0,166.52,166.77,166.2,166.76,15822.0
2022-07-25 10:10:00,166.76,167.02,166.06,166.24,18733.0,166.76,167.02,166.06,166.24,18733.0
2022-07-25 10:20:00,166.19,166.47,165.37,166.21,22049.0,166.19,166.47,165.37,166.21,22049.0
2022-07-25 10:30:00,166.0,166.59,165.95,166.39,9403.0,166.0,166.59,165.95,166.39,9403.0
2022-07-25 10:40:00,166.37,167.04,166.19,166.64,9535.0,166.37,167.04,166.19,166.64,9535.0
2022-07-25 10:50:00,166.57,167.1,166.45,166.83,6659.0,166.57,167.1,166.45,166.83,6659.0
2022-07-25 11:00:00,166.78,167.04,166.67,166.93,8501.0,166.78,167.04,166.67,166.93,8501.0
2022-07-25 11:10:00,166.91,167.04,166.24,166.52,7923.0,166.91,167.04,166.24,166.52,7923.0
2022-07-25 11:20:00,166.58,167.13,166.58,167.09,8115.0,166.58,167.13,166.58,167.09,8115.0
2022-07-25 11:30:00,167.18,167.57,167.18,167.36,11202.0,167.18,167.57,167.18,167.36,11202.0
2022-07-25 11:40:00,167.37,167.68,167.08,167.33,8954.0,167.37,167.68,167.08,167.33,8954.0
2022-07-25 11:50:00,167.25,167.73,167.25,167.36,10744.0,167.25,167.73,167.25,167.36,10744.0
2022-07-25 12:00:00,167.35,167.6,167.08,167.2,5987.0,167.35,167.6,167.08,167.2,5987.0
2022-07-25 12:10:00,167.22,167.23,166.71,167.1,6673.0,167.22,167.23,166.71,167.1,6673.0
2022-07-25 12:20:00,167.14,167.14,166.89,166.94,9574.0,167.14,167.14,166.89,166.94,9574.0
2022-07-25 12:30:00,166.9,167.42,166.75,167.14,12569.0,166.9,167.42,166.75,167.14,12569.0
2022-07-25 12:40:00,167.11,167.71,167.11,167.65,6529.0,167.11,167.71,167.11,167.65,6529.0
2022-07-25 12:50:00,167.61,167.63,167.28,167.31,12308.0,167.61,167.63,167.28,167.31,12308.0
2022-07-25 13:00:00,167.16,167.44,167.16,167.44,6489.0,167.16,167.44,167.16,167.44,6489.0
2022-07-25 13:10:00,167.44,167.57,167.28,167.44,6796.0,167.44,167.57,167.28,167.44,6796.0
2022-07-25 13:20:00,167.47,167.7,167.35,167.45,26465.0,167.47,167.7,167.35,167.45,26465.0
2022-07-25 13:30:00,167.47,167.59,167.23,167.25,14231.0,167.47,167.59,167.23,167.25,14231.0
2022-07-25 13:40:00,167.09,167.22,166.91,167.09,9421.0,167.09,167.22,166.91,167.09,9421.0
2022-07-25 13:50:00,167.06,167.08,166.79,166.8,14082.0,167.06,167.08,166.79,166.8,14082.0
2022-07-25 14:00:00,166.81,166.94,166.61,166.69,12184.0,166.81,166.94,166.61,166.69,12184.0
2022-07-25 14:10:00,166.71,166.83,166.56,166.72,9803.0,166.71,166.83,166.56,166.72,9803.0
2022-07-25 14:20:00,166.65,167.17,166.52,166.75,55863.0,166.65,167.17,166.52,166.75,55863.0
2022-07-25 14:30:00,166.72,166.94,166.53,166.75,12030.0,166.72,166.94,166.53,166.75,12030.0
2022-07-25 14:40:00,166.79,166.95,166.63,166.75,8115.0,166.79,166.95,166.63,166.75,8115.0
2022-07-25 14:50:00,166.77,166.84,166.33,166.34,14189.0,166.77,166.84,166.33,166.34,14189.0
2022-07-25 15:00:00,166.39,166.59,166.01,166.16,14294.0,166.39,166.59,166.01,166.16,14294.0
2022-07-25 15:10:00,166.18,166.3,165.97,166.28,12716.0,166.18,166.3,165.97,166.28,12716.0
2022-07-25 15:20:00,166.24,166.71,166.22,166.4,18101.0,166.24,166.71,166.22,166.4,18101.0
2022-07-25 15:30:00,166.4,166.61,166.14,166.57,22344.0,166.4,166.61,166.14,166.57,22344.0
2022-07-25 15:40:00,166.54,166.84,166.44,166.82,30760.0,166.54,166.84,166.44,166.82,30760.0
2022-07-25 15:50:00,166.8,167.93,166.75,167.66,90845.0,166.8,167.93,166.75,167.66,90845.0
2022-07-26 09:30:00,170.54,173.72,170.12,172.31,133390.0,170.54,173.72,170.12,172.31,133390.0
2022-07-26 09:40:00,172.24,173.66,171.84,173.62,44929.0,172.24,173.66,171.84,173.62,44929.0
2022-07-26 09:50:00,173.75,174.5,172.51,172.91,48940.0,173.75,174.5,172.51,172.91,48940.0
2022-07-26 10:00:00,172.81,173.6,171.91,172.07,41811.0,172.81,173.6,171.91,172.07,41811.0
2022-07-26 10:10:00,172.0,172.39,171.87,172.12,27132.0,172.0,172.39,171.87,172.12,27132.0
2022-07-26 10:20:00,172.17,172.29,170.94,171.26,39095.0,172.17,172.29,170.94,171.26,39095.0
2022-07-26 10:30:00,171.14,171.7,170.91,171.53,22246.0,171.14,171.7,170.91,171.53,22246.0
2022-07-26 10:40:00,171.57,171.84,171.4,171.72,19444.0,171.57,171.84,171.4,171.72,19444.0
2022-07-26 10:50:00,171.74,172.58,171.74,172.58,25138.0,171.74,172.58,171.74,172.58,25138.0
2022-07-26 11:00:00,172.65,172.8,171.98,172.56,23869.0,172.65,172.8,171.98,172.56,23869.0
2022-07-26 11:10:00,172.58,173.35,172.49,172.93,26362.0,172.58,173.35,172.49,172.93,26362.0
2022-07-26 11:20:00,172.88,172.96,171.61,172.24,25090.0,172.88,172.96,171.61,172.24,25090.0
2022-07-26 11:30:00,172.12,172.31,171.94,171.98,29306.0,172.12,172.31,171.94,171.98,29306.0
2022-07-26 11:40:00,171.92,172.43,171.92,172.14,19103.0,171.92,172.43,171.92,172.14,19103.0
2022-07-26 11:50:00,172.06,172.11,171.33,171.94,17472.0,172.06,172.11,171.33,171.94,17472.0
2022-07-26 12:00:00,171.96,171.96,171.22,171.34,18206.0,171.96,171.96,171.22,171.34,18206.0
2022-07-26 12:10:00,171.38,171.42,170.73,171.01,23300.0,171.38,171.42,170.73,171.01,23300.0
2022-07-26 12:20:00,171.06,171.72,170.9,171.72,14607.0,171.06,171.72,170.9,171.72,14607.0
2022-07-26 12:30:00,171.68,171.74,170.91,170.92,30892.0,171.68,171.74,170.91,170.92,30892.0
2022-07-26 12:40:00,170.87,171.19,170.52,170.96,17518.0,170.87,171.19,170.52,170.96,17518.0
2022-07-26 12:50:00,170.99,171.27,170.88,171.12,13539.0,170.99,171.27,170.88,171.12,13539.0
2022-07-26 13:00:00,171.06,171.38,170.88,171.38,13444.0,171.06,171.38,170.88,171.38,13444.0
2022-07-26 13:10:00,171.37,171.44,171.1,171.17,11646.0,171.37,171.44,171.1,171.17,11646.0
2022-07-26 13:20:00,171.16,171.66,171.16,171.6,14880.0,171.16,171.66,171.16,171.6,14880.0
2022-07-26 13:30:00,171.58,171.69,171.1,171.11,12356.0,171.58,171.69,171.1,171.11,12356.0
2022-07-26 13:40:00,171.12,171.3,171.1,171.13,13456.0,171.12,171.3,171.1,171.13,13456.0
2022-07-26 13:50:00,171.13,171.17,170.47,171.12,40805.0,171.13,171.17,170.47,171.12,40805.0
2022-07-26 14:00:00,171.15,171.84,171.15,171.5,27962.0,171.15,171.84,171.15,171.5,27962.0
2022-07-26 14:10:00,171.48,171.69,171.1,171.19,18934.0,171.48,171.69,171.1,171.19,18934.0
2022-07-26 14:20:00,171.18,171.44,171.18,171.38,27262.0,171.18,171.44,171.18,171.38,27262.0
2022-07-26 14:30:00,171.35,171.41,170.57,170.6,42245.0,171.35,171.41,170.57,170.6,42245.0
2022-07-26 14:40:00,170.49,170.68,170.02,170.11,18274.0,170.49,170.68,170.02,170.11,18274.0
2022-07-26 14:50:00,170.12,170.49,169.94,170.3,28061.0,170.12,170.49,169.94,170.3,28061.0
2022-07-26 15:00:00,170.31,170.83,170.03,170.2,19140.0,170.31,170.83,170.03,170.2,19140.0
2022-07-26 15:10:00,170.2,170.42,170.08,170.22,18799.0,170.2,170.42,170.08,170.22,18799.0
2022-07-26 15:20:00,170.27,170.62,170.05,170.5,35264.0,170.27,170.62,170.05,170.5,35264.0
2022-07-26 15:30:00,170.51,170.89,170.45,170.84,51540.0,170.51,170.89,170.45,170.84,51540.0
2022-07-26 15:40:00,170.85,171.0,170.51,170.76,86189.0,170.85,171.0,170.51,170.76,86189.0
2022-07-26 15:50:00,170.77,171.38,170.57,170.75,280399.0,170.77,171.38,170.57,170.75,280399.0
2022-07-27 09:30:00,171.63,173.94,171.63,173.53,47334.0,171.63,173.94,171.63,173.53,47334.0
2022-07-27 09:40:00,173.84,174.9,173.8,174.43,22412.0,173.84,174.9,173.8,174.43,22412.0
2022-07-27 09:50:00,174.42,174.91,174.04,174.56,16837.0,174.42,174.91,174.04,174.56,16837.0
2022-07-27 10:00:00,174.45,174.55,173.62,173.62,15230.0,174.45,174.55,173.62,173.62,15230.0
2022-07-27 10:10:00,173.72,174.78,173.66,174.73,17914.0,173.72,174.78,173.66,174.73,17914.0
2022-07-27 10:20:00,174.75,174.97,174.14,174.37,29447.0,174.75,174.97,174.14,174.37,29447.0
2022-07-27 10:30:00,174.33,174.49,174.05,174.49,11556.0,174.33,174.49,174.05,174.49,11556.0
2022-07-27 10:40:00,174.5,174.62,174.07,174.52,13814.0,174.5,174.62,174.07,174.52,13814.0
2022-07-27 10:50:00,174.48,174.78,174.42,174.69,17683.0,174.48,174.78,174.42,174.69,17683.0
2022-07-27 11:00:00,174.77,174.94,174.68,174.82,13079.0,174.77,174.94,174.68,174.82,13079.0
2022-07-27 11:10:00,174.85,174.9,174.01,174.07,22668.0,174.85,174.9,174.01,174.07,22668.0
2022-07-27 11:20:00,174.13,174.45,173.94,174.45,18792.0,174.13,174.45,173.94,174.45,18792.0
2022-07-27 11:30:00,174.54,174.58,174.27,174.42,17817.0,174.54,174.58,174.27,174.42,17817.0
2022-07-27 11:40:00,174.37,174.53,174.3,174.38,16179.0,174.37,174.53,174.3,174.38,16179.0
2022-07-27 11:50:00,174.35,174.54,174.16,174.31,20078.0,174.35,174.54,174.16,174.31,20078.0
2022-07-27 12:00:00,174.26,174.35,174.1,174.28,10446.0,174.26,174.35,174.1,174.28,10446.0
2022-07-27 12:10:00,174.31,174.83,174.24,174.79,20440.0,174.31,174.83,174.24,174.79,20440.0
2022-07-27 12:20:00,174.77,174.96,174.48,174.53,25452.0,174.77,174.96,174.48,174.53,25452.0
2022-07-27 12:30:00,174.45,174.75,174.45,174.57,18278.0,174.45,174.75,174.45,174.57,18278.0
2022-07-27 12:40:00,174.64,174.82,174.63,174.74,12027.0,174.64,174.82,174.63,174.74,12027.0
2022-07-27 12:50:00,174.73,174.98,174.65,174.71,13828.0,174.73,174.98,174.65,174.71,13828.0
2022-07-27 13:00:00,174.71,174.71,174.39,174.63,10705.0,174.71,174.71,174.39,174.63,10705.0
2022-07-27 13:10:00,174.7,175.16,174.66,174.95,16447.0,174.7,175.16,174.66,174.95,16447.0
2022-07-27 13:20:00,174.9,175.02,174.66,174.85,6742.0,174.9,175.02,174.66,174.85,6742.0
2022-07-27 13:30:00,174.88,175.41,174.88,175.36,11989.0,174.88,175.41,174.88,175.36,11989.0
2022-07-27 13:40:00,175.37,175.45,175.18,175.44,15697.0,175.37,175.45,175.18,175.44,15697.0
2022-07-27 13:50:00,175.47,175.58,175.2,175.34,12987.0,175.47,175.58,175.2,175.34,12987.0
2022-07-27 14:00:00,175.44,175.76,174.56,174.96,8976.0,175.44,175.76,174.56,174.96,8976.0
2022-07-27 14:10:00,174.92,175.34,174.8,175.25,7021.0,174.92,175.34,174.8,175.25,7021.0
2022-07-27 14:20:00,175.29,175.39,174.91,175.1,11369.0,175.29,175.39,174.91,175.1,11369.0
2022-07-27 14:30:00,175.07,176.13,174.7,176.09,23402.0,175.07,176.13,174.7,176.09,23402.0
2022-07-27 14:40:00,176.22,177.1,176.22,176.8,11987.0,176.22,177.1,176.22,176.8,11987.0
2022-07-27 14:50:00,176.86,177.83,176.61,177.64,63365.0,176.86,177.83,176.61,177.64,63365.0
2022-07-27 15:00:00,177.67,178.15,177.2,177.86,80254.0,177.67,178.15,177.2,177.86,80254.0
2022-07-27 15:10:00,177.81,177.81,177.37,177.44,16146.0,177.81,177.81,177.37,177.44,16146.0
2022-07-27 15:20:00,177.47,178.51,177.38,178.51,31140.0,177.47,178.51,177.38,178.51,31140.0
2022-07-27 15:30:00,178.49,178.49,177.74,177.86,38538.0,178.49,178.49,177.74,177.86,38538.0
2022-07-27 15:40:00,177.83,178.02,177.6,177.65,44560.0,177.83,178.02,177.6,177.65,44560.0
2022-07-27 15:50:00,177.65,177.75,176.51,176.58,165112.0,177.65,177.75,176.51,176.58,165112.0
2022-07-28 09:30:00,177.82,180.6,177.48,180.35,128581.0,177.82,180.6,177.48,180.35,128581.0
2022-07-28 09:40:00,180.37,180.45,178.16,178.82,17063.0,180.37,180.45,178.16,178.82,17063.0
2022-07-28 09:50:00,178.99,179.34,178.34,179.06,11001.0,178.99,179.34,178.34,179.06,11001.0
2022-07-28 10:00:00,179.32,179.92,178.95,179.29,16838.0,179.32,179.92,178.95,179.29,16838.0
2022-07-28 10:10:00,179.35,179.93,179.25,179.59,19123.0,179.35,179.93,179.25,179.59,19123.0
2022-07-28 10:20:00,179.73,179.94,178.26,178.44,30599.0,179.73,179.94,178.26,178.44,30599.0
2022-07-28 10:30:00,178.56,179.27,178.54,179.0,25456.0,178.56,179.27,178.54,179.0,25456.0
2022-07-28 10:40:00,179.01,179.7,178.78,179.65,32481.0,179.01,179.7,178.78,179.65,32481.0
2022-07-28 10:50:00,179.75,180.1,179.67,180.05,16198.0,179.75,180.1,179.67,180.05,16198.0
2022-07-28 11:00:00,180.11,180.5,180.0,180.4,37725.0,180.11,180.5,180.0,180.4,37725.0
2022-07-28 11:10:00,180.4,180.86,180.17,180.83,19163.0,180.4,180.86,180.17,180.83,19163.0
2022-07-28 11:20:00,180.78,181.48,180.6,181.47,26634.0,180.78,181.48,180.6,181.47,26634.0
2022-07-28 11:30:00,181.5,181.6,181.17,181.51,19301.0,181.5,181.6,181.17,181.51,19301.0
2022-07-28 11:40:00,181.49,181.83,181.09,181.74,48504.0,181.49,181.83,181.09,181.74,48504.0
2022-07-28 11:50:00,181.75,181.91,181.56,181.63,17937.0,181.75,181.91,181.56,181.63,17937.0
2022-07-28 12:00:00,181.56,181.61,181.13,181.21,15449.0,181.56,181.61,181.13,181.21,15449.0
2022-07-28 12:10:00,181.19,181.19,180.82,180.95,18610.0,181.19,181.19,180.82,180.95,18610.0
2022-07-28 12:20:00,181.02,181.66,180.99,181.66,33786.0,181.02,181.66,180.99,181.66,33786.0
2022-07-28 12:30:00,181.67,182.16,181.62,182.14,24359.0,181.67,182.16,181.62,182.14,24359.0
2022-07-28 12:40:00,182.14,182.22,181.96,181.97,13229.0,182.14,182.22,181.96,181.97,13229.0
2022-07-28 12:50:00,181.98,182.09,181.75,181.75,16356.0,181.98,182.09,181.75,181.75,16356.0
2022-07-28 13:00:00,181.77,181.81,181.32,181.75,17012.0,181.77,181.81,181.32,181.75,17012.0
2022-07-28 13:10:00,181.8,182.14,181.71,182.14,8114.0,181.8,182.14,181.71,182.14,8114.0
2022-07-28 13:20:00,182.25,182.38,182.03,182.35,22230.0,182.25,182.38,182.03,182.35,22230.0
2022-07-28 13:30:00,182.37,183.26,182.26,183.09,16560.0,182.37,183.26,182.26,183.09,16560.0
2022-07-28 13:40:00,183.15,183.68,183.1,183.54,13288.0,183.15,183.68,183.1,183.54,13288.0
2022-07-28 13:50:00,183.52,183.89,183.4,183.69,14537.0,183.52,183.89,183.4,183.69,14537.0
2022-07-28 14:00:00,183.7,183.74,183.15,183.32,14166.0,183.7,183.74,183.15,183.32,14166.0
2022-07-28 14:10:00,183.33,183.53,183.12,183.48,12379.0,183.33,183.53,183.12,183.48,12379.0
2022-07-28 14:20:00,183.47,183.49,183.17,183.46,14944.0,183.47,183.49,183.17,183.46,14944.0
2022-07-28 14:30:00,183.46,183.5,183.09,183.15,17510.0,183.46,183.5,183.09,183.15,17510.0
2022-07-28 14:40:00,183.15,183.34,183.08,183.3,20012.0,183.15,183.34,183.08,183.3,20012.0
2022-07-28 14:50:00,183.3,183.31,182.92,183.13,12900.0,183.3,183.31,182.92,183.13,12900.0
2022-07-28 15:00:00,183.19,183.78,183.13,183.6,24028.0,183.19,183.78,183.13,183.6,24028.0
2022-07-28 15:10:00,183.56,183.56,183.08,183.32,36772.0,183.56,183.56,183.08,183.32,36772.0
2022-07-28 15:20:00,183.33,183.61,183.18,183.53,20292.0,183.33,183.61,183.18,183.53,20292.0
2022-07-28 15:30:00,183.5,183.7,183.18,183.41,46870.0,183.5,183.7,183.18,183.41,46870.0
2022-07-28 15:40:00,183.4,183.4,182.91,183.26,40830.0,183.4,183.4,182.91,183.26,40830.0
2022-07-28 15:50:00,183.26,183.75,183.18,183.61,271041.0,183.26,183.75,183.18,183.61,271041.0
2022-07-29 09:30:00,182.96,184.39,182.96,184.01,69044.0,182.96,184.39,182.96,184.01,69044.0
2022-07-29 09:40:00,183.98,184.81,183.73,184.29,15491.0,183.98,184.81,183.73,184.29,15491.0
2022-07-29 09:50:00,184.38,184.5,183.78,184.46,14764.0,184.38,184.5,183.78,184.46,14764.0
2022-07-29 10:00:00,184.2,185.44,184.07,184.79,23746.0,184.2,185.44,184.07,184.79,23746.0
2022-07-29 10:10:00,184.75,185.12,184.22,184.25,31042.0,184.75,185.12,184.22,184.25,31042.0
2022-07-29 10:20:00,184.27,185.27,183.99,185.08,16232.0,184.27,185.27,183.99,185.08,16232.0
2022-07-29 10:30:00,185.12,185.37,184.82,185.37,10968.0,185.12,185.37,184.82,185.37,10968.0
2022-07-29 10:40:00,185.31,185.65,185.21,185.33,11735.0,185.31,185.65,185.21,185.33,11735.0
2022-07-29 10:50:00,185.34,185.34,184.34,184.34,9281.0,185.34,185.34,184.34,184.34,9281.0
2022-07-29 11:00:00,184.35,184.58,184.15,184.56,11405.0,184.35,184.58,184.15,184.56,11405.0
2022-07-29 11:10:00,184.62,184.65,184.02,184.42,12684.0,184.62,184.65,184.02,184.42,12684.0
2022-07-29 11:20:00,184.25,184.27,183.25,183.43,6613.0,184.25,184.27,183.25,183.43,6613.0
2022-07-29 11:30:00,183.44,183.77,183.32,183.38,6329.0,183.44,183.77,183.32,183.38,6329.0
2022-07-29 11:40:00,183.37,183.75,183.34,183.59,9155.0,183.37,183.75,183.34,183.59,9155.0
2022-07-29 11:50:00,183.51,183.73,183.36,183.5,7007.0,183.51,183.73,183.36,183.5,7007.0
2022-07-29 12:00:00,183.51,183.96,183.5,183.61,9803.0,183.51,183.96,183.5,183.61,9803.0
2022-07-29 12:10:00,183.65,184.36,183.65,184.28,6950.0,183.65,184.36,183.65,184.28,6950.0
2022-07-29 12:20:00,184.27,184.3,184.02,184.14,6145.0,184.27,184.3,184.02,184.14,6145.0
2022-07-29 12:30:00,184.12,184.27,183.75,184.07,5680.0,184.12,184.27,183.75,184.07,5680.0
2022-07-29 12:40:00,183.96,184.3,183.91,184.26,5789.0,183.96,184.3,183.91,184.26,5789.0
2022-07-29 12:50:00,184.3,184.52,184.29,184.48,4475.0,184.3,184.52,184.29,184.48,4475.0
2022-07-29 13:00:00,184.53,184.57,183.93,183.95,13804.0,184.53,184.57,183.93,183.95,13804.0
2022-07-29 13:10:00,183.92,183.93,183.68,183.73,12960.0,183.92,183.93,183.68,183.73,12960.0
2022-07-29 13:20:00,183.73,183.98,183.66,183.78,17692.0,183.73,183.98,183.66,183.78,17692.0
2022-07-29 13:30:00,183.78,184.04,183.74,184.04,9388.0,183.78,184.04,183.74,184.04,9388.0
2022-07-29 13:40:00,184.06,184.21,183.8,183.99,13666.0,184.06,184.21,183.8,183.99,13666.0
2022-07-29 13:50:00,183.99,184.43,183.9,184.39,8668.0,183.99,184.43,183.9,184.39,8668.0
2022-07-29 14:00:00,184.45,184.7,184.34,184.66,8178.0,184.45,184.7,184.34,184.66,8178.0
2022-07-29 14:10:00,184.61,184.82,184.61,184.82,4271.0,184.61,184.82,184.61,184.82,4271.0
2022-07-29 14:20:00,184.89,185.14,184.77,185.11,7235.0,184.89,185.14,184.77,185.11,7235.0
2022-07-29 14:30:00,185.11,185.38,184.99,185.17,7233.0,185.11,185.38,184.99,185.17,7233.0
2022-07-29 14:40:00,185.12,185.19,184.88,185.1,8878.0,185.12,185.19,184.88,185.1,8878.0
2022-07-29 14:50:00,185.05,185.25,185.03,185.21,7018.0,185.05,185.25,185.03,185.21,7018.0
2022-07-29 15:00:00,185.2,185.54,185.19,185.24,9600.0,185.2,185.54,185.19,185.24,9600.0
2022-07-29 15:10:00,185.21,185.51,185.19,185.51,18669.0,185.21,185.51,185.19,185.51,18669.0
2022-07-29 15:20:00,185.45,185.87,185.45,185.86,16497.0,185.45,185.87,185.45,185.86,16497.0
2022-07-29 15:30:00,185.87,186.13,185.75,185.99,17258.0,185.87,186.13,185.75,185.99,17258.0
2022-07-29 15:40:00,186.0,186.24,185.75,186.23,23763.0,186.0,186.24,185.75,186.23,23763.0
2022-07-29 15:50:00,186.4,186.58,185.82,186.08,169956.0,186.4,186.58,185.82,186.08,169956.0
2022-08-01 09:30:00,183.02,184.79,183.01,184.79,115215.0,183.02,184.79,183.01,184.79,115215.0
2022-08-01 09:40:00,184.77,185.51,184.08,184.69,16639.0,184.77,185.51,184.08,184.69,16639.0
2022-08-01 09:50:00,184.69,186.16,184.69,185.82,89544.0,184.69,186.16,184.69,185.82,89544.0
2022-08-01 10:00:00,185.56,186.36,185.36,186.25,16748.0,185.56,186.36,185.36,186.25,16748.0
2022-08-01 10:10:00,186.27,186.55,185.57,185.64,10470.0,186.27,186.55,185.57,185.64,10470.0
2022-08-01 10:20:00,185.19,185.74,185.09,185.61,10106.0,185.19,185.74,185.09,185.61,10106.0
2022-08-01 10:30:00,185.92,186.28,185.6,186.21,18685.0,185.92,186.28,185.6,186.21,18685.0
2022-08-01 10:40:00,186.29,186.88,186.08,186.78,24599.0,186.29,186.88,186.08,186.78,24599.0
2022-08-01 10:50:00,186.85,187.25,186.74,187.06,30520.0,186.85,187.25,186.74,187.06,30520.0
2022-08-01 11:00:00,187.03,187.37,186.86,187.07,33191.0,187.03,187.37,186.86,187.07,33191.0
2022-08-01 11:10:00,187.06,187.51,186.71,186.88,16337.0,187.06,187.51,186.71,186.88,16337.0
2022-08-01 11:20:00,186.76,187.51,186.72,187.23,20116.0,186.76,187.51,186.72,187.23,20116.0
2022-08-01 11:30:00,187.23,187.23,186.47,186.56,9433.0,187.23,187.23,186.47,186.56,9433.0
2022-08-01 11:40:00,186.59,187.2,186.53,187.2,7439.0,186.59,187.2,186.53,187.2,7439.0
2022-08-01 11:50:00,187.14,187.14,186.67,186.87,7383.0,187.14,187.14,186.67,186.87,7383.0
2022-08-01 12:00:00,186.79,186.87,186.58,186.66,11587.0,186.79,186.87,186.58,186.66,11587.0
2022-08-01 12:10:00,186.68,186.73,186.1,186.58,13192.0,186.68,186.73,186.1,186.58,13192.0
2022-08-01 12:20:00,186.58,186.96,186.42,186.72,12437.0,186.58,186.96,186.42,186.72,12437.0
2022-08-01 12:30:00,186.78,186.78,186.22,186.37,12243.0,186.78,186.78,186.22,186.37,12243.0
2022-08-01 12:40:00,186.39,186.58,186.2,186.23,8075.0,186.39,186.58,186.2,186.23,8075.0
2022-08-01 12:50:00,186.25,186.35,186.01,186.35,17073.0,186.25,186.35,186.01,186.35,17073.0
2022-08-01 13:00:00,186.27,186.29,185.74,186.1,17007.0,186.27,186.29,185.74,186.1,17007.0
2022-08-01 13:10:00,186.03,186.09,185.46,185.56,6587.0,186.03,186.09,185.46,185.56,6587.0
2022-08-01 13:20:00,185.41,185.67,185.3,185.3,7759.0,185.41,185.67,185.3,185.3,7759.0
2022-08-01 13:30:00,185.3,185.44,184.96,185.07,20561.0,185.3,185.44,184.96,185.07,20561.0
2022-08-01 13:40:00,185.06,185.12,184.59,185.01,13834.0,185.06,185.12,184.59,185.01,13834.0
2022-08-01 13:50:00,185.05,185.15,184.79,185.15,11471.0,185.05,185.15,184.79,185.15,11471.0
2022-08-01 14:00:00,185.04,185.06,184.7,184.96,6660.0,185.04,185.06,184.7,184.96,6660.0
2022-08-01 14:10:00,184.88,185.44,184.84,184.95,20840.0,184.88,185.44,184.84,184.95,20840.0
2022-08-01 14:20:00,185.0,185.3,184.9,184.98,8060.0,185.0,185.3,184.9,184.98,8060.0
2022-08-01 14:30:00,185.03,185.32,185.0,185.16,5867.0,185.03,185.32,185.0,185.16,5867.0
2022-08-01 14:40:00,185.27,185.33,184.81,184.93,19467.0,185.27,185.33,184.81,184.93,19467.0
2022-08-01 14:50:00,184.87,185.49,184.8,185.31,24643.0,184.87,185.49,184.8,185.31,24643.0
2022-08-01 15:00:00,185.27,185.32,184.92,185.13,19120.0,185.27,185.32,184.92,185.13,19120.0
2022-08-01 15:10:00,185.09,185.38,184.97,185.08,27983.0,185.09,185.38,184.97,185.08,27983.0
2022-08-01 15:20:00,185.06,185.06,184.57,184.64,14289.0,185.06,185.06,184.57,184.64,14289.0
2022-08-01 15:30:00,184.62,185.21,184.56,185.21,28313.0,184.62,185.21,184.56,185.21,28313.0
2022-08-01 15:40:00,185.19,185.39,184.8,185.12,42970.0,185.19,185.39,184.8,185.12,42970.0
2022-08-01 15:50:00,185.14,185.62,184.75,185.05,160500.0,185.14,185.62,184.75,185.05,160500.0
2022-08-02 09:30:00,183.6,184.5,183.06,184.09,47548.0,183.6,184.5,183.06,184.09,47548.0
2022-08-02 09:40:00,184.04,185.1,183.79,183.79,15083.0,184.04,185.1,183.79,183.79,15083.0
2022-08-02 09:50:00,183.91,184.35,183.32,183.99,8764.0,183.91,184.35,183.32,183.99,8764.0
2022-08-02 10:00:00,183.93,184.34,183.66,183.67,8416.0,183.93,184.34,183.66,183.67,8416.0
2022-08-02 10:10:00,183.6,184.53,183.36,183.75,28211.0,183.6,184.53,183.36,183.75,28211.0
2022-08-02 10:20:00,183.76,183.99,183.37,183.84,13098.0,183.76,183.99,183.37,183.84,13098.0
2022-08-02 10:30:00,183.92,184.21,183.47,183.71,30695.0,183.92,184.21,183.47,183.71,30695.0
2022-08-02 10:40:00,183.65,184.01,183.38,183.62,29083.0,183.65,184.01,183.38,183.62,29083.0
2022-08-02 10:50:00,183.65,184.5,183.61,183.79,23284.0,183.65,184.5,183.61,183.79,23284.0
2022-08-02 11:00:00,183.96,183.96,183.33,183.43,9932.0,183.96,183.96,183.33,183.43,9932.0
2022-08-02 11:10:00,183.36,183.45,183.15,183.25,8093.0,183.36,183.45,183.15,183.25,8093.0
2022-08-02 11:20:00,183.18,183.57,182.91,183.43,13301.0,183.18,183.57,182.91,183.43,13301.0
2022-08-02 11:30:00,183.37,183.7,182.99,183.61,10947.0,183.37,183.7,182.99,183.61,10947.0
2022-08-02 11:40:00,183.63,183.82,183.52,183.68,12625.0,183.63,183.82,183.52,183.68,12625.0
2022-08-02 11:50:00,183.68,183.83,183.51,183.56,11962.0,183.68,183.83,183.51,183.56,11962.0
2022-08-02 12:00:00,183.6,184.28,183.58,184.25,11755.0,183.6,184.28,183.58,184.25,11755.0
2022-08-02 12:10:00,184.22,184.54,184.09,184.54,21924.0,184.22,184.54,184.09,184.54,21924.0
2022-08-02 12:20:00,184.48,184.71,184.41,184.62,15039.0,184.48,184.71,184.41,184.62,15039.0
2022-08-02 12:30:00,184.62,184.72,184.48,184.7,14707.0,184.62,184.72,184.48,184.7,14707.0
2022-08-02 12:40:00,184.65,184.8,184.42,184.64,13519.0,184.65,184.8,184.42,184.64,13519.0
2022-08-02 12:50:00,184.64,184.84,184.55,184.55,15803.0,184.64,184.84,184.55,184.55,15803.0
2022-08-02 13:00:00,184.55,184.57,183.84,183.96,25148.0,184.55,184.57,183.84,183.96,25148.0
2022-08-02 13:10:00,183.96,184.16,183.73,183.77,19530.0,183.96,184.16,183.73,183.77,19530.0
2022-08-02 13:20:00,183.78,183.8,182.83,182.93,31611.0,183.78,183.8,182.83,182.93,31611.0
2022-08-02 13:30:00,182.96,182.96,182.11,182.34,30763.0,182.96,182.96,182.11,182.34,30763.0
2022-08-02 13:40:00,182.27,182.66,182.17,182.28,16287.0,182.27,182.66,182.17,182.28,16287.0
2022-08-02 13:50:00,182.25,183.0,182.25,182.78,11418.0,182.25,183.0,182.25,182.78,11418.0
2022-08-02 14:00:00,182.83,183.68,182.66,183.68,9638.0,182.83,183.68,182.66,183.68,9638.0
2022-08-02 14:10:00,183.64,183.81,183.59,183.72,14382.0,183.64,183.81,183.59,183.72,14382.0
2022-08-02 14:20:00,183.76,184.25,183.71,184.08,15394.0,183.76,184.25,183.71,184.08,15394.0
2022-08-02 14:30:00,184.06,184.39,183.87,184.21,17571.0,184.06,184.39,183.87,184.21,17571.0
2022-08-02 14:40:00,184.25,184.52,184.01,184.47,17669.0,184.25,184.52,184.01,184.47,17669.0
2022-08-02 14:50:00,184.46,184.55,183.89,184.04,23619.0,184.46,184.55,183.89,184.04,23619.0
2022-08-02 15:00:00,184.04,184.33,183.93,184.05,23301.0,184.04,184.33,183.93,184.05,23301.0
2022-08-02 15:10:00,184.16,184.17,183.29,183.36,18721.0,184.16,184.17,183.29,183.36,18721.0
2022-08-02 15:20:00,183.34,183.93,183.25,183.9,18843.0,183.34,183.93,183.25,183.9,18843.0
2022-08-02 15:30:00,183.83,184.25,183.7,183.78,25281.0,183.83,184.25,183.7,183.78,25281.0
2022-08-02 15:40:00,183.81,183.99,183.63,183.72,35576.0,183.81,183.99,183.63,183.72,35576.0
2022-08-02 15:50:00,183.76,183.93,183.41,183.46,118682.0,183.76,183.93,183.41,183.46,118682.0
2022-08-03 09:30:00,182.19,182.84,176.25,176.56,290375.0,182.19,182.84,176.25,176.56,290375.0
2022-08-03 09:40:00,176.6,179.52,176.6,179.4,105806.0,176.6,179.52,176.6,179.4,105806.0
2022-08-03 09:50:00,179.43,180.38,179.12,180.06,51636.0,179.43,180.38,179.12,180.06,51636.0
2022-08-03 10:00:00,180.01,181.99,179.73,181.87,35487.0,180.01,181.99,179.73,181.87,35487.0
2022-08-03 10:10:00,181.9,182.01,181.25,181.8,30953.0,181.9,182.01,181.25,181.8,30953.0
2022-08-03 10:20:00,181.71,181.87,181.27,181.48,46731.0,181.71,181.87,181.27,181.48,46731.0
2022-08-03 10:30:00,181.46,181.53,180.52,180.77,24540.0,181.46,181.53,180.52,180.77,24540.0
2022-08-03 10:40:00,180.81,181.34,180.6,181.29,35251.0,180.81,181.34,180.6,181.29,35251.0
2022-08-03 10:50:00,181.24,181.69,181.0,181.51,76683.0,181.24,181.69,181.0,181.51,76683.0
2022-08-03 11:00:00,181.53,182.39,181.36,182.15,51711.0,181.53,182.39,181.36,182.15,51711.0
2022-08-03 11:10:00,182.28,182.9,182.26,182.6,43710.0,182.28,182.9,182.26,182.6,43710.0
2022-08-03 11:20:00,182.63,183.04,182.63,183.0,34488.0,182.63,183.04,182.63,183.0,34488.0
2022-08-03 11:30:00,182.96,183.05,182.65,182.99,28768.0,182.96,183.05,182.65,182.99,28768.0
2022-08-03 11:40:00,183.0,183.03,182.72,182.81,21552.0,183.0,183.03,182.72,182.81,21552.0
2022-08-03 11:50:00,182.82,182.98,182.31,182.79,27711.0,182.82,182.98,182.31,182.79,27711.0
2022-08-03 12:00:00,182.75,182.99,182.57,182.61,20150.0,182.75,182.99,182.57,182.61,20150.0
2022-08-03 12:10:00,182.6,182.81,182.37,182.61,8792.0,182.6,182.81,182.37,182.61,8792.0
2022-08-03 12:20:00,182.59,182.77,182.13,182.16,25316.0,182.59,182.77,182.13,182.16,25316.0
2022-08-03 12:30:00,182.16,182.23,181.88,182.09,16775.0,182.16,182.23,181.88,182.09,16775.0
2022-08-03 12:40:00,182.06,182.66,182.02,182.51,20309.0,182.06,182.66,182.02,182.51,20309.0
2022-08-03 12:50:00,182.41,182.67,182.3,182.55,30759.0,182.41,182.67,182.3,182.55,30759.0
2022-08-03 13:00:00,182.53,182.97,182.53,182.82,60301.0,182.53,182.97,182.53,182.82,60301.0
2022-08-03 13:10:00,182.83,182.86,182.58,182.69,20271.0,182.83,182.86,182.58,182.69,20271.0
2022-08-03 13:20:00,182.65,182.7,182.36,182.57,22877.0,182.65,182.7,182.36,182.57,22877.0
2022-08-03 13:30:00,182.55,182.57,182.1,182.1,46467.0,182.55,182.57,182.1,182.1,46467.0
2022-08-03 13:40:00,182.13,182.33,182.04,182.33,32469.0,182.13,182.33,182.04,182.33,32469.0
2022-08-03 13:50:00,182.33,182.51,182.17,182.47,28948.0,182.33,182.51,182.17,182.47,28948.0
2022-08-03 14:00:00,182.46,182.46,182.19,182.22,26567.0,182.46,182.46,182.19,182.22,26567.0
2022-08-03 14:10:00,182.25,182.34,181.91,182.09,36143.0,182.25,182.34,181.91,182.09,36143.0
2022-08-03 14:20:00,182.16,182.85,182.03,182.55,73836.0,182.16,182.85,182.03,182.55,73836.0
2022-08-03 14:30:00,182.56,182.65,182.23,182.39,50773.0,182.56,182.65,182.23,182.39,50773.0
2022-08-03 14:40:00,182.37,182.54,182.14,182.53,24315.0,182.37,182.54,182.14,182.53,24315.0
2022-08-03 14:50:00,182.51,182.67,182.33,182.39,28081.0,182.51,182.67,182.33,182.39,28081.0
2022-08-03 15:00:00,182.39,182.86,182.31,182.59,22782.0,182.39,182.86,182.31,182.59,22782.0
2022-08-03 15:10:00,182.52,182.8,182.44,182.68,24319.0,182.52,182.8,182.44,182.68,24319.0
2022-08-03 15:20:00,182.7,182.72,182.47,182.58,35081.0,182.7,182.72,182.47,182.58,35081.0
2022-08-03 15:30:00,182.56,182.62,182.11,182.11,63943.0,182.56,182.62,182.11,182.11,63943.0
2022-08-03 15:40:00,182.13,182.35,181.95,182.07,90538.0,182.13,182.35,181.95,182.07,90538.0
2022-08-03 15:50:00,182.1,182.54,181.81,181.95,225229.0,182.1,182.54,181.81,181.95,225229.0
2022-08-04 09:30:00,182.96,183.0,181.81,182.13,65758.0,182.96,183.0,181.81,182.13,65758.0
2022-08-04 09:40:00,182.21,183.71,182.07,183.1,14359.0,182.21,183.71,182.07,183.1,14359.0
2022-08-04 09:50:00,183.1,183.15,182.19,182.39,14838.0,183.1,183.15,182.19,182.39,14838.0
2022-08-04 10:00:00,182.48,183.5,182.24,182.76,19013.0,182.48,183.5,182.24,182.76,19013.0
2022-08-04 10:10:00,182.78,183.12,182.13,182.49,13050.0,182.78,183.12,182.13,182.49,13050.0
2022-08-04 10:20:00,182.44,182.53,181.79,181.93,15312.0,182.44,182.53,181.79,181.93,15312.0
2022-08-04 10:30:00,181.9,181.99,181.28,181.97,23828.0,181.9,181.99,181.28,181.97,23828.0
2022-08-04 10:40:00,181.99,182.48,181.82,182.35,18424.0,181.99,182.48,181.82,182.35,18424.0
2022-08-04 10:50:00,182.31,183.19,182.28,182.99,17248.0,182.31,183.19,182.28,182.99,17248.0
2022-08-04 11:00:00,183.05,183.34,182.79,182.8,17158.0,183.05,183.34,182.79,182.8,17158.0
2022-08-04 11:10:00,182.82,182.88,182.05,182.5,16766.0,182.82,182.88,182.05,182.5,16766.0
2022-08-04 11:20:00,182.5,182.95,182.23,182.5,14649.0,182.5,182.95,182.23,182.5,14649.0
2022-08-04 11:30:00,182.46,182.84,182.29,182.58,32361.0,182.46,182.84,182.29,182.58,32361.0
2022-08-04 11:40:00,182.63,183.45,182.58,183.42,11383.0,182.63,183.45,182.58,183.42,11383.0
2022-08-04 11:50:00,183.42,183.62,183.27,183.61,17274.0,183.42,183.62,183.27,183.61,17274.0
2022-08-04 12:00:00,183.62,183.62,183.22,183.39,9829.0,183.62,183.62,183.22,183.39,9829.0
2022-08-04 12:10:00,183.43,183.55,183.3,183.37,18007.0,183.43,183.55,183.3,183.37,18007.0
2022-08-04 12:20:00,183.35,183.5,183.18,183.25,70858.0,183.35,183.5,183.18,183.25,70858.0
2022-08-04 12:30:00,183.25,183.28,183.07,183.13,18255.0,183.25,183.28,183.07,183.13,18255.0
2022-08-04 12:40:00,183.07,183.14,182.75,183.0,11190.0,183.07,183.14,182.75,183.0,11190.0
2022-08-04 12:50:00,182.96,183.21,182.96,183.06,10381.0,182.96,183.21,182.96,183.06,10381.0
2022-08-04 13:00:00,183.04,183.31,183.01,183.2,16090.0,183.04,183.31,183.01,183.2,16090.0
2022-08-04 13:10:00,183.21,183.78,183.21,183.71,15966.0,183.21,183.78,183.21,183.71,15966.0
2022-08-04 13:20:00,183.75,184.34,183.58,184.22,9616.0,183.75,184.34,183.58,184.22,9616.0
2022-08-04 13:30:00,184.18,184.5,184.15,184.39,9904.0,184.18,184.5,184.15,184.39,9904.0
2022-08-04 13:40:00,184.37,184.45,184.16,184.28,10724.0,184.37,184.45,184.16,184.28,10724.0
2022-08-04 13:50:00,184.28,184.33,184.0,184.24,10529.0,184.28,184.33,184.0,184.24,10529.0
2022-08-04 14:00:00,184.26,184.33,184.04,184.04,11195.0,184.26,184.33,184.04,184.04,11195.0
2022-08-04 14:10:00,184.03,184.04,183.77,183.94,7819.0,184.03,184.04,183.77,183.94,7819.0
2022-08-04 14:20:00,183.85,184.25,183.85,184.16,6892.0,183.85,184.25,183.85,184.16,6892.0
2022-08-04 14:30:00,184.18,184.24,184.02,184.11,9163.0,184.18,184.24,184.02,184.11,9163.0
2022-08-04 14:40:00,184.09,184.46,183.98,184.43,10907.0,184.09,184.46,183.98,184.43,10907.0
2022-08-04 14:50:00,184.47,184.71,184.41,184.43,10317.0,184.47,184.71,184.41,184.43,10317.0
2022-08-04 15:00:00,184.4,184.65,184.36,184.64,11317.0,184.4,184.65,184.36,184.64,11317.0
2022-08-04 15:10:00,184.6,184.99,184.6,184.95,11778.0,184.6,184.99,184.6,184.95,11778.0
2022-08-04 15:20:00,184.95,184.96,184.69,184.81,13872.0,184.95,184.96,184.69,184.81,13872.0
2022-08-04 15:30:00,184.82,184.91,184.6,184.77,17332.0,184.82,184.91,184.6,184.77,17332.0
2022-08-04 15:40:00,184.82,184.9,184.57,184.8,28223.0,184.82,184.9,184.57,184.8,28223.0
2022-08-04 15:50:00,184.91,185.63,184.91,185.58,102540.0,184.91,185.63,184.91,185.58,102540.0
2022-08-05 09:30:00,182.0,184.13,181.96,183.99,21901.0,182.0,184.13,181.96,183.99,21901.0
2022-08-05 09:40:00,184.25,184.29,183.04,183.79,18224.0,184.25,184.29,183.04,183.79,18224.0
2022-08-05 09:50:00,183.74,183.95,182.62,183.49,18774.0,183.74,183.95,182.62,183.49,18774.0
2022-08-05 10:00:00,183.56,184.4,183.51,184.33,50287.0,183.56,184.4,183.51,184.33,50287.0
2022-08-05 10:10:00,184.36,185.82,184.21,185.72,30489.0,184.36,185.82,184.21,185.72,30489.0
2022-08-05 10:20:00,185.7,185.78,184.74,184.89,15324.0,185.7,185.78,184.74,184.89,15324.0
2022-08-05 10:30:00,184.89,185.06,184.45,185.06,9896.0,184.89,185.06,184.45,185.06,9896.0
2022-08-05 10:40:00,185.02,185.02,184.53,184.77,8006.0,185.02,185.02,184.53,184.77,8006.0
2022-08-05 10:50:00,184.72,184.72,183.82,183.82,6540.0,184.72,184.72,183.82,183.82,6540.0
2022-08-05 11:00:00,183.91,184.29,183.8,184.25,10040.0,183.91,184.29,183.8,184.25,10040.0
2022-08-05 11:10:00,184.23,184.37,183.74,183.74,8600.0,184.23,184.37,183.74,183.74,8600.0
2022-08-05 11:20:00,183.69,183.72,182.85,182.85,23752.0,183.69,183.72,182.85,182.85,23752.0
2022-08-05 11:30:00,182.83,183.57,182.83,183.33,8589.0,182.83,183.57,182.83,183.33,8589.0
2022-08-05 11:40:00,183.34,183.84,183.14,183.75,12264.0,183.34,183.84,183.14,183.75,12264.0
2022-08-05 11:50:00,183.77,183.95,183.59,183.81,6950.0,183.77,183.95,183.59,183.81,6950.0
2022-08-05 12:00:00,183.86,184.45,183.77,184.28,8289.0,183.86,184.45,183.77,184.28,8289.0
2022-08-05 12:10:00,184.39,184.92,184.35,184.77,2656.0,184.39,184.92,184.35,184.77,2656.0
2022-08-05 12:20:00,184.83,185.11,184.68,185.09,7211.0,184.83,185.11,184.68,185.09,7211.0
2022-08-05 12:30:00,184.95,184.95,184.71,184.95,2500.0,184.95,184.95,184.71,184.95,2500.0
2022-08-05 12:40:00,184.92,185.46,184.88,185.46,10180.0,184.92,185.46,184.88,185.46,10180.0
2022-08-05 12:50:00,185.51,185.64,185.4,185.52,8140.0,185.51,185.64,185.4,185.52,8140.0
2022-08-05 13:00:00,185.61,186.02,185.58,185.85,12118.0,185.61,186.02,185.58,185.85,12118.0
2022-08-05 13:10:00,185.9,186.06,185.86,185.86,5377.0,185.9,186.06,185.86,185.86,5377.0
2022-08-05 13:20:00,185.8,185.92,185.62,185.62,3600.0,185.8,185.92,185.62,185.62,3600.0
2022-08-05 13:30:00,185.7,186.03,185.7,185.91,5720.0,185.7,186.03,185.7,185.91,5720.0
2022-08-05 13:40:00,185.87,185.88,185.48,185.48,4720.0,185.87,185.88,185.48,185.48,4720.0
2022-08-05 13:50:00,185.51,185.52,185.14,185.2,12836.0,185.51,185.52,185.14,185.2,12836.0
2022-08-05 14:00:00,185.14,185.28,185.06,185.15,14290.0,185.14,185.28,185.06,185.15,14290.0
2022-08-05 14:10:00,185.16,185.41,184.83,185.2,23297.0,185.16,185.41,184.83,185.2,23297.0
2022-08-05 14:20:00,185.21,185.74,185.11,185.11,29940.0,185.21,185.74,185.11,185.11,29940.0
2022-08-05 14:30:00,185.08,185.11,184.76,184.78,13946.0,185.08,185.11,184.76,184.78,13946.0
2022-08-05 14:40:00,184.8,184.83,184.55,184.72,10543.0,184.8,184.83,184.55,184.72,10543.0
2022-08-05 14:50:00,184.7,185.07,184.58,185.05,5779.0,184.7,185.07,184.58,185.05,5779.0
2022-08-05 15:00:00,185.04,185.25,185.0,185.23,7059.0,185.04,185.25,185.0,185.23,7059.0
2022-08-05 15:10:00,185.2,185.61,185.2,185.48,9618.0,185.2,185.61,185.2,185.48,9618.0
2022-08-05 15:20:00,185.49,185.74,185.35,185.71,14317.0,185.49,185.74,185.35,185.71,14317.0
2022-08-05 15:30:00,185.7,185.87,185.61,185.61,11662.0,185.7,185.87,185.61,185.61,11662.0
2022-08-05 15:40:00,185.62,186.09,185.52,185.91,16465.0,185.62,186.09,185.52,185.91,16465.0
2022-08-05 15:50:00,185.94,186.69,185.93,186.54,130101.0,185.94,186.69,185.93,186.54,130101.0
2022-08-08 09:30:00,186.95,186.95,185.0,186.89,84771.0,186.95,186.95,185.0,186.89,84771.0
2022-08-08 09:40:00,187.0,187.61,185.82,186.31,28818.0,187.0,187.61,185.82,186.31,28818.0
2022-08-08 09:50:00,186.39,186.74,185.71,185.88,22954.0,186.39,186.74,185.71,185.88,22954.0
2022-08-08 10:00:00,185.82,186.6,185.79,186.18,27546.0,185.82,186.6,185.79,186.18,27546.0
2022-08-08 10:10:00,186.07,186.6,185.27,185.68,15375.0,186.07,186.6,185.27,185.68,15375.0
2022-08-08 10:20:00,185.62,185.93,185.04,185.04,21713.0,185.62,185.93,185.04,185.04,21713.0
2022-08-08 10:30:00,185.14,186.13,185.08,185.94,12893.0,185.14,186.13,185.08,185.94,12893.0
2022-08-08 10:40:00,185.98,186.21,184.89,184.89,13380.0,185.98,186.21,184.89,184.89,13380.0
2022-08-08 10:50:00,185.01,185.57,184.96,185.36,12728.0,185.01,185.57,184.96,185.36,12728.0
2022-08-08 11:00:00,185.36,185.78,185.28,185.28,8162.0,185.36,185.78,185.28,185.28,8162.0
2022-08-08 11:10:00,185.2,185.38,184.95,185.22,7880.0,185.2,185.38,184.95,185.22,7880.0
2022-08-08 11:20:00,185.24,185.4,185.07,185.25,10663.0,185.24,185.4,185.07,185.25,10663.0
2022-08-08 11:30:00,185.33,185.69,184.81,184.82,33004.0,185.33,185.69,184.81,184.82,33004.0
2022-08-08 11:40:00,184.81,184.99,184.0,184.46,5209.0,184.81,184.99,184.0,184.46,5209.0
2022-08-08 11:50:00,184.53,185.18,184.53,184.96,9033.0,184.53,185.18,184.53,184.96,9033.0
2022-08-08 12:00:00,184.87,185.1,184.66,184.71,4343.0,184.87,185.1,184.66,184.71,4343.0
2022-08-08 12:10:00,184.82,184.97,183.76,183.97,46311.0,184.82,184.97,183.76,183.97,46311.0
2022-08-08 12:20:00,183.99,184.76,183.87,184.46,5761.0,183.99,184.76,183.87,184.46,5761.0
2022-08-08 12:30:00,184.41,184.75,184.37,184.67,8318.0,184.41,184.75,184.37,184.67,8318.0
2022-08-08 12:40:00,184.61,185.07,184.35,185.01,50442.0,184.61,185.07,184.35,185.01,50442.0
2022-08-08 12:50:00,185.0,185.01,184.65,184.83,12959.0,185.0,185.01,184.65,184.83,12959.0
2022-08-08 13:00:00,184.84,184.91,184.62,184.75,7575.0,184.84,184.91,184.62,184.75,7575.0
2022-08-08 13:10:00,184.8,185.06,184.69,184.92,24242.0,184.8,185.06,184.69,184.92,24242.0
2022-08-08 13:20:00,184.81,184.94,184.6,184.6,5803.0,184.81,184.94,184.6,184.6,5803.0
2022-08-08 13:30:00,184.53,184.83,184.39,184.47,6364.0,184.53,184.83,184.39,184.47,6364.0
2022-08-08 13:40:00,184.47,184.77,184.47,184.47,3196.0,184.47,184.77,184.47,184.47,3196.0
2022-08-08 13:50:00,184.65,184.96,184.58,184.74,10086.0,184.65,184.96,184.58,184.74,10086.0
2022-08-08 14:00:00,184.69,184.71,183.9,184.15,7125.0,184.69,184.71,183.9,184.15,7125.0
2022-08-08 14:10:00,184.18,184.24,183.83,183.89,7431.0,184.18,184.24,183.83,183.89,7431.0
2022-08-08 14:20:00,183.86,184.09,183.85,184.03,5110.0,183.86,184.09,183.85,184.03,5110.0
2022-08-08 14:30:00,183.97,184.06,183.76,183.77,5502.0,183.97,184.06,183.76,183.77,5502.0
2022-08-08 14:40:00,183.81,183.81,183.3,183.45,40889.0,183.81,183.81,183.3,183.45,40889.0
2022-08-08 14:50:00,183.46,184.04,183.37,183.9,12024.0,183.46,184.04,183.37,183.9,12024.0
2022-08-08 15:00:00,183.92,184.3,183.78,183.78,15342.0,183.92,184.3,183.78,183.78,15342.0
2022-08-08 15:10:00,183.82,183.83,183.47,183.75,37896.0,183.82,183.83,183.47,183.75,37896.0
2022-08-08 15:20:00,183.82,184.11,183.67,183.76,11310.0,183.82,184.11,183.67,183.76,11310.0
2022-08-08 15:30:00,183.7,184.11,183.7,183.9,17345.0,183.7,184.11,183.7,183.9,17345.0
2022-08-08 15:40:00,183.92,184.52,183.88,184.25,32255.0,183.92,184.52,183.88,184.25,32255.0
2022-08-08 15:50:00,184.3,184.6,184.0,184.33,101481.0,184.3,184.6,184.0,184.33,101481.0
2022-08-09 09:30:00,183.94,184.43,183.15,184.17,43702.0,183.94,184.43,183.15,184.17,43702.0
2022-08-09 09:40:00,184.21,184.94,184.21,184.56,30147.0,184.21,184.94,184.21,184.56,30147.0
2022-08-09 09:50:00,184.67,184.96,183.3,183.34,26939.0,184.67,184.96,183.3,183.34,26939.0
2022-08-09 10:00:00,183.3,183.74,183.21,183.3,14510.0,183.3,183.74,183.21,183.3,14510.0
2022-08-09 10:10:00,183.23,184.05,183.2,184.05,24107.0,183.23,184.05,183.2,184.05,24107.0
2022-08-09 10:20:00,184.05,184.19,183.25,183.95,18920.0,184.05,184.19,183.25,183.95,18920.0
2022-08-09 10:30:00,183.98,184.46,183.69,184.44,11405.0,183.98,184.46,183.69,184.44,11405.0
2022-08-09 10:40:00,184.38,184.41,184.07,184.29,19829.0,184.38,184.41,184.07,184.29,19829.0
2022-08-09 10:50:00,184.28,184.59,184.08,184.43,31055.0,184.28,184.59,184.08,184.43,31055.0
2022-08-09 11:00:00,184.45,184.45,183.54,183.92,29476.0,184.45,184.45,183.54,183.92,29476.0
2022-08-09 11:10:00,183.93,184.63,183.86,184.31,23666.0,183.93,184.63,183.86,184.31,23666.0
2022-08-09 11:20:00,184.36,184.62,184.16,184.51,20348.0,184.36,184.62,184.16,184.51,20348.0
2022-08-09 11:30:00,184.51,184.63,184.28,184.34,19322.0,184.51,184.63,184.28,184.34,19322.0
2022-08-09 11:40:00,184.23,184.37,183.61,183.69,7835.0,184.23,184.37,183.61,183.69,7835.0
2022-08-09 11:50:00,183.64,184.0,183.57,183.84,8461.0,183.64,184.0,183.57,183.84,8461.0
2022-08-09 12:00:00,183.83,184.11,183.6,183.98,5931.0,183.83,184.11,183.6,183.98,5931.0
2022-08-09 12:10:00,183.96,184.48,183.93,184.11,11448.0,183.96,184.48,183.93,184.11,11448.0
2022-08-09 12:20:00,184.06,184.25,183.55,183.59,11455.0,184.06,184.25,183.55,183.59,11455.0
2022-08-09 12:30:00,183.61,183.83,183.53,183.79,4737.0,183.61,183.83,183.53,183.79,4737.0
2022-08-09 12:40:00,183.75,183.79,183.53,183.59,5519.0,183.75,183.79,183.53,183.59,5519.0
2022-08-09 12:50:00,183.59,183.62,183.12,183.15,22023.0,183.59,183.62,183.12,183.15,22023.0
2022-08-09 13:00:00,183.17,183.69,183.17,183.55,17693.0,183.17,183.69,183.17,183.55,17693.0
2022-08-09 13:10:00,183.5,184.0,183.36,183.89,23350.0,183.5,184.0,183.36,183.89,23350.0
2022-08-09 13:20:00,183.99,184.01,183.66,183.76,12560.0,183.99,184.01,183.66,183.76,12560.0
2022-08-09 13:30:00,183.75,183.75,183.34,183.51,7358.0,183.75,183.75,183.34,183.51,7358.0
2022-08-09 13:40:00,183.48,183.75,183.44,183.71,7943.0,183.48,183.75,183.44,183.71,7943.0
2022-08-09 13:50:00,183.77,184.17,183.71,184.11,6348.0,183.77,184.17,183.71,184.11,6348.0
2022-08-09 14:00:00,184.13,184.27,184.05,184.14,10188.0,184.13,184.27,184.05,184.14,10188.0
2022-08-09 14:10:00,184.14,184.27,183.94,184.23,42811.0,184.14,184.27,183.94,184.23,42811.0
2022-08-09 14:20:00,184.23,184.41,183.99,184.38,13286.0,184.23,184.41,183.99,184.38,13286.0
2022-08-09 14:30:00,184.32,184.42,183.99,184.29,13965.0,184.32,184.42,183.99,184.29,13965.0
2022-08-09 14:40:00,184.29,184.82,184.22,184.8,8103.0,184.29,184.82,184.22,184.8,8103.0
2022-08-09 14:50:00,184.83,185.26,184.83,185.05,16582.0,184.83,185.26,184.83,185.05,16582.0
2022-08-09 15:00:00,185.05,185.19,184.99,185.07,18421.0,185.05,185.19,184.99,185.07,18421.0
2022-08-09 15:10:00,185.05,185.38,185.03,185.34,12058.0,185.05,185.38,185.03,185.34,12058.0
2022-08-09 15:20:00,185.39,185.65,185.36,185.37,18156.0,185.39,185.65,185.36,185.37,18156.0
2022-08-09 15:30:00,185.39,185.54,185.08,185.29,19092.0,185.39,185.54,185.08,185.29,19092.0
2022-08-09 15:40:00,185.28,185.44,184.77,185.14,20458.0,185.28,185.44,184.77,185.14,20458.0
2022-08-09 15:50:00,185.17,185.26,184.45,184.62,132460.0,185.17,185.26,184.45,184.62,132460.0
2022-08-10 09:30:00,189.34,189.93,187.17,187.19,58930.0,189.34,189.93,187.17,187.19,58930.0
2022-08-10 09:40:00,187.07,188.34,186.23,188.31,31533.0,187.07,188.34,186.23,188.31,31533.0
2022-08-10 09:50:00,188.4,188.57,187.88,188.57,16926.0,188.4,188.57,187.88,188.57,16926.0
2022-08-10 10:00:00,188.53,189.14,188.39,188.42,23493.0,188.53,189.14,188.39,188.42,23493.0
2022-08-10 10:10:00,188.5,188.57,187.33,187.39,16286.0,188.5,188.57,187.33,187.39,16286.0
2022-08-10 10:20:00,187.45,188.12,187.32,187.91,9482.0,187.45,188.12,187.32,187.91,9482.0
2022-08-10 10:30:00,187.87,187.97,187.49,187.62,9817.0,187.87,187.97,187.49,187.62,9817.0
2022-08-10 10:40:00,187.68,188.01,187.68,187.8,9085.0,187.68,188.01,187.68,187.8,9085.0
2022-08-10 10:50:00,187.8,187.9,187.12,187.13,19085.0,187.8,187.9,187.12,187.13,19085.0
2022-08-10 11:00:00,187.15,187.75,187.15,187.49,17150.0,187.15,187.75,187.15,187.49,17150.0
2022-08-10 11:10:00,187.67,187.67,186.86,187.11,14410.0,187.67,187.67,186.86,187.11,14410.0
2022-08-10 11:20:00,187.19,187.33,186.98,187.07,13909.0,187.19,187.33,186.98,187.07,13909.0
2022-08-10 11:30:00,187.02,187.45,186.95,187.02,12935.0,187.02,187.45,186.95,187.02,12935.0
2022-08-10 11:40:00,187.02,187.43,186.9,187.25,8415.0,187.02,187.43,186.9,187.25,8415.0
2022-08-10 11:50:00,187.25,187.25,186.64,186.76,15049.0,187.25,187.25,186.64,186.76,15049.0
2022-08-10 12:00:00,186.71,186.92,186.48,186.56,12892.0,186.71,186.92,186.48,186.56,12892.0
2022-08-10 12:10:00,186.53,186.71,186.14,186.14,10084.0,186.53,186.71,186.14,186.14,10084.0
2022-08-10 12:20:00,186.09,186.15,185.89,186.14,11000.0,186.09,186.15,185.89,186.14,11000.0
2022-08-10 12:30:00,186.16,186.18,186.02,186.11,17316.0,186.16,186.18,186.02,186.11,17316.0
2022-08-10 12:40:00,186.1,186.28,185.68,186.01,38344.0,186.1,186.28,185.68,186.01,38344.0
2022-08-10 12:50:00,186.02,186.29,185.96,186.2,13795.0,186.02,186.29,185.96,186.2,13795.0
2022-08-10 13:00:00,186.17,186.17,185.91,186.14,10499.0,186.17,186.17,185.91,186.14,10499.0
2022-08-10 13:10:00,186.16,186.27,186.11,186.23,5670.0,186.16,186.27,186.11,186.23,5670.0
2022-08-10 13:20:00,186.21,186.38,186.12,186.21,9181.0,186.21,186.38,186.12,186.21,9181.0
2022-08-10 13:30:00,186.22,186.63,186.01,186.63,8092.0,186.22,186.63,186.01,186.63,8092.0
2022-08-10 13:40:00,186.65,186.9,186.42,186.9,8792.0,186.65,186.9,186.42,186.9,8792.0
2022-08-10 13:50:00,186.94,186.94,186.4,186.4,21169.0,186.94,186.94,186.4,186.4,21169.0
2022-08-10 14:00:00,186.39,186.84,186.36,186.79,8094.0,186.39,186.84,186.36,186.79,8094.0
2022-08-10 14:10:00,186.76,186.84,186.38,186.41,8211.0,186.76,186.84,186.38,186.41,8211.0
2022-08-10 14:20:00,186.38,186.55,186.33,186.53,7817.0,186.38,186.55,186.33,186.53,7817.0
2022-08-10 14:30:00,186.54,186.74,186.4,186.7,10452.0,186.54,186.74,186.4,186.7,10452.0
2022-08-10 14:40:00,186.69,186.8,186.37,186.39,9073.0,186.69,186.8,186.37,186.39,9073.0
2022-08-10 14:50:00,186.37,186.37,186.1,186.1,18415.0,186.37,186.37,186.1,186.1,18415.0
2022-08-10 15:00:00,186.09,186.21,186.04,186.09,19103.0,186.09,186.21,186.04,186.09,19103.0
2022-08-10 15:10:00,186.1,186.33,186.1,186.27,22282.0,186.1,186.33,186.1,186.27,22282.0
2022-08-10 15:20:00,186.26,186.58,186.2,186.51,15535.0,186.26,186.58,186.2,186.51,15535.0
2022-08-10 15:30:00,186.51,186.78,186.24,186.78,31127.0,186.51,186.78,186.24,186.78,31127.0
2022-08-10 15:40:00,186.77,186.99,186.62,186.79,37087.0,186.77,186.99,186.62,186.79,37087.0
2022-08-10 15:50:00,186.8,186.91,186.12,186.34,167881.0,186.8,186.91,186.12,186.34,167881.0
2022-08-11 09:30:00,187.92,188.16,185.66,186.56,74692.0,187.92,188.16,185.66,186.56,74692.0
2022-08-11 09:40:00,186.63,187.91,186.62,187.14,31754.0,186.63,187.91,186.62,187.14,31754.0
2022-08-11 09:50:00,187.16,187.3,186.41,187.19,57678.0,187.16,187.3,186.41,187.19,57678.0
2022-08-11 10:00:00,187.29,187.8,187.23,187.6,38757.0,187.29,187.8,187.23,187.6,38757.0
2022-08-11 10:10:00,187.66,188.48,187.34,188.48,36371.0,187.66,188.48,187.34,188.48,36371.0
2022-08-11 10:20:00,188.36,188.39,187.65,187.69,17027.0,188.36,188.39,187.65,187.69,17027.0
2022-08-11 10:30:00,187.76,188.25,187.76,188.13,14157.0,187.76,188.25,187.76,188.13,14157.0
2022-08-11 10:40:00,188.16,188.18,187.32,187.43,13754.0,188.16,188.18,187.32,187.43,13754.0
2022-08-11 10:50:00,187.54,187.7,187.3,187.34,19727.0,187.54,187.7,187.3,187.34,19727.0
2022-08-11 11:00:00,187.26,187.26,186.47,186.52,21566.0,187.26,187.26,186.47,186.52,21566.0
2022-08-11 11:10:00,186.5,186.76,186.34,186.34,13589.0,186.5,186.76,186.34,186.34,13589.0
2022-08-11 11:20:00,186.35,186.75,186.24,186.75,22885.0,186.35,186.75,186.24,186.75,22885.0
2022-08-11 11:30:00,186.68,187.31,186.68,186.89,10417.0,186.68,187.31,186.68,186.89,10417.0
2022-08-11 11:40:00,186.85,187.14,186.65,186.78,11061.0,186.85,187.14,186.65,186.78,11061.0
2022-08-11 11:50:00,186.74,186.76,186.26,186.48,13312.0,186.74,186.76,186.26,186.48,13312.0
2022-08-11 12:00:00,186.52,186.71,186.24,186.26,11170.0,186.52,186.71,186.24,186.26,11170.0
2022-08-11 12:10:00,186.22,186.68,186.15,186.64,11590.0,186.22,186.68,186.15,186.64,11590.0
2022-08-11 12:20:00,186.59,187.01,186.43,187.01,8795.0,186.59,187.01,186.43,187.01,8795.0
2022-08-11 12:30:00,187.04,187.12,186.79,186.79,15378.0,187.04,187.12,186.79,186.79,15378.0
2022-08-11 12:40:00,186.78,186.8,186.52,186.77,10333.0,186.78,186.8,186.52,186.77,10333.0
2022-08-11 12:50:00,186.76,187.14,186.76,187.06,12095.0,186.76,187.14,186.76,187.06,12095.0
2022-08-11 13:00:00,187.09,187.11,186.61,186.67,13631.0,187.09,187.11,186.61,186.67,13631.0
2022-08-11 13:10:00,186.73,187.07,186.67,187.04,11960.0,186.73,187.07,186.67,187.04,11960.0
2022-08-11 13:20:00,187.04,187.14,186.83,186.9,16868.0,187.04,187.14,186.83,186.9,16868.0
2022-08-11 13:30:00,186.91,187.12,186.87,187.01,21080.0,186.91,187.12,186.87,187.01,21080.0
2022-08-11 13:40:00,186.9,187.33,186.86,187.15,23155.0,186.9,187.33,186.86,187.15,23155.0
2022-08-11 13:50:00,187.21,187.39,186.99,186.99,15640.0,187.21,187.39,186.99,186.99,15640.0
2022-08-11 14:00:00,186.96,187.14,186.86,187.1,17081.0,186.96,187.14,186.86,187.1,17081.0
2022-08-11 14:10:00,187.13,187.17,186.65,186.77,15902.0,187.13,187.17,186.65,186.77,15902.0
2022-08-11 14:20:00,186.77,186.87,186.62,186.77,15091.0,186.77,186.87,186.62,186.77,15091.0
2022-08-11 14:30:00,186.74,186.8,186.53,186.64,17205.0,186.74,186.8,186.53,186.64,17205.0
2022-08-11 14:40:00,186.64,186.75,186.4,186.72,18217.0,186.64,186.75,186.4,186.72,18217.0
2022-08-11 14:50:00,186.71,186.71,186.14,186.31,10922.0,186.71,186.71,186.14,186.31,10922.0
2022-08-11 15:00:00,186.28,186.42,186.01,186.36,12721.0,186.28,186.42,186.01,186.36,12721.0
2022-08-11 15:10:00,186.37,186.45,186.1,186.45,15212.0,186.37,186.45,186.1,186.45,15212.0
2022-08-11 15:20:00,186.43,186.58,186.33,186.45,19477.0,186.43,186.58,186.33,186.45,19477.0
2022-08-11 15:30:00,186.45,186.53,186.18,186.3,26028.0,186.45,186.53,186.18,186.3,26028.0
2022-08-11 15:40:00,186.28,186.37,186.12,186.3,43878.0,186.28,186.37,186.12,186.3,43878.0
2022-08-11 15:50:00,186.27,186.61,186.15,186.34,113309.0,186.27,186.61,186.15,186.34,113309.0
2022-08-12 09:30:00,187.01,187.44,186.45,187.17,51203.0,187.01,187.44,186.45,187.17,51203.0
2022-08-12 09:40:00,187.19,188.34,187.14,188.0,53543.0,187.19,188.34,187.14,188.0,53543.0
2022-08-12 09:50:00,188.01,189.3,188.01,189.29,77893.0,188.01,189.3,188.01,189.29,77893.0
2022-08-12 10:00:00,189.23,189.23,188.49,188.95,30740.0,189.23,189.23,188.49,188.95,30740.0
2022-08-12 10:10:00,188.97,189.24,188.75,189.06,29062.0,188.97,189.24,188.75,189.06,29062.0
2022-08-12 10:20:00,189.08,189.08,188.53,188.55,16501.0,189.08,189.08,188.53,188.55,16501.0
2022-08-12 10:30:00,188.6,188.95,188.44,188.6,18926.0,188.6,188.95,188.44,188.6,18926.0
2022-08-12 10:40:00,188.61,188.61,187.77,187.99,55389.0,188.61,188.61,187.77,187.99,55389.0
2022-08-12 10:50:00,188.03,188.74,188.0,188.34,21717.0,188.03,188.74,188.0,188.34,21717.0
2022-08-12 11:00:00,188.31,188.75,188.1,188.12,19915.0,188.31,188.75,188.1,188.12,19915.0
2022-08-12 11:10:00,188.08,188.54,188.08,188.39,17797.0,188.08,188.54,188.08,188.39,17797.0
2022-08-12 11:20:00,188.45,188.54,188.24,188.35,13708.0,188.45,188.54,188.24,188.35,13708.0
2022-08-12 11:30:00,188.31,188.64,188.26,188.56,20255.0,188.31,188.64,188.26,188.56,20255.0
2022-08-12 11:40:00,188.55,188.81,188.17,188.25,19659.0,188.55,188.81,188.17,188.25,19659.0
2022-08-12 11:50:00,188.23,188.51,188.14,188.19,26093.0,188.23,188.51,188.14,188.19,26093.0
2022-08-12 12:00:00,188.23,188.82,188.18,188.81,31028.0,188.23,188.82,188.18,188.81,31028.0
2022-08-12 12:10:00,188.84,189.2,188.84,189.01,17141.0,188.84,189.2,188.84,189.01,17141.0
2022-08-12 12:20:00,189.04,189.14,188.91,188.97,11541.0,189.04,189.14,188.91,188.97,11541.0
2022-08-12 12:30:00,188.86,188.86,188.56,188.66,14027.0,188.86,188.86,188.56,188.66,14027.0
2022-08-12 12:40:00,188.67,188.72,188.35,188.37,8782.0,188.67,188.72,188.35,188.37,8782.0
2022-08-12 12:50:00,188.37,188.55,188.2,188.38,14690.0,188.37,188.55,188.2,188.38,14690.0
2022-08-12 13:00:00,188.38,188.52,188.26,188.45,13190.0,188.38,188.52,188.26,188.45,13190.0
2022-08-12 13:10:00,188.41,188.47,188.23,188.4,10494.0,188.41,188.47,188.23,188.4,10494.0
2022-08-12 13:20:00,188.37,188.38,188.22,188.28,14069.0,188.37,188.38,188.22,188.28,14069.0
2022-08-12 13:30:00,188.23,188.38,188.1,188.16,8523.0,188.23,188.38,188.1,188.16,8523.0
2022-08-12 13:40:00,188.15,188.32,188.11,188.14,9781.0,188.15,188.32,188.11,188.14,9781.0
2022-08-12 13:50:00,188.16,188.29,188.09,188.11,15305.0,188.16,188.29,188.09,188.11,15305.0
2022-08-12 14:00:00,188.12,188.28,188.06,188.07,17774.0,188.12,188.28,188.06,188.07,17774.0
2022-08-12 14:10:00,188.1,188.17,188.0,188.04,20392.0,188.1,188.17,188.0,188.04,20392.0
2022-08-12 14:20:00,188.03,188.21,187.87,188.21,13552.0,188.03,188.21,187.87,188.21,13552.0
2022-08-12 14:30:00,188.19,188.41,188.19,188.24,15771.0,188.19,188.41,188.19,188.24,15771.0
2022-08-12 14:40:00,188.26,188.66,188.26,188.65,11519.0,188.26,188.66,188.26,188.65,11519.0
2022-08-12 14:50:00,188.66,188.7,188.53,188.63,9507.0,188.66,188.7,188.53,188.63,9507.0
2022-08-12 15:00:00,188.57,188.87,188.48,188.85,26156.0,188.57,188.87,188.48,188.85,26156.0
2022-08-12 15:10:00,188.86,188.92,188.75,188.84,19088.0,188.86,188.92,188.75,188.84,19088.0
2022-08-12 15:20:00,188.85,188.88,188.52,188.77,24936.0,188.85,188.88,188.52,188.77,24936.0
2022-08-12 15:30:00,188.75,188.97,188.71,188.96,31278.0,188.75,188.97,188.71,188.96,31278.0
2022-08-12 15:40:00,188.93,188.95,188.62,188.79,49117.0,188.93,188.95,188.62,188.79,49117.0
2022-08-12 15:50:00,188.79,188.94,188.45,188.83,147557.0,188.79,188.94,188.45,188.83,147557.0
2022-08-15 09:30:00,188.85,189.5,188.62,189.37,36200.0,188.85,189.5,188.62,189.37,36200.0
2022-08-15 09:40:00,189.29,189.85,189.29,189.84,44477.0,189.29,189.85,189.29,189.84,44477.0
2022-08-15 09:50:00,189.93,191.17,189.91,191.17,51757.0,189.93,191.17,189.91,191.17,51757.0
2022-08-15 10:00:00,191.09,191.5,190.75,191.5,23848.0,191.09,191.5,190.75,191.5,23848.0
2022-08-15 10:10:00,191.5,191.59,190.76,190.99,12785.0,191.5,191.59,190.76,190.99,12785.0
2022-08-15 10:20:00,190.97,190.97,190.37,190.69,8113.0,190.97,190.97,190.37,190.69,8113.0
2022-08-15 10:30:00,190.64,190.94,190.46,190.5,6320.0,190.64,190.94,190.46,190.5,6320.0
2022-08-15 10:40:00,190.48,190.75,190.24,190.24,5281.0,190.48,190.75,190.24,190.24,5281.0
2022-08-15 10:50:00,190.14,190.4,189.93,190.15,13668.0,190.14,190.4,189.93,190.15,13668.0
2022-08-15 11:00:00,190.12,190.15,189.69,189.81,15999.0,190.12,190.15,189.69,189.81,15999.0
2022-08-15 11:10:00,189.84,189.92,189.45,189.88,6595.0,189.84,189.92,189.45,189.88,6595.0
2022-08-15 11:20:00,189.93,190.25,189.78,190.21,14603.0,189.93,190.25,189.78,190.21,14603.0
2022-08-15 11:30:00,190.27,190.82,190.21,190.72,10619.0,190.27,190.82,190.21,190.72,10619.0
2022-08-15 11:40:00,190.63,191.0,190.5,191.0,28991.0,190.63,191.0,190.5,191.0,28991.0
2022-08-15 11:50:00,191.0,191.04,190.73,190.97,11929.0,191.0,191.04,190.73,190.97,11929.0
2022-08-15 12:00:00,190.97,191.06,190.76,190.83,8232.0,190.97,191.06,190.76,190.83,8232.0
2022-08-15 12:10:00,190.89,191.27,190.89,191.15,13471.0,190.89,191.27,190.89,191.15,13471.0
2022-08-15 12:20:00,191.16,191.67,191.15,191.58,18631.0,191.16,191.67,191.15,191.58,18631.0
2022-08-15 12:30:00,191.58,191.64,191.39,191.39,10746.0,191.58,191.64,191.39,191.39,10746.0
2022-08-15 12:40:00,191.44,191.48,191.22,191.4,9156.0,191.44,191.48,191.22,191.4,9156.0
2022-08-15 12:50:00,191.41,191.53,191.25,191.4,8821.0,191.41,191.53,191.25,191.4,8821.0
2022-08-15 13:00:00,191.35,191.82,191.34,191.79,8470.0,191.35,191.82,191.34,191.79,8470.0
2022-08-15 13:10:00,191.8,191.94,191.74,191.75,11178.0,191.8,191.94,191.74,191.75,11178.0
2022-08-15 13:20:00,191.75,191.75,191.5,191.52,7283.0,191.75,191.75,191.5,191.52,7283.0
2022-08-15 13:30:00,191.53,191.62,191.37,191.37,6325.0,191.53,191.62,191.37,191.37,6325.0
2022-08-15 13:40:00,191.36,191.51,191.31,191.49,11379.0,191.36,191.51,191.31,191.49,11379.0
2022-08-15 13:50:00,191.48,191.72,191.38,191.72,7489.0,191.48,191.72,191.38,191.72,7489.0
2022-08-15 14:00:00,191.72,191.72,191.23,191.23,15692.0,191.72,191.72,191.23,191.23,15692.0
2022-08-15 14:10:00,191.3,191.65,191.3,191.65,16294.0,191.3,191.65,191.3,191.65,16294.0
2022-08-15 14:20:00,191.68,191.93,191.57,191.84,18164.0,191.68,191.93,191.57,191.84,18164.0
2022-08-15 14:30:00,191.86,192.18,191.77,192.18,24266.0,191.86,192.18,191.77,192.18,24266.0
2022-08-15 14:40:00,192.23,192.42,192.19,192.42,24046.0,192.23,192.42,192.19,192.42,24046.0
2022-08-15 14:50:00,192.46,192.73,192.44,192.69,26957.0,192.46,192.73,192.44,192.69,26957.0
2022-08-15 15:00:00,192.68,192.99,192.61,192.86,37445.0,192.68,192.99,192.61,192.86,37445.0
2022-08-15 15:10:00,192.87,193.06,192.77,193.0,26424.0,192.87,193.06,192.77,193.0,26424.0
2022-08-15 15:20:00,193.03,193.08,192.86,193.01,18945.0,193.03,193.08,192.86,193.01,18945.0
2022-08-15 15:30:00,192.97,193.02,192.82,192.92,23589.0,192.97,193.02,192.82,192.92,23589.0
2022-08-15 15:40:00,192.9,193.15,192.81,193.12,46263.0,192.9,193.15,192.81,193.12,46263.0
2022-08-15 15:50:00,193.14,193.21,192.85,193.08,152242.0,193.14,193.21,192.85,193.08,152242.0
2022-08-16 09:30:00,191.48,194.22,191.24,194.11,105870.0,191.48,194.22,191.24,194.11,105870.0
2022-08-16 09:40:00,194.08,194.97,193.24,193.72,67367.0,194.08,194.97,193.24,193.72,67367.0
2022-08-16 09:50:00,193.59,193.89,192.95,193.3,26744.0,193.59,193.89,192.95,193.3,26744.0
2022-08-16 10:00:00,193.29,193.38,192.42,193.13,26305.0,193.29,193.38,192.42,193.13,26305.0
2022-08-16 10:10:00,193.13,193.5,192.47,192.64,25491.0,193.13,193.5,192.47,192.64,25491.0
2022-08-16 10:20:00,192.66,192.69,191.72,192.01,15493.0,192.66,192.69,191.72,192.01,15493.0
2022-08-16 10:30:00,191.93,191.93,191.14,191.4,27344.0,191.93,191.93,191.14,191.4,27344.0
2022-08-16 10:40:00,191.46,191.93,191.38,191.5,21218.0,191.46,191.93,191.38,191.5,21218.0
2022-08-16 10:50:00,191.5,191.86,191.35,191.36,17698.0,191.5,191.86,191.35,191.36,17698.0
2022-08-16 11:00:00,191.28,191.67,191.28,191.3,14107.0,191.28,191.67,191.28,191.3,14107.0
2022-08-16 11:10:00,191.35,192.0,191.35,191.72,18115.0,191.35,192.0,191.35,191.72,18115.0
2022-08-16 11:20:00,191.7,192.25,191.55,192.17,18914.0,191.7,192.25,191.55,192.17,18914.0
2022-08-16 11:30:00,192.2,192.43,191.95,192.37,27896.0,192.2,192.43,191.95,192.37,27896.0
2022-08-16 11:40:00,192.43,193.0,192.43,192.85,19582.0,192.43,193.0,192.43,192.85,19582.0
2022-08-16 11:50:00,192.86,193.1,192.7,193.1,18205.0,192.86,193.1,192.7,193.1,18205.0
2022-08-16 12:00:00,193.06,193.07,192.54,192.68,13942.0,193.06,193.07,192.54,192.68,13942.0
2022-08-16 12:10:00,192.7,192.86,192.65,192.83,14977.0,192.7,192.86,192.65,192.83,14977.0
2022-08-16 12:20:00,192.77,192.77,192.13,192.17,16559.0,192.77,192.77,192.13,192.17,16559.0
2022-08-16 12:30:00,192.14,192.39,191.95,191.95,12255.0,192.14,192.39,191.95,191.95,12255.0
2022-08-16 12:40:00,191.98,192.1,191.71,191.79,9133.0,191.98,192.1,191.71,191.79,9133.0
2022-08-16 12:50:00,191.75,191.8,191.39,191.77,16068.0,191.75,191.8,191.39,191.77,16068.0
2022-08-16 13:00:00,191.7,191.83,191.59,191.82,5025.0,191.7,191.83,191.59,191.82,5025.0
2022-08-16 13:10:00,191.81,192.07,191.73,192.05,8576.0,191.81,192.07,191.73,192.05,8576.0
2022-08-16 13:20:00,192.12,192.25,191.97,192.15,9849.0,192.12,192.25,191.97,192.15,9849.0
2022-08-16 13:30:00,192.1,192.52,192.09,192.47,11770.0,192.1,192.52,192.09,192.47,11770.0
2022-08-16 13:40:00,192.43,192.81,192.31,192.79,12141.0,192.43,192.81,192.31,192.79,12141.0
2022-08-16 13:50:00,192.76,192.91,192.64,192.73,17656.0,192.76,192.91,192.64,192.73,17656.0
2022-08-16 14:00:00,192.76,193.25,192.74,193.19,26410.0,192.76,193.25,192.74,193.19,26410.0
2022-08-16 14:10:00,193.22,193.4,193.03,193.33,17319.0,193.22,193.4,193.03,193.33,17319.0
2022-08-16 14:20:00,193.37,193.52,193.12,193.16,20272.0,193.37,193.52,193.12,193.16,20272.0
2022-08-16 14:30:00,193.19,193.19,192.02,192.2,16000.0,193.19,193.19,192.02,192.2,16000.0
2022-08-16 14:40:00,192.23,192.3,191.37,191.72,17289.0,192.23,192.3,191.37,191.72,17289.0
2022-08-16 14:50:00,191.71,191.83,191.45,191.7,20005.0,191.71,191.83,191.45,191.7,20005.0
2022-08-16 15:00:00,191.64,192.03,191.43,191.73,12444.0,191.64,192.03,191.43,191.73,12444.0
2022-08-16 15:10:00,191.7,191.72,191.41,191.68,15417.0,191.7,191.72,191.41,191.68,15417.0
2022-08-16 15:20:00,191.67,192.28,191.54,192.25,16814.0,191.67,192.28,191.54,192.25,16814.0
2022-08-16 15:30:00,192.16,192.64,192.16,192.44,26468.0,192.16,192.64,192.16,192.44,26468.0
2022-08-16 15:40:00,192.45,192.82,192.37,192.66,20964.0,192.45,192.82,192.37,192.66,20964.0
2022-08-16 15:50:00,192.75,192.84,192.6,192.67,91060.0,192.75,192.84,192.6,192.67,91060.0
2022-08-17 09:30:00,191.98,192.16,190.46,191.62,41801.0,191.98,192.16,190.46,191.62,41801.0
2022-08-17 09:40:00,191.5,192.07,190.88,191.72,14784.0,191.5,192.07,190.88,191.72,14784.0
2022-08-17 09:50:00,191.79,192.32,191.26,192.05,10246.0,191.79,192.32,191.26,192.05,10246.0
2022-08-17 10:00:00,191.77,192.21,191.61,191.68,21840.0,191.77,192.21,191.61,191.68,21840.0
2022-08-17 10:10:00,191.6,191.81,191.16,191.37,16682.0,191.6,191.81,191.16,191.37,16682.0
2022-08-17 10:20:00,191.23,191.75,191.05,191.25,13388.0,191.23,191.75,191.05,191.25,13388.0
2022-08-17 10:30:00,191.13,191.14,190.03,190.38,19050.0,191.13,191.14,190.03,190.38,19050.0
2022-08-17 10:40:00,190.5,191.04,190.41,190.94,14618.0,190.5,191.04,190.41,190.94,14618.0
2022-08-17 10:50:00,190.87,190.87,190.16,190.31,12818.0,190.87,190.87,190.16,190.31,12818.0
2022-08-17 11:00:00,190.31,190.66,190.18,190.2,16426.0,190.31,190.66,190.18,190.2,16426.0
2022-08-17 11:10:00,190.21,190.72,190.06,190.69,7939.0,190.21,190.72,190.06,190.69,7939.0
2022-08-17 11:20:00,190.69,191.08,190.47,190.65,22690.0,190.69,191.08,190.47,190.65,22690.0
2022-08-17 11:30:00,190.71,191.09,190.61,190.71,9850.0,190.71,191.09,190.61,190.71,9850.0
2022-08-17 11:40:00,190.71,190.76,190.32,190.44,8114.0,190.71,190.76,190.32,190.44,8114.0
2022-08-17 11:50:00,190.41,190.69,190.09,190.53,15562.0,190.41,190.69,190.09,190.53,15562.0
2022-08-17 12:00:00,190.54,190.63,190.33,190.44,16220.0,190.54,190.63,190.33,190.44,16220.0
2022-08-17 12:10:00,190.44,190.85,190.41,190.73,8561.0,190.44,190.85,190.41,190.73,8561.0
2022-08-17 12:20:00,190.74,190.95,190.58,190.93,9713.0,190.74,190.95,190.58,190.93,9713.0
2022-08-17 12:30:00,190.94,191.45,190.94,191.11,10678.0,190.94,191.45,190.94,191.11,10678.0
2022-08-17 12:40:00,191.07,191.07,190.85,190.86,9822.0,191.07,191.07,190.85,190.86,9822.0
2022-08-17 12:50:00,190.88,190.96,190.69,190.84,10534.0,190.88,190.96,190.69,190.84,10534.0
2022-08-17 13:00:00,190.83,190.84,190.44,190.54,16748.0,190.83,190.84,190.44,190.54,16748.0
2022-08-17 13:10:00,190.51,190.7,190.41,190.47,14653.0,190.51,190.7,190.41,190.47,14653.0
2022-08-17 13:20:00,190.44,190.93,190.44,190.91,7043.0,190.44,190.93,190.44,190.91,7043.0
2022-08-17 13:30:00,190.93,191.07,190.53,190.68,11477.0,190.93,191.07,190.53,190.68,11477.0
2022-08-17 13:40:00,190.65,190.82,190.63,190.67,9429.0,190.65,190.82,190.63,190.67,9429.0
2022-08-17 13:50:00,190.63,190.87,190.63,190.77,11169.0,190.63,190.87,190.63,190.77,11169.0
2022-08-17 14:00:00,190.81,191.9,190.61,191.63,40428.0,190.81,191.9,190.61,191.63,40428.0
2022-08-17 14:10:00,191.31,192.06,191.03,191.97,17044.0,191.31,192.06,191.03,191.97,17044.0
2022-08-17 14:20:00,191.9,192.1,191.37,191.87,8391.0,191.9,192.1,191.37,191.87,8391.0
2022-08-17 14:30:00,191.9,192.35,191.82,192.28,9006.0,191.9,192.35,191.82,192.28,9006.0
2022-08-17 14:40:00,192.23,192.27,191.5,191.72,8825.0,192.23,192.27,191.5,191.72,8825.0
2022-08-17 14:50:00,191.75,191.94,191.65,191.65,5602.0,191.75,191.94,191.65,191.65,5602.0
2022-08-17 15:00:00,191.62,192.0,191.42,191.52,9450.0,191.62,192.0,191.42,191.52,9450.0
2022-08-17 15:10:00,191.5,191.5,190.8,191.0,7695.0,191.5,191.5,190.8,191.0,7695.0
2022-08-17 15:20:00,190.99,191.4,190.94,191.23,6797.0,190.99,191.4,190.94,191.23,6797.0
2022-08-17 15:30:00,191.28,191.36,191.07,191.3,23286.0,191.28,191.36,191.07,191.3,23286.0
2022-08-17 15:40:00,191.33,191.62,191.09,191.24,23313.0,191.33,191.62,191.09,191.24,23313.0
2022-08-17 15:50:00,191.2,191.38,190.9,191.0,88376.0,191.2,191.38,190.9,191.0,88376.0
2022-08-18 09:30:00,190.9,192.8,190.9,192.18,46398.0,190.9,192.8,190.9,192.18,46398.0
2022-08-18 09:40:00,192.11,192.61,191.48,191.76,16448.0,192.11,192.61,191.48,191.76,16448.0
2022-08-18 09:50:00,191.83,192.11,191.04,191.2,21182.0,191.83,192.11,191.04,191.2,21182.0
2022-08-18 10:00:00,191.23,191.86,190.72,191.75,26478.0,191.23,191.86,190.72,191.75,26478.0
2022-08-18 10:10:00,191.7,191.93,191.06,191.2,9236.0,191.7,191.93,191.06,191.2,9236.0
2022-08-18 10:20:00,191.23,191.45,190.47,190.78,10655.0,191.23,191.45,190.47,190.78,10655.0
2022-08-18 10:30:00,190.75,191.22,190.41,191.0,15788.0,190.75,191.22,190.41,191.0,15788.0
2022-08-18 10:40:00,191.0,192.03,190.95,191.95,25833.0,191.0,192.03,190.95,191.95,25833.0
2022-08-18 10:50:00,192.02,192.14,191.35,191.53,10494.0,192.02,192.14,191.35,191.53,10494.0
2022-08-18 11:00:00,191.66,191.91,190.93,191.43,10163.0,191.66,191.91,190.93,191.43,10163.0
2022-08-18 11:10:00,191.48,191.89,191.42,191.67,6793.0,191.48,191.89,191.42,191.67,6793.0
2022-08-18 11:20:00,191.63,192.06,191.63,191.74,8524.0,191.63,192.06,191.63,191.74,8524.0
2022-08-18 11:30:00,191.86,192.28,191.74,192.09,6999.0,191.86,192.28,191.74,192.09,6999.0
2022-08-18 11:40:00,192.08,192.22,191.76,191.76,5369.0,192.08,192.22,191.76,191.76,5369.0
2022-08-18 11:50:00,191.76,192.22,191.76,191.95,4922.0,191.76,192.22,191.76,191.95,4922.0
2022-08-18 12:00:00,191.88,192.17,191.84,191.9,5930.0,191.88,192.17,191.84,191.9,5930.0
2022-08-18 12:10:00,191.82,191.95,191.56,191.75,3874.0,191.82,191.95,191.56,191.75,3874.0
2022-08-18 12:20:00,191.72,191.72,190.94,191.19,5611.0,191.72,191.72,190.94,191.19,5611.0
2022-08-18 12:30:00,191.18,191.32,191.01,191.02,6741.0,191.18,191.32,191.01,191.02,6741.0
2022-08-18 12:40:00,191.07,191.07,190.8,190.99,5847.0,191.07,191.07,190.8,190.99,5847.0
2022-08-18 12:50:00,191.0,191.12,190.81,191.08,4653.0,191.0,191.12,190.81,191.08,4653.0
2022-08-18 13:00:00,191.04,191.18,190.85,191.18,6457.0,191.04,191.18,190.85,191.18,6457.0
2022-08-18 13:10:00,191.25,191.46,190.87,191.46,7942.0,191.25,191.46,190.87,191.46,7942.0
2022-08-18 13:20:00,191.41,191.58,191.22,191.4,7310.0,191.41,191.58,191.22,191.4,7310.0
2022-08-18 13:30:00,191.4,191.85,191.27,191.85,6572.0,191.4,191.85,191.27,191.85,6572.0
2022-08-18 13:40:00,191.83,191.92,191.69,191.83,11677.0,191.83,191.92,191.69,191.83,11677.0
2022-08-18 13:50:00,191.78,191.86,191.69,191.75,8922.0,191.78,191.86,191.69,191.75,8922.0
2022-08-18 14:00:00,191.75,191.8,191.38,191.6,15460.0,191.75,191.8,191.38,191.6,15460.0
2022-08-18 14:10:00,191.57,191.76,191.47,191.58,11885.0,191.57,191.76,191.47,191.58,11885.0
2022-08-18 14:20:00,191.63,191.63,191.4,191.48,20429.0,191.63,191.63,191.4,191.48,20429.0
2022-08-18 14:30:00,191.49,191.49,190.97,191.06,11352.0,191.49,191.49,190.97,191.06,11352.0
2022-08-18 14:40:00,191.01,191.22,191.0,191.13,8500.0,191.01,191.22,191.0,191.13,8500.0
2022-08-18 14:50:00,191.15,191.42,191.02,191.37,11535.0,191.15,191.42,191.02,191.37,11535.0
2022-08-18 15:00:00,191.33,191.71,191.23,191.47,10017.0,191.33,191.71,191.23,191.47,10017.0
2022-08-18 15:10:00,191.47,191.84,191.33,191.81,10624.0,191.47,191.84,191.33,191.81,10624.0
2022-08-18 15:20:00,191.82,191.92,191.7,191.77,11128.0,191.82,191.92,191.7,191.77,11128.0
2022-08-18 15:30:00,191.74,191.92,191.61,191.74,18264.0,191.74,191.92,191.61,191.74,18264.0
2022-08-18 15:40:00,191.72,191.81,191.31,191.46,22792.0,191.72,191.81,191.31,191.46,22792.0
2022-08-18 15:50:00,191.38,191.4,190.48,190.73,129363.0,191.38,191.4,190.48,190.73,129363.0
2022-08-19 09:30:00,188.62,189.25,187.53,187.83,92159.0,188.62,189.25,187.53,187.83,92159.0
2022-08-19 09:40:00,187.84,187.97,186.62,186.69,25498.0,187.84,187.97,186.62,186.69,25498.0
2022-08-19 09:50:00,186.68,187.55,186.68,187.1,12542.0,186.68,187.55,186.68,187.1,12542.0
2022-08-19 10:00:00,186.99,187.74,186.98,187.34,9578.0,186.99,187.74,186.98,187.34,9578.0
2022-08-19 10:10:00,187.38,187.53,186.87,186.93,9104.0,187.38,187.53,186.87,186.93,9104.0
2022-08-19 10:20:00,186.94,187.63,186.94,187.17,11610.0,186.94,187.63,186.94,187.17,11610.0
2022-08-19 10:30:00,187.29,187.58,187.14,187.41,41193.0,187.29,187.58,187.14,187.41,41193.0
2022-08-19 10:40:00,187.34,187.89,187.23,187.59,35240.0,187.34,187.89,187.23,187.59,35240.0
2022-08-19 10:50:00,187.55,187.67,187.35,187.43,16371.0,187.55,187.67,187.35,187.43,16371.0
2022-08-19 11:00:00,187.4,187.75,187.35,187.49,11971.0,187.4,187.75,187.35,187.49,11971.0
2022-08-19 11:10:00,187.48,187.64,187.2,187.57,16826.0,187.48,187.64,187.2,187.57,16826.0
2022-08-19 11:20:00,187.6,187.97,187.49,187.68,16397.0,187.6,187.97,187.49,187.68,16397.0
2022-08-19 11:30:00,187.71,188.02,187.71,187.84,8157.0,187.71,188.02,187.71,187.84,8157.0
2022-08-19 11:40:00,187.84,188.59,187.73,188.41,5224.0,187.84,188.59,187.73,188.41,5224.0
2022-08-19 11:50:00,188.38,188.49,188.19,188.2,6605.0,188.38,188.49,188.19,188.2,6605.0
2022-08-19 12:00:00,188.16,188.21,187.96,188.01,8657.0,188.16,188.21,187.96,188.01,8657.0
2022-08-19 12:10:00,188.18,188.52,188.18,188.36,7326.0,188.18,188.52,188.18,188.36,7326.0
2022-08-19 12:20:00,188.35,188.39,188.13,188.28,10060.0,188.35,188.39,188.13,188.28,10060.0
2022-08-19 12:30:00,188.26,188.57,188.09,188.57,16051.0,188.26,188.57,188.09,188.57,16051.0
2022-08-19 12:40:00,188.53,188.7,188.42,188.48,5622.0,188.53,188.7,188.42,188.48,5622.0
2022-08-19 12:50:00,188.48,188.76,188.42,188.65,6336.0,188.48,188.76,188.42,188.65,6336.0
2022-08-19 13:00:00,188.65,188.79,188.62,188.68,13407.0,188.65,188.79,188.62,188.68,13407.0
2022-08-19 13:10:00,188.6,188.66,188.38,188.58,12455.0,188.6,188.66,188.38,188.58,12455.0
2022-08-19 13:20:00,188.52,188.53,188.33,188.38,33297.0,188.52,188.53,188.33,188.38,33297.0
2022-08-19 13:30:00,188.28,188.28,187.71,187.72,12802.0,188.28,188.28,187.71,187.72,12802.0
2022-08-19 13:40:00,187.81,188.22,187.77,188.22,6582.0,187.81,188.22,187.77,188.22,6582.0
2022-08-19 13:50:00,188.26,188.45,188.16,188.45,6726.0,188.26,188.45,188.16,188.45,6726.0
2022-08-19 14:00:00,188.41,188.74,188.41,188.62,6192.0,188.41,188.74,188.41,188.62,6192.0
2022-08-19 14:10:00,188.59,188.63,188.29,188.29,8826.0,188.59,188.63,188.29,188.29,8826.0
2022-08-19 14:20:00,188.35,188.51,188.3,188.51,6173.0,188.35,188.51,188.3,188.51,6173.0
2022-08-19 14:30:00,188.43,188.52,188.25,188.42,8579.0,188.43,188.52,188.25,188.42,8579.0
2022-08-19 14:40:00,188.45,188.48,188.26,188.42,8366.0,188.45,188.48,188.26,188.42,8366.0
2022-08-19 14:50:00,188.38,188.42,188.14,188.19,8888.0,188.38,188.42,188.14,188.19,8888.0
2022-08-19 15:00:00,188.21,188.26,187.72,187.81,12227.0,188.21,188.26,187.72,187.81,12227.0
2022-08-19 15:10:00,187.81,188.17,187.81,188.13,9697.0,187.81,188.17,187.81,188.13,9697.0
2022-08-19 15:20:00,188.17,188.23,188.05,188.2,7716.0,188.17,188.23,188.05,188.2,7716.0
2022-08-19 15:30:00,188.19,188.5,188.16,188.32,14444.0,188.19,188.5,188.16,188.32,14444.0
2022-08-19 15:40:00,188.42,188.47,188.28,188.4,21018.0,188.42,188.47,188.28,188.4,21018.0
2022-08-19 15:50:00,188.42,188.62,187.96,188.04,78504.0,188.42,188.62,187.96,188.04,78504.0
2022-08-22 09:30:00,186.34,187.13,185.01,185.75,75248.0,186.34,187.13,185.01,185.75,75248.0
2022-08-22 09:40:00,185.93,186.81,185.47,185.56,10428.0,185.93,186.81,185.47,185.56,10428.0
2022-08-22 09:50:00,185.48,186.04,185.3,185.72,10164.0,185.48,186.04,185.3,185.72,10164.0
2022-08-22 10:00:00,185.58,185.69,185.19,185.42,7624.0,185.58,185.69,185.19,185.42,7624.0
2022-08-22 10:10:00,185.28,185.35,184.87,185.22,11515.0,185.28,185.35,184.87,185.22,11515.0
2022-08-22 10:20:00,185.12,185.61,185.02,185.44,9421.0,185.12,185.61,185.02,185.44,9421.0
2022-08-22 10:30:00,185.36,185.7,185.3,185.62,10185.0,185.36,185.7,185.3,185.62,10185.0
2022-08-22 10:40:00,185.66,185.92,185.46,185.64,10982.0,185.66,185.92,185.46,185.64,10982.0
2022-08-22 10:50:00,185.64,185.71,185.05,185.05,10242.0,185.64,185.71,185.05,185.05,10242.0
2022-08-22 11:00:00,184.79,185.07,184.68,184.94,6837.0,184.79,185.07,184.68,184.94,6837.0
2022-08-22 11:10:00,184.92,185.24,184.6,185.24,7188.0,184.92,185.24,184.6,185.24,7188.0
2022-08-22 11:20:00,185.19,185.25,184.9,185.16,10458.0,185.19,185.25,184.9,185.16,10458.0
2022-08-22 11:30:00,185.15,185.45,185.1,185.41,9036.0,185.15,185.45,185.1,185.41,9036.0
2022-08-22 11:40:00,185.52,185.56,185.31,185.41,5723.0,185.52,185.56,185.31,185.41,5723.0
2022-08-22 11:50:00,185.71,185.89,185.57,185.76,5807.0,185.71,185.89,185.57,185.76,5807.0
2022-08-22 12:00:00,185.75,185.99,185.62,185.68,4790.0,185.75,185.99,185.62,185.68,4790.0
2022-08-22 12:10:00,185.64,186.0,185.61,185.91,5087.0,185.64,186.0,185.61,185.91,5087.0
2022-08-22 12:20:00,185.92,186.13,185.87,185.89,4115.0,185.92,186.13,185.87,185.89,4115.0
2022-08-22 12:30:00,185.91,185.99,185.77,185.97,2954.0,185.91,185.99,185.77,185.97,2954.0
2022-08-22 12:40:00,185.98,185.98,185.64,185.9,5339.0,185.98,185.98,185.64,185.9,5339.0
2022-08-22 12:50:00,185.91,186.01,185.81,186.01,2390.0,185.91,186.01,185.81,186.01,2390.0
2022-08-22 13:00:00,186.0,186.0,185.43,185.43,6597.0,186.0,186.0,185.43,185.43,6597.0
2022-08-22 13:10:00,185.44,185.5,185.34,185.48,3163.0,185.44,185.5,185.34,185.48,3163.0
2022-08-22 13:20:00,185.51,185.58,185.21,185.21,5494.0,185.51,185.58,185.21,185.21,5494.0
2022-08-22 13:30:00,185.22,185.27,185.07,185.21,6989.0,185.22,185.27,185.07,185.21,6989.0
2022-08-22 13:40:00,185.21,185.38,185.21,185.23,4604.0,185.21,185.38,185.21,185.23,4604.0
2022-08-22 13:50:00,185.29,185.36,185.18,185.28,4886.0,185.29,185.36,185.18,185.28,4886.0
2022-08-22 14:00:00,185.27,185.41,185.25,185.25,3843.0,185.27,185.41,185.25,185.25,3843.0
2022-08-22 14:10:00,185.25,185.45,185.21,185.45,5693.0,185.25,185.45,185.21,185.45,5693.0
2022-08-22 14:20:00,185.49,185.51,185.23,185.28,4008.0,185.49,185.51,185.23,185.28,4008.0
2022-08-22 14:30:00,185.28,185.33,185.15,185.25,3650.0,185.28,185.33,185.15,185.25,3650.0
2022-08-22 14:40:00,185.22,185.25,185.07,185.18,13934.0,185.22,185.25,185.07,185.18,13934.0
2022-08-22 14:50:00,185.15,185.25,184.92,185.11,9312.0,185.15,185.25,184.92,185.11,9312.0
2022-08-22 15:00:00,185.09,185.26,185.03,185.18,7920.0,185.09,185.26,185.03,185.18,7920.0
2022-08-22 15:10:00,185.21,185.5,185.2,185.2,12006.0,185.21,185.5,185.2,185.2,12006.0
2022-08-22 15:20:00,185.15,185.22,184.91,184.97,10777.0,185.15,185.22,184.91,184.97,10777.0
2022-08-22 15:30:00,185.01,185.13,184.74,185.01,18752.0,185.01,185.13,184.74,185.01,18752.0
2022-08-22 15:40:00,185.0,185.03,184.51,184.74,25195.0,185.0,185.03,184.51,184.74,25195.0
2022-08-22 15:50:00,184.68,185.08,184.64,184.91,88242.0,184.68,185.08,184.64,184.91,88242.0
2022-08-23 09:30:00,183.82,184.78,183.35,184.2,28718.0,183.82,184.78,183.35,184.2,28718.0
2022-08-23 09:40:00,184.2,184.68,183.79,184.68,8805.0,184.2,184.68,183.79,184.68,8805.0
2022-08-23 09:50:00,184.84,185.45,184.55,184.55,11512.0,184.84,185.45,184.55,184.55,11512.0
2022-08-23 10:00:00,184.53,185.17,184.37,185.17,10062.0,184.53,185.17,184.37,185.17,10062.0
2022-08-23 10:10:00,185.17,186.07,185.08,185.46,29994.0,185.17,186.07,185.08,185.46,29994.0
2022-08-23 10:20:00,185.4,185.44,184.77,184.87,10913.0,185.4,185.44,184.77,184.87,10913.0
2022-08-23 10:30:00,184.57,185.02,184.33,184.33,9598.0,184.57,185.02,184.33,184.33,9598.0
2022-08-23 10:40:00,184.4,184.82,184.34,184.63,13254.0,184.4,184.82,184.34,184.63,13254.0
2022-08-23 10:50:00,184.64,185.02,183.8,184.01,16511.0,184.64,185.02,183.8,184.01,16511.0
2022-08-23 11:00:00,184.08,184.47,183.83,183.83,15815.0,184.08,184.47,183.83,183.83,15815.0
2022-08-23 11:10:00,183.92,184.45,183.84,184.39,14154.0,183.92,184.45,183.84,184.39,14154.0
2022-08-23 11:20:00,184.39,184.6,184.06,184.08,13290.0,184.39,184.6,184.06,184.08,13290.0
2022-08-23 11:30:00,184.21,184.45,184.09,184.19,11760.0,184.21,184.45,184.09,184.19,11760.0
2022-08-23 11:40:00,184.25,184.31,183.81,184.05,5110.0,184.25,184.31,183.81,184.05,5110.0
2022-08-23 11:50:00,184.02,184.18,183.69,183.76,13373.0,184.02,184.18,183.69,183.76,13373.0
2022-08-23 12:00:00,183.74,183.74,183.39,183.47,5709.0,183.74,183.74,183.39,183.47,5709.0
2022-08-23 12:10:00,183.43,183.47,183.0,183.04,10092.0,183.43,183.47,183.0,183.04,10092.0
2022-08-23 12:20:00,183.08,183.26,183.01,183.15,8716.0,183.08,183.26,183.01,183.15,8716.0
2022-08-23 12:30:00,183.12,183.69,183.12,183.61,11217.0,183.12,183.69,183.12,183.61,11217.0
2022-08-23 12:40:00,183.51,183.65,183.34,183.44,7016.0,183.51,183.65,183.34,183.44,7016.0
2022-08-23 12:50:00,183.37,183.88,183.37,183.72,7958.0,183.37,183.88,183.37,183.72,7958.0
2022-08-23 13:00:00,183.71,183.85,183.34,183.55,6080.0,183.71,183.85,183.34,183.55,6080.0
2022-08-23 13:10:00,183.46,183.69,183.29,183.43,5593.0,183.46,183.69,183.29,183.43,5593.0
2022-08-23 13:20:00,183.43,183.61,183.12,183.47,8526.0,183.43,183.61,183.12,183.47,8526.0
2022-08-23 13:30:00,183.45,183.76,183.45,183.51,5836.0,183.45,183.76,183.45,183.51,5836.0
2022-08-23 13:40:00,183.59,183.59,183.31,183.41,6265.0,183.59,183.59,183.31,183.41,6265.0
2022-08-23 13:50:00,183.3,183.45,183.01,183.35,7462.0,183.3,183.45,183.01,183.35,7462.0
2022-08-23 14:00:00,183.36,183.47,183.18,183.32,15095.0,183.36,183.47,183.18,183.32,15095.0
2022-08-23 14:10:00,183.3,183.96,183.16,183.95,9732.0,183.3,183.96,183.16,183.95,9732.0
2022-08-23 14:20:00,183.98,184.25,183.93,184.25,7174.0,183.98,184.25,183.93,184.25,7174.0
2022-08-23 14:30:00,184.23,184.29,184.01,184.23,6053.0,184.23,184.29,184.01,184.23,6053.0
2022-08-23 14:40:00,184.19,184.35,184.07,184.09,5380.0,184.19,184.35,184.07,184.09,5380.0
2022-08-23 14:50:00,184.13,184.13,183.84,184.07,5944.0,184.13,184.13,183.84,184.07,5944.0
2022-08-23 15:00:00,184.08,184.3,184.07,184.24,6236.0,184.08,184.3,184.07,184.24,6236.0
2022-08-23 15:10:00,184.32,184.32,184.07,184.25,5641.0,184.32,184.32,184.07,184.25,5641.0
2022-08-23 15:20:00,184.26,184.26,183.8,183.91,10887.0,184.26,184.26,183.8,183.91,10887.0
2022-08-23 15:30:00,183.95,184.02,183.71,183.85,11967.0,183.95,184.02,183.71,183.85,11967.0
2022-08-23 15:40:00,183.84,184.02,183.51,183.66,17671.0,183.84,184.02,183.51,183.66,17671.0
2022-08-23 15:50:00,183.61,183.61,183.13,183.25,76852.0,183.61,183.61,183.13,183.25,76852.0
2022-08-24 09:30:00,183.71,185.4,183.35,183.4,21617.0,183.71,185.4,183.35,183.4,21617.0
2022-08-24 09:40:00,183.32,183.77,183.06,183.4,6575.0,183.32,183.77,183.06,183.4,6575.0
2022-08-24 09:50:00,183.25,183.73,182.89,183.18,13256.0,183.25,183.73,182.89,183.18,13256.0
2022-08-24 10:00:00,183.15,183.7,182.87,183.17,11192.0,183.15,183.7,182.87,183.17,11192.0
2022-08-24 10:10:00,183.29,183.68,183.28,183.65,4576.0,183.29,183.68,183.28,183.65,4576.0
2022-08-24 10:20:00,183.93,184.0,183.52,183.52,5659.0,183.93,184.0,183.52,183.52,5659.0
2022-08-24 10:30:00,183.55,183.67,183.0,183.0,8723.0,183.55,183.67,183.0,183.0,8723.0
2022-08-24 10:40:00,182.98,183.12,182.67,183.12,31480.0,182.98,183.12,182.67,183.12,31480.0
2022-08-24 10:50:00,183.18,183.86,183.05,183.81,12360.0,183.18,183.86,183.05,183.81,12360.0
2022-08-24 11:00:00,183.81,183.85,183.34,183.81,11300.0,183.81,183.85,183.34,183.81,11300.0
2022-08-24 11:10:00,183.82,184.19,183.59,183.96,6739.0,183.82,184.19,183.59,183.96,6739.0
2022-08-24 11:20:00,184.01,184.52,183.74,184.32,8515.0,184.01,184.52,183.74,184.32,8515.0
2022-08-24 11:30:00,184.34,184.44,183.98,184.16,6238.0,184.34,184.44,183.98,184.16,6238.0
2022-08-24 11:40:00,184.18,184.27,184.12,184.15,6942.0,184.18,184.27,184.12,184.15,6942.0
2022-08-24 11:50:00,184.25,184.27,184.05,184.05,6190.0,184.25,184.27,184.05,184.05,6190.0
2022-08-24 12:00:00,184.12,184.32,184.02,184.1,5014.0,184.12,184.32,184.02,184.1,5014.0
2022-08-24 12:10:00,184.17,184.27,183.99,184.03,4091.0,184.17,184.27,183.99,184.03,4091.0
2022-08-24 12:20:00,183.96,183.96,183.71,183.82,4868.0,183.96,183.96,183.71,183.82,4868.0
2022-08-24 12:30:00,183.8,183.8,183.41,183.42,12984.0,183.8,183.8,183.41,183.42,12984.0
2022-08-24 12:40:00,183.48,183.69,183.23,183.35,9993.0,183.48,183.69,183.23,183.35,9993.0
2022-08-24 12:50:00,183.36,183.44,183.15,183.3,5380.0,183.36,183.44,183.15,183.3,5380.0
2022-08-24 13:00:00,183.35,183.62,183.26,183.62,6276.0,183.35,183.62,183.26,183.62,6276.0
2022-08-24 13:10:00,183.72,183.78,183.59,183.68,5900.0,183.72,183.78,183.59,183.68,5900.0
2022-08-24 13:20:00,183.64,183.76,183.23,183.25,7169.0,183.64,183.76,183.23,183.25,7169.0
2022-08-24 13:30:00,183.19,183.48,183.17,183.4,6145.0,183.19,183.48,183.17,183.4,6145.0
2022-08-24 13:40:00,183.36,183.63,183.32,183.59,7089.0,183.36,183.63,183.32,183.59,7089.0
2022-08-24 13:50:00,183.6,183.78,183.6,183.78,4776.0,183.6,183.78,183.6,183.78,4776.0
2022-08-24 14:00:00,183.77,183.88,183.42,183.59,13117.0,183.77,183.88,183.42,183.59,13117.0
2022-08-24 14:10:00,183.59,183.84,183.51,183.76,11315.0,183.59,183.84,183.51,183.76,11315.0
2022-08-24 14:20:00,183.71,183.87,183.6,183.73,10493.0,183.71,183.87,183.6,183.73,10493.0
2022-08-24 14:30:00,183.73,183.77,183.55,183.64,7121.0,183.73,183.77,183.55,183.64,7121.0
2022-08-24 14:40:00,183.67,183.67,183.4,183.43,7620.0,183.67,183.67,183.4,183.43,7620.0
2022-08-24 14:50:00,183.45,183.97,183.44,183.9,11501.0,183.45,183.97,183.44,183.9,11501.0
2022-08-24 15:00:00,183.83,183.88,183.69,183.71,14732.0,183.83,183.88,183.69,183.71,14732.0
2022-08-24 15:10:00,183.71,184.06,183.63,183.9,16868.0,183.71,184.06,183.63,183.9,16868.0
2022-08-24 15:20:00,183.85,183.98,183.75,183.77,24724.0,183.85,183.98,183.75,183.77,24724.0
2022-08-24 15:30:00,183.77,183.87,183.63,183.8,35197.0,183.77,183.87,183.63,183.8,35197.0
2022-08-24 15:40:00,183.78,183.79,183.47,183.6,34403.0,183.78,183.79,183.47,183.6,34403.0
2022-08-24 15:50:00,183.54,183.54,182.64,182.83,151304.0,183.54,183.54,182.64,182.83,151304.0
2022-08-25 09:30:00,184.7,185.0,183.11,184.08,43153.0,184.7,185.0,183.11,184.08,43153.0
2022-08-25 09:40:00,184.31,184.39,183.83,183.94,16548.0,184.31,184.39,183.83,183.94,16548.0
2022-08-25 09:50:00,183.83,185.14,183.69,184.92,20386.0,183.83,185.14,183.69,184.92,20386.0
2022-08-25 10:00:00,184.96,185.02,184.27,184.27,18040.0,184.96,185.02,184.27,184.27,18040.0
2022-08-25 10:10:00,184.35,184.88,184.19,184.73,18516.0,184.35,184.88,184.19,184.73,18516.0
2022-08-25 10:20:00,184.68,185.29,184.65,185.15,19000.0,184.68,185.29,184.65,185.15,19000.0
2022-08-25 10:30:00,185.27,185.38,184.57,184.93,12081.0,185.27,185.38,184.57,184.93,12081.0
2022-08-25 10:40:00,184.87,184.87,184.36,184.48,10572.0,184.87,184.87,184.36,184.48,10572.0
2022-08-25 10:50:00,184.48,184.48,183.72,183.83,12821.0,184.48,184.48,183.72,183.83,12821.0
2022-08-25 11:00:00,183.87,183.87,183.32,183.62,19436.0,183.87,183.87,183.32,183.62,19436.0
2022-08-25 11:10:00,183.54,183.68,182.89,183.2,15686.0,183.54,183.68,182.89,183.2,15686.0
2022-08-25 11:20:00,183.31,183.39,182.88,183.2,12706.0,183.31,183.39,182.88,183.2,12706.0
2022-08-25 11:30:00,183.28,183.38,183.15,183.17,7430.0,183.28,183.38,183.15,183.17,7430.0
2022-08-25 11:40:00,183.22,183.55,183.05,183.46,13243.0,183.22,183.55,183.05,183.46,13243.0
2022-08-25 11:50:00,183.49,183.53,183.04,183.32,10405.0,183.49,183.53,183.04,183.32,10405.0
2022-08-25 12:00:00,183.29,183.58,183.17,183.45,5191.0,183.29,183.58,183.17,183.45,5191.0
2022-08-25 12:10:00,183.46,183.51,183.07,183.34,10944.0,183.46,183.51,183.07,183.34,10944.0
2022-08-25 12:20:00,183.32,183.42,183.14,183.23,9101.0,183.32,183.42,183.14,183.23,9101.0
2022-08-25 12:30:00,183.28,183.46,183.14,183.43,7883.0,183.28,183.46,183.14,183.43,7883.0
2022-08-25 12:40:00,183.39,183.4,182.78,182.89,8997.0,183.39,183.4,182.78,182.89,8997.0
2022-08-25 12:50:00,182.94,183.06,182.88,183.06,4776.0,182.94,183.06,182.88,183.06,4776.0
2022-08-25 13:00:00,183.16,183.46,183.05,183.22,10282.0,183.16,183.46,183.05,183.22,10282.0
2022-08-25 13:10:00,183.21,183.43,183.13,183.26,5900.0,183.21,183.43,183.13,183.26,5900.0
2022-08-25 13:20:00,183.28,183.5,183.23,183.37,7681.0,183.28,183.5,183.23,183.37,7681.0
2022-08-25 13:30:00,183.4,183.76,183.39,183.67,9244.0,183.4,183.76,183.39,183.67,9244.0
2022-08-25 13:40:00,183.7,183.84,183.59,183.78,8678.0,183.7,183.84,183.59,183.78,8678.0
2022-08-25 13:50:00,183.8,183.8,183.61,183.72,5285.0,183.8,183.8,183.61,183.72,5285.0
2022-08-25 14:00:00,183.72,183.88,183.59,183.67,9803.0,183.72,183.88,183.59,183.67,9803.0
2022-08-25 14:10:00,183.66,183.9,183.62,183.89,7393.0,183.66,183.9,183.62,183.89,7393.0
2022-08-25 14:20:00,183.88,184.24,183.83,184.16,13235.0,183.88,184.24,183.83,184.16,13235.0
2022-08-25 14:30:00,184.29,184.29,184.07,184.17,7925.0,184.29,184.29,184.07,184.17,7925.0
2022-08-25 14:40:00,184.13,184.13,183.76,183.88,7476.0,184.13,184.13,183.76,183.88,7476.0
2022-08-25 14:50:00,183.86,184.05,183.73,184.03,7660.0,183.86,184.05,183.73,184.03,7660.0
2022-08-25 15:00:00,184.03,184.14,183.97,184.02,13119.0,184.03,184.14,183.97,184.02,13119.0
2022-08-25 15:10:00,184.01,184.1,183.85,184.1,9226.0,184.01,184.1,183.85,184.1,9226.0
2022-08-25 15:20:00,184.06,184.22,183.96,184.22,11145.0,184.06,184.22,183.96,184.22,11145.0
2022-08-25 15:30:00,184.24,184.31,183.87,184.31,17510.0,184.24,184.31,183.87,184.31,17510.0
2022-08-25 15:40:00,184.31,184.83,184.24,184.77,21572.0,184.31,184.83,184.24,184.77,21572.0
2022-08-25 15:50:00,184.74,184.91,184.57,184.79,83778.0,184.74,184.91,184.57,184.79,83778.0
2022-08-26 09:30:00,184.42,184.42,183.12,183.58,30948.0,184.42,184.42,183.12,183.58,30948.0
2022-08-26 09:40:00,183.68,183.88,183.01,183.24,15148.0,183.68,183.88,183.01,183.24,15148.0
2022-08-26 09:50:00,183.21,183.84,182.78,183.59,18052.0,183.21,183.84,182.78,183.59,18052.0
2022-08-26 10:00:00,183.53,183.76,181.71,183.54,44225.0,183.53,183.76,181.71,183.54,44225.0
2022-08-26 10:10:00,183.66,183.91,182.72,183.0,13183.0,183.66,183.91,182.72,183.0,13183.0
2022-08-26 10:20:00,182.78,182.95,180.86,181.09,19058.0,182.78,182.95,180.86,181.09,19058.0
2022-08-26 10:30:00,181.05,181.05,180.18,180.18,23880.0,181.05,181.05,180.18,180.18,23880.0
2022-08-26 10:40:00,180.21,181.07,180.14,180.92,14306.0,180.21,181.07,180.14,180.92,14306.0
2022-08-26 10:50:00,180.97,181.12,180.52,180.9,12766.0,180.97,181.12,180.52,180.9,12766.0
2022-08-26 11:00:00,180.89,180.94,179.73,179.75,21707.0,180.89,180.94,179.73,179.75,21707.0
2022-08-26 11:10:00,179.79,180.25,179.56,179.7,20134.0,179.79,180.25,179.56,179.7,20134.0
2022-08-26 11:20:00,179.59,180.09,179.12,179.95,18201.0,179.59,180.09,179.12,179.95,18201.0
2022-08-26 11:30:00,179.89,180.06,179.52,179.59,11906.0,179.89,180.06,179.52,179.59,11906.0
2022-08-26 11:40:00,179.57,179.88,179.4,179.86,8218.0,179.57,179.88,179.4,179.86,8218.0
2022-08-26 11:50:00,179.95,179.98,179.47,179.61,10674.0,179.95,179.98,179.47,179.61,10674.0
2022-08-26 12:00:00,179.64,179.64,179.09,179.25,8365.0,179.64,179.64,179.09,179.25,8365.0
2022-08-26 12:10:00,179.26,179.44,179.12,179.16,10264.0,179.26,179.44,179.12,179.16,10264.0
2022-08-26 12:20:00,179.16,179.23,178.82,179.19,14747.0,179.16,179.23,178.82,179.19,14747.0
2022-08-26 12:30:00,179.19,179.45,179.04,179.45,11477.0,179.19,179.45,179.04,179.45,11477.0
2022-08-26 12:40:00,179.37,179.95,179.35,179.9,10750.0,179.37,179.95,179.35,179.9,10750.0
2022-08-26 12:50:00,179.91,180.24,179.8,180.08,7849.0,179.91,180.24,179.8,180.08,7849.0
2022-08-26 13:00:00,180.03,180.33,179.93,180.22,4138.0,180.03,180.33,179.93,180.22,4138.0
2022-08-26 13:10:00,180.27,180.32,179.99,180.1,8559.0,180.27,180.32,179.99,180.1,8559.0
2022-08-26 13:20:00,180.09,180.32,180.04,180.18,7333.0,180.09,180.32,180.04,180.18,7333.0
2022-08-26 13:30:00,180.16,180.19,179.73,179.74,5469.0,180.16,180.19,179.73,179.74,5469.0
2022-08-26 13:40:00,179.74,179.76,179.44,179.64,10997.0,179.74,179.76,179.44,179.64,10997.0
2022-08-26 13:50:00,179.6,179.61,179.22,179.34,9614.0,179.6,179.61,179.22,179.34,9614.0
2022-08-26 14:00:00,179.33,179.62,179.21,179.31,13913.0,179.33,179.62,179.21,179.31,13913.0
2022-08-26 14:10:00,179.31,179.39,178.96,178.97,10641.0,179.31,179.39,178.96,178.97,10641.0
2022-08-26 14:20:00,178.98,179.17,178.97,179.09,12313.0,178.98,179.17,178.97,179.09,12313.0
2022-08-26 14:30:00,179.04,179.24,178.97,179.07,9292.0,179.04,179.24,178.97,179.07,9292.0
2022-08-26 14:40:00,179.07,179.28,179.06,179.22,12230.0,179.07,179.28,179.06,179.22,12230.0
2022-08-26 14:50:00,179.21,179.25,178.78,179.06,10363.0,179.21,179.25,178.78,179.06,10363.0
2022-08-26 15:00:00,179.03,179.26,178.52,178.57,13085.0,179.03,179.26,178.52,178.57,13085.0
2022-08-26 15:10:00,178.59,178.59,178.25,178.38,17281.0,178.59,178.59,178.25,178.38,17281.0
2022-08-26 15:20:00,178.38,178.58,178.06,178.38,18734.0,178.38,178.58,178.06,178.38,18734.0
2022-08-26 15:30:00,178.37,178.37,178.04,178.06,25991.0,178.37,178.37,178.04,178.06,25991.0
2022-08-26 15:40:00,178.05,178.18,177.65,177.9,39284.0,178.05,178.18,177.65,177.9,39284.0
2022-08-26 15:50:00,177.83,178.09,177.48,177.83,130512.0,177.83,178.09,177.48,177.83,130512.0
2022-08-29 09:30:00,175.65,177.24,175.21,176.57,85588.0,175.65,177.24,175.21,176.57,85588.0
2022-08-29 09:40:00,176.66,177.47,176.57,176.61,15439.0,176.66,177.47,176.57,176.61,15439.0
2022-08-29 09:50:00,176.82,177.25,176.09,176.09,11398.0,176.82,177.25,176.09,176.09,11398.0
2022-08-29 10:00:00,176.11,176.2,175.62,175.88,12695.0,176.11,176.2,175.62,175.88,12695.0
2022-08-29 10:10:00,175.88,177.15,175.87,176.81,13908.0,175.88,177.15,175.87,176.81,13908.0
2022-08-29 10:20:00,176.95,177.2,176.76,176.76,15759.0,176.95,177.2,176.76,176.76,15759.0
2022-08-29 10:30:00,176.75,176.95,175.64,175.81,16103.0,176.75,176.95,175.64,175.81,16103.0
2022-08-29 10:40:00,175.78,176.01,175.41,175.62,14162.0,175.78,176.01,175.41,175.62,14162.0
2022-08-29 10:50:00,175.72,175.8,175.1,175.27,12706.0,175.72,175.8,175.1,175.27,12706.0
2022-08-29 11:00:00,175.33,175.81,175.24,175.48,11849.0,175.33,175.81,175.24,175.48,11849.0
2022-08-29 11:10:00,175.48,175.53,175.16,175.21,10222.0,175.48,175.53,175.16,175.21,10222.0
2022-08-29 11:20:00,175.18,175.58,175.15,175.38,11301.0,175.18,175.58,175.15,175.38,11301.0
2022-08-29 11:30:00,175.38,175.84,175.09,175.46,10911.0,175.38,175.84,175.09,175.46,10911.0
2022-08-29 11:40:00,175.47,175.51,175.08,175.34,9472.0,175.47,175.51,175.08,175.34,9472.0
2022-08-29 11:50:00,175.34,175.52,175.34,175.42,9940.0,175.34,175.52,175.34,175.42,9940.0
2022-08-29 12:00:00,175.43,175.93,175.33,175.93,6698.0,175.43,175.93,175.33,175.93,6698.0
2022-08-29 12:10:00,175.93,176.11,175.75,176.0,6875.0,175.93,176.11,175.75,176.0,6875.0
2022-08-29 12:20:00,175.99,176.1,175.87,175.88,8368.0,175.99,176.1,175.87,175.88,8368.0
2022-08-29 12:30:00,175.88,175.88,175.41,175.61,8096.0,175.88,175.88,175.41,175.61,8096.0
2022-08-29 12:40:00,175.62,176.38,175.6,176.29,6996.0,175.62,176.38,175.6,176.29,6996.0
2022-08-29 12:50:00,176.3,176.76,176.3,176.43,7763.0,176.3,176.76,176.3,176.43,7763.0
2022-08-29 13:00:00,176.5,177.03,176.46,176.83,14347.0,176.5,177.03,176.46,176.83,14347.0
2022-08-29 13:10:00,176.84,176.91,176.34,176.35,10088.0,176.84,176.91,176.34,176.35,10088.0
2022-08-29 13:20:00,176.35,176.58,176.21,176.54,10854.0,176.35,176.58,176.21,176.54,10854.0
2022-08-29 13:30:00,176.5,176.92,176.5,176.58,12436.0,176.5,176.92,176.5,176.58,12436.0
2022-08-29 13:40:00,176.58,177.02,176.42,176.42,9882.0,176.58,177.02,176.42,176.42,9882.0
2022-08-29 13:50:00,176.45,176.52,176.34,176.41,7500.0,176.45,176.52,176.34,176.41,7500.0
2022-08-29 14:00:00,176.37,176.4,176.03,176.06,7914.0,176.37,176.4,176.03,176.06,7914.0
2022-08-29 14:10:00,176.02,176.13,175.53,175.61,10515.0,176.02,176.13,175.53,175.61,10515.0
2022-08-29 14:20:00,175.6,175.78,175.46,175.5,10272.0,175.6,175.78,175.46,175.5,10272.0
2022-08-29 14:30:00,175.52,176.05,175.52,175.97,7970.0,175.52,176.05,175.52,175.97,7970.0
2022-08-29 14:40:00,176.0,176.13,175.69,175.69,17907.0,176.0,176.13,175.69,175.69,17907.0
2022-08-29 14:50:00,175.67,175.72,175.2,175.69,20715.0,175.67,175.72,175.2,175.69,20715.0
2022-08-29 15:00:00,175.69,176.28,175.69,175.9,14537.0,175.69,176.28,175.69,175.9,14537.0
2022-08-29 15:10:00,175.94,176.45,175.91,176.19,12786.0,175.94,176.45,175.91,176.19,12786.0
2022-08-29 15:20:00,176.18,176.21,175.78,175.84,13632.0,176.18,176.21,175.78,175.84,13632.0
2022-08-29 15:30:00,175.82,176.01,175.63,175.95,15200.0,175.82,176.01,175.63,175.95,15200.0
2022-08-29 15:40:00,175.92,176.13,175.61,175.7,26689.0,175.92,176.13,175.61,175.7,26689.0
2022-08-29 15:50:00,175.62,175.63,174.72,174.83,101311.0,175.62,175.63,174.72,174.83,101311.0
2022-08-30 09:30:00,175.86,176.14,175.18,175.25,20698.0,175.86,176.14,175.18,175.25,20698.0
2022-08-30 09:40:00,175.44,175.67,174.84,175.2,6417.0,175.44,175.67,174.84,175.2,6417.0
2022-08-30 09:50:00,175.38,175.55,174.71,175.0,23310.0,175.38,175.55,174.71,175.0,23310.0
2022-08-30 10:00:00,174.92,174.92,173.73,173.85,24713.0,174.92,174.92,173.73,173.85,24713.0
2022-08-30 10:10:00,173.96,174.04,173.07,173.28,38455.0,173.96,174.04,173.07,173.28,38455.0
2022-08-30 10:20:00,173.3,173.32,172.5,172.71,37450.0,173.3,173.32,172.5,172.71,37450.0
2022-08-30 10:30:00,172.74,172.9,171.71,171.98,15366.0,172.74,172.9,171.71,171.98,15366.0
2022-08-30 10:40:00,171.93,172.0,171.19,171.19,16928.0,171.93,172.0,171.19,171.19,16928.0
2022-08-30 10:50:00,171.24,172.38,171.18,172.38,12030.0,171.24,172.38,171.18,172.38,12030.0
2022-08-30 11:00:00,172.31,172.49,171.98,172.24,10229.0,172.31,172.49,171.98,172.24,10229.0
2022-08-30 11:10:00,172.26,172.71,171.72,172.71,6416.0,172.26,172.71,171.72,172.71,6416.0
2022-08-30 11:20:00,172.74,172.74,172.07,172.48,4707.0,172.74,172.74,172.07,172.48,4707.0
2022-08-30 11:30:00,172.25,172.94,172.19,172.23,16081.0,172.25,172.94,172.19,172.23,16081.0
2022-08-30 11:40:00,172.27,172.5,171.87,171.92,6463.0,172.27,172.5,171.87,171.92,6463.0
2022-08-30 11:50:00,171.94,172.72,171.94,172.42,5718.0,171.94,172.72,171.94,172.42,5718.0
2022-08-30 12:00:00,172.42,172.89,172.36,172.63,6226.0,172.42,172.89,172.36,172.63,6226.0
2022-08-30 12:10:00,172.62,173.12,172.49,172.66,4096.0,172.62,173.12,172.49,172.66,4096.0
2022-08-30 12:20:00,172.63,172.67,172.39,172.58,4307.0,172.63,172.67,172.39,172.58,4307.0
2022-08-30 12:30:00,172.52,172.52,172.24,172.49,8500.0,172.52,172.52,172.24,172.49,8500.0
2022-08-30 12:40:00,172.47,172.51,172.3,172.46,8371.0,172.47,172.51,172.3,172.46,8371.0
2022-08-30 12:50:00,172.51,172.89,172.51,172.67,120193.0,172.51,172.89,172.51,172.67,120193.0
2022-08-30 13:00:00,172.66,172.8,172.4,172.4,4652.0,172.66,172.8,172.4,172.4,4652.0
2022-08-30 13:10:00,172.49,172.55,172.29,172.29,17883.0,172.49,172.55,172.29,172.29,17883.0
2022-08-30 13:20:00,172.3,172.46,172.12,172.46,18100.0,172.3,172.46,172.12,172.46,18100.0
2022-08-30 13:30:00,172.43,172.55,172.3,172.55,8929.0,172.43,172.55,172.3,172.55,8929.0
2022-08-30 13:40:00,172.53,172.74,172.19,172.68,20514.0,172.53,172.74,172.19,172.68,20514.0
2022-08-30 13:50:00,172.72,173.07,172.66,173.01,5610.0,172.72,173.07,172.66,173.01,5610.0
2022-08-30 14:00:00,173.01,173.26,172.8,173.12,6613.0,173.01,173.26,172.8,173.12,6613.0
2022-08-30 14:10:00,173.14,173.37,173.06,173.1,4929.0,173.14,173.37,173.06,173.1,4929.0
2022-08-30 14:20:00,172.97,173.22,172.75,172.89,9407.0,172.97,173.22,172.75,172.89,9407.0
2022-08-30 14:30:00,172.9,173.28,172.89,173.15,5210.0,172.9,173.28,172.89,173.15,5210.0
2022-08-30 14:40:00,173.18,173.18,172.8,172.99,7349.0,173.18,173.18,172.8,172.99,7349.0
2022-08-30 14:50:00,172.98,173.3,172.86,173.13,5064.0,172.98,173.3,172.86,173.13,5064.0
2022-08-30 15:00:00,173.13,173.85,173.11,173.85,5768.0,173.13,173.85,173.11,173.85,5768.0
2022-08-30 15:10:00,173.91,174.13,173.71,173.93,7064.0,173.91,174.13,173.71,173.93,7064.0
2022-08-30 15:20:00,173.92,174.05,173.77,173.84,9036.0,173.92,174.05,173.77,173.84,9036.0
2022-08-30 15:30:00,173.81,173.87,173.44,173.84,12013.0,173.81,173.87,173.44,173.84,12013.0
2022-08-30 15:40:00,173.78,174.09,173.38,173.52,15850.0,173.78,174.09,173.38,173.52,15850.0
2022-08-30 15:50:00,173.59,174.4,173.3,174.17,111657.0,173.59,174.4,173.3,174.17,111657.0
2022-08-31 09:30:00,175.33,176.23,174.9,175.24,37314.0,175.33,176.23,174.9,175.24,37314.0
2022-08-31 09:40:00,175.24,176.62,175.05,176.14,17604.0,175.24,176.62,175.05,176.14,17604.0
2022-08-31 09:50:00,176.27,176.39,175.63,175.78,12499.0,176.27,176.39,175.63,175.78,12499.0
2022-08-31 10:00:00,175.73,175.91,175.45,175.57,15411.0,175.73,175.91,175.45,175.57,15411.0
2022-08-31 10:10:00,175.4,175.97,174.62,175.02,11700.0,175.4,175.97,174.62,175.02,11700.0
2022-08-31 10:20:00,175.13,175.34,174.65,174.68,13665.0,175.13,175.34,174.65,174.68,13665.0
2022-08-31 10:30:00,174.63,174.95,174.08,174.08,13268.0,174.63,174.95,174.08,174.08,13268.0
2022-08-31 10:40:00,174.05,175.03,173.99,175.03,24428.0,174.05,175.03,173.99,175.03,24428.0
2022-08-31 10:50:00,174.91,174.97,174.01,174.34,17718.0,174.91,174.97,174.01,174.34,17718.0
2022-08-31 11:00:00,174.18,174.26,173.43,173.67,8446.0,174.18,174.26,173.43,173.67,8446.0
2022-08-31 11:10:00,173.71,173.74,173.39,173.71,10405.0,173.71,173.74,173.39,173.71,10405.0
2022-08-31 11:20:00,173.76,173.88,173.47,173.69,5352.0,173.76,173.88,173.47,173.69,5352.0
2022-08-31 11:30:00,173.75,174.3,173.44,174.07,6547.0,173.75,174.3,173.44,174.07,6547.0
2022-08-31 11:40:00,174.12,174.44,173.97,174.11,8349.0,174.12,174.44,173.97,174.11,8349.0
2022-08-31 11:50:00,174.16,174.68,174.11,174.56,17759.0,174.16,174.68,174.11,174.56,17759.0
2022-08-31 12:00:00,174.56,174.68,174.28,174.46,16209.0,174.56,174.68,174.28,174.46,16209.0
2022-08-31 12:10:00,174.42,174.71,174.27,174.41,29176.0,174.42,174.71,174.27,174.41,29176.0
2022-08-31 12:20:00,174.42,174.44,174.07,174.28,13582.0,174.42,174.44,174.07,174.28,13582.0
2022-08-31 12:30:00,174.32,174.44,174.19,174.31,17450.0,174.32,174.44,174.19,174.31,17450.0
2022-08-31 12:40:00,174.31,174.31,173.93,174.19,10780.0,174.31,174.31,173.93,174.19,10780.0
2022-08-31 12:50:00,174.17,174.17,173.66,173.71,6192.0,174.17,174.17,173.66,173.71,6192.0
2022-08-31 13:00:00,173.66,173.83,173.58,173.62,7029.0,173.66,173.83,173.58,173.62,7029.0
2022-08-31 13:10:00,173.65,173.83,173.24,173.24,11675.0,173.65,173.83,173.24,173.24,11675.0
2022-08-31 13:20:00,173.21,173.3,173.06,173.23,22664.0,173.21,173.3,173.06,173.23,22664.0
2022-08-31 13:30:00,173.14,173.2,172.95,172.97,4917.0,173.14,173.2,172.95,172.97,4917.0
2022-08-31 13:40:00,172.87,172.93,172.64,172.82,8030.0,172.87,172.93,172.64,172.82,8030.0
2022-08-31 13:50:00,172.81,173.11,172.81,173.03,6164.0,172.81,173.11,172.81,173.03,6164.0
2022-08-31 14:00:00,173.03,173.48,173.03,173.42,3505.0,173.03,173.48,173.03,173.42,3505.0
2022-08-31 14:10:00,173.44,173.52,173.27,173.27,4250.0,173.44,173.52,173.27,173.27,4250.0
2022-08-31 14:20:00,173.28,173.75,173.25,173.62,18982.0,173.28,173.75,173.25,173.62,18982.0
2022-08-31 14:30:00,173.57,173.63,173.09,173.12,11800.0,173.57,173.63,173.09,173.12,11800.0
2022-08-31 14:40:00,173.1,173.18,172.88,173.12,7453.0,173.1,173.18,172.88,173.12,7453.0
2022-08-31 14:50:00,173.03,173.34,173.0,173.32,10496.0,173.03,173.34,173.0,173.32,10496.0
2022-08-31 15:00:00,173.32,173.79,173.06,173.59,6058.0,173.32,173.79,173.06,173.59,6058.0
2022-08-31 15:10:00,173.46,174.41,173.09,174.24,54040.0,173.46,174.41,173.09,174.24,54040.0
2022-08-31 15:20:00,174.19,174.19,173.69,173.95,10044.0,174.19,174.19,173.69,173.95,10044.0
2022-08-31 15:30:00,173.91,174.13,173.7,174.02,12506.0,173.91,174.13,173.7,174.02,12506.0
2022-08-31 15:40:00,174.05,174.58,173.89,174.29,24354.0,174.05,174.58,173.89,174.29,24354.0
2022-08-31 15:50:00,174.37,175.01,173.38,173.73,213743.0,174.37,175.01,173.38,173.73,213743.0
2022-09-01 09:30:00,171.0,171.46,169.19,170.49,122164.0,171.0,171.46,169.19,170.49,122164.0
2022-09-01 09:40:00,170.61,171.49,170.48,170.61,37732.0,170.61,171.49,170.48,170.61,37732.0
2022-09-01 09:50:00,170.55,171.38,170.38,171.12,18972.0,170.55,171.38,170.38,171.12,18972.0
2022-09-01 10:00:00,171.14,171.42,170.68,170.77,29629.0,171.14,171.42,170.68,170.77,29629.0
2022-09-01 10:10:00,170.71,170.87,169.77,170.03,14804.0,170.71,170.87,169.77,170.03,14804.0
2022-09-01 10:20:00,170.02,170.75,170.01,170.72,17694.0,170.02,170.75,170.01,170.72,17694.0
2022-09-01 10:30:00,170.67,170.68,169.32,169.33,15554.0,170.67,170.68,169.32,169.33,15554.0
2022-09-01 10:40:00,169.35,169.39,168.75,168.98,19478.0,169.35,169.39,168.75,168.98,19478.0
2022-09-01 10:50:00,169.01,169.22,168.54,168.59,15400.0,169.01,169.22,168.54,168.59,15400.0
2022-09-01 11:00:00,168.59,169.58,168.57,169.37,22672.0,168.59,169.58,168.57,169.37,22672.0
2022-09-01 11:10:00,169.43,169.6,168.78,168.91,15983.0,169.43,169.6,168.78,168.91,15983.0
2022-09-01 11:20:00,169.08,169.09,168.38,168.42,53633.0,169.08,169.09,168.38,168.42,53633.0
2022-09-01 11:30:00,168.63,169.88,168.45,169.46,19959.0,168.63,169.88,168.45,169.46,19959.0
2022-09-01 11:40:00,169.36,169.37,168.45,168.67,11537.0,169.36,169.37,168.45,168.67,11537.0
2022-09-01 11:50:00,168.7,168.74,168.28,168.67,12513.0,168.7,168.74,168.28,168.67,12513.0
2022-09-01 12:00:00,168.67,169.0,168.45,169.0,26476.0,168.67,169.0,168.45,169.0,26476.0
2022-09-01 12:10:00,168.96,168.96,167.99,168.04,41400.0,168.96,168.96,167.99,168.04,41400.0
2022-09-01 12:20:00,168.04,168.4,167.83,168.2,34903.0,168.04,168.4,167.83,168.2,34903.0
2022-09-01 12:30:00,168.2,168.27,167.4,167.51,23206.0,168.2,168.27,167.4,167.51,23206.0
2022-09-01 12:40:00,167.53,167.66,167.33,167.62,34333.0,167.53,167.66,167.33,167.62,34333.0
2022-09-01 12:50:00,167.65,167.7,166.89,167.09,22539.0,167.65,167.7,166.89,167.09,22539.0
2022-09-01 13:00:00,167.1,167.71,167.01,167.71,24760.0,167.1,167.71,167.01,167.71,24760.0
2022-09-01 13:10:00,167.72,168.0,167.44,167.68,22326.0,167.72,168.0,167.44,167.68,22326.0
2022-09-01 13:20:00,167.72,168.22,167.69,168.21,57399.0,167.72,168.22,167.69,168.21,57399.0
2022-09-01 13:30:00,168.23,168.37,167.63,167.66,20675.0,168.23,168.37,167.63,167.66,20675.0
2022-09-01 13:40:00,167.67,167.7,167.19,167.27,21044.0,167.67,167.7,167.19,167.27,21044.0
2022-09-01 13:50:00,167.36,167.4,166.96,167.22,17873.0,167.36,167.4,166.96,167.22,17873.0
2022-09-01 14:00:00,167.24,167.47,167.04,167.21,30789.0,167.24,167.47,167.04,167.21,30789.0
2022-09-01 14:10:00,167.28,167.5,167.0,167.49,24410.0,167.28,167.5,167.0,167.49,24410.0
2022-09-01 14:20:00,167.56,168.31,167.46,168.05,39851.0,167.56,168.31,167.46,168.05,39851.0
2022-09-01 14:30:00,168.05,168.84,168.05,168.47,33904.0,168.05,168.84,168.05,168.47,33904.0
2022-09-01 14:40:00,168.47,168.69,168.34,168.5,21723.0,168.47,168.69,168.34,168.5,21723.0
2022-09-01 14:50:00,168.53,168.8,168.22,168.52,15788.0,168.53,168.8,168.22,168.52,15788.0
2022-09-01 15:00:00,168.5,169.06,168.41,168.86,23913.0,168.5,169.06,168.41,168.86,23913.0
2022-09-01 15:10:00,168.83,169.18,168.72,168.79,46263.0,168.83,169.18,168.72,168.79,46263.0
2022-09-01 15:20:00,168.76,169.03,168.59,168.72,47843.0,168.76,169.03,168.59,168.72,47843.0
2022-09-01 15:30:00,168.67,169.07,168.48,168.88,34836.0,168.67,169.07,168.48,168.88,34836.0
2022-09-01 15:40:00,168.83,169.14,168.72,168.76,35122.0,168.83,169.14,168.72,168.76,35122.0
2022-09-01 15:50:00,168.78,170.17,168.74,170.04,146142.0,168.78,170.17,168.74,170.04,146142.0
2022-09-02 09:30:00,171.34,171.34,168.96,170.53,60364.0,171.34,171.34,168.96,170.53,60364.0
2022-09-02 09:40:00,170.46,170.48,169.67,169.97,16943.0,170.46,170.48,169.67,169.97,16943.0
2022-09-02 09:50:00,170.06,170.06,169.36,169.38,26501.0,170.06,170.06,169.36,169.38,26501.0
2022-09-02 10:00:00,169.45,169.78,168.85,169.78,18611.0,169.45,169.78,168.85,169.78,18611.0
2022-09-02 10:10:00,169.84,171.66,169.84,171.34,9161.0,169.84,171.66,169.84,171.34,9161.0
2022-09-02 10:20:00,171.44,171.64,171.15,171.64,12220.0,171.44,171.64,171.15,171.64,12220.0
2022-09-02 10:30:00,171.86,172.84,171.86,172.68,13791.0,171.86,172.84,171.86,172.68,13791.0
2022-09-02 10:40:00,172.77,172.85,172.36,172.53,8192.0,172.77,172.85,172.36,172.53,8192.0
2022-09-02 10:50:00,172.43,172.6,171.6,172.03,9653.0,172.43,172.6,171.6,172.03,9653.0
2022-09-02 11:00:00,172.1,172.63,171.92,172.18,15301.0,172.1,172.63,171.92,172.18,15301.0
2022-09-02 11:10:00,172.15,172.65,172.03,172.65,12856.0,172.15,172.65,172.03,172.65,12856.0
2022-09-02 11:20:00,172.6,172.74,172.16,172.3,10393.0,172.6,172.74,172.16,172.3,10393.0
2022-09-02 11:30:00,172.42,172.72,172.29,172.53,6001.0,172.42,172.72,172.29,172.53,6001.0
2022-09-02 11:40:00,172.53,172.7,172.04,172.54,7489.0,172.53,172.7,172.04,172.54,7489.0
2022-09-02 11:50:00,172.51,172.73,172.18,172.43,11502.0,172.51,172.73,172.18,172.43,11502.0
2022-09-02 12:00:00,172.39,172.5,171.81,171.95,19590.0,172.39,172.5,171.81,171.95,19590.0
2022-09-02 12:10:00,171.96,172.01,171.49,171.55,9945.0,171.96,172.01,171.49,171.55,9945.0
2022-09-02 12:20:00,171.56,171.56,170.61,170.73,14758.0,171.56,171.56,170.61,170.73,14758.0
2022-09-02 12:30:00,170.69,170.76,170.05,170.26,9770.0,170.69,170.76,170.05,170.26,9770.0
2022-09-02 12:40:00,170.23,170.26,169.89,169.93,7620.0,170.23,170.26,169.89,169.93,7620.0
2022-09-02 12:50:00,169.91,170.12,169.67,169.81,11063.0,169.91,170.12,169.67,169.81,11063.0
2022-09-02 13:00:00,169.77,169.77,169.09,169.5,8895.0,169.77,169.77,169.09,169.5,8895.0
2022-09-02 13:10:00,169.38,169.76,169.2,169.57,8455.0,169.38,169.76,169.2,169.57,8455.0
2022-09-02 13:20:00,169.41,169.47,168.56,168.66,11867.0,169.41,169.47,168.56,168.66,11867.0
2022-09-02 13:30:00,168.65,168.84,168.37,168.64,7445.0,168.65,168.84,168.37,168.64,7445.0
2022-09-02 13:40:00,168.62,169.05,168.26,168.26,7686.0,168.62,169.05,168.26,168.26,7686.0
2022-09-02 13:50:00,168.23,168.25,167.81,167.86,8542.0,168.23,168.25,167.81,167.86,8542.0
2022-09-02 14:00:00,167.99,168.34,167.91,168.28,8000.0,167.99,168.34,167.91,168.28,8000.0
2022-09-02 14:10:00,168.17,168.32,167.94,168.16,12409.0,168.17,168.32,167.94,168.16,12409.0
2022-09-02 14:20:00,168.26,168.59,168.06,168.53,7766.0,168.26,168.59,168.06,168.53,7766.0
2022-09-02 14:30:00,168.51,168.77,168.36,168.72,7839.0,168.51,168.77,168.36,168.72,7839.0
2022-09-02 14:40:00,168.77,168.81,168.55,168.61,6890.0,168.77,168.81,168.55,168.61,6890.0
2022-09-02 14:50:00,168.54,168.61,168.04,168.17,14019.0,168.54,168.61,168.04,168.17,14019.0
2022-09-02 15:00:00,168.07,168.89,168.06,168.59,8075.0,168.07,168.89,168.06,168.59,8075.0
2022-09-02 15:10:00,168.53,168.7,168.25,168.43,8038.0,168.53,168.7,168.25,168.43,8038.0
2022-09-02 15:20:00,168.42,168.6,167.75,168.06,9224.0,168.42,168.6,167.75,168.06,9224.0
2022-09-02 15:30:00,168.06,168.15,167.26,167.46,21418.0,168.06,168.15,167.26,167.46,21418.0
2022-09-02 15:40:00,167.49,167.64,167.16,167.63,28583.0,167.49,167.64,167.16,167.63,28583.0
2022-09-02 15:50:00,167.59,168.25,167.58,168.18,100508.0,167.59,168.25,167.58,168.18,100508.0
2022-09-06 09:30:00,168.39,169.15,167.77,168.3,37295.0,168.39,169.15,167.77,168.3,37295.0
2022-09-06 09:40:00,168.49,169.05,168.2,168.42,22353.0,168.49,169.05,168.2,168.42,22353.0
2022-09-06 09:50:00,168.42,169.1,168.16,169.1,23572.0,168.42,169.1,168.16,169.1,23572.0
2022-09-06 10:00:00,168.92,168.96,167.85,167.97,35422.0,168.92,168.96,167.85,167.97,35422.0
2022-09-06 10:10:00,167.94,168.67,167.74,167.87,46804.0,167.94,168.67,167.74,167.87,46804.0
2022-09-06 10:20:00,167.85,168.77,167.33,168.24,71308.0,167.85,168.77,167.33,168.24,71308.0
2022-09-06 10:30:00,168.22,168.76,167.8,168.75,18793.0,168.22,168.76,167.8,168.75,18793.0
2022-09-06 10:40:00,168.75,169.25,168.64,169.11,54735.0,168.75,169.25,168.64,169.11,54735.0
2022-09-06 10:50:00,169.15,170.29,169.12,170.08,24696.0,169.15,170.29,169.12,170.08,24696.0
2022-09-06 11:00:00,170.01,170.4,169.76,169.98,21689.0,170.01,170.4,169.76,169.98,21689.0
2022-09-06 11:10:00,170.06,170.06,169.43,169.58,11958.0,170.06,170.06,169.43,169.58,11958.0
2022-09-06 11:20:00,169.37,169.77,169.03,169.13,10204.0,169.37,169.77,169.03,169.13,10204.0
2022-09-06 11:30:00,169.11,169.67,168.91,169.2,14215.0,169.11,169.67,168.91,169.2,14215.0
2022-09-06 11:40:00,169.33,170.19,169.27,169.27,8229.0,169.33,170.19,169.27,169.27,8229.0
2022-09-06 11:50:00,169.34,169.74,169.34,169.51,6267.0,169.34,169.74,169.34,169.51,6267.0
2022-09-06 12:00:00,169.43,169.58,168.64,168.72,9190.0,169.43,169.58,168.64,168.72,9190.0
2022-09-06 12:10:00,168.88,168.91,168.11,168.21,8682.0,168.88,168.91,168.11,168.21,8682.0
2022-09-06 12:20:00,168.2,168.29,167.57,167.9,8523.0,168.2,168.29,167.57,167.9,8523.0
2022-09-06 12:30:00,167.96,168.12,167.81,167.93,18285.0,167.96,168.12,167.81,167.93,18285.0
2022-09-06 12:40:00,167.87,168.4,167.67,168.36,11378.0,167.87,168.4,167.67,168.36,11378.0
2022-09-06 12:50:00,168.39,168.45,168.12,168.2,9393.0,168.39,168.45,168.12,168.2,9393.0
2022-09-06 13:00:00,168.14,168.27,167.19,167.19,11492.0,168.14,168.27,167.19,167.19,11492.0
2022-09-06 13:10:00,167.17,167.32,166.91,167.12,12462.0,167.17,167.32,166.91,167.12,12462.0
2022-09-06 13:20:00,167.22,167.22,166.93,166.95,5579.0,167.22,167.22,166.93,166.95,5579.0
2022-09-06 13:30:00,166.99,167.32,166.9,167.2,6815.0,166.99,167.32,166.9,167.2,6815.0
2022-09-06 13:40:00,167.2,167.4,166.9,166.9,10667.0,167.2,167.4,166.9,166.9,10667.0
2022-09-06 13:50:00,166.86,167.4,166.64,167.4,11331.0,166.86,167.4,166.64,167.4,11331.0
2022-09-06 14:00:00,167.32,167.54,167.25,167.44,11156.0,167.32,167.54,167.25,167.44,11156.0
2022-09-06 14:10:00,167.47,168.05,167.45,168.02,9073.0,167.47,168.05,167.45,168.02,9073.0
2022-09-06 14:20:00,168.09,168.13,167.82,167.97,7758.0,168.09,168.13,167.82,167.97,7758.0
2022-09-06 14:30:00,168.02,168.06,167.6,167.91,8511.0,168.02,168.06,167.6,167.91,8511.0
2022-09-06 14:40:00,167.82,167.83,167.43,167.65,18033.0,167.82,167.83,167.43,167.65,18033.0
2022-09-06 14:50:00,167.67,167.95,167.35,167.6,10806.0,167.67,167.95,167.35,167.6,10806.0
2022-09-06 15:00:00,167.61,167.86,167.3,167.86,10705.0,167.61,167.86,167.3,167.86,10705.0
2022-09-06 15:10:00,167.75,168.05,167.69,167.73,8442.0,167.75,168.05,167.69,167.73,8442.0
2022-09-06 15:20:00,167.68,167.84,167.35,167.61,12629.0,167.68,167.84,167.35,167.61,12629.0
2022-09-06 15:30:00,167.55,167.55,167.08,167.31,14484.0,167.55,167.55,167.08,167.31,14484.0
2022-09-06 15:40:00,167.29,167.81,167.27,167.63,25826.0,167.29,167.81,167.27,167.63,25826.0
2022-09-06 15:50:00,167.62,167.91,167.24,167.82,90743.0,167.62,167.91,167.24,167.82,90743.0
2022-09-07 09:30:00,168.62,169.5,168.54,168.89,43318.0,168.62,169.5,168.54,168.89,43318.0
2022-09-07 09:40:00,168.83,169.25,168.57,168.84,16338.0,168.83,169.25,168.57,168.84,16338.0
2022-09-07 09:50:00,168.77,168.86,167.99,168.09,12486.0,168.77,168.86,167.99,168.09,12486.0
2022-09-07 10:00:00,168.02,168.59,167.66,168.19,11833.0,168.02,168.59,167.66,168.19,11833.0
2022-09-07 10:10:00,168.2,168.37,167.62,168.04,7752.0,168.2,168.37,167.62,168.04,7752.0
2022-09-07 10:20:00,168.01,168.27,167.75,168.21,15063.0,168.01,168.27,167.75,168.21,15063.0
2022-09-07 10:30:00,168.23,168.51,167.88,167.9,14732.0,168.23,168.51,167.88,167.9,14732.0
2022-09-07 10:40:00,167.98,168.01,167.63,167.85,13135.0,167.98,168.01,167.63,167.85,13135.0
2022-09-07 10:50:00,167.9,168.29,167.77,168.13,14238.0,167.9,168.29,167.77,168.13,14238.0
2022-09-07 11:00:00,168.05,168.68,167.81,168.6,15463.0,168.05,168.68,167.81,168.6,15463.0
2022-09-07 11:10:00,168.74,169.18,168.62,168.97,10589.0,168.74,169.18,168.62,168.97,10589.0
2022-09-07 11:20:00,168.99,169.13,168.93,169.03,7900.0,168.99,169.13,168.93,169.03,7900.0
2022-09-07 11:30:00,169.02,169.36,168.94,169.31,6895.0,169.02,169.36,168.94,169.31,6895.0
2022-09-07 11:40:00,169.27,169.39,169.07,169.31,7500.0,169.27,169.39,169.07,169.31,7500.0
2022-09-07 11:50:00,169.37,169.63,169.35,169.56,7433.0,169.37,169.63,169.35,169.56,7433.0
2022-09-07 12:00:00,169.45,169.77,169.44,169.76,7684.0,169.45,169.77,169.44,169.76,7684.0
2022-09-07 12:10:00,169.71,169.72,169.21,169.21,6350.0,169.71,169.72,169.21,169.21,6350.0
2022-09-07 12:20:00,169.28,169.4,169.11,169.36,4811.0,169.28,169.4,169.11,169.36,4811.0
2022-09-07 12:30:00,169.41,169.57,169.15,169.55,6986.0,169.41,169.57,169.15,169.55,6986.0
2022-09-07 12:40:00,169.61,169.98,169.61,169.81,4430.0,169.61,169.98,169.61,169.81,4430.0
2022-09-07 12:50:00,169.83,169.93,169.67,169.73,5862.0,169.83,169.93,169.67,169.73,5862.0
2022-09-07 13:00:00,169.78,170.42,169.72,170.17,6341.0,169.78,170.42,169.72,170.17,6341.0
2022-09-07 13:10:00,170.19,170.26,170.03,170.12,8304.0,170.19,170.26,170.03,170.12,8304.0
2022-09-07 13:20:00,170.15,170.25,169.79,169.88,7013.0,170.15,170.25,169.79,169.88,7013.0
2022-09-07 13:30:00,169.91,170.37,169.74,170.31,6452.0,169.91,170.37,169.74,170.31,6452.0
2022-09-07 13:40:00,170.4,170.66,170.26,170.61,9607.0,170.4,170.66,170.26,170.61,9607.0
2022-09-07 13:50:00,170.63,170.77,170.48,170.55,8300.0,170.63,170.77,170.48,170.55,8300.0
2022-09-07 14:00:00,170.56,171.14,170.55,170.9,9547.0,170.56,171.14,170.55,170.9,9547.0
2022-09-07 14:10:00,170.86,170.94,170.55,170.59,8157.0,170.86,170.94,170.55,170.59,8157.0
2022-09-07 14:20:00,170.66,170.98,170.5,170.98,5735.0,170.66,170.98,170.5,170.98,5735.0
2022-09-07 14:30:00,171.07,171.31,170.99,171.23,7320.0,171.07,171.31,170.99,171.23,7320.0
2022-09-07 14:40:00,171.27,171.53,171.24,171.43,8750.0,171.27,171.53,171.24,171.43,8750.0
2022-09-07 14:50:00,171.38,171.45,171.23,171.38,8056.0,171.38,171.45,171.23,171.38,8056.0
2022-09-07 15:00:00,171.4,171.57,171.27,171.57,9412.0,171.4,171.57,171.27,171.57,9412.0
2022-09-07 15:10:00,171.66,171.76,171.51,171.58,10908.0,171.66,171.76,171.51,171.58,10908.0
2022-09-07 15:20:00,171.57,171.89,171.41,171.87,12462.0,171.57,171.89,171.41,171.87,12462.0
2022-09-07 15:30:00,171.83,171.83,171.39,171.45,20316.0,171.83,171.83,171.39,171.45,20316.0
2022-09-07 15:40:00,171.45,171.74,171.2,171.54,26917.0,171.45,171.74,171.2,171.54,26917.0
2022-09-07 15:50:00,171.47,171.47,170.77,170.82,100758.0,171.47,171.47,170.77,170.82,100758.0
2022-09-08 09:30:00,169.58,170.17,168.78,170.17,31879.0,169.58,170.17,168.78,170.17,31879.0
2022-09-08 09:40:00,170.22,171.05,169.91,170.76,12150.0,170.22,171.05,169.91,170.76,12150.0
2022-09-08 09:50:00,170.7,170.94,170.42,170.75,9505.0,170.7,170.94,170.42,170.75,9505.0
2022-09-08 10:00:00,170.94,170.94,169.87,170.28,11042.0,170.94,170.94,169.87,170.28,11042.0
2022-09-08 10:10:00,170.36,171.27,170.27,171.19,7107.0,170.36,171.27,170.27,171.19,7107.0
2022-09-08 10:20:00,171.19,171.35,170.78,170.82,7899.0,171.19,171.35,170.78,170.82,7899.0
2022-09-08 10:30:00,170.73,171.64,170.64,171.55,12177.0,170.73,171.64,170.64,171.55,12177.0
2022-09-08 10:40:00,171.44,171.95,171.42,171.83,7611.0,171.44,171.95,171.42,171.83,7611.0
2022-09-08 10:50:00,171.78,172.6,171.74,172.6,9163.0,171.78,172.6,171.74,172.6,9163.0
2022-09-08 11:00:00,172.62,172.93,172.59,172.85,9800.0,172.62,172.93,172.59,172.85,9800.0
2022-09-08 11:10:00,172.89,172.93,171.8,172.83,24895.0,172.89,172.93,171.8,172.83,24895.0
2022-09-08 11:20:00,172.78,172.98,172.72,172.73,6014.0,172.78,172.98,172.72,172.73,6014.0
2022-09-08 11:30:00,172.66,172.89,172.5,172.63,14082.0,172.66,172.89,172.5,172.63,14082.0
2022-09-08 11:40:00,172.61,172.7,172.3,172.5,11305.0,172.61,172.7,172.3,172.5,11305.0
2022-09-08 11:50:00,172.46,172.67,172.4,172.54,10923.0,172.46,172.67,172.4,172.54,10923.0
2022-09-08 12:00:00,172.37,172.45,170.69,170.77,14883.0,172.37,172.45,170.69,170.77,14883.0
2022-09-08 12:10:00,170.71,170.83,170.16,170.64,16655.0,170.71,170.83,170.16,170.64,16655.0
2022-09-08 12:20:00,170.66,170.92,170.31,170.8,7723.0,170.66,170.92,170.31,170.8,7723.0
2022-09-08 12:30:00,170.77,171.12,170.69,171.01,4233.0,170.77,171.12,170.69,171.01,4233.0
2022-09-08 12:40:00,170.9,171.57,170.82,171.41,7361.0,170.9,171.57,170.82,171.41,7361.0
2022-09-08 12:50:00,171.38,171.6,171.32,171.51,5023.0,171.38,171.6,171.32,171.51,5023.0
2022-09-08 13:00:00,171.46,171.46,170.96,171.03,5341.0,171.46,171.46,170.96,171.03,5341.0
2022-09-08 13:10:00,171.46,171.9,171.41,171.8,6716.0,171.46,171.9,171.41,171.8,6716.0
2022-09-08 13:20:00,171.83,171.93,171.68,171.88,8913.0,171.83,171.93,171.68,171.88,8913.0
2022-09-08 13:30:00,171.87,172.17,171.62,171.97,4299.0,171.87,172.17,171.62,171.97,4299.0
2022-09-08 13:40:00,172.05,172.19,171.92,171.94,7789.0,172.05,172.19,171.92,171.94,7789.0
2022-09-08 13:50:00,172.03,172.11,171.36,171.73,7751.0,172.03,172.11,171.36,171.73,7751.0
2022-09-08 14:00:00,171.71,171.82,171.43,171.47,5373.0,171.71,171.82,171.43,171.47,5373.0
2022-09-08 14:10:00,171.56,171.57,171.21,171.49,5000.0,171.56,171.57,171.21,171.49,5000.0
2022-09-08 14:20:00,171.5,171.54,171.28,171.31,5700.0,171.5,171.54,171.28,171.31,5700.0
2022-09-08 14:30:00,171.39,171.91,171.39,171.88,5976.0,171.39,171.91,171.39,171.88,5976.0
2022-09-08 14:40:00,171.9,171.97,171.09,171.18,16349.0,171.9,171.97,171.09,171.18,16349.0
2022-09-08 14:50:00,171.17,171.53,171.01,171.26,8886.0,171.17,171.53,171.01,171.26,8886.0
2022-09-08 15:00:00,171.23,171.45,170.91,171.32,12482.0,171.23,171.45,170.91,171.32,12482.0
2022-09-08 15:10:00,171.23,171.79,171.23,171.68,10115.0,171.23,171.79,171.23,171.68,10115.0
2022-09-08 15:20:00,171.75,171.88,171.54,171.55,9784.0,171.75,171.88,171.54,171.55,9784.0
2022-09-08 15:30:00,171.56,171.75,171.39,171.53,16771.0,171.56,171.75,171.39,171.53,16771.0
2022-09-08 15:40:00,171.53,171.56,171.01,171.2,28175.0,171.53,171.56,171.01,171.2,28175.0
2022-09-08 15:50:00,171.26,171.93,171.07,171.89,171842.0,171.26,171.93,171.07,171.89,171842.0
2022-09-09 09:30:00,173.47,174.3,173.46,173.65,30831.0,173.47,174.3,173.46,173.65,30831.0
2022-09-09 09:40:00,173.73,174.24,173.3,173.97,15008.0,173.73,174.24,173.3,173.97,15008.0
2022-09-09 09:50:00,173.94,174.46,173.68,174.46,14755.0,173.94,174.46,173.68,174.46,14755.0
2022-09-09 10:00:00,174.67,175.21,174.44,175.11,15974.0,174.67,175.21,174.44,175.11,15974.0
2022-09-09 10:10:00,175.33,175.33,174.6,174.8,11485.0,175.33,175.33,174.6,174.8,11485.0
2022-09-09 10:20:00,174.93,175.18,174.48,175.18,10414.0,174.93,175.18,174.48,175.18,10414.0
2022-09-09 10:30:00,175.25,175.48,174.99,175.44,5181.0,175.25,175.48,174.99,175.44,5181.0
2022-09-09 10:40:00,175.52,175.75,175.35,175.64,9941.0,175.52,175.75,175.35,175.64,9941.0
2022-09-09 10:50:00,175.7,175.76,175.38,175.63,9125.0,175.7,175.76,175.38,175.63,9125.0
2022-09-09 11:00:00,175.66,175.71,175.13,175.15,9823.0,175.66,175.71,175.13,175.15,9823.0
2022-09-09 11:10:00,175.15,175.48,175.02,175.15,8273.0,175.15,175.48,175.02,175.15,8273.0
2022-09-09 11:20:00,175.1,175.53,174.97,175.51,5700.0,175.1,175.53,174.97,175.51,5700.0
2022-09-09 11:30:00,175.44,175.83,175.3,175.8,8022.0,175.44,175.83,175.3,175.8,8022.0
2022-09-09 11:40:00,175.87,175.91,175.61,175.61,4572.0,175.87,175.91,175.61,175.61,4572.0
2022-09-09 11:50:00,175.44,175.54,175.24,175.41,5322.0,175.44,175.54,175.24,175.41,5322.0
2022-09-09 12:00:00,175.41,175.41,174.98,175.1,6905.0,175.41,175.41,174.98,175.1,6905.0
2022-09-09 12:10:00,175.24,175.24,174.88,174.98,5603.0,175.24,175.24,174.88,174.98,5603.0
2022-09-09 12:20:00,174.97,174.97,174.56,174.85,4404.0,174.97,174.97,174.56,174.85,4404.0
2022-09-09 12:30:00,174.85,175.17,174.77,175.09,7334.0,174.85,175.17,174.77,175.09,7334.0
2022-09-09 12:40:00,175.06,175.25,174.91,175.19,6782.0,175.06,175.25,174.91,175.19,6782.0
2022-09-09 12:50:00,175.13,175.31,175.05,175.31,7996.0,175.13,175.31,175.05,175.31,7996.0
2022-09-09 13:00:00,175.31,175.43,175.06,175.43,11846.0,175.31,175.43,175.06,175.43,11846.0
2022-09-09 13:10:00,175.4,175.69,175.37,175.64,11069.0,175.4,175.69,175.37,175.64,11069.0
2022-09-09 13:20:00,175.64,175.78,175.59,175.73,6032.0,175.64,175.78,175.59,175.73,6032.0
2022-09-09 13:30:00,175.73,175.97,175.64,175.64,4562.0,175.73,175.97,175.64,175.64,4562.0
2022-09-09 13:40:00,175.61,175.61,175.21,175.58,9390.0,175.61,175.61,175.21,175.58,9390.0
2022-09-09 13:50:00,175.56,175.56,175.29,175.36,13485.0,175.56,175.56,175.29,175.36,13485.0
2022-09-09 14:00:00,175.4,175.41,175.15,175.18,9096.0,175.4,175.41,175.15,175.18,9096.0
2022-09-09 14:10:00,175.22,175.52,175.19,175.38,6697.0,175.22,175.52,175.19,175.38,6697.0
2022-09-09 14:20:00,175.36,175.54,175.3,175.44,5630.0,175.36,175.54,175.3,175.44,5630.0
2022-09-09 14:30:00,175.47,175.53,175.03,175.09,6644.0,175.47,175.53,175.03,175.09,6644.0
2022-09-09 14:40:00,175.06,175.22,175.01,175.05,6720.0,175.06,175.22,175.01,175.05,6720.0
2022-09-09 14:50:00,175.09,175.18,174.88,175.12,5639.0,175.09,175.18,174.88,175.12,5639.0
2022-09-09 15:00:00,175.15,175.53,175.09,175.49,6723.0,175.15,175.53,175.09,175.49,6723.0
2022-09-09 15:10:00,175.51,175.75,175.51,175.64,9093.0,175.51,175.75,175.51,175.64,9093.0
2022-09-09 15:20:00,175.67,175.73,175.47,175.54,14247.0,175.67,175.73,175.47,175.54,14247.0
2022-09-09 15:30:00,175.44,175.62,175.18,175.29,19967.0,175.44,175.62,175.18,175.29,19967.0
2022-09-09 15:40:00,175.24,175.47,175.17,175.22,22383.0,175.24,175.47,175.17,175.22,22383.0
2022-09-09 15:50:00,175.18,175.3,174.61,174.65,101336.0,175.18,175.3,174.61,174.65,101336.0
2022-09-12 09:30:00,175.11,175.17,173.99,174.8,32356.0,175.11,175.17,173.99,174.8,32356.0
2022-09-12 09:40:00,174.9,175.34,174.18,174.54,12489.0,174.9,175.34,174.18,174.54,12489.0
2022-09-12 09:50:00,174.46,174.92,174.35,174.91,12636.0,174.46,174.92,174.35,174.91,12636.0
2022-09-12 10:00:00,174.94,175.06,174.78,174.98,13963.0,174.94,175.06,174.78,174.98,13963.0
2022-09-12 10:10:00,175.0,175.16,174.75,175.12,12303.0,175.0,175.16,174.75,175.12,12303.0
2022-09-12 10:20:00,175.09,175.45,175.02,175.28,14079.0,175.09,175.45,175.02,175.28,14079.0
2022-09-12 10:30:00,175.27,175.28,174.92,175.03,14180.0,175.27,175.28,174.92,175.03,14180.0
2022-09-12 10:40:00,175.06,175.07,174.73,174.84,11494.0,175.06,175.07,174.73,174.84,11494.0
2022-09-12 10:50:00,174.86,174.95,174.64,174.73,10735.0,174.86,174.95,174.64,174.73,10735.0
2022-09-12 11:00:00,174.66,174.86,174.39,174.56,9212.0,174.66,174.86,174.39,174.56,9212.0
2022-09-12 11:10:00,174.62,174.67,174.39,174.67,11201.0,174.62,174.67,174.39,174.67,11201.0
2022-09-12 11:20:00,174.66,175.22,174.64,175.22,7526.0,174.66,175.22,174.64,175.22,7526.0
2022-09-12 11:30:00,175.25,175.28,174.85,174.92,11160.0,175.25,175.28,174.85,174.92,11160.0
2022-09-12 11:40:00,174.97,175.11,174.59,174.65,6071.0,174.97,175.11,174.59,174.65,6071.0
2022-09-12 11:50:00,174.7,174.75,173.62,173.8,10372.0,174.7,174.75,173.62,173.8,10372.0
2022-09-12 12:00:00,173.77,173.98,173.59,173.66,10930.0,173.77,173.98,173.59,173.66,10930.0
2022-09-12 12:10:00,173.66,173.9,173.58,173.76,9290.0,173.66,173.9,173.58,173.76,9290.0
2022-09-12 12:20:00,173.73,173.99,173.73,173.98,11285.0,173.73,173.99,173.73,173.98,11285.0
2022-09-12 12:30:00,173.99,174.23,173.95,174.18,12145.0,173.99,174.23,173.95,174.18,12145.0
2022-09-12 12:40:00,174.21,174.36,174.12,174.28,17487.0,174.21,174.36,174.12,174.28,17487.0
2022-09-12 12:50:00,174.25,174.49,174.22,174.44,19630.0,174.25,174.49,174.22,174.44,19630.0
2022-09-12 13:00:00,174.46,174.58,174.23,174.53,23302.0,174.46,174.58,174.23,174.53,23302.0
2022-09-12 13:10:00,174.46,174.46,174.19,174.19,12378.0,174.46,174.46,174.19,174.19,12378.0
2022-09-12 13:20:00,174.19,174.32,174.13,174.32,10402.0,174.19,174.32,174.13,174.32,10402.0
2022-09-12 13:30:00,174.41,174.42,174.1,174.1,14743.0,174.41,174.42,174.1,174.1,14743.0
2022-09-12 13:40:00,174.12,174.22,173.97,174.18,20217.0,174.12,174.22,173.97,174.18,20217.0
2022-09-12 13:50:00,174.16,174.74,174.15,174.69,16283.0,174.16,174.74,174.15,174.69,16283.0
2022-09-12 14:00:00,174.68,174.7,174.36,174.38,6301.0,174.68,174.7,174.36,174.38,6301.0
2022-09-12 14:10:00,174.31,174.6,174.12,174.24,6664.0,174.31,174.6,174.12,174.24,6664.0
2022-09-12 14:20:00,174.3,174.49,174.13,174.16,10039.0,174.3,174.49,174.13,174.16,10039.0
2022-09-12 14:30:00,174.15,174.25,173.92,174.09,5205.0,174.15,174.25,173.92,174.09,5205.0
2022-09-12 14:40:00,174.06,174.32,174.0,174.32,6100.0,174.06,174.32,174.0,174.32,6100.0
2022-09-12 14:50:00,174.31,174.38,174.17,174.26,10079.0,174.31,174.38,174.17,174.26,10079.0
2022-09-12 15:00:00,174.22,174.63,174.19,174.63,8836.0,174.22,174.63,174.19,174.63,8836.0
2022-09-12 15:10:00,174.62,174.84,174.53,174.53,9695.0,174.62,174.84,174.53,174.53,9695.0
2022-09-12 15:20:00,174.56,174.56,174.16,174.28,25263.0,174.56,174.56,174.16,174.28,25263.0
2022-09-12 15:30:00,174.27,174.36,174.1,174.15,29003.0,174.27,174.36,174.1,174.15,29003.0
2022-09-12 15:40:00,174.11,174.4,173.98,174.33,40060.0,174.11,174.4,173.98,174.33,40060.0
2022-09-12 15:50:00,174.28,175.07,174.27,175.02,119638.0,174.28,175.07,174.27,175.02,119638.0
2022-09-13 09:30:00,169.99,170.49,168.83,169.64,39237.0,169.99,170.49,168.83,169.64,39237.0
2022-09-13 09:40:00,169.69,169.92,169.02,169.54,14301.0,169.69,169.92,169.02,169.54,14301.0
2022-09-13 09:50:00,169.62,169.81,168.86,168.86,12947.0,169.62,169.81,168.86,168.86,12947.0
2022-09-13 10:00:00,168.96,169.56,168.68,169.45,24538.0,168.96,169.56,168.68,169.45,24538.0
2022-09-13 10:10:00,169.46,169.71,169.16,169.46,8357.0,169.46,169.71,169.16,169.46,8357.0
2022-09-13 10:20:00,169.49,169.68,168.97,169.58,10606.0,169.49,169.68,168.97,169.58,10606.0
2022-09-13 10:30:00,169.66,169.9,169.29,169.29,9180.0,169.66,169.9,169.29,169.29,9180.0
2022-09-13 10:40:00,169.24,169.24,168.6,168.6,8167.0,169.24,169.24,168.6,168.6,8167.0
2022-09-13 10:50:00,168.61,168.8,168.43,168.77,5419.0,168.61,168.8,168.43,168.77,5419.0
2022-09-13 11:00:00,168.67,168.84,168.56,168.76,6433.0,168.67,168.84,168.56,168.76,6433.0
2022-09-13 11:10:00,168.7,168.81,168.27,168.27,8424.0,168.7,168.81,168.27,168.27,8424.0
2022-09-13 11:20:00,168.28,168.45,168.09,168.38,7358.0,168.28,168.45,168.09,168.38,7358.0
2022-09-13 11:30:00,168.45,168.78,168.35,168.78,5568.0,168.45,168.78,168.35,168.78,5568.0
2022-09-13 11:40:00,168.81,168.82,168.48,168.48,8957.0,168.81,168.82,168.48,168.48,8957.0
2022-09-13 11:50:00,168.46,168.88,168.45,168.56,6486.0,168.46,168.88,168.45,168.56,6486.0
2022-09-13 12:00:00,168.51,168.96,168.41,168.96,4603.0,168.51,168.96,168.41,168.96,4603.0
2022-09-13 12:10:00,168.99,169.12,168.87,168.97,4900.0,168.99,169.12,168.87,168.97,4900.0
2022-09-13 12:20:00,168.95,168.95,168.44,168.53,6268.0,168.95,168.95,168.44,168.53,6268.0
2022-09-13 12:30:00,168.55,168.76,168.48,168.69,2830.0,168.55,168.76,168.48,168.69,2830.0
2022-09-13 12:40:00,168.71,168.71,168.46,168.51,4259.0,168.71,168.71,168.46,168.51,4259.0
2022-09-13 12:50:00,168.59,168.7,168.43,168.51,4646.0,168.59,168.7,168.43,168.51,4646.0
2022-09-13 13:00:00,168.48,168.84,168.21,168.66,6272.0,168.48,168.84,168.21,168.66,6272.0
2022-09-13 13:10:00,168.66,168.8,168.56,168.63,3968.0,168.66,168.8,168.56,168.63,3968.0
2022-09-13 13:20:00,168.65,169.12,168.58,169.12,10184.0,168.65,169.12,168.58,169.12,10184.0
2022-09-13 13:30:00,169.09,169.09,168.5,168.6,20012.0,169.09,169.09,168.5,168.6,20012.0
2022-09-13 13:40:00,168.57,168.65,168.18,168.23,9788.0,168.57,168.65,168.18,168.23,9788.0
2022-09-13 13:50:00,168.28,168.3,168.03,168.12,8432.0,168.28,168.3,168.03,168.12,8432.0
2022-09-13 14:00:00,168.18,168.26,167.67,167.72,12380.0,168.18,168.26,167.67,167.72,12380.0
2022-09-13 14:10:00,167.73,167.97,167.7,167.9,10572.0,167.73,167.97,167.7,167.9,10572.0
2022-09-13 14:20:00,167.9,167.93,167.71,167.78,11024.0,167.9,167.93,167.71,167.78,11024.0
2022-09-13 14:30:00,167.8,167.88,167.5,167.5,11394.0,167.8,167.88,167.5,167.5,11394.0
2022-09-13 14:40:00,167.54,167.56,167.22,167.31,13571.0,167.54,167.56,167.22,167.31,13571.0
2022-09-13 14:50:00,167.34,167.68,167.12,167.68,41739.0,167.34,167.68,167.12,167.68,41739.0
2022-09-13 15:00:00,167.66,167.88,167.61,167.88,44632.0,167.66,167.88,167.61,167.88,44632.0
2022-09-13 15:10:00,167.94,168.08,167.71,168.0,82405.0,167.94,168.08,167.71,168.0,82405.0
2022-09-13 15:20:00,168.01,168.1,167.61,167.61,46952.0,168.01,168.1,167.61,167.61,46952.0
2022-09-13 15:30:00,167.61,167.65,166.77,167.26,46580.0,167.61,167.65,166.77,167.26,46580.0
2022-09-13 15:40:00,167.23,167.23,166.74,166.86,46036.0,167.23,167.23,166.74,166.86,46036.0
2022-09-13 15:50:00,166.86,167.36,166.66,166.89,158664.0,166.86,167.36,166.66,166.89,158664.0
2022-09-14 09:30:00,168.32,168.51,166.11,166.11,29941.0,168.32,168.51,166.11,166.11,29941.0
2022-09-14 09:40:00,166.22,167.73,166.01,166.94,10884.0,166.22,167.73,166.01,166.94,10884.0
2022-09-14 09:50:00,166.91,167.82,166.7,167.79,9753.0,166.91,167.82,166.7,167.79,9753.0
2022-09-14 10:00:00,167.86,167.91,167.22,167.74,19805.0,167.86,167.91,167.22,167.74,19805.0
2022-09-14 10:10:00,167.73,168.09,167.53,167.79,12100.0,167.73,168.09,167.53,167.79,12100.0
2022-09-14 10:20:00,168.03,168.14,167.0,167.0,31207.0,168.03,168.14,167.0,167.0,31207.0
2022-09-14 10:30:00,166.95,168.7,166.81,168.55,10608.0,166.95,168.7,166.81,168.55,10608.0
2022-09-14 10:40:00,168.4,168.81,168.28,168.29,6359.0,168.4,168.81,168.28,168.29,6359.0
2022-09-14 10:50:00,168.45,168.74,168.25,168.5,10555.0,168.45,168.74,168.25,168.5,10555.0
2022-09-14 11:00:00,168.57,168.84,168.1,168.53,13073.0,168.57,168.84,168.1,168.53,13073.0
2022-09-14 11:10:00,168.6,168.6,168.32,168.4,14154.0,168.6,168.6,168.32,168.4,14154.0
2022-09-14 11:20:00,168.37,168.49,168.09,168.22,6602.0,168.37,168.49,168.09,168.22,6602.0
2022-09-14 11:30:00,168.15,168.27,167.89,168.13,6633.0,168.15,168.27,167.89,168.13,6633.0
2022-09-14 11:40:00,168.12,168.58,168.11,168.38,5450.0,168.12,168.58,168.11,168.38,5450.0
2022-09-14 11:50:00,168.36,168.46,168.0,168.03,7358.0,168.36,168.46,168.0,168.03,7358.0
2022-09-14 12:00:00,167.94,168.04,167.45,167.5,9462.0,167.94,168.04,167.45,167.5,9462.0
2022-09-14 12:10:00,167.5,167.68,167.41,167.56,58256.0,167.5,167.68,167.41,167.56,58256.0
2022-09-14 12:20:00,167.62,167.79,167.45,167.53,5675.0,167.62,167.79,167.45,167.53,5675.0
2022-09-14 12:30:00,167.59,167.88,167.48,167.85,7852.0,167.59,167.88,167.48,167.85,7852.0
2022-09-14 12:40:00,167.92,168.09,167.81,167.99,21253.0,167.92,168.09,167.81,167.99,21253.0
2022-09-14 12:50:00,168.04,168.1,167.77,167.77,4074.0,168.04,168.1,167.77,167.77,4074.0
2022-09-14 13:00:00,167.88,168.04,167.67,167.75,4700.0,167.88,168.04,167.67,167.75,4700.0
2022-09-14 13:10:00,167.76,167.82,167.52,167.56,4913.0,167.76,167.82,167.52,167.56,4913.0
2022-09-14 13:20:00,167.63,167.65,167.09,167.14,8384.0,167.63,167.65,167.09,167.14,8384.0
2022-09-14 13:30:00,167.15,167.16,166.7,166.73,13052.0,167.15,167.16,166.7,166.73,13052.0
2022-09-14 13:40:00,166.69,166.83,166.03,166.19,19483.0,166.69,166.83,166.03,166.19,19483.0
2022-09-14 13:50:00,166.16,166.32,165.64,165.82,46892.0,166.16,166.32,165.64,165.82,46892.0
2022-09-14 14:00:00,165.75,165.97,165.63,165.89,13783.0,165.75,165.97,165.63,165.89,13783.0
2022-09-14 14:10:00,165.84,166.16,165.74,166.05,6863.0,165.84,166.16,165.74,166.05,6863.0
2022-09-14 14:20:00,166.14,166.23,166.04,166.19,8869.0,166.14,166.23,166.04,166.19,8869.0
2022-09-14 14:30:00,166.13,166.33,166.13,166.16,8260.0,166.13,166.33,166.13,166.16,8260.0
2022-09-14 14:40:00,166.13,166.36,165.94,166.13,13475.0,166.13,166.36,165.94,166.13,13475.0
2022-09-14 14:50:00,166.1,166.1,165.5,165.68,10034.0,166.1,166.1,165.5,165.68,10034.0
2022-09-14 15:00:00,165.66,165.95,165.54,165.94,13778.0,165.66,165.95,165.54,165.94,13778.0
2022-09-14 15:10:00,165.93,165.94,165.23,165.53,28728.0,165.93,165.94,165.23,165.53,28728.0
2022-09-14 15:20:00,165.53,165.92,165.33,165.61,18971.0,165.53,165.92,165.33,165.61,18971.0
2022-09-14 15:30:00,165.57,165.69,165.19,165.55,23321.0,165.57,165.69,165.19,165.55,23321.0
2022-09-14 15:40:00,165.55,166.17,165.43,166.16,21495.0,165.55,166.17,165.43,166.16,21495.0
2022-09-14 15:50:00,166.23,167.39,166.09,167.2,103735.0,166.23,167.39,166.09,167.2,103735.0
2022-09-15 09:30:00,165.67,165.77,164.44,164.78,43519.0,165.67,165.77,164.44,164.78,43519.0
2022-09-15 09:40:00,164.76,165.11,164.08,165.0,17592.0,164.76,165.11,164.08,165.0,17592.0
2022-09-15 09:50:00,165.0,165.29,164.69,165.24,17225.0,165.0,165.29,164.69,165.24,17225.0
2022-09-15 10:00:00,165.2,165.75,164.76,164.97,32805.0,165.2,165.75,164.76,164.97,32805.0
2022-09-15 10:10:00,165.06,165.2,164.6,164.72,24673.0,165.06,165.2,164.6,164.72,24673.0
2022-09-15 10:20:00,164.6,164.71,163.49,163.49,23977.0,164.6,164.71,163.49,163.49,23977.0
2022-09-15 10:30:00,163.59,163.85,163.22,163.5,9347.0,163.59,163.85,163.22,163.5,9347.0
2022-09-15 10:40:00,163.45,163.7,162.93,163.04,14689.0,163.45,163.7,162.93,163.04,14689.0
2022-09-15 10:50:00,162.93,162.94,161.5,161.64,22287.0,162.93,162.94,161.5,161.64,22287.0
2022-09-15 11:00:00,161.54,161.83,161.27,161.51,17054.0,161.54,161.83,161.27,161.51,17054.0
2022-09-15 11:10:00,161.45,161.65,161.22,161.65,9574.0,161.45,161.65,161.22,161.65,9574.0
2022-09-15 11:20:00,161.65,162.26,161.64,162.1,7735.0,161.65,162.26,161.64,162.1,7735.0
2022-09-15 11:30:00,162.05,162.47,162.05,162.2,7460.0,162.05,162.47,162.05,162.2,7460.0
2022-09-15 11:40:00,162.26,162.35,161.8,161.9,11891.0,162.26,162.35,161.8,161.9,11891.0
2022-09-15 11:50:00,161.89,161.89,161.16,161.65,9826.0,161.89,161.89,161.16,161.65,9826.0
2022-09-15 12:00:00,161.64,161.79,161.47,161.63,7096.0,161.64,161.79,161.47,161.63,7096.0
2022-09-15 12:10:00,161.63,161.73,161.43,161.7,10478.0,161.63,161.73,161.43,161.7,10478.0
2022-09-15 12:20:00,161.67,161.77,161.48,161.61,7856.0,161.67,161.77,161.48,161.61,7856.0
2022-09-15 12:30:00,161.61,161.95,161.61,161.91,12395.0,161.61,161.95,161.61,161.91,12395.0
2022-09-15 12:40:00,161.92,162.34,161.92,162.32,7754.0,161.92,162.34,161.92,162.32,7754.0
2022-09-15 12:50:00,162.36,162.73,162.36,162.73,8345.0,162.36,162.73,162.36,162.73,8345.0
2022-09-15 13:00:00,162.8,163.64,162.8,163.63,8913.0,162.8,163.64,162.8,163.63,8913.0
2022-09-15 13:10:00,163.72,164.08,163.56,163.99,9300.0,163.72,164.08,163.56,163.99,9300.0
2022-09-15 13:20:00,164.02,164.19,163.87,163.89,16013.0,164.02,164.19,163.87,163.89,16013.0
2022-09-15 13:30:00,163.69,163.73,163.19,163.25,7900.0,163.69,163.73,163.19,163.25,7900.0
2022-09-15 13:40:00,163.26,163.27,162.86,162.86,8010.0,163.26,163.27,162.86,162.86,8010.0
2022-09-15 13:50:00,162.83,162.94,162.64,162.66,6511.0,162.83,162.94,162.64,162.66,6511.0
2022-09-15 14:00:00,162.69,162.69,161.86,161.89,9477.0,162.69,162.69,161.86,161.89,9477.0
2022-09-15 14:10:00,161.86,162.13,161.85,162.08,9958.0,161.86,162.13,161.85,162.08,9958.0
2022-09-15 14:20:00,162.07,162.3,161.85,162.3,15695.0,162.07,162.3,161.85,162.3,15695.0
2022-09-15 14:30:00,162.26,162.64,162.17,162.62,13038.0,162.26,162.64,162.17,162.62,13038.0
2022-09-15 14:40:00,162.65,162.78,162.35,162.35,52428.0,162.65,162.78,162.35,162.35,52428.0
2022-09-15 14:50:00,162.28,162.66,162.2,162.64,16306.0,162.28,162.66,162.2,162.64,16306.0
2022-09-15 15:00:00,162.53,162.72,162.39,162.44,38430.0,162.53,162.72,162.39,162.44,38430.0
2022-09-15 15:10:00,162.47,162.48,161.95,162.12,32295.0,162.47,162.48,161.95,162.12,32295.0
2022-09-15 15:20:00,162.17,162.29,161.93,162.1,24806.0,162.17,162.29,161.93,162.1,24806.0
2022-09-15 15:30:00,162.09,162.31,162.03,162.26,27193.0,162.09,162.31,162.03,162.26,27193.0
2022-09-15 15:40:00,162.26,162.44,162.09,162.43,25046.0,162.26,162.44,162.09,162.43,25046.0
2022-09-15 15:50:00,162.38,163.2,162.18,163.05,130513.0,162.38,163.2,162.18,163.05,130513.0
2022-09-16 09:30:00,162.41,163.32,160.93,163.32,333102.0,162.41,163.32,160.93,163.32,333102.0
2022-09-16 09:40:00,163.28,163.28,161.89,161.89,32689.0,163.28,163.28,161.89,161.89,32689.0
2022-09-16 09:50:00,162.1,162.17,161.32,161.64,12090.0,162.1,162.17,161.32,161.64,12090.0
2022-09-16 10:00:00,161.65,162.25,161.45,161.45,30727.0,161.65,162.25,161.45,161.45,30727.0
2022-09-16 10:10:00,161.61,162.51,161.31,161.75,11035.0,161.61,162.51,161.31,161.75,11035.0
2022-09-16 10:20:00,161.64,161.9,161.41,161.55,12011.0,161.64,161.9,161.41,161.55,12011.0
2022-09-16 10:30:00,161.68,163.0,161.65,162.69,11427.0,161.68,163.0,161.65,162.69,11427.0
2022-09-16 10:40:00,162.69,162.89,161.84,161.84,12237.0,162.69,162.89,161.84,161.84,12237.0
2022-09-16 10:50:00,161.95,162.32,161.92,162.01,11440.0,161.95,162.32,161.92,162.01,11440.0
2022-09-16 11:00:00,161.98,162.6,161.98,162.43,19843.0,161.98,162.6,161.98,162.43,19843.0
2022-09-16 11:10:00,162.42,163.17,162.24,163.17,16964.0,162.42,163.17,162.24,163.17,16964.0
2022-09-16 11:20:00,163.05,163.05,162.35,162.55,19628.0,163.05,163.05,162.35,162.55,19628.0
2022-09-16 11:30:00,162.58,162.74,162.37,162.42,32933.0,162.58,162.74,162.37,162.42,32933.0
2022-09-16 11:40:00,162.48,162.8,162.43,162.8,19903.0,162.48,162.8,162.43,162.8,19903.0
2022-09-16 11:50:00,162.86,163.42,162.8,163.42,20653.0,162.86,163.42,162.8,163.42,20653.0
2022-09-16 12:00:00,163.41,163.41,162.35,162.35,20064.0,163.41,163.41,162.35,162.35,20064.0
2022-09-16 12:10:00,162.42,162.55,162.28,162.28,19230.0,162.42,162.55,162.28,162.28,19230.0
2022-09-16 12:20:00,162.25,162.25,161.66,161.75,20984.0,162.25,162.25,161.66,161.75,20984.0
2022-09-16 12:30:00,161.75,162.01,161.7,162.01,25435.0,161.75,162.01,161.7,162.01,25435.0
2022-09-16 12:40:00,162.01,162.24,161.94,162.23,19126.0,162.01,162.24,161.94,162.23,19126.0
2022-09-16 12:50:00,162.26,162.5,162.19,162.44,13137.0,162.26,162.5,162.19,162.44,13137.0
2022-09-16 13:00:00,162.49,162.59,162.12,162.24,18864.0,162.49,162.59,162.12,162.24,18864.0
2022-09-16 13:10:00,162.23,162.28,161.83,162.08,13591.0,162.23,162.28,161.83,162.08,13591.0
2022-09-16 13:20:00,162.08,162.1,161.59,161.75,8927.0,162.08,162.1,161.59,161.75,8927.0
2022-09-16 13:30:00,161.75,162.0,161.59,161.92,9101.0,161.75,162.0,161.59,161.92,9101.0
2022-09-16 13:40:00,161.92,161.94,161.33,161.36,8446.0,161.92,161.94,161.33,161.36,8446.0
2022-09-16 13:50:00,161.36,161.36,160.9,160.94,18839.0,161.36,161.36,160.9,160.94,18839.0
2022-09-16 14:00:00,160.96,161.32,160.82,161.32,13422.0,160.96,161.32,160.82,161.32,13422.0
2022-09-16 14:10:00,161.29,161.52,161.11,161.36,11585.0,161.29,161.52,161.11,161.36,11585.0
2022-09-16 14:20:00,161.38,162.33,161.37,162.14,26843.0,161.38,162.33,161.37,162.14,26843.0
2022-09-16 14:30:00,162.17,162.41,161.89,162.22,14469.0,162.17,162.41,161.89,162.22,14469.0
2022-09-16 14:40:00,162.24,162.83,162.06,162.74,19442.0,162.24,162.83,162.06,162.74,19442.0
2022-09-16 14:50:00,162.69,163.06,162.5,162.96,13317.0,162.69,163.06,162.5,162.96,13317.0
2022-09-16 15:00:00,162.95,163.67,162.86,163.55,17938.0,162.95,163.67,162.86,163.55,17938.0
2022-09-16 15:10:00,163.53,163.54,162.79,162.89,18005.0,163.53,163.54,162.79,162.89,18005.0
2022-09-16 15:20:00,162.94,163.5,162.85,162.95,17544.0,162.94,163.5,162.85,162.95,17544.0
2022-09-16 15:30:00,162.89,162.93,162.51,162.93,19724.0,162.89,162.93,162.51,162.93,19724.0
2022-09-16 15:40:00,162.98,163.12,162.57,162.8,30847.0,162.98,163.12,162.57,162.8,30847.0
2022-09-16 15:50:00,162.75,164.8,162.69,164.3,441180.0,162.75,164.8,162.69,164.3,441180.0
2022-09-19 09:30:00,162.63,163.92,162.57,163.4,35467.0,162.63,163.92,162.57,163.4,35467.0
2022-09-19 09:40:00,163.53,164.39,163.49,163.93,9574.0,163.53,164.39,163.49,163.93,9574.0
2022-09-19 09:50:00,163.96,164.52,163.79,164.47,16401.0,163.96,164.52,163.79,164.47,16401.0
2022-09-19 10:00:00,164.5,164.5,163.97,164.22,25194.0,164.5,164.5,163.97,164.22,25194.0
2022-09-19 10:10:00,164.21,165.0,164.18,164.31,7755.0,164.21,165.0,164.18,164.31,7755.0
2022-09-19 10:20:00,164.35,164.85,164.18,164.73,24647.0,164.35,164.85,164.18,164.73,24647.0
2022-09-19 10:30:00,164.69,165.08,164.41,165.05,15728.0,164.69,165.08,164.41,165.05,15728.0
2022-09-19 10:40:00,165.1,165.36,165.04,165.04,9546.0,165.1,165.36,165.04,165.04,9546.0
2022-09-19 10:50:00,164.98,165.23,164.92,164.99,10117.0,164.98,165.23,164.92,164.99,10117.0
2022-09-19 11:00:00,165.05,165.18,164.83,165.0,26401.0,165.05,165.18,164.83,165.0,26401.0
2022-09-19 11:10:00,165.06,165.47,164.92,165.23,14607.0,165.06,165.47,164.92,165.23,14607.0
2022-09-19 11:20:00,165.18,165.19,164.74,164.74,16259.0,165.18,165.19,164.74,164.74,16259.0
2022-09-19 11:30:00,164.74,164.82,164.27,164.31,11636.0,164.74,164.82,164.27,164.31,11636.0
2022-09-19 11:40:00,164.35,164.73,164.24,164.73,14529.0,164.35,164.73,164.24,164.73,14529.0
2022-09-19 11:50:00,164.71,164.83,164.45,164.45,11799.0,164.71,164.83,164.45,164.45,11799.0
2022-09-19 12:00:00,164.5,164.75,164.22,164.74,16161.0,164.5,164.75,164.22,164.74,16161.0
2022-09-19 12:10:00,164.78,165.04,164.76,165.02,10144.0,164.78,165.04,164.76,165.02,10144.0
2022-09-19 12:20:00,165.02,165.2,164.87,165.09,9964.0,165.02,165.2,164.87,165.09,9964.0
2022-09-19 12:30:00,165.12,165.68,165.11,165.59,13031.0,165.12,165.68,165.11,165.59,13031.0
2022-09-19 12:40:00,165.59,165.74,165.44,165.68,16831.0,165.59,165.74,165.44,165.68,16831.0
2022-09-19 12:50:00,165.7,165.99,165.65,165.83,14974.0,165.7,165.99,165.65,165.83,14974.0
2022-09-19 13:00:00,165.87,165.91,165.35,165.63,16619.0,165.87,165.91,165.35,165.63,16619.0
2022-09-19 13:10:00,165.61,165.62,165.4,165.58,8843.0,165.61,165.62,165.4,165.58,8843.0
2022-09-19 13:20:00,165.61,165.87,165.61,165.87,18171.0,165.61,165.87,165.61,165.87,18171.0
2022-09-19 13:30:00,165.86,165.86,165.26,165.32,13805.0,165.86,165.86,165.26,165.32,13805.0
2022-09-19 13:40:00,165.35,165.84,165.34,165.67,9391.0,165.35,165.84,165.34,165.67,9391.0
2022-09-19 13:50:00,165.63,165.71,165.4,165.47,8196.0,165.63,165.71,165.4,165.47,8196.0
2022-09-19 14:00:00,165.51,165.59,165.34,165.57,11479.0,165.51,165.59,165.34,165.57,11479.0
2022-09-19 14:10:00,165.57,165.9,165.52,165.62,8531.0,165.57,165.9,165.52,165.62,8531.0
2022-09-19 14:20:00,165.68,165.82,165.51,165.79,12077.0,165.68,165.82,165.51,165.79,12077.0
2022-09-19 14:30:00,165.81,165.99,165.68,165.81,12236.0,165.81,165.99,165.68,165.81,12236.0
2022-09-19 14:40:00,165.74,165.74,165.52,165.59,9159.0,165.74,165.74,165.52,165.59,9159.0
2022-09-19 14:50:00,165.62,166.17,165.58,166.17,14361.0,165.62,166.17,165.58,166.17,14361.0
2022-09-19 15:00:00,166.19,166.85,166.19,166.84,22484.0,166.19,166.85,166.19,166.84,22484.0
2022-09-19 15:10:00,166.81,167.29,166.8,166.94,26057.0,166.81,167.29,166.8,166.94,26057.0
2022-09-19 15:20:00,166.9,167.03,166.76,166.8,17877.0,166.9,167.03,166.76,166.8,17877.0
2022-09-19 15:30:00,166.88,167.21,166.88,167.03,30794.0,166.88,167.21,166.88,167.03,30794.0
2022-09-19 15:40:00,167.03,167.13,166.89,166.98,46127.0,167.03,167.13,166.89,166.98,46127.0
2022-09-19 15:50:00,167.06,167.26,166.77,167.19,129436.0,167.06,167.26,166.77,167.19,129436.0
2022-09-20 09:30:00,165.97,167.0,165.79,166.07,29476.0,165.97,167.0,165.79,166.07,29476.0
2022-09-20 09:40:00,166.15,166.58,165.99,166.38,16423.0,166.15,166.58,165.99,166.38,16423.0
2022-09-20 09:50:00,166.32,166.47,166.09,166.19,10504.0,166.32,166.47,166.09,166.19,10504.0
2022-09-20 10:00:00,166.17,166.5,165.91,166.36,23872.0,166.17,166.5,165.91,166.36,23872.0
2022-09-20 10:10:00,166.49,166.58,166.04,166.54,11809.0,166.49,166.58,166.04,166.54,11809.0
2022-09-20 10:20:00,166.59,166.78,166.39,166.57,14316.0,166.59,166.78,166.39,166.57,14316.0
2022-09-20 10:30:00,166.62,166.66,166.13,166.36,14498.0,166.62,166.66,166.13,166.36,14498.0
2022-09-20 10:40:00,166.4,166.93,166.38,166.84,8570.0,166.4,166.93,166.38,166.84,8570.0
2022-09-20 10:50:00,166.83,167.16,166.83,167.12,12409.0,166.83,167.16,166.83,167.12,12409.0
2022-09-20 11:00:00,167.18,167.5,167.0,167.42,14115.0,167.18,167.5,167.0,167.42,14115.0
2022-09-20 11:10:00,167.4,167.4,166.95,167.17,11304.0,167.4,167.4,166.95,167.17,11304.0
2022-09-20 11:20:00,167.14,167.32,167.02,167.21,8428.0,167.14,167.32,167.02,167.21,8428.0
2022-09-20 11:30:00,167.2,167.28,166.97,167.24,8507.0,167.2,167.28,166.97,167.24,8507.0
2022-09-20 11:40:00,167.23,167.63,167.18,167.43,10216.0,167.23,167.63,167.18,167.43,10216.0
2022-09-20 11:50:00,167.37,168.25,167.33,168.04,6903.0,167.37,168.25,167.33,168.04,6903.0
2022-09-20 12:00:00,168.11,168.13,167.86,167.93,6775.0,168.11,168.13,167.86,167.93,6775.0
2022-09-20 12:10:00,167.94,168.06,167.82,167.96,13356.0,167.94,168.06,167.82,167.96,13356.0
2022-09-20 12:20:00,168.0,168.03,167.68,167.71,9217.0,168.0,168.03,167.68,167.71,9217.0
2022-09-20 12:30:00,167.77,167.96,167.65,167.88,20267.0,167.77,167.96,167.65,167.88,20267.0
2022-09-20 12:40:00,167.86,168.03,167.78,167.9,8692.0,167.86,168.03,167.78,167.9,8692.0
2022-09-20 12:50:00,167.89,168.25,167.86,168.23,7732.0,167.89,168.25,167.86,168.23,7732.0
2022-09-20 13:00:00,168.25,168.3,167.92,168.03,15566.0,168.25,168.3,167.92,168.03,15566.0
2022-09-20 13:10:00,168.01,168.05,167.75,168.02,11265.0,168.01,168.05,167.75,168.02,11265.0
2022-09-20 13:20:00,167.97,168.0,167.25,167.36,12657.0,167.97,168.0,167.25,167.36,12657.0
2022-09-20 13:30:00,167.16,167.18,166.9,167.12,10974.0,167.16,167.18,166.9,167.12,10974.0
2022-09-20 13:40:00,167.09,167.22,166.9,166.9,7605.0,167.09,167.22,166.9,166.9,7605.0
2022-09-20 13:50:00,166.86,166.93,166.49,166.51,11143.0,166.86,166.93,166.49,166.51,11143.0
2022-09-20 14:00:00,166.51,167.19,166.51,167.19,33867.0,166.51,167.19,166.51,167.19,33867.0
2022-09-20 14:10:00,167.14,167.14,166.86,167.12,96557.0,167.14,167.14,166.86,167.12,96557.0
2022-09-20 14:20:00,167.1,167.31,167.0,167.13,9720.0,167.1,167.31,167.0,167.13,9720.0
2022-09-20 14:30:00,167.05,167.06,166.84,166.87,10791.0,167.05,167.06,166.84,166.87,10791.0
2022-09-20 14:40:00,166.85,167.66,166.71,167.6,8431.0,166.85,167.66,166.71,167.6,8431.0
2022-09-20 14:50:00,167.58,167.68,167.3,167.6,8667.0,167.58,167.68,167.3,167.6,8667.0
2022-09-20 15:00:00,167.57,167.88,167.29,167.34,12469.0,167.57,167.88,167.29,167.34,12469.0
2022-09-20 15:10:00,167.39,167.63,167.34,167.63,33793.0,167.39,167.63,167.34,167.63,33793.0
2022-09-20 15:20:00,167.65,167.79,167.42,167.42,133471.0,167.65,167.79,167.42,167.42,133471.0
2022-09-20 15:30:00,167.39,167.79,167.06,167.75,22349.0,167.39,167.79,167.06,167.75,22349.0
2022-09-20 15:40:00,167.75,167.94,167.25,167.32,36974.0,167.75,167.94,167.25,167.32,36974.0
2022-09-20 15:50:00,167.26,167.38,166.77,166.98,115164.0,167.26,167.38,166.77,166.98,115164.0
2022-09-21 09:30:00,168.22,168.92,167.69,167.99,46988.0,168.22,168.92,167.69,167.99,46988.0
2022-09-21 09:40:00,168.05,169.14,167.64,169.05,118902.0,168.05,169.14,167.64,169.05,118902.0
2022-09-21 09:50:00,169.03,169.4,168.62,169.4,23985.0,169.03,169.4,168.62,169.4,23985.0
2022-09-21 10:00:00,169.38,169.61,168.64,169.19,20700.0,169.38,169.61,168.64,169.19,20700.0
2022-09-21 10:10:00,169.13,169.2,168.85,169.05,11169.0,169.13,169.2,168.85,169.05,11169.0
2022-09-21 10:20:00,169.03,169.54,168.93,169.54,7804.0,169.03,169.54,168.93,169.54,7804.0
2022-09-21 10:30:00,169.58,169.58,168.96,169.33,8733.0,169.58,169.58,168.96,169.33,8733.0
2022-09-21 10:40:00,169.29,169.52,169.18,169.44,39829.0,169.29,169.52,169.18,169.44,39829.0
2022-09-21 10:50:00,169.38,169.63,168.98,169.12,26240.0,169.38,169.63,168.98,169.12,26240.0
2022-09-21 11:00:00,169.12,169.13,168.4,168.63,30829.0,169.12,169.13,168.4,168.63,30829.0
2022-09-21 11:10:00,168.81,169.15,168.81,169.09,7131.0,168.81,169.15,168.81,169.09,7131.0
2022-09-21 11:20:00,169.0,169.38,168.95,169.38,4448.0,169.0,169.38,168.95,169.38,4448.0
2022-09-21 11:30:00,169.35,169.44,169.22,169.4,6054.0,169.35,169.44,169.22,169.4,6054.0
2022-09-21 11:40:00,169.39,169.47,169.22,169.22,4850.0,169.39,169.47,169.22,169.22,4850.0
2022-09-21 11:50:00,169.25,169.46,169.24,169.41,9706.0,169.25,169.46,169.24,169.41,9706.0
2022-09-21 12:00:00,169.4,169.42,169.16,169.25,77322.0,169.4,169.42,169.16,169.25,77322.0
2022-09-21 12:10:00,169.28,169.63,169.25,169.52,11397.0,169.28,169.63,169.25,169.52,11397.0
2022-09-21 12:20:00,169.58,169.84,169.57,169.83,7278.0,169.58,169.84,169.57,169.83,7278.0
2022-09-21 12:30:00,169.86,170.25,169.82,170.03,9105.0,169.86,170.25,169.82,170.03,9105.0
2022-09-21 12:40:00,170.0,170.15,169.83,170.15,18394.0,170.0,170.15,169.83,170.15,18394.0
2022-09-21 12:50:00,170.18,170.18,169.75,169.75,5289.0,170.18,170.18,169.75,169.75,5289.0
2022-09-21 13:00:00,169.75,169.98,169.75,169.91,7132.0,169.75,169.98,169.75,169.91,7132.0
2022-09-21 13:10:00,169.94,170.01,169.7,169.73,8790.0,169.94,170.01,169.7,169.73,8790.0
2022-09-21 13:20:00,169.72,170.05,169.71,170.05,11254.0,169.72,170.05,169.71,170.05,11254.0
2022-09-21 13:30:00,170.07,170.34,170.05,170.34,7299.0,170.07,170.34,170.05,170.34,7299.0
2022-09-21 13:40:00,170.31,170.51,170.25,170.49,13677.0,170.31,170.51,170.25,170.49,13677.0
2022-09-21 13:50:00,170.51,170.92,170.48,170.65,35510.0,170.51,170.92,170.48,170.65,35510.0
2022-09-21 14:00:00,170.57,170.57,167.25,168.68,73254.0,170.57,170.57,167.25,168.68,73254.0
2022-09-21 14:10:00,168.48,168.49,167.47,168.0,11294.0,168.48,168.49,167.47,168.0,11294.0
2022-09-21 14:20:00,167.97,168.88,167.9,168.37,14485.0,167.97,168.88,167.9,168.37,14485.0
2022-09-21 14:30:00,168.25,170.09,167.72,169.56,29378.0,168.25,170.09,167.72,169.56,29378.0
2022-09-21 14:40:00,169.48,172.06,169.11,170.8,44837.0,169.48,172.06,169.11,170.8,44837.0
2022-09-21 14:50:00,170.72,171.36,170.17,171.2,27627.0,170.72,171.36,170.17,171.2,27627.0
2022-09-21 15:00:00,171.23,171.5,170.17,170.21,19324.0,171.23,171.5,170.17,170.21,19324.0
2022-09-21 15:10:00,169.86,170.45,168.62,169.69,23827.0,169.86,170.45,168.62,169.69,23827.0
2022-09-21 15:20:00,169.56,169.56,167.83,167.88,41007.0,169.56,169.56,167.83,167.88,41007.0
2022-09-21 15:30:00,167.86,167.9,166.64,166.86,49764.0,167.86,167.9,166.64,166.86,49764.0
2022-09-21 15:40:00,166.82,167.09,166.07,166.38,57450.0,166.82,167.09,166.07,166.38,57450.0
2022-09-21 15:50:00,166.54,166.94,166.0,166.05,127198.0,166.54,166.94,166.0,166.05,127198.0
2022-09-22 09:30:00,164.31,165.79,164.31,164.54,30040.0,164.31,165.79,164.31,164.54,30040.0
2022-09-22 09:40:00,164.71,164.92,163.56,163.82,22756.0,164.71,164.92,163.56,163.82,22756.0
2022-09-22 09:50:00,163.79,164.04,163.34,163.74,33435.0,163.79,164.04,163.34,163.74,33435.0
2022-09-22 10:00:00,163.74,163.95,163.07,163.8,72302.0,163.74,163.95,163.07,163.8,72302.0
2022-09-22 10:10:00,163.8,164.41,163.25,163.25,10285.0,163.8,164.41,163.25,163.25,10285.0
2022-09-22 10:20:00,163.28,163.6,163.14,163.59,10776.0,163.28,163.6,163.14,163.59,10776.0
2022-09-22 10:30:00,163.62,163.93,163.27,163.83,15799.0,163.62,163.93,163.27,163.83,15799.0
2022-09-22 10:40:00,163.91,163.93,163.31,163.47,10116.0,163.91,163.93,163.31,163.47,10116.0
2022-09-22 10:50:00,163.46,163.53,162.68,162.84,19624.0,163.46,163.53,162.68,162.84,19624.0
2022-09-22 11:00:00,162.92,163.18,162.82,163.1,29783.0,162.92,163.18,162.82,163.1,29783.0
2022-09-22 11:10:00,163.07,163.07,162.35,162.35,15370.0,163.07,163.07,162.35,162.35,15370.0
2022-09-22 11:20:00,162.45,162.89,162.22,162.76,16408.0,162.45,162.89,162.22,162.76,16408.0
2022-09-22 11:30:00,162.84,163.04,162.73,162.93,15324.0,162.84,163.04,162.73,162.93,15324.0
2022-09-22 11:40:00,163.01,163.53,162.83,163.45,20348.0,163.01,163.53,162.83,163.45,20348.0
2022-09-22 11:50:00,163.46,163.53,162.96,163.13,11351.0,163.46,163.53,162.96,163.13,11351.0
2022-09-22 12:00:00,163.17,163.36,162.99,163.22,11745.0,163.17,163.36,162.99,163.22,11745.0
2022-09-22 12:10:00,163.12,163.46,162.96,163.34,14824.0,163.12,163.46,162.96,163.34,14824.0
2022-09-22 12:20:00,163.37,163.95,163.23,163.41,19182.0,163.37,163.95,163.23,163.41,19182.0
2022-09-22 12:30:00,163.39,163.57,163.16,163.55,74089.0,163.39,163.57,163.16,163.55,74089.0
2022-09-22 12:40:00,163.51,163.66,163.01,163.01,17967.0,163.51,163.66,163.01,163.01,17967.0
2022-09-22 12:50:00,163.04,163.65,163.01,163.16,24449.0,163.04,163.65,163.01,163.16,24449.0
2022-09-22 13:00:00,163.03,163.22,162.69,162.69,17109.0,163.03,163.22,162.69,162.69,17109.0
2022-09-22 13:10:00,162.75,162.81,162.48,162.76,13680.0,162.75,162.81,162.48,162.76,13680.0
2022-09-22 13:20:00,162.73,162.93,162.58,162.8,13845.0,162.73,162.93,162.58,162.8,13845.0
2022-09-22 13:30:00,162.81,163.11,162.64,162.73,12918.0,162.81,163.11,162.64,162.73,12918.0
2022-09-22 13:40:00,162.75,162.81,162.28,162.35,15577.0,162.75,162.81,162.28,162.35,15577.0
2022-09-22 13:50:00,162.45,163.1,162.45,162.89,11061.0,162.45,163.1,162.45,162.89,11061.0
2022-09-22 14:00:00,162.86,162.91,162.3,162.33,22196.0,162.86,162.91,162.3,162.33,22196.0
2022-09-22 14:10:00,162.35,162.37,162.07,162.15,16185.0,162.35,162.37,162.07,162.15,16185.0
2022-09-22 14:20:00,162.15,162.23,161.87,162.06,14119.0,162.15,162.23,161.87,162.06,14119.0
2022-09-22 14:30:00,162.04,162.26,161.93,162.21,12117.0,162.04,162.26,161.93,162.21,12117.0
2022-09-22 14:40:00,162.35,162.35,162.01,162.17,16322.0,162.35,162.35,162.01,162.17,16322.0
2022-09-22 14:50:00,162.15,162.72,162.15,162.66,13400.0,162.15,162.72,162.15,162.66,13400.0
2022-09-22 15:00:00,162.67,163.23,162.67,163.13,17716.0,162.67,163.23,162.67,163.13,17716.0
2022-09-22 15:10:00,163.21,163.59,163.16,163.34,18460.0,163.21,163.59,163.16,163.34,18460.0
2022-09-22 15:20:00,163.34,163.34,162.78,163.17,16927.0,163.34,163.34,162.78,163.17,16927.0
2022-09-22 15:30:00,163.37,163.75,163.23,163.5,21002.0,163.37,163.75,163.23,163.5,21002.0
2022-09-22 15:40:00,163.43,163.76,163.06,163.62,38043.0,163.43,163.76,163.06,163.62,38043.0
2022-09-22 15:50:00,163.5,163.53,162.27,162.29,212678.0,163.5,163.53,162.27,162.29,212678.0
2022-09-23 09:30:00,161.91,162.5,160.8,161.07,50490.0,161.91,162.5,160.8,161.07,50490.0
2022-09-23 09:40:00,161.06,161.57,160.87,161.02,25527.0,161.06,161.57,160.87,161.02,25527.0
2022-09-23 09:50:00,160.92,161.06,160.09,160.18,18354.0,160.92,161.06,160.09,160.18,18354.0
2022-09-23 10:00:00,160.1,160.69,160.08,160.32,16863.0,160.1,160.69,160.08,160.32,16863.0
2022-09-23 10:10:00,160.36,160.84,160.15,160.47,21781.0,160.36,160.84,160.15,160.47,21781.0
2022-09-23 10:20:00,160.47,161.02,160.08,160.94,17021.0,160.47,161.02,160.08,160.94,17021.0
2022-09-23 10:30:00,161.0,161.41,160.92,161.37,25951.0,161.0,161.41,160.92,161.37,25951.0
2022-09-23 10:40:00,161.44,162.02,161.32,161.56,24939.0,161.44,162.02,161.32,161.56,24939.0
2022-09-23 10:50:00,161.4,161.74,161.14,161.39,18948.0,161.4,161.74,161.14,161.39,18948.0
2022-09-23 11:00:00,161.31,161.76,160.98,161.55,15740.0,161.31,161.76,160.98,161.55,15740.0
2022-09-23 11:10:00,161.5,161.81,161.46,161.81,13682.0,161.5,161.81,161.46,161.81,13682.0
2022-09-23 11:20:00,161.77,161.84,160.78,160.79,25728.0,161.77,161.84,160.78,160.79,25728.0
2022-09-23 11:30:00,160.83,161.18,160.76,161.1,12278.0,160.83,161.18,160.76,161.1,12278.0
2022-09-23 11:40:00,161.04,161.25,160.72,160.84,10903.0,161.04,161.25,160.72,160.84,10903.0
2022-09-23 11:50:00,160.84,161.22,160.82,161.22,6862.0,160.84,161.22,160.82,161.22,6862.0
2022-09-23 12:00:00,161.2,161.38,160.57,160.68,11242.0,161.2,161.38,160.57,160.68,11242.0
2022-09-23 12:10:00,160.62,160.79,160.5,160.6,10682.0,160.62,160.79,160.5,160.6,10682.0
2022-09-23 12:20:00,160.61,160.71,160.19,160.19,17814.0,160.61,160.71,160.19,160.19,17814.0
2022-09-23 12:30:00,160.17,160.24,159.94,160.19,30675.0,160.17,160.24,159.94,160.19,30675.0
2022-09-23 12:40:00,160.17,160.54,160.05,160.47,27826.0,160.17,160.54,160.05,160.47,27826.0
2022-09-23 12:50:00,160.45,160.93,160.43,160.9,8122.0,160.45,160.93,160.43,160.9,8122.0
2022-09-23 13:00:00,160.82,160.99,160.6,160.65,9436.0,160.82,160.99,160.6,160.65,9436.0
2022-09-23 13:10:00,160.7,161.04,160.45,161.03,20647.0,160.7,161.04,160.45,161.03,20647.0
2022-09-23 13:20:00,161.03,161.05,160.22,160.22,16286.0,161.03,161.05,160.22,160.22,16286.0
2022-09-23 13:30:00,160.24,160.3,159.87,159.87,26814.0,160.24,160.3,159.87,159.87,26814.0
2022-09-23 13:40:00,159.81,160.46,159.76,160.37,27436.0,159.81,160.46,159.76,160.37,27436.0
2022-09-23 13:50:00,160.36,160.56,160.21,160.49,12048.0,160.36,160.56,160.21,160.49,12048.0
2022-09-23 14:00:00,160.46,160.69,160.06,160.13,13959.0,160.46,160.69,160.06,160.13,13959.0
2022-09-23 14:10:00,160.21,160.27,159.54,159.55,16093.0,160.21,160.27,159.54,159.55,16093.0
2022-09-23 14:20:00,159.59,160.05,159.24,159.89,43806.0,159.59,160.05,159.24,159.89,43806.0
2022-09-23 14:30:00,159.87,159.87,159.12,159.21,15101.0,159.87,159.87,159.12,159.21,15101.0
2022-09-23 14:40:00,159.22,159.77,159.14,159.61,14699.0,159.22,159.77,159.14,159.61,14699.0
2022-09-23 14:50:00,159.53,159.68,159.16,159.29,12098.0,159.53,159.68,159.16,159.29,12098.0
2022-09-23 15:00:00,159.36,160.58,159.3,160.37,19559.0,159.36,160.58,159.3,160.37,19559.0
2022-09-23 15:10:00,160.38,160.73,159.94,160.38,16023.0,160.38,160.73,159.94,160.38,16023.0
2022-09-23 15:20:00,160.33,160.61,159.88,160.35,21289.0,160.33,160.61,159.88,160.35,21289.0
2022-09-23 15:30:00,160.4,160.93,160.4,160.81,22007.0,160.4,160.93,160.4,160.81,22007.0
2022-09-23 15:40:00,160.81,161.29,160.66,160.68,20020.0,160.81,161.29,160.66,160.68,20020.0
2022-09-23 15:50:00,160.68,161.04,160.28,160.99,112747.0,160.68,161.04,160.28,160.99,112747.0
2022-09-26 09:30:00,161.55,163.4,161.49,162.96,41346.0,161.55,163.4,161.49,162.96,41346.0
2022-09-26 09:40:00,162.94,163.62,162.9,163.55,16034.0,162.94,163.62,162.9,163.55,16034.0
2022-09-26 09:50:00,163.6,163.92,163.15,163.75,51818.0,163.6,163.92,163.15,163.75,51818.0
2022-09-26 10:00:00,163.77,164.5,163.62,163.85,28775.0,163.77,164.5,163.62,163.85,28775.0
2022-09-26 10:10:00,163.87,164.99,163.65,164.86,21122.0,163.87,164.99,163.65,164.86,21122.0
2022-09-26 10:20:00,164.9,164.97,164.48,164.75,58490.0,164.9,164.97,164.48,164.75,58490.0
2022-09-26 10:30:00,164.68,164.68,164.1,164.13,8236.0,164.68,164.68,164.1,164.13,8236.0
2022-09-26 10:40:00,164.18,164.25,163.6,163.89,19856.0,164.18,164.25,163.6,163.89,19856.0
2022-09-26 10:50:00,163.86,163.99,163.34,163.86,23082.0,163.86,163.99,163.34,163.86,23082.0
2022-09-26 11:00:00,163.84,163.96,162.77,162.77,15998.0,163.84,163.96,162.77,162.77,15998.0
2022-09-26 11:10:00,162.75,163.59,162.75,163.37,34482.0,162.75,163.59,162.75,163.37,34482.0
2022-09-26 11:20:00,163.4,163.71,162.55,162.7,13933.0,163.4,163.71,162.55,162.7,13933.0
2022-09-26 11:30:00,162.66,163.43,162.57,163.13,38229.0,162.66,163.43,162.57,163.13,38229.0
2022-09-26 11:40:00,163.09,163.13,162.53,162.84,9099.0,163.09,163.13,162.53,162.84,9099.0
2022-09-26 11:50:00,162.83,163.33,162.51,163.25,14857.0,162.83,163.33,162.51,163.25,14857.0
2022-09-26 12:00:00,163.24,163.27,162.47,162.74,12886.0,163.24,163.27,162.47,162.74,12886.0
2022-09-26 12:10:00,162.59,162.94,162.59,162.78,6884.0,162.59,162.94,162.59,162.78,6884.0
2022-09-26 12:20:00,162.71,162.75,162.02,162.1,7274.0,162.71,162.75,162.02,162.1,7274.0
2022-09-26 12:30:00,162.06,162.29,161.82,162.02,9047.0,162.06,162.29,161.82,162.02,9047.0
2022-09-26 12:40:00,161.99,162.36,161.93,162.35,4845.0,161.99,162.36,161.93,162.35,4845.0
2022-09-26 12:50:00,162.35,163.35,162.26,163.18,25834.0,162.35,163.35,162.26,163.18,25834.0
2022-09-26 13:00:00,163.13,163.22,162.56,162.69,12798.0,163.13,163.22,162.56,162.69,12798.0
2022-09-26 13:10:00,162.56,162.89,162.21,162.79,28275.0,162.56,162.89,162.21,162.79,28275.0
2022-09-26 13:20:00,162.82,162.96,162.39,162.59,7396.0,162.82,162.96,162.39,162.59,7396.0
2022-09-26 13:30:00,162.66,162.91,162.21,162.46,21924.0,162.66,162.91,162.21,162.46,21924.0
2022-09-26 13:40:00,162.42,162.69,162.18,162.63,15913.0,162.42,162.69,162.18,162.63,15913.0
2022-09-26 13:50:00,162.66,163.0,162.39,162.42,7805.0,162.66,163.0,162.39,162.42,7805.0
2022-09-26 14:00:00,162.37,163.4,162.37,163.29,10105.0,162.37,163.4,162.37,163.29,10105.0
2022-09-26 14:10:00,163.34,163.34,162.91,163.14,6538.0,163.34,163.34,162.91,163.14,6538.0
2022-09-26 14:20:00,163.14,163.31,162.78,162.84,11741.0,163.14,163.31,162.78,162.84,11741.0
2022-09-26 14:30:00,162.83,162.96,162.52,162.83,13230.0,162.83,162.96,162.52,162.83,13230.0
2022-09-26 14:40:00,162.91,163.95,162.73,163.83,29420.0,162.91,163.95,162.73,163.83,29420.0
2022-09-26 14:50:00,163.8,163.9,163.25,163.25,22212.0,163.8,163.9,163.25,163.25,22212.0
2022-09-26 15:00:00,163.34,163.57,163.06,163.35,12520.0,163.34,163.57,163.06,163.35,12520.0
2022-09-26 15:10:00,163.34,163.38,162.51,162.77,17853.0,163.34,163.38,162.51,162.77,17853.0
2022-09-26 15:20:00,162.83,162.97,162.55,162.61,8720.0,162.83,162.97,162.55,162.61,8720.0
2022-09-26 15:30:00,162.65,162.79,162.3,162.37,18258.0,162.65,162.79,162.3,162.37,18258.0
2022-09-26 15:40:00,162.34,162.82,162.0,162.78,19369.0,162.34,162.82,162.0,162.78,19369.0
2022-09-26 15:50:00,162.75,163.41,162.22,162.34,149080.0,162.75,163.41,162.22,162.34,149080.0
2022-09-27 09:30:00,164.26,164.82,163.79,164.71,45868.0,164.26,164.82,163.79,164.71,45868.0
2022-09-27 09:40:00,164.67,164.91,163.24,163.31,11451.0,164.67,164.91,163.24,163.31,11451.0
2022-09-27 09:50:00,163.07,164.12,162.99,163.4,41759.0,163.07,164.12,162.99,163.4,41759.0
2022-09-27 10:00:00,163.45,163.45,162.02,162.16,12347.0,163.45,163.45,162.02,162.16,12347.0
2022-09-27 10:10:00,162.26,162.9,162.25,162.86,14234.0,162.26,162.9,162.25,162.86,14234.0
2022-09-27 10:20:00,162.87,163.34,162.76,163.23,13989.0,162.87,163.34,162.76,163.23,13989.0
2022-09-27 10:30:00,163.25,163.68,163.04,163.13,12074.0,163.25,163.68,163.04,163.13,12074.0
2022-09-27 10:40:00,163.13,163.85,163.13,163.77,10789.0,163.13,163.85,163.13,163.77,10789.0
2022-09-27 10:50:00,163.82,163.84,163.42,163.82,6829.0,163.82,163.84,163.42,163.82,6829.0
2022-09-27 11:00:00,163.86,164.0,163.31,164.0,7580.0,163.86,164.0,163.31,164.0,7580.0
2022-09-27 11:10:00,164.06,164.08,162.96,163.11,12031.0,164.06,164.08,162.96,163.11,12031.0
2022-09-27 11:20:00,163.08,163.08,162.05,162.41,17398.0,163.08,163.08,162.05,162.41,17398.0
2022-09-27 11:30:00,162.5,163.0,162.35,162.93,13487.0,162.5,163.0,162.35,162.93,13487.0
2022-09-27 11:40:00,162.83,163.03,162.64,162.64,5497.0,162.83,163.03,162.64,162.64,5497.0
2022-09-27 11:50:00,162.67,162.67,162.06,162.06,10184.0,162.67,162.67,162.06,162.06,10184.0
2022-09-27 12:00:00,162.18,162.18,161.56,161.65,4505.0,162.18,162.18,161.56,161.65,4505.0
2022-09-27 12:10:00,161.54,161.55,160.7,160.7,6866.0,161.54,161.55,160.7,160.7,6866.0
2022-09-27 12:20:00,160.62,161.29,160.61,161.05,8333.0,160.62,161.29,160.61,161.05,8333.0
2022-09-27 12:30:00,161.02,161.66,160.99,161.17,42630.0,161.02,161.66,160.99,161.17,42630.0
2022-09-27 12:40:00,161.09,161.57,161.07,161.56,8281.0,161.09,161.57,161.07,161.56,8281.0
2022-09-27 12:50:00,161.52,161.62,160.99,161.59,7855.0,161.52,161.62,160.99,161.59,7855.0
2022-09-27 13:00:00,161.52,161.54,161.03,161.37,8700.0,161.52,161.54,161.03,161.37,8700.0
2022-09-27 13:10:00,161.16,161.49,160.95,161.46,8309.0,161.16,161.49,160.95,161.46,8309.0
2022-09-27 13:20:00,161.46,161.55,161.2,161.51,7430.0,161.46,161.55,161.2,161.51,7430.0
2022-09-27 13:30:00,161.44,161.65,161.34,161.43,9516.0,161.44,161.65,161.34,161.43,9516.0
2022-09-27 13:40:00,161.46,161.53,161.14,161.32,8275.0,161.46,161.53,161.14,161.32,8275.0
2022-09-27 13:50:00,161.28,161.48,161.01,161.46,7897.0,161.28,161.48,161.01,161.46,7897.0
2022-09-27 14:00:00,161.41,161.93,161.39,161.76,7746.0,161.41,161.93,161.39,161.76,7746.0
2022-09-27 14:10:00,161.8,161.95,161.73,161.84,10801.0,161.8,161.95,161.73,161.84,10801.0
2022-09-27 14:20:00,161.84,162.23,161.83,162.18,20780.0,161.84,162.23,161.83,162.18,20780.0
2022-09-27 14:30:00,162.22,162.88,162.02,162.87,18631.0,162.22,162.88,162.02,162.87,18631.0
2022-09-27 14:40:00,162.91,163.5,162.8,163.38,20410.0,162.91,163.5,162.8,163.38,20410.0
2022-09-27 14:50:00,163.34,163.34,162.78,162.89,6982.0,163.34,163.34,162.78,162.89,6982.0
2022-09-27 15:00:00,162.88,162.88,162.18,162.71,15512.0,162.88,162.88,162.18,162.71,15512.0
2022-09-27 15:10:00,162.71,162.94,162.4,162.9,15126.0,162.71,162.94,162.4,162.9,15126.0
2022-09-27 15:20:00,162.93,163.0,162.55,162.7,20518.0,162.93,163.0,162.55,162.7,20518.0
2022-09-27 15:30:00,162.73,162.88,162.42,162.67,37381.0,162.73,162.88,162.42,162.67,37381.0
2022-09-27 15:40:00,162.6,163.14,162.52,163.09,35055.0,162.6,163.14,162.52,163.09,35055.0
2022-09-27 15:50:00,163.13,163.52,163.02,163.13,175362.0,163.13,163.52,163.02,163.13,175362.0
2022-09-28 09:30:00,164.0,164.33,162.09,162.69,31082.0,164.0,164.33,162.09,162.69,31082.0
2022-09-28 09:40:00,162.78,164.15,162.78,163.75,16723.0,162.78,164.15,162.78,163.75,16723.0
2022-09-28 09:50:00,163.55,163.9,163.12,163.32,15688.0,163.55,163.9,163.12,163.32,15688.0
2022-09-28 10:00:00,163.34,164.23,162.34,162.4,16391.0,163.34,164.23,162.34,162.4,16391.0
2022-09-28 10:10:00,162.51,163.3,162.48,163.1,18314.0,162.51,163.3,162.48,163.1,18314.0
2022-09-28 10:20:00,163.02,164.15,163.02,164.15,19502.0,163.02,164.15,163.02,164.15,19502.0
2022-09-28 10:30:00,164.07,164.2,163.8,163.89,11658.0,164.07,164.2,163.8,163.89,11658.0
2022-09-28 10:40:00,164.03,164.58,163.93,164.5,18261.0,164.03,164.58,163.93,164.5,18261.0
2022-09-28 10:50:00,164.48,164.55,163.83,164.03,49434.0,164.48,164.55,163.83,164.03,49434.0
2022-09-28 11:00:00,163.97,164.74,163.77,164.26,31906.0,163.97,164.74,163.77,164.26,31906.0
2022-09-28 11:10:00,164.3,164.72,164.2,164.6,10719.0,164.3,164.72,164.2,164.6,10719.0
2022-09-28 11:20:00,164.67,165.21,164.58,164.6,13875.0,164.67,165.21,164.58,164.6,13875.0
2022-09-28 11:30:00,164.68,164.89,164.5,164.61,7499.0,164.68,164.89,164.5,164.61,7499.0
2022-09-28 11:40:00,164.68,165.02,164.46,165.0,4941.0,164.68,165.02,164.46,165.0,4941.0
2022-09-28 11:50:00,165.06,165.61,165.03,165.61,8360.0,165.06,165.61,165.03,165.61,8360.0
2022-09-28 12:00:00,165.67,165.79,165.46,165.68,7097.0,165.67,165.79,165.46,165.68,7097.0
2022-09-28 12:10:00,165.68,166.09,165.68,165.99,13345.0,165.68,166.09,165.68,165.99,13345.0
2022-09-28 12:20:00,166.02,166.03,165.47,165.56,6737.0,166.02,166.03,165.47,165.56,6737.0
2022-09-28 12:30:00,165.45,165.75,165.33,165.45,7452.0,165.45,165.75,165.33,165.45,7452.0
2022-09-28 12:40:00,165.54,166.01,165.54,165.77,5899.0,165.54,166.01,165.54,165.77,5899.0
2022-09-28 12:50:00,165.8,165.88,165.58,165.67,7260.0,165.8,165.88,165.58,165.67,7260.0
2022-09-28 13:00:00,165.69,166.09,165.37,166.09,11439.0,165.69,166.09,165.37,166.09,11439.0
2022-09-28 13:10:00,165.98,166.06,165.79,166.03,7705.0,165.98,166.06,165.79,166.03,7705.0
2022-09-28 13:20:00,166.0,166.04,165.8,165.99,5300.0,166.0,166.04,165.8,165.99,5300.0
2022-09-28 13:30:00,166.01,166.24,165.98,166.11,7773.0,166.01,166.24,165.98,166.11,7773.0
2022-09-28 13:40:00,166.13,166.13,165.75,165.98,37624.0,166.13,166.13,165.75,165.98,37624.0
2022-09-28 13:50:00,165.93,166.0,165.67,165.97,7935.0,165.93,166.0,165.67,165.97,7935.0
2022-09-28 14:00:00,165.96,166.29,165.89,166.26,5389.0,165.96,166.29,165.89,166.26,5389.0
2022-09-28 14:10:00,166.2,166.59,166.19,166.45,27743.0,166.2,166.59,166.19,166.45,27743.0
2022-09-28 14:20:00,166.41,166.43,166.15,166.28,7140.0,166.41,166.43,166.15,166.28,7140.0
2022-09-28 14:30:00,166.32,166.73,166.25,166.66,7977.0,166.32,166.73,166.25,166.66,7977.0
2022-09-28 14:40:00,166.59,166.62,166.18,166.54,6488.0,166.59,166.62,166.18,166.54,6488.0
2022-09-28 14:50:00,166.62,166.69,166.49,166.56,7082.0,166.62,166.69,166.49,166.56,7082.0
2022-09-28 15:00:00,166.57,167.21,166.55,167.04,16173.0,166.57,167.21,166.55,167.04,16173.0
2022-09-28 15:10:00,167.04,167.32,166.97,167.01,10652.0,167.04,167.32,166.97,167.01,10652.0
2022-09-28 15:20:00,167.02,167.3,166.91,167.19,14539.0,167.02,167.3,166.91,167.19,14539.0
2022-09-28 15:30:00,167.21,167.39,167.03,167.08,22383.0,167.21,167.39,167.03,167.08,22383.0
2022-09-28 15:40:00,167.1,167.66,167.1,167.62,28548.0,167.1,167.66,167.1,167.62,28548.0
2022-09-28 15:50:00,167.59,167.63,166.92,166.97,112913.0,167.59,167.63,166.92,166.97,112913.0
2022-09-29 09:30:00,165.59,166.85,164.87,165.5,42982.0,165.59,166.85,164.87,165.5,42982.0
2022-09-29 09:40:00,165.53,165.58,164.69,165.09,13427.0,165.53,165.58,164.69,165.09,13427.0
2022-09-29 09:50:00,165.24,165.78,165.16,165.44,9537.0,165.24,165.78,165.16,165.44,9537.0
2022-09-29 10:00:00,165.44,165.63,164.43,164.92,16379.0,165.44,165.63,164.43,164.92,16379.0
2022-09-29 10:10:00,164.87,165.14,164.55,164.68,8431.0,164.87,165.14,164.55,164.68,8431.0
2022-09-29 10:20:00,164.64,165.34,164.64,165.22,17100.0,164.64,165.34,164.64,165.22,17100.0
2022-09-29 10:30:00,165.11,165.11,164.6,164.97,8291.0,165.11,165.11,164.6,164.97,8291.0
2022-09-29 10:40:00,164.98,165.28,164.85,164.89,6163.0,164.98,165.28,164.85,164.89,6163.0
2022-09-29 10:50:00,164.8,165.43,164.8,165.04,13125.0,164.8,165.43,164.8,165.04,13125.0
2022-09-29 11:00:00,164.95,165.47,164.85,165.32,12503.0,164.95,165.47,164.85,165.32,12503.0
2022-09-29 11:10:00,165.31,165.31,164.73,165.03,5826.0,165.31,165.31,164.73,165.03,5826.0
2022-09-29 11:20:00,164.95,165.18,164.67,165.18,8572.0,164.95,165.18,164.67,165.18,8572.0
2022-09-29 11:30:00,165.31,165.49,165.01,165.11,15241.0,165.31,165.49,165.01,165.11,15241.0
2022-09-29 11:40:00,165.06,165.5,165.01,165.44,11595.0,165.06,165.5,165.01,165.44,11595.0
2022-09-29 11:50:00,165.44,165.69,165.27,165.49,47670.0,165.44,165.69,165.27,165.49,47670.0
2022-09-29 12:00:00,165.43,165.51,165.13,165.21,7097.0,165.43,165.51,165.13,165.21,7097.0
2022-09-29 12:10:00,165.31,165.31,164.85,164.9,3347.0,165.31,165.31,164.85,164.9,3347.0
2022-09-29 12:20:00,164.86,165.05,164.78,165.02,4089.0,164.86,165.05,164.78,165.02,4089.0
2022-09-29 12:30:00,165.03,165.14,164.79,164.94,8938.0,165.03,165.14,164.79,164.94,8938.0
2022-09-29 12:40:00,164.81,165.06,164.76,164.97,6351.0,164.81,165.06,164.76,164.97,6351.0
2022-09-29 12:50:00,164.92,165.05,164.55,164.69,4978.0,164.92,165.05,164.55,164.69,4978.0
2022-09-29 13:00:00,164.65,164.71,164.37,164.39,8544.0,164.65,164.71,164.37,164.39,8544.0
2022-09-29 13:10:00,164.42,164.74,164.41,164.59,8140.0,164.42,164.74,164.41,164.59,8140.0
2022-09-29 13:20:00,164.53,164.64,164.33,164.4,6815.0,164.53,164.64,164.33,164.4,6815.0
2022-09-29 13:30:00,164.3,164.64,164.28,164.49,18330.0,164.3,164.64,164.28,164.49,18330.0
2022-09-29 13:40:00,164.46,164.5,163.99,164.15,17433.0,164.46,164.5,163.99,164.15,17433.0
2022-09-29 13:50:00,164.15,164.16,163.45,163.45,5630.0,164.15,164.16,163.45,163.45,5630.0
2022-09-29 14:00:00,163.43,163.72,163.33,163.64,8149.0,163.43,163.72,163.33,163.64,8149.0
2022-09-29 14:10:00,163.66,163.7,163.26,163.29,5847.0,163.66,163.7,163.26,163.29,5847.0
2022-09-29 14:20:00,163.29,163.69,163.15,163.63,8515.0,163.29,163.69,163.15,163.63,8515.0
2022-09-29 14:30:00,163.59,164.11,163.47,163.86,7745.0,163.59,164.11,163.47,163.86,7745.0
2022-09-29 14:40:00,163.92,163.99,163.8,163.8,13870.0,163.92,163.99,163.8,163.8,13870.0
2022-09-29 14:50:00,163.84,163.84,163.5,163.54,8014.0,163.84,163.84,163.5,163.54,8014.0
2022-09-29 15:00:00,163.56,164.2,163.55,164.0,10424.0,163.56,164.2,163.55,164.0,10424.0
2022-09-29 15:10:00,164.02,164.51,163.88,164.47,15018.0,164.02,164.51,163.88,164.47,15018.0
2022-09-29 15:20:00,164.46,164.53,163.93,164.04,19635.0,164.46,164.53,163.93,164.04,19635.0
2022-09-29 15:30:00,164.05,164.91,163.97,164.62,38251.0,164.05,164.91,163.97,164.62,38251.0
2022-09-29 15:40:00,164.66,164.8,164.33,164.67,25670.0,164.66,164.8,164.33,164.67,25670.0
2022-09-29 15:50:00,164.72,164.97,164.41,164.72,187109.0,164.72,164.97,164.41,164.72,187109.0
2022-09-30 09:30:00,164.62,165.0,163.93,164.13,59181.0,164.62,165.0,163.93,164.13,59181.0
2022-09-30 09:40:00,164.25,165.82,164.17,165.27,22201.0,164.25,165.82,164.17,165.27,22201.0
2022-09-30 09:50:00,165.29,165.89,164.99,165.61,16151.0,165.29,165.89,164.99,165.61,16151.0
2022-09-30 10:00:00,165.67,165.72,164.51,164.61,20213.0,165.67,165.72,164.51,164.61,20213.0
2022-09-30 10:10:00,164.74,165.17,164.17,164.69,13889.0,164.74,165.17,164.17,164.69,13889.0
2022-09-30 10:20:00,164.55,165.14,164.5,164.93,11743.0,164.55,165.14,164.5,164.93,11743.0
2022-09-30 10:30:00,164.83,166.06,164.82,165.98,15385.0,164.83,166.06,164.82,165.98,15385.0
2022-09-30 10:40:00,165.95,166.12,165.7,166.05,19381.0,165.95,166.12,165.7,166.05,19381.0
2022-09-30 10:50:00,166.15,166.68,166.13,166.68,10856.0,166.15,166.68,166.13,166.68,10856.0
2022-09-30 11:00:00,166.72,167.25,166.42,167.25,19112.0,166.72,167.25,166.42,167.25,19112.0
2022-09-30 11:10:00,167.35,167.55,167.1,167.16,17630.0,167.35,167.55,167.1,167.16,17630.0
2022-09-30 11:20:00,167.2,167.58,166.97,167.24,29481.0,167.2,167.58,166.97,167.24,29481.0
2022-09-30 11:30:00,167.25,167.28,166.68,166.73,13603.0,167.25,167.28,166.68,166.73,13603.0
2022-09-30 11:40:00,166.75,166.77,166.13,166.2,10784.0,166.75,166.77,166.13,166.2,10784.0
2022-09-30 11:50:00,166.14,166.14,165.86,166.06,10950.0,166.14,166.14,165.86,166.06,10950.0
2022-09-30 12:00:00,165.97,165.98,165.46,165.5,11177.0,165.97,165.98,165.46,165.5,11177.0
2022-09-30 12:10:00,165.49,165.63,165.18,165.29,16684.0,165.49,165.63,165.18,165.29,16684.0
2022-09-30 12:20:00,165.28,165.49,164.89,165.49,21003.0,165.28,165.49,164.89,165.49,21003.0
2022-09-30 12:30:00,165.49,165.59,165.25,165.56,7093.0,165.49,165.59,165.25,165.56,7093.0
2022-09-30 12:40:00,165.54,165.69,165.46,165.53,5047.0,165.54,165.69,165.46,165.53,5047.0
2022-09-30 12:50:00,165.47,165.56,165.14,165.15,7223.0,165.47,165.56,165.14,165.15,7223.0
2022-09-30 13:00:00,165.14,165.31,164.92,165.21,8412.0,165.14,165.31,164.92,165.21,8412.0
2022-09-30 13:10:00,165.17,165.3,165.0,165.25,39718.0,165.17,165.3,165.0,165.25,39718.0
2022-09-30 13:20:00,165.28,165.54,165.18,165.46,9339.0,165.28,165.54,165.18,165.46,9339.0
2022-09-30 13:30:00,165.42,165.42,164.61,164.61,9655.0,165.42,165.42,164.61,164.61,9655.0
2022-09-30 13:40:00,164.59,164.62,164.11,164.14,11154.0,164.59,164.62,164.11,164.14,11154.0
2022-09-30 13:50:00,164.09,164.43,164.09,164.14,11084.0,164.09,164.43,164.09,164.14,11084.0
2022-09-30 14:00:00,164.13,164.4,164.08,164.3,12279.0,164.13,164.4,164.08,164.3,12279.0
2022-09-30 14:10:00,164.28,164.42,164.22,164.23,9874.0,164.28,164.42,164.22,164.23,9874.0
2022-09-30 14:20:00,164.24,164.27,163.99,164.15,14428.0,164.24,164.27,163.99,164.15,14428.0
2022-09-30 14:30:00,164.15,164.77,164.14,164.62,47961.0,164.15,164.77,164.14,164.62,47961.0
2022-09-30 14:40:00,164.63,164.73,164.22,164.51,43413.0,164.63,164.73,164.22,164.51,43413.0
2022-09-30 14:50:00,164.53,164.61,164.21,164.22,29735.0,164.53,164.61,164.21,164.22,29735.0
2022-09-30 15:00:00,164.22,164.94,164.15,164.63,20367.0,164.22,164.94,164.15,164.63,20367.0
2022-09-30 15:10:00,164.61,164.77,164.06,164.27,13871.0,164.61,164.77,164.06,164.27,13871.0
2022-09-30 15:20:00,164.24,164.37,163.84,164.37,16901.0,164.24,164.37,163.84,164.37,16901.0
2022-09-30 15:30:00,164.41,164.69,163.87,163.99,21490.0,164.41,164.69,163.87,163.99,21490.0
2022-09-30 15:40:00,163.99,164.32,163.96,164.13,38273.0,163.99,164.32,163.96,164.13,38273.0
2022-09-30 15:50:00,164.05,164.27,163.27,163.43,204782.0,164.05,164.27,163.27,163.43,204782.0
2022-10-03 09:30:00,164.58,165.57,164.39,164.89,32739.0,164.58,165.57,164.39,164.89,32739.0
2022-10-03 09:40:00,165.06,167.09,164.95,166.81,11070.0,165.06,167.09,164.95,166.81,11070.0
2022-10-03 09:50:00,166.72,166.76,166.0,166.05,28941.0,166.72,166.76,166.0,166.05,28941.0
2022-10-03 10:00:00,166.23,167.25,166.2,167.03,42154.0,166.23,167.25,166.2,167.03,42154.0
2022-10-03 10:10:00,167.04,167.17,166.09,166.37,34267.0,167.04,167.17,166.09,166.37,34267.0
2022-10-03 10:20:00,166.52,166.86,165.97,166.86,4683.0,166.52,166.86,165.97,166.86,4683.0
2022-10-03 10:30:00,166.88,167.27,166.62,166.77,19719.0,166.88,167.27,166.62,166.77,19719.0
2022-10-03 10:40:00,166.91,167.44,166.8,167.39,11012.0,166.91,167.44,166.8,167.39,11012.0
2022-10-03 10:50:00,167.37,167.39,166.98,166.98,9752.0,167.37,167.39,166.98,166.98,9752.0
2022-10-03 11:00:00,167.02,167.42,166.69,167.3,12084.0,167.02,167.42,166.69,167.3,12084.0
2022-10-03 11:10:00,167.31,167.57,167.2,167.33,11937.0,167.31,167.57,167.2,167.33,11937.0
2022-10-03 11:20:00,167.34,167.81,167.29,167.55,11924.0,167.34,167.81,167.29,167.55,11924.0
2022-10-03 11:30:00,167.72,167.72,167.22,167.47,14199.0,167.72,167.72,167.22,167.47,14199.0
2022-10-03 11:40:00,167.4,167.41,167.02,167.07,11706.0,167.4,167.41,167.02,167.07,11706.0
2022-10-03 11:50:00,167.15,167.15,166.66,166.86,9522.0,167.15,167.15,166.66,166.86,9522.0
2022-10-03 12:00:00,166.9,167.51,166.69,167.47,31738.0,166.9,167.51,166.69,167.47,31738.0
2022-10-03 12:10:00,167.51,167.77,167.22,167.22,5130.0,167.51,167.77,167.22,167.22,5130.0
2022-10-03 12:20:00,167.18,167.43,167.03,167.19,4806.0,167.18,167.43,167.03,167.19,4806.0
2022-10-03 12:30:00,167.21,167.44,166.99,167.34,12301.0,167.21,167.44,166.99,167.34,12301.0
2022-10-03 12:40:00,167.39,167.56,167.29,167.46,8127.0,167.39,167.56,167.29,167.46,8127.0
2022-10-03 12:50:00,167.51,167.7,167.26,167.65,3810.0,167.51,167.7,167.26,167.65,3810.0
2022-10-03 13:00:00,167.71,168.0,167.71,168.0,6201.0,167.71,168.0,167.71,168.0,6201.0
2022-10-03 13:10:00,167.9,168.21,167.9,168.16,3604.0,167.9,168.21,167.9,168.16,3604.0
2022-10-03 13:20:00,168.14,168.76,168.11,168.71,9801.0,168.14,168.76,168.11,168.71,9801.0
2022-10-03 13:30:00,168.79,168.85,168.51,168.51,30121.0,168.79,168.85,168.51,168.51,30121.0
2022-10-03 13:40:00,168.58,169.15,168.49,169.15,27027.0,168.58,169.15,168.49,169.15,27027.0
2022-10-03 13:50:00,169.14,169.3,168.9,169.14,5164.0,169.14,169.3,168.9,169.14,5164.0
2022-10-03 14:00:00,169.16,169.62,169.13,169.38,6748.0,169.16,169.62,169.13,169.38,6748.0
2022-10-03 14:10:00,169.48,169.86,169.48,169.8,6162.0,169.48,169.86,169.48,169.8,6162.0
2022-10-03 14:20:00,169.81,170.5,169.8,170.49,28117.0,169.81,170.5,169.8,170.49,28117.0
2022-10-03 14:30:00,170.47,170.92,170.43,170.92,10607.0,170.47,170.92,170.43,170.92,10607.0
2022-10-03 14:40:00,170.9,171.15,170.88,170.91,9103.0,170.9,171.15,170.88,170.91,9103.0
2022-10-03 14:50:00,170.84,171.08,170.77,170.91,13668.0,170.84,171.08,170.77,170.91,13668.0
2022-10-03 15:00:00,170.88,171.26,170.79,171.13,12160.0,170.88,171.26,170.79,171.13,12160.0
2022-10-03 15:10:00,171.11,171.11,170.54,170.56,16718.0,171.11,171.11,170.54,170.56,16718.0
2022-10-03 15:20:00,170.62,171.15,170.54,171.15,33239.0,170.62,171.15,170.54,171.15,33239.0
2022-10-03 15:30:00,171.09,171.23,170.78,170.81,26658.0,171.09,171.23,170.78,170.81,26658.0
2022-10-03 15:40:00,170.78,170.78,170.36,170.45,33014.0,170.78,170.78,170.36,170.45,33014.0
2022-10-03 15:50:00,170.47,170.49,170.1,170.2,175598.0,170.47,170.49,170.1,170.2,175598.0
2022-10-04 09:30:00,173.02,173.77,172.0,172.45,100020.0,173.02,173.77,172.0,172.45,100020.0
2022-10-04 09:40:00,172.37,172.8,172.16,172.4,12261.0,172.37,172.8,172.16,172.4,12261.0
2022-10-04 09:50:00,172.36,173.68,172.35,173.58,69502.0,172.36,173.68,172.35,173.58,69502.0
2022-10-04 10:00:00,173.69,174.33,173.21,173.49,17649.0,173.69,174.33,173.21,173.49,17649.0
2022-10-04 10:10:00,173.38,173.92,173.21,173.69,49584.0,173.38,173.92,173.21,173.69,49584.0
2022-10-04 10:20:00,173.72,173.72,172.95,173.16,10510.0,173.72,173.72,172.95,173.16,10510.0
2022-10-04 10:30:00,173.21,173.64,173.05,173.49,15554.0,173.21,173.64,173.05,173.49,15554.0
2022-10-04 10:40:00,173.44,173.72,173.19,173.28,19710.0,173.44,173.72,173.19,173.28,19710.0
2022-10-04 10:50:00,173.31,173.46,172.95,173.0,26895.0,173.31,173.46,172.95,173.0,26895.0
2022-10-04 11:00:00,173.02,173.24,172.68,172.99,17020.0,173.02,173.24,172.68,172.99,17020.0
2022-10-04 11:10:00,172.97,173.07,172.39,172.39,39275.0,172.97,173.07,172.39,172.39,39275.0
2022-10-04 11:20:00,172.39,172.61,172.31,172.49,13298.0,172.39,172.61,172.31,172.49,13298.0
2022-10-04 11:30:00,172.51,172.62,171.86,172.13,23885.0,172.51,172.62,171.86,172.13,23885.0
2022-10-04 11:40:00,172.18,172.29,171.87,171.98,8136.0,172.18,172.29,171.87,171.98,8136.0
2022-10-04 11:50:00,171.97,172.72,171.97,172.72,41339.0,171.97,172.72,171.97,172.72,41339.0
2022-10-04 12:00:00,172.75,172.99,172.67,172.94,18100.0,172.75,172.99,172.67,172.94,18100.0
2022-10-04 12:10:00,172.89,173.2,172.66,172.73,29414.0,172.89,173.2,172.66,172.73,29414.0
2022-10-04 12:20:00,172.75,172.82,172.26,172.49,8469.0,172.75,172.82,172.26,172.49,8469.0
2022-10-04 12:30:00,172.56,172.59,172.38,172.44,7546.0,172.56,172.59,172.38,172.44,7546.0
2022-10-04 12:40:00,172.42,172.5,171.91,172.15,9307.0,172.42,172.5,171.91,172.15,9307.0
2022-10-04 12:50:00,172.19,172.34,172.01,172.3,5550.0,172.19,172.34,172.01,172.3,5550.0
2022-10-04 13:00:00,172.3,172.38,171.81,171.81,12706.0,172.3,172.38,171.81,171.81,12706.0
2022-10-04 13:10:00,171.77,171.94,171.16,171.24,9530.0,171.77,171.94,171.16,171.24,9530.0
2022-10-04 13:20:00,171.18,171.67,171.13,171.54,7999.0,171.18,171.67,171.13,171.54,7999.0
2022-10-04 13:30:00,171.54,171.94,171.54,171.91,9716.0,171.54,171.94,171.54,171.91,9716.0
2022-10-04 13:40:00,171.86,172.19,171.84,171.91,24935.0,171.86,172.19,171.84,171.91,24935.0
2022-10-04 13:50:00,171.91,172.27,171.91,172.01,26048.0,171.91,172.27,171.91,172.01,26048.0
2022-10-04 14:00:00,172.05,172.13,171.67,171.76,29604.0,172.05,172.13,171.67,171.76,29604.0
2022-10-04 14:10:00,171.76,171.81,171.58,171.62,17508.0,171.76,171.81,171.58,171.62,17508.0
2022-10-04 14:20:00,171.68,171.77,171.18,171.2,50094.0,171.68,171.77,171.18,171.2,50094.0
2022-10-04 14:30:00,171.21,171.5,170.9,171.28,53567.0,171.21,171.5,170.9,171.28,53567.0
2022-10-04 14:40:00,171.3,171.5,170.65,171.41,61320.0,171.3,171.5,170.65,171.41,61320.0
2022-10-04 14:50:00,171.42,171.67,171.34,171.47,42483.0,171.42,171.67,171.34,171.47,42483.0
2022-10-04 15:00:00,171.53,171.74,171.04,171.13,49360.0,171.53,171.74,171.04,171.13,49360.0
2022-10-04 15:10:00,171.06,171.06,170.34,170.7,38414.0,171.06,171.06,170.34,170.7,38414.0
2022-10-04 15:20:00,170.72,171.21,170.59,171.09,34747.0,170.72,171.21,170.59,171.09,34747.0
2022-10-04 15:30:00,171.09,171.31,170.75,171.11,14147.0,171.09,171.31,170.75,171.11,14147.0
2022-10-04 15:40:00,171.11,171.21,170.96,171.12,18322.0,171.11,171.21,170.96,171.12,18322.0
2022-10-04 15:50:00,171.14,171.43,171.07,171.34,109485.0,171.14,171.43,171.07,171.34,109485.0
2022-10-05 09:30:00,170.01,170.59,169.13,169.31,54776.0,170.01,170.59,169.13,169.31,54776.0
2022-10-05 09:40:00,169.16,170.53,169.04,170.34,16812.0,169.16,170.53,169.04,170.34,16812.0
2022-10-05 09:50:00,170.26,170.5,169.6,170.1,10927.0,170.26,170.5,169.6,170.1,10927.0
2022-10-05 10:00:00,170.05,170.08,169.16,169.2,19782.0,170.05,170.08,169.16,169.2,19782.0
2022-10-05 10:10:00,169.22,169.67,168.69,168.79,18430.0,169.22,169.67,168.69,168.79,18430.0
2022-10-05 10:20:00,168.82,169.1,168.61,168.61,12299.0,168.82,169.1,168.61,168.61,12299.0
2022-10-05 10:30:00,168.51,168.9,168.43,168.78,13193.0,168.51,168.9,168.43,168.78,13193.0
2022-10-05 10:40:00,168.71,168.74,168.39,168.4,11708.0,168.71,168.74,168.39,168.4,11708.0
2022-10-05 10:50:00,168.37,168.37,167.77,167.79,14114.0,168.37,168.37,167.77,167.79,14114.0
2022-10-05 11:00:00,167.82,168.21,167.78,167.8,17032.0,167.82,168.21,167.78,167.8,17032.0
2022-10-05 11:10:00,167.82,168.19,167.72,168.18,17167.0,167.82,168.19,167.72,168.18,17167.0
2022-10-05 11:20:00,168.17,168.39,168.03,168.29,16536.0,168.17,168.39,168.03,168.29,16536.0
2022-10-05 11:30:00,168.29,168.7,168.21,168.62,18309.0,168.29,168.7,168.21,168.62,18309.0
2022-10-05 11:40:00,168.68,168.76,168.24,168.27,28673.0,168.68,168.76,168.24,168.27,28673.0
2022-10-05 11:50:00,168.3,168.77,168.24,168.56,12924.0,168.3,168.77,168.24,168.56,12924.0
2022-10-05 12:00:00,168.56,169.23,168.23,169.09,21202.0,168.56,169.23,168.23,169.09,21202.0
2022-10-05 12:10:00,169.05,169.53,169.05,169.33,44899.0,169.05,169.53,169.05,169.33,44899.0
2022-10-05 12:20:00,169.32,169.36,169.05,169.2,33440.0,169.32,169.36,169.05,169.2,33440.0
2022-10-05 12:30:00,169.24,169.37,168.93,169.11,10123.0,169.24,169.37,168.93,169.11,10123.0
2022-10-05 12:40:00,169.12,169.37,169.02,169.14,37118.0,169.12,169.37,169.02,169.14,37118.0
2022-10-05 12:50:00,169.17,169.59,169.15,169.34,52866.0,169.17,169.59,169.15,169.34,52866.0
2022-10-05 13:00:00,169.34,169.98,169.3,169.88,72136.0,169.34,169.98,169.3,169.88,72136.0
2022-10-05 13:10:00,169.89,170.3,169.88,170.09,47352.0,169.89,170.3,169.88,170.09,47352.0
2022-10-05 13:20:00,170.1,170.58,169.58,170.02,61839.0,170.1,170.58,169.58,170.02,61839.0
2022-10-05 13:30:00,170.01,170.11,169.71,170.09,16563.0,170.01,170.11,169.71,170.09,16563.0
2022-10-05 13:40:00,170.06,170.37,169.93,170.34,16074.0,170.06,170.37,169.93,170.34,16074.0
2022-10-05 13:50:00,170.35,170.35,169.53,169.55,26734.0,170.35,170.35,169.53,169.55,26734.0
2022-10-05 14:00:00,169.52,170.0,169.38,169.87,57546.0,169.52,170.0,169.38,169.87,57546.0
2022-10-05 14:10:00,169.87,170.04,169.66,169.91,22478.0,169.87,170.04,169.66,169.91,22478.0
2022-10-05 14:20:00,169.85,169.99,169.68,169.84,46804.0,169.85,169.99,169.68,169.84,46804.0
2022-10-05 14:30:00,169.86,170.28,169.81,170.01,38879.0,169.86,170.28,169.81,170.01,38879.0
2022-10-05 14:40:00,170.05,170.24,169.91,169.96,29419.0,170.05,170.24,169.91,169.96,29419.0
2022-10-05 14:50:00,170.04,170.19,169.92,170.12,17676.0,170.04,170.19,169.92,170.12,17676.0
2022-10-05 15:00:00,170.16,170.53,170.16,170.35,30061.0,170.16,170.53,170.16,170.35,30061.0
2022-10-05 15:10:00,170.33,170.79,170.26,170.6,85311.0,170.33,170.79,170.26,170.6,85311.0
2022-10-05 15:20:00,170.61,170.72,170.13,170.15,66796.0,170.61,170.72,170.13,170.15,66796.0
2022-10-05 15:30:00,170.15,170.34,169.63,169.8,110768.0,170.15,170.34,169.63,169.8,110768.0
2022-10-05 15:40:00,169.81,170.0,169.71,169.83,66080.0,169.81,170.0,169.71,169.83,66080.0
2022-10-05 15:50:00,169.8,169.84,169.19,169.7,193863.0,169.8,169.84,169.19,169.7,193863.0
2022-10-06 09:30:00,169.95,170.72,169.44,170.63,30842.0,169.95,170.72,169.44,170.63,30842.0
2022-10-06 09:40:00,170.58,171.11,170.39,170.85,30292.0,170.58,171.11,170.39,170.85,30292.0
2022-10-06 09:50:00,170.84,171.64,169.73,169.79,33288.0,170.84,171.64,169.73,169.79,33288.0
2022-10-06 10:00:00,169.87,170.03,168.39,168.79,34808.0,169.87,170.03,168.39,168.79,34808.0
2022-10-06 10:10:00,168.83,168.95,168.41,168.64,19149.0,168.83,168.95,168.41,168.64,19149.0
2022-10-06 10:20:00,168.71,168.82,168.25,168.25,9846.0,168.71,168.82,168.25,168.25,9846.0
2022-10-06 10:30:00,168.27,169.01,168.18,168.84,13244.0,168.27,169.01,168.18,168.84,13244.0
2022-10-06 10:40:00,168.89,169.58,168.79,169.4,14660.0,168.89,169.58,168.79,169.4,14660.0
2022-10-06 10:50:00,169.37,169.83,169.22,169.76,54210.0,169.37,169.83,169.22,169.76,54210.0
2022-10-06 11:00:00,169.8,169.9,169.09,169.61,41876.0,169.8,169.9,169.09,169.61,41876.0
2022-10-06 11:10:00,169.68,170.12,169.45,170.01,20727.0,169.68,170.12,169.45,170.01,20727.0
2022-10-06 11:20:00,170.07,170.5,169.98,170.05,29575.0,170.07,170.5,169.98,170.05,29575.0
2022-10-06 11:30:00,170.05,170.16,169.91,169.91,25495.0,170.05,170.16,169.91,169.91,25495.0
2022-10-06 11:40:00,170.0,170.37,169.56,170.29,24138.0,170.0,170.37,169.56,170.29,24138.0
2022-10-06 11:50:00,170.25,170.51,169.61,169.7,24444.0,170.25,170.51,169.61,169.7,24444.0
2022-10-06 12:00:00,169.7,169.75,169.11,169.16,31387.0,169.7,169.75,169.11,169.16,31387.0
2022-10-06 12:10:00,169.13,169.33,169.02,169.18,43048.0,169.13,169.33,169.02,169.18,43048.0
2022-10-06 12:20:00,169.19,169.64,169.18,169.61,20305.0,169.19,169.64,169.18,169.61,20305.0
2022-10-06 12:30:00,169.56,170.04,169.29,169.83,19469.0,169.56,170.04,169.29,169.83,19469.0
2022-10-06 12:40:00,169.8,170.35,169.76,170.26,8297.0,169.8,170.35,169.76,170.26,8297.0
2022-10-06 12:50:00,170.24,170.33,170.1,170.11,7700.0,170.24,170.33,170.1,170.11,7700.0
2022-10-06 13:00:00,170.12,170.22,169.69,169.7,46657.0,170.12,170.22,169.69,169.7,46657.0
2022-10-06 13:10:00,169.71,170.08,169.62,170.05,17087.0,169.71,170.08,169.62,170.05,17087.0
2022-10-06 13:20:00,170.05,170.46,170.01,170.23,9489.0,170.05,170.46,170.01,170.23,9489.0
2022-10-06 13:30:00,170.23,170.23,169.68,169.68,15801.0,170.23,170.23,169.68,169.68,15801.0
2022-10-06 13:40:00,169.74,170.27,169.65,170.27,97060.0,169.74,170.27,169.65,170.27,97060.0
2022-10-06 13:50:00,170.42,170.42,170.01,170.03,19851.0,170.42,170.42,170.01,170.03,19851.0
2022-10-06 14:00:00,170.09,170.09,169.33,169.39,12678.0,170.09,170.09,169.33,169.39,12678.0
2022-10-06 14:10:00,169.37,169.54,169.31,169.43,12358.0,169.37,169.54,169.31,169.43,12358.0
2022-10-06 14:20:00,169.44,169.63,169.43,169.54,7007.0,169.44,169.63,169.43,169.54,7007.0
2022-10-06 14:30:00,169.58,169.73,169.25,169.32,8658.0,169.58,169.73,169.25,169.32,8658.0
2022-10-06 14:40:00,169.35,169.41,168.88,168.89,9400.0,169.35,169.41,168.88,168.89,9400.0
2022-10-06 14:50:00,168.82,169.11,168.65,168.95,8068.0,168.82,169.11,168.65,168.95,8068.0
2022-10-06 15:00:00,168.96,169.02,168.71,168.85,10430.0,168.96,169.02,168.71,168.85,10430.0
2022-10-06 15:10:00,168.86,168.88,168.57,168.88,21346.0,168.86,168.88,168.57,168.88,21346.0
2022-10-06 15:20:00,168.87,169.25,168.82,169.25,25448.0,168.87,169.25,168.82,169.25,25448.0
2022-10-06 15:30:00,169.25,169.25,169.03,169.05,39555.0,169.25,169.25,169.03,169.05,39555.0
2022-10-06 15:40:00,169.05,169.12,168.63,168.68,31966.0,169.05,169.12,168.63,168.68,31966.0
2022-10-06 15:50:00,168.65,168.77,168.17,168.47,145459.0,168.65,168.77,168.17,168.47,145459.0
2022-10-07 09:30:00,165.26,165.62,163.95,164.59,41597.0,165.26,165.62,163.95,164.59,41597.0
2022-10-07 09:40:00,164.32,164.43,162.89,162.9,24967.0,164.32,164.43,162.89,162.9,24967.0
2022-10-07 09:50:00,162.91,163.06,162.53,162.72,13883.0,162.91,163.06,162.53,162.72,13883.0
2022-10-07 10:00:00,162.65,162.81,162.07,162.17,47805.0,162.65,162.81,162.07,162.17,47805.0
2022-10-07 10:10:00,162.09,162.37,161.89,161.99,21519.0,162.09,162.37,161.89,161.99,21519.0
2022-10-07 10:20:00,162.03,162.95,161.74,162.7,12979.0,162.03,162.95,161.74,162.7,12979.0
2022-10-07 10:30:00,162.69,162.76,162.1,162.1,11069.0,162.69,162.76,162.1,162.1,11069.0
2022-10-07 10:40:00,162.13,162.39,162.04,162.18,15252.0,162.13,162.39,162.04,162.18,15252.0
2022-10-07 10:50:00,162.18,162.31,161.86,162.16,23109.0,162.18,162.31,161.86,162.16,23109.0
2022-10-07 11:00:00,162.1,162.31,162.0,162.05,14100.0,162.1,162.31,162.0,162.05,14100.0
2022-10-07 11:10:00,162.01,162.28,161.86,161.86,17391.0,162.01,162.28,161.86,161.86,17391.0
2022-10-07 11:20:00,161.87,161.93,161.51,161.85,21635.0,161.87,161.93,161.51,161.85,21635.0
2022-10-07 11:30:00,161.81,161.98,161.24,161.26,16460.0,161.81,161.98,161.24,161.26,16460.0
2022-10-07 11:40:00,161.26,161.35,160.36,160.36,31894.0,161.26,161.35,160.36,160.36,31894.0
2022-10-07 11:50:00,160.4,160.78,160.39,160.64,21562.0,160.4,160.78,160.39,160.64,21562.0
2022-10-07 12:00:00,160.64,160.91,160.55,160.6,32076.0,160.64,160.91,160.55,160.6,32076.0
2022-10-07 12:10:00,160.63,160.85,160.32,160.32,22345.0,160.63,160.85,160.32,160.32,22345.0
2022-10-07 12:20:00,160.36,160.37,159.82,160.03,15778.0,160.36,160.37,159.82,160.03,15778.0
2022-10-07 12:30:00,160.04,160.04,159.77,159.97,10912.0,160.04,160.04,159.77,159.97,10912.0
2022-10-07 12:40:00,159.96,159.96,159.41,159.57,15360.0,159.96,159.96,159.41,159.57,15360.0
2022-10-07 12:50:00,159.59,159.59,159.26,159.43,20789.0,159.59,159.59,159.26,159.43,20789.0
2022-10-07 13:00:00,159.41,159.54,159.06,159.2,28411.0,159.41,159.54,159.06,159.2,28411.0
2022-10-07 13:10:00,159.21,160.0,159.21,159.87,11993.0,159.21,160.0,159.21,159.87,11993.0
2022-10-07 13:20:00,159.87,159.96,159.51,159.51,18945.0,159.87,159.96,159.51,159.51,18945.0
2022-10-07 13:30:00,159.5,159.79,159.35,159.75,17326.0,159.5,159.79,159.35,159.75,17326.0
2022-10-07 13:40:00,159.71,160.08,159.71,159.83,17254.0,159.71,160.08,159.71,159.83,17254.0
2022-10-07 13:50:00,159.83,159.92,159.44,159.44,15237.0,159.83,159.92,159.44,159.44,15237.0
2022-10-07 14:00:00,159.43,159.77,159.43,159.53,19683.0,159.43,159.77,159.43,159.53,19683.0
2022-10-07 14:10:00,159.5,159.59,159.22,159.37,41162.0,159.5,159.59,159.22,159.37,41162.0
2022-10-07 14:20:00,159.36,159.41,158.83,158.88,21959.0,159.36,159.41,158.83,158.88,21959.0
2022-10-07 14:30:00,158.85,159.04,158.59,158.9,22552.0,158.85,159.04,158.59,158.9,22552.0
2022-10-07 14:40:00,158.88,158.99,158.49,158.6,22160.0,158.88,158.99,158.49,158.6,22160.0
2022-10-07 14:50:00,158.64,158.88,158.5,158.81,26785.0,158.64,158.88,158.5,158.81,26785.0
2022-10-07 15:00:00,158.83,159.16,158.67,158.71,33919.0,158.83,159.16,158.67,158.71,33919.0
2022-10-07 15:10:00,158.74,158.81,158.39,158.43,25156.0,158.74,158.81,158.39,158.43,25156.0
2022-10-07 15:20:00,158.43,158.55,158.06,158.16,36526.0,158.43,158.55,158.06,158.16,36526.0
2022-10-07 15:30:00,158.18,158.42,158.0,158.41,102304.0,158.18,158.42,158.0,158.41,102304.0
2022-10-07 15:40:00,158.38,158.78,158.31,158.47,63234.0,158.38,158.78,158.31,158.47,63234.0
2022-10-07 15:50:00,158.54,159.13,158.54,158.9,191602.0,158.54,159.13,158.54,158.9,191602.0
2022-10-10 09:30:00,159.42,159.86,156.79,156.87,37068.0,159.42,159.86,156.79,156.87,37068.0
2022-10-10 09:40:00,156.82,157.12,155.4,155.49,20606.0,156.82,157.12,155.4,155.49,20606.0
2022-10-10 09:50:00,155.2,155.65,154.73,154.98,31868.0,155.2,155.65,154.73,154.98,31868.0
2022-10-10 10:00:00,154.92,155.19,154.47,154.52,28995.0,154.92,155.19,154.47,154.52,28995.0
2022-10-10 10:10:00,154.54,154.85,153.89,154.85,30135.0,154.54,154.85,153.89,154.85,30135.0
2022-10-10 10:20:00,154.97,155.56,154.71,155.21,23261.0,154.97,155.56,154.71,155.21,23261.0
2022-10-10 10:30:00,155.02,155.13,153.35,153.52,21863.0,155.02,155.13,153.35,153.52,21863.0
2022-10-10 10:40:00,153.46,153.73,153.3,153.43,25258.0,153.46,153.73,153.3,153.43,25258.0
2022-10-10 10:50:00,153.46,153.68,152.73,153.68,61344.0,153.46,153.68,152.73,153.68,61344.0
2022-10-10 11:00:00,153.59,154.12,153.38,153.87,37092.0,153.59,154.12,153.38,153.87,37092.0
2022-10-10 11:10:00,153.95,154.3,153.84,153.9,32713.0,153.95,154.3,153.84,153.9,32713.0
2022-10-10 11:20:00,153.9,155.1,153.9,154.97,22095.0,153.9,155.1,153.9,154.97,22095.0
2022-10-10 11:30:00,154.94,155.22,154.79,155.01,39730.0,154.94,155.22,154.79,155.01,39730.0
2022-10-10 11:40:00,154.9,155.23,154.57,155.17,55836.0,154.9,155.23,154.57,155.17,55836.0
2022-10-10 11:50:00,155.16,155.78,155.15,155.22,19463.0,155.16,155.78,155.15,155.22,19463.0
2022-10-10 12:00:00,155.14,155.16,154.69,154.69,7250.0,155.14,155.16,154.69,154.69,7250.0
2022-10-10 12:10:00,154.69,155.05,154.69,154.94,6940.0,154.69,155.05,154.69,154.94,6940.0
2022-10-10 12:20:00,154.92,154.96,154.26,154.56,13525.0,154.92,154.96,154.26,154.56,13525.0
2022-10-10 12:30:00,154.54,154.65,154.43,154.6,5431.0,154.54,154.65,154.43,154.6,5431.0
2022-10-10 12:40:00,154.6,154.79,154.5,154.74,8914.0,154.6,154.79,154.5,154.74,8914.0
2022-10-10 12:50:00,154.75,155.09,154.72,154.81,87458.0,154.75,155.09,154.72,154.81,87458.0
2022-10-10 13:00:00,154.76,154.76,154.04,154.04,10821.0,154.76,154.76,154.04,154.04,10821.0
2022-10-10 13:10:00,154.11,154.74,153.86,154.61,30166.0,154.11,154.74,153.86,154.61,30166.0
2022-10-10 13:20:00,154.74,154.99,154.5,154.57,7706.0,154.74,154.99,154.5,154.57,7706.0
2022-10-10 13:30:00,154.48,154.88,154.44,154.66,15730.0,154.48,154.88,154.44,154.66,15730.0
2022-10-10 13:40:00,154.67,155.4,154.28,155.29,18070.0,154.67,155.4,154.28,155.29,18070.0
2022-10-10 13:50:00,155.26,155.75,155.24,155.37,31061.0,155.26,155.75,155.24,155.37,31061.0
2022-10-10 14:00:00,155.41,155.41,155.0,155.06,22224.0,155.41,155.41,155.0,155.06,22224.0
2022-10-10 14:10:00,155.06,155.13,154.3,154.39,34431.0,155.06,155.13,154.3,154.39,34431.0
2022-10-10 14:20:00,154.45,154.53,153.97,154.4,13964.0,154.45,154.53,153.97,154.4,13964.0
2022-10-10 14:30:00,154.38,154.92,154.26,154.92,61291.0,154.38,154.92,154.26,154.92,61291.0
2022-10-10 14:40:00,155.01,155.08,154.4,154.4,8278.0,155.01,155.08,154.4,154.4,8278.0
2022-10-10 14:50:00,154.43,154.86,154.38,154.8,18618.0,154.43,154.86,154.38,154.8,18618.0
2022-10-10 15:00:00,154.79,154.98,154.56,154.72,5666.0,154.79,154.98,154.56,154.72,5666.0
2022-10-10 15:10:00,154.69,155.37,154.59,155.35,11691.0,154.69,155.37,154.59,155.35,11691.0
2022-10-10 15:20:00,155.38,155.5,154.58,154.66,9340.0,155.38,155.5,154.58,154.66,9340.0
2022-10-10 15:30:00,154.63,155.31,154.62,155.04,16448.0,154.63,155.31,154.62,155.04,16448.0
2022-10-10 15:40:00,155.04,155.12,154.75,155.12,26670.0,155.04,155.12,154.75,155.12,26670.0
2022-10-10 15:50:00,155.2,155.4,154.56,154.71,169423.0,155.2,155.4,154.56,154.71,169423.0
2022-10-11 09:30:00,154.57,154.9,153.74,153.74,72116.0,154.57,154.9,153.74,153.74,72116.0
2022-10-11 09:40:00,153.69,153.74,152.61,152.68,52242.0,153.69,153.74,152.61,152.68,52242.0
2022-10-11 09:50:00,152.72,152.79,151.36,151.58,55948.0,152.72,152.79,151.36,151.58,55948.0
2022-10-11 10:00:00,151.52,151.58,150.76,151.22,36837.0,151.52,151.58,150.76,151.22,36837.0
2022-10-11 10:10:00,151.19,151.49,150.84,150.84,27626.0,151.19,151.49,150.84,150.84,27626.0
2022-10-11 10:20:00,150.86,150.96,150.54,150.76,32262.0,150.86,150.96,150.54,150.76,32262.0
2022-10-11 10:30:00,150.66,151.02,150.39,150.77,25560.0,150.66,151.02,150.39,150.77,25560.0
2022-10-11 10:40:00,150.81,151.38,150.5,150.5,78304.0,150.81,151.38,150.5,150.5,78304.0
2022-10-11 10:50:00,150.54,150.66,149.86,149.89,41424.0,150.54,150.66,149.86,149.89,41424.0
2022-10-11 11:00:00,149.99,150.72,149.82,149.97,30056.0,149.99,150.72,149.82,149.97,30056.0
2022-10-11 11:10:00,150.02,150.13,149.56,149.56,27631.0,150.02,150.13,149.56,149.56,27631.0
2022-10-11 11:20:00,149.62,150.43,149.55,150.24,41671.0,149.62,150.43,149.55,150.24,41671.0
2022-10-11 11:30:00,150.24,150.87,150.08,150.5,74995.0,150.24,150.87,150.08,150.5,74995.0
2022-10-11 11:40:00,150.56,150.59,150.11,150.27,59680.0,150.56,150.59,150.11,150.27,59680.0
2022-10-11 11:50:00,150.21,150.49,149.83,149.85,45581.0,150.21,150.49,149.83,149.85,45581.0
2022-10-11 12:00:00,149.9,149.9,148.91,148.92,59273.0,149.9,149.9,148.91,148.92,59273.0
2022-10-11 12:10:00,148.94,149.62,148.94,149.61,37218.0,148.94,149.62,148.94,149.61,37218.0
2022-10-11 12:20:00,149.61,149.84,149.32,149.46,48123.0,149.61,149.84,149.32,149.46,48123.0
2022-10-11 12:30:00,149.46,149.54,149.18,149.41,40142.0,149.46,149.54,149.18,149.41,40142.0
2022-10-11 12:40:00,149.39,150.66,149.25,150.41,40451.0,149.39,150.66,149.25,150.41,40451.0
2022-10-11 12:50:00,150.43,150.52,149.84,149.9,29389.0,150.43,150.52,149.84,149.9,29389.0
2022-10-11 13:00:00,149.9,150.22,149.76,150.02,30688.0,149.9,150.22,149.76,150.02,30688.0
2022-10-11 13:10:00,150.04,150.14,149.41,149.41,24540.0,150.04,150.14,149.41,149.41,24540.0
2022-10-11 13:20:00,149.47,149.64,149.04,149.2,32341.0,149.47,149.64,149.04,149.2,32341.0
2022-10-11 13:30:00,149.22,149.49,149.11,149.42,45390.0,149.22,149.49,149.11,149.42,45390.0
2022-10-11 13:40:00,149.47,149.72,149.34,149.38,66578.0,149.47,149.72,149.34,149.38,66578.0
2022-10-11 13:50:00,149.35,149.69,149.22,149.43,43178.0,149.35,149.69,149.22,149.43,43178.0
2022-10-11 14:00:00,149.43,149.62,149.08,149.19,68930.0,149.43,149.62,149.08,149.19,68930.0
2022-10-11 14:10:00,149.19,149.19,148.55,148.55,53580.0,149.19,149.19,148.55,148.55,53580.0
2022-10-11 14:20:00,148.51,149.21,148.51,149.21,55938.0,148.51,149.21,148.51,149.21,55938.0
2022-10-11 14:30:00,149.17,149.37,149.11,149.34,53716.0,149.17,149.37,149.11,149.34,53716.0
2022-10-11 14:40:00,149.34,149.52,148.28,148.52,46154.0,149.34,149.52,148.28,148.52,46154.0
2022-10-11 14:50:00,148.52,148.61,147.69,147.8,49905.0,148.52,148.61,147.69,147.8,49905.0
2022-10-11 15:00:00,147.82,148.03,147.53,147.6,56673.0,147.82,148.03,147.53,147.6,56673.0
2022-10-11 15:10:00,147.58,147.61,147.06,147.45,120803.0,147.58,147.61,147.06,147.45,120803.0
2022-10-11 15:20:00,147.48,148.06,147.47,147.98,90613.0,147.48,148.06,147.47,147.98,90613.0
2022-10-11 15:30:00,147.97,148.56,147.79,148.34,93623.0,147.97,148.56,147.79,148.34,93623.0
2022-10-11 15:40:00,148.34,148.35,147.77,148.33,162231.0,148.34,148.35,147.77,148.33,162231.0
2022-10-11 15:50:00,148.31,148.31,147.58,148.06,472688.0,148.31,148.31,147.58,148.06,472688.0
2022-10-12 09:30:00,149.24,150.38,148.71,150.28,98821.0,149.24,150.38,148.71,150.28,98821.0
2022-10-12 09:40:00,150.22,151.33,150.08,150.95,62920.0,150.22,151.33,150.08,150.95,62920.0
2022-10-12 09:50:00,151.03,151.31,150.32,150.35,33664.0,151.03,151.31,150.32,150.35,33664.0
2022-10-12 10:00:00,150.42,150.75,149.7,150.24,42648.0,150.42,150.75,149.7,150.24,42648.0
2022-10-12 10:10:00,150.26,150.44,149.68,150.25,63276.0,150.26,150.44,149.68,150.25,63276.0
2022-10-12 10:20:00,150.3,150.97,150.04,150.43,33457.0,150.3,150.97,150.04,150.43,33457.0
2022-10-12 10:30:00,150.49,150.6,150.04,150.04,42559.0,150.49,150.6,150.04,150.04,42559.0
2022-10-12 10:40:00,150.03,150.09,149.44,149.63,54950.0,150.03,150.09,149.44,149.63,54950.0
2022-10-12 10:50:00,149.67,150.02,149.52,149.67,26263.0,149.67,150.02,149.52,149.67,26263.0
2022-10-12 11:00:00,149.63,150.13,149.63,149.91,14986.0,149.63,150.13,149.63,149.91,14986.0
2022-10-12 11:10:00,149.88,150.09,149.71,150.02,18334.0,149.88,150.09,149.71,150.02,18334.0
2022-10-12 11:20:00,150.01,150.02,149.48,149.99,26380.0,150.01,150.02,149.48,149.99,26380.0
2022-10-12 11:30:00,150.0,150.08,149.52,149.82,29620.0,150.0,150.08,149.52,149.82,29620.0
2022-10-12 11:40:00,149.9,150.4,149.73,150.23,24025.0,149.9,150.4,149.73,150.23,24025.0
2022-10-12 11:50:00,150.22,150.74,150.19,150.65,19392.0,150.22,150.74,150.19,150.65,19392.0
2022-10-12 12:00:00,150.63,150.84,150.08,150.35,18182.0,150.63,150.84,150.08,150.35,18182.0
2022-10-12 12:10:00,150.25,150.26,149.85,149.85,17510.0,150.25,150.26,149.85,149.85,17510.0
2022-10-12 12:20:00,149.91,149.92,149.46,149.55,11633.0,149.91,149.92,149.46,149.55,11633.0
2022-10-12 12:30:00,149.51,149.51,149.05,149.36,17489.0,149.51,149.51,149.05,149.36,17489.0
2022-10-12 12:40:00,149.34,149.61,149.28,149.46,17950.0,149.34,149.61,149.28,149.46,17950.0
2022-10-12 12:50:00,149.51,149.6,149.45,149.5,19411.0,149.51,149.6,149.45,149.5,19411.0
2022-10-12 13:00:00,149.52,149.71,149.08,149.17,20505.0,149.52,149.71,149.08,149.17,20505.0
2022-10-12 13:10:00,149.17,149.34,148.95,148.97,25917.0,149.17,149.34,148.95,148.97,25917.0
2022-10-12 13:20:00,148.99,149.22,148.89,149.19,26571.0,148.99,149.22,148.89,149.19,26571.0
2022-10-12 13:30:00,149.24,149.3,148.56,148.78,23642.0,149.24,149.3,148.56,148.78,23642.0
2022-10-12 13:40:00,148.78,148.95,148.65,148.95,18223.0,148.78,148.95,148.65,148.95,18223.0
2022-10-12 13:50:00,148.93,148.93,148.48,148.56,31996.0,148.93,148.93,148.48,148.56,31996.0
2022-10-12 14:00:00,148.63,148.86,148.04,148.52,61768.0,148.63,148.86,148.04,148.52,61768.0
2022-10-12 14:10:00,148.45,148.85,148.36,148.69,43009.0,148.45,148.85,148.36,148.69,43009.0
2022-10-12 14:20:00,148.65,148.88,148.32,148.73,23051.0,148.65,148.88,148.32,148.73,23051.0
2022-10-12 14:30:00,148.71,148.84,148.45,148.57,24623.0,148.71,148.84,148.45,148.57,24623.0
2022-10-12 14:40:00,148.57,148.68,148.16,148.24,25301.0,148.57,148.68,148.16,148.24,25301.0
2022-10-12 14:50:00,148.22,148.22,147.84,147.95,24925.0,148.22,148.22,147.84,147.95,24925.0
2022-10-12 15:00:00,147.95,148.06,147.83,147.96,24750.0,147.95,148.06,147.83,147.96,24750.0
2022-10-12 15:10:00,147.96,148.25,147.83,148.24,47823.0,147.96,148.25,147.83,148.24,47823.0
2022-10-12 15:20:00,148.27,148.47,148.06,148.3,44101.0,148.27,148.47,148.06,148.3,44101.0
2022-10-12 15:30:00,148.29,148.78,148.25,148.56,47424.0,148.29,148.78,148.25,148.56,47424.0
2022-10-12 15:40:00,148.55,148.72,148.14,148.16,49302.0,148.55,148.72,148.14,148.16,49302.0
2022-10-12 15:50:00,148.16,148.34,147.86,147.96,245644.0,148.16,148.34,147.86,147.96,245644.0
2022-10-13 09:30:00,142.37,144.06,142.33,143.39,109738.0,142.37,144.06,142.33,143.39,109738.0
2022-10-13 09:40:00,143.47,144.17,143.13,143.93,50767.0,143.47,144.17,143.13,143.93,50767.0
2022-10-13 09:50:00,143.87,144.71,143.25,143.69,72538.0,143.87,144.71,143.25,143.69,72538.0
2022-10-13 10:00:00,143.69,144.65,143.57,144.53,98978.0,143.69,144.65,143.57,144.53,98978.0
2022-10-13 10:10:00,144.55,144.99,144.12,144.22,34364.0,144.55,144.99,144.12,144.22,34364.0
2022-10-13 10:20:00,144.25,144.37,143.58,143.88,57525.0,144.25,144.37,143.58,143.88,57525.0
2022-10-13 10:30:00,143.8,144.34,143.68,144.34,77271.0,143.8,144.34,143.68,144.34,77271.0
2022-10-13 10:40:00,144.35,144.81,144.22,144.5,74051.0,144.35,144.81,144.22,144.5,74051.0
2022-10-13 10:50:00,144.51,145.28,144.12,144.38,53994.0,144.51,145.28,144.12,144.38,53994.0
2022-10-13 11:00:00,144.36,145.99,144.22,145.96,88700.0,144.36,145.99,144.22,145.96,88700.0
2022-10-13 11:10:00,145.94,148.21,145.76,148.02,162001.0,145.94,148.21,145.76,148.02,162001.0
2022-10-13 11:20:00,148.03,150.0,147.76,148.71,139542.0,148.03,150.0,147.76,148.71,139542.0
2022-10-13 11:30:00,148.8,151.08,148.05,150.26,61884.0,148.8,151.08,148.05,150.26,61884.0
2022-10-13 11:40:00,150.48,151.49,149.01,149.18,101205.0,150.48,151.49,149.01,149.18,101205.0
2022-10-13 11:50:00,149.03,149.53,148.52,148.56,48485.0,149.03,149.53,148.52,148.56,48485.0
2022-10-13 12:00:00,148.6,149.11,148.21,148.58,55699.0,148.6,149.11,148.21,148.58,55699.0
2022-10-13 12:10:00,148.6,148.66,147.41,147.45,64494.0,148.6,148.66,147.41,147.45,64494.0
2022-10-13 12:20:00,147.49,147.54,146.53,146.6,61464.0,147.49,147.54,146.53,146.6,61464.0
2022-10-13 12:30:00,146.61,147.17,146.54,146.69,85474.0,146.61,147.17,146.54,146.69,85474.0
2022-10-13 12:40:00,146.66,147.42,146.59,147.42,90839.0,146.66,147.42,146.59,147.42,90839.0
2022-10-13 12:50:00,147.45,147.61,147.08,147.28,88931.0,147.45,147.61,147.08,147.28,88931.0
2022-10-13 13:00:00,147.3,148.03,147.23,147.53,72290.0,147.3,148.03,147.23,147.53,72290.0
2022-10-13 13:10:00,147.56,148.54,147.15,148.54,100162.0,147.56,148.54,147.15,148.54,100162.0
2022-10-13 13:20:00,148.62,150.01,148.62,149.42,63327.0,148.62,150.01,148.62,149.42,63327.0
2022-10-13 13:30:00,149.44,150.0,149.41,149.71,53829.0,149.44,150.0,149.41,149.71,53829.0
2022-10-13 13:40:00,149.77,149.84,149.03,149.49,73780.0,149.77,149.84,149.03,149.49,73780.0
2022-10-13 13:50:00,149.52,149.65,149.14,149.31,62551.0,149.52,149.65,149.14,149.31,62551.0
2022-10-13 14:00:00,149.25,149.83,149.14,149.82,74858.0,149.25,149.83,149.14,149.82,74858.0
2022-10-13 14:10:00,149.84,150.0,149.38,149.96,19463.0,149.84,150.0,149.38,149.96,19463.0
2022-10-13 14:20:00,149.97,150.31,149.48,149.51,44094.0,149.97,150.31,149.48,149.51,44094.0
2022-10-13 14:30:00,149.51,150.16,149.49,150.08,40673.0,149.51,150.16,149.49,150.08,40673.0
2022-10-13 14:40:00,150.04,150.3,149.81,150.1,79600.0,150.04,150.3,149.81,150.1,79600.0
2022-10-13 14:50:00,150.05,151.07,149.91,150.81,70057.0,150.05,151.07,149.91,150.81,70057.0
2022-10-13 15:00:00,150.78,151.59,150.53,151.55,114078.0,150.78,151.59,150.53,151.55,114078.0
2022-10-13 15:10:00,151.55,151.62,151.15,151.21,49930.0,151.55,151.62,151.15,151.21,49930.0
2022-10-13 15:20:00,151.2,151.23,150.77,150.79,37331.0,151.2,151.23,150.77,150.79,37331.0
2022-10-13 15:30:00,150.82,151.2,150.22,150.44,62484.0,150.82,151.2,150.22,150.44,62484.0
2022-10-13 15:40:00,150.4,151.05,150.26,150.87,59572.0,150.4,151.05,150.26,150.87,59572.0
2022-10-13 15:50:00,150.89,151.32,150.37,150.51,213769.0,150.89,151.32,150.37,150.51,213769.0
2022-10-14 09:30:00,152.32,152.92,150.9,152.48,42081.0,152.32,152.92,150.9,152.48,42081.0
2022-10-14 09:40:00,152.37,152.37,151.39,151.75,23564.0,152.37,152.37,151.39,151.75,23564.0
2022-10-14 09:50:00,151.75,151.98,151.09,151.66,27811.0,151.75,151.98,151.09,151.66,27811.0
2022-10-14 10:00:00,151.64,151.64,150.07,150.63,50244.0,151.64,151.64,150.07,150.63,50244.0
2022-10-14 10:10:00,150.65,150.92,150.2,150.67,30533.0,150.65,150.92,150.2,150.67,30533.0
2022-10-14 10:20:00,150.74,150.89,149.91,150.53,24458.0,150.74,150.89,149.91,150.53,24458.0
2022-10-14 10:30:00,150.42,150.95,149.95,150.15,24076.0,150.42,150.95,149.95,150.15,24076.0
2022-10-14 10:40:00,150.22,150.47,149.46,149.5,38465.0,150.22,150.47,149.46,149.5,38465.0
2022-10-14 10:50:00,149.53,150.43,149.33,150.2,28070.0,149.53,150.43,149.33,150.2,28070.0
2022-10-14 11:00:00,150.18,150.83,150.08,150.2,25947.0,150.18,150.83,150.08,150.2,25947.0
2022-10-14 11:10:00,150.28,150.3,149.06,149.2,16509.0,150.28,150.3,149.06,149.2,16509.0
2022-10-14 11:20:00,149.25,149.99,149.23,149.99,13666.0,149.25,149.99,149.23,149.99,13666.0
2022-10-14 11:30:00,150.03,150.04,149.19,149.57,18968.0,150.03,150.04,149.19,149.57,18968.0
2022-10-14 11:40:00,149.64,149.64,148.69,148.78,16681.0,149.64,149.64,148.69,148.78,16681.0
2022-10-14 11:50:00,148.81,148.99,148.22,148.24,18140.0,148.81,148.99,148.22,148.24,18140.0
2022-10-14 12:00:00,148.24,148.76,147.79,147.79,25248.0,148.24,148.76,147.79,147.79,25248.0
2022-10-14 12:10:00,147.8,148.12,147.63,148.07,18580.0,147.8,148.12,147.63,148.07,18580.0
2022-10-14 12:20:00,148.06,148.37,147.9,148.25,12579.0,148.06,148.37,147.9,148.25,12579.0
2022-10-14 12:30:00,148.3,148.45,147.98,148.06,8971.0,148.3,148.45,147.98,148.06,8971.0
2022-10-14 12:40:00,148.05,148.49,148.05,148.09,7747.0,148.05,148.49,148.05,148.09,7747.0
2022-10-14 12:50:00,148.0,148.0,147.7,147.79,11293.0,148.0,148.0,147.7,147.79,11293.0
2022-10-14 13:00:00,147.82,148.13,147.63,147.64,10033.0,147.82,148.13,147.63,147.64,10033.0
2022-10-14 13:10:00,147.71,147.84,147.41,147.55,10843.0,147.71,147.84,147.41,147.55,10843.0
2022-10-14 13:20:00,147.55,147.94,147.48,147.94,16391.0,147.55,147.94,147.48,147.94,16391.0
2022-10-14 13:30:00,147.91,148.48,147.9,148.31,20984.0,147.91,148.48,147.9,148.31,20984.0
2022-10-14 13:40:00,148.28,148.43,148.09,148.4,13298.0,148.28,148.43,148.09,148.4,13298.0
2022-10-14 13:50:00,148.36,148.69,148.21,148.68,20422.0,148.36,148.69,148.21,148.68,20422.0
2022-10-14 14:00:00,148.65,148.65,148.21,148.26,17183.0,148.65,148.65,148.21,148.26,17183.0
2022-10-14 14:10:00,148.23,148.23,147.55,147.55,24787.0,148.23,148.23,147.55,147.55,24787.0
2022-10-14 14:20:00,147.56,147.82,147.55,147.8,18906.0,147.56,147.82,147.55,147.8,18906.0
2022-10-14 14:30:00,147.78,147.87,147.61,147.75,17308.0,147.78,147.87,147.61,147.75,17308.0
2022-10-14 14:40:00,147.76,147.91,147.56,147.78,23728.0,147.76,147.91,147.56,147.78,23728.0
2022-10-14 14:50:00,147.72,147.96,147.64,147.96,24808.0,147.72,147.96,147.64,147.96,24808.0
2022-10-14 15:00:00,147.95,148.33,147.77,147.93,27541.0,147.95,148.33,147.77,147.93,27541.0
2022-10-14 15:10:00,147.92,147.97,147.47,147.75,34948.0,147.92,147.97,147.47,147.75,34948.0
2022-10-14 15:20:00,147.71,148.22,147.67,148.14,41153.0,147.71,148.22,147.67,148.14,41153.0
2022-10-14 15:30:00,148.14,148.56,147.97,148.15,55673.0,148.14,148.56,147.97,148.15,55673.0
2022-10-14 15:40:00,148.11,148.17,147.65,147.86,48450.0,148.11,148.17,147.65,147.86,48450.0
2022-10-14 15:50:00,147.89,148.06,147.23,147.47,179341.0,147.89,148.06,147.23,147.47,179341.0
2022-10-17 09:30:00,152.16,153.6,151.83,153.28,77267.0,152.16,153.6,151.83,153.28,77267.0
2022-10-17 09:40:00,153.42,154.62,153.19,154.58,51577.0,153.42,154.62,153.19,154.58,51577.0
2022-10-17 09:50:00,154.68,155.08,154.05,154.61,35369.0,154.68,155.08,154.05,154.61,35369.0
2022-10-17 10:00:00,154.58,154.78,154.09,154.52,39759.0,154.58,154.78,154.09,154.52,39759.0
2022-10-17 10:10:00,154.53,155.17,154.53,154.67,32816.0,154.53,155.17,154.53,154.67,32816.0
2022-10-17 10:20:00,154.66,154.68,154.1,154.25,30086.0,154.66,154.68,154.1,154.25,30086.0
2022-10-17 10:30:00,154.34,155.01,154.23,155.01,31826.0,154.34,155.01,154.23,155.01,31826.0
2022-10-17 10:40:00,154.98,154.98,154.56,154.77,29977.0,154.98,154.98,154.56,154.77,29977.0
2022-10-17 10:50:00,154.67,154.73,153.75,153.98,24781.0,154.67,154.73,153.75,153.98,24781.0
2022-10-17 11:00:00,153.95,154.36,153.92,154.13,21485.0,153.95,154.36,153.92,154.13,21485.0
2022-10-17 11:10:00,154.11,154.32,153.69,153.81,12225.0,154.11,154.32,153.69,153.81,12225.0
2022-10-17 11:20:00,153.75,154.56,153.75,154.43,17460.0,153.75,154.56,153.75,154.43,17460.0
2022-10-17 11:30:00,154.44,154.5,154.22,154.42,14730.0,154.44,154.5,154.22,154.42,14730.0
2022-10-17 11:40:00,154.44,154.58,154.29,154.46,14019.0,154.44,154.58,154.29,154.46,14019.0
2022-10-17 11:50:00,154.48,154.69,154.42,154.53,30052.0,154.48,154.69,154.42,154.53,30052.0
2022-10-17 12:00:00,154.54,154.78,154.37,154.78,43320.0,154.54,154.78,154.37,154.78,43320.0
2022-10-17 12:10:00,154.78,154.78,153.88,153.91,16659.0,154.78,154.78,153.88,153.91,16659.0
2022-10-17 12:20:00,153.87,153.95,153.74,153.91,16729.0,153.87,153.95,153.74,153.91,16729.0
2022-10-17 12:30:00,153.92,154.19,153.7,153.74,13009.0,153.92,154.19,153.7,153.74,13009.0
2022-10-17 12:40:00,153.7,153.76,153.27,153.62,10214.0,153.7,153.76,153.27,153.62,10214.0
2022-10-17 12:50:00,153.66,153.71,153.33,153.46,9646.0,153.66,153.71,153.33,153.46,9646.0
2022-10-17 13:00:00,153.4,153.62,153.21,153.61,11168.0,153.4,153.62,153.21,153.61,11168.0
2022-10-17 13:10:00,153.54,153.64,153.26,153.29,8566.0,153.54,153.64,153.26,153.29,8566.0
2022-10-17 13:20:00,153.27,153.71,153.22,153.49,12520.0,153.27,153.71,153.22,153.49,12520.0
2022-10-17 13:30:00,153.54,153.9,153.52,153.87,11365.0,153.54,153.9,153.52,153.87,11365.0
2022-10-17 13:40:00,153.87,153.97,153.81,153.95,13879.0,153.87,153.97,153.81,153.95,13879.0
2022-10-17 13:50:00,153.96,154.04,153.81,153.88,15629.0,153.96,154.04,153.81,153.88,15629.0
2022-10-17 14:00:00,153.87,154.14,153.8,153.94,19384.0,153.87,154.14,153.8,153.94,19384.0
2022-10-17 14:10:00,153.93,154.05,153.7,153.82,15853.0,153.93,154.05,153.7,153.82,15853.0
2022-10-17 14:20:00,153.78,153.8,153.47,153.77,17364.0,153.78,153.8,153.47,153.77,17364.0
2022-10-17 14:30:00,153.75,153.82,153.58,153.77,12469.0,153.75,153.82,153.58,153.77,12469.0
2022-10-17 14:40:00,153.78,154.21,153.76,154.2,13051.0,153.78,154.21,153.76,154.2,13051.0
2022-10-17 14:50:00,154.2,154.22,153.83,153.83,27274.0,154.2,154.22,153.83,153.83,27274.0
2022-10-17 15:00:00,153.83,154.03,153.63,153.64,30898.0,153.83,154.03,153.63,153.64,30898.0
2022-10-17 15:10:00,153.65,154.05,153.59,154.03,35018.0,153.65,154.05,153.59,154.03,35018.0
2022-10-17 15:20:00,154.02,154.38,153.87,154.3,30411.0,154.02,154.38,153.87,154.3,30411.0
2022-10-17 15:30:00,154.29,154.35,154.01,154.05,30886.0,154.29,154.35,154.01,154.05,30886.0
2022-10-17 15:40:00,154.01,154.15,153.89,154.08,35006.0,154.01,154.15,153.89,154.08,35006.0
2022-10-17 15:50:00,154.12,154.34,153.85,154.03,193472.0,154.12,154.34,153.85,154.03,193472.0
2022-10-18 09:30:00,158.0,159.48,158.0,158.44,74188.0,158.0,159.48,158.0,158.44,74188.0
2022-10-18 09:40:00,158.47,159.82,158.17,159.23,22592.0,158.47,159.82,158.17,159.23,22592.0
2022-10-18 09:50:00,159.18,159.2,157.67,158.01,29399.0,159.18,159.2,157.67,158.01,29399.0
2022-10-18 10:00:00,158.02,158.26,157.41,158.18,30926.0,158.02,158.26,157.41,158.18,30926.0
2022-10-18 10:10:00,158.32,158.41,157.25,157.54,26704.0,158.32,158.41,157.25,157.54,26704.0
2022-10-18 10:20:00,157.45,157.49,156.64,156.86,20712.0,157.45,157.49,156.64,156.86,20712.0
2022-10-18 10:30:00,156.84,156.93,155.7,155.7,32435.0,156.84,156.93,155.7,155.7,32435.0
2022-10-18 10:40:00,155.82,156.52,155.82,156.49,19687.0,155.82,156.52,155.82,156.49,19687.0
2022-10-18 10:50:00,156.46,156.54,156.19,156.5,10159.0,156.46,156.54,156.19,156.5,10159.0
2022-10-18 11:00:00,156.46,156.46,155.54,155.54,10634.0,156.46,156.46,155.54,155.54,10634.0
2022-10-18 11:10:00,155.61,155.96,155.05,155.12,47651.0,155.61,155.96,155.05,155.12,47651.0
2022-10-18 11:20:00,155.08,155.08,154.48,154.88,14549.0,155.08,155.08,154.48,154.88,14549.0
2022-10-18 11:30:00,154.88,155.0,154.19,154.43,50290.0,154.88,155.0,154.19,154.43,50290.0
2022-10-18 11:40:00,154.43,155.18,154.15,155.11,12834.0,154.43,155.18,154.15,155.11,12834.0
2022-10-18 11:50:00,155.11,155.48,155.08,155.36,12925.0,155.11,155.48,155.08,155.36,12925.0
2022-10-18 12:00:00,155.31,156.07,155.06,155.85,23644.0,155.31,156.07,155.06,155.85,23644.0
2022-10-18 12:10:00,155.9,156.08,155.58,155.66,10903.0,155.9,156.08,155.58,155.66,10903.0
2022-10-18 12:20:00,155.66,155.67,155.21,155.37,8204.0,155.66,155.67,155.21,155.37,8204.0
2022-10-18 12:30:00,155.27,155.93,155.15,155.77,9552.0,155.27,155.93,155.15,155.77,9552.0
2022-10-18 12:40:00,155.75,156.08,155.49,155.49,7914.0,155.75,156.08,155.49,155.49,7914.0
2022-10-18 12:50:00,155.48,155.83,155.32,155.35,5005.0,155.48,155.83,155.32,155.35,5005.0
2022-10-18 13:00:00,155.35,155.38,154.84,155.17,14262.0,155.35,155.38,154.84,155.17,14262.0
2022-10-18 13:10:00,155.26,155.5,155.17,155.44,8108.0,155.26,155.5,155.17,155.44,8108.0
2022-10-18 13:20:00,155.36,155.66,155.25,155.49,6679.0,155.36,155.66,155.25,155.49,6679.0
2022-10-18 13:30:00,155.44,155.98,155.41,155.9,6807.0,155.44,155.98,155.41,155.9,6807.0
2022-10-18 13:40:00,155.97,156.05,155.69,156.0,12378.0,155.97,156.05,155.69,156.0,12378.0
2022-10-18 13:50:00,155.94,156.15,155.86,155.98,12432.0,155.94,156.15,155.86,155.98,12432.0
2022-10-18 14:00:00,156.03,156.08,155.55,155.55,9366.0,156.03,156.08,155.55,155.55,9366.0
2022-10-18 14:10:00,155.63,155.77,155.41,155.41,7053.0,155.63,155.77,155.41,155.41,7053.0
2022-10-18 14:20:00,155.48,155.72,155.4,155.7,9388.0,155.48,155.72,155.4,155.7,9388.0
2022-10-18 14:30:00,155.71,155.71,155.19,155.31,30786.0,155.71,155.71,155.19,155.31,30786.0
2022-10-18 14:40:00,155.3,155.36,154.3,154.69,31481.0,155.3,155.36,154.3,154.69,31481.0
2022-10-18 14:50:00,154.68,155.34,154.6,155.25,46090.0,154.68,155.34,154.6,155.25,46090.0
2022-10-18 15:00:00,155.24,155.24,154.67,154.76,17278.0,155.24,155.24,154.67,154.76,17278.0
2022-10-18 15:10:00,154.8,154.85,154.43,154.68,11148.0,154.8,154.85,154.43,154.68,11148.0
2022-10-18 15:20:00,154.74,155.07,154.62,155.03,12502.0,154.74,155.07,154.62,155.03,12502.0
2022-10-18 15:30:00,155.04,155.75,155.01,155.6,19533.0,155.04,155.75,155.01,155.6,19533.0
2022-10-18 15:40:00,155.63,155.94,155.59,155.72,24955.0,155.63,155.94,155.59,155.72,24955.0
2022-10-18 15:50:00,155.77,156.06,155.39,155.6,108213.0,155.77,156.06,155.39,155.6,108213.0
2022-10-19 09:30:00,152.9,153.95,152.61,153.24,40351.0,152.9,153.95,152.61,153.24,40351.0
2022-10-19 09:40:00,153.37,153.38,152.35,152.59,13620.0,153.37,153.38,152.35,152.59,13620.0
2022-10-19 09:50:00,152.74,153.31,152.33,152.33,8172.0,152.74,153.31,152.33,152.33,8172.0
2022-10-19 10:00:00,152.49,153.28,152.38,152.9,11785.0,152.49,153.28,152.38,152.9,11785.0
2022-10-19 10:10:00,152.91,153.72,152.5,153.59,10624.0,152.91,153.72,152.5,153.59,10624.0
2022-10-19 10:20:00,153.65,154.2,153.64,154.04,7413.0,153.65,154.2,153.64,154.04,7413.0
2022-10-19 10:30:00,154.18,154.28,153.74,153.89,10570.0,154.18,154.28,153.74,153.89,10570.0
2022-10-19 10:40:00,153.89,153.96,153.18,153.18,6503.0,153.89,153.96,153.18,153.18,6503.0
2022-10-19 10:50:00,153.33,153.42,153.0,153.19,7923.0,153.33,153.42,153.0,153.19,7923.0
2022-10-19 11:00:00,153.28,153.99,153.19,153.79,14041.0,153.28,153.99,153.19,153.79,14041.0
2022-10-19 11:10:00,153.83,154.19,153.66,154.03,13053.0,153.83,154.19,153.66,154.03,13053.0
2022-10-19 11:20:00,154.02,154.02,153.25,153.3,4372.0,154.02,154.02,153.25,153.3,4372.0
2022-10-19 11:30:00,153.31,153.57,153.05,153.48,6592.0,153.31,153.57,153.05,153.48,6592.0
2022-10-19 11:40:00,153.52,153.54,153.34,153.5,5634.0,153.52,153.54,153.34,153.5,5634.0
2022-10-19 11:50:00,153.5,153.74,153.26,153.29,9722.0,153.5,153.74,153.26,153.29,9722.0
2022-10-19 12:00:00,153.26,153.31,152.73,152.83,5249.0,153.26,153.31,152.73,152.83,5249.0
2022-10-19 12:10:00,152.76,152.89,152.73,152.88,3965.0,152.76,152.89,152.73,152.88,3965.0
2022-10-19 12:20:00,152.86,152.95,152.58,152.65,4600.0,152.86,152.95,152.58,152.65,4600.0
2022-10-19 12:30:00,152.57,153.13,152.57,152.96,12770.0,152.57,153.13,152.57,152.96,12770.0
2022-10-19 12:40:00,152.93,152.93,152.39,152.44,4900.0,152.93,152.93,152.39,152.44,4900.0
2022-10-19 12:50:00,152.38,152.66,152.36,152.66,3750.0,152.38,152.66,152.36,152.66,3750.0
2022-10-19 13:00:00,152.66,152.73,151.73,152.15,11840.0,152.66,152.73,151.73,152.15,11840.0
2022-10-19 13:10:00,152.07,152.48,152.07,152.44,6426.0,152.07,152.48,152.07,152.44,6426.0
2022-10-19 13:20:00,152.45,153.06,152.45,152.72,19354.0,152.45,153.06,152.45,152.72,19354.0
2022-10-19 13:30:00,152.72,152.76,152.43,152.47,5029.0,152.72,152.76,152.43,152.47,5029.0
2022-10-19 13:40:00,152.52,152.74,152.44,152.6,5550.0,152.52,152.74,152.44,152.6,5550.0
2022-10-19 13:50:00,152.56,152.86,152.56,152.78,5214.0,152.56,152.86,152.56,152.78,5214.0
2022-10-19 14:00:00,152.76,153.1,152.63,152.97,6051.0,152.76,153.1,152.63,152.97,6051.0
2022-10-19 14:10:00,152.93,153.13,152.89,152.93,3504.0,152.93,153.13,152.89,152.93,3504.0
2022-10-19 14:20:00,152.89,153.15,152.89,153.14,3500.0,152.89,153.15,152.89,153.14,3500.0
2022-10-19 14:30:00,153.15,153.44,153.09,153.24,15701.0,153.15,153.44,153.09,153.24,15701.0
2022-10-19 14:40:00,153.19,153.28,152.99,153.14,12756.0,153.19,153.28,152.99,153.14,12756.0
2022-10-19 14:50:00,153.14,153.18,152.91,152.91,7525.0,153.14,153.18,152.91,152.91,7525.0
2022-10-19 15:00:00,152.88,153.06,152.61,152.91,8240.0,152.88,153.06,152.61,152.91,8240.0
2022-10-19 15:10:00,152.93,153.54,152.88,153.47,8447.0,152.93,153.54,152.88,153.47,8447.0
2022-10-19 15:20:00,153.53,153.54,153.07,153.14,10398.0,153.53,153.54,153.07,153.14,10398.0
2022-10-19 15:30:00,153.1,153.15,152.79,153.02,13657.0,153.1,153.15,152.79,153.02,13657.0
2022-10-19 15:40:00,153.06,153.27,152.96,153.0,13903.0,153.06,153.27,152.96,153.0,13903.0
2022-10-19 15:50:00,153.12,153.78,152.92,153.71,71903.0,153.12,153.78,152.92,153.71,71903.0
2022-10-20 09:30:00,154.12,154.95,153.35,153.67,32240.0,154.12,154.95,153.35,153.67,32240.0
2022-10-20 09:40:00,153.67,154.74,153.51,154.56,10427.0,153.67,154.74,153.51,154.56,10427.0
2022-10-20 09:50:00,154.61,155.28,154.4,155.25,19730.0,154.61,155.28,154.4,155.25,19730.0
2022-10-20 10:00:00,155.26,155.91,155.05,155.78,20662.0,155.26,155.91,155.05,155.78,20662.0
2022-10-20 10:10:00,155.7,156.22,155.22,156.09,9062.0,155.7,156.22,155.22,156.09,9062.0
2022-10-20 10:20:00,156.07,156.29,155.82,156.22,6810.0,156.07,156.29,155.82,156.22,6810.0
2022-10-20 10:30:00,156.17,156.32,155.52,155.99,7137.0,156.17,156.32,155.52,155.99,7137.0
2022-10-20 10:40:00,156.0,156.26,155.6,156.11,7127.0,156.0,156.26,155.6,156.11,7127.0
2022-10-20 10:50:00,156.05,156.56,155.95,156.48,4748.0,156.05,156.56,155.95,156.48,4748.0
2022-10-20 11:00:00,156.38,156.46,156.17,156.37,6629.0,156.38,156.46,156.17,156.37,6629.0
2022-10-20 11:10:00,156.41,156.61,156.17,156.22,7664.0,156.41,156.61,156.17,156.22,7664.0
2022-10-20 11:20:00,156.16,156.32,155.52,155.75,5293.0,156.16,156.32,155.52,155.75,5293.0
2022-10-20 11:30:00,155.77,156.39,155.77,156.13,10588.0,155.77,156.39,155.77,156.13,10588.0
2022-10-20 11:40:00,156.13,156.3,155.97,156.17,8558.0,156.13,156.3,155.97,156.17,8558.0
2022-10-20 11:50:00,156.16,156.26,155.66,155.8,5631.0,156.16,156.26,155.66,155.8,5631.0
2022-10-20 12:00:00,155.73,155.74,154.71,154.87,10219.0,155.73,155.74,154.71,154.87,10219.0
2022-10-20 12:10:00,154.86,154.96,154.52,154.79,5137.0,154.86,154.96,154.52,154.79,5137.0
2022-10-20 12:20:00,154.75,154.76,154.16,154.29,5875.0,154.75,154.76,154.16,154.29,5875.0
2022-10-20 12:30:00,154.25,154.37,153.93,153.93,3584.0,154.25,154.37,153.93,153.93,3584.0
2022-10-20 12:40:00,153.9,153.98,153.57,153.84,4409.0,153.9,153.98,153.57,153.84,4409.0
2022-10-20 12:50:00,153.88,154.04,153.69,154.04,6918.0,153.88,154.04,153.69,154.04,6918.0
2022-10-20 13:00:00,154.07,154.12,153.14,153.3,6776.0,154.07,154.12,153.14,153.3,6776.0
2022-10-20 13:10:00,153.21,153.58,153.09,153.18,5781.0,153.21,153.58,153.09,153.18,5781.0
2022-10-20 13:20:00,153.13,153.61,153.11,153.54,27869.0,153.13,153.61,153.11,153.54,27869.0
2022-10-20 13:30:00,153.47,153.47,152.94,152.94,5655.0,153.47,153.47,152.94,152.94,5655.0
2022-10-20 13:40:00,152.93,153.07,152.42,152.45,6106.0,152.93,153.07,152.42,152.45,6106.0
2022-10-20 13:50:00,152.4,152.59,152.26,152.59,3552.0,152.4,152.59,152.26,152.59,3552.0
2022-10-20 14:00:00,152.55,152.62,152.14,152.25,5602.0,152.55,152.62,152.14,152.25,5602.0
2022-10-20 14:10:00,152.3,152.33,152.0,152.3,7582.0,152.3,152.33,152.0,152.3,7582.0
2022-10-20 14:20:00,152.33,152.43,152.12,152.42,6942.0,152.33,152.43,152.12,152.42,6942.0
2022-10-20 14:30:00,152.4,152.8,152.29,152.54,10095.0,152.4,152.8,152.29,152.54,10095.0
2022-10-20 14:40:00,152.57,152.57,152.09,152.42,6913.0,152.57,152.57,152.09,152.42,6913.0
2022-10-20 14:50:00,152.43,153.14,152.4,152.92,7719.0,152.43,153.14,152.4,152.92,7719.0
2022-10-20 15:00:00,152.9,153.37,152.9,153.28,14424.0,152.9,153.37,152.9,153.28,14424.0
2022-10-20 15:10:00,153.31,153.51,153.13,153.23,16314.0,153.31,153.51,153.13,153.23,16314.0
2022-10-20 15:20:00,153.22,153.3,152.97,153.2,15954.0,153.22,153.3,152.97,153.2,15954.0
2022-10-20 15:30:00,153.22,153.22,152.8,152.87,34862.0,153.22,153.22,152.8,152.87,34862.0
2022-10-20 15:40:00,152.89,153.27,152.84,153.25,15743.0,152.89,153.27,152.84,153.25,15743.0
2022-10-20 15:50:00,153.29,153.63,153.01,153.11,72510.0,153.29,153.63,153.01,153.11,72510.0
2022-10-21 09:30:00,151.45,152.16,150.69,151.75,169150.0,151.45,152.16,150.69,151.75,169150.0
2022-10-21 09:40:00,151.57,152.82,150.95,152.16,24804.0,151.57,152.82,150.95,152.16,24804.0
2022-10-21 09:50:00,151.95,153.47,151.81,153.44,15987.0,151.95,153.47,151.81,153.44,15987.0
2022-10-21 10:00:00,153.42,154.65,153.29,154.13,23552.0,153.42,154.65,153.29,154.13,23552.0
2022-10-21 10:10:00,154.21,154.52,154.0,154.31,18711.0,154.21,154.52,154.0,154.31,18711.0
2022-10-21 10:20:00,154.38,154.54,153.02,153.15,15213.0,154.38,154.54,153.02,153.15,15213.0
2022-10-21 10:30:00,153.11,153.6,153.06,153.15,14603.0,153.11,153.6,153.06,153.15,14603.0
2022-10-21 10:40:00,153.1,154.11,153.07,154.11,15556.0,153.1,154.11,153.07,154.11,15556.0
2022-10-21 10:50:00,154.15,154.31,153.59,153.83,19078.0,154.15,154.31,153.59,153.83,19078.0
2022-10-21 11:00:00,153.9,154.0,153.3,153.85,56578.0,153.9,154.0,153.3,153.85,56578.0
2022-10-21 11:10:00,153.88,154.43,153.88,154.02,17253.0,153.88,154.43,153.88,154.02,17253.0
2022-10-21 11:20:00,154.03,154.92,153.87,154.84,18531.0,154.03,154.92,153.87,154.84,18531.0
2022-10-21 11:30:00,154.84,155.24,154.41,154.44,15368.0,154.84,155.24,154.41,154.44,15368.0
2022-10-21 11:40:00,154.52,155.77,154.44,155.77,23710.0,154.52,155.77,154.44,155.77,23710.0
2022-10-21 11:50:00,155.75,156.17,155.63,156.06,24140.0,155.75,156.17,155.63,156.06,24140.0
2022-10-21 12:00:00,156.19,156.71,156.16,156.48,19295.0,156.19,156.71,156.16,156.48,19295.0
2022-10-21 12:10:00,156.4,156.58,155.96,156.23,18489.0,156.4,156.58,155.96,156.23,18489.0
2022-10-21 12:20:00,156.23,156.58,155.99,156.02,22482.0,156.23,156.58,155.99,156.02,22482.0
2022-10-21 12:30:00,156.07,156.73,155.96,156.21,27273.0,156.07,156.73,155.96,156.21,27273.0
2022-10-21 12:40:00,156.28,156.94,156.28,156.89,20439.0,156.28,156.94,156.28,156.89,20439.0
2022-10-21 12:50:00,156.89,157.2,156.73,156.84,14618.0,156.89,157.2,156.73,156.84,14618.0
2022-10-21 13:00:00,156.8,157.2,156.75,156.87,11934.0,156.8,157.2,156.75,156.87,11934.0
2022-10-21 13:10:00,156.92,157.14,156.78,157.14,9437.0,156.92,157.14,156.78,157.14,9437.0
2022-10-21 13:20:00,157.04,157.15,156.62,156.63,14743.0,157.04,157.15,156.62,156.63,14743.0
2022-10-21 13:30:00,156.6,157.11,156.56,156.84,11017.0,156.6,157.11,156.56,156.84,11017.0
2022-10-21 13:40:00,156.85,157.25,156.85,157.25,11339.0,156.85,157.25,156.85,157.25,11339.0
2022-10-21 13:50:00,157.22,157.48,157.18,157.38,10481.0,157.22,157.48,157.18,157.38,10481.0
2022-10-21 14:00:00,157.43,157.97,157.37,157.87,13941.0,157.43,157.97,157.37,157.87,13941.0
2022-10-21 14:10:00,157.91,157.98,157.5,157.72,24080.0,157.91,157.98,157.5,157.72,24080.0
2022-10-21 14:20:00,157.69,157.81,157.45,157.7,18554.0,157.69,157.81,157.45,157.7,18554.0
2022-10-21 14:30:00,157.74,157.9,157.64,157.81,18353.0,157.74,157.9,157.64,157.81,18353.0
2022-10-21 14:40:00,157.81,157.93,157.72,157.91,21230.0,157.81,157.93,157.72,157.91,21230.0
2022-10-21 14:50:00,157.93,158.19,157.71,158.14,20116.0,157.93,158.19,157.71,158.14,20116.0
2022-10-21 15:00:00,158.19,158.51,158.1,158.39,32347.0,158.19,158.51,158.1,158.39,32347.0
2022-10-21 15:10:00,158.37,158.7,158.36,158.54,32888.0,158.37,158.7,158.36,158.54,32888.0
2022-10-21 15:20:00,158.56,158.76,158.38,158.72,25122.0,158.56,158.76,158.38,158.72,25122.0
2022-10-21 15:30:00,158.73,158.73,158.28,158.42,37094.0,158.73,158.73,158.28,158.42,37094.0
2022-10-21 15:40:00,158.43,158.67,158.26,158.62,43890.0,158.43,158.67,158.26,158.62,43890.0
2022-10-21 15:50:00,158.66,158.86,158.3,158.34,180624.0,158.66,158.86,158.3,158.34,180624.0
2022-10-24 09:30:00,160.15,160.56,157.51,159.16,34714.0,160.15,160.56,157.51,159.16,34714.0
2022-10-24 09:40:00,159.04,159.94,158.09,158.84,30907.0,159.04,159.94,158.09,158.84,30907.0
2022-10-24 09:50:00,158.95,159.82,158.8,159.42,18067.0,158.95,159.82,158.8,159.42,18067.0
2022-10-24 10:00:00,159.41,159.41,157.29,157.52,27985.0,159.41,159.41,157.29,157.52,27985.0
2022-10-24 10:10:00,157.49,158.43,157.42,158.04,35172.0,157.49,158.43,157.42,158.04,35172.0
2022-10-24 10:20:00,157.96,157.96,157.07,157.78,28956.0,157.96,157.96,157.07,157.78,28956.0
2022-10-24 10:30:00,157.6,159.09,157.6,159.0,12298.0,157.6,159.09,157.6,159.0,12298.0
2022-10-24 10:40:00,159.0,159.06,158.14,158.14,42532.0,159.0,159.06,158.14,158.14,42532.0
2022-10-24 10:50:00,158.23,159.64,158.23,159.55,39409.0,158.23,159.64,158.23,159.55,39409.0
2022-10-24 11:00:00,159.46,159.5,158.86,159.02,19752.0,159.46,159.5,158.86,159.02,19752.0
2022-10-24 11:10:00,158.99,159.46,158.9,159.22,14833.0,158.99,159.46,158.9,159.22,14833.0
2022-10-24 11:20:00,159.34,159.65,159.27,159.51,10084.0,159.34,159.65,159.27,159.51,10084.0
2022-10-24 11:30:00,159.34,160.0,159.34,160.0,9353.0,159.34,160.0,159.34,160.0,9353.0
2022-10-24 11:40:00,160.04,160.16,159.65,159.9,32708.0,160.04,160.16,159.65,159.9,32708.0
2022-10-24 11:50:00,159.92,160.59,159.83,160.59,10441.0,159.92,160.59,159.83,160.59,10441.0
2022-10-24 12:00:00,160.5,160.71,159.89,159.89,19209.0,160.5,160.71,159.89,159.89,19209.0
2022-10-24 12:10:00,159.92,160.44,159.87,160.37,15318.0,159.92,160.44,159.87,160.37,15318.0
2022-10-24 12:20:00,160.42,160.63,160.21,160.38,10002.0,160.42,160.63,160.21,160.38,10002.0
2022-10-24 12:30:00,160.38,160.52,160.16,160.16,15381.0,160.38,160.52,160.16,160.16,15381.0
2022-10-24 12:40:00,160.15,160.5,159.88,160.5,18611.0,160.15,160.5,159.88,160.5,18611.0
2022-10-24 12:50:00,160.44,160.67,160.44,160.45,11962.0,160.44,160.67,160.44,160.45,11962.0
2022-10-24 13:00:00,160.46,160.49,160.24,160.25,12070.0,160.46,160.49,160.24,160.25,12070.0
2022-10-24 13:10:00,160.23,160.25,160.02,160.08,7923.0,160.23,160.25,160.02,160.08,7923.0
2022-10-24 13:20:00,160.06,160.06,159.66,159.89,28065.0,160.06,160.06,159.66,159.89,28065.0
2022-10-24 13:30:00,159.89,160.0,159.64,160.0,10663.0,159.89,160.0,159.64,160.0,10663.0
2022-10-24 13:40:00,160.05,160.41,159.98,160.23,10132.0,160.05,160.41,159.98,160.23,10132.0
2022-10-24 13:50:00,160.24,160.45,160.08,160.21,8896.0,160.24,160.45,160.08,160.21,8896.0
2022-10-24 14:00:00,160.1,160.45,160.08,160.4,16458.0,160.1,160.45,160.08,160.4,16458.0
2022-10-24 14:10:00,160.4,160.56,160.35,160.39,8696.0,160.4,160.56,160.35,160.39,8696.0
2022-10-24 14:20:00,160.42,160.63,160.25,160.51,12690.0,160.42,160.63,160.25,160.51,12690.0
2022-10-24 14:30:00,160.51,160.85,160.51,160.85,15379.0,160.51,160.85,160.51,160.85,15379.0
2022-10-24 14:40:00,160.85,161.12,160.65,160.87,14584.0,160.85,161.12,160.65,160.87,14584.0
2022-10-24 14:50:00,160.88,161.06,160.71,160.93,18905.0,160.88,161.06,160.71,160.93,18905.0
2022-10-24 15:00:00,160.96,161.4,160.89,161.12,24724.0,160.96,161.4,160.89,161.12,24724.0
2022-10-24 15:10:00,161.15,161.39,161.04,161.37,19293.0,161.15,161.39,161.04,161.37,19293.0
2022-10-24 15:20:00,161.34,161.35,160.94,160.96,22497.0,161.34,161.35,160.94,160.96,22497.0
2022-10-24 15:30:00,160.96,161.09,160.78,160.92,37918.0,160.96,161.09,160.78,160.92,37918.0
2022-10-24 15:40:00,160.91,161.2,160.44,160.45,54115.0,160.91,161.2,160.44,160.45,54115.0
2022-10-24 15:50:00,160.49,160.7,159.92,160.41,164438.0,160.49,160.7,159.92,160.41,164438.0
2022-10-25 09:30:00,158.21,160.74,156.14,157.19,271230.0,158.21,160.74,156.14,157.19,271230.0
2022-10-25 09:40:00,157.2,159.05,157.0,158.26,93114.0,157.2,159.05,157.0,158.26,93114.0
2022-10-25 09:50:00,158.34,158.58,155.45,155.95,119991.0,158.34,158.58,155.45,155.95,119991.0
2022-10-25 10:00:00,155.88,156.06,154.7,154.94,61853.0,155.88,156.06,154.7,154.94,61853.0
2022-10-25 10:10:00,154.91,155.91,154.82,155.3,62352.0,154.91,155.91,154.82,155.3,62352.0
2022-10-25 10:20:00,155.2,155.31,154.2,154.2,52021.0,155.2,155.31,154.2,154.2,52021.0
2022-10-25 10:30:00,154.2,154.42,153.32,153.46,65546.0,154.2,154.42,153.32,153.46,65546.0
2022-10-25 10:40:00,153.46,154.08,153.02,153.74,43133.0,153.46,154.08,153.02,153.74,43133.0
2022-10-25 10:50:00,153.84,153.95,153.05,153.18,53743.0,153.84,153.95,153.05,153.18,53743.0
2022-10-25 11:00:00,153.2,153.63,152.93,153.57,184250.0,153.2,153.63,152.93,153.57,184250.0
2022-10-25 11:10:00,153.6,153.76,153.18,153.52,30159.0,153.6,153.76,153.18,153.52,30159.0
2022-10-25 11:20:00,153.56,153.87,153.41,153.52,26238.0,153.56,153.87,153.41,153.52,26238.0
2022-10-25 11:30:00,153.49,153.93,153.48,153.86,30648.0,153.49,153.93,153.48,153.86,30648.0
2022-10-25 11:40:00,153.83,154.16,153.57,153.78,44689.0,153.83,154.16,153.57,153.78,44689.0
2022-10-25 11:50:00,153.81,153.92,153.33,153.37,37202.0,153.81,153.92,153.33,153.37,37202.0
2022-10-25 12:00:00,153.37,153.65,153.17,153.37,35362.0,153.37,153.65,153.17,153.37,35362.0
2022-10-25 12:10:00,153.3,154.35,153.19,154.35,73934.0,153.3,154.35,153.19,154.35,73934.0
2022-10-25 12:20:00,154.24,154.59,154.11,154.29,51581.0,154.24,154.59,154.11,154.29,51581.0
2022-10-25 12:30:00,154.28,154.35,153.97,153.97,41408.0,154.28,154.35,153.97,153.97,41408.0
2022-10-25 12:40:00,153.95,154.32,153.52,153.52,44454.0,153.95,154.32,153.52,153.52,44454.0
2022-10-25 12:50:00,153.54,153.59,153.07,153.42,52646.0,153.54,153.59,153.07,153.42,52646.0
2022-10-25 13:00:00,153.41,153.77,153.3,153.41,108840.0,153.41,153.77,153.3,153.41,108840.0
2022-10-25 13:10:00,153.39,153.76,153.35,153.71,49685.0,153.39,153.76,153.35,153.71,49685.0
2022-10-25 13:20:00,153.72,154.14,153.63,153.65,69121.0,153.72,154.14,153.63,153.65,69121.0
2022-10-25 13:30:00,153.65,153.76,153.37,153.48,64574.0,153.65,153.76,153.37,153.48,64574.0
2022-10-25 13:40:00,153.58,153.62,152.8,152.91,94786.0,153.58,153.62,152.8,152.91,94786.0
2022-10-25 13:50:00,152.93,152.96,152.29,152.39,64332.0,152.93,152.96,152.29,152.39,64332.0
2022-10-25 14:00:00,152.36,152.9,152.21,152.56,51672.0,152.36,152.9,152.21,152.56,51672.0
2022-10-25 14:10:00,152.57,153.02,152.31,152.82,94351.0,152.57,153.02,152.31,152.82,94351.0
2022-10-25 14:20:00,152.85,153.23,152.85,152.93,31709.0,152.85,153.23,152.85,152.93,31709.0
2022-10-25 14:30:00,152.9,152.99,152.63,152.68,32792.0,152.9,152.99,152.63,152.68,32792.0
2022-10-25 14:40:00,152.67,152.73,152.07,152.1,39957.0,152.67,152.73,152.07,152.1,39957.0
2022-10-25 14:50:00,152.09,152.22,151.75,151.75,52456.0,152.09,152.22,151.75,151.75,52456.0
2022-10-25 15:00:00,151.75,152.15,151.63,152.06,82017.0,151.75,152.15,151.63,152.06,82017.0
2022-10-25 15:10:00,152.09,152.11,151.76,151.84,64344.0,152.09,152.11,151.76,151.84,64344.0
2022-10-25 15:20:00,151.81,152.38,151.59,152.38,76420.0,151.81,152.38,151.59,152.38,76420.0
2022-10-25 15:30:00,152.38,152.48,151.77,151.81,89548.0,152.38,152.48,151.77,151.81,89548.0
2022-10-25 15:40:00,151.81,151.87,151.22,151.57,117017.0,151.81,151.87,151.22,151.57,117017.0
2022-10-25 15:50:00,151.57,151.85,150.86,151.33,510939.0,151.57,151.85,150.86,151.33,510939.0
2022-10-26 09:30:00,148.34,150.16,147.44,149.81,92077.0,148.34,150.16,147.44,149.81,92077.0
2022-10-26 09:40:00,149.91,150.1,149.2,149.64,45539.0,149.91,150.1,149.2,149.64,45539.0
2022-10-26 09:50:00,149.7,150.86,149.7,150.09,28217.0,149.7,150.86,149.7,150.09,28217.0
2022-10-26 10:00:00,150.2,151.65,150.09,150.77,46576.0,150.2,151.65,150.09,150.77,46576.0
2022-10-26 10:10:00,150.75,150.8,150.23,150.53,30820.0,150.75,150.8,150.23,150.53,30820.0
2022-10-26 10:20:00,150.51,150.87,149.84,150.58,40038.0,150.51,150.87,149.84,150.58,40038.0
2022-10-26 10:30:00,150.5,151.15,150.24,151.11,30646.0,150.5,151.15,150.24,151.11,30646.0
2022-10-26 10:40:00,151.11,151.41,150.81,151.28,17288.0,151.11,151.41,150.81,151.28,17288.0
2022-10-26 10:50:00,151.41,151.46,150.93,151.25,18713.0,151.41,151.46,150.93,151.25,18713.0
2022-10-26 11:00:00,151.28,152.05,151.28,151.88,29495.0,151.28,152.05,151.28,151.88,29495.0
2022-10-26 11:10:00,151.84,151.87,151.33,151.56,24424.0,151.84,151.87,151.33,151.56,24424.0
2022-10-26 11:20:00,151.56,151.77,151.26,151.66,20478.0,151.56,151.77,151.26,151.66,20478.0
2022-10-26 11:30:00,151.6,152.19,151.6,151.84,16327.0,151.6,152.19,151.6,151.84,16327.0
2022-10-26 11:40:00,151.84,152.05,151.53,151.57,19619.0,151.84,152.05,151.53,151.57,19619.0
2022-10-26 11:50:00,151.57,151.72,151.0,151.14,51772.0,151.57,151.72,151.0,151.14,51772.0
2022-10-26 12:00:00,151.13,151.96,151.13,151.37,25913.0,151.13,151.96,151.13,151.37,25913.0
2022-10-26 12:10:00,151.39,152.06,151.39,152.05,26657.0,151.39,152.06,151.39,152.05,26657.0
2022-10-26 12:20:00,151.96,152.09,151.62,151.69,15374.0,151.96,152.09,151.62,151.69,15374.0
2022-10-26 12:30:00,151.69,152.26,151.69,152.02,26833.0,151.69,152.26,151.69,152.02,26833.0
2022-10-26 12:40:00,152.05,152.14,151.83,152.0,14710.0,152.05,152.14,151.83,152.0,14710.0
2022-10-26 12:50:00,151.87,151.91,151.14,151.21,14427.0,151.87,151.91,151.14,151.21,14427.0
2022-10-26 13:00:00,151.0,151.13,150.72,150.81,17623.0,151.0,151.13,150.72,150.81,17623.0
2022-10-26 13:10:00,150.81,151.07,150.6,150.72,23883.0,150.81,151.07,150.6,150.72,23883.0
2022-10-26 13:20:00,150.75,150.75,150.07,150.24,11701.0,150.75,150.75,150.07,150.24,11701.0
2022-10-26 13:30:00,150.27,150.34,150.04,150.13,32364.0,150.27,150.34,150.04,150.13,32364.0
2022-10-26 13:40:00,150.16,150.45,150.06,150.14,17336.0,150.16,150.45,150.06,150.14,17336.0
2022-10-26 13:50:00,150.09,150.41,150.07,150.31,19270.0,150.09,150.41,150.07,150.31,19270.0
2022-10-26 14:00:00,150.27,150.57,150.25,150.55,10123.0,150.27,150.57,150.25,150.55,10123.0
2022-10-26 14:10:00,150.53,150.65,149.97,150.04,21955.0,150.53,150.65,149.97,150.04,21955.0
2022-10-26 14:20:00,150.04,150.04,149.53,149.63,15043.0,150.04,150.04,149.53,149.63,15043.0
2022-10-26 14:30:00,149.67,149.84,149.34,149.81,31011.0,149.67,149.84,149.34,149.81,31011.0
2022-10-26 14:40:00,149.86,149.9,149.27,149.36,34495.0,149.86,149.9,149.27,149.36,34495.0
2022-10-26 14:50:00,149.35,149.78,149.0,149.63,38985.0,149.35,149.78,149.0,149.63,38985.0
2022-10-26 15:00:00,149.6,149.6,149.01,149.09,27838.0,149.6,149.6,149.01,149.09,27838.0
2022-10-26 15:10:00,149.09,149.27,148.88,149.21,31191.0,149.09,149.27,148.88,149.21,31191.0
2022-10-26 15:20:00,149.23,149.24,148.71,148.84,57342.0,149.23,149.24,148.71,148.84,57342.0
2022-10-26 15:30:00,148.84,149.06,148.63,148.68,41982.0,148.84,149.06,148.63,148.68,41982.0
2022-10-26 15:40:00,148.66,149.11,148.66,149.09,52017.0,148.66,149.11,148.66,149.09,52017.0
2022-10-26 15:50:00,149.1,149.27,148.78,149.06,235002.0,149.1,149.27,148.78,149.06,235002.0
2022-10-27 09:30:00,149.8,150.96,148.29,148.87,63193.0,149.8,150.96,148.29,148.87,63193.0
2022-10-27 09:40:00,148.8,148.87,147.03,147.11,29354.0,148.8,148.87,147.03,147.11,29354.0
2022-10-27 09:50:00,147.09,147.22,146.36,147.11,53100.0,147.09,147.22,146.36,147.11,53100.0
2022-10-27 10:00:00,147.12,147.98,146.38,147.98,33471.0,147.12,147.98,146.38,147.98,33471.0
2022-10-27 10:10:00,147.86,149.02,147.71,148.58,23906.0,147.86,149.02,147.71,148.58,23906.0
2022-10-27 10:20:00,148.77,149.87,148.59,149.77,25474.0,148.77,149.87,148.59,149.77,25474.0
2022-10-27 10:30:00,149.76,149.99,148.81,148.94,27327.0,149.76,149.99,148.81,148.94,27327.0
2022-10-27 10:40:00,149.07,149.07,148.18,148.21,16610.0,149.07,149.07,148.18,148.21,16610.0
2022-10-27 10:50:00,148.11,148.44,147.14,147.22,32128.0,148.11,148.44,147.14,147.22,32128.0
2022-10-27 11:00:00,147.16,147.8,147.03,147.71,21924.0,147.16,147.8,147.03,147.71,21924.0
2022-10-27 11:10:00,147.76,148.02,147.39,147.47,17238.0,147.76,148.02,147.39,147.47,17238.0
2022-10-27 11:20:00,147.54,147.86,147.03,147.17,14533.0,147.54,147.86,147.03,147.17,14533.0
2022-10-27 11:30:00,147.17,147.44,146.79,146.94,32298.0,147.17,147.44,146.79,146.94,32298.0
2022-10-27 11:40:00,146.92,146.98,146.48,146.86,13491.0,146.92,146.98,146.48,146.86,13491.0
2022-10-27 11:50:00,146.9,146.93,146.55,146.67,17878.0,146.9,146.93,146.55,146.67,17878.0
2022-10-27 12:00:00,146.7,147.38,146.57,147.05,23745.0,146.7,147.38,146.57,147.05,23745.0
2022-10-27 12:10:00,147.05,147.34,146.82,147.15,13785.0,147.05,147.34,146.82,147.15,13785.0
2022-10-27 12:20:00,147.07,147.47,147.07,147.14,19571.0,147.07,147.47,147.07,147.14,19571.0
2022-10-27 12:30:00,147.15,147.76,147.12,147.71,23384.0,147.15,147.76,147.12,147.71,23384.0
2022-10-27 12:40:00,147.68,148.43,147.67,148.38,21948.0,147.68,148.43,147.67,148.38,21948.0
2022-10-27 12:50:00,148.43,148.46,147.79,147.97,23425.0,148.43,148.46,147.79,147.97,23425.0
2022-10-27 13:00:00,147.94,148.54,147.72,148.53,16386.0,147.94,148.54,147.72,148.53,16386.0
2022-10-27 13:10:00,148.54,148.56,148.19,148.42,19115.0,148.54,148.56,148.19,148.42,19115.0
2022-10-27 13:20:00,148.4,148.7,147.97,148.05,20893.0,148.4,148.7,147.97,148.05,20893.0
2022-10-27 13:30:00,148.1,148.4,148.1,148.31,13743.0,148.1,148.4,148.1,148.31,13743.0
2022-10-27 13:40:00,148.34,148.53,148.21,148.3,23231.0,148.34,148.53,148.21,148.3,23231.0
2022-10-27 13:50:00,148.29,148.38,148.21,148.21,19204.0,148.29,148.38,148.21,148.21,19204.0
2022-10-27 14:00:00,148.26,148.49,148.08,148.11,18480.0,148.26,148.49,148.08,148.11,18480.0
2022-10-27 14:10:00,148.09,148.18,147.83,148.14,21375.0,148.09,148.18,147.83,148.14,21375.0
2022-10-27 14:20:00,148.14,148.37,148.06,148.26,23537.0,148.14,148.37,148.06,148.26,23537.0
2022-10-27 14:30:00,148.28,148.53,148.12,148.41,31687.0,148.28,148.53,148.12,148.41,31687.0
2022-10-27 14:40:00,148.37,148.41,148.17,148.19,23170.0,148.37,148.41,148.17,148.19,23170.0
2022-10-27 14:50:00,148.19,148.38,148.18,148.34,22452.0,148.19,148.38,148.18,148.34,22452.0
2022-10-27 15:00:00,148.34,148.67,148.04,148.04,14963.0,148.34,148.67,148.04,148.04,14963.0
2022-10-27 15:10:00,148.06,148.51,147.95,148.42,18379.0,148.06,148.51,147.95,148.42,18379.0
2022-10-27 15:20:00,148.39,148.76,148.38,148.66,25370.0,148.39,148.76,148.38,148.66,25370.0
2022-10-27 15:30:00,148.64,148.92,148.54,148.68,38841.0,148.64,148.92,148.54,148.68,38841.0
2022-10-27 15:40:00,148.72,148.8,148.44,148.68,33057.0,148.72,148.8,148.44,148.68,33057.0
2022-10-27 15:50:00,148.73,148.75,148.36,148.62,238508.0,148.73,148.75,148.36,148.62,238508.0
2022-10-28 09:30:00,149.73,151.49,149.09,150.8,79290.0,149.73,151.49,149.09,150.8,79290.0
2022-10-28 09:40:00,150.85,151.74,150.79,150.84,20819.0,150.85,151.74,150.79,150.84,20819.0
2022-10-28 09:50:00,150.84,151.25,150.55,150.72,14201.0,150.84,151.25,150.55,150.72,14201.0
2022-10-28 10:00:00,150.81,151.01,149.68,150.15,18239.0,150.81,151.01,149.68,150.15,18239.0
2022-10-28 10:10:00,150.18,150.28,148.83,149.49,106496.0,150.18,150.28,148.83,149.49,106496.0
2022-10-28 10:20:00,149.49,150.71,149.47,150.55,40614.0,149.49,150.71,149.47,150.55,40614.0
2022-10-28 10:30:00,150.62,150.95,150.25,150.28,20993.0,150.62,150.95,150.25,150.28,20993.0
2022-10-28 10:40:00,150.29,151.21,150.28,151.07,70788.0,150.29,151.21,150.28,151.07,70788.0
2022-10-28 10:50:00,151.04,151.16,150.79,150.91,38858.0,151.04,151.16,150.79,150.91,38858.0
2022-10-28 11:00:00,151.0,151.2,150.63,151.2,21523.0,151.0,151.2,150.63,151.2,21523.0
2022-10-28 11:10:00,151.2,151.64,150.86,150.97,21956.0,151.2,151.64,150.86,150.97,21956.0
2022-10-28 11:20:00,150.97,151.1,150.69,150.9,10161.0,150.97,151.1,150.69,150.9,10161.0
2022-10-28 11:30:00,150.85,151.07,150.64,151.06,10507.0,150.85,151.07,150.64,151.06,10507.0
2022-10-28 11:40:00,151.0,151.31,150.99,151.22,10278.0,151.0,151.31,150.99,151.22,10278.0
2022-10-28 11:50:00,151.15,151.22,150.73,150.81,11488.0,151.15,151.22,150.73,150.81,11488.0
2022-10-28 12:00:00,150.84,151.2,150.58,150.74,12459.0,150.84,151.2,150.58,150.74,12459.0
2022-10-28 12:10:00,150.76,151.28,150.71,151.12,13939.0,150.76,151.28,150.71,151.12,13939.0
2022-10-28 12:20:00,151.14,151.78,151.12,151.67,48436.0,151.14,151.78,151.12,151.67,48436.0
2022-10-28 12:30:00,151.67,151.82,151.45,151.47,18590.0,151.67,151.82,151.45,151.47,18590.0
2022-10-28 12:40:00,151.47,151.52,150.98,151.29,22325.0,151.47,151.52,150.98,151.29,22325.0
2022-10-28 12:50:00,151.21,151.37,151.04,151.04,12487.0,151.21,151.37,151.04,151.04,12487.0
2022-10-28 13:00:00,151.02,151.18,150.91,151.04,22161.0,151.02,151.18,150.91,151.04,22161.0
2022-10-28 13:10:00,150.99,151.02,150.76,150.83,19239.0,150.99,151.02,150.76,150.83,19239.0
2022-10-28 13:20:00,150.81,151.0,150.75,150.94,10363.0,150.81,151.0,150.75,150.94,10363.0
2022-10-28 13:30:00,150.92,151.15,150.9,151.04,10243.0,150.92,151.15,150.9,151.04,10243.0
2022-10-28 13:40:00,151.02,151.09,150.76,150.76,8492.0,151.02,151.09,150.76,150.76,8492.0
2022-10-28 13:50:00,150.79,150.9,150.57,150.57,15156.0,150.79,150.9,150.57,150.57,15156.0
2022-10-28 14:00:00,150.62,150.67,150.32,150.49,10650.0,150.62,150.67,150.32,150.49,10650.0
2022-10-28 14:10:00,150.52,151.2,150.5,151.11,27035.0,150.52,151.2,150.5,151.11,27035.0
2022-10-28 14:20:00,151.13,151.3,151.06,151.24,11281.0,151.13,151.3,151.06,151.24,11281.0
2022-10-28 14:30:00,151.28,151.53,151.16,151.41,11703.0,151.28,151.53,151.16,151.41,11703.0
2022-10-28 14:40:00,151.39,151.49,151.26,151.27,15514.0,151.39,151.49,151.26,151.27,15514.0
2022-10-28 14:50:00,151.29,151.37,151.08,151.19,15133.0,151.29,151.37,151.08,151.19,15133.0
2022-10-28 15:00:00,151.18,151.28,150.93,151.1,15526.0,151.18,151.28,150.93,151.1,15526.0
2022-10-28 15:10:00,151.13,151.39,151.01,151.39,14857.0,151.13,151.39,151.01,151.39,14857.0
2022-10-28 15:20:00,151.41,151.75,151.34,151.66,20994.0,151.41,151.75,151.34,151.66,20994.0
2022-10-28 15:30:00,151.65,151.65,151.0,151.31,36854.0,151.65,151.65,151.0,151.31,36854.0
2022-10-28 15:40:00,151.27,151.62,151.26,151.62,22387.0,151.27,151.62,151.26,151.62,22387.0
2022-10-28 15:50:00,151.59,151.8,151.43,151.49,154799.0,151.59,151.8,151.43,151.49,154799.0
2022-10-31 09:30:00,150.19,150.4,149.42,150.11,31979.0,150.19,150.4,149.42,150.11,31979.0
2022-10-31 09:40:00,150.12,150.57,149.95,150.39,10609.0,150.12,150.57,149.95,150.39,10609.0
2022-10-31 09:50:00,150.4,151.27,150.2,151.24,6919.0,150.4,151.27,150.2,151.24,6919.0
2022-10-31 10:00:00,151.1,151.44,150.64,150.84,13417.0,151.1,151.44,150.64,150.84,13417.0
2022-10-31 10:10:00,150.83,151.16,150.74,151.08,5038.0,150.83,151.16,150.74,151.08,5038.0
2022-10-31 10:20:00,151.08,151.08,150.38,150.59,12798.0,151.08,151.08,150.38,150.59,12798.0
2022-10-31 10:30:00,150.55,150.62,150.2,150.53,6677.0,150.55,150.62,150.2,150.53,6677.0
2022-10-31 10:40:00,150.54,151.16,150.54,150.72,7448.0,150.54,151.16,150.54,150.72,7448.0
2022-10-31 10:50:00,150.83,150.94,150.53,150.77,7832.0,150.83,150.94,150.53,150.77,7832.0
2022-10-31 11:00:00,150.76,151.08,150.67,151.04,16741.0,150.76,151.08,150.67,151.04,16741.0
2022-10-31 11:10:00,151.01,151.44,150.98,151.21,26131.0,151.01,151.44,150.98,151.21,26131.0
2022-10-31 11:20:00,151.28,151.62,151.01,151.49,16011.0,151.28,151.62,151.01,151.49,16011.0
2022-10-31 11:30:00,151.53,151.55,151.32,151.37,11793.0,151.53,151.55,151.32,151.37,11793.0
2022-10-31 11:40:00,151.39,151.89,151.35,151.8,22188.0,151.39,151.89,151.35,151.8,22188.0
2022-10-31 11:50:00,151.86,152.08,151.28,151.58,15348.0,151.86,152.08,151.28,151.58,15348.0
2022-10-31 12:00:00,151.64,151.79,151.4,151.53,8431.0,151.64,151.79,151.4,151.53,8431.0
2022-10-31 12:10:00,151.56,152.56,151.55,152.23,26712.0,151.56,152.56,151.55,152.23,26712.0
2022-10-31 12:20:00,152.23,152.26,151.71,151.74,11882.0,152.23,152.26,151.71,151.74,11882.0
2022-10-31 12:30:00,151.69,151.72,151.46,151.54,7463.0,151.69,151.72,151.46,151.54,7463.0
2022-10-31 12:40:00,151.61,151.66,150.98,151.18,12979.0,151.61,151.66,150.98,151.18,12979.0
2022-10-31 12:50:00,151.21,151.5,151.14,151.43,9618.0,151.21,151.5,151.14,151.43,9618.0
2022-10-31 13:00:00,151.45,151.57,151.27,151.45,4012.0,151.45,151.57,151.27,151.45,4012.0
2022-10-31 13:10:00,151.47,151.66,151.4,151.65,7905.0,151.47,151.66,151.4,151.65,7905.0
2022-10-31 13:20:00,151.7,151.95,151.58,151.95,34712.0,151.7,151.95,151.58,151.95,34712.0
2022-10-31 13:30:00,151.97,151.98,151.67,151.9,50392.0,151.97,151.98,151.67,151.9,50392.0
2022-10-31 13:40:00,151.9,151.9,151.38,151.46,8698.0,151.9,151.9,151.38,151.46,8698.0
2022-10-31 13:50:00,151.46,151.63,151.35,151.59,11047.0,151.46,151.63,151.35,151.59,11047.0
2022-10-31 14:00:00,151.63,151.8,151.28,151.28,11182.0,151.63,151.8,151.28,151.28,11182.0
2022-10-31 14:10:00,151.3,151.46,151.2,151.44,14177.0,151.3,151.46,151.2,151.44,14177.0
2022-10-31 14:20:00,151.42,151.65,151.37,151.55,12248.0,151.42,151.65,151.37,151.55,12248.0
2022-10-31 14:30:00,151.51,151.95,151.44,151.89,12349.0,151.51,151.95,151.44,151.89,12349.0
2022-10-31 14:40:00,151.83,151.87,151.53,151.53,9941.0,151.83,151.87,151.53,151.53,9941.0
2022-10-31 14:50:00,151.59,151.68,151.27,151.3,9995.0,151.59,151.68,151.27,151.3,9995.0
2022-10-31 15:00:00,151.3,151.3,151.03,151.03,23414.0,151.3,151.3,151.03,151.03,23414.0
2022-10-31 15:10:00,151.02,151.27,151.02,151.19,21510.0,151.02,151.27,151.02,151.19,21510.0
2022-10-31 15:20:00,151.18,151.32,151.13,151.32,15856.0,151.18,151.32,151.13,151.32,15856.0
2022-10-31 15:30:00,151.3,151.8,151.27,151.8,18117.0,151.3,151.8,151.27,151.8,18117.0
2022-10-31 15:40:00,151.8,151.88,151.57,151.63,21804.0,151.8,151.88,151.57,151.63,21804.0
2022-10-31 15:50:00,151.57,151.7,151.26,151.39,170691.0,151.57,151.7,151.26,151.39,170691.0
2022-11-01 09:30:00,153.3,153.7,152.82,153.49,38216.0,153.3,153.7,152.82,153.49,38216.0
2022-11-01 09:40:00,153.7,153.76,152.34,152.89,16863.0,153.7,153.76,152.34,152.89,16863.0
2022-11-01 09:50:00,152.71,152.81,152.11,152.24,23524.0,152.71,152.81,152.11,152.24,23524.0
2022-11-01 10:00:00,152.28,152.28,150.72,150.75,10996.0,152.28,152.28,150.72,150.75,10996.0
2022-11-01 10:10:00,150.72,151.19,150.67,150.92,14585.0,150.72,151.19,150.67,150.92,14585.0
2022-11-01 10:20:00,150.76,151.22,150.52,151.13,10798.0,150.76,151.22,150.52,151.13,10798.0
2022-11-01 10:30:00,151.2,151.57,150.87,150.87,8283.0,151.2,151.57,150.87,150.87,8283.0
2022-11-01 10:40:00,150.81,150.85,150.28,150.6,10619.0,150.81,150.85,150.28,150.6,10619.0
2022-11-01 10:50:00,150.74,150.82,149.92,150.05,10111.0,150.74,150.82,149.92,150.05,10111.0
2022-11-01 11:00:00,150.01,150.65,149.94,150.65,8403.0,150.01,150.65,149.94,150.65,8403.0
2022-11-01 11:10:00,150.75,151.24,150.64,150.67,14297.0,150.75,151.24,150.64,150.67,14297.0
2022-11-01 11:20:00,150.61,151.13,150.49,151.13,6456.0,150.61,151.13,150.49,151.13,6456.0
2022-11-01 11:30:00,151.03,151.2,149.9,150.04,6628.0,151.03,151.2,149.9,150.04,6628.0
2022-11-01 11:40:00,150.09,150.45,150.06,150.37,7314.0,150.09,150.45,150.06,150.37,7314.0
2022-11-01 11:50:00,150.39,150.54,150.04,150.43,8156.0,150.39,150.54,150.04,150.43,8156.0
2022-11-01 12:00:00,150.39,151.13,150.39,150.6,9263.0,150.39,151.13,150.39,150.6,9263.0
2022-11-01 12:10:00,150.71,150.8,150.15,150.26,9879.0,150.71,150.8,150.15,150.26,9879.0
2022-11-01 12:20:00,150.35,150.62,150.14,150.23,6401.0,150.35,150.62,150.14,150.23,6401.0
2022-11-01 12:30:00,150.14,150.35,149.96,150.28,37647.0,150.14,150.35,149.96,150.28,37647.0
2022-11-01 12:40:00,150.29,150.56,150.22,150.44,4751.0,150.29,150.56,150.22,150.44,4751.0
2022-11-01 12:50:00,150.53,150.6,150.35,150.51,8570.0,150.53,150.6,150.35,150.51,8570.0
2022-11-01 13:00:00,150.56,150.57,149.81,149.83,14160.0,150.56,150.57,149.81,149.83,14160.0
2022-11-01 13:10:00,149.89,150.2,149.86,149.93,11084.0,149.89,150.2,149.86,149.93,11084.0
2022-11-01 13:20:00,149.95,150.15,149.94,149.99,5012.0,149.95,150.15,149.94,149.99,5012.0
2022-11-01 13:30:00,149.99,150.09,149.85,149.85,9056.0,149.99,150.09,149.85,149.85,9056.0
2022-11-01 13:40:00,149.91,150.8,149.89,150.63,13729.0,149.91,150.8,149.89,150.63,13729.0
2022-11-01 13:50:00,150.58,150.59,150.38,150.53,8635.0,150.58,150.59,150.38,150.53,8635.0
2022-11-01 14:00:00,150.61,150.72,150.52,150.68,9857.0,150.61,150.72,150.52,150.68,9857.0
2022-11-01 14:10:00,150.68,150.69,150.42,150.53,14564.0,150.68,150.69,150.42,150.53,14564.0
2022-11-01 14:20:00,150.51,150.76,150.4,150.75,11482.0,150.51,150.76,150.4,150.75,11482.0
2022-11-01 14:30:00,150.82,150.87,150.6,150.73,5196.0,150.82,150.87,150.6,150.73,5196.0
2022-11-01 14:40:00,150.78,150.88,150.68,150.76,6099.0,150.78,150.88,150.68,150.76,6099.0
2022-11-01 14:50:00,150.87,151.48,150.87,151.43,16573.0,150.87,151.48,150.87,151.43,16573.0
2022-11-01 15:00:00,151.4,151.4,151.14,151.33,8806.0,151.4,151.4,151.14,151.33,8806.0
2022-11-01 15:10:00,151.34,151.34,150.92,151.11,14420.0,151.34,151.34,150.92,151.11,14420.0
2022-11-01 15:20:00,151.12,151.16,150.74,150.78,10998.0,151.12,151.16,150.74,150.78,10998.0
2022-11-01 15:30:00,150.81,151.04,150.77,150.81,18893.0,150.81,151.04,150.77,150.81,18893.0
2022-11-01 15:40:00,150.72,151.28,150.68,151.28,26492.0,150.72,151.28,150.68,151.28,26492.0
2022-11-01 15:50:00,151.24,151.33,150.88,150.89,125559.0,151.24,151.33,150.88,150.89,125559.0
2022-11-02 09:30:00,151.54,151.54,149.63,149.78,21806.0,151.54,151.54,149.63,149.78,21806.0
2022-11-02 09:40:00,149.9,150.45,149.51,150.03,11817.0,149.9,150.45,149.51,150.03,11817.0
2022-11-02 09:50:00,149.82,149.98,149.51,149.63,10633.0,149.82,149.98,149.51,149.63,10633.0
2022-11-02 10:00:00,149.83,150.32,149.83,150.01,9678.0,149.83,150.32,149.83,150.01,9678.0
2022-11-02 10:10:00,150.11,150.28,149.91,150.25,8929.0,150.11,150.28,149.91,150.25,8929.0
2022-11-02 10:20:00,150.23,150.52,150.12,150.17,7233.0,150.23,150.52,150.12,150.17,7233.0
2022-11-02 10:30:00,150.26,150.26,149.81,150.12,21187.0,150.26,150.26,149.81,150.12,21187.0
2022-11-02 10:40:00,150.12,150.29,150.0,150.06,30015.0,150.12,150.29,150.0,150.06,30015.0
2022-11-02 10:50:00,149.98,150.41,149.91,149.97,18826.0,149.98,150.41,149.91,149.97,18826.0
2022-11-02 11:00:00,149.98,150.18,149.74,149.78,16884.0,149.98,150.18,149.74,149.78,16884.0
2022-11-02 11:10:00,149.74,149.9,149.3,149.88,22635.0,149.74,149.9,149.3,149.88,22635.0
2022-11-02 11:20:00,149.88,150.03,149.7,149.83,37649.0,149.88,150.03,149.7,149.83,37649.0
2022-11-02 11:30:00,149.8,150.07,149.68,149.93,10359.0,149.8,150.07,149.68,149.93,10359.0
2022-11-02 11:40:00,149.86,150.09,149.82,149.99,10614.0,149.86,150.09,149.82,149.99,10614.0
2022-11-02 11:50:00,150.04,150.05,149.68,149.72,13440.0,150.04,150.05,149.68,149.72,13440.0
2022-11-02 12:00:00,149.71,149.78,149.38,149.77,81749.0,149.71,149.78,149.38,149.77,81749.0
2022-11-02 12:10:00,149.75,150.02,149.65,149.78,71983.0,149.75,150.02,149.65,149.78,71983.0
2022-11-02 12:20:00,149.81,149.85,149.59,149.8,55226.0,149.81,149.85,149.59,149.8,55226.0
2022-11-02 12:30:00,149.72,149.81,149.2,149.27,33309.0,149.72,149.81,149.2,149.27,33309.0
2022-11-02 12:40:00,149.38,149.55,149.3,149.53,5568.0,149.38,149.55,149.3,149.53,5568.0
2022-11-02 12:50:00,149.53,150.01,149.52,149.85,8448.0,149.53,150.01,149.52,149.85,8448.0
2022-11-02 13:00:00,149.85,149.92,149.66,149.68,8325.0,149.85,149.92,149.66,149.68,8325.0
2022-11-02 13:10:00,149.7,149.97,149.69,149.88,10638.0,149.7,149.97,149.69,149.88,10638.0
2022-11-02 13:20:00,149.9,149.92,149.42,149.42,7436.0,149.9,149.92,149.42,149.42,7436.0
2022-11-02 13:30:00,149.38,149.48,149.11,149.44,25257.0,149.38,149.48,149.11,149.44,25257.0
2022-11-02 13:40:00,149.51,150.03,149.46,149.94,9441.0,149.51,150.03,149.46,149.94,9441.0
2022-11-02 13:50:00,149.93,150.2,149.79,150.05,8282.0,149.93,150.2,149.79,150.05,8282.0
2022-11-02 14:00:00,150.29,152.4,149.73,151.04,210804.0,150.29,152.4,149.73,151.04,210804.0
2022-11-02 14:10:00,151.09,151.22,150.38,150.94,30733.0,151.09,151.22,150.38,150.94,30733.0
2022-11-02 14:20:00,151.0,152.05,150.96,152.05,21033.0,151.0,152.05,150.96,152.05,21033.0
2022-11-02 14:30:00,152.07,152.31,149.23,149.81,124820.0,152.07,152.31,149.23,149.81,124820.0
2022-11-02 14:40:00,149.8,151.05,149.5,149.74,46869.0,149.8,151.05,149.5,149.74,46869.0
2022-11-02 14:50:00,149.63,149.78,147.69,148.39,50538.0,149.63,149.78,147.69,148.39,50538.0
2022-11-02 15:00:00,148.38,148.99,148.03,148.87,29193.0,148.38,148.99,148.03,148.87,29193.0
2022-11-02 15:10:00,148.85,148.85,147.17,147.18,24296.0,148.85,148.85,147.17,147.18,24296.0
2022-11-02 15:20:00,147.18,147.21,145.45,145.94,46238.0,147.18,147.21,145.45,145.94,46238.0
2022-11-02 15:30:00,145.92,146.48,145.69,146.25,62369.0,145.92,146.48,145.69,146.25,62369.0
2022-11-02 15:40:00,146.22,146.3,145.76,145.97,58652.0,146.22,146.3,145.76,145.97,58652.0
2022-11-02 15:50:00,146.02,146.02,145.02,145.09,206778.0,146.02,146.02,145.02,145.09,206778.0
2022-11-03 09:30:00,144.0,144.36,143.33,144.07,43321.0,144.0,144.36,143.33,144.07,43321.0
2022-11-03 09:40:00,144.06,144.17,142.38,143.42,22368.0,144.06,144.17,142.38,143.42,22368.0
2022-11-03 09:50:00,143.32,143.57,142.87,143.01,18502.0,143.32,143.57,142.87,143.01,18502.0
2022-11-03 10:00:00,143.01,143.61,142.86,142.94,19667.0,143.01,143.61,142.86,142.94,19667.0
2022-11-03 10:10:00,142.99,144.12,142.89,143.67,19663.0,142.99,144.12,142.89,143.67,19663.0
2022-11-03 10:20:00,143.89,144.96,143.74,144.84,16846.0,143.89,144.96,143.74,144.84,16846.0
2022-11-03 10:30:00,144.87,144.87,143.99,144.63,18851.0,144.87,144.87,143.99,144.63,18851.0
2022-11-03 10:40:00,144.66,145.62,144.53,145.4,14535.0,144.66,145.62,144.53,145.4,14535.0
2022-11-03 10:50:00,145.38,145.48,144.95,145.26,12299.0,145.38,145.48,144.95,145.26,12299.0
2022-11-03 11:00:00,145.26,145.75,144.71,144.79,17582.0,145.26,145.75,144.71,144.79,17582.0
2022-11-03 11:10:00,144.77,144.77,144.14,144.24,11913.0,144.77,144.77,144.14,144.24,11913.0
2022-11-03 11:20:00,144.22,144.51,144.16,144.21,12829.0,144.22,144.51,144.16,144.21,12829.0
2022-11-03 11:30:00,144.17,144.51,143.76,144.49,12189.0,144.17,144.51,143.76,144.49,12189.0
2022-11-03 11:40:00,144.44,144.62,144.09,144.09,72150.0,144.44,144.62,144.09,144.09,72150.0
2022-11-03 11:50:00,144.1,144.26,143.76,144.13,14561.0,144.1,144.26,143.76,144.13,14561.0
2022-11-03 12:00:00,144.17,144.42,143.78,144.08,13477.0,144.17,144.42,143.78,144.08,13477.0
2022-11-03 12:10:00,144.02,144.5,144.02,144.37,16816.0,144.02,144.5,144.02,144.37,16816.0
2022-11-03 12:20:00,144.3,144.31,143.99,144.15,19371.0,144.3,144.31,143.99,144.15,19371.0
2022-11-03 12:30:00,144.16,144.43,144.05,144.28,21420.0,144.16,144.43,144.05,144.28,21420.0
2022-11-03 12:40:00,144.25,144.69,144.23,144.39,24472.0,144.25,144.69,144.23,144.39,24472.0
2022-11-03 12:50:00,144.39,144.8,144.38,144.55,13364.0,144.39,144.8,144.38,144.55,13364.0
2022-11-03 13:00:00,144.53,144.58,143.96,144.11,17234.0,144.53,144.58,143.96,144.11,17234.0
2022-11-03 13:10:00,144.0,144.19,143.9,144.0,12087.0,144.0,144.19,143.9,144.0,12087.0
2022-11-03 13:20:00,143.94,143.96,143.49,143.56,62661.0,143.94,143.96,143.49,143.56,62661.0
2022-11-03 13:30:00,143.52,143.74,143.45,143.7,17863.0,143.52,143.74,143.45,143.7,17863.0
2022-11-03 13:40:00,143.69,144.0,143.68,143.84,12489.0,143.69,144.0,143.68,143.84,12489.0
2022-11-03 13:50:00,143.8,144.04,143.71,143.97,14317.0,143.8,144.04,143.71,143.97,14317.0
2022-11-03 14:00:00,143.95,144.03,143.75,143.97,15895.0,143.95,144.03,143.75,143.97,15895.0
2022-11-03 14:10:00,144.02,144.08,143.83,143.9,12958.0,144.02,144.08,143.83,143.9,12958.0
2022-11-03 14:20:00,143.93,144.24,143.93,144.14,25526.0,143.93,144.24,143.93,144.14,25526.0
2022-11-03 14:30:00,144.19,144.48,143.99,144.01,14186.0,144.19,144.48,143.99,144.01,14186.0
2022-11-03 14:40:00,144.0,144.11,143.82,144.03,11137.0,144.0,144.11,143.82,144.03,11137.0
2022-11-03 14:50:00,144.0,144.08,143.9,144.08,14560.0,144.0,144.08,143.9,144.08,14560.0
2022-11-03 15:00:00,144.08,144.08,143.76,143.92,11476.0,144.08,144.08,143.76,143.92,11476.0
2022-11-03 15:10:00,143.85,143.91,143.72,143.73,16320.0,143.85,143.91,143.72,143.73,16320.0
2022-11-03 15:20:00,143.71,143.98,143.71,143.77,30170.0,143.71,143.98,143.71,143.77,30170.0
2022-11-03 15:30:00,143.77,143.85,143.58,143.62,32399.0,143.77,143.85,143.58,143.62,32399.0
2022-11-03 15:40:00,143.64,143.68,143.24,143.34,25915.0,143.64,143.68,143.24,143.34,25915.0
2022-11-03 15:50:00,143.33,143.36,142.72,142.84,163368.0,143.33,143.36,142.72,142.84,163368.0
2022-11-04 09:30:00,144.34,144.72,142.94,143.18,37584.0,144.34,144.72,142.94,143.18,37584.0
2022-11-04 09:40:00,143.17,143.42,142.22,142.36,19613.0,143.17,143.42,142.22,142.36,19613.0
2022-11-04 09:50:00,142.46,143.18,141.99,143.0,40612.0,142.46,143.18,141.99,143.0,40612.0
2022-11-04 10:00:00,143.01,143.35,141.59,142.0,44223.0,143.01,143.35,141.59,142.0,44223.0
2022-11-04 10:10:00,141.86,142.51,141.62,142.04,28156.0,141.86,142.51,141.62,142.04,28156.0
2022-11-04 10:20:00,142.04,143.02,141.93,142.83,36429.0,142.04,143.02,141.93,142.83,36429.0
2022-11-04 10:30:00,142.85,143.26,142.47,142.81,86356.0,142.85,143.26,142.47,142.81,86356.0
2022-11-04 10:40:00,142.84,143.4,142.5,143.31,122615.0,142.84,143.4,142.5,143.31,122615.0
2022-11-04 10:50:00,143.36,143.38,142.0,142.21,29279.0,143.36,143.38,142.0,142.21,29279.0
2022-11-04 11:00:00,142.27,142.39,141.71,141.81,35479.0,142.27,142.39,141.71,141.81,35479.0
2022-11-04 11:10:00,141.83,141.83,141.18,141.24,35724.0,141.83,141.83,141.18,141.24,35724.0
2022-11-04 11:20:00,141.3,141.62,140.33,140.37,42683.0,141.3,141.62,140.33,140.37,42683.0
2022-11-04 11:30:00,140.35,140.64,140.14,140.15,32999.0,140.35,140.64,140.14,140.15,32999.0
2022-11-04 11:40:00,140.08,140.16,139.25,139.31,39251.0,140.08,140.16,139.25,139.31,39251.0
2022-11-04 11:50:00,139.31,139.41,138.87,139.21,61326.0,139.31,139.41,138.87,139.21,61326.0
2022-11-04 12:00:00,139.26,139.81,138.99,139.81,35197.0,139.26,139.81,138.99,139.81,35197.0
2022-11-04 12:10:00,139.72,140.96,139.56,140.72,135328.0,139.72,140.96,139.56,140.72,135328.0
2022-11-04 12:20:00,140.67,140.79,140.25,140.77,22532.0,140.67,140.79,140.25,140.77,22532.0
2022-11-04 12:30:00,140.73,141.02,140.39,140.39,17442.0,140.73,141.02,140.39,140.39,17442.0
2022-11-04 12:40:00,140.33,140.67,140.14,140.16,23189.0,140.33,140.67,140.14,140.16,23189.0
2022-11-04 12:50:00,140.16,140.56,140.12,140.55,14709.0,140.16,140.56,140.12,140.55,14709.0
2022-11-04 13:00:00,140.51,140.93,139.97,139.97,19109.0,140.51,140.93,139.97,139.97,19109.0
2022-11-04 13:10:00,140.0,140.83,140.0,140.61,11778.0,140.0,140.83,140.0,140.61,11778.0
2022-11-04 13:20:00,140.62,140.67,140.11,140.19,12381.0,140.62,140.67,140.11,140.19,12381.0
2022-11-04 13:30:00,140.21,140.31,139.57,139.6,61543.0,140.21,140.31,139.57,139.6,61543.0
2022-11-04 13:40:00,139.5,139.55,139.12,139.39,18884.0,139.5,139.55,139.12,139.39,18884.0
2022-11-04 13:50:00,139.42,139.49,138.97,139.07,72810.0,139.42,139.49,138.97,139.07,72810.0
2022-11-04 14:00:00,139.1,139.34,138.77,138.94,27037.0,139.1,139.34,138.77,138.94,27037.0
2022-11-04 14:10:00,138.94,139.76,138.76,139.73,21611.0,138.94,139.76,138.76,139.73,21611.0
2022-11-04 14:20:00,139.71,140.18,139.5,140.04,15153.0,139.71,140.18,139.5,140.04,15153.0
2022-11-04 14:30:00,140.19,140.52,140.02,140.41,11829.0,140.19,140.52,140.02,140.41,11829.0
2022-11-04 14:40:00,140.37,140.92,140.34,140.64,10303.0,140.37,140.92,140.34,140.64,10303.0
2022-11-04 14:50:00,140.66,141.2,140.66,141.17,16418.0,140.66,141.2,140.66,141.17,16418.0
2022-11-04 15:00:00,141.16,141.92,141.02,141.92,113145.0,141.16,141.92,141.02,141.92,113145.0
2022-11-04 15:10:00,141.98,142.37,141.82,141.93,42977.0,141.98,142.37,141.82,141.93,42977.0
2022-11-04 15:20:00,141.9,142.2,141.49,142.08,71455.0,141.9,142.2,141.49,142.08,71455.0
2022-11-04 15:30:00,142.07,142.32,141.84,142.13,60591.0,142.07,142.32,141.84,142.13,60591.0
2022-11-04 15:40:00,142.12,142.67,141.9,142.3,55852.0,142.12,142.67,141.9,142.3,55852.0
2022-11-04 15:50:00,142.34,142.51,142.11,142.44,195059.0,142.34,142.51,142.11,142.44,195059.0
2022-11-07 09:30:00,143.75,143.89,142.12,142.57,42353.0,143.75,143.89,142.12,142.57,42353.0
2022-11-07 09:40:00,142.56,143.4,142.37,142.5,10128.0,142.56,143.4,142.37,142.5,10128.0
2022-11-07 09:50:00,142.4,143.56,142.4,143.28,11769.0,142.4,143.56,142.4,143.28,11769.0
2022-11-07 10:00:00,143.3,143.7,142.8,143.07,20232.0,143.3,143.7,142.8,143.07,20232.0
2022-11-07 10:10:00,143.13,143.35,142.5,142.54,19720.0,143.13,143.35,142.5,142.54,19720.0
2022-11-07 10:20:00,142.48,142.48,141.7,141.87,25287.0,142.48,142.48,141.7,141.87,25287.0
2022-11-07 10:30:00,141.91,142.16,141.62,141.7,16600.0,141.91,142.16,141.62,141.7,16600.0
2022-11-07 10:40:00,141.71,142.08,141.67,141.73,19268.0,141.71,142.08,141.67,141.73,19268.0
2022-11-07 10:50:00,141.73,142.65,141.68,142.62,27491.0,141.73,142.65,141.68,142.62,27491.0
2022-11-07 11:00:00,142.63,143.01,142.4,142.63,29512.0,142.63,143.01,142.4,142.63,29512.0
2022-11-07 11:10:00,142.64,142.76,142.25,142.66,13333.0,142.64,142.76,142.25,142.66,13333.0
2022-11-07 11:20:00,142.82,143.05,142.74,142.93,14529.0,142.82,143.05,142.74,142.93,14529.0
2022-11-07 11:30:00,142.93,143.16,142.65,142.99,14900.0,142.93,143.16,142.65,142.99,14900.0
2022-11-07 11:40:00,142.91,142.91,142.33,142.79,10070.0,142.91,142.91,142.33,142.79,10070.0
2022-11-07 11:50:00,142.67,142.85,142.42,142.45,12144.0,142.67,142.85,142.42,142.45,12144.0
2022-11-07 12:00:00,142.46,142.78,142.3,142.69,13971.0,142.46,142.78,142.3,142.69,13971.0
2022-11-07 12:10:00,142.75,142.85,142.43,142.85,12037.0,142.75,142.85,142.43,142.85,12037.0
2022-11-07 12:20:00,142.86,142.99,142.76,142.85,21277.0,142.86,142.99,142.76,142.85,21277.0
2022-11-07 12:30:00,142.94,142.95,142.62,142.72,7807.0,142.94,142.95,142.62,142.72,7807.0
2022-11-07 12:40:00,142.77,142.85,142.52,142.52,14156.0,142.77,142.85,142.52,142.52,14156.0
2022-11-07 12:50:00,142.53,143.08,142.36,143.06,11799.0,142.53,143.08,142.36,143.06,11799.0
2022-11-07 13:00:00,143.04,143.74,143.02,143.72,39155.0,143.04,143.74,143.02,143.72,39155.0
2022-11-07 13:10:00,143.73,144.09,143.72,143.87,46098.0,143.73,144.09,143.72,143.87,46098.0
2022-11-07 13:20:00,143.9,144.01,143.72,143.96,9191.0,143.9,144.01,143.72,143.96,9191.0
2022-11-07 13:30:00,143.92,144.07,143.88,144.07,8002.0,143.92,144.07,143.88,144.07,8002.0
2022-11-07 13:40:00,144.08,144.18,143.93,144.03,7644.0,144.08,144.18,143.93,144.03,7644.0
2022-11-07 13:50:00,144.08,144.35,144.0,144.34,6153.0,144.08,144.35,144.0,144.34,6153.0
2022-11-07 14:00:00,144.39,144.83,144.38,144.73,12530.0,144.39,144.83,144.38,144.73,12530.0
2022-11-07 14:10:00,144.75,145.6,144.75,145.6,39792.0,144.75,145.6,144.75,145.6,39792.0
2022-11-07 14:20:00,145.59,145.61,145.36,145.36,11237.0,145.59,145.61,145.36,145.36,11237.0
2022-11-07 14:30:00,145.42,145.61,145.3,145.54,5431.0,145.42,145.61,145.3,145.54,5431.0
2022-11-07 14:40:00,145.59,145.67,145.43,145.52,6279.0,145.59,145.67,145.43,145.52,6279.0
2022-11-07 14:50:00,145.53,145.57,145.1,145.21,9098.0,145.53,145.57,145.1,145.21,9098.0
2022-11-07 15:00:00,145.21,145.86,145.2,145.7,42390.0,145.21,145.86,145.2,145.7,42390.0
2022-11-07 15:10:00,145.69,146.08,145.64,146.06,19259.0,145.69,146.08,145.64,146.06,19259.0
2022-11-07 15:20:00,146.04,146.33,145.74,146.05,86010.0,146.04,146.33,145.74,146.05,86010.0
2022-11-07 15:30:00,146.03,146.61,145.86,146.04,79085.0,146.03,146.61,145.86,146.04,79085.0
2022-11-07 15:40:00,146.01,146.41,145.93,146.4,37254.0,146.01,146.41,145.93,146.4,37254.0
2022-11-07 15:50:00,146.35,146.38,145.56,146.02,239933.0,146.35,146.38,145.56,146.02,239933.0
2022-11-08 09:30:00,147.11,147.81,146.69,147.75,25757.0,147.11,147.81,146.69,147.75,25757.0
2022-11-08 09:40:00,147.86,148.24,147.55,148.0,12326.0,147.86,148.24,147.55,148.0,12326.0
2022-11-08 09:50:00,147.97,148.92,147.97,148.8,7340.0,147.97,148.92,147.97,148.8,7340.0
2022-11-08 10:00:00,148.41,148.54,148.02,148.31,8169.0,148.41,148.54,148.02,148.31,8169.0
2022-11-08 10:10:00,148.17,148.68,148.17,148.55,7685.0,148.17,148.68,148.17,148.55,7685.0
2022-11-08 10:20:00,148.5,148.87,148.34,148.47,6351.0,148.5,148.87,148.34,148.47,6351.0
2022-11-08 10:30:00,148.47,149.21,148.47,148.96,13145.0,148.47,149.21,148.47,148.96,13145.0
2022-11-08 10:40:00,148.95,149.1,148.64,148.93,4946.0,148.95,149.1,148.64,148.93,4946.0
2022-11-08 10:50:00,148.83,148.83,148.31,148.66,6328.0,148.83,148.83,148.31,148.66,6328.0
2022-11-08 11:00:00,148.7,149.12,148.5,149.12,10033.0,148.7,149.12,148.5,149.12,10033.0
2022-11-08 11:10:00,149.12,149.35,149.12,149.16,7146.0,149.12,149.35,149.12,149.16,7146.0
2022-11-08 11:20:00,149.14,149.79,149.11,149.71,8600.0,149.14,149.79,149.11,149.71,8600.0
2022-11-08 11:30:00,149.73,150.21,149.62,150.21,14294.0,149.73,150.21,149.62,150.21,14294.0
2022-11-08 11:40:00,150.2,150.41,149.71,149.71,10896.0,150.2,150.41,149.71,149.71,10896.0
2022-11-08 11:50:00,149.73,149.87,149.53,149.76,6961.0,149.73,149.87,149.53,149.76,6961.0
2022-11-08 12:00:00,149.83,149.88,149.65,149.7,4265.0,149.83,149.88,149.65,149.7,4265.0
2022-11-08 12:10:00,149.66,149.95,149.32,149.63,7675.0,149.66,149.95,149.32,149.63,7675.0
2022-11-08 12:20:00,149.67,149.94,149.63,149.89,7014.0,149.67,149.94,149.63,149.89,7014.0
2022-11-08 12:30:00,149.89,150.28,149.72,150.28,16322.0,149.89,150.28,149.72,150.28,16322.0
2022-11-08 12:40:00,150.29,150.61,150.16,150.4,8269.0,150.29,150.61,150.16,150.4,8269.0
2022-11-08 12:50:00,150.37,150.57,150.18,150.57,8296.0,150.37,150.57,150.18,150.57,8296.0
2022-11-08 13:00:00,150.55,151.05,150.51,151.04,13785.0,150.55,151.05,150.51,151.04,13785.0
2022-11-08 13:10:00,151.05,151.09,150.46,150.47,6420.0,151.05,151.09,150.46,150.47,6420.0
2022-11-08 13:20:00,150.4,150.4,149.23,149.29,7096.0,150.4,150.4,149.23,149.29,7096.0
2022-11-08 13:30:00,149.23,149.4,148.96,149.19,11542.0,149.23,149.4,148.96,149.19,11542.0
2022-11-08 13:40:00,149.24,149.41,148.84,148.84,7261.0,149.24,149.41,148.84,148.84,7261.0
2022-11-08 13:50:00,148.92,149.09,148.09,148.21,12365.0,148.92,149.09,148.09,148.21,12365.0
2022-11-08 14:00:00,148.17,148.34,147.57,147.64,8077.0,148.17,148.34,147.57,147.64,8077.0
2022-11-08 14:10:00,147.55,147.84,147.51,147.61,10015.0,147.55,147.84,147.51,147.61,10015.0
2022-11-08 14:20:00,147.55,147.61,146.64,146.67,13374.0,147.55,147.61,146.64,146.67,13374.0
2022-11-08 14:30:00,146.63,147.55,146.44,147.55,21207.0,146.63,147.55,146.44,147.55,21207.0
2022-11-08 14:40:00,147.49,148.07,147.48,147.85,11494.0,147.49,148.07,147.48,147.85,11494.0
2022-11-08 14:50:00,147.84,148.13,147.76,147.92,13089.0,147.84,148.13,147.76,147.92,13089.0
2022-11-08 15:00:00,147.92,148.62,147.85,148.51,10480.0,147.92,148.62,147.85,148.51,10480.0
2022-11-08 15:10:00,148.54,148.74,148.36,148.72,11769.0,148.54,148.74,148.36,148.72,11769.0
2022-11-08 15:20:00,148.73,149.06,148.6,149.06,14336.0,148.73,149.06,148.6,149.06,14336.0
2022-11-08 15:30:00,149.06,149.81,149.06,149.46,23187.0,149.06,149.81,149.06,149.46,23187.0
2022-11-08 15:40:00,149.52,149.83,149.4,149.74,30338.0,149.52,149.83,149.4,149.74,30338.0
2022-11-08 15:50:00,149.73,149.89,149.08,149.11,115520.0,149.73,149.89,149.08,149.11,115520.0
2022-11-09 09:30:00,147.88,148.0,146.22,146.22,35736.0,147.88,148.0,146.22,146.22,35736.0
2022-11-09 09:40:00,146.35,147.84,145.94,147.45,14883.0,146.35,147.84,145.94,147.45,14883.0
2022-11-09 09:50:00,147.37,147.86,147.04,147.15,24554.0,147.37,147.86,147.04,147.15,24554.0
2022-11-09 10:00:00,147.22,148.0,146.95,147.68,29525.0,147.22,148.0,146.95,147.68,29525.0
2022-11-09 10:10:00,147.49,147.59,147.1,147.33,9033.0,147.49,147.59,147.1,147.33,9033.0
2022-11-09 10:20:00,147.42,147.56,146.86,147.21,9946.0,147.42,147.56,146.86,147.21,9946.0
2022-11-09 10:30:00,147.11,147.42,146.63,147.11,5995.0,147.11,147.42,146.63,147.11,5995.0
2022-11-09 10:40:00,147.15,147.21,146.69,147.1,4742.0,147.15,147.21,146.69,147.1,4742.0
2022-11-09 10:50:00,146.97,147.0,146.54,146.87,3882.0,146.97,147.0,146.54,146.87,3882.0
2022-11-09 11:00:00,147.09,147.67,146.94,147.58,3656.0,147.09,147.67,146.94,147.58,3656.0
2022-11-09 11:10:00,147.44,147.7,147.33,147.5,4547.0,147.44,147.7,147.33,147.5,4547.0
2022-11-09 11:20:00,147.56,147.89,147.36,147.75,4310.0,147.56,147.89,147.36,147.75,4310.0
2022-11-09 11:30:00,147.7,147.7,147.42,147.54,3814.0,147.7,147.7,147.42,147.54,3814.0
2022-11-09 11:40:00,147.55,148.44,147.55,148.16,7629.0,147.55,148.44,147.55,148.16,7629.0
2022-11-09 11:50:00,148.14,148.27,147.7,147.81,6066.0,148.14,148.27,147.7,147.81,6066.0
2022-11-09 12:00:00,147.95,147.99,147.54,147.55,10079.0,147.95,147.99,147.54,147.55,10079.0
2022-11-09 12:10:00,147.65,147.7,147.41,147.69,13336.0,147.65,147.7,147.41,147.69,13336.0
2022-11-09 12:20:00,147.64,147.9,147.58,147.63,8682.0,147.64,147.9,147.58,147.63,8682.0
2022-11-09 12:30:00,147.73,147.88,147.58,147.77,24607.0,147.73,147.88,147.58,147.77,24607.0
2022-11-09 12:40:00,147.77,147.89,147.54,147.84,8230.0,147.77,147.89,147.54,147.84,8230.0
2022-11-09 12:50:00,147.81,148.07,147.81,148.04,3636.0,147.81,148.07,147.81,148.04,3636.0
2022-11-09 13:00:00,148.04,148.29,147.67,147.91,6642.0,148.04,148.29,147.67,147.91,6642.0
2022-11-09 13:10:00,147.9,148.18,147.68,148.05,5039.0,147.9,148.18,147.68,148.05,5039.0
2022-11-09 13:20:00,148.04,148.04,147.72,147.8,5514.0,148.04,148.04,147.72,147.8,5514.0
2022-11-09 13:30:00,147.75,147.79,147.16,147.26,8783.0,147.75,147.79,147.16,147.26,8783.0
2022-11-09 13:40:00,147.21,147.4,147.08,147.16,4160.0,147.21,147.4,147.08,147.16,4160.0
2022-11-09 13:50:00,147.28,147.67,147.08,147.66,9529.0,147.28,147.67,147.08,147.66,9529.0
2022-11-09 14:00:00,147.64,148.26,147.62,148.25,11114.0,147.64,148.26,147.62,148.25,11114.0
2022-11-09 14:10:00,148.26,148.44,148.19,148.25,5597.0,148.26,148.44,148.19,148.25,5597.0
2022-11-09 14:20:00,148.27,148.55,148.16,148.41,5231.0,148.27,148.55,148.16,148.41,5231.0
2022-11-09 14:30:00,148.36,148.36,147.57,147.62,6385.0,148.36,148.36,147.57,147.62,6385.0
2022-11-09 14:40:00,147.59,147.84,147.4,147.43,5525.0,147.59,147.84,147.4,147.43,5525.0
2022-11-09 14:50:00,147.33,147.48,147.21,147.48,6041.0,147.33,147.48,147.21,147.48,6041.0
2022-11-09 15:00:00,147.42,148.02,147.42,147.92,7114.0,147.42,148.02,147.42,147.92,7114.0
2022-11-09 15:10:00,147.9,147.93,147.7,147.93,8245.0,147.9,147.93,147.7,147.93,8245.0
2022-11-09 15:20:00,147.95,147.99,147.8,147.99,7937.0,147.95,147.99,147.8,147.99,7937.0
2022-11-09 15:30:00,147.98,148.05,147.75,147.89,11489.0,147.98,148.05,147.75,147.89,11489.0
2022-11-09 15:40:00,147.93,147.94,147.63,147.72,16581.0,147.93,147.94,147.63,147.72,16581.0
2022-11-09 15:50:00,147.78,148.22,147.74,147.76,82776.0,147.78,148.22,147.74,147.76,82776.0
2022-11-10 09:30:00,156.43,158.61,156.43,157.15,48283.0,156.43,158.61,156.43,157.15,48283.0
2022-11-10 09:40:00,157.09,158.5,156.9,158.02,27892.0,157.09,158.5,156.9,158.02,27892.0
2022-11-10 09:50:00,158.22,159.5,157.99,159.36,78640.0,158.22,159.5,157.99,159.36,78640.0
2022-11-10 10:00:00,159.41,159.41,157.51,158.34,56074.0,159.41,159.41,157.51,158.34,56074.0
2022-11-10 10:10:00,158.31,158.44,157.76,158.14,14447.0,158.31,158.44,157.76,158.14,14447.0
2022-11-10 10:20:00,158.09,158.15,157.37,157.37,13774.0,158.09,158.15,157.37,157.37,13774.0
2022-11-10 10:30:00,157.55,157.77,156.69,156.71,13805.0,157.55,157.77,156.69,156.71,13805.0
2022-11-10 10:40:00,156.76,157.23,156.7,156.87,12806.0,156.76,157.23,156.7,156.87,12806.0
2022-11-10 10:50:00,157.07,157.12,156.45,156.5,9503.0,157.07,157.12,156.45,156.5,9503.0
2022-11-10 11:00:00,156.49,156.59,155.68,155.78,12429.0,156.49,156.59,155.68,155.78,12429.0
2022-11-10 11:10:00,155.86,156.54,155.78,156.54,8320.0,155.86,156.54,155.78,156.54,8320.0
2022-11-10 11:20:00,156.6,156.85,156.58,156.81,13450.0,156.6,156.85,156.58,156.81,13450.0
2022-11-10 11:30:00,156.93,157.64,156.92,157.2,11846.0,156.93,157.64,156.92,157.2,11846.0
2022-11-10 11:40:00,157.24,157.48,157.0,157.38,8761.0,157.24,157.48,157.0,157.38,8761.0
2022-11-10 11:50:00,157.42,157.59,157.29,157.5,7502.0,157.42,157.59,157.29,157.5,7502.0
2022-11-10 12:00:00,157.51,158.4,157.51,158.22,26739.0,157.51,158.4,157.51,158.22,26739.0
2022-11-10 12:10:00,158.24,158.97,158.24,158.93,20861.0,158.24,158.97,158.24,158.93,20861.0
2022-11-10 12:20:00,158.83,158.83,158.38,158.47,16949.0,158.83,158.83,158.38,158.47,16949.0
2022-11-10 12:30:00,158.41,158.45,157.98,157.98,21582.0,158.41,158.45,157.98,157.98,21582.0
2022-11-10 12:40:00,157.99,158.7,157.99,158.3,19718.0,157.99,158.7,157.99,158.3,19718.0
2022-11-10 12:50:00,158.49,158.67,158.25,158.27,9318.0,158.49,158.67,158.25,158.27,9318.0
2022-11-10 13:00:00,158.29,159.07,158.27,159.07,21346.0,158.29,159.07,158.27,159.07,21346.0
2022-11-10 13:10:00,159.09,159.51,159.02,159.27,23342.0,159.09,159.51,159.02,159.27,23342.0
2022-11-10 13:20:00,159.23,159.34,158.99,159.22,20076.0,159.23,159.34,158.99,159.22,20076.0
2022-11-10 13:30:00,159.24,159.6,159.02,159.51,30585.0,159.24,159.6,159.02,159.51,30585.0
2022-11-10 13:40:00,159.52,160.06,159.44,159.94,64008.0,159.52,160.06,159.44,159.94,64008.0
2022-11-10 13:50:00,159.92,160.33,159.74,160.24,45971.0,159.92,160.33,159.74,160.24,45971.0
2022-11-10 14:00:00,160.19,160.19,159.42,159.51,15399.0,160.19,160.19,159.42,159.51,15399.0
2022-11-10 14:10:00,159.57,159.7,159.34,159.68,12554.0,159.57,159.7,159.34,159.68,12554.0
2022-11-10 14:20:00,159.66,159.83,159.54,159.81,14802.0,159.66,159.83,159.54,159.81,14802.0
2022-11-10 14:30:00,159.8,159.8,159.41,159.55,51728.0,159.8,159.8,159.41,159.55,51728.0
2022-11-10 14:40:00,159.53,160.01,159.39,160.01,26273.0,159.53,160.01,159.39,160.01,26273.0
2022-11-10 14:50:00,159.99,160.54,159.92,160.53,21216.0,159.99,160.54,159.92,160.53,21216.0
2022-11-10 15:00:00,160.49,160.87,160.31,160.87,19230.0,160.49,160.87,160.31,160.87,19230.0
2022-11-10 15:10:00,160.87,161.09,160.83,161.07,30688.0,160.87,161.09,160.83,161.07,30688.0
2022-11-10 15:20:00,161.07,161.27,161.03,161.2,43136.0,161.07,161.27,161.03,161.2,43136.0
2022-11-10 15:30:00,161.2,161.56,161.17,161.48,69799.0,161.2,161.56,161.17,161.48,69799.0
2022-11-10 15:40:00,161.5,161.96,161.45,161.9,76139.0,161.5,161.96,161.45,161.9,76139.0
2022-11-10 15:50:00,161.92,162.61,161.92,162.02,230904.0,161.92,162.61,161.92,162.02,230904.0
2022-11-11 09:30:00,162.19,162.9,161.49,162.26,21825.0,162.19,162.9,161.49,162.26,21825.0
2022-11-11 09:40:00,162.52,164.83,162.51,164.71,17264.0,162.52,164.83,162.51,164.71,17264.0
2022-11-11 09:50:00,164.75,164.85,163.62,164.26,28157.0,164.75,164.85,163.62,164.26,28157.0
2022-11-11 10:00:00,164.06,165.21,163.57,164.26,39679.0,164.06,165.21,163.57,164.26,39679.0
2022-11-11 10:10:00,164.32,165.41,164.27,165.34,15261.0,164.32,165.41,164.27,165.34,15261.0
2022-11-11 10:20:00,165.27,166.21,165.11,166.17,24305.0,165.27,166.21,165.11,166.17,24305.0
2022-11-11 10:30:00,166.17,166.89,165.89,166.82,28360.0,166.17,166.89,165.89,166.82,28360.0
2022-11-11 10:40:00,166.74,167.29,166.2,167.26,15862.0,166.74,167.29,166.2,167.26,15862.0
2022-11-11 10:50:00,167.26,167.33,166.16,166.17,27437.0,167.26,167.33,166.16,166.17,27437.0
2022-11-11 11:00:00,166.18,166.54,165.42,165.43,20030.0,166.18,166.54,165.42,165.43,20030.0
2022-11-11 11:10:00,165.39,165.56,165.1,165.56,16708.0,165.39,165.56,165.1,165.56,16708.0
2022-11-11 11:20:00,165.59,165.59,164.43,164.43,14487.0,165.59,165.59,164.43,164.43,14487.0
2022-11-11 11:30:00,164.45,164.97,164.43,164.75,13398.0,164.45,164.97,164.43,164.75,13398.0
2022-11-11 11:40:00,164.65,165.42,164.63,165.37,16273.0,164.65,165.42,164.63,165.37,16273.0
2022-11-11 11:50:00,165.43,165.67,165.28,165.45,16464.0,165.43,165.67,165.28,165.45,16464.0
2022-11-11 12:00:00,165.42,165.5,165.01,165.36,15181.0,165.42,165.5,165.01,165.36,15181.0
2022-11-11 12:10:00,165.42,166.16,165.4,166.08,15996.0,165.42,166.16,165.4,166.08,15996.0
2022-11-11 12:20:00,165.91,165.96,165.41,165.46,13757.0,165.91,165.96,165.41,165.46,13757.0
2022-11-11 12:30:00,165.49,165.74,165.42,165.61,10638.0,165.49,165.74,165.42,165.61,10638.0
2022-11-11 12:40:00,165.65,165.68,165.28,165.38,13710.0,165.65,165.68,165.28,165.38,13710.0
2022-11-11 12:50:00,165.42,166.02,165.37,165.75,23731.0,165.42,166.02,165.37,165.75,23731.0
2022-11-11 13:00:00,165.76,166.03,165.74,165.98,12701.0,165.76,166.03,165.74,165.98,12701.0
2022-11-11 13:10:00,166.03,166.34,165.98,166.3,15311.0,166.03,166.34,165.98,166.3,15311.0
2022-11-11 13:20:00,166.24,166.31,166.1,166.21,9055.0,166.24,166.31,166.1,166.21,9055.0
2022-11-11 13:30:00,166.22,166.48,165.93,166.09,19905.0,166.22,166.48,165.93,166.09,19905.0
2022-11-11 13:40:00,166.15,166.45,165.95,166.38,11200.0,166.15,166.45,165.95,166.38,11200.0
2022-11-11 13:50:00,166.34,166.52,166.28,166.45,47742.0,166.34,166.52,166.28,166.45,47742.0
2022-11-11 14:00:00,166.49,166.81,166.39,166.52,16302.0,166.49,166.81,166.39,166.52,16302.0
2022-11-11 14:10:00,166.5,166.5,166.2,166.47,14714.0,166.5,166.5,166.2,166.47,14714.0
2022-11-11 14:20:00,166.5,166.87,166.47,166.87,18148.0,166.5,166.87,166.47,166.87,18148.0
2022-11-11 14:30:00,166.86,167.06,166.76,166.86,28678.0,166.86,167.06,166.76,166.86,28678.0
2022-11-11 14:40:00,166.86,166.89,166.59,166.68,19740.0,166.86,166.89,166.59,166.68,19740.0
2022-11-11 14:50:00,166.71,167.07,166.64,167.05,17935.0,166.71,167.07,166.64,167.05,17935.0
2022-11-11 15:00:00,167.05,167.07,166.53,166.68,28635.0,167.05,167.07,166.53,166.68,28635.0
2022-11-11 15:10:00,166.65,166.67,166.21,166.31,23486.0,166.65,166.67,166.21,166.31,23486.0
2022-11-11 15:20:00,166.32,166.99,166.25,166.96,29477.0,166.32,166.99,166.25,166.96,29477.0
2022-11-11 15:30:00,166.96,167.25,166.95,167.18,39199.0,166.96,167.25,166.95,167.18,39199.0
2022-11-11 15:40:00,167.16,167.87,167.15,167.79,98189.0,167.16,167.87,167.15,167.79,98189.0
2022-11-11 15:50:00,167.8,167.99,166.79,166.9,208132.0,167.8,167.99,166.79,166.9,208132.0
2022-11-14 09:30:00,166.03,167.22,165.44,166.05,45500.0,166.03,167.22,165.44,166.05,45500.0
2022-11-14 09:40:00,166.13,166.48,165.58,166.48,14746.0,166.13,166.48,165.58,166.48,14746.0
2022-11-14 09:50:00,166.57,167.19,165.93,165.94,38706.0,166.57,167.19,165.93,165.94,38706.0
2022-11-14 10:00:00,166.0,167.58,165.99,167.42,25184.0,166.0,167.58,165.99,167.42,25184.0
2022-11-14 10:10:00,167.48,168.06,167.36,167.59,15504.0,167.48,168.06,167.36,167.59,15504.0
2022-11-14 10:20:00,167.66,167.99,167.35,167.5,15915.0,167.66,167.99,167.35,167.5,15915.0
2022-11-14 10:30:00,167.51,168.17,167.45,168.14,27562.0,167.51,168.17,167.45,168.14,27562.0
2022-11-14 10:40:00,168.2,168.59,167.73,167.85,22060.0,168.2,168.59,167.73,167.85,22060.0
2022-11-14 10:50:00,167.81,167.93,167.4,167.93,16257.0,167.81,167.93,167.4,167.93,16257.0
2022-11-14 11:00:00,167.94,168.0,167.27,167.62,13003.0,167.94,168.0,167.27,167.62,13003.0
2022-11-14 11:10:00,167.64,167.64,166.67,166.71,11604.0,167.64,167.64,166.67,166.71,11604.0
2022-11-14 11:20:00,166.75,166.96,166.57,166.81,13042.0,166.75,166.96,166.57,166.81,13042.0
2022-11-14 11:30:00,166.82,167.92,166.75,167.52,18292.0,166.82,167.92,166.75,167.52,18292.0
2022-11-14 11:40:00,167.56,167.78,167.38,167.5,20781.0,167.56,167.78,167.38,167.5,20781.0
2022-11-14 11:50:00,167.54,167.58,167.15,167.55,14313.0,167.54,167.58,167.15,167.55,14313.0
2022-11-14 12:00:00,167.57,168.07,167.48,167.98,25450.0,167.57,168.07,167.48,167.98,25450.0
2022-11-14 12:10:00,167.97,167.97,167.39,167.42,6477.0,167.97,167.97,167.39,167.42,6477.0
2022-11-14 12:20:00,167.31,167.31,166.96,167.27,7585.0,167.31,167.31,166.96,167.27,7585.0
2022-11-14 12:30:00,167.25,167.77,167.25,167.77,7502.0,167.25,167.77,167.25,167.77,7502.0
2022-11-14 12:40:00,167.67,167.77,167.45,167.61,4051.0,167.67,167.77,167.45,167.61,4051.0
2022-11-14 12:50:00,167.57,167.75,167.51,167.59,8031.0,167.57,167.75,167.51,167.59,8031.0
2022-11-14 13:00:00,167.53,168.21,167.46,168.2,8700.0,167.53,168.21,167.46,168.2,8700.0
2022-11-14 13:10:00,168.2,168.32,167.82,168.32,11363.0,168.2,168.32,167.82,168.32,11363.0
2022-11-14 13:20:00,168.36,168.88,168.36,168.88,11513.0,168.36,168.88,168.36,168.88,11513.0
2022-11-14 13:30:00,168.83,168.97,168.67,168.81,8747.0,168.83,168.97,168.67,168.81,8747.0
2022-11-14 13:40:00,168.77,168.77,168.0,168.1,11934.0,168.77,168.77,168.0,168.1,11934.0
2022-11-14 13:50:00,168.08,168.39,168.04,168.37,6859.0,168.08,168.39,168.04,168.37,6859.0
2022-11-14 14:00:00,168.37,168.58,168.05,168.23,9769.0,168.37,168.58,168.05,168.23,9769.0
2022-11-14 14:10:00,168.25,168.62,168.21,168.43,11426.0,168.25,168.62,168.21,168.43,11426.0
2022-11-14 14:20:00,168.45,169.13,168.42,169.11,14696.0,168.45,169.13,168.42,169.11,14696.0
2022-11-14 14:30:00,169.15,169.15,168.45,168.47,15344.0,169.15,169.15,168.45,168.47,15344.0
2022-11-14 14:40:00,168.4,168.58,168.21,168.32,20436.0,168.4,168.58,168.21,168.32,20436.0
2022-11-14 14:50:00,168.33,168.61,168.33,168.5,12412.0,168.33,168.61,168.33,168.5,12412.0
2022-11-14 15:00:00,168.52,168.86,168.51,168.67,15887.0,168.52,168.86,168.51,168.67,15887.0
2022-11-14 15:10:00,168.64,168.86,168.4,168.68,36889.0,168.64,168.86,168.4,168.68,36889.0
2022-11-14 15:20:00,168.7,169.1,168.63,169.03,19802.0,168.7,169.1,168.63,169.03,19802.0
2022-11-14 15:30:00,169.03,169.04,168.53,168.92,32324.0,169.03,169.04,168.53,168.92,32324.0
2022-11-14 15:40:00,168.95,169.22,168.82,169.19,107026.0,168.95,169.22,168.82,169.19,107026.0
2022-11-14 15:50:00,169.16,169.38,167.7,167.96,226770.0,169.16,169.38,167.7,167.96,226770.0
2022-11-15 09:30:00,171.78,172.4,170.02,170.54,37440.0,171.78,172.4,170.02,170.54,37440.0
2022-11-15 09:40:00,170.63,171.18,169.89,170.24,132964.0,170.63,171.18,169.89,170.24,132964.0
2022-11-15 09:50:00,170.36,171.03,169.93,170.95,17877.0,170.36,171.03,169.93,170.95,17877.0
2022-11-15 10:00:00,170.9,171.17,170.38,170.48,13284.0,170.9,171.17,170.38,170.48,13284.0
2022-11-15 10:10:00,170.5,170.87,170.26,170.29,14942.0,170.5,170.87,170.26,170.29,14942.0
2022-11-15 10:20:00,170.28,170.77,170.09,170.4,19952.0,170.28,170.77,170.09,170.4,19952.0
2022-11-15 10:30:00,170.35,170.5,170.01,170.05,22136.0,170.35,170.5,170.01,170.05,22136.0
2022-11-15 10:40:00,170.01,170.23,169.26,169.43,17481.0,170.01,170.23,169.26,169.43,17481.0
2022-11-15 10:50:00,169.38,169.59,169.17,169.41,19253.0,169.38,169.59,169.17,169.41,19253.0
2022-11-15 11:00:00,169.37,169.45,168.82,169.07,17100.0,169.37,169.45,168.82,169.07,17100.0
2022-11-15 11:10:00,169.07,169.43,168.97,169.09,22038.0,169.07,169.43,168.97,169.09,22038.0
2022-11-15 11:20:00,169.16,169.34,168.76,168.94,31332.0,169.16,169.34,168.76,168.94,31332.0
2022-11-15 11:30:00,168.95,170.34,168.94,170.1,25088.0,168.95,170.34,168.94,170.1,25088.0
2022-11-15 11:40:00,170.12,170.28,169.93,170.22,20286.0,170.12,170.28,169.93,170.22,20286.0
2022-11-15 11:50:00,170.14,170.55,170.04,170.45,13581.0,170.14,170.55,170.04,170.45,13581.0
2022-11-15 12:00:00,170.45,170.47,169.77,170.02,10448.0,170.45,170.47,169.77,170.02,10448.0
2022-11-15 12:10:00,170.05,170.35,170.03,170.11,16013.0,170.05,170.35,170.03,170.11,16013.0
2022-11-15 12:20:00,170.08,170.13,169.84,169.86,10233.0,170.08,170.13,169.84,169.86,10233.0
2022-11-15 12:30:00,169.84,170.16,169.68,169.91,18230.0,169.84,170.16,169.68,169.91,18230.0
2022-11-15 12:40:00,169.95,170.03,169.67,170.0,5654.0,169.95,170.03,169.67,170.0,5654.0
2022-11-15 12:50:00,169.94,169.94,169.64,169.84,4369.0,169.94,169.94,169.64,169.84,4369.0
2022-11-15 13:00:00,169.84,169.95,169.65,169.66,5668.0,169.84,169.95,169.65,169.66,5668.0
2022-11-15 13:10:00,169.59,169.74,168.89,168.89,8322.0,169.59,169.74,168.89,168.89,8322.0
2022-11-15 13:20:00,168.92,168.92,167.93,168.09,12060.0,168.92,168.92,167.93,168.09,12060.0
2022-11-15 13:30:00,168.12,168.19,167.22,167.5,7882.0,168.12,168.19,167.22,167.5,7882.0
2022-11-15 13:40:00,167.57,168.33,167.18,167.72,12396.0,167.57,168.33,167.18,167.72,12396.0
2022-11-15 13:50:00,167.79,168.41,167.79,168.13,9659.0,167.79,168.41,167.79,168.13,9659.0
2022-11-15 14:00:00,168.14,168.28,167.62,167.96,10763.0,168.14,168.28,167.62,167.96,10763.0
2022-11-15 14:10:00,167.97,168.79,167.96,168.45,15656.0,167.97,168.79,167.96,168.45,15656.0
2022-11-15 14:20:00,168.55,168.98,168.48,168.68,10349.0,168.55,168.98,168.48,168.68,10349.0
2022-11-15 14:30:00,168.73,168.98,168.51,168.7,10939.0,168.73,168.98,168.51,168.7,10939.0
2022-11-15 14:40:00,168.73,169.0,168.58,168.66,9704.0,168.73,169.0,168.58,168.66,9704.0
2022-11-15 14:50:00,168.65,169.25,168.45,169.13,16631.0,168.65,169.25,168.45,169.13,16631.0
2022-11-15 15:00:00,169.14,169.52,169.1,169.2,19586.0,169.14,169.52,169.1,169.2,19586.0
2022-11-15 15:10:00,169.16,169.47,168.94,169.28,18709.0,169.16,169.47,168.94,169.28,18709.0
2022-11-15 15:20:00,169.31,169.53,169.18,169.28,19059.0,169.31,169.53,169.18,169.28,19059.0
2022-11-15 15:30:00,169.26,169.31,168.8,169.26,19185.0,169.26,169.31,168.8,169.26,19185.0
2022-11-15 15:40:00,169.26,169.58,169.24,169.36,30060.0,169.26,169.58,169.24,169.36,30060.0
2022-11-15 15:50:00,169.34,169.36,168.54,168.81,132034.0,169.34,169.36,168.54,168.81,132034.0
2022-11-16 09:30:00,168.68,168.68,167.77,168.5,24447.0,168.68,168.68,167.77,168.5,24447.0
2022-11-16 09:40:00,168.76,168.82,167.6,167.63,19388.0,168.76,168.82,167.6,167.63,19388.0
2022-11-16 09:50:00,167.62,168.73,167.42,168.73,15777.0,167.62,168.73,167.42,168.73,15777.0
2022-11-16 10:00:00,168.74,169.39,168.73,169.03,14865.0,168.74,169.39,168.73,169.03,14865.0
2022-11-16 10:10:00,169.01,169.42,168.0,168.0,23226.0,169.01,169.42,168.0,168.0,23226.0
2022-11-16 10:20:00,167.97,168.39,167.83,168.32,8510.0,167.97,168.39,167.83,168.32,8510.0
2022-11-16 10:30:00,168.44,168.72,168.04,168.07,8565.0,168.44,168.72,168.04,168.07,8565.0
2022-11-16 10:40:00,167.7,167.9,167.16,167.38,6638.0,167.7,167.9,167.16,167.38,6638.0
2022-11-16 10:50:00,167.52,167.61,167.26,167.45,5089.0,167.52,167.61,167.26,167.45,5089.0
2022-11-16 11:00:00,167.41,167.66,167.37,167.58,3137.0,167.41,167.66,167.37,167.58,3137.0
2022-11-16 11:10:00,167.72,168.12,167.72,168.07,3197.0,167.72,168.12,167.72,168.07,3197.0
2022-11-16 11:20:00,168.1,168.51,168.02,168.41,4294.0,168.1,168.51,168.02,168.41,4294.0
2022-11-16 11:30:00,168.44,168.7,168.2,168.44,4430.0,168.44,168.7,168.2,168.44,4430.0
2022-11-16 11:40:00,168.44,168.89,168.37,168.89,7465.0,168.44,168.89,168.37,168.89,7465.0
2022-11-16 11:50:00,168.84,169.05,168.56,168.94,4226.0,168.84,169.05,168.56,168.94,4226.0
2022-11-16 12:00:00,168.97,169.02,168.61,168.87,4121.0,168.97,169.02,168.61,168.87,4121.0
2022-11-16 12:10:00,168.91,169.09,168.76,168.95,8927.0,168.91,169.09,168.76,168.95,8927.0
2022-11-16 12:20:00,169.03,169.59,168.85,169.54,11066.0,169.03,169.59,168.85,169.54,11066.0
2022-11-16 12:30:00,169.59,169.75,169.58,169.63,3180.0,169.59,169.75,169.58,169.63,3180.0
2022-11-16 12:40:00,169.67,170.41,169.67,170.35,6175.0,169.67,170.41,169.67,170.35,6175.0
2022-11-16 12:50:00,170.28,170.49,169.81,169.83,5529.0,170.28,170.49,169.81,169.83,5529.0
2022-11-16 13:00:00,169.87,170.0,169.67,169.92,4106.0,169.87,170.0,169.67,169.92,4106.0
2022-11-16 13:10:00,169.94,170.09,169.88,169.94,4300.0,169.94,170.09,169.88,169.94,4300.0
2022-11-16 13:20:00,169.96,170.24,169.95,170.12,4078.0,169.96,170.24,169.95,170.12,4078.0
2022-11-16 13:30:00,170.19,170.22,169.33,169.51,6223.0,170.19,170.22,169.33,169.51,6223.0
2022-11-16 13:40:00,169.52,169.84,169.48,169.58,5477.0,169.52,169.84,169.48,169.58,5477.0
2022-11-16 13:50:00,169.59,169.59,168.89,168.89,3413.0,169.59,169.59,168.89,168.89,3413.0
2022-11-16 14:00:00,168.95,169.13,168.88,169.13,4200.0,168.95,169.13,168.88,169.13,4200.0
2022-11-16 14:10:00,169.14,169.14,168.77,168.78,4606.0,169.14,169.14,168.77,168.78,4606.0
2022-11-16 14:20:00,168.79,168.98,168.79,168.92,4192.0,168.79,168.98,168.79,168.92,4192.0
2022-11-16 14:30:00,168.91,168.95,168.43,168.78,10357.0,168.91,168.95,168.43,168.78,10357.0
2022-11-16 14:40:00,168.79,168.86,168.46,168.53,6506.0,168.79,168.86,168.46,168.53,6506.0
2022-11-16 14:50:00,168.49,169.21,168.49,169.21,10087.0,168.49,169.21,168.49,169.21,10087.0
2022-11-16 15:00:00,169.21,169.28,168.88,168.91,12740.0,169.21,169.28,168.88,168.91,12740.0
2022-11-16 15:10:00,168.97,169.27,168.91,168.99,16455.0,168.97,169.27,168.91,168.99,16455.0
2022-11-16 15:20:00,169.07,169.16,168.75,169.04,12057.0,169.07,169.16,168.75,169.04,12057.0
2022-11-16 15:30:00,169.06,169.16,168.8,168.96,12215.0,169.06,169.16,168.8,168.96,12215.0
2022-11-16 15:40:00,168.98,169.53,168.93,169.46,21019.0,168.98,169.53,168.93,169.46,21019.0
2022-11-16 15:50:00,169.45,169.75,168.77,168.84,107845.0,169.45,169.75,168.77,168.84,107845.0
2022-11-17 09:30:00,165.58,165.77,164.15,164.44,29885.0,165.58,165.77,164.15,164.44,29885.0
2022-11-17 09:40:00,164.59,165.19,164.26,164.59,20832.0,164.59,165.19,164.26,164.59,20832.0
2022-11-17 09:50:00,164.71,164.75,163.73,163.75,12275.0,164.71,164.75,163.73,163.75,12275.0
2022-11-17 10:00:00,163.7,164.25,163.48,163.91,11939.0,163.7,164.25,163.48,163.91,11939.0
2022-11-17 10:10:00,164.0,164.32,163.53,164.24,21638.0,164.0,164.32,163.53,164.24,21638.0
2022-11-17 10:20:00,164.22,164.55,163.98,164.03,12521.0,164.22,164.55,163.98,164.03,12521.0
2022-11-17 10:30:00,164.01,164.14,163.73,163.97,6871.0,164.01,164.14,163.73,163.97,6871.0
2022-11-17 10:40:00,163.89,164.28,163.56,163.63,10932.0,163.89,164.28,163.56,163.63,10932.0
2022-11-17 10:50:00,163.63,163.7,163.17,163.19,11702.0,163.63,163.7,163.17,163.19,11702.0
2022-11-17 11:00:00,163.16,163.4,162.89,162.89,18619.0,163.16,163.4,162.89,162.89,18619.0
2022-11-17 11:10:00,162.91,163.57,162.87,163.57,17803.0,162.91,163.57,162.87,163.57,17803.0
2022-11-17 11:20:00,163.51,163.94,163.27,163.85,9023.0,163.51,163.94,163.27,163.85,9023.0
2022-11-17 11:30:00,163.85,164.22,163.84,164.22,9361.0,163.85,164.22,163.84,164.22,9361.0
2022-11-17 11:40:00,164.21,164.34,164.03,164.25,10946.0,164.21,164.34,164.03,164.25,10946.0
2022-11-17 11:50:00,164.28,165.75,164.28,165.68,21500.0,164.28,165.75,164.28,165.68,21500.0
2022-11-17 12:00:00,165.75,166.08,165.61,165.8,11980.0,165.75,166.08,165.61,165.8,11980.0
2022-11-17 12:10:00,165.78,165.95,165.55,165.78,9792.0,165.78,165.95,165.55,165.78,9792.0
2022-11-17 12:20:00,165.81,165.82,165.31,165.47,7210.0,165.81,165.82,165.31,165.47,7210.0
2022-11-17 12:30:00,165.38,165.57,165.09,165.34,10114.0,165.38,165.57,165.09,165.34,10114.0
2022-11-17 12:40:00,165.51,165.67,165.32,165.63,5915.0,165.51,165.67,165.32,165.63,5915.0
2022-11-17 12:50:00,165.72,166.37,165.72,166.31,9563.0,165.72,166.37,165.72,166.31,9563.0
2022-11-17 13:00:00,166.29,166.46,166.18,166.24,5992.0,166.29,166.46,166.18,166.24,5992.0
2022-11-17 13:10:00,166.2,166.84,166.2,166.83,7975.0,166.2,166.84,166.2,166.83,7975.0
2022-11-17 13:20:00,166.83,166.97,166.42,166.42,11756.0,166.83,166.97,166.42,166.42,11756.0
2022-11-17 13:30:00,166.48,166.8,166.27,166.78,8670.0,166.48,166.8,166.27,166.78,8670.0
2022-11-17 13:40:00,166.8,166.98,166.39,166.39,6932.0,166.8,166.98,166.39,166.39,6932.0
2022-11-17 13:50:00,166.39,166.57,166.21,166.52,9606.0,166.39,166.57,166.21,166.52,9606.0
2022-11-17 14:00:00,166.46,166.61,165.86,165.95,8202.0,166.46,166.61,165.86,165.95,8202.0
2022-11-17 14:10:00,165.87,165.9,165.44,165.52,8400.0,165.87,165.9,165.44,165.52,8400.0
2022-11-17 14:20:00,165.49,165.49,165.22,165.27,12439.0,165.49,165.49,165.22,165.27,12439.0
2022-11-17 14:30:00,165.2,165.4,164.87,165.0,9904.0,165.2,165.4,164.87,165.0,9904.0
2022-11-17 14:40:00,165.06,165.11,164.63,164.99,8734.0,165.06,165.11,164.63,164.99,8734.0
2022-11-17 14:50:00,164.96,165.21,164.92,165.02,9800.0,164.96,165.21,164.92,165.02,9800.0
2022-11-17 15:00:00,165.1,165.23,164.73,164.95,11563.0,165.1,165.23,164.73,164.95,11563.0
2022-11-17 15:10:00,164.92,165.02,164.49,164.59,15225.0,164.92,165.02,164.49,164.59,15225.0
2022-11-17 15:20:00,164.58,164.58,164.09,164.28,12116.0,164.58,164.58,164.09,164.28,12116.0
2022-11-17 15:30:00,164.28,164.41,164.03,164.36,24526.0,164.28,164.41,164.03,164.36,24526.0
2022-11-17 15:40:00,164.38,165.45,164.37,165.42,31971.0,164.38,165.45,164.37,165.42,31971.0
2022-11-17 15:50:00,165.39,165.41,164.71,165.1,115021.0,165.39,165.41,164.71,165.1,115021.0
2022-11-18 09:30:00,167.69,168.16,166.72,166.72,64447.0,167.69,168.16,166.72,166.72,64447.0
2022-11-18 09:40:00,166.78,166.94,166.26,166.26,7580.0,166.78,166.94,166.26,166.26,7580.0
2022-11-18 09:50:00,166.31,167.12,166.27,166.76,6484.0,166.31,167.12,166.27,166.76,6484.0
2022-11-18 10:00:00,166.63,166.7,165.45,165.58,11268.0,166.63,166.7,165.45,165.58,11268.0
2022-11-18 10:10:00,165.69,165.78,165.13,165.33,6410.0,165.69,165.78,165.13,165.33,6410.0
2022-11-18 10:20:00,165.34,165.49,164.53,165.04,16588.0,165.34,165.49,164.53,165.04,16588.0
2022-11-18 10:30:00,164.9,165.24,164.82,164.88,6331.0,164.9,165.24,164.82,164.88,6331.0
2022-11-18 10:40:00,164.79,165.15,164.55,164.78,4671.0,164.79,165.15,164.55,164.78,4671.0
2022-11-18 10:50:00,164.8,164.81,163.71,163.97,12908.0,164.8,164.81,163.71,163.97,12908.0
2022-11-18 11:00:00,164.07,164.13,163.71,163.91,9589.0,164.07,164.13,163.71,163.91,9589.0
2022-11-18 11:10:00,163.92,164.78,163.78,164.78,7811.0,163.92,164.78,163.78,164.78,7811.0
2022-11-18 11:20:00,164.7,164.99,164.55,164.84,14783.0,164.7,164.99,164.55,164.84,14783.0
2022-11-18 11:30:00,164.91,165.12,164.45,164.51,12291.0,164.91,165.12,164.45,164.51,12291.0
2022-11-18 11:40:00,164.55,164.73,164.31,164.36,14351.0,164.55,164.73,164.31,164.36,14351.0
2022-11-18 11:50:00,164.35,164.61,164.32,164.4,12173.0,164.35,164.61,164.32,164.4,12173.0
2022-11-18 12:00:00,164.41,164.77,164.22,164.49,21935.0,164.41,164.77,164.22,164.49,21935.0
2022-11-18 12:10:00,164.56,164.66,163.89,163.89,13763.0,164.56,164.66,163.89,163.89,13763.0
2022-11-18 12:20:00,163.72,163.92,163.61,163.92,7542.0,163.72,163.92,163.61,163.92,7542.0
2022-11-18 12:30:00,163.82,164.32,163.82,164.3,9265.0,163.82,164.32,163.82,164.3,9265.0
2022-11-18 12:40:00,164.24,164.29,164.01,164.04,4614.0,164.24,164.29,164.01,164.04,4614.0
2022-11-18 12:50:00,164.09,164.09,163.64,163.99,8060.0,164.09,164.09,163.64,163.99,8060.0
2022-11-18 13:00:00,163.97,164.65,163.9,164.65,5731.0,163.97,164.65,163.9,164.65,5731.0
2022-11-18 13:10:00,164.61,164.61,164.33,164.39,5952.0,164.61,164.61,164.33,164.39,5952.0
2022-11-18 13:20:00,164.44,165.0,164.36,165.0,6034.0,164.44,165.0,164.36,165.0,6034.0
2022-11-18 13:30:00,164.99,165.0,164.58,164.58,3793.0,164.99,165.0,164.58,164.58,3793.0
2022-11-18 13:40:00,164.54,164.56,163.96,163.97,5124.0,164.54,164.56,163.96,163.97,5124.0
2022-11-18 13:50:00,163.91,164.12,163.91,164.09,10972.0,163.91,164.12,163.91,164.09,10972.0
2022-11-18 14:00:00,164.27,164.64,164.18,164.55,3691.0,164.27,164.64,164.18,164.55,3691.0
2022-11-18 14:10:00,164.45,164.71,164.41,164.58,5688.0,164.45,164.71,164.41,164.58,5688.0
2022-11-18 14:20:00,164.5,164.64,164.34,164.34,5404.0,164.5,164.64,164.34,164.34,5404.0
2022-11-18 14:30:00,164.47,164.52,164.17,164.39,7357.0,164.47,164.52,164.17,164.39,7357.0
2022-11-18 14:40:00,164.4,164.69,164.4,164.59,5462.0,164.4,164.69,164.4,164.59,5462.0
2022-11-18 14:50:00,164.64,164.96,164.6,164.92,4897.0,164.64,164.96,164.6,164.92,4897.0
2022-11-18 15:00:00,164.96,165.23,164.96,165.2,7753.0,164.96,165.23,164.96,165.2,7753.0
2022-11-18 15:10:00,165.19,165.3,164.99,165.19,8808.0,165.19,165.3,164.99,165.19,8808.0
2022-11-18 15:20:00,165.14,165.43,164.87,165.43,10068.0,165.14,165.43,164.87,165.43,10068.0
2022-11-18 15:30:00,165.45,165.51,165.02,165.51,10610.0,165.45,165.51,165.02,165.51,10610.0
2022-11-18 15:40:00,165.51,165.88,165.41,165.84,39216.0,165.51,165.88,165.41,165.84,39216.0
2022-11-18 15:50:00,165.89,166.05,164.53,165.03,121017.0,165.89,166.05,164.53,165.03,121017.0
2022-11-21 09:30:00,164.45,164.45,163.32,163.32,16493.0,164.45,164.45,163.32,163.32,16493.0
2022-11-21 09:40:00,163.63,163.85,163.12,163.67,18765.0,163.63,163.85,163.12,163.67,18765.0
2022-11-21 09:50:00,163.65,164.23,163.43,163.52,11310.0,163.65,164.23,163.43,163.52,11310.0
2022-11-21 10:00:00,163.5,163.95,162.8,163.11,9590.0,163.5,163.95,162.8,163.11,9590.0
2022-11-21 10:10:00,163.09,163.42,162.91,163.36,16287.0,163.09,163.42,162.91,163.36,16287.0
2022-11-21 10:20:00,163.28,163.33,162.61,163.19,7686.0,163.28,163.33,162.61,163.19,7686.0
2022-11-21 10:30:00,163.03,163.48,163.02,163.3,7374.0,163.03,163.48,163.02,163.3,7374.0
2022-11-21 10:40:00,163.3,163.31,162.8,162.84,6785.0,163.3,163.31,162.8,162.84,6785.0
2022-11-21 10:50:00,162.92,163.23,162.83,163.13,21032.0,162.92,163.23,162.83,163.13,21032.0
2022-11-21 11:00:00,163.12,163.33,162.98,163.16,8884.0,163.12,163.33,162.98,163.16,8884.0
2022-11-21 11:10:00,163.12,163.54,163.08,163.38,11525.0,163.12,163.54,163.08,163.38,11525.0
2022-11-21 11:20:00,163.3,163.56,163.28,163.31,10314.0,163.3,163.56,163.28,163.31,10314.0
2022-11-21 11:30:00,163.33,163.37,162.82,162.88,10523.0,163.33,163.37,162.82,162.88,10523.0
2022-11-21 11:40:00,162.93,163.12,162.66,162.73,10028.0,162.93,163.12,162.66,162.73,10028.0
2022-11-21 11:50:00,162.74,163.01,162.37,162.51,12638.0,162.74,163.01,162.37,162.51,12638.0
2022-11-21 12:00:00,162.52,162.82,162.42,162.53,8603.0,162.52,162.82,162.42,162.53,8603.0
2022-11-21 12:10:00,162.51,162.59,162.31,162.54,5984.0,162.51,162.59,162.31,162.54,5984.0
2022-11-21 12:20:00,162.53,162.74,162.32,162.47,13083.0,162.53,162.74,162.32,162.47,13083.0
2022-11-21 12:30:00,162.4,162.62,162.37,162.42,7800.0,162.4,162.62,162.37,162.42,7800.0
2022-11-21 12:40:00,162.42,162.68,162.36,162.36,9470.0,162.42,162.68,162.36,162.36,9470.0
2022-11-21 12:50:00,162.36,162.37,162.05,162.05,12695.0,162.36,162.37,162.05,162.05,12695.0
2022-11-21 13:00:00,162.1,162.43,162.09,162.37,10631.0,162.1,162.43,162.09,162.37,10631.0
2022-11-21 13:10:00,162.39,162.65,162.38,162.41,12642.0,162.39,162.65,162.38,162.41,12642.0
2022-11-21 13:20:00,162.42,162.63,162.37,162.46,19281.0,162.42,162.63,162.37,162.46,19281.0
2022-11-21 13:30:00,162.5,162.95,162.45,162.88,8975.0,162.5,162.95,162.45,162.88,8975.0
2022-11-21 13:40:00,162.85,162.88,162.58,162.64,12795.0,162.85,162.88,162.58,162.64,12795.0
2022-11-21 13:50:00,162.62,162.75,162.45,162.51,12455.0,162.62,162.75,162.45,162.51,12455.0
2022-11-21 14:00:00,162.52,162.75,162.48,162.61,10438.0,162.52,162.75,162.48,162.61,10438.0
2022-11-21 14:10:00,162.63,162.65,162.44,162.64,10300.0,162.63,162.65,162.44,162.64,10300.0
2022-11-21 14:20:00,162.59,162.62,162.25,162.41,10414.0,162.59,162.62,162.25,162.41,10414.0
2022-11-21 14:30:00,162.39,162.48,161.96,162.13,12948.0,162.39,162.48,161.96,162.13,12948.0
2022-11-21 14:40:00,162.16,162.18,161.97,162.05,11953.0,162.16,162.18,161.97,162.05,11953.0
2022-11-21 14:50:00,162.03,162.22,161.95,161.96,10521.0,162.03,162.22,161.95,161.96,10521.0
2022-11-21 15:00:00,161.94,162.34,161.93,162.07,17887.0,161.94,162.34,161.93,162.07,17887.0
2022-11-21 15:10:00,162.05,162.3,162.0,162.27,13349.0,162.05,162.3,162.0,162.27,13349.0
2022-11-21 15:20:00,162.27,162.34,161.65,161.66,19404.0,162.27,162.34,161.65,161.66,19404.0
2022-11-21 15:30:00,161.65,162.0,161.65,161.74,15954.0,161.65,162.0,161.65,161.74,15954.0
2022-11-21 15:40:00,161.73,162.12,161.64,162.06,36646.0,161.73,162.12,161.64,162.06,36646.0
2022-11-21 15:50:00,162.04,162.27,161.75,161.78,73130.0,162.04,162.27,161.75,161.78,73130.0
2022-11-22 09:30:00,162.6,162.82,161.27,161.27,26777.0,162.6,162.82,161.27,161.27,26777.0
2022-11-22 09:40:00,161.39,161.79,161.18,161.71,9214.0,161.39,161.79,161.18,161.71,9214.0
2022-11-22 09:50:00,161.67,161.87,161.22,161.58,12636.0,161.67,161.87,161.22,161.58,12636.0
2022-11-22 10:00:00,161.61,162.0,161.29,161.34,14583.0,161.61,162.0,161.29,161.34,14583.0
2022-11-22 10:10:00,161.37,161.54,160.87,161.42,29598.0,161.37,161.54,160.87,161.42,29598.0
2022-11-22 10:20:00,161.38,162.2,161.34,161.83,16438.0,161.38,162.2,161.34,161.83,16438.0
2022-11-22 10:30:00,161.93,161.97,161.26,161.38,11511.0,161.93,161.97,161.26,161.38,11511.0
2022-11-22 10:40:00,161.39,162.7,161.3,162.7,13973.0,161.39,162.7,161.3,162.7,13973.0
2022-11-22 10:50:00,162.65,162.8,162.34,162.65,15785.0,162.65,162.8,162.34,162.65,15785.0
2022-11-22 11:00:00,162.65,162.82,162.46,162.82,11478.0,162.65,162.82,162.46,162.82,11478.0
2022-11-22 11:10:00,162.93,163.34,162.92,163.24,11325.0,162.93,163.34,162.92,163.24,11325.0
2022-11-22 11:20:00,163.21,163.34,162.98,163.13,7925.0,163.21,163.34,162.98,163.13,7925.0
2022-11-22 11:30:00,163.08,163.21,162.76,163.01,7767.0,163.08,163.21,162.76,163.01,7767.0
2022-11-22 11:40:00,163.06,163.4,163.06,163.4,6819.0,163.06,163.4,163.06,163.4,6819.0
2022-11-22 11:50:00,163.36,163.42,163.08,163.08,8609.0,163.36,163.42,163.08,163.08,8609.0
2022-11-22 12:00:00,163.13,163.38,163.13,163.31,6464.0,163.13,163.38,163.13,163.31,6464.0
2022-11-22 12:10:00,163.33,163.5,163.29,163.3,6982.0,163.33,163.5,163.29,163.3,6982.0
2022-11-22 12:20:00,163.33,163.38,163.07,163.26,6495.0,163.33,163.38,163.07,163.26,6495.0
2022-11-22 12:30:00,163.27,163.47,163.24,163.43,5910.0,163.27,163.47,163.24,163.43,5910.0
2022-11-22 12:40:00,163.46,163.61,163.26,163.61,7870.0,163.46,163.61,163.26,163.61,7870.0
2022-11-22 12:50:00,163.59,163.61,163.43,163.59,7294.0,163.59,163.61,163.43,163.59,7294.0
2022-11-22 13:00:00,163.55,163.93,163.42,163.93,10249.0,163.55,163.93,163.42,163.93,10249.0
2022-11-22 13:10:00,163.98,164.2,163.93,163.98,14964.0,163.98,164.2,163.93,163.98,14964.0
2022-11-22 13:20:00,163.94,164.12,163.84,163.99,8528.0,163.94,164.12,163.84,163.99,8528.0
2022-11-22 13:30:00,164.03,164.04,163.77,163.78,6837.0,164.03,164.04,163.77,163.78,6837.0
2022-11-22 13:40:00,163.87,164.13,163.84,164.09,4882.0,163.87,164.13,163.84,164.09,4882.0
2022-11-22 13:50:00,164.11,164.23,163.86,164.05,14313.0,164.11,164.23,163.86,164.05,14313.0
2022-11-22 14:00:00,164.17,164.24,163.97,163.98,8870.0,164.17,164.24,163.97,163.98,8870.0
2022-11-22 14:10:00,164.0,164.08,163.83,163.91,12496.0,164.0,164.08,163.83,163.91,12496.0
2022-11-22 14:20:00,163.94,164.21,163.89,164.11,11734.0,163.94,164.21,163.89,164.11,11734.0
2022-11-22 14:30:00,164.12,164.52,163.94,164.52,7590.0,164.12,164.52,163.94,164.52,7590.0
2022-11-22 14:40:00,164.5,164.61,164.2,164.59,10403.0,164.5,164.61,164.2,164.59,10403.0
2022-11-22 14:50:00,164.59,164.75,164.52,164.64,10513.0,164.59,164.75,164.52,164.64,10513.0
2022-11-22 15:00:00,164.63,164.95,164.63,164.85,6764.0,164.63,164.95,164.63,164.85,6764.0
2022-11-22 15:10:00,164.87,165.04,164.79,164.94,10647.0,164.87,165.04,164.79,164.94,10647.0
2022-11-22 15:20:00,164.96,165.15,164.94,165.13,11259.0,164.96,165.15,164.94,165.13,11259.0
2022-11-22 15:30:00,165.13,165.44,165.11,165.39,17328.0,165.13,165.44,165.11,165.39,17328.0
2022-11-22 15:40:00,165.37,165.56,165.3,165.49,22904.0,165.37,165.56,165.3,165.49,22904.0
2022-11-22 15:50:00,165.54,165.63,165.12,165.2,86642.0,165.54,165.63,165.12,165.2,86642.0
2022-11-23 09:30:00,163.0,165.34,163.0,165.2,16763.0,163.0,165.34,163.0,165.2,16763.0
2022-11-23 09:40:00,165.06,166.24,165.04,166.17,43870.0,165.06,166.24,165.04,166.17,43870.0
2022-11-23 09:50:00,166.07,167.0,166.02,166.82,7559.0,166.07,167.0,166.02,166.82,7559.0
2022-11-23 10:00:00,167.12,167.2,166.75,167.03,7601.0,167.12,167.2,166.75,167.03,7601.0
2022-11-23 10:10:00,167.09,167.49,166.94,167.49,16066.0,167.09,167.49,166.94,167.49,16066.0
2022-11-23 10:20:00,167.36,168.18,167.31,168.17,24605.0,167.36,168.18,167.31,168.17,24605.0
2022-11-23 10:30:00,168.22,168.58,168.21,168.3,5677.0,168.22,168.58,168.21,168.3,5677.0
2022-11-23 10:40:00,168.27,168.54,168.15,168.48,4988.0,168.27,168.54,168.15,168.48,4988.0
2022-11-23 10:50:00,168.51,168.57,168.24,168.34,6213.0,168.51,168.57,168.24,168.34,6213.0
2022-11-23 11:00:00,168.4,168.6,168.16,168.5,4683.0,168.4,168.6,168.16,168.5,4683.0
2022-11-23 11:10:00,168.47,168.65,168.4,168.4,3584.0,168.47,168.65,168.4,168.4,3584.0
2022-11-23 11:20:00,168.35,168.55,168.13,168.34,5867.0,168.35,168.55,168.13,168.34,5867.0
2022-11-23 11:30:00,168.38,168.46,168.23,168.31,4281.0,168.38,168.46,168.23,168.31,4281.0
2022-11-23 11:40:00,168.47,168.55,167.85,167.85,2704.0,168.47,168.55,167.85,167.85,2704.0
2022-11-23 11:50:00,167.82,167.82,166.65,166.81,4697.0,167.82,167.82,166.65,166.81,4697.0
2022-11-23 12:00:00,166.91,166.97,166.83,166.86,1975.0,166.91,166.97,166.83,166.86,1975.0
2022-11-23 12:10:00,166.81,166.93,166.66,166.92,2600.0,166.81,166.93,166.66,166.92,2600.0
2022-11-23 12:20:00,166.83,166.99,166.6,166.6,3215.0,166.83,166.99,166.6,166.6,3215.0
2022-11-23 12:30:00,166.67,166.67,166.41,166.6,5780.0,166.67,166.67,166.41,166.6,5780.0
2022-11-23 12:40:00,166.59,166.64,166.46,166.58,1477.0,166.59,166.64,166.46,166.58,1477.0
2022-11-23 12:50:00,166.65,166.68,166.03,166.11,3203.0,166.65,166.68,166.03,166.11,3203.0
2022-11-23 13:00:00,166.18,166.38,166.14,166.3,5714.0,166.18,166.38,166.14,166.3,5714.0
2022-11-23 13:10:00,166.23,166.39,166.17,166.39,2020.0,166.23,166.39,166.17,166.39,2020.0
2022-11-23 13:20:00,166.45,166.79,166.41,166.79,7991.0,166.45,166.79,166.41,166.79,7991.0
2022-11-23 13:30:00,166.83,167.11,166.82,167.11,4048.0,166.83,167.11,166.82,167.11,4048.0
2022-11-23 13:40:00,167.08,167.27,167.06,167.23,4291.0,167.08,167.27,167.06,167.23,4291.0
2022-11-23 13:50:00,167.23,167.23,167.03,167.2,6976.0,167.23,167.23,167.03,167.2,6976.0
2022-11-23 14:00:00,167.36,167.92,166.91,167.65,16930.0,167.36,167.92,166.91,167.65,16930.0
2022-11-23 14:10:00,167.66,167.68,167.32,167.51,4385.0,167.66,167.68,167.32,167.51,4385.0
2022-11-23 14:20:00,167.58,168.26,167.55,168.05,5105.0,167.58,168.26,167.55,168.05,5105.0
2022-11-23 14:30:00,167.91,167.94,167.53,167.53,4300.0,167.91,167.94,167.53,167.53,4300.0
2022-11-23 14:40:00,167.59,168.0,167.58,168.0,4446.0,167.59,168.0,167.58,168.0,4446.0
2022-11-23 14:50:00,167.93,167.99,167.7,167.71,4571.0,167.93,167.99,167.7,167.71,4571.0
2022-11-23 15:00:00,167.65,167.78,167.41,167.69,5666.0,167.65,167.78,167.41,167.69,5666.0
2022-11-23 15:10:00,167.63,167.94,167.56,167.92,5187.0,167.63,167.94,167.56,167.92,5187.0
2022-11-23 15:20:00,167.88,167.95,167.6,167.62,4600.0,167.88,167.95,167.6,167.62,4600.0
2022-11-23 15:30:00,167.61,167.61,167.24,167.36,9156.0,167.61,167.61,167.24,167.36,9156.0
2022-11-23 15:40:00,167.35,167.35,166.97,167.26,11400.0,167.35,167.35,166.97,167.26,11400.0
2022-11-23 15:50:00,167.22,167.64,167.19,167.51,47856.0,167.22,167.64,167.19,167.51,47856.0
2022-11-25 09:30:00,167.51,167.64,166.94,167.34,28020.0,167.51,167.64,166.94,167.34,28020.0
2022-11-25 09:40:00,167.29,167.47,167.03,167.08,7881.0,167.29,167.47,167.03,167.08,7881.0
2022-11-25 09:50:00,167.02,167.74,167.02,167.64,7966.0,167.02,167.74,167.02,167.64,7966.0
2022-11-25 10:00:00,167.69,167.73,167.5,167.63,11543.0,167.69,167.73,167.5,167.63,11543.0
2022-11-25 10:10:00,167.6,167.93,167.49,167.75,4900.0,167.6,167.93,167.49,167.75,4900.0
2022-11-25 10:20:00,167.74,167.9,167.5,167.9,7715.0,167.74,167.9,167.5,167.9,7715.0
2022-11-25 10:30:00,167.89,168.3,167.89,168.13,7316.0,167.89,168.3,167.89,168.13,7316.0
2022-11-25 10:40:00,168.15,168.23,168.0,168.02,5867.0,168.15,168.23,168.0,168.02,5867.0
2022-11-25 10:50:00,168.02,168.18,167.93,168.18,4393.0,168.02,168.18,167.93,168.18,4393.0
2022-11-25 11:00:00,168.18,168.35,168.01,168.12,6422.0,168.18,168.35,168.01,168.12,6422.0
2022-11-25 11:10:00,168.14,168.26,167.98,168.25,9299.0,168.14,168.26,167.98,168.25,9299.0
2022-11-25 11:20:00,168.3,168.3,167.96,168.22,10435.0,168.3,168.3,167.96,168.22,10435.0
2022-11-25 11:30:00,168.19,168.26,167.76,167.94,7913.0,168.19,168.26,167.76,167.94,7913.0
2022-11-25 11:40:00,167.91,167.91,167.78,167.84,3454.0,167.91,167.91,167.78,167.84,3454.0
2022-11-25 11:50:00,167.89,167.92,167.74,167.75,2850.0,167.89,167.92,167.74,167.75,2850.0
2022-11-25 12:00:00,167.75,167.75,167.4,167.53,5052.0,167.75,167.75,167.4,167.53,5052.0
2022-11-25 12:10:00,167.68,167.69,167.47,167.56,5969.0,167.68,167.69,167.47,167.56,5969.0
2022-11-25 12:20:00,167.59,167.79,167.55,167.76,3100.0,167.59,167.79,167.55,167.76,3100.0
2022-11-25 12:30:00,167.71,167.72,167.47,167.47,3423.0,167.71,167.72,167.47,167.47,3423.0
2022-11-25 12:40:00,167.49,167.49,167.09,167.09,3000.0,167.49,167.49,167.09,167.09,3000.0
2022-11-25 12:50:00,167.19,167.42,167.04,167.42,15598.0,167.19,167.42,167.04,167.42,15598.0
2022-11-28 09:30:00,167.24,168.73,167.08,168.42,40889.0,167.24,168.73,167.08,168.42,40889.0
2022-11-28 09:40:00,168.42,169.48,168.41,169.03,25814.0,168.42,169.48,168.41,169.03,25814.0
2022-11-28 09:50:00,169.15,169.26,168.53,168.83,24553.0,169.15,169.26,168.53,168.83,24553.0
2022-11-28 10:00:00,168.81,169.14,168.62,168.81,14970.0,168.81,169.14,168.62,168.81,14970.0
2022-11-28 10:10:00,168.81,168.96,168.47,168.47,40904.0,168.81,168.96,168.47,168.47,40904.0
2022-11-28 10:20:00,168.46,168.54,167.76,168.07,20654.0,168.46,168.54,167.76,168.07,20654.0
2022-11-28 10:30:00,168.06,168.74,168.05,168.6,20889.0,168.06,168.74,168.05,168.6,20889.0
2022-11-28 10:40:00,168.53,168.73,168.47,168.66,28004.0,168.53,168.73,168.47,168.66,28004.0
2022-11-28 10:50:00,168.68,168.78,168.23,168.23,10788.0,168.68,168.78,168.23,168.23,10788.0
2022-11-28 11:00:00,168.28,168.36,167.97,168.03,12752.0,168.28,168.36,167.97,168.03,12752.0
2022-11-28 11:10:00,167.99,168.45,167.88,168.37,8977.0,167.99,168.45,167.88,168.37,8977.0
2022-11-28 11:20:00,168.36,168.36,167.58,167.58,9420.0,168.36,168.36,167.58,167.58,9420.0
2022-11-28 11:30:00,167.53,167.76,167.36,167.4,14223.0,167.53,167.76,167.36,167.4,14223.0
2022-11-28 11:40:00,167.36,167.41,167.06,167.09,12074.0,167.36,167.41,167.06,167.09,12074.0
2022-11-28 11:50:00,167.09,167.42,166.96,167.38,21196.0,167.09,167.42,166.96,167.38,21196.0
2022-11-28 12:00:00,167.35,167.51,166.64,166.78,11672.0,167.35,167.51,166.64,166.78,11672.0
2022-11-28 12:10:00,166.64,167.04,166.49,166.9,13338.0,166.64,167.04,166.49,166.9,13338.0
2022-11-28 12:20:00,166.98,167.02,166.82,166.83,9525.0,166.98,167.02,166.82,166.83,9525.0
2022-11-28 12:30:00,166.84,167.3,166.75,167.26,6394.0,166.84,167.3,166.75,167.26,6394.0
2022-11-28 12:40:00,167.28,167.39,166.99,167.1,6671.0,167.28,167.39,166.99,167.1,6671.0
2022-11-28 12:50:00,167.1,167.1,166.54,166.62,9601.0,167.1,167.1,166.54,166.62,9601.0
2022-11-28 13:00:00,166.58,166.87,166.45,166.65,9126.0,166.58,166.87,166.45,166.65,9126.0
2022-11-28 13:10:00,166.72,166.89,166.56,166.84,14195.0,166.72,166.89,166.56,166.84,14195.0
2022-11-28 13:20:00,166.93,167.12,166.81,167.02,19085.0,166.93,167.12,166.81,167.02,19085.0
2022-11-28 13:30:00,167.06,167.06,166.7,166.84,7189.0,167.06,167.06,166.7,166.84,7189.0
2022-11-28 13:40:00,166.86,166.92,166.6,166.7,7087.0,166.86,166.92,166.6,166.7,7087.0
2022-11-28 13:50:00,166.71,166.71,166.21,166.23,9533.0,166.71,166.71,166.21,166.23,9533.0
2022-11-28 14:00:00,166.12,166.18,165.91,166.02,10745.0,166.12,166.18,165.91,166.02,10745.0
2022-11-28 14:10:00,166.1,166.1,165.38,165.38,18350.0,166.1,166.1,165.38,165.38,18350.0
2022-11-28 14:20:00,165.39,165.46,165.03,165.2,26390.0,165.39,165.46,165.03,165.2,26390.0
2022-11-28 14:30:00,165.15,165.16,164.91,165.04,9907.0,165.15,165.16,164.91,165.04,9907.0
2022-11-28 14:40:00,165.07,165.44,165.02,165.39,19945.0,165.07,165.44,165.02,165.39,19945.0
2022-11-28 14:50:00,165.41,165.6,165.4,165.57,7217.0,165.41,165.6,165.4,165.57,7217.0
2022-11-28 15:00:00,165.59,165.64,165.36,165.49,10423.0,165.59,165.64,165.36,165.49,10423.0
2022-11-28 15:10:00,165.45,165.45,164.83,164.96,12707.0,165.45,165.45,164.83,164.96,12707.0
2022-11-28 15:20:00,164.99,165.02,164.46,164.62,16787.0,164.99,165.02,164.46,164.62,16787.0
2022-11-28 15:30:00,164.62,164.66,164.38,164.41,25832.0,164.62,164.66,164.38,164.41,25832.0
2022-11-28 15:40:00,164.4,164.66,164.17,164.18,34103.0,164.4,164.66,164.17,164.18,34103.0
2022-11-28 15:50:00,164.17,165.17,164.17,164.93,93657.0,164.17,165.17,164.17,164.93,93657.0
2022-11-29 09:30:00,165.36,165.36,163.51,164.13,21286.0,165.36,165.36,163.51,164.13,21286.0
2022-11-29 09:40:00,164.25,164.61,163.85,164.41,48528.0,164.25,164.61,163.85,164.41,48528.0
2022-11-29 09:50:00,164.32,164.56,164.13,164.25,7918.0,164.32,164.56,164.13,164.25,7918.0
2022-11-29 10:00:00,164.34,164.76,164.19,164.44,11882.0,164.34,164.76,164.19,164.44,11882.0
2022-11-29 10:10:00,164.32,164.44,163.87,164.06,5620.0,164.32,164.44,163.87,164.06,5620.0
2022-11-29 10:20:00,164.17,164.26,163.88,164.21,6428.0,164.17,164.26,163.88,164.21,6428.0
2022-11-29 10:30:00,164.25,164.43,164.01,164.1,13788.0,164.25,164.43,164.01,164.1,13788.0
2022-11-29 10:40:00,164.13,164.35,164.03,164.18,6600.0,164.13,164.35,164.03,164.18,6600.0
2022-11-29 10:50:00,164.2,164.2,163.63,163.84,10676.0,164.2,164.2,163.63,163.84,10676.0
2022-11-29 11:00:00,163.8,163.9,162.91,162.91,13337.0,163.8,163.9,162.91,162.91,13337.0
2022-11-29 11:10:00,162.91,162.99,162.07,162.16,7178.0,162.91,162.99,162.07,162.16,7178.0
2022-11-29 11:20:00,162.14,162.31,161.9,162.21,7238.0,162.14,162.31,161.9,162.21,7238.0
2022-11-29 11:30:00,162.15,162.3,162.08,162.29,3536.0,162.15,162.3,162.08,162.29,3536.0
2022-11-29 11:40:00,162.29,162.48,162.18,162.47,8435.0,162.29,162.48,162.18,162.47,8435.0
2022-11-29 11:50:00,162.45,162.89,162.38,162.78,6286.0,162.45,162.89,162.38,162.78,6286.0
2022-11-29 12:00:00,162.8,162.8,162.58,162.64,6027.0,162.8,162.8,162.58,162.64,6027.0
2022-11-29 12:10:00,162.64,162.66,162.41,162.6,5800.0,162.64,162.66,162.41,162.6,5800.0
2022-11-29 12:20:00,162.83,162.89,162.67,162.74,5356.0,162.83,162.89,162.67,162.74,5356.0
2022-11-29 12:30:00,162.78,163.26,162.74,163.17,4707.0,162.78,163.26,162.74,163.17,4707.0
2022-11-29 12:40:00,163.22,163.32,163.05,163.09,6858.0,163.22,163.32,163.05,163.09,6858.0
2022-11-29 12:50:00,163.04,163.16,162.69,162.69,4370.0,163.04,163.16,162.69,162.69,4370.0
2022-11-29 13:00:00,162.75,162.84,162.59,162.77,6164.0,162.75,162.84,162.59,162.77,6164.0
2022-11-29 13:10:00,162.83,163.11,162.48,162.54,6746.0,162.83,163.11,162.48,162.54,6746.0
2022-11-29 13:20:00,162.5,162.51,162.02,162.05,9444.0,162.5,162.51,162.02,162.05,9444.0
2022-11-29 13:30:00,162.04,162.49,161.98,162.49,7105.0,162.04,162.49,161.98,162.49,7105.0
2022-11-29 13:40:00,162.5,163.02,162.49,163.01,4951.0,162.5,163.02,162.49,163.01,4951.0
2022-11-29 13:50:00,162.97,163.11,162.81,163.1,7068.0,162.97,163.11,162.81,163.1,7068.0
2022-11-29 14:00:00,163.11,163.63,163.11,163.4,8860.0,163.11,163.63,163.11,163.4,8860.0
2022-11-29 14:10:00,163.46,163.52,163.28,163.31,5686.0,163.46,163.52,163.28,163.31,5686.0
2022-11-29 14:20:00,163.21,163.24,162.9,162.99,6627.0,163.21,163.24,162.9,162.99,6627.0
2022-11-29 14:30:00,162.95,162.95,162.73,162.95,5435.0,162.95,162.95,162.73,162.95,5435.0
2022-11-29 14:40:00,163.02,163.02,162.78,162.8,6235.0,163.02,163.02,162.78,162.8,6235.0
2022-11-29 14:50:00,162.82,162.98,162.81,162.89,5896.0,162.82,162.98,162.81,162.89,5896.0
2022-11-29 15:00:00,162.95,163.16,162.83,163.12,5161.0,162.95,163.16,162.83,163.12,5161.0
2022-11-29 15:10:00,163.1,163.23,162.93,162.96,13235.0,163.1,163.23,162.93,162.96,13235.0
2022-11-29 15:20:00,162.97,163.14,162.72,162.83,13542.0,162.97,163.14,162.72,162.83,13542.0
2022-11-29 15:30:00,162.84,163.13,162.66,163.07,22833.0,162.84,163.13,162.66,163.07,22833.0
2022-11-29 15:40:00,163.06,163.32,163.01,163.17,15929.0,163.06,163.32,163.01,163.17,15929.0
2022-11-29 15:50:00,163.23,163.65,163.02,163.53,106597.0,163.23,163.65,163.02,163.53,106597.0
2022-11-30 09:30:00,164.2,164.88,164.02,164.53,42158.0,164.2,164.88,164.02,164.53,42158.0
2022-11-30 09:40:00,164.56,165.16,164.41,164.97,13293.0,164.56,165.16,164.41,164.97,13293.0
2022-11-30 09:50:00,164.91,165.24,164.47,165.21,14576.0,164.91,165.24,164.47,165.21,14576.0
2022-11-30 10:00:00,165.28,165.28,164.78,165.24,4920.0,165.28,165.28,164.78,165.24,4920.0
2022-11-30 10:10:00,165.21,165.25,164.88,164.99,7471.0,165.21,165.25,164.88,164.99,7471.0
2022-11-30 10:20:00,165.0,165.8,164.91,165.77,7245.0,165.0,165.8,164.91,165.77,7245.0
2022-11-30 10:30:00,165.81,165.94,165.51,165.56,27378.0,165.81,165.94,165.51,165.56,27378.0
2022-11-30 10:40:00,165.56,165.78,165.18,165.26,5835.0,165.56,165.78,165.18,165.26,5835.0
2022-11-30 10:50:00,165.13,165.3,165.04,165.12,6669.0,165.13,165.3,165.04,165.12,6669.0
2022-11-30 11:00:00,165.19,165.2,164.5,165.09,22270.0,165.19,165.2,164.5,165.09,22270.0
2022-11-30 11:10:00,165.06,165.34,165.05,165.08,7800.0,165.06,165.34,165.05,165.08,7800.0
2022-11-30 11:20:00,165.03,165.22,164.89,165.22,5853.0,165.03,165.22,164.89,165.22,5853.0
2022-11-30 11:30:00,165.26,165.5,165.2,165.5,5900.0,165.26,165.5,165.2,165.5,5900.0
2022-11-30 11:40:00,165.52,165.52,165.2,165.25,7026.0,165.52,165.52,165.2,165.25,7026.0
2022-11-30 11:50:00,165.28,165.58,165.28,165.29,6693.0,165.28,165.58,165.28,165.29,6693.0
2022-11-30 12:00:00,165.28,165.33,165.06,165.06,4527.0,165.28,165.33,165.06,165.06,4527.0
2022-11-30 12:10:00,165.05,165.07,164.5,164.5,6721.0,165.05,165.07,164.5,164.5,6721.0
2022-11-30 12:20:00,164.35,164.37,164.11,164.37,5843.0,164.35,164.37,164.11,164.37,5843.0
2022-11-30 12:30:00,164.35,164.44,164.16,164.17,3941.0,164.35,164.44,164.16,164.17,3941.0
2022-11-30 12:40:00,164.2,164.56,164.2,164.56,6702.0,164.2,164.56,164.2,164.56,6702.0
2022-11-30 12:50:00,164.56,164.63,164.35,164.35,3590.0,164.56,164.63,164.35,164.35,3590.0
2022-11-30 13:00:00,164.35,164.74,164.31,164.74,4198.0,164.35,164.74,164.31,164.74,4198.0
2022-11-30 13:10:00,164.77,165.13,164.76,165.08,4661.0,164.77,165.13,164.76,165.08,4661.0
2022-11-30 13:20:00,164.99,165.13,164.95,165.06,4409.0,164.99,165.13,164.95,165.06,4409.0
2022-11-30 13:30:00,164.98,167.04,164.8,166.9,30655.0,164.98,167.04,164.8,166.9,30655.0
2022-11-30 13:40:00,167.1,167.33,166.23,166.71,7074.0,167.1,167.33,166.23,166.71,7074.0
2022-11-30 13:50:00,166.74,168.29,166.57,168.11,6075.0,166.74,168.29,166.57,168.11,6075.0
2022-11-30 14:00:00,168.2,169.2,168.13,169.13,7875.0,168.2,169.2,168.13,169.13,7875.0
2022-11-30 14:10:00,169.04,170.7,168.99,170.7,12709.0,169.04,170.7,168.99,170.7,12709.0
2022-11-30 14:20:00,170.71,171.06,170.44,170.69,17642.0,170.71,171.06,170.44,170.69,17642.0
2022-11-30 14:30:00,170.75,170.96,170.25,170.5,17432.0,170.75,170.96,170.25,170.5,17432.0
2022-11-30 14:40:00,170.57,170.57,169.67,170.44,21265.0,170.57,170.57,169.67,170.44,21265.0
2022-11-30 14:50:00,170.45,170.86,170.45,170.8,6561.0,170.45,170.86,170.45,170.8,6561.0
2022-11-30 15:00:00,170.79,171.31,170.67,171.31,18804.0,170.79,171.31,170.67,171.31,18804.0
2022-11-30 15:10:00,171.28,171.69,171.15,171.55,15272.0,171.28,171.69,171.15,171.55,15272.0
2022-11-30 15:20:00,171.56,171.8,171.52,171.75,13280.0,171.56,171.8,171.52,171.75,13280.0
2022-11-30 15:30:00,171.75,172.22,171.59,171.64,15157.0,171.75,172.22,171.59,171.64,15157.0
2022-11-30 15:40:00,171.58,172.14,171.57,171.85,20372.0,171.58,172.14,171.57,171.85,20372.0
2022-11-30 15:50:00,171.88,172.25,171.67,172.08,156314.0,171.88,172.25,171.67,172.08,156314.0
2022-12-01 09:30:00,174.75,175.74,173.33,174.11,194568.0,174.75,175.74,173.33,174.11,194568.0
2022-12-01 09:40:00,174.1,176.45,173.94,176.05,45286.0,174.1,176.45,173.94,176.05,45286.0
2022-12-01 09:50:00,176.09,177.07,176.09,176.25,45213.0,176.09,177.07,176.09,176.25,45213.0
2022-12-01 10:00:00,176.41,176.77,175.46,175.93,13343.0,176.41,176.77,175.46,175.93,13343.0
2022-12-01 10:10:00,175.84,176.06,174.18,174.77,20431.0,175.84,176.06,174.18,174.77,20431.0
2022-12-01 10:20:00,174.97,175.69,174.66,175.14,14512.0,174.97,175.69,174.66,175.14,14512.0
2022-12-01 10:30:00,175.11,175.63,174.45,175.46,21496.0,175.11,175.63,174.45,175.46,21496.0
2022-12-01 10:40:00,175.36,175.39,174.73,175.08,14600.0,175.36,175.39,174.73,175.08,14600.0
2022-12-01 10:50:00,175.08,175.95,175.02,175.87,18757.0,175.08,175.95,175.02,175.87,18757.0
2022-12-01 11:00:00,175.98,176.65,175.84,176.35,17190.0,175.98,176.65,175.84,176.35,17190.0
2022-12-01 11:10:00,176.36,176.5,175.65,175.88,9648.0,176.36,176.5,175.65,175.88,9648.0
2022-12-01 11:20:00,175.81,175.95,175.53,175.63,9479.0,175.81,175.95,175.53,175.63,9479.0
2022-12-01 11:30:00,175.57,175.93,174.63,174.75,16328.0,175.57,175.93,174.63,174.75,16328.0
2022-12-01 11:40:00,174.79,175.42,174.77,174.83,17340.0,174.79,175.42,174.77,174.83,17340.0
2022-12-01 11:50:00,174.77,174.99,174.47,174.97,15987.0,174.77,174.99,174.47,174.97,15987.0
2022-12-01 12:00:00,174.93,174.99,173.97,174.56,10822.0,174.93,174.99,173.97,174.56,10822.0
2022-12-01 12:10:00,174.5,174.83,174.42,174.47,9083.0,174.5,174.83,174.42,174.47,9083.0
2022-12-01 12:20:00,174.47,175.07,174.39,174.94,7350.0,174.47,175.07,174.39,174.94,7350.0
2022-12-01 12:30:00,174.9,175.25,174.87,175.13,7127.0,174.9,175.25,174.87,175.13,7127.0
2022-12-01 12:40:00,175.14,175.31,174.99,174.99,7179.0,175.14,175.31,174.99,174.99,7179.0
2022-12-01 12:50:00,175.06,175.16,174.99,175.1,6287.0,175.06,175.16,174.99,175.1,6287.0
2022-12-01 13:00:00,175.15,175.52,175.13,175.41,5081.0,175.15,175.52,175.13,175.41,5081.0
2022-12-01 13:10:00,175.41,175.87,174.85,174.91,13171.0,175.41,175.87,174.85,174.91,13171.0
2022-12-01 13:20:00,175.0,175.39,174.9,175.39,3918.0,175.0,175.39,174.9,175.39,3918.0
2022-12-01 13:30:00,175.51,175.66,175.12,175.45,8350.0,175.51,175.66,175.12,175.45,8350.0
2022-12-01 13:40:00,175.48,176.13,175.48,176.12,8736.0,175.48,176.13,175.48,176.12,8736.0
2022-12-01 13:50:00,176.12,176.19,175.99,176.17,7210.0,176.12,176.19,175.99,176.17,7210.0
2022-12-01 14:00:00,176.09,176.22,175.91,176.0,8971.0,176.09,176.22,175.91,176.0,8971.0
2022-12-01 14:10:00,176.1,176.4,176.04,176.3,13084.0,176.1,176.4,176.04,176.3,13084.0
2022-12-01 14:20:00,176.32,176.54,176.17,176.44,10075.0,176.32,176.54,176.17,176.44,10075.0
2022-12-01 14:30:00,176.43,176.55,176.25,176.5,8068.0,176.43,176.55,176.25,176.5,8068.0
2022-12-01 14:40:00,176.48,176.62,176.27,176.61,8230.0,176.48,176.62,176.27,176.61,8230.0
2022-12-01 14:50:00,176.68,176.78,176.41,176.63,10434.0,176.68,176.78,176.41,176.63,10434.0
2022-12-01 15:00:00,176.58,176.9,176.57,176.9,14112.0,176.58,176.9,176.57,176.9,14112.0
2022-12-01 15:10:00,176.84,176.92,176.35,176.47,10433.0,176.84,176.92,176.35,176.47,10433.0
2022-12-01 15:20:00,176.49,176.6,176.42,176.58,14660.0,176.49,176.6,176.42,176.58,14660.0
2022-12-01 15:30:00,176.57,176.99,176.54,176.96,19003.0,176.57,176.99,176.54,176.96,19003.0
2022-12-01 15:40:00,176.94,177.13,176.71,176.92,28442.0,176.94,177.13,176.71,176.92,28442.0
2022-12-01 15:50:00,176.95,177.27,176.63,176.77,134754.0,176.95,177.27,176.63,176.77,134754.0
2022-12-02 09:30:00,172.93,173.45,171.63,171.86,40198.0,172.93,173.45,171.63,171.86,40198.0
2022-12-02 09:40:00,171.85,172.51,170.32,170.32,18956.0,171.85,172.51,170.32,170.32,18956.0
2022-12-02 09:50:00,170.43,171.31,170.28,171.14,17219.0,170.43,171.31,170.28,171.14,17219.0
2022-12-02 10:00:00,171.09,171.74,170.89,171.49,13887.0,171.09,171.74,170.89,171.49,13887.0
2022-12-02 10:10:00,171.71,172.51,171.48,172.28,18494.0,171.71,172.51,171.48,172.28,18494.0
2022-12-02 10:20:00,172.19,172.28,171.61,171.81,12313.0,172.19,172.28,171.61,171.81,12313.0
2022-12-02 10:30:00,171.52,172.61,171.46,171.94,8209.0,171.52,172.61,171.46,171.94,8209.0
2022-12-02 10:40:00,171.99,172.42,171.85,172.24,8929.0,171.99,172.42,171.85,172.24,8929.0
2022-12-02 10:50:00,172.33,172.95,171.81,172.0,18014.0,172.33,172.95,171.81,172.0,18014.0
2022-12-02 11:00:00,171.95,172.18,171.48,171.58,11376.0,171.95,172.18,171.48,171.58,11376.0
2022-12-02 11:10:00,171.58,172.47,171.43,172.26,18978.0,171.58,172.47,171.43,172.26,18978.0
2022-12-02 11:20:00,172.29,172.61,172.23,172.51,7411.0,172.29,172.61,172.23,172.51,7411.0
2022-12-02 11:30:00,172.5,172.68,172.21,172.3,11156.0,172.5,172.68,172.21,172.3,11156.0
2022-12-02 11:40:00,172.23,172.8,172.17,172.36,6800.0,172.23,172.8,172.17,172.36,6800.0
2022-12-02 11:50:00,172.4,172.5,172.09,172.1,5461.0,172.4,172.5,172.09,172.1,5461.0
2022-12-02 12:00:00,172.1,172.68,172.05,172.52,9412.0,172.1,172.68,172.05,172.52,9412.0
2022-12-02 12:10:00,172.44,172.96,172.43,172.58,18008.0,172.44,172.96,172.43,172.58,18008.0
2022-12-02 12:20:00,172.42,172.46,172.16,172.23,7989.0,172.42,172.46,172.16,172.23,7989.0
2022-12-02 12:30:00,172.17,172.42,171.91,172.0,5595.0,172.17,172.42,171.91,172.0,5595.0
2022-12-02 12:40:00,172.0,172.07,171.8,171.86,5407.0,172.0,172.07,171.8,171.86,5407.0
2022-12-02 12:50:00,171.84,171.84,171.53,171.58,3664.0,171.84,171.84,171.53,171.58,3664.0
2022-12-02 13:00:00,171.6,171.9,171.46,171.46,6434.0,171.6,171.9,171.46,171.46,6434.0
2022-12-02 13:10:00,171.5,171.82,171.39,171.82,4623.0,171.5,171.82,171.39,171.82,4623.0
2022-12-02 13:20:00,171.77,171.96,171.68,171.96,4303.0,171.77,171.96,171.68,171.96,4303.0
2022-12-02 13:30:00,171.9,171.99,171.7,171.9,6476.0,171.9,171.99,171.7,171.9,6476.0
2022-12-02 13:40:00,171.91,172.2,171.91,172.12,3448.0,171.91,172.2,171.91,172.12,3448.0
2022-12-02 13:50:00,172.17,172.17,171.96,172.02,4259.0,172.17,172.17,171.96,172.02,4259.0
2022-12-02 14:00:00,172.02,172.17,171.77,171.8,3601.0,172.02,172.17,171.77,171.8,3601.0
2022-12-02 14:10:00,171.74,172.01,171.62,172.01,3800.0,171.74,172.01,171.62,172.01,3800.0
2022-12-02 14:20:00,171.99,172.03,171.84,171.97,5628.0,171.99,172.03,171.84,171.97,5628.0
2022-12-02 14:30:00,171.96,172.13,171.83,172.06,4203.0,171.96,172.13,171.83,172.06,4203.0
2022-12-02 14:40:00,172.12,172.5,172.0,172.45,4107.0,172.12,172.5,172.0,172.45,4107.0
2022-12-02 14:50:00,172.46,173.17,172.45,173.17,9073.0,172.46,173.17,172.45,173.17,9073.0
2022-12-02 15:00:00,173.25,173.25,172.87,172.98,29629.0,173.25,173.25,172.87,172.98,29629.0
2022-12-02 15:10:00,172.98,173.18,172.93,173.02,44455.0,172.98,173.18,172.93,173.02,44455.0
2022-12-02 15:20:00,173.02,173.02,172.42,172.61,8095.0,173.02,173.02,172.42,172.61,8095.0
2022-12-02 15:30:00,172.58,172.78,172.07,172.2,10594.0,172.58,172.78,172.07,172.2,10594.0
2022-12-02 15:40:00,172.17,172.21,171.83,171.91,12291.0,172.17,172.21,171.83,171.91,12291.0
2022-12-02 15:50:00,171.94,172.52,171.94,172.43,91146.0,171.94,172.52,171.94,172.43,91146.0
2022-12-05 09:30:00,170.45,170.92,169.07,169.56,22870.0,170.45,170.92,169.07,169.56,22870.0
2022-12-05 09:40:00,169.74,170.05,168.65,169.83,39356.0,169.74,170.05,168.65,169.83,39356.0
2022-12-05 09:50:00,169.81,169.94,168.6,168.64,27188.0,169.81,169.94,168.6,168.64,27188.0
2022-12-05 10:00:00,168.52,168.52,167.85,168.18,20543.0,168.52,168.52,167.85,168.18,20543.0
2022-12-05 10:10:00,168.18,168.81,168.09,168.69,23120.0,168.18,168.81,168.09,168.69,23120.0
2022-12-05 10:20:00,168.73,169.05,168.29,168.29,64908.0,168.73,169.05,168.29,168.29,64908.0
2022-12-05 10:30:00,168.16,168.92,168.16,168.81,18918.0,168.16,168.92,168.16,168.81,18918.0
2022-12-05 10:40:00,168.81,169.31,168.72,168.97,26007.0,168.81,169.31,168.72,168.97,26007.0
2022-12-05 10:50:00,169.05,169.13,168.65,168.73,12999.0,169.05,169.13,168.65,168.73,12999.0
2022-12-05 11:00:00,168.75,168.8,168.39,168.57,11737.0,168.75,168.8,168.39,168.57,11737.0
2022-12-05 11:10:00,168.55,168.69,168.07,168.2,11503.0,168.55,168.69,168.07,168.2,11503.0
2022-12-05 11:20:00,168.17,168.4,168.04,168.4,5371.0,168.17,168.4,168.04,168.4,5371.0
2022-12-05 11:30:00,168.43,168.43,167.84,167.93,12592.0,168.43,168.43,167.84,167.93,12592.0
2022-12-05 11:40:00,167.94,168.06,167.86,167.89,5364.0,167.94,168.06,167.86,167.89,5364.0
2022-12-05 11:50:00,167.92,168.0,167.57,167.65,8718.0,167.92,168.0,167.57,167.65,8718.0
2022-12-05 12:00:00,167.6,167.81,167.53,167.68,4615.0,167.6,167.81,167.53,167.68,4615.0
2022-12-05 12:10:00,167.66,167.98,167.62,167.94,8771.0,167.66,167.98,167.62,167.94,8771.0
2022-12-05 12:20:00,167.93,168.4,167.92,168.1,7848.0,167.93,168.4,167.92,168.1,7848.0
2022-12-05 12:30:00,168.12,168.12,167.78,167.95,3900.0,168.12,168.12,167.78,167.95,3900.0
2022-12-05 12:40:00,167.85,167.92,167.68,167.83,3623.0,167.85,167.92,167.68,167.83,3623.0
2022-12-05 12:50:00,167.78,167.78,167.54,167.65,4100.0,167.78,167.78,167.54,167.65,4100.0
2022-12-05 13:00:00,167.68,167.75,167.48,167.74,5200.0,167.68,167.75,167.48,167.74,5200.0
2022-12-05 13:10:00,167.77,168.01,167.77,167.8,9045.0,167.77,168.01,167.77,167.8,9045.0
2022-12-05 13:20:00,167.78,167.78,167.58,167.65,5401.0,167.78,167.78,167.58,167.65,5401.0
2022-12-05 13:30:00,167.63,167.83,167.63,167.81,16253.0,167.63,167.83,167.63,167.81,16253.0
2022-12-05 13:40:00,167.81,167.86,167.6,167.65,6020.0,167.81,167.86,167.6,167.65,6020.0
2022-12-05 13:50:00,167.61,167.61,166.96,166.98,6417.0,167.61,167.61,166.96,166.98,6417.0
2022-12-05 14:00:00,166.95,167.12,166.81,167.12,7855.0,166.95,167.12,166.81,167.12,7855.0
2022-12-05 14:10:00,167.15,167.18,166.84,166.86,12409.0,167.15,167.18,166.84,166.86,12409.0
2022-12-05 14:20:00,166.85,166.88,166.18,166.25,8208.0,166.85,166.88,166.18,166.25,8208.0
2022-12-05 14:30:00,166.16,166.16,165.56,165.95,16278.0,166.16,166.16,165.56,165.95,16278.0
2022-12-05 14:40:00,165.93,165.94,165.5,165.76,9321.0,165.93,165.94,165.5,165.76,9321.0
2022-12-05 14:50:00,165.76,165.97,165.65,165.93,6656.0,165.76,165.97,165.65,165.93,6656.0
2022-12-05 15:00:00,165.94,165.96,165.6,165.75,19121.0,165.94,165.96,165.6,165.75,19121.0
2022-12-05 15:10:00,165.68,165.92,165.55,165.7,19125.0,165.68,165.92,165.55,165.7,19125.0
2022-12-05 15:20:00,165.67,165.87,165.61,165.87,12950.0,165.67,165.87,165.61,165.87,12950.0
2022-12-05 15:30:00,165.86,166.66,165.84,166.34,26542.0,165.86,166.66,165.84,166.34,26542.0
2022-12-05 15:40:00,166.33,166.44,166.11,166.38,26439.0,166.33,166.44,166.11,166.38,26439.0
2022-12-05 15:50:00,166.37,166.66,166.17,166.41,122891.0,166.37,166.66,166.17,166.41,122891.0
2022-12-06 09:30:00,166.92,166.92,165.32,165.75,27648.0,166.92,166.92,165.32,165.75,27648.0
2022-12-06 09:40:00,165.69,166.08,165.14,165.33,17585.0,165.69,166.08,165.14,165.33,17585.0
2022-12-06 09:50:00,165.42,165.61,164.53,164.53,16864.0,165.42,165.61,164.53,164.53,16864.0
2022-12-06 10:00:00,164.39,164.98,164.27,164.72,29545.0,164.39,164.98,164.27,164.72,29545.0
2022-12-06 10:10:00,164.6,165.29,164.6,165.29,10937.0,164.6,165.29,164.6,165.29,10937.0
2022-12-06 10:20:00,165.32,165.47,164.98,164.99,8338.0,165.32,165.47,164.98,164.99,8338.0
2022-12-06 10:30:00,165.12,165.3,164.84,164.99,13027.0,165.12,165.3,164.84,164.99,13027.0
2022-12-06 10:40:00,164.94,164.95,164.6,164.65,3258.0,164.94,164.95,164.6,164.65,3258.0
2022-12-06 10:50:00,164.7,164.89,164.49,164.55,4246.0,164.7,164.89,164.49,164.55,4246.0
2022-12-06 11:00:00,164.51,164.79,164.36,164.36,9428.0,164.51,164.79,164.36,164.36,9428.0
2022-12-06 11:10:00,164.36,164.62,164.0,164.35,7819.0,164.36,164.62,164.0,164.35,7819.0
2022-12-06 11:20:00,164.4,164.62,164.4,164.49,9201.0,164.4,164.62,164.4,164.49,9201.0
2022-12-06 11:30:00,164.56,164.71,164.27,164.27,6805.0,164.56,164.71,164.27,164.27,6805.0
2022-12-06 11:40:00,164.3,164.78,164.25,164.69,7108.0,164.3,164.78,164.25,164.69,7108.0
2022-12-06 11:50:00,164.68,164.77,164.45,164.66,5116.0,164.68,164.77,164.45,164.66,5116.0
2022-12-06 12:00:00,164.54,164.65,164.49,164.55,3009.0,164.54,164.65,164.49,164.55,3009.0
2022-12-06 12:10:00,164.54,164.54,163.77,163.79,5748.0,164.54,164.54,163.77,163.79,5748.0
2022-12-06 12:20:00,163.77,164.07,163.77,164.05,5909.0,163.77,164.07,163.77,164.05,5909.0
2022-12-06 12:30:00,163.97,164.28,163.97,164.04,3750.0,163.97,164.28,163.97,164.04,3750.0
2022-12-06 12:40:00,164.09,164.13,163.97,164.13,3141.0,164.09,164.13,163.97,164.13,3141.0
2022-12-06 12:50:00,164.13,164.13,163.72,163.75,4825.0,164.13,164.13,163.72,163.75,4825.0
2022-12-06 13:00:00,163.75,164.08,163.59,163.59,11928.0,163.75,164.08,163.59,163.59,11928.0
2022-12-06 13:10:00,163.65,163.84,163.6,163.69,11200.0,163.65,163.84,163.6,163.69,11200.0
2022-12-06 13:20:00,163.64,163.65,163.24,163.24,3981.0,163.64,163.65,163.24,163.24,3981.0
2022-12-06 13:30:00,163.26,163.37,163.15,163.36,3900.0,163.26,163.37,163.15,163.36,3900.0
2022-12-06 13:40:00,163.39,163.67,163.39,163.63,5508.0,163.39,163.67,163.39,163.63,5508.0
2022-12-06 13:50:00,163.6,163.78,163.53,163.78,4900.0,163.6,163.78,163.53,163.78,4900.0
2022-12-06 14:00:00,163.72,163.81,163.18,163.24,5108.0,163.72,163.81,163.18,163.24,5108.0
2022-12-06 14:10:00,163.24,163.24,162.94,162.95,7014.0,163.24,163.24,162.94,162.95,7014.0
2022-12-06 14:20:00,162.9,162.91,162.44,162.44,7786.0,162.9,162.91,162.44,162.44,7786.0
2022-12-06 14:30:00,162.44,162.44,162.24,162.4,6340.0,162.44,162.44,162.24,162.4,6340.0
2022-12-06 14:40:00,162.43,162.86,162.39,162.84,8200.0,162.43,162.86,162.39,162.84,8200.0
2022-12-06 14:50:00,162.79,162.95,162.68,162.79,6507.0,162.79,162.95,162.68,162.79,6507.0
2022-12-06 15:00:00,162.83,163.22,162.83,162.95,6813.0,162.83,163.22,162.83,162.95,6813.0
2022-12-06 15:10:00,162.91,162.91,162.56,162.56,10306.0,162.91,162.91,162.56,162.56,10306.0
2022-12-06 15:20:00,162.57,162.68,162.16,162.2,14646.0,162.57,162.68,162.16,162.2,14646.0
2022-12-06 15:30:00,162.22,162.98,162.2,162.98,15325.0,162.22,162.98,162.2,162.98,15325.0
2022-12-06 15:40:00,162.97,163.69,162.96,163.6,29990.0,162.97,163.69,162.96,163.6,29990.0
2022-12-06 15:50:00,163.54,163.72,163.27,163.69,116704.0,163.54,163.72,163.27,163.69,116704.0
2022-12-07 09:30:00,162.32,163.1,161.89,162.76,50466.0,162.32,163.1,161.89,162.76,50466.0
2022-12-07 09:40:00,162.72,162.72,161.61,161.77,23222.0,162.72,162.72,161.61,161.77,23222.0
2022-12-07 09:50:00,161.69,162.05,161.43,161.63,89576.0,161.69,162.05,161.43,161.63,89576.0
2022-12-07 10:00:00,161.52,162.25,161.22,161.7,26046.0,161.52,162.25,161.22,161.7,26046.0
2022-12-07 10:10:00,161.68,161.68,160.91,161.47,21727.0,161.68,161.68,160.91,161.47,21727.0
2022-12-07 10:20:00,161.33,161.51,161.04,161.47,7078.0,161.33,161.51,161.04,161.47,7078.0
2022-12-07 10:30:00,161.76,161.81,160.92,160.92,5644.0,161.76,161.81,160.92,160.92,5644.0
2022-12-07 10:40:00,160.94,162.12,160.94,162.12,7356.0,160.94,162.12,160.94,162.12,7356.0
2022-12-07 10:50:00,162.07,162.59,161.87,161.91,12605.0,162.07,162.59,161.87,161.91,12605.0
2022-12-07 11:00:00,161.98,162.07,161.37,161.46,23683.0,161.98,162.07,161.37,161.46,23683.0
2022-12-07 11:10:00,161.48,161.53,161.12,161.37,11034.0,161.48,161.53,161.12,161.37,11034.0
2022-12-07 11:20:00,161.06,161.06,160.39,160.55,15822.0,161.06,161.06,160.39,160.55,15822.0
2022-12-07 11:30:00,160.53,160.68,160.11,160.29,34485.0,160.53,160.68,160.11,160.29,34485.0
2022-12-07 11:40:00,160.31,160.39,160.1,160.24,10175.0,160.31,160.39,160.1,160.24,10175.0
2022-12-07 11:50:00,160.2,160.55,160.08,160.4,21451.0,160.2,160.55,160.08,160.4,21451.0
2022-12-07 12:00:00,160.47,160.51,160.14,160.35,13229.0,160.47,160.51,160.14,160.35,13229.0
2022-12-07 12:10:00,160.34,160.47,160.03,160.11,12548.0,160.34,160.47,160.03,160.11,12548.0
2022-12-07 12:20:00,160.18,160.25,159.89,159.95,7794.0,160.18,160.25,159.89,159.95,7794.0
2022-12-07 12:30:00,159.97,160.08,159.72,159.98,10492.0,159.97,160.08,159.72,159.98,10492.0
2022-12-07 12:40:00,159.94,160.34,159.94,160.16,8105.0,159.94,160.34,159.94,160.16,8105.0
2022-12-07 12:50:00,160.23,160.29,160.05,160.11,4816.0,160.23,160.29,160.05,160.11,4816.0
2022-12-07 13:00:00,160.11,160.26,159.97,160.02,11782.0,160.11,160.26,159.97,160.02,11782.0
2022-12-07 13:10:00,160.0,161.02,160.0,160.93,23536.0,160.0,161.02,160.0,160.93,23536.0
2022-12-07 13:20:00,160.84,160.92,160.66,160.86,4300.0,160.84,160.92,160.66,160.86,4300.0
2022-12-07 13:30:00,160.83,161.01,160.67,160.69,9922.0,160.83,161.01,160.67,160.69,9922.0
2022-12-07 13:40:00,160.66,160.84,160.66,160.71,7704.0,160.66,160.84,160.66,160.71,7704.0
2022-12-07 13:50:00,160.72,160.74,160.39,160.44,6594.0,160.72,160.74,160.39,160.44,6594.0
2022-12-07 14:00:00,160.41,160.48,160.21,160.47,6283.0,160.41,160.48,160.21,160.47,6283.0
2022-12-07 14:10:00,160.52,160.91,160.47,160.74,51781.0,160.52,160.91,160.47,160.74,51781.0
2022-12-07 14:20:00,160.77,160.87,160.46,160.74,7944.0,160.77,160.87,160.46,160.74,7944.0
2022-12-07 14:30:00,160.74,160.94,160.67,160.78,13923.0,160.74,160.94,160.67,160.78,13923.0
2022-12-07 14:40:00,160.86,160.86,160.65,160.67,8144.0,160.86,160.86,160.65,160.67,8144.0
2022-12-07 14:50:00,160.63,160.82,160.46,160.51,23676.0,160.63,160.82,160.46,160.51,23676.0
2022-12-07 15:00:00,160.52,160.96,160.41,160.43,24906.0,160.52,160.96,160.41,160.43,24906.0
2022-12-07 15:10:00,160.5,160.67,160.24,160.32,18610.0,160.5,160.67,160.24,160.32,18610.0
2022-12-07 15:20:00,160.34,160.37,160.18,160.31,27504.0,160.34,160.37,160.18,160.31,27504.0
2022-12-07 15:30:00,160.34,160.61,160.3,160.42,40982.0,160.34,160.61,160.3,160.42,40982.0
2022-12-07 15:40:00,160.44,160.49,160.13,160.16,49924.0,160.44,160.49,160.13,160.16,49924.0
2022-12-07 15:50:00,160.18,160.93,160.16,160.48,150491.0,160.18,160.93,160.16,160.48,150491.0
2022-12-08 09:30:00,162.12,162.76,161.36,162.08,41660.0,162.12,162.76,161.36,162.08,41660.0
2022-12-08 09:40:00,162.08,162.61,161.73,162.34,44000.0,162.08,162.61,161.73,162.34,44000.0
2022-12-08 09:50:00,162.35,164.26,162.35,164.22,47726.0,162.35,164.26,162.35,164.22,47726.0
2022-12-08 10:00:00,164.24,165.03,164.24,165.03,24186.0,164.24,165.03,164.24,165.03,24186.0
2022-12-08 10:10:00,165.17,165.33,164.52,164.65,18952.0,165.17,165.33,164.52,164.65,18952.0
2022-12-08 10:20:00,164.65,165.16,164.54,164.78,11419.0,164.65,165.16,164.54,164.78,11419.0
2022-12-08 10:30:00,164.89,165.44,164.66,164.89,18173.0,164.89,165.44,164.66,164.89,18173.0
2022-12-08 10:40:00,164.89,164.97,164.62,164.7,10355.0,164.89,164.97,164.62,164.7,10355.0
2022-12-08 10:50:00,164.93,165.19,164.69,165.11,8175.0,164.93,165.19,164.69,165.11,8175.0
2022-12-08 11:00:00,165.34,165.42,164.39,164.39,12100.0,165.34,165.42,164.39,164.39,12100.0
2022-12-08 11:10:00,164.46,164.56,163.63,163.75,28116.0,164.46,164.56,163.63,163.75,28116.0
2022-12-08 11:20:00,163.75,164.16,163.35,164.06,10065.0,163.75,164.16,163.35,164.06,10065.0
2022-12-08 11:30:00,164.07,164.58,163.98,164.43,15561.0,164.07,164.58,163.98,164.43,15561.0
2022-12-08 11:40:00,164.47,164.48,164.03,164.44,5720.0,164.47,164.48,164.03,164.44,5720.0
2022-12-08 11:50:00,164.46,164.46,163.99,164.13,8900.0,164.46,164.46,163.99,164.13,8900.0
2022-12-08 12:00:00,164.18,164.26,163.73,164.02,7119.0,164.18,164.26,163.73,164.02,7119.0
2022-12-08 12:10:00,164.03,164.42,164.03,164.09,8231.0,164.03,164.42,164.03,164.09,8231.0
2022-12-08 12:20:00,164.1,164.18,163.81,163.86,4300.0,164.1,164.18,163.81,163.86,4300.0
2022-12-08 12:30:00,163.85,164.18,163.68,164.1,5983.0,163.85,164.18,163.68,164.1,5983.0
2022-12-08 12:40:00,164.07,164.39,164.0,164.36,7200.0,164.07,164.39,164.0,164.36,7200.0
2022-12-08 12:50:00,164.5,164.79,164.35,164.39,28129.0,164.5,164.79,164.35,164.39,28129.0
2022-12-08 13:00:00,164.32,164.4,164.05,164.22,11385.0,164.32,164.4,164.05,164.22,11385.0
2022-12-08 13:10:00,164.12,164.36,164.05,164.33,5152.0,164.12,164.36,164.05,164.33,5152.0
2022-12-08 13:20:00,164.34,164.66,164.23,164.62,6046.0,164.34,164.66,164.23,164.62,6046.0
2022-12-08 13:30:00,164.66,164.79,164.54,164.78,8877.0,164.66,164.79,164.54,164.78,8877.0
2022-12-08 13:40:00,164.79,164.95,164.68,164.68,5959.0,164.79,164.95,164.68,164.68,5959.0
2022-12-08 13:50:00,164.65,164.68,164.33,164.47,6916.0,164.65,164.68,164.33,164.47,6916.0
2022-12-08 14:00:00,164.44,164.44,163.34,163.51,8132.0,164.44,164.44,163.34,163.51,8132.0
2022-12-08 14:10:00,163.51,163.66,163.38,163.66,6167.0,163.51,163.66,163.38,163.66,6167.0
2022-12-08 14:20:00,163.62,163.72,163.46,163.47,6958.0,163.62,163.72,163.46,163.47,6958.0
2022-12-08 14:30:00,163.54,163.54,163.24,163.24,8990.0,163.54,163.54,163.24,163.24,8990.0
2022-12-08 14:40:00,163.31,163.63,163.31,163.58,5662.0,163.31,163.63,163.31,163.58,5662.0
2022-12-08 14:50:00,163.54,163.81,163.43,163.5,5648.0,163.54,163.81,163.43,163.5,5648.0
2022-12-08 15:00:00,163.48,163.75,163.33,163.75,7578.0,163.48,163.75,163.33,163.75,7578.0
2022-12-08 15:10:00,163.83,164.03,163.64,163.77,31267.0,163.83,164.03,163.64,163.77,31267.0
2022-12-08 15:20:00,163.79,164.39,163.77,164.35,36279.0,163.79,164.39,163.77,164.35,36279.0
2022-12-08 15:30:00,164.34,164.51,163.91,163.94,26140.0,164.34,164.51,163.91,163.94,26140.0
2022-12-08 15:40:00,163.98,164.08,163.76,163.98,41079.0,163.98,164.08,163.76,163.98,41079.0
2022-12-08 15:50:00,163.92,164.25,163.73,164.15,101487.0,163.92,164.25,163.73,164.15,101487.0
2022-12-09 09:30:00,163.32,163.94,162.17,162.91,19246.0,163.32,163.94,162.17,162.91,19246.0
2022-12-09 09:40:00,162.91,163.38,162.5,162.78,8892.0,162.91,163.38,162.5,162.78,8892.0
2022-12-09 09:50:00,162.68,163.23,162.21,163.23,5242.0,162.68,163.23,162.21,163.23,5242.0
2022-12-09 10:00:00,163.04,163.46,162.19,162.84,8791.0,163.04,163.46,162.19,162.84,8791.0
2022-12-09 10:10:00,163.16,163.72,162.95,163.48,17705.0,163.16,163.72,162.95,163.48,17705.0
2022-12-09 10:20:00,163.53,163.98,163.4,163.97,10349.0,163.53,163.98,163.4,163.97,10349.0
2022-12-09 10:30:00,163.93,164.32,163.57,164.32,6089.0,163.93,164.32,163.57,164.32,6089.0
2022-12-09 10:40:00,164.22,164.25,163.58,163.65,15971.0,164.22,164.25,163.58,163.65,15971.0
2022-12-09 10:50:00,163.64,164.3,163.63,164.3,9885.0,163.64,164.3,163.63,164.3,9885.0
2022-12-09 11:00:00,164.3,164.38,163.89,163.9,8757.0,164.3,164.38,163.89,163.9,8757.0
2022-12-09 11:10:00,163.89,163.89,163.56,163.83,21580.0,163.89,163.89,163.56,163.83,21580.0
2022-12-09 11:20:00,163.78,163.84,163.46,163.68,10096.0,163.78,163.84,163.46,163.68,10096.0
2022-12-09 11:30:00,163.66,163.91,163.48,163.54,7977.0,163.66,163.91,163.48,163.54,7977.0
2022-12-09 11:40:00,163.61,164.1,163.28,163.94,24429.0,163.61,164.1,163.28,163.94,24429.0
2022-12-09 11:50:00,164.04,164.27,163.99,164.11,9680.0,164.04,164.27,163.99,164.11,9680.0
2022-12-09 12:00:00,164.06,164.07,163.65,163.76,21979.0,164.06,164.07,163.65,163.76,21979.0
2022-12-09 12:10:00,163.84,164.01,163.63,163.73,24717.0,163.84,164.01,163.63,163.73,24717.0
2022-12-09 12:20:00,163.66,164.11,163.66,164.03,45444.0,163.66,164.11,163.66,164.03,45444.0
2022-12-09 12:30:00,163.98,164.3,163.88,164.3,8151.0,163.98,164.3,163.88,164.3,8151.0
2022-12-09 12:40:00,164.37,164.44,164.05,164.28,22842.0,164.37,164.44,164.05,164.28,22842.0
2022-12-09 12:50:00,164.21,164.46,164.17,164.43,12601.0,164.21,164.46,164.17,164.43,12601.0
2022-12-09 13:00:00,164.42,164.42,163.79,163.84,6934.0,164.42,164.42,163.79,163.84,6934.0
2022-12-09 13:10:00,163.79,163.93,163.55,163.92,4599.0,163.79,163.93,163.55,163.92,4599.0
2022-12-09 13:20:00,163.91,164.09,163.73,164.02,7595.0,163.91,164.09,163.73,164.02,7595.0
2022-12-09 13:30:00,164.01,164.24,163.98,164.24,6116.0,164.01,164.24,163.98,164.24,6116.0
2022-12-09 13:40:00,164.28,164.3,164.03,164.08,8076.0,164.28,164.3,164.03,164.08,8076.0
2022-12-09 13:50:00,164.13,164.22,163.84,163.95,38241.0,164.13,164.22,163.84,163.95,38241.0
2022-12-09 14:00:00,163.94,164.0,163.34,163.52,12561.0,163.94,164.0,163.34,163.52,12561.0
2022-12-09 14:10:00,163.54,164.18,163.43,164.14,11263.0,163.54,164.18,163.43,164.14,11263.0
2022-12-09 14:20:00,164.15,164.33,163.88,164.24,6100.0,164.15,164.33,163.88,164.24,6100.0
2022-12-09 14:30:00,164.2,164.3,164.01,164.26,4192.0,164.2,164.3,164.01,164.26,4192.0
2022-12-09 14:40:00,164.26,164.33,164.08,164.21,14878.0,164.26,164.33,164.08,164.21,14878.0
2022-12-09 14:50:00,164.22,164.37,164.11,164.28,8559.0,164.22,164.37,164.11,164.28,8559.0
2022-12-09 15:00:00,164.33,164.66,164.22,164.47,9000.0,164.33,164.66,164.22,164.47,9000.0
2022-12-09 15:10:00,164.45,164.61,164.39,164.47,12366.0,164.45,164.61,164.39,164.47,12366.0
2022-12-09 15:20:00,164.47,164.52,164.14,164.26,10172.0,164.47,164.52,164.14,164.26,10172.0
2022-12-09 15:30:00,164.19,164.29,163.8,164.01,19020.0,164.19,164.29,163.8,164.01,19020.0
2022-12-09 15:40:00,163.99,164.1,163.59,163.86,41316.0,163.99,164.1,163.59,163.86,41316.0
2022-12-09 15:50:00,163.87,164.04,163.53,163.67,123040.0,163.87,164.04,163.53,163.67,123040.0
2022-12-12 09:30:00,163.96,165.63,163.75,165.16,30263.0,163.96,165.63,163.75,165.16,30263.0
2022-12-12 09:40:00,165.27,165.98,165.06,165.97,7547.0,165.27,165.98,165.06,165.97,7547.0
2022-12-12 09:50:00,166.4,166.67,166.13,166.42,4698.0,166.4,166.67,166.13,166.42,4698.0
2022-12-12 10:00:00,166.3,166.41,166.08,166.4,5434.0,166.3,166.41,166.08,166.4,5434.0
2022-12-12 10:10:00,166.37,166.84,166.18,166.33,18216.0,166.37,166.84,166.18,166.33,18216.0
2022-12-12 10:20:00,166.26,166.76,166.26,166.49,7820.0,166.26,166.76,166.26,166.49,7820.0
2022-12-12 10:30:00,166.1,166.39,165.88,166.03,14502.0,166.1,166.39,165.88,166.03,14502.0
2022-12-12 10:40:00,166.11,166.51,165.75,166.3,19848.0,166.11,166.51,165.75,166.3,19848.0
2022-12-12 10:50:00,166.29,166.32,166.05,166.22,16939.0,166.29,166.32,166.05,166.22,16939.0
2022-12-12 11:00:00,166.28,166.7,166.2,166.54,14352.0,166.28,166.7,166.2,166.54,14352.0
2022-12-12 11:10:00,166.52,166.59,166.0,166.08,16898.0,166.52,166.59,166.0,166.08,16898.0
2022-12-12 11:20:00,166.19,166.19,165.71,165.76,23902.0,166.19,166.19,165.71,165.76,23902.0
2022-12-12 11:30:00,165.78,165.85,165.45,165.56,4605.0,165.78,165.85,165.45,165.56,4605.0
2022-12-12 11:40:00,165.53,166.08,165.51,165.98,7968.0,165.53,166.08,165.51,165.98,7968.0
2022-12-12 11:50:00,166.01,166.06,165.77,166.03,3986.0,166.01,166.06,165.77,166.03,3986.0
2022-12-12 12:00:00,166.08,166.24,165.92,166.02,4892.0,166.08,166.24,165.92,166.02,4892.0
2022-12-12 12:10:00,165.94,166.33,165.92,166.33,7242.0,165.94,166.33,165.92,166.33,7242.0
2022-12-12 12:20:00,166.35,166.38,166.14,166.25,5821.0,166.35,166.38,166.14,166.25,5821.0
2022-12-12 12:30:00,166.2,166.53,166.2,166.4,7467.0,166.2,166.53,166.2,166.4,7467.0
2022-12-12 12:40:00,166.37,166.49,166.15,166.21,5471.0,166.37,166.49,166.15,166.21,5471.0
2022-12-12 12:50:00,166.17,166.4,166.02,166.17,21964.0,166.17,166.4,166.02,166.17,21964.0
2022-12-12 13:00:00,166.28,166.59,166.12,166.3,9918.0,166.28,166.59,166.12,166.3,9918.0
2022-12-12 13:10:00,166.31,166.31,166.04,166.14,4380.0,166.31,166.31,166.04,166.14,4380.0
2022-12-12 13:20:00,166.11,166.49,166.11,166.49,11147.0,166.11,166.49,166.11,166.49,11147.0
2022-12-12 13:30:00,166.55,166.69,166.22,166.22,9119.0,166.55,166.69,166.22,166.22,9119.0
2022-12-12 13:40:00,166.25,166.3,166.19,166.22,10214.0,166.25,166.3,166.19,166.22,10214.0
2022-12-12 13:50:00,166.25,166.26,165.63,165.78,13214.0,166.25,166.26,165.63,165.78,13214.0
2022-12-12 14:00:00,165.75,165.76,165.4,165.5,9902.0,165.75,165.76,165.4,165.5,9902.0
2022-12-12 14:10:00,165.53,165.53,165.3,165.39,8716.0,165.53,165.53,165.3,165.39,8716.0
2022-12-12 14:20:00,165.37,165.43,165.21,165.37,6133.0,165.37,165.43,165.21,165.37,6133.0
2022-12-12 14:30:00,165.38,165.38,165.08,165.28,5928.0,165.38,165.38,165.08,165.28,5928.0
2022-12-12 14:40:00,165.28,165.46,165.24,165.28,10355.0,165.28,165.46,165.24,165.28,10355.0
2022-12-12 14:50:00,165.28,165.66,165.27,165.49,25115.0,165.28,165.66,165.27,165.49,25115.0
2022-12-12 15:00:00,165.5,165.7,165.43,165.66,12950.0,165.5,165.7,165.43,165.66,12950.0
2022-12-12 15:10:00,165.67,165.76,165.48,165.56,21343.0,165.67,165.76,165.48,165.56,21343.0
2022-12-12 15:20:00,165.53,166.11,165.53,166.03,22466.0,165.53,166.11,165.53,166.03,22466.0
2022-12-12 15:30:00,166.0,166.25,165.92,166.18,16557.0,166.0,166.25,165.92,166.18,16557.0
2022-12-12 15:40:00,166.16,166.16,165.65,165.75,18289.0,166.16,166.16,165.65,165.75,18289.0
2022-12-12 15:50:00,165.74,166.11,165.43,166.11,121345.0,165.74,166.11,165.43,166.11,121345.0
2022-12-13 09:30:00,173.89,174.48,171.33,171.35,37630.0,173.89,174.48,171.33,171.35,37630.0
2022-12-13 09:40:00,171.53,173.01,171.53,172.21,21745.0,171.53,173.01,171.53,172.21,21745.0
2022-12-13 09:50:00,172.15,172.87,171.88,172.27,38408.0,172.15,172.87,171.88,172.27,38408.0
2022-12-13 10:00:00,172.23,172.93,171.94,172.93,62370.0,172.23,172.93,171.94,172.93,62370.0
2022-12-13 10:10:00,172.76,173.13,172.32,172.49,10078.0,172.76,173.13,172.32,172.49,10078.0
2022-12-13 10:20:00,172.38,172.56,171.27,171.51,26764.0,172.38,172.56,171.27,171.51,26764.0
2022-12-13 10:30:00,171.53,171.8,170.58,170.58,27330.0,171.53,171.8,170.58,170.58,27330.0
2022-12-13 10:40:00,170.61,171.52,170.61,170.61,11945.0,170.61,171.52,170.61,170.61,11945.0
2022-12-13 10:50:00,170.59,171.34,170.52,171.14,8786.0,170.59,171.34,170.52,171.14,8786.0
2022-12-13 11:00:00,171.28,171.32,170.72,171.05,12175.0,171.28,171.32,170.72,171.05,12175.0
2022-12-13 11:10:00,171.23,171.72,171.09,171.14,21729.0,171.23,171.72,171.09,171.14,21729.0
2022-12-13 11:20:00,171.2,171.23,170.46,170.56,12372.0,171.2,171.23,170.46,170.56,12372.0
2022-12-13 11:30:00,170.55,171.2,170.54,170.95,22377.0,170.55,171.2,170.54,170.95,22377.0
2022-12-13 11:40:00,170.77,170.85,169.05,169.24,10687.0,170.77,170.85,169.05,169.24,10687.0
2022-12-13 11:50:00,169.33,169.37,168.96,169.11,4346.0,169.33,169.37,168.96,169.11,4346.0
2022-12-13 12:00:00,169.12,169.14,168.39,168.39,3283.0,169.12,169.14,168.39,168.39,3283.0
2022-12-13 12:10:00,168.17,168.26,166.8,166.84,9623.0,168.17,168.26,166.8,166.84,9623.0
2022-12-13 12:20:00,166.81,167.35,166.72,166.73,10192.0,166.81,167.35,166.72,166.73,10192.0
2022-12-13 12:30:00,166.7,167.09,166.07,167.08,7666.0,166.7,167.09,166.07,167.08,7666.0
2022-12-13 12:40:00,167.11,167.11,166.57,166.58,10842.0,167.11,167.11,166.57,166.58,10842.0
2022-12-13 12:50:00,166.5,167.15,166.49,167.15,13433.0,166.5,167.15,166.49,167.15,13433.0
2022-12-13 13:00:00,167.22,167.59,167.02,167.26,13399.0,167.22,167.59,167.02,167.26,13399.0
2022-12-13 13:10:00,167.35,168.22,167.35,168.06,9869.0,167.35,168.22,167.35,168.06,9869.0
2022-12-13 13:20:00,167.94,168.22,167.93,168.06,6854.0,167.94,168.22,167.93,168.06,6854.0
2022-12-13 13:30:00,168.18,168.42,167.78,167.88,7689.0,168.18,168.42,167.78,167.88,7689.0
2022-12-13 13:40:00,167.74,167.8,167.41,167.48,2525.0,167.74,167.8,167.41,167.48,2525.0
2022-12-13 13:50:00,167.5,167.6,167.0,167.54,7409.0,167.5,167.6,167.0,167.54,7409.0
2022-12-13 14:00:00,167.57,167.86,167.47,167.86,13606.0,167.57,167.86,167.47,167.86,13606.0
2022-12-13 14:10:00,167.86,168.18,167.78,168.03,13300.0,167.86,168.18,167.78,168.03,13300.0
2022-12-13 14:20:00,167.96,168.22,167.89,168.2,9385.0,167.96,168.22,167.89,168.2,9385.0
2022-12-13 14:30:00,168.23,168.3,168.01,168.28,6993.0,168.23,168.3,168.01,168.28,6993.0
2022-12-13 14:40:00,168.36,168.78,168.35,168.59,5402.0,168.36,168.78,168.35,168.59,5402.0
2022-12-13 14:50:00,168.49,168.49,167.86,168.08,15548.0,168.49,168.49,167.86,168.08,15548.0
2022-12-13 15:00:00,168.09,168.09,167.44,167.85,22886.0,168.09,168.09,167.44,167.85,22886.0
2022-12-13 15:10:00,167.85,168.71,167.78,168.62,13954.0,167.85,168.71,167.78,168.62,13954.0
2022-12-13 15:20:00,168.62,168.89,168.5,168.89,15559.0,168.62,168.89,168.5,168.89,15559.0
2022-12-13 15:30:00,168.89,169.49,168.82,168.86,11676.0,168.89,169.49,168.82,168.86,11676.0
2022-12-13 15:40:00,168.89,169.27,168.65,168.92,35711.0,168.89,169.27,168.65,168.92,35711.0
2022-12-13 15:50:00,169.02,169.35,168.1,168.23,120113.0,169.02,169.35,168.1,168.23,120113.0
2022-12-14 09:30:00,168.23,169.9,167.34,169.8,35698.0,168.23,169.9,167.34,169.8,35698.0
2022-12-14 09:40:00,169.77,170.58,169.7,170.41,17048.0,169.77,170.58,169.7,170.41,17048.0
2022-12-14 09:50:00,170.58,170.95,170.17,170.22,10682.0,170.58,170.95,170.17,170.22,10682.0
2022-12-14 10:00:00,170.19,170.84,170.1,170.76,26491.0,170.19,170.84,170.1,170.76,26491.0
2022-12-14 10:10:00,170.78,171.23,170.65,170.65,6879.0,170.78,171.23,170.65,170.65,6879.0
2022-12-14 10:20:00,170.74,170.9,170.57,170.75,2847.0,170.74,170.9,170.57,170.75,2847.0
2022-12-14 10:30:00,170.68,170.81,170.5,170.61,7757.0,170.68,170.81,170.5,170.61,7757.0
2022-12-14 10:40:00,170.64,170.92,170.57,170.72,7115.0,170.64,170.92,170.57,170.72,7115.0
2022-12-14 10:50:00,170.7,170.82,170.21,170.38,6628.0,170.7,170.82,170.21,170.38,6628.0
2022-12-14 11:00:00,170.47,170.66,170.03,170.14,8493.0,170.47,170.66,170.03,170.14,8493.0
2022-12-14 11:10:00,170.07,170.19,169.87,170.04,6337.0,170.07,170.19,169.87,170.04,6337.0
2022-12-14 11:20:00,170.09,170.39,169.89,170.27,8029.0,170.09,170.39,169.89,170.27,8029.0
2022-12-14 11:30:00,170.32,170.32,169.58,169.77,19445.0,170.32,170.32,169.58,169.77,19445.0
2022-12-14 11:40:00,169.77,170.01,169.23,169.3,53875.0,169.77,170.01,169.23,169.3,53875.0
2022-12-14 11:50:00,169.26,169.32,168.92,169.08,4821.0,169.26,169.32,168.92,169.08,4821.0
2022-12-14 12:00:00,169.07,169.39,168.73,169.39,5388.0,169.07,169.39,168.73,169.39,5388.0
2022-12-14 12:10:00,169.46,169.56,169.18,169.22,4736.0,169.46,169.56,169.18,169.22,4736.0
2022-12-14 12:20:00,169.08,169.12,168.6,168.73,4868.0,169.08,169.12,168.6,168.73,4868.0
2022-12-14 12:30:00,168.69,168.86,168.55,168.83,5038.0,168.69,168.86,168.55,168.83,5038.0
2022-12-14 12:40:00,168.78,168.82,168.64,168.64,2975.0,168.78,168.82,168.64,168.64,2975.0
2022-12-14 12:50:00,168.62,168.77,168.58,168.58,4296.0,168.62,168.77,168.58,168.58,4296.0
2022-12-14 13:00:00,168.6,168.73,168.38,168.7,11126.0,168.6,168.73,168.38,168.7,11126.0
2022-12-14 13:10:00,168.77,168.77,168.05,168.18,9139.0,168.77,168.77,168.05,168.18,9139.0
2022-12-14 13:20:00,168.22,168.39,168.18,168.35,4982.0,168.22,168.39,168.18,168.35,4982.0
2022-12-14 13:30:00,168.42,168.87,168.39,168.87,8492.0,168.42,168.87,168.39,168.87,8492.0
2022-12-14 13:40:00,168.86,168.86,168.65,168.7,9326.0,168.86,168.86,168.65,168.7,9326.0
2022-12-14 13:50:00,168.49,168.84,168.41,168.68,8884.0,168.49,168.84,168.41,168.68,8884.0
2022-12-14 14:00:00,168.23,168.27,164.87,165.79,55234.0,168.23,168.27,164.87,165.79,55234.0
2022-12-14 14:10:00,165.75,167.04,165.68,166.46,25700.0,165.75,167.04,165.68,166.46,25700.0
2022-12-14 14:20:00,166.34,166.43,165.96,166.14,17122.0,166.34,166.43,165.96,166.14,17122.0
2022-12-14 14:30:00,166.06,166.25,164.25,164.76,16731.0,166.06,166.25,164.25,164.76,16731.0
2022-12-14 14:40:00,164.84,165.96,164.59,165.26,21209.0,164.84,165.96,164.59,165.26,21209.0
2022-12-14 14:50:00,165.7,165.83,164.83,165.47,9081.0,165.7,165.83,164.83,165.47,9081.0
2022-12-14 15:00:00,165.49,166.76,165.24,166.35,7474.0,165.49,166.76,165.24,166.35,7474.0
2022-12-14 15:10:00,166.38,167.85,166.35,166.96,14153.0,166.38,167.85,166.35,166.96,14153.0
2022-12-14 15:20:00,167.12,167.12,165.31,165.31,7447.0,167.12,167.12,165.31,165.31,7447.0
2022-12-14 15:30:00,165.12,165.42,164.81,165.1,13672.0,165.12,165.42,164.81,165.1,13672.0
2022-12-14 15:40:00,165.17,165.51,164.91,165.45,24024.0,165.17,165.51,164.91,165.45,24024.0
2022-12-14 15:50:00,165.43,166.19,165.38,165.42,84360.0,165.43,166.19,165.38,165.42,84360.0
2022-12-15 09:30:00,163.04,163.96,161.84,162.52,21290.0,163.04,163.96,161.84,162.52,21290.0
2022-12-15 09:40:00,162.24,162.51,161.76,161.77,16329.0,162.24,162.51,161.76,161.77,16329.0
2022-12-15 09:50:00,161.58,161.92,161.3,161.54,17632.0,161.58,161.92,161.3,161.54,17632.0
2022-12-15 10:00:00,161.56,161.81,160.79,161.66,24773.0,161.56,161.81,160.79,161.66,24773.0
2022-12-15 10:10:00,161.66,162.2,161.36,161.97,13755.0,161.66,162.2,161.36,161.97,13755.0
2022-12-15 10:20:00,161.94,162.07,161.53,161.56,14534.0,161.94,162.07,161.53,161.56,14534.0
2022-12-15 10:30:00,161.56,162.49,161.42,162.47,27024.0,161.56,162.49,161.42,162.47,27024.0
2022-12-15 10:40:00,162.44,162.65,162.08,162.08,15471.0,162.44,162.65,162.08,162.08,15471.0
2022-12-15 10:50:00,162.08,162.31,161.64,161.97,13790.0,162.08,162.31,161.64,161.97,13790.0
2022-12-15 11:00:00,162.12,162.18,161.4,161.4,33428.0,162.12,162.18,161.4,161.4,33428.0
2022-12-15 11:10:00,161.4,161.51,160.87,161.47,29539.0,161.4,161.51,160.87,161.47,29539.0
2022-12-15 11:20:00,161.36,162.0,161.36,161.95,11655.0,161.36,162.0,161.36,161.95,11655.0
2022-12-15 11:30:00,161.95,162.3,161.7,162.3,27940.0,161.95,162.3,161.7,162.3,27940.0
2022-12-15 11:40:00,162.17,162.29,161.48,161.49,8964.0,162.17,162.29,161.48,161.49,8964.0
2022-12-15 11:50:00,161.47,161.87,161.38,161.66,10991.0,161.47,161.87,161.38,161.66,10991.0
2022-12-15 12:00:00,161.73,162.04,161.61,161.83,5478.0,161.73,162.04,161.61,161.83,5478.0
2022-12-15 12:10:00,161.72,162.12,161.34,162.05,5304.0,161.72,162.12,161.34,162.05,5304.0
2022-12-15 12:20:00,162.01,162.08,161.7,161.95,6269.0,162.01,162.08,161.7,161.95,6269.0
2022-12-15 12:30:00,162.04,162.04,161.32,161.4,7856.0,162.04,162.04,161.32,161.4,7856.0
2022-12-15 12:40:00,161.45,161.53,161.14,161.34,6935.0,161.45,161.53,161.14,161.34,6935.0
2022-12-15 12:50:00,161.3,161.46,161.0,161.17,4755.0,161.3,161.46,161.0,161.17,4755.0
2022-12-15 13:00:00,161.2,161.32,160.75,160.85,4667.0,161.2,161.32,160.75,160.85,4667.0
2022-12-15 13:10:00,160.87,160.98,160.52,160.52,3058.0,160.87,160.98,160.52,160.52,3058.0
2022-12-15 13:20:00,160.42,160.81,160.38,160.81,4531.0,160.42,160.81,160.38,160.81,4531.0
2022-12-15 13:30:00,160.73,160.84,160.5,160.77,3808.0,160.73,160.84,160.5,160.77,3808.0
2022-12-15 13:40:00,160.82,160.84,160.52,160.59,3800.0,160.82,160.84,160.52,160.59,3800.0
2022-12-15 13:50:00,160.59,161.18,160.59,161.16,12988.0,160.59,161.18,160.59,161.16,12988.0
2022-12-15 14:00:00,161.08,161.23,160.76,160.89,13368.0,161.08,161.23,160.76,160.89,13368.0
2022-12-15 14:10:00,160.84,161.27,160.79,161.21,8205.0,160.84,161.27,160.79,161.21,8205.0
2022-12-15 14:20:00,161.21,161.53,161.19,161.5,12099.0,161.21,161.53,161.19,161.5,12099.0
2022-12-15 14:30:00,161.47,162.21,161.47,162.18,10983.0,161.47,162.21,161.47,162.18,10983.0
2022-12-15 14:40:00,162.19,162.41,162.08,162.31,7680.0,162.19,162.41,162.08,162.31,7680.0
2022-12-15 14:50:00,162.38,162.64,162.35,162.5,12532.0,162.38,162.64,162.35,162.5,12532.0
2022-12-15 15:00:00,162.53,162.69,162.31,162.45,7822.0,162.53,162.69,162.31,162.45,7822.0
2022-12-15 15:10:00,162.44,162.44,161.71,161.73,11212.0,162.44,162.44,161.71,161.73,11212.0
2022-12-15 15:20:00,161.69,162.22,161.64,162.2,13785.0,161.69,162.22,161.64,162.2,13785.0
2022-12-15 15:30:00,162.16,162.54,162.13,162.31,36027.0,162.16,162.54,162.13,162.31,36027.0
2022-12-15 15:40:00,162.28,162.35,161.64,161.84,39028.0,162.28,162.35,161.64,161.84,39028.0
2022-12-15 15:50:00,161.88,162.48,161.85,162.22,139735.0,161.88,162.48,161.85,162.22,139735.0
2022-12-16 09:30:00,163.03,165.19,162.13,164.35,324999.0,163.03,165.19,162.13,164.35,324999.0
2022-12-16 09:40:00,164.24,166.53,163.65,166.46,25171.0,164.24,166.53,163.65,166.46,25171.0
2022-12-16 09:50:00,166.48,166.61,165.06,165.06,14934.0,166.48,166.61,165.06,165.06,14934.0
2022-12-16 10:00:00,165.14,165.14,164.25,164.3,24123.0,165.14,165.14,164.25,164.3,24123.0
2022-12-16 10:10:00,164.37,164.68,163.73,163.83,15510.0,164.37,164.68,163.73,163.83,15510.0
2022-12-16 10:20:00,163.71,163.93,163.22,163.22,8486.0,163.71,163.93,163.22,163.22,8486.0
2022-12-16 10:30:00,163.23,163.49,162.92,163.2,14863.0,163.23,163.49,162.92,163.2,14863.0
2022-12-16 10:40:00,163.09,163.28,162.75,163.14,14700.0,163.09,163.28,162.75,163.14,14700.0
2022-12-16 10:50:00,163.16,163.3,162.8,163.13,8852.0,163.16,163.3,162.8,163.13,8852.0
2022-12-16 11:00:00,163.13,163.13,162.02,162.02,13339.0,163.13,163.13,162.02,162.02,13339.0
2022-12-16 11:10:00,161.97,162.34,161.45,162.12,14165.0,161.97,162.34,161.45,162.12,14165.0
2022-12-16 11:20:00,162.18,162.26,161.64,161.71,8981.0,162.18,162.26,161.64,161.71,8981.0
2022-12-16 11:30:00,161.73,162.02,161.68,161.78,6215.0,161.73,162.02,161.68,161.78,6215.0
2022-12-16 11:40:00,161.72,161.97,161.51,161.53,11978.0,161.72,161.97,161.51,161.53,11978.0
2022-12-16 11:50:00,161.56,162.02,161.56,161.81,6773.0,161.56,162.02,161.56,161.81,6773.0
2022-12-16 12:00:00,161.84,161.99,161.5,161.79,7051.0,161.84,161.99,161.5,161.79,7051.0
2022-12-16 12:10:00,161.75,162.05,161.63,162.05,4082.0,161.75,162.05,161.63,162.05,4082.0
2022-12-16 12:20:00,162.05,162.2,161.89,162.14,7158.0,162.05,162.2,161.89,162.14,7158.0
2022-12-16 12:30:00,162.08,162.54,162.08,162.26,3419.0,162.08,162.54,162.08,162.26,3419.0
2022-12-16 12:40:00,162.2,162.2,161.57,161.74,5382.0,162.2,162.2,161.57,161.74,5382.0
2022-12-16 12:50:00,161.71,161.99,161.71,161.87,4833.0,161.71,161.99,161.71,161.87,4833.0
2022-12-16 13:00:00,161.91,162.03,161.7,161.89,7486.0,161.91,162.03,161.7,161.89,7486.0
2022-12-16 13:10:00,161.84,161.84,161.58,161.8,8848.0,161.84,161.84,161.58,161.8,8848.0
2022-12-16 13:20:00,161.78,162.05,161.75,161.84,9109.0,161.78,162.05,161.75,161.84,9109.0
2022-12-16 13:30:00,161.8,162.07,161.8,161.99,5257.0,161.8,162.07,161.8,161.99,5257.0
2022-12-16 13:40:00,161.97,161.99,161.79,161.99,6532.0,161.97,161.99,161.79,161.99,6532.0
2022-12-16 13:50:00,161.98,161.99,161.75,161.87,7100.0,161.98,161.99,161.75,161.87,7100.0
2022-12-16 14:00:00,161.8,162.06,161.77,162.01,5947.0,161.8,162.06,161.77,162.01,5947.0
2022-12-16 14:10:00,162.13,162.42,162.13,162.2,4223.0,162.13,162.42,162.13,162.2,4223.0
2022-12-16 14:20:00,162.2,162.37,161.98,162.24,8273.0,162.2,162.37,161.98,162.24,8273.0
2022-12-16 14:30:00,162.14,162.14,161.8,161.96,4027.0,162.14,162.14,161.8,161.96,4027.0
2022-12-16 14:40:00,161.93,162.47,161.93,162.47,9004.0,161.93,162.47,161.93,162.47,9004.0
2022-12-16 14:50:00,162.49,163.07,162.49,162.91,10583.0,162.49,163.07,162.49,162.91,10583.0
2022-12-16 15:00:00,162.9,163.19,162.89,163.19,11991.0,162.9,163.19,162.89,163.19,11991.0
2022-12-16 15:10:00,163.2,163.7,163.19,163.56,6842.0,163.2,163.7,163.19,163.56,6842.0
2022-12-16 15:20:00,163.56,163.91,163.53,163.75,14636.0,163.56,163.91,163.53,163.75,14636.0
2022-12-16 15:30:00,163.72,164.22,163.72,163.91,10895.0,163.72,164.22,163.72,163.91,10895.0
2022-12-16 15:40:00,163.84,163.99,163.28,163.3,18735.0,163.84,163.99,163.28,163.3,18735.0
2022-12-16 15:50:00,163.27,163.5,162.6,163.16,115167.0,163.27,163.5,162.6,163.16,115167.0
2022-12-19 09:30:00,163.15,163.15,161.17,161.76,16168.0,163.15,163.15,161.17,161.76,16168.0
2022-12-19 09:40:00,161.66,161.73,160.43,160.43,14937.0,161.66,161.73,160.43,160.43,14937.0
2022-12-19 09:50:00,160.6,161.19,160.29,161.05,9739.0,160.6,161.19,160.29,161.05,9739.0
2022-12-19 10:00:00,160.99,161.39,160.79,161.39,7458.0,160.99,161.39,160.79,161.39,7458.0
2022-12-19 10:10:00,161.45,162.03,161.45,161.75,5854.0,161.45,162.03,161.45,161.75,5854.0
2022-12-19 10:20:00,161.8,162.49,161.8,162.07,4452.0,161.8,162.49,161.8,162.07,4452.0
2022-12-19 10:30:00,162.09,162.23,161.59,161.59,4775.0,162.09,162.23,161.59,161.59,4775.0
2022-12-19 10:40:00,161.65,161.97,161.6,161.71,7050.0,161.65,161.97,161.6,161.71,7050.0
2022-12-19 10:50:00,161.63,161.74,161.27,161.28,3432.0,161.63,161.74,161.27,161.28,3432.0
2022-12-19 11:00:00,161.32,161.51,161.05,161.5,6815.0,161.32,161.51,161.05,161.5,6815.0
2022-12-19 11:10:00,161.54,161.75,161.39,161.58,6925.0,161.54,161.75,161.39,161.58,6925.0
2022-12-19 11:20:00,161.64,161.7,161.32,161.69,4592.0,161.64,161.7,161.32,161.69,4592.0
2022-12-19 11:30:00,161.71,161.87,161.27,161.28,6765.0,161.71,161.87,161.27,161.28,6765.0
2022-12-19 11:40:00,161.1,161.44,160.97,161.3,6538.0,161.1,161.44,160.97,161.3,6538.0
2022-12-19 11:50:00,161.4,161.53,161.36,161.38,2372.0,161.4,161.53,161.36,161.38,2372.0
2022-12-19 12:00:00,161.32,161.66,161.32,161.52,11234.0,161.32,161.66,161.32,161.52,11234.0
2022-12-19 12:10:00,161.49,161.73,161.46,161.6,4009.0,161.49,161.73,161.46,161.6,4009.0
2022-12-19 12:20:00,161.56,161.66,161.35,161.39,4361.0,161.56,161.66,161.35,161.39,4361.0
2022-12-19 12:30:00,161.36,161.59,161.13,161.41,3762.0,161.36,161.59,161.13,161.41,3762.0
2022-12-19 12:40:00,161.24,161.5,161.16,161.45,4053.0,161.24,161.5,161.16,161.45,4053.0
2022-12-19 12:50:00,161.52,161.58,161.27,161.33,2993.0,161.52,161.58,161.27,161.33,2993.0
2022-12-19 13:00:00,161.37,161.68,161.3,161.32,5062.0,161.37,161.68,161.3,161.32,5062.0
2022-12-19 13:10:00,161.46,161.69,161.46,161.54,2769.0,161.46,161.69,161.46,161.54,2769.0
2022-12-19 13:20:00,161.59,161.88,161.57,161.58,9612.0,161.59,161.88,161.57,161.58,9612.0
2022-12-19 13:30:00,161.56,161.66,161.44,161.66,3825.0,161.56,161.66,161.44,161.66,3825.0
2022-12-19 13:40:00,161.66,161.73,161.33,161.36,5138.0,161.66,161.73,161.33,161.36,5138.0
2022-12-19 13:50:00,161.31,161.69,161.31,161.55,6299.0,161.31,161.69,161.31,161.55,6299.0
2022-12-19 14:00:00,161.59,161.59,161.0,161.03,6635.0,161.59,161.59,161.0,161.03,6635.0
2022-12-19 14:10:00,160.97,160.98,160.36,160.45,7747.0,160.97,160.98,160.36,160.45,7747.0
2022-12-19 14:20:00,160.48,160.69,160.21,160.21,5730.0,160.48,160.69,160.21,160.21,5730.0
2022-12-19 14:30:00,160.3,160.71,160.27,160.71,4156.0,160.3,160.71,160.27,160.71,4156.0
2022-12-19 14:40:00,160.71,161.05,160.55,160.72,7228.0,160.71,161.05,160.55,160.72,7228.0
2022-12-19 14:50:00,160.7,160.7,160.43,160.6,4065.0,160.7,160.7,160.43,160.6,4065.0
2022-12-19 15:00:00,160.57,160.61,160.02,160.26,5730.0,160.57,160.61,160.02,160.26,5730.0
2022-12-19 15:10:00,160.24,160.33,160.1,160.31,6357.0,160.24,160.33,160.1,160.31,6357.0
2022-12-19 15:20:00,160.33,160.54,160.27,160.37,7713.0,160.33,160.54,160.27,160.37,7713.0
2022-12-19 15:30:00,160.34,160.59,160.18,160.18,9376.0,160.34,160.59,160.18,160.18,9376.0
2022-12-19 15:40:00,160.14,160.63,160.06,160.48,17929.0,160.14,160.63,160.06,160.48,17929.0
2022-12-19 15:50:00,160.56,161.2,160.44,161.0,80613.0,160.56,161.2,160.44,161.0,80613.0
2022-12-20 09:30:00,159.9,160.62,159.74,160.48,28121.0,159.9,160.62,159.74,160.48,28121.0
2022-12-20 09:40:00,160.57,160.65,159.18,159.32,11245.0,160.57,160.65,159.18,159.32,11245.0
2022-12-20 09:50:00,159.13,160.73,159.12,160.59,6491.0,159.13,160.73,159.12,160.59,6491.0
2022-12-20 10:00:00,160.47,160.93,160.44,160.68,5019.0,160.47,160.93,160.44,160.68,5019.0
2022-12-20 10:10:00,160.71,160.88,160.53,160.61,6173.0,160.71,160.88,160.53,160.61,6173.0
2022-12-20 10:20:00,160.69,161.09,160.69,160.91,2272.0,160.69,161.09,160.69,160.91,2272.0
2022-12-20 10:30:00,161.11,161.62,161.11,161.37,7676.0,161.11,161.62,161.11,161.37,7676.0
2022-12-20 10:40:00,161.35,161.71,161.32,161.36,4878.0,161.35,161.71,161.32,161.36,4878.0
2022-12-20 10:50:00,161.45,161.59,161.28,161.45,12599.0,161.45,161.59,161.28,161.45,12599.0
2022-12-20 11:00:00,161.48,161.7,161.44,161.49,5040.0,161.48,161.7,161.44,161.49,5040.0
2022-12-20 11:10:00,161.53,161.54,161.0,161.18,29603.0,161.53,161.54,161.0,161.18,29603.0
2022-12-20 11:20:00,161.18,161.29,161.0,161.29,24972.0,161.18,161.29,161.0,161.29,24972.0
2022-12-20 11:30:00,161.32,161.46,161.24,161.39,19391.0,161.32,161.46,161.24,161.39,19391.0
2022-12-20 11:40:00,161.46,161.57,161.28,161.53,11928.0,161.46,161.57,161.28,161.53,11928.0
2022-12-20 11:50:00,161.45,161.72,161.22,161.72,7172.0,161.45,161.72,161.22,161.72,7172.0
2022-12-20 12:00:00,161.72,162.26,161.72,162.23,7330.0,161.72,162.26,161.72,162.23,7330.0
2022-12-20 12:10:00,162.27,162.43,162.0,162.09,6740.0,162.27,162.43,162.0,162.09,6740.0
2022-12-20 12:20:00,162.13,162.35,162.07,162.08,4772.0,162.13,162.35,162.07,162.08,4772.0
2022-12-20 12:30:00,161.96,162.01,161.54,161.63,6759.0,161.96,162.01,161.54,161.63,6759.0
2022-12-20 12:40:00,161.66,161.89,161.59,161.89,9678.0,161.66,161.89,161.59,161.89,9678.0
2022-12-20 12:50:00,161.89,162.3,161.88,162.3,16127.0,161.89,162.3,161.88,162.3,16127.0
2022-12-20 13:00:00,162.3,162.41,162.11,162.12,8614.0,162.3,162.41,162.11,162.12,8614.0
2022-12-20 13:10:00,162.08,162.32,161.97,162.21,11471.0,162.08,162.32,161.97,162.21,11471.0
2022-12-20 13:20:00,162.06,162.63,161.99,162.55,5616.0,162.06,162.63,161.99,162.55,5616.0
2022-12-20 13:30:00,162.56,162.86,162.5,162.61,14691.0,162.56,162.86,162.5,162.61,14691.0
2022-12-20 13:40:00,162.63,162.64,162.49,162.52,7851.0,162.63,162.64,162.49,162.52,7851.0
2022-12-20 13:50:00,162.5,162.54,162.3,162.38,8981.0,162.5,162.54,162.3,162.38,8981.0
2022-12-20 14:00:00,162.38,162.92,162.37,162.82,11123.0,162.38,162.92,162.37,162.82,11123.0
2022-12-20 14:10:00,162.83,162.89,162.69,162.72,7494.0,162.83,162.89,162.69,162.72,7494.0
2022-12-20 14:20:00,162.74,162.8,162.59,162.62,11328.0,162.74,162.8,162.59,162.62,11328.0
2022-12-20 14:30:00,162.64,162.72,162.59,162.72,15316.0,162.64,162.72,162.59,162.72,15316.0
2022-12-20 14:40:00,162.71,162.74,162.46,162.58,14705.0,162.71,162.74,162.46,162.58,14705.0
2022-12-20 14:50:00,162.6,162.75,162.36,162.59,19274.0,162.6,162.75,162.36,162.59,19274.0
2022-12-20 15:00:00,162.56,162.78,162.19,162.25,13838.0,162.56,162.78,162.19,162.25,13838.0
2022-12-20 15:10:00,162.28,162.43,162.07,162.3,8636.0,162.28,162.43,162.07,162.3,8636.0
2022-12-20 15:20:00,162.35,162.63,162.29,162.55,12084.0,162.35,162.63,162.29,162.55,12084.0
2022-12-20 15:30:00,162.56,162.78,162.53,162.78,20196.0,162.56,162.78,162.53,162.78,20196.0
2022-12-20 15:40:00,162.75,162.89,162.61,162.87,29319.0,162.75,162.89,162.61,162.87,29319.0
2022-12-20 15:50:00,162.74,162.83,162.17,162.38,140206.0,162.74,162.83,162.17,162.38,140206.0
2022-12-21 09:30:00,162.54,162.79,161.61,161.87,29484.0,162.54,162.79,161.61,161.87,29484.0
2022-12-21 09:40:00,161.95,162.9,161.87,162.9,21182.0,161.95,162.9,161.87,162.9,21182.0
2022-12-21 09:50:00,162.89,162.95,162.16,162.3,12537.0,162.89,162.95,162.16,162.3,12537.0
2022-12-21 10:00:00,162.31,162.93,162.18,162.85,30028.0,162.31,162.93,162.18,162.85,30028.0
2022-12-21 10:10:00,162.91,163.5,162.91,163.45,16150.0,162.91,163.5,162.91,163.45,16150.0
2022-12-21 10:20:00,163.45,163.59,163.0,163.59,18113.0,163.45,163.59,163.0,163.59,18113.0
2022-12-21 10:30:00,163.56,164.09,163.5,163.81,14538.0,163.56,164.09,163.5,163.81,14538.0
2022-12-21 10:40:00,163.8,164.08,163.67,163.78,16835.0,163.8,164.08,163.67,163.78,16835.0
2022-12-21 10:50:00,163.75,164.1,163.58,164.0,20354.0,163.75,164.1,163.58,164.0,20354.0
2022-12-21 11:00:00,164.05,164.5,164.04,164.38,22245.0,164.05,164.5,164.04,164.38,22245.0
2022-12-21 11:10:00,164.41,164.75,164.38,164.58,20204.0,164.41,164.75,164.38,164.58,20204.0
2022-12-21 11:20:00,164.64,164.7,164.38,164.49,34177.0,164.64,164.7,164.38,164.49,34177.0
2022-12-21 11:30:00,164.4,165.0,164.4,164.66,10595.0,164.4,165.0,164.4,164.66,10595.0
2022-12-21 11:40:00,164.61,164.76,164.45,164.63,8065.0,164.61,164.76,164.45,164.63,8065.0
2022-12-21 11:50:00,164.7,165.0,164.66,164.79,9024.0,164.7,165.0,164.66,164.79,9024.0
2022-12-21 12:00:00,164.79,164.82,164.42,164.51,7485.0,164.79,164.82,164.42,164.51,7485.0
2022-12-21 12:10:00,164.5,164.5,164.16,164.27,10609.0,164.5,164.5,164.16,164.27,10609.0
2022-12-21 12:20:00,164.31,164.54,164.29,164.42,11187.0,164.31,164.54,164.29,164.42,11187.0
2022-12-21 12:30:00,164.56,164.81,164.56,164.81,8606.0,164.56,164.81,164.56,164.81,8606.0
2022-12-21 12:40:00,164.86,164.92,164.54,164.69,4828.0,164.86,164.92,164.54,164.69,4828.0
2022-12-21 12:50:00,164.62,164.94,164.58,164.94,4043.0,164.62,164.94,164.58,164.94,4043.0
2022-12-21 13:00:00,164.93,165.32,164.87,165.22,4225.0,164.93,165.32,164.87,165.22,4225.0
2022-12-21 13:10:00,165.29,165.38,165.08,165.24,3600.0,165.29,165.38,165.08,165.24,3600.0
2022-12-21 13:20:00,165.31,165.31,164.87,164.94,6917.0,165.31,165.31,164.87,164.94,6917.0
2022-12-21 13:30:00,164.91,165.13,164.85,165.11,6248.0,164.91,165.13,164.85,165.11,6248.0
2022-12-21 13:40:00,165.12,165.27,164.85,165.24,4134.0,165.12,165.27,164.85,165.24,4134.0
2022-12-21 13:50:00,165.24,165.3,165.11,165.22,5694.0,165.24,165.3,165.11,165.22,5694.0
2022-12-21 14:00:00,165.27,165.74,165.27,165.64,6209.0,165.27,165.74,165.27,165.64,6209.0
2022-12-21 14:10:00,165.65,165.75,165.55,165.72,7394.0,165.65,165.75,165.55,165.72,7394.0
2022-12-21 14:20:00,165.67,165.77,165.36,165.51,8674.0,165.67,165.77,165.36,165.51,8674.0
2022-12-21 14:30:00,165.42,165.68,165.28,165.39,4744.0,165.42,165.68,165.28,165.39,4744.0
2022-12-21 14:40:00,165.44,165.76,165.23,165.56,13918.0,165.44,165.76,165.23,165.56,13918.0
2022-12-21 14:50:00,165.56,165.56,165.35,165.45,17780.0,165.56,165.56,165.35,165.45,17780.0
2022-12-21 15:00:00,165.48,165.68,165.2,165.2,15064.0,165.48,165.68,165.2,165.2,15064.0
2022-12-21 15:10:00,165.09,165.72,165.08,165.53,14036.0,165.09,165.72,165.08,165.53,14036.0
2022-12-21 15:20:00,165.29,165.31,165.06,165.13,12645.0,165.29,165.31,165.06,165.13,12645.0
2022-12-21 15:30:00,165.11,165.64,165.11,165.55,28858.0,165.11,165.64,165.11,165.55,28858.0
2022-12-21 15:40:00,165.59,165.64,165.45,165.5,25467.0,165.59,165.64,165.45,165.5,25467.0
2022-12-21 15:50:00,165.46,165.65,165.1,165.4,53765.0,165.46,165.65,165.1,165.4,53765.0
2022-12-22 09:30:00,162.99,163.34,162.14,163.32,23407.0,162.99,163.34,162.14,163.32,23407.0
2022-12-22 09:40:00,163.26,163.26,162.45,162.6,25445.0,163.26,163.26,162.45,162.6,25445.0
2022-12-22 09:50:00,162.47,162.79,161.84,162.17,12969.0,162.47,162.79,161.84,162.17,12969.0
2022-12-22 10:00:00,162.07,162.25,160.88,160.88,28612.0,162.07,162.25,160.88,160.88,28612.0
2022-12-22 10:10:00,160.68,161.13,160.45,161.02,16249.0,160.68,161.13,160.45,161.02,16249.0
2022-12-22 10:20:00,160.95,161.09,160.25,160.41,22815.0,160.95,161.09,160.25,160.41,22815.0
2022-12-22 10:30:00,160.42,160.5,160.1,160.5,4831.0,160.42,160.5,160.1,160.5,4831.0
2022-12-22 10:40:00,160.55,160.78,160.27,160.74,4516.0,160.55,160.78,160.27,160.74,4516.0
2022-12-22 10:50:00,160.7,160.85,160.52,160.74,18916.0,160.7,160.85,160.52,160.74,18916.0
2022-12-22 11:00:00,160.88,161.06,160.79,161.06,6418.0,160.88,161.06,160.79,161.06,6418.0
2022-12-22 11:10:00,160.96,161.06,160.74,160.99,7610.0,160.96,161.06,160.74,160.99,7610.0
2022-12-22 11:20:00,160.94,160.94,160.72,160.75,2504.0,160.94,160.94,160.72,160.75,2504.0
2022-12-22 11:30:00,160.76,160.89,160.57,160.58,18745.0,160.76,160.89,160.57,160.58,18745.0
2022-12-22 11:40:00,160.48,160.83,160.45,160.83,12591.0,160.48,160.83,160.45,160.83,12591.0
2022-12-22 11:50:00,160.82,160.86,160.69,160.83,4338.0,160.82,160.86,160.69,160.83,4338.0
2022-12-22 12:00:00,160.85,160.93,160.64,160.88,43728.0,160.85,160.93,160.64,160.88,43728.0
2022-12-22 12:10:00,160.88,161.1,160.72,160.79,12474.0,160.88,161.1,160.72,160.79,12474.0
2022-12-22 12:20:00,160.75,160.79,160.23,160.26,7849.0,160.75,160.79,160.23,160.26,7849.0
2022-12-22 12:30:00,160.22,160.22,159.88,160.07,14713.0,160.22,160.22,159.88,160.07,14713.0
2022-12-22 12:40:00,160.03,160.07,159.88,159.95,12561.0,160.03,160.07,159.88,159.95,12561.0
2022-12-22 12:50:00,159.97,160.02,159.73,159.89,8695.0,159.97,160.02,159.73,159.89,8695.0
2022-12-22 13:00:00,159.89,159.89,159.42,159.6,6312.0,159.89,159.89,159.42,159.6,6312.0
2022-12-22 13:10:00,159.76,159.79,159.38,159.38,5630.0,159.76,159.79,159.38,159.38,5630.0
2022-12-22 13:20:00,159.3,159.48,159.14,159.41,4635.0,159.3,159.48,159.14,159.41,4635.0
2022-12-22 13:30:00,159.44,159.44,158.94,159.06,8961.0,159.44,159.44,158.94,159.06,8961.0
2022-12-22 13:40:00,159.02,159.37,159.02,159.28,4587.0,159.02,159.37,159.02,159.28,4587.0
2022-12-22 13:50:00,159.33,159.41,159.15,159.38,7687.0,159.33,159.41,159.15,159.38,7687.0
2022-12-22 14:00:00,159.38,159.56,159.33,159.56,6453.0,159.38,159.56,159.33,159.56,6453.0
2022-12-22 14:10:00,159.53,159.95,159.53,159.64,6252.0,159.53,159.95,159.53,159.64,6252.0
2022-12-22 14:20:00,159.66,160.2,159.47,160.12,7618.0,159.66,160.2,159.47,160.12,7618.0
2022-12-22 14:30:00,160.09,160.21,159.87,159.98,5157.0,160.09,160.21,159.87,159.98,5157.0
2022-12-22 14:40:00,159.98,160.25,159.95,160.25,5937.0,159.98,160.25,159.95,160.25,5937.0
2022-12-22 14:50:00,160.24,160.59,160.19,160.56,5297.0,160.24,160.59,160.19,160.56,5297.0
2022-12-22 15:00:00,160.57,160.7,160.33,160.67,7028.0,160.57,160.7,160.33,160.67,7028.0
2022-12-22 15:10:00,160.61,160.95,160.38,160.93,7083.0,160.61,160.95,160.38,160.93,7083.0
2022-12-22 15:20:00,161.01,161.61,161.0,161.61,10203.0,161.01,161.61,161.0,161.61,10203.0
2022-12-22 15:30:00,161.6,161.65,161.08,161.08,20679.0,161.6,161.65,161.08,161.08,20679.0
2022-12-22 15:40:00,161.12,161.54,160.9,161.52,20669.0,161.12,161.54,160.9,161.52,20669.0
2022-12-22 15:50:00,161.61,162.09,161.57,161.8,82773.0,161.61,162.09,161.57,161.8,82773.0
2022-12-23 09:30:00,160.92,161.5,159.42,159.42,26578.0,160.92,161.5,159.42,159.42,26578.0
2022-12-23 09:40:00,159.46,160.65,159.46,159.89,10083.0,159.46,160.65,159.46,159.89,10083.0
2022-12-23 09:50:00,159.99,160.19,159.4,159.44,14113.0,159.99,160.19,159.4,159.44,14113.0
2022-12-23 10:00:00,159.5,160.79,159.25,159.68,16383.0,159.5,160.79,159.25,159.68,16383.0
2022-12-23 10:10:00,159.73,160.64,159.34,160.48,19097.0,159.73,160.64,159.34,160.48,19097.0
2022-12-23 10:20:00,160.32,160.62,160.07,160.5,17249.0,160.32,160.62,160.07,160.5,17249.0
2022-12-23 10:30:00,160.62,161.0,160.61,161.0,1544.0,160.62,161.0,160.61,161.0,1544.0
2022-12-23 10:40:00,160.85,160.86,160.49,160.58,5435.0,160.85,160.86,160.49,160.58,5435.0
2022-12-23 10:50:00,160.58,160.58,160.1,160.22,6647.0,160.58,160.58,160.1,160.22,6647.0
2022-12-23 11:00:00,160.22,160.47,159.89,160.22,9325.0,160.22,160.47,159.89,160.22,9325.0
2022-12-23 11:10:00,160.21,160.66,160.2,160.58,15896.0,160.21,160.66,160.2,160.58,15896.0
2022-12-23 11:20:00,160.61,160.8,160.52,160.55,2754.0,160.61,160.8,160.52,160.55,2754.0
2022-12-23 11:30:00,160.58,160.9,160.48,160.9,2057.0,160.58,160.9,160.48,160.9,2057.0
2022-12-23 11:40:00,160.87,161.19,160.85,161.05,4535.0,160.87,161.19,160.85,161.05,4535.0
2022-12-23 11:50:00,161.06,161.07,160.78,160.94,2300.0,161.06,161.07,160.78,160.94,2300.0
2022-12-23 12:00:00,160.99,161.08,160.67,160.68,3658.0,160.99,161.08,160.67,160.68,3658.0
2022-12-23 12:10:00,160.51,160.97,160.44,160.95,5189.0,160.51,160.97,160.44,160.95,5189.0
2022-12-23 12:20:00,161.06,161.34,161.01,161.1,1900.0,161.06,161.34,161.01,161.1,1900.0
2022-12-23 12:30:00,161.14,161.14,160.76,160.86,4345.0,161.14,161.14,160.76,160.86,4345.0
2022-12-23 12:40:00,160.91,160.94,160.61,160.61,5622.0,160.91,160.94,160.61,160.61,5622.0
2022-12-23 12:50:00,160.66,160.73,160.57,160.72,1325.0,160.66,160.73,160.57,160.72,1325.0
2022-12-23 13:00:00,160.73,160.98,160.7,160.98,3946.0,160.73,160.98,160.7,160.98,3946.0
2022-12-23 13:10:00,161.0,161.05,160.77,160.98,3071.0,161.0,161.05,160.77,160.98,3071.0
2022-12-23 13:20:00,160.98,161.05,160.89,161.05,4985.0,160.98,161.05,160.89,161.05,4985.0
2022-12-23 13:30:00,161.03,161.08,160.71,160.77,8435.0,161.03,161.08,160.71,160.77,8435.0
2022-12-23 13:40:00,160.81,160.92,160.59,160.9,6840.0,160.81,160.92,160.59,160.9,6840.0
2022-12-23 13:50:00,160.9,160.99,160.86,160.94,4173.0,160.9,160.99,160.86,160.94,4173.0
2022-12-23 14:00:00,160.94,161.01,160.68,160.69,7469.0,160.94,161.01,160.68,160.69,7469.0
2022-12-23 14:10:00,160.71,161.12,160.71,161.11,8873.0,160.71,161.12,160.71,161.11,8873.0
2022-12-23 14:20:00,161.0,161.16,160.95,161.15,7565.0,161.0,161.16,160.95,161.15,7565.0
2022-12-23 14:30:00,161.12,161.27,161.07,161.24,1286.0,161.12,161.27,161.07,161.24,1286.0
2022-12-23 14:40:00,161.18,161.35,161.18,161.29,7788.0,161.18,161.35,161.18,161.29,7788.0
2022-12-23 14:50:00,161.34,161.72,161.3,161.72,7149.0,161.34,161.72,161.3,161.72,7149.0
2022-12-23 15:00:00,161.76,161.95,161.48,161.57,6700.0,161.76,161.95,161.48,161.57,6700.0
2022-12-23 15:10:00,161.57,161.77,161.48,161.62,7722.0,161.57,161.77,161.48,161.62,7722.0
2022-12-23 15:20:00,161.57,161.63,161.28,161.28,6786.0,161.57,161.63,161.28,161.28,6786.0
2022-12-23 15:30:00,161.27,161.3,161.05,161.14,3842.0,161.27,161.3,161.05,161.14,3842.0
2022-12-23 15:40:00,161.16,161.58,161.16,161.5,6416.0,161.16,161.58,161.16,161.5,6416.0
2022-12-23 15:50:00,161.42,161.6,161.21,161.47,29939.0,161.42,161.6,161.21,161.47,29939.0
2022-12-27 09:30:00,161.1,161.1,159.64,160.0,18081.0,161.1,161.1,159.64,160.0,18081.0
2022-12-27 09:40:00,159.98,159.98,158.97,159.14,9590.0,159.98,159.98,158.97,159.14,9590.0
2022-12-27 09:50:00,159.42,159.65,159.17,159.63,3227.0,159.42,159.65,159.17,159.63,3227.0
2022-12-27 10:00:00,159.56,159.68,159.26,159.54,3595.0,159.56,159.68,159.26,159.54,3595.0
2022-12-27 10:10:00,159.47,160.08,159.27,159.97,13758.0,159.47,160.08,159.27,159.97,13758.0
2022-12-27 10:20:00,159.93,160.2,159.91,160.09,4506.0,159.93,160.2,159.91,160.09,4506.0
2022-12-27 10:30:00,160.06,160.31,159.77,160.27,4702.0,160.06,160.31,159.77,160.27,4702.0
2022-12-27 10:40:00,160.31,160.59,160.23,160.51,10066.0,160.31,160.59,160.23,160.51,10066.0
2022-12-27 10:50:00,160.46,160.47,159.83,159.94,8995.0,160.46,160.47,159.83,159.94,8995.0
2022-12-27 11:00:00,159.94,159.95,159.64,159.81,5050.0,159.94,159.95,159.64,159.81,5050.0
2022-12-27 11:10:00,159.87,160.17,159.84,159.91,6782.0,159.87,160.17,159.84,159.91,6782.0
2022-12-27 11:20:00,160.0,160.22,159.88,160.22,4805.0,160.0,160.22,159.88,160.22,4805.0
2022-12-27 11:30:00,160.21,160.37,159.88,160.15,8255.0,160.21,160.37,159.88,160.15,8255.0
2022-12-27 11:40:00,160.1,160.31,160.04,160.13,5260.0,160.1,160.31,160.04,160.13,5260.0
2022-12-27 11:50:00,160.13,160.22,160.0,160.0,5145.0,160.13,160.22,160.0,160.0,5145.0
2022-12-27 12:00:00,160.11,160.33,160.11,160.27,1000.0,160.11,160.33,160.11,160.27,1000.0
2022-12-27 12:10:00,160.33,160.59,160.23,160.33,4960.0,160.33,160.59,160.23,160.33,4960.0
2022-12-27 12:20:00,160.32,160.33,159.99,159.99,2624.0,160.32,160.33,159.99,159.99,2624.0
2022-12-27 12:30:00,159.97,160.11,159.96,160.09,1700.0,159.97,160.11,159.96,160.09,1700.0
2022-12-27 12:40:00,160.08,160.09,159.66,159.66,4081.0,160.08,160.09,159.66,159.66,4081.0
2022-12-27 12:50:00,159.67,159.92,159.66,159.92,1418.0,159.67,159.92,159.66,159.92,1418.0
2022-12-27 13:00:00,159.94,160.11,159.9,160.03,3344.0,159.94,160.11,159.9,160.03,3344.0
2022-12-27 13:10:00,160.05,160.07,159.92,159.95,2481.0,160.05,160.07,159.92,159.95,2481.0
2022-12-27 13:20:00,159.69,159.8,159.69,159.76,1258.0,159.69,159.8,159.69,159.76,1258.0
2022-12-27 13:30:00,159.69,159.88,159.66,159.76,2716.0,159.69,159.88,159.66,159.76,2716.0
2022-12-27 13:40:00,159.73,159.77,159.51,159.76,6155.0,159.73,159.77,159.51,159.76,6155.0
2022-12-27 13:50:00,159.76,159.84,159.47,159.62,11745.0,159.76,159.84,159.47,159.62,11745.0
2022-12-27 14:00:00,159.58,159.85,159.58,159.75,7445.0,159.58,159.85,159.58,159.75,7445.0
2022-12-27 14:10:00,159.8,159.8,159.53,159.54,2673.0,159.8,159.8,159.53,159.54,2673.0
2022-12-27 14:20:00,159.45,159.49,159.27,159.36,1806.0,159.45,159.49,159.27,159.36,1806.0
2022-12-27 14:30:00,159.46,159.55,159.23,159.23,3423.0,159.46,159.55,159.23,159.23,3423.0
2022-12-27 14:40:00,159.17,159.44,159.11,159.44,9973.0,159.17,159.44,159.11,159.44,9973.0
2022-12-27 14:50:00,159.47,159.74,159.43,159.68,4707.0,159.47,159.74,159.43,159.68,4707.0
2022-12-27 15:00:00,159.7,160.01,159.61,159.97,6726.0,159.7,160.01,159.61,159.97,6726.0
2022-12-27 15:10:00,159.91,160.04,159.81,159.87,8567.0,159.91,160.04,159.81,159.87,8567.0
2022-12-27 15:20:00,159.79,160.04,159.73,159.97,9209.0,159.79,160.04,159.73,159.97,9209.0
2022-12-27 15:30:00,159.93,160.27,159.91,160.24,11991.0,159.93,160.27,159.91,160.24,11991.0
2022-12-27 15:40:00,160.25,160.28,159.97,160.06,10052.0,160.25,160.28,159.97,160.06,10052.0
2022-12-27 15:50:00,160.02,160.23,159.75,160.05,31622.0,160.02,160.23,159.75,160.05,31622.0
2022-12-28 09:30:00,159.95,161.03,159.16,160.52,24922.0,159.95,161.03,159.16,160.52,24922.0
2022-12-28 09:40:00,160.62,161.01,160.39,160.88,8171.0,160.62,161.01,160.39,160.88,8171.0
2022-12-28 09:50:00,160.91,161.21,160.43,161.15,8373.0,160.91,161.21,160.43,161.15,8373.0
2022-12-28 10:00:00,161.21,161.73,160.74,160.75,11975.0,161.21,161.73,160.74,160.75,11975.0
2022-12-28 10:10:00,160.87,161.33,160.86,161.25,13736.0,160.87,161.33,160.86,161.25,13736.0
2022-12-28 10:20:00,161.31,161.38,160.29,160.48,8088.0,161.31,161.38,160.29,160.48,8088.0
2022-12-28 10:30:00,160.52,160.73,160.14,160.24,11421.0,160.52,160.73,160.14,160.24,11421.0
2022-12-28 10:40:00,160.38,160.4,160.0,160.08,15843.0,160.38,160.4,160.0,160.08,15843.0
2022-12-28 10:50:00,160.11,160.11,159.27,159.31,7315.0,160.11,160.11,159.27,159.31,7315.0
2022-12-28 11:00:00,159.22,159.33,159.0,159.23,5302.0,159.22,159.33,159.0,159.23,5302.0
2022-12-28 11:10:00,159.13,159.27,158.89,159.16,13894.0,159.13,159.27,158.89,159.16,13894.0
2022-12-28 11:20:00,159.28,159.44,159.22,159.36,4379.0,159.28,159.44,159.22,159.36,4379.0
2022-12-28 11:30:00,159.43,159.43,158.89,158.93,7037.0,159.43,159.43,158.89,158.93,7037.0
2022-12-28 11:40:00,159.04,159.18,158.91,158.98,11258.0,159.04,159.18,158.91,158.98,11258.0
2022-12-28 11:50:00,159.06,159.26,159.06,159.15,3800.0,159.06,159.26,159.06,159.15,3800.0
2022-12-28 12:00:00,159.08,159.12,158.6,158.71,6935.0,159.08,159.12,158.6,158.71,6935.0
2022-12-28 12:10:00,158.77,158.78,158.56,158.62,2600.0,158.77,158.78,158.56,158.62,2600.0
2022-12-28 12:20:00,158.64,158.98,158.49,158.9,5532.0,158.64,158.98,158.49,158.9,5532.0
2022-12-28 12:30:00,159.05,159.39,159.02,159.24,3403.0,159.05,159.39,159.02,159.24,3403.0
2022-12-28 12:40:00,159.16,159.46,159.16,159.32,3720.0,159.16,159.46,159.16,159.32,3720.0
2022-12-28 12:50:00,159.34,159.52,159.26,159.51,3616.0,159.34,159.52,159.26,159.51,3616.0
2022-12-28 13:00:00,159.41,159.82,159.41,159.79,4019.0,159.41,159.82,159.41,159.79,4019.0
2022-12-28 13:10:00,159.82,159.93,159.64,159.67,5190.0,159.82,159.93,159.64,159.67,5190.0
2022-12-28 13:20:00,159.6,159.6,159.34,159.47,4008.0,159.6,159.6,159.34,159.47,4008.0
2022-12-28 13:30:00,159.39,159.39,159.19,159.28,5323.0,159.39,159.39,159.19,159.28,5323.0
2022-12-28 13:40:00,159.31,159.49,159.24,159.25,4682.0,159.31,159.49,159.24,159.25,4682.0
2022-12-28 13:50:00,159.35,159.35,159.02,159.02,8887.0,159.35,159.35,159.02,159.02,8887.0
2022-12-28 14:00:00,159.0,159.13,158.86,158.92,4799.0,159.0,159.13,158.86,158.92,4799.0
2022-12-28 14:10:00,158.96,159.23,158.87,159.23,8077.0,158.96,159.23,158.87,159.23,8077.0
2022-12-28 14:20:00,159.21,159.21,158.82,158.86,6125.0,159.21,159.21,158.82,158.86,6125.0
2022-12-28 14:30:00,158.84,158.96,158.66,158.69,2987.0,158.84,158.96,158.66,158.69,2987.0
2022-12-28 14:40:00,158.65,159.1,158.65,158.99,4239.0,158.65,159.1,158.65,158.99,4239.0
2022-12-28 14:50:00,158.96,158.97,158.69,158.73,6542.0,158.96,158.97,158.69,158.73,6542.0
2022-12-28 15:00:00,158.75,158.75,158.57,158.67,4152.0,158.75,158.75,158.57,158.67,4152.0
2022-12-28 15:10:00,158.69,158.74,158.34,158.59,12143.0,158.69,158.74,158.34,158.59,12143.0
2022-12-28 15:20:00,158.55,158.62,158.29,158.5,13129.0,158.55,158.62,158.29,158.5,13129.0
2022-12-28 15:30:00,158.45,158.74,158.44,158.57,17613.0,158.45,158.74,158.44,158.57,17613.0
2022-12-28 15:40:00,158.58,158.6,158.18,158.55,24105.0,158.58,158.6,158.18,158.55,24105.0
2022-12-28 15:50:00,158.53,158.56,158.19,158.33,52675.0,158.53,158.56,158.19,158.33,52675.0
2022-12-29 09:30:00,159.59,160.51,159.4,159.85,11839.0,159.59,160.51,159.4,159.85,11839.0
2022-12-29 09:40:00,160.27,160.75,160.25,160.64,12205.0,160.27,160.75,160.25,160.64,12205.0
2022-12-29 09:50:00,160.71,160.89,160.55,160.79,4905.0,160.71,160.89,160.55,160.79,4905.0
2022-12-29 10:00:00,160.9,161.6,160.7,161.47,17091.0,160.9,161.6,160.7,161.47,17091.0
2022-12-29 10:10:00,161.47,161.68,161.34,161.68,8278.0,161.47,161.68,161.34,161.68,8278.0
2022-12-29 10:20:00,161.63,161.73,161.42,161.61,10292.0,161.63,161.73,161.42,161.61,10292.0
2022-12-29 10:30:00,161.72,162.09,161.72,162.09,7238.0,161.72,162.09,161.72,162.09,7238.0
2022-12-29 10:40:00,162.15,162.5,162.04,162.29,11063.0,162.15,162.5,162.04,162.29,11063.0
2022-12-29 10:50:00,162.37,162.53,162.13,162.14,12862.0,162.37,162.53,162.13,162.14,12862.0
2022-12-29 11:00:00,162.2,162.35,162.12,162.13,9127.0,162.2,162.35,162.12,162.13,9127.0
2022-12-29 11:10:00,162.08,162.34,161.87,162.1,7052.0,162.08,162.34,161.87,162.1,7052.0
2022-12-29 11:20:00,162.15,162.28,161.97,162.22,12643.0,162.15,162.28,161.97,162.22,12643.0
2022-12-29 11:30:00,162.34,162.61,162.34,162.49,4481.0,162.34,162.61,162.34,162.49,4481.0
2022-12-29 11:40:00,162.53,162.83,162.46,162.81,6108.0,162.53,162.83,162.46,162.81,6108.0
2022-12-29 11:50:00,163.0,163.05,162.85,163.0,6536.0,163.0,163.05,162.85,163.0,6536.0
2022-12-29 12:00:00,163.13,163.18,162.83,162.84,4328.0,163.13,163.18,162.83,162.84,4328.0
2022-12-29 12:10:00,162.84,162.84,162.43,162.64,6964.0,162.84,162.84,162.43,162.64,6964.0
2022-12-29 12:20:00,162.54,162.58,162.48,162.56,2100.0,162.54,162.58,162.48,162.56,2100.0
2022-12-29 12:30:00,162.5,162.89,162.44,162.63,8531.0,162.5,162.89,162.44,162.63,8531.0
2022-12-29 12:40:00,162.77,162.93,162.73,162.87,8217.0,162.77,162.93,162.73,162.87,8217.0
2022-12-29 12:50:00,162.86,163.0,162.8,162.96,8564.0,162.86,163.0,162.8,162.96,8564.0
2022-12-29 13:00:00,162.92,162.92,162.54,162.61,2600.0,162.92,162.92,162.54,162.61,2600.0
2022-12-29 13:10:00,162.64,162.88,162.63,162.83,3188.0,162.64,162.88,162.63,162.83,3188.0
2022-12-29 13:20:00,162.78,162.8,162.63,162.77,4237.0,162.78,162.8,162.63,162.77,4237.0
2022-12-29 13:30:00,162.7,162.76,162.64,162.72,2054.0,162.7,162.76,162.64,162.72,2054.0
2022-12-29 13:40:00,162.8,162.88,162.72,162.82,2161.0,162.8,162.88,162.72,162.82,2161.0
2022-12-29 13:50:00,162.77,162.86,162.67,162.79,2854.0,162.77,162.86,162.67,162.79,2854.0
2022-12-29 14:00:00,162.87,163.11,162.69,162.8,3792.0,162.87,163.11,162.69,162.8,3792.0
2022-12-29 14:10:00,162.77,162.85,162.63,162.85,11426.0,162.77,162.85,162.63,162.85,11426.0
2022-12-29 14:20:00,162.75,162.78,162.43,162.45,5529.0,162.75,162.78,162.43,162.45,5529.0
2022-12-29 14:30:00,162.46,162.46,162.32,162.39,4313.0,162.46,162.46,162.32,162.39,4313.0
2022-12-29 14:40:00,162.42,162.46,162.28,162.28,1983.0,162.42,162.46,162.28,162.28,1983.0
2022-12-29 14:50:00,162.2,162.23,162.13,162.17,1600.0,162.2,162.23,162.13,162.17,1600.0
2022-12-29 15:00:00,162.13,162.31,162.09,162.29,4177.0,162.13,162.31,162.09,162.29,4177.0
2022-12-29 15:10:00,162.31,162.32,162.06,162.12,11091.0,162.31,162.32,162.06,162.12,11091.0
2022-12-29 15:20:00,162.17,162.29,162.08,162.13,8303.0,162.17,162.29,162.08,162.13,8303.0
2022-12-29 15:30:00,162.14,162.41,162.13,162.21,8842.0,162.14,162.41,162.13,162.21,8842.0
2022-12-29 15:40:00,162.23,162.36,162.09,162.33,15896.0,162.23,162.36,162.09,162.33,15896.0
2022-12-29 15:50:00,162.29,162.42,161.85,161.87,48536.0,162.29,162.42,161.85,161.87,48536.0
2022-12-30 09:30:00,159.92,160.3,159.51,159.58,11457.0,159.92,160.3,159.51,159.58,11457.0
2022-12-30 09:40:00,159.51,159.53,158.58,158.64,11808.0,159.51,159.53,158.58,158.64,11808.0
2022-12-30 09:50:00,158.62,159.88,158.62,159.88,4845.0,158.62,159.88,158.62,159.88,4845.0
2022-12-30 10:00:00,159.8,159.87,159.18,159.46,3301.0,159.8,159.87,159.18,159.46,3301.0
2022-12-30 10:10:00,159.47,159.57,159.26,159.57,3082.0,159.47,159.57,159.26,159.57,3082.0
2022-12-30 10:20:00,159.8,159.93,159.57,159.57,1600.0,159.8,159.93,159.57,159.57,1600.0
2022-12-30 10:30:00,159.46,159.63,159.38,159.56,2462.0,159.46,159.63,159.38,159.56,2462.0
2022-12-30 10:40:00,159.51,160.14,159.32,160.14,3210.0,159.51,160.14,159.32,160.14,3210.0
2022-12-30 10:50:00,160.07,160.1,159.48,159.48,3700.0,160.07,160.1,159.48,159.48,3700.0
2022-12-30 11:00:00,159.54,159.84,159.54,159.72,3337.0,159.54,159.84,159.54,159.72,3337.0
2022-12-30 11:10:00,159.63,159.63,159.22,159.35,2266.0,159.63,159.63,159.22,159.35,2266.0
2022-12-30 11:20:00,159.04,159.45,158.99,159.42,11398.0,159.04,159.45,158.99,159.42,11398.0
2022-12-30 11:30:00,159.34,159.8,159.27,159.8,2662.0,159.34,159.8,159.27,159.8,2662.0
2022-12-30 11:40:00,159.84,159.94,159.72,159.93,4411.0,159.84,159.94,159.72,159.93,4411.0
2022-12-30 11:50:00,159.89,160.15,159.89,160.15,1600.0,159.89,160.15,159.89,160.15,1600.0
2022-12-30 12:00:00,160.2,160.2,159.8,159.85,2927.0,160.2,160.2,159.8,159.85,2927.0
2022-12-30 12:10:00,159.86,160.15,159.85,160.05,3309.0,159.86,160.15,159.85,160.05,3309.0
2022-12-30 12:20:00,160.04,160.07,159.92,159.93,2124.0,160.04,160.07,159.92,159.93,2124.0
2022-12-30 12:30:00,160.0,160.11,159.83,159.91,3870.0,160.0,160.11,159.83,159.91,3870.0
2022-12-30 12:40:00,159.9,159.98,159.77,159.89,3227.0,159.9,159.98,159.77,159.89,3227.0
2022-12-30 12:50:00,159.86,160.02,159.68,159.96,4599.0,159.86,160.02,159.68,159.96,4599.0
2022-12-30 13:00:00,159.96,160.03,159.76,159.78,9627.0,159.96,160.03,159.76,159.78,9627.0
2022-12-30 13:10:00,159.79,159.79,159.28,159.34,2240.0,159.79,159.79,159.28,159.34,2240.0
2022-12-30 13:20:00,159.28,159.28,158.62,158.83,3434.0,159.28,159.28,158.62,158.83,3434.0
2022-12-30 13:30:00,158.97,159.1,158.89,159.0,4958.0,158.97,159.1,158.89,159.0,4958.0
2022-12-30 13:40:00,158.94,158.99,158.86,158.99,1758.0,158.94,158.99,158.86,158.99,1758.0
2022-12-30 13:50:00,158.89,159.08,158.87,158.87,1878.0,158.89,159.08,158.87,158.87,1878.0
2022-12-30 14:00:00,158.86,158.87,158.43,158.43,2600.0,158.86,158.87,158.43,158.43,2600.0
2022-12-30 14:10:00,158.42,158.55,158.41,158.48,3894.0,158.42,158.55,158.41,158.48,3894.0
2022-12-30 14:20:00,158.48,158.71,158.46,158.68,6687.0,158.48,158.71,158.46,158.68,6687.0
2022-12-30 14:30:00,158.68,158.95,158.68,158.95,4015.0,158.68,158.95,158.68,158.95,4015.0
2022-12-30 14:40:00,158.97,158.99,158.8,158.9,4695.0,158.97,158.99,158.8,158.9,4695.0
2022-12-30 14:50:00,158.92,159.17,158.86,159.17,2910.0,158.92,159.17,158.86,159.17,2910.0
2022-12-30 15:00:00,159.19,159.69,159.18,159.63,3000.0,159.19,159.69,159.18,159.63,3000.0
2022-12-30 15:10:00,159.67,160.07,159.66,159.82,8216.0,159.67,160.07,159.66,159.82,8216.0
2022-12-30 15:20:00,159.9,159.9,159.62,159.68,6446.0,159.9,159.9,159.62,159.68,6446.0
2022-12-30 15:30:00,159.67,159.8,159.6,159.77,6573.0,159.67,159.8,159.6,159.77,6573.0
2022-12-30 15:40:00,159.72,160.1,159.62,160.08,9833.0,159.72,160.1,159.62,160.08,9833.0
2022-12-30 15:50:00,160.28,160.75,160.21,160.64,65042.0,160.28,160.75,160.21,160.64,65042.0
2023-01-03 09:30:00,162.83,163.69,162.27,163.58,24670.0,162.83,163.69,162.27,163.58,24670.0
2023-01-03 09:40:00,163.56,164.0,162.71,162.84,22784.0,163.56,164.0,162.71,162.84,22784.0
2023-01-03 09:50:00,162.91,162.94,162.0,162.2,7633.0,162.91,162.94,162.0,162.2,7633.0
2023-01-03 10:00:00,162.16,162.32,161.73,161.88,6504.0,162.16,162.32,161.73,161.88,6504.0
2023-01-03 10:10:00,161.84,161.89,161.03,161.11,10229.0,161.84,161.89,161.03,161.11,10229.0
2023-01-03 10:20:00,161.2,161.28,160.84,161.05,6906.0,161.2,161.28,160.84,161.05,6906.0
2023-01-03 10:30:00,161.08,161.08,160.56,160.67,13692.0,161.08,161.08,160.56,160.67,13692.0
2023-01-03 10:40:00,160.67,160.95,160.58,160.58,8154.0,160.67,160.95,160.58,160.58,8154.0
2023-01-03 10:50:00,160.42,160.67,160.06,160.67,12169.0,160.42,160.67,160.06,160.67,12169.0
2023-01-03 11:00:00,160.68,160.68,160.06,160.06,6860.0,160.68,160.68,160.06,160.06,6860.0
2023-01-03 11:10:00,159.65,159.71,159.05,159.28,6251.0,159.65,159.71,159.05,159.28,6251.0
2023-01-03 11:20:00,159.35,159.49,159.09,159.45,18919.0,159.35,159.49,159.09,159.45,18919.0
2023-01-03 11:30:00,159.41,159.41,158.3,158.31,14867.0,159.41,159.41,158.3,158.31,14867.0
2023-01-03 11:40:00,158.27,158.27,157.62,157.8,21126.0,158.27,158.27,157.62,157.8,21126.0
2023-01-03 11:50:00,157.77,158.18,157.49,158.18,4624.0,157.77,158.18,157.49,158.18,4624.0
2023-01-03 12:00:00,158.05,158.36,157.82,158.36,19016.0,158.05,158.36,157.82,158.36,19016.0
2023-01-03 12:10:00,158.3,158.44,158.13,158.14,2673.0,158.3,158.44,158.13,158.14,2673.0
2023-01-03 12:20:00,158.23,158.41,158.02,158.41,3176.0,158.23,158.41,158.02,158.41,3176.0
2023-01-03 12:30:00,158.45,158.98,158.45,158.69,4115.0,158.45,158.98,158.45,158.69,4115.0
2023-01-03 12:40:00,158.74,158.74,158.25,158.32,3421.0,158.74,158.74,158.25,158.32,3421.0
2023-01-03 12:50:00,158.35,158.67,158.26,158.63,4298.0,158.35,158.67,158.26,158.63,4298.0
2023-01-03 13:00:00,158.63,158.81,158.59,158.71,4268.0,158.63,158.81,158.59,158.71,4268.0
2023-01-03 13:10:00,158.59,158.92,158.59,158.67,3869.0,158.59,158.92,158.59,158.67,3869.0
2023-01-03 13:20:00,158.71,159.52,158.51,159.52,9059.0,158.71,159.52,158.51,159.52,9059.0
2023-01-03 13:30:00,159.38,159.58,159.35,159.39,5829.0,159.38,159.58,159.35,159.39,5829.0
2023-01-03 13:40:00,159.32,159.6,159.32,159.56,4055.0,159.32,159.6,159.32,159.56,4055.0
2023-01-03 13:50:00,159.5,159.98,159.38,159.89,10682.0,159.5,159.98,159.38,159.89,10682.0
2023-01-03 14:00:00,159.98,160.0,159.57,159.63,6936.0,159.98,160.0,159.57,159.63,6936.0
2023-01-03 14:10:00,159.63,159.64,159.21,159.24,4668.0,159.63,159.64,159.21,159.24,4668.0
2023-01-03 14:20:00,159.24,159.33,158.94,159.15,4200.0,159.24,159.33,158.94,159.15,4200.0
2023-01-03 14:30:00,159.15,159.15,158.67,158.79,14670.0,159.15,159.15,158.67,158.79,14670.0
2023-01-03 14:40:00,158.84,160.08,158.84,159.99,3873.0,158.84,160.08,158.84,159.99,3873.0
2023-01-03 14:50:00,159.93,159.93,159.61,159.61,2402.0,159.93,159.93,159.61,159.61,2402.0
2023-01-03 15:00:00,159.73,160.04,159.58,159.67,4244.0,159.73,160.04,159.58,159.67,4244.0
2023-01-03 15:10:00,159.67,160.28,159.67,160.08,5730.0,159.67,160.28,159.67,160.08,5730.0
2023-01-03 15:20:00,160.03,160.06,159.68,159.8,5906.0,160.03,160.06,159.68,159.8,5906.0
2023-01-03 15:30:00,159.86,160.06,159.44,159.53,22158.0,159.86,160.06,159.44,159.53,22158.0
2023-01-03 15:40:00,159.58,159.71,159.29,159.5,9087.0,159.58,159.71,159.29,159.5,9087.0
2023-01-03 15:50:00,159.48,159.71,159.27,159.65,40184.0,159.48,159.71,159.27,159.65,40184.0
2023-01-04 09:30:00,161.0,161.9,160.44,161.12,25508.0,161.0,161.9,160.44,161.12,25508.0
2023-01-04 09:40:00,161.12,162.1,160.6,160.95,9515.0,161.12,162.1,160.6,160.95,9515.0
2023-01-04 09:50:00,161.17,161.35,160.63,161.15,8136.0,161.17,161.35,160.63,161.15,8136.0
2023-01-04 10:00:00,161.07,161.3,159.34,159.34,6212.0,161.07,161.3,159.34,159.34,6212.0
2023-01-04 10:10:00,159.5,159.5,158.9,159.01,13658.0,159.5,159.5,158.9,159.01,13658.0
2023-01-04 10:20:00,159.07,159.48,158.44,158.82,4976.0,159.07,159.48,158.44,158.82,4976.0
2023-01-04 10:30:00,158.9,158.95,157.87,158.28,8276.0,158.9,158.95,157.87,158.28,8276.0
2023-01-04 10:40:00,158.22,159.26,158.14,159.23,4765.0,158.22,159.26,158.14,159.23,4765.0
2023-01-04 10:50:00,159.21,159.21,158.96,159.03,30788.0,159.21,159.21,158.96,159.03,30788.0
2023-01-04 11:00:00,159.14,159.22,158.71,159.12,8885.0,159.14,159.22,158.71,159.12,8885.0
2023-01-04 11:10:00,159.07,159.44,158.94,159.44,4901.0,159.07,159.44,158.94,159.44,4901.0
2023-01-04 11:20:00,159.31,159.33,158.99,159.08,10976.0,159.31,159.33,158.99,159.08,10976.0
2023-01-04 11:30:00,159.1,159.91,159.1,159.91,9916.0,159.1,159.91,159.1,159.91,9916.0
2023-01-04 11:40:00,159.83,160.0,159.8,159.87,10131.0,159.83,160.0,159.8,159.87,10131.0
2023-01-04 11:50:00,159.88,160.25,159.87,160.11,13494.0,159.88,160.25,159.87,160.11,13494.0
2023-01-04 12:00:00,160.13,160.14,159.72,159.83,5435.0,160.13,160.14,159.72,159.83,5435.0
2023-01-04 12:10:00,159.83,159.83,159.58,159.68,11500.0,159.83,159.83,159.58,159.68,11500.0
2023-01-04 12:20:00,159.71,159.95,159.57,159.69,11983.0,159.71,159.95,159.57,159.69,11983.0
2023-01-04 12:30:00,159.71,160.03,159.71,159.94,6193.0,159.71,160.03,159.71,159.94,6193.0
2023-01-04 12:40:00,159.98,160.41,159.97,160.22,18569.0,159.98,160.41,159.97,160.22,18569.0
2023-01-04 12:50:00,160.3,160.33,159.62,159.86,29310.0,160.3,160.33,159.62,159.86,29310.0
2023-01-04 13:00:00,159.77,159.87,159.37,159.71,8140.0,159.77,159.87,159.37,159.71,8140.0
2023-01-04 13:10:00,159.71,160.2,159.69,160.11,9573.0,159.71,160.2,159.69,160.11,9573.0
2023-01-04 13:20:00,160.15,160.36,160.14,160.18,12341.0,160.15,160.36,160.14,160.18,12341.0
2023-01-04 13:30:00,160.19,160.27,160.05,160.25,20117.0,160.19,160.27,160.05,160.25,20117.0
2023-01-04 13:40:00,160.23,160.27,159.69,159.83,9493.0,160.23,160.27,159.69,159.83,9493.0
2023-01-04 13:50:00,159.89,160.06,158.12,159.59,10752.0,159.89,160.06,158.12,159.59,10752.0
2023-01-04 14:00:00,159.6,160.42,158.99,159.13,10598.0,159.6,160.42,158.99,159.13,10598.0
2023-01-04 14:10:00,159.06,160.1,159.03,160.0,3355.0,159.06,160.1,159.03,160.0,3355.0
2023-01-04 14:20:00,159.97,159.98,158.0,158.0,5910.0,159.97,159.98,158.0,158.0,5910.0
2023-01-04 14:30:00,157.89,158.45,157.83,158.45,6133.0,157.89,158.45,157.83,158.45,6133.0
2023-01-04 14:40:00,158.33,158.72,158.24,158.56,4105.0,158.33,158.72,158.24,158.56,4105.0
2023-01-04 14:50:00,158.32,158.98,158.14,158.98,5894.0,158.32,158.98,158.14,158.98,5894.0
2023-01-04 15:00:00,158.87,159.28,158.67,158.73,6916.0,158.87,159.28,158.67,158.73,6916.0
2023-01-04 15:10:00,158.79,158.89,158.5,158.75,12315.0,158.79,158.89,158.5,158.75,12315.0
2023-01-04 15:20:00,158.76,158.83,158.27,158.56,33993.0,158.76,158.83,158.27,158.56,33993.0
2023-01-04 15:30:00,158.52,158.52,157.67,157.87,10127.0,158.52,158.52,157.67,157.87,10127.0
2023-01-04 15:40:00,157.85,158.03,157.46,158.03,11211.0,157.85,158.03,157.46,158.03,11211.0
2023-01-04 15:50:00,158.24,159.35,158.04,159.23,77782.0,158.24,159.35,158.04,159.23,77782.0
2023-01-05 09:30:00,157.56,157.78,155.88,155.9,25464.0,157.56,157.78,155.88,155.9,25464.0
2023-01-05 09:40:00,155.85,155.85,154.88,155.25,19735.0,155.85,155.85,154.88,155.25,19735.0
2023-01-05 09:50:00,155.28,156.49,155.05,156.48,75807.0,155.28,156.49,155.05,156.48,75807.0
2023-01-05 10:00:00,156.34,158.29,156.26,157.84,103412.0,156.34,158.29,156.26,157.84,103412.0
2023-01-05 10:10:00,157.93,158.34,157.41,157.61,18688.0,157.93,158.34,157.41,157.61,18688.0
2023-01-05 10:20:00,157.61,158.07,157.36,157.93,14586.0,157.61,158.07,157.36,157.93,14586.0
2023-01-05 10:30:00,157.85,158.15,157.55,158.02,12552.0,157.85,158.15,157.55,158.02,12552.0
2023-01-05 10:40:00,157.99,158.74,157.84,158.33,10620.0,157.99,158.74,157.84,158.33,10620.0
2023-01-05 10:50:00,158.39,158.39,157.24,157.3,19655.0,158.39,158.39,157.24,157.3,19655.0
2023-01-05 11:00:00,157.21,157.44,157.06,157.29,11628.0,157.21,157.44,157.06,157.29,11628.0
2023-01-05 11:10:00,157.31,157.69,157.27,157.46,13183.0,157.31,157.69,157.27,157.46,13183.0
2023-01-05 11:20:00,157.47,157.51,157.23,157.43,13831.0,157.47,157.51,157.23,157.43,13831.0
2023-01-05 11:30:00,157.42,157.63,157.23,157.23,11465.0,157.42,157.63,157.23,157.23,11465.0
2023-01-05 11:40:00,157.12,157.37,156.99,157.09,9859.0,157.12,157.37,156.99,157.09,9859.0
2023-01-05 11:50:00,157.14,157.21,156.46,156.55,6883.0,157.14,157.21,156.46,156.55,6883.0
2023-01-05 12:00:00,156.53,157.08,156.53,156.9,5855.0,156.53,157.08,156.53,156.9,5855.0
2023-01-05 12:10:00,156.84,156.88,156.41,156.41,6479.0,156.84,156.88,156.41,156.41,6479.0
2023-01-05 12:20:00,156.4,156.96,156.35,156.96,4548.0,156.4,156.96,156.35,156.96,4548.0
2023-01-05 12:30:00,156.97,157.34,156.92,157.18,16459.0,156.97,157.34,156.92,157.18,16459.0
2023-01-05 12:40:00,157.22,157.32,157.02,157.16,12696.0,157.22,157.32,157.02,157.16,12696.0
2023-01-05 12:50:00,157.11,157.13,156.72,156.72,14483.0,157.11,157.13,156.72,156.72,14483.0
2023-01-05 13:00:00,156.68,156.96,156.31,156.96,42794.0,156.68,156.96,156.31,156.96,42794.0
2023-01-05 13:10:00,156.93,156.93,156.34,156.44,13925.0,156.93,156.93,156.34,156.44,13925.0
2023-01-05 13:20:00,156.49,157.76,156.49,157.39,18381.0,156.49,157.76,156.49,157.39,18381.0
2023-01-05 13:30:00,157.34,157.97,157.31,157.84,8484.0,157.34,157.97,157.31,157.84,8484.0
2023-01-05 13:40:00,157.96,157.98,157.56,157.77,5710.0,157.96,157.98,157.56,157.77,5710.0
2023-01-05 13:50:00,157.77,157.77,157.5,157.59,7478.0,157.77,157.77,157.5,157.59,7478.0
2023-01-05 14:00:00,157.56,157.69,157.36,157.69,7452.0,157.56,157.69,157.36,157.69,7452.0
2023-01-05 14:10:00,157.7,157.73,157.46,157.65,6186.0,157.7,157.73,157.46,157.65,6186.0
2023-01-05 14:20:00,157.65,157.76,157.5,157.5,3796.0,157.65,157.76,157.5,157.5,3796.0
2023-01-05 14:30:00,157.52,158.22,157.48,158.05,6704.0,157.52,158.22,157.48,158.05,6704.0
2023-01-05 14:40:00,158.08,158.32,157.99,158.31,5209.0,158.08,158.32,157.99,158.31,5209.0
2023-01-05 14:50:00,158.25,158.28,157.71,157.79,6820.0,158.25,158.28,157.71,157.79,6820.0
2023-01-05 15:00:00,157.72,157.72,157.15,157.17,12533.0,157.72,157.72,157.15,157.17,12533.0
2023-01-05 15:10:00,157.15,157.39,157.01,157.26,20461.0,157.15,157.39,157.01,157.26,20461.0
2023-01-05 15:20:00,157.24,157.43,156.93,157.22,26334.0,157.24,157.43,156.93,157.22,26334.0
2023-01-05 15:30:00,157.14,157.29,156.92,157.18,19575.0,157.14,157.29,156.92,157.18,19575.0
2023-01-05 15:40:00,157.2,157.26,156.97,156.98,49736.0,157.2,157.26,156.97,156.98,49736.0
2023-01-05 15:50:00,156.86,157.01,156.52,156.84,100729.0,156.86,157.01,156.52,156.84,100729.0
2023-01-06 09:30:00,158.44,159.38,156.8,156.8,14723.0,158.44,159.38,156.8,156.8,14723.0
2023-01-06 09:40:00,156.94,157.31,155.25,155.47,10013.0,156.94,157.31,155.25,155.47,10013.0
2023-01-06 09:50:00,155.45,155.71,155.2,155.2,11880.0,155.45,155.71,155.2,155.2,11880.0
2023-01-06 10:00:00,155.23,156.93,155.23,156.57,12402.0,155.23,156.93,155.23,156.57,12402.0
2023-01-06 10:10:00,156.48,157.21,156.33,156.97,14282.0,156.48,157.21,156.33,156.97,14282.0
2023-01-06 10:20:00,156.93,157.05,156.06,156.24,12532.0,156.93,157.05,156.06,156.24,12532.0
2023-01-06 10:30:00,156.3,157.25,156.3,157.25,12826.0,156.3,157.25,156.3,157.25,12826.0
2023-01-06 10:40:00,157.18,157.68,156.98,157.36,23934.0,157.18,157.68,156.98,157.36,23934.0
2023-01-06 10:50:00,157.33,157.84,157.27,157.69,8180.0,157.33,157.84,157.27,157.69,8180.0
2023-01-06 11:00:00,157.72,158.71,157.7,158.47,30759.0,157.72,158.71,157.7,158.47,30759.0
2023-01-06 11:10:00,158.37,158.37,157.83,157.9,13105.0,158.37,158.37,157.83,157.9,13105.0
2023-01-06 11:20:00,157.88,158.3,157.85,158.01,10663.0,157.88,158.3,157.85,158.01,10663.0
2023-01-06 11:30:00,158.06,158.27,157.86,158.15,9036.0,158.06,158.27,157.86,158.15,9036.0
2023-01-06 11:40:00,158.16,158.16,157.61,158.01,10105.0,158.16,158.16,157.61,158.01,10105.0
2023-01-06 11:50:00,158.02,158.48,158.02,158.34,4747.0,158.02,158.48,158.02,158.34,4747.0
2023-01-06 12:00:00,158.18,158.3,157.81,157.81,7471.0,158.18,158.3,157.81,157.81,7471.0
2023-01-06 12:10:00,157.89,158.15,157.79,158.15,7256.0,157.89,158.15,157.79,158.15,7256.0
2023-01-06 12:20:00,158.09,158.15,157.78,158.05,2680.0,158.09,158.15,157.78,158.05,2680.0
2023-01-06 12:30:00,158.04,158.09,157.62,157.72,2739.0,158.04,158.09,157.62,157.72,2739.0
2023-01-06 12:40:00,157.79,158.25,157.71,158.18,5300.0,157.79,158.25,157.71,158.18,5300.0
2023-01-06 12:50:00,158.14,158.17,157.76,157.99,7758.0,158.14,158.17,157.76,157.99,7758.0
2023-01-06 13:00:00,158.1,158.43,158.09,158.33,2015.0,158.1,158.43,158.09,158.33,2015.0
2023-01-06 13:10:00,158.27,158.63,158.25,158.61,7088.0,158.27,158.63,158.25,158.61,7088.0
2023-01-06 13:20:00,158.57,158.83,158.54,158.8,4638.0,158.57,158.83,158.54,158.8,4638.0
2023-01-06 13:30:00,158.84,159.18,158.84,159.11,4556.0,158.84,159.18,158.84,159.11,4556.0
2023-01-06 13:40:00,159.15,159.33,158.92,158.96,5683.0,159.15,159.33,158.92,158.96,5683.0
2023-01-06 13:50:00,158.88,158.96,158.75,158.82,6658.0,158.88,158.96,158.75,158.82,6658.0
2023-01-06 14:00:00,158.89,159.16,158.86,158.98,13315.0,158.89,159.16,158.86,158.98,13315.0
2023-01-06 14:10:00,159.06,159.43,159.01,159.43,8066.0,159.06,159.43,159.01,159.43,8066.0
2023-01-06 14:20:00,159.44,159.59,159.25,159.32,10728.0,159.44,159.59,159.25,159.32,10728.0
2023-01-06 14:30:00,159.37,159.55,159.35,159.55,4426.0,159.37,159.55,159.35,159.55,4426.0
2023-01-06 14:40:00,159.53,159.58,159.33,159.58,3026.0,159.53,159.58,159.33,159.58,3026.0
2023-01-06 14:50:00,159.58,160.18,159.58,160.05,6673.0,159.58,160.18,159.58,160.05,6673.0
2023-01-06 15:00:00,160.05,160.32,159.95,160.27,5435.0,160.05,160.32,159.95,160.27,5435.0
2023-01-06 15:10:00,160.27,160.33,159.98,160.02,11855.0,160.27,160.33,159.98,160.02,11855.0
2023-01-06 15:20:00,160.02,160.02,159.58,159.63,10821.0,160.02,160.02,159.58,159.63,10821.0
2023-01-06 15:30:00,159.68,159.96,159.58,159.79,18718.0,159.68,159.96,159.58,159.79,18718.0
2023-01-06 15:40:00,159.82,160.17,159.73,159.73,18939.0,159.82,160.17,159.73,159.73,18939.0
2023-01-06 15:50:00,159.7,159.93,159.51,159.61,74616.0,159.7,159.93,159.51,159.61,74616.0
2023-01-09 09:30:00,161.34,162.62,161.34,162.57,22998.0,161.34,162.62,161.34,162.57,22998.0
2023-01-09 09:40:00,162.46,164.69,162.34,164.69,19834.0,162.46,164.69,162.34,164.69,19834.0
2023-01-09 09:50:00,164.66,165.37,164.44,164.9,18367.0,164.66,165.37,164.44,164.9,18367.0
2023-01-09 10:00:00,165.16,165.8,165.01,165.3,15075.0,165.16,165.8,165.01,165.3,15075.0
2023-01-09 10:10:00,165.23,165.34,164.39,164.76,6685.0,165.23,165.34,164.39,164.76,6685.0
2023-01-09 10:20:00,164.81,165.28,164.21,165.22,11088.0,164.81,165.28,164.21,165.22,11088.0
2023-01-09 10:30:00,165.36,165.44,165.09,165.44,6202.0,165.36,165.44,165.09,165.44,6202.0
2023-01-09 10:40:00,165.54,166.36,165.48,166.3,12800.0,165.54,166.36,165.48,166.3,12800.0
2023-01-09 10:50:00,166.26,166.84,166.17,166.52,20653.0,166.26,166.84,166.17,166.52,20653.0
2023-01-09 11:00:00,166.53,167.28,166.49,167.28,18041.0,166.53,167.28,166.49,167.28,18041.0
2023-01-09 11:10:00,167.21,168.0,167.21,167.67,18613.0,167.21,168.0,167.21,167.67,18613.0
2023-01-09 11:20:00,167.72,168.0,167.4,167.98,12752.0,167.72,168.0,167.4,167.98,12752.0
2023-01-09 11:30:00,167.97,168.07,167.7,167.7,8143.0,167.97,168.07,167.7,167.7,8143.0
2023-01-09 11:40:00,167.24,167.5,167.04,167.28,24402.0,167.24,167.5,167.04,167.28,24402.0
2023-01-09 11:50:00,167.17,167.89,167.05,167.86,7807.0,167.17,167.89,167.05,167.86,7807.0
2023-01-09 12:00:00,167.9,167.93,167.34,167.41,31203.0,167.9,167.93,167.34,167.41,31203.0
2023-01-09 12:10:00,167.44,168.17,167.43,168.06,66985.0,167.44,168.17,167.43,168.06,66985.0
2023-01-09 12:20:00,168.16,168.36,167.98,168.31,8633.0,168.16,168.36,167.98,168.31,8633.0
2023-01-09 12:30:00,168.21,168.35,167.75,168.1,9550.0,168.21,168.35,167.75,168.1,9550.0
2023-01-09 12:40:00,168.1,168.17,167.77,168.04,8097.0,168.1,168.17,167.77,168.04,8097.0
2023-01-09 12:50:00,168.05,168.52,168.05,168.43,12016.0,168.05,168.52,168.05,168.43,12016.0
2023-01-09 13:00:00,168.45,168.5,167.83,167.88,16162.0,168.45,168.5,167.83,167.88,16162.0
2023-01-09 13:10:00,167.89,168.16,167.79,167.95,17112.0,167.89,168.16,167.79,167.95,17112.0
2023-01-09 13:20:00,167.93,167.93,167.4,167.52,15675.0,167.93,167.93,167.4,167.52,15675.0
2023-01-09 13:30:00,167.5,167.5,166.84,167.07,8128.0,167.5,167.5,166.84,167.07,8128.0
2023-01-09 13:40:00,167.1,167.13,166.24,166.31,10458.0,167.1,167.13,166.24,166.31,10458.0
2023-01-09 13:50:00,166.38,166.67,166.2,166.58,16534.0,166.38,166.67,166.2,166.58,16534.0
2023-01-09 14:00:00,166.58,166.91,166.21,166.67,9495.0,166.58,166.91,166.21,166.67,9495.0
2023-01-09 14:10:00,166.68,166.9,166.49,166.9,7467.0,166.68,166.9,166.49,166.9,7467.0
2023-01-09 14:20:00,166.84,167.24,166.84,167.07,10564.0,166.84,167.24,166.84,167.07,10564.0
2023-01-09 14:30:00,166.95,167.03,166.5,166.59,7196.0,166.95,167.03,166.5,166.59,7196.0
2023-01-09 14:40:00,166.53,166.62,166.31,166.39,7846.0,166.53,166.62,166.31,166.39,7846.0
2023-01-09 14:50:00,166.45,166.58,165.63,165.63,5704.0,166.45,166.58,165.63,165.63,5704.0
2023-01-09 15:00:00,165.59,166.2,165.59,166.2,17348.0,165.59,166.2,165.59,166.2,17348.0
2023-01-09 15:10:00,166.29,166.3,165.78,166.16,27541.0,166.29,166.3,165.78,166.16,27541.0
2023-01-09 15:20:00,166.1,166.43,165.87,165.96,21133.0,166.1,166.43,165.87,165.96,21133.0
2023-01-09 15:30:00,165.93,166.05,165.5,165.9,38771.0,165.93,166.05,165.5,165.9,38771.0
2023-01-09 15:40:00,165.9,166.31,165.66,166.07,41511.0,165.9,166.31,165.66,166.07,41511.0
2023-01-09 15:50:00,166.09,166.29,165.62,165.97,196320.0,166.09,166.29,165.62,165.97,196320.0
2023-01-10 09:30:00,165.25,166.35,164.42,166.27,38264.0,165.25,166.35,164.42,166.27,38264.0
2023-01-10 09:40:00,166.08,166.57,165.3,165.97,11281.0,166.08,166.57,165.3,165.97,11281.0
2023-01-10 09:50:00,165.92,166.61,165.61,165.94,8333.0,165.92,166.61,165.61,165.94,8333.0
2023-01-10 10:00:00,165.97,165.97,164.99,165.05,22841.0,165.97,165.97,164.99,165.05,22841.0
2023-01-10 10:10:00,164.96,165.6,164.38,164.39,16036.0,164.96,165.6,164.38,164.39,16036.0
2023-01-10 10:20:00,164.53,164.61,163.92,164.12,18690.0,164.53,164.61,163.92,164.12,18690.0
2023-01-10 10:30:00,164.25,164.26,163.69,164.02,27268.0,164.25,164.26,163.69,164.02,27268.0
2023-01-10 10:40:00,163.84,164.05,162.98,163.45,8111.0,163.84,164.05,162.98,163.45,8111.0
2023-01-10 10:50:00,163.44,163.87,163.37,163.4,7353.0,163.44,163.87,163.37,163.4,7353.0
2023-01-10 11:00:00,163.41,163.86,163.39,163.55,6607.0,163.41,163.86,163.39,163.55,6607.0
2023-01-10 11:10:00,163.46,164.26,163.46,164.0,7526.0,163.46,164.26,163.46,164.0,7526.0
2023-01-10 11:20:00,164.11,164.22,163.73,163.75,6320.0,164.11,164.22,163.73,163.75,6320.0
2023-01-10 11:30:00,163.75,163.76,163.3,163.3,3094.0,163.75,163.76,163.3,163.3,3094.0
2023-01-10 11:40:00,163.27,163.41,163.11,163.21,8995.0,163.27,163.41,163.11,163.21,8995.0
2023-01-10 11:50:00,163.24,163.48,163.11,163.32,6066.0,163.24,163.48,163.11,163.32,6066.0
2023-01-10 12:00:00,163.25,163.25,162.48,162.98,12007.0,163.25,163.25,162.48,162.98,12007.0
2023-01-10 12:10:00,163.0,163.38,163.0,163.08,5002.0,163.0,163.38,163.0,163.08,5002.0
2023-01-10 12:20:00,163.05,163.24,162.95,163.0,7535.0,163.05,163.24,162.95,163.0,7535.0
2023-01-10 12:30:00,163.05,164.05,163.05,164.05,9298.0,163.05,164.05,163.05,164.05,9298.0
2023-01-10 12:40:00,163.96,164.24,163.8,164.21,15330.0,163.96,164.24,163.8,164.21,15330.0
2023-01-10 12:50:00,164.21,164.39,164.14,164.31,16015.0,164.21,164.39,164.14,164.31,16015.0
2023-01-10 13:00:00,164.31,164.63,164.16,164.63,9623.0,164.31,164.63,164.16,164.63,9623.0
2023-01-10 13:10:00,164.48,164.57,163.87,163.87,8630.0,164.48,164.57,163.87,163.87,8630.0
2023-01-10 13:20:00,163.81,164.09,163.64,164.09,5756.0,163.81,164.09,163.64,164.09,5756.0
2023-01-10 13:30:00,163.99,164.22,163.94,164.22,4122.0,163.99,164.22,163.94,164.22,4122.0
2023-01-10 13:40:00,164.09,164.17,163.88,164.08,6800.0,164.09,164.17,163.88,164.08,6800.0
2023-01-10 13:50:00,164.14,164.19,163.85,164.17,9814.0,164.14,164.19,163.85,164.17,9814.0
2023-01-10 14:00:00,164.35,164.35,164.0,164.31,7970.0,164.35,164.35,164.0,164.31,7970.0
2023-01-10 14:10:00,164.28,164.47,164.2,164.39,9123.0,164.28,164.47,164.2,164.39,9123.0
2023-01-10 14:20:00,164.43,164.5,164.23,164.49,13789.0,164.43,164.5,164.23,164.49,13789.0
2023-01-10 14:30:00,164.57,164.76,164.43,164.53,6600.0,164.57,164.76,164.43,164.53,6600.0
2023-01-10 14:40:00,164.5,164.65,164.12,164.12,4740.0,164.5,164.65,164.12,164.12,4740.0
2023-01-10 14:50:00,164.14,164.4,163.99,164.25,11725.0,164.14,164.4,163.99,164.25,11725.0
2023-01-10 15:00:00,164.36,164.36,163.73,164.05,7227.0,164.36,164.36,163.73,164.05,7227.0
2023-01-10 15:10:00,164.03,164.04,163.59,164.0,6636.0,164.03,164.04,163.59,164.0,6636.0
2023-01-10 15:20:00,164.03,164.17,163.82,164.08,15600.0,164.03,164.17,163.82,164.08,15600.0
2023-01-10 15:30:00,164.08,164.36,164.04,164.26,16332.0,164.08,164.36,164.04,164.26,16332.0
2023-01-10 15:40:00,164.24,164.4,164.1,164.24,13897.0,164.24,164.4,164.1,164.24,13897.0
2023-01-10 15:50:00,164.24,164.48,163.88,164.32,119120.0,164.24,164.48,163.88,164.32,119120.0
2023-01-11 09:30:00,164.58,165.16,163.76,164.35,27954.0,164.58,165.16,163.76,164.35,27954.0
2023-01-11 09:40:00,164.38,165.11,164.09,165.0,38504.0,164.38,165.11,164.09,165.0,38504.0
2023-01-11 09:50:00,165.03,165.27,164.48,164.71,11244.0,165.03,165.27,164.48,164.71,11244.0
2023-01-11 10:00:00,164.89,165.05,164.65,164.97,14096.0,164.89,165.05,164.65,164.97,14096.0
2023-01-11 10:10:00,165.02,165.08,164.79,164.85,11759.0,165.02,165.08,164.79,164.85,11759.0
2023-01-11 10:20:00,164.94,165.54,164.82,165.48,14845.0,164.94,165.54,164.82,165.48,14845.0
2023-01-11 10:30:00,165.58,165.66,164.92,165.36,10453.0,165.58,165.66,164.92,165.36,10453.0
2023-01-11 10:40:00,165.3,165.67,165.12,165.47,6169.0,165.3,165.67,165.12,165.47,6169.0
2023-01-11 10:50:00,165.49,165.49,164.33,164.61,16868.0,165.49,165.49,164.33,164.61,16868.0
2023-01-11 11:00:00,164.69,164.89,164.58,164.82,6502.0,164.69,164.89,164.58,164.82,6502.0
2023-01-11 11:10:00,164.74,165.85,164.69,165.83,16415.0,164.74,165.85,164.69,165.83,16415.0
2023-01-11 11:20:00,165.81,166.06,165.71,165.97,8352.0,165.81,166.06,165.71,165.97,8352.0
2023-01-11 11:30:00,165.9,165.95,165.63,165.67,9012.0,165.9,165.95,165.63,165.67,9012.0
2023-01-11 11:40:00,165.72,166.03,165.63,165.99,9324.0,165.72,166.03,165.63,165.99,9324.0
2023-01-11 11:50:00,165.98,166.03,165.8,165.93,3119.0,165.98,166.03,165.8,165.93,3119.0
2023-01-11 12:00:00,165.96,166.25,165.8,166.09,10991.0,165.96,166.25,165.8,166.09,10991.0
2023-01-11 12:10:00,166.09,166.79,166.08,166.7,7361.0,166.09,166.79,166.08,166.7,7361.0
2023-01-11 12:20:00,166.67,166.83,166.31,166.34,24453.0,166.67,166.83,166.31,166.34,24453.0
2023-01-11 12:30:00,166.39,166.41,165.92,165.99,12753.0,166.39,166.41,165.92,165.99,12753.0
2023-01-11 12:40:00,165.99,166.05,165.65,165.91,4971.0,165.99,166.05,165.65,165.91,4971.0
2023-01-11 12:50:00,165.92,166.4,165.86,166.32,5500.0,165.92,166.4,165.86,166.32,5500.0
2023-01-11 13:00:00,166.42,166.53,166.22,166.52,8367.0,166.42,166.53,166.22,166.52,8367.0
2023-01-11 13:10:00,166.44,166.62,165.94,166.12,12230.0,166.44,166.62,165.94,166.12,12230.0
2023-01-11 13:20:00,166.05,166.2,165.89,166.2,3673.0,166.05,166.2,165.89,166.2,3673.0
2023-01-11 13:30:00,166.13,166.36,166.09,166.17,3431.0,166.13,166.36,166.09,166.17,3431.0
2023-01-11 13:40:00,166.2,166.35,166.07,166.08,4896.0,166.2,166.35,166.07,166.08,4896.0
2023-01-11 13:50:00,166.08,166.18,165.92,166.07,4529.0,166.08,166.18,165.92,166.07,4529.0
2023-01-11 14:00:00,166.07,166.17,165.82,166.16,6275.0,166.07,166.17,165.82,166.16,6275.0
2023-01-11 14:10:00,166.2,166.45,166.18,166.4,7210.0,166.2,166.45,166.18,166.4,7210.0
2023-01-11 14:20:00,166.38,166.65,166.22,166.56,22147.0,166.38,166.65,166.22,166.56,22147.0
2023-01-11 14:30:00,166.51,167.09,166.51,166.99,5306.0,166.51,167.09,166.51,166.99,5306.0
2023-01-11 14:40:00,167.08,167.4,167.07,167.36,7298.0,167.08,167.4,167.07,167.36,7298.0
2023-01-11 14:50:00,167.34,167.44,167.13,167.44,9541.0,167.34,167.44,167.13,167.44,9541.0
2023-01-11 15:00:00,167.45,167.8,167.43,167.66,15341.0,167.45,167.8,167.43,167.66,15341.0
2023-01-11 15:10:00,167.66,168.12,167.61,168.1,22509.0,167.66,168.12,167.61,168.1,22509.0
2023-01-11 15:20:00,168.09,168.17,167.72,167.89,19971.0,168.09,168.17,167.72,167.89,19971.0
2023-01-11 15:30:00,167.85,167.94,167.59,167.85,34115.0,167.85,167.94,167.59,167.85,34115.0
2023-01-11 15:40:00,167.87,168.03,167.78,168.02,27188.0,167.87,168.03,167.78,168.02,27188.0
2023-01-11 15:50:00,168.01,168.7,167.71,168.54,106503.0,168.01,168.7,167.71,168.54,106503.0
2023-01-12 09:30:00,168.26,168.66,167.3,167.7,11446.0,168.26,168.66,167.3,167.7,11446.0
2023-01-12 09:40:00,167.71,167.71,165.73,165.73,8836.0,167.71,167.71,165.73,165.73,8836.0
2023-01-12 09:50:00,165.62,165.83,165.25,165.49,9158.0,165.62,165.83,165.25,165.49,9158.0
2023-01-12 10:00:00,165.52,166.05,164.99,165.21,8336.0,165.52,166.05,164.99,165.21,8336.0
2023-01-12 10:10:00,165.46,167.06,165.43,166.82,6929.0,165.46,167.06,165.43,166.82,6929.0
2023-01-12 10:20:00,166.9,167.06,166.37,166.72,7761.0,166.9,167.06,166.37,166.72,7761.0
2023-01-12 10:30:00,166.42,166.92,166.04,166.87,4636.0,166.42,166.92,166.04,166.87,4636.0
2023-01-12 10:40:00,166.6,166.62,165.24,165.3,11162.0,166.6,166.62,165.24,165.3,11162.0
2023-01-12 10:50:00,165.4,166.15,165.4,165.58,4600.0,165.4,166.15,165.4,165.58,4600.0
2023-01-12 11:00:00,165.44,165.47,164.85,165.35,5663.0,165.44,165.47,164.85,165.35,5663.0
2023-01-12 11:10:00,165.43,165.88,165.35,165.63,2714.0,165.43,165.88,165.35,165.63,2714.0
2023-01-12 11:20:00,165.67,165.97,165.48,165.63,16543.0,165.67,165.97,165.48,165.63,16543.0
2023-01-12 11:30:00,165.63,165.84,165.1,165.81,8196.0,165.63,165.84,165.1,165.81,8196.0
2023-01-12 11:40:00,165.84,166.45,165.72,166.07,4950.0,165.84,166.45,165.72,166.07,4950.0
2023-01-12 11:50:00,165.99,167.11,165.85,167.04,4100.0,165.99,167.11,165.85,167.04,4100.0
2023-01-12 12:00:00,167.03,167.37,166.77,167.3,2734.0,167.03,167.37,166.77,167.3,2734.0
2023-01-12 12:10:00,167.22,167.68,167.16,167.68,3115.0,167.22,167.68,167.16,167.68,3115.0
2023-01-12 12:20:00,167.72,167.92,167.52,167.89,6848.0,167.72,167.92,167.52,167.89,6848.0
2023-01-12 12:30:00,167.84,167.86,167.66,167.83,3043.0,167.84,167.86,167.66,167.83,3043.0
2023-01-12 12:40:00,167.8,167.93,167.54,167.62,4781.0,167.8,167.93,167.54,167.62,4781.0
2023-01-12 12:50:00,167.63,167.94,167.62,167.72,3286.0,167.63,167.94,167.62,167.72,3286.0
2023-01-12 13:00:00,167.63,167.81,167.52,167.64,4150.0,167.63,167.81,167.52,167.64,4150.0
2023-01-12 13:10:00,167.56,167.89,167.44,167.64,3477.0,167.56,167.89,167.44,167.64,3477.0
2023-01-12 13:20:00,167.63,167.64,166.35,166.39,7990.0,167.63,167.64,166.35,166.39,7990.0
2023-01-12 13:30:00,166.44,167.16,165.95,167.1,10600.0,166.44,167.16,165.95,167.1,10600.0
2023-01-12 13:40:00,167.08,167.78,167.07,167.78,3700.0,167.08,167.78,167.07,167.78,3700.0
2023-01-12 13:50:00,167.71,168.45,167.64,168.14,8368.0,167.71,168.45,167.64,168.14,8368.0
2023-01-12 14:00:00,168.18,168.31,167.76,167.76,5500.0,168.18,168.31,167.76,167.76,5500.0
2023-01-12 14:10:00,167.83,167.92,167.7,167.83,2818.0,167.83,167.92,167.7,167.83,2818.0
2023-01-12 14:20:00,167.88,167.96,167.57,167.86,8583.0,167.88,167.96,167.57,167.86,8583.0
2023-01-12 14:30:00,167.93,168.26,167.75,168.24,5001.0,167.93,168.26,167.75,168.24,5001.0
2023-01-12 14:40:00,168.22,168.32,168.08,168.26,4640.0,168.22,168.32,168.08,168.26,4640.0
2023-01-12 14:50:00,168.09,168.09,167.81,168.03,4154.0,168.09,168.09,167.81,168.03,4154.0
2023-01-12 15:00:00,168.03,168.03,167.43,167.43,7268.0,168.03,168.03,167.43,167.43,7268.0
2023-01-12 15:10:00,167.31,167.79,167.26,167.64,10044.0,167.31,167.79,167.26,167.64,10044.0
2023-01-12 15:20:00,167.73,168.21,167.69,168.06,10853.0,167.73,168.21,167.69,168.06,10853.0
2023-01-12 15:30:00,168.04,168.2,167.8,167.86,7673.0,168.04,168.2,167.8,167.86,7673.0
2023-01-12 15:40:00,167.96,168.03,167.54,167.8,18469.0,167.96,168.03,167.54,167.8,18469.0
2023-01-12 15:50:00,167.83,168.19,167.61,168.16,141130.0,167.83,168.19,167.61,168.16,141130.0
2023-01-13 09:30:00,166.0,167.88,166.0,167.5,14599.0,166.0,167.88,166.0,167.5,14599.0
2023-01-13 09:40:00,167.55,168.05,166.9,167.43,14340.0,167.55,168.05,166.9,167.43,14340.0
2023-01-13 09:50:00,167.41,167.78,166.56,166.88,10164.0,167.41,167.78,166.56,166.88,10164.0
2023-01-13 10:00:00,166.62,167.56,166.54,167.18,11326.0,166.62,167.56,166.54,167.18,11326.0
2023-01-13 10:10:00,167.12,167.66,167.06,167.21,6177.0,167.12,167.66,167.06,167.21,6177.0
2023-01-13 10:20:00,167.26,167.96,167.01,167.95,8946.0,167.26,167.96,167.01,167.95,8946.0
2023-01-13 10:30:00,167.96,168.04,167.55,167.75,7500.0,167.96,168.04,167.55,167.75,7500.0
2023-01-13 10:40:00,167.79,168.03,167.51,167.67,3137.0,167.79,168.03,167.51,167.67,3137.0
2023-01-13 10:50:00,167.59,167.83,167.33,167.53,11047.0,167.59,167.83,167.33,167.53,11047.0
2023-01-13 11:00:00,167.55,167.66,167.09,167.38,13133.0,167.55,167.66,167.09,167.38,13133.0
2023-01-13 11:10:00,167.24,167.33,166.93,167.08,3509.0,167.24,167.33,166.93,167.08,3509.0
2023-01-13 11:20:00,167.27,167.84,167.27,167.76,7078.0,167.27,167.84,167.27,167.76,7078.0
2023-01-13 11:30:00,167.74,167.74,167.25,167.3,16767.0,167.74,167.74,167.25,167.3,16767.0
2023-01-13 11:40:00,167.31,167.31,166.42,166.64,16137.0,167.31,167.31,166.42,166.64,16137.0
2023-01-13 11:50:00,166.85,167.0,166.52,166.95,11400.0,166.85,167.0,166.52,166.95,11400.0
2023-01-13 12:00:00,166.86,167.17,166.86,167.11,2653.0,166.86,167.17,166.86,167.11,2653.0
2023-01-13 12:10:00,167.17,167.69,167.16,167.52,6007.0,167.17,167.69,167.16,167.52,6007.0
2023-01-13 12:20:00,167.51,167.73,167.39,167.62,3900.0,167.51,167.73,167.39,167.62,3900.0
2023-01-13 12:30:00,167.63,167.72,167.39,167.62,5083.0,167.63,167.72,167.39,167.62,5083.0
2023-01-13 12:40:00,167.63,167.9,167.46,167.75,4543.0,167.63,167.9,167.46,167.75,4543.0
2023-01-13 12:50:00,167.81,167.81,167.66,167.68,2150.0,167.81,167.81,167.66,167.68,2150.0
2023-01-13 13:00:00,167.74,167.74,167.26,167.34,4907.0,167.74,167.74,167.26,167.34,4907.0
2023-01-13 13:10:00,167.37,167.37,167.07,167.23,5800.0,167.37,167.37,167.07,167.23,5800.0
2023-01-13 13:20:00,167.23,167.36,167.14,167.34,74144.0,167.23,167.36,167.14,167.34,74144.0
2023-01-13 13:30:00,167.34,168.02,167.33,168.01,5520.0,167.34,168.02,167.33,168.01,5520.0
2023-01-13 13:40:00,167.98,168.75,167.92,168.73,7878.0,167.98,168.75,167.92,168.73,7878.0
2023-01-13 13:50:00,168.69,168.72,168.46,168.49,2795.0,168.69,168.72,168.46,168.49,2795.0
2023-01-13 14:00:00,168.51,168.53,168.0,168.0,5383.0,168.51,168.53,168.0,168.0,5383.0
2023-01-13 14:10:00,167.94,168.33,167.94,168.18,6217.0,167.94,168.33,167.94,168.18,6217.0
2023-01-13 14:20:00,168.07,168.27,167.9,168.21,6811.0,168.07,168.27,167.9,168.21,6811.0
2023-01-13 14:30:00,168.23,168.52,168.23,168.47,2760.0,168.23,168.52,168.23,168.47,2760.0
2023-01-13 14:40:00,168.45,168.52,168.3,168.43,5922.0,168.45,168.52,168.3,168.43,5922.0
2023-01-13 14:50:00,168.4,168.4,168.24,168.32,3730.0,168.4,168.4,168.24,168.32,3730.0
2023-01-13 15:00:00,168.33,168.41,168.23,168.29,2550.0,168.33,168.41,168.23,168.29,2550.0
2023-01-13 15:10:00,168.34,168.47,168.24,168.37,4670.0,168.34,168.47,168.24,168.37,4670.0
2023-01-13 15:20:00,168.34,168.86,168.34,168.86,8371.0,168.34,168.86,168.34,168.86,8371.0
2023-01-13 15:30:00,168.86,169.22,168.81,169.22,19740.0,168.86,169.22,168.81,169.22,19740.0
2023-01-13 15:40:00,169.17,169.28,168.72,168.86,12504.0,169.17,169.28,168.72,168.86,12504.0
2023-01-13 15:50:00,168.67,169.37,168.66,169.23,105153.0,168.67,169.37,168.66,169.23,105153.0
2023-01-17 09:30:00,171.95,171.95,169.41,171.44,73922.0,171.95,171.95,169.41,171.44,73922.0
2023-01-17 09:40:00,171.43,172.32,170.76,171.87,36410.0,171.43,172.32,170.76,171.87,36410.0
2023-01-17 09:50:00,172.0,173.22,171.85,172.97,17491.0,172.0,173.22,171.85,172.97,17491.0
2023-01-17 10:00:00,173.19,173.69,172.98,173.27,21156.0,173.19,173.69,172.98,173.27,21156.0
2023-01-17 10:10:00,173.3,173.52,172.85,172.85,8952.0,173.3,173.52,172.85,172.85,8952.0
2023-01-17 10:20:00,172.94,174.03,172.86,173.9,26130.0,172.94,174.03,172.86,173.9,26130.0
2023-01-17 10:30:00,173.92,174.3,173.41,174.0,17899.0,173.92,174.3,173.41,174.0,17899.0
2023-01-17 10:40:00,174.08,174.17,173.65,173.9,33791.0,174.08,174.17,173.65,173.9,33791.0
2023-01-17 10:50:00,173.9,173.98,173.41,173.82,49579.0,173.9,173.98,173.41,173.82,49579.0
2023-01-17 11:00:00,173.77,173.77,173.19,173.72,12715.0,173.77,173.77,173.19,173.72,12715.0
2023-01-17 11:10:00,173.72,173.72,173.14,173.42,9584.0,173.72,173.72,173.14,173.42,9584.0
2023-01-17 11:20:00,173.48,174.08,173.28,173.99,16437.0,173.48,174.08,173.28,173.99,16437.0
2023-01-17 11:30:00,173.91,174.24,173.91,174.11,8513.0,173.91,174.24,173.91,174.11,8513.0
2023-01-17 11:40:00,173.98,174.27,173.94,173.97,15925.0,173.98,174.27,173.94,173.97,15925.0
2023-01-17 11:50:00,174.01,174.23,173.95,174.13,5985.0,174.01,174.23,173.95,174.13,5985.0
2023-01-17 12:00:00,174.08,174.19,173.94,173.99,11198.0,174.08,174.19,173.94,173.99,11198.0
2023-01-17 12:10:00,173.93,174.13,173.84,174.11,92715.0,173.93,174.13,173.84,174.11,92715.0
2023-01-17 12:20:00,174.03,174.17,173.8,173.95,8451.0,174.03,174.17,173.8,173.95,8451.0
2023-01-17 12:30:00,173.95,174.4,173.9,174.36,8518.0,173.95,174.4,173.9,174.36,8518.0
2023-01-17 12:40:00,174.29,174.4,174.13,174.16,5970.0,174.29,174.4,174.13,174.16,5970.0
2023-01-17 12:50:00,174.17,174.52,174.17,174.3,14148.0,174.17,174.52,174.17,174.3,14148.0
2023-01-17 13:00:00,174.25,174.36,174.15,174.18,5959.0,174.25,174.36,174.15,174.18,5959.0
2023-01-17 13:10:00,174.16,174.18,173.74,173.74,8586.0,174.16,174.18,173.74,173.74,8586.0
2023-01-17 13:20:00,173.68,174.14,173.41,173.78,19841.0,173.68,174.14,173.41,173.78,19841.0
2023-01-17 13:30:00,173.76,174.4,173.63,174.4,11241.0,173.76,174.4,173.63,174.4,11241.0
2023-01-17 13:40:00,174.28,174.29,173.52,173.52,4440.0,174.28,174.29,173.52,173.52,4440.0
2023-01-17 13:50:00,173.57,173.57,173.27,173.3,6619.0,173.57,173.57,173.27,173.3,6619.0
2023-01-17 14:00:00,173.33,173.69,173.12,173.55,44788.0,173.33,173.69,173.12,173.55,44788.0
2023-01-17 14:10:00,173.47,173.72,173.33,173.7,15968.0,173.47,173.72,173.33,173.7,15968.0
2023-01-17 14:20:00,173.66,173.72,173.5,173.63,6840.0,173.66,173.72,173.5,173.63,6840.0
2023-01-17 14:30:00,173.59,174.16,173.59,174.07,10902.0,173.59,174.16,173.59,174.07,10902.0
2023-01-17 14:40:00,174.09,174.17,173.91,174.04,11125.0,174.09,174.17,173.91,174.04,11125.0
2023-01-17 14:50:00,174.1,174.13,173.8,173.9,15950.0,174.1,174.13,173.8,173.9,15950.0
2023-01-17 15:00:00,173.92,174.05,173.92,174.0,9283.0,173.92,174.05,173.92,174.0,9283.0
2023-01-17 15:10:00,174.02,174.03,173.7,173.75,23470.0,174.02,174.03,173.7,173.75,23470.0
2023-01-17 15:20:00,173.7,173.72,173.44,173.48,16933.0,173.7,173.72,173.44,173.48,16933.0
2023-01-17 15:30:00,173.43,173.52,173.28,173.52,14637.0,173.43,173.52,173.28,173.52,14637.0
2023-01-17 15:40:00,173.49,173.55,172.82,172.98,120892.0,173.49,173.55,172.82,172.98,120892.0
2023-01-17 15:50:00,173.0,173.17,172.65,172.97,100713.0,173.0,173.17,172.65,172.97,100713.0
2023-01-18 09:30:00,174.4,175.63,173.7,175.11,21520.0,174.4,175.63,173.7,175.11,21520.0
2023-01-18 09:40:00,175.11,176.39,175.07,176.29,26841.0,175.11,176.39,175.07,176.29,26841.0
2023-01-18 09:50:00,176.39,177.05,176.32,176.72,16233.0,176.39,177.05,176.32,176.72,16233.0
2023-01-18 10:00:00,176.84,177.6,176.62,177.37,18213.0,176.84,177.6,176.62,177.37,18213.0
2023-01-18 10:10:00,177.49,177.57,176.12,176.12,11284.0,177.49,177.57,176.12,176.12,11284.0
2023-01-18 10:20:00,176.03,176.19,175.54,175.69,25276.0,176.03,176.19,175.54,175.69,25276.0
2023-01-18 10:30:00,175.84,175.85,175.42,175.62,12752.0,175.84,175.85,175.42,175.62,12752.0
2023-01-18 10:40:00,175.63,175.69,175.04,175.1,10373.0,175.63,175.69,175.04,175.1,10373.0
2023-01-18 10:50:00,175.07,175.67,174.99,175.66,19300.0,175.07,175.67,174.99,175.66,19300.0
2023-01-18 11:00:00,175.73,175.83,174.96,175.26,24544.0,175.73,175.83,174.96,175.26,24544.0
2023-01-18 11:10:00,175.18,175.19,174.45,174.54,13652.0,175.18,175.19,174.45,174.54,13652.0
2023-01-18 11:20:00,174.2,174.2,173.67,174.03,8325.0,174.2,174.2,173.67,174.03,8325.0
2023-01-18 11:30:00,173.79,173.79,173.18,173.23,8919.0,173.79,173.79,173.18,173.23,8919.0
2023-01-18 11:40:00,173.24,173.57,173.17,173.41,5224.0,173.24,173.57,173.17,173.41,5224.0
2023-01-18 11:50:00,173.37,173.46,173.15,173.36,6204.0,173.37,173.46,173.15,173.36,6204.0
2023-01-18 12:00:00,173.34,173.57,173.05,173.25,9735.0,173.34,173.57,173.05,173.25,9735.0
2023-01-18 12:10:00,173.24,173.34,172.93,172.93,17631.0,173.24,173.34,172.93,172.93,17631.0
2023-01-18 12:20:00,172.93,173.04,172.55,172.65,17253.0,172.93,173.04,172.55,172.65,17253.0
2023-01-18 12:30:00,172.6,173.05,172.55,172.98,18459.0,172.6,173.05,172.55,172.98,18459.0
2023-01-18 12:40:00,172.96,173.43,172.9,173.43,98071.0,172.96,173.43,172.9,173.43,98071.0
2023-01-18 12:50:00,173.5,173.5,172.9,173.08,8132.0,173.5,173.5,172.9,173.08,8132.0
2023-01-18 13:00:00,173.16,173.28,172.63,172.71,7866.0,173.16,173.28,172.63,172.71,7866.0
2023-01-18 13:10:00,172.47,172.66,172.45,172.56,3535.0,172.47,172.66,172.45,172.56,3535.0
2023-01-18 13:20:00,172.5,172.92,172.5,172.81,5305.0,172.5,172.92,172.5,172.81,5305.0
2023-01-18 13:30:00,172.7,172.71,172.31,172.62,6884.0,172.7,172.71,172.31,172.62,6884.0
2023-01-18 13:40:00,172.63,172.94,172.57,172.65,9344.0,172.63,172.94,172.57,172.65,9344.0
2023-01-18 13:50:00,172.69,172.9,172.63,172.78,8399.0,172.69,172.9,172.63,172.78,8399.0
2023-01-18 14:00:00,172.9,172.9,172.62,172.66,6759.0,172.9,172.9,172.62,172.66,6759.0
2023-01-18 14:10:00,172.8,173.09,172.65,173.05,16227.0,172.8,173.09,172.65,173.05,16227.0
2023-01-18 14:20:00,173.12,173.46,172.95,173.46,32784.0,173.12,173.46,172.95,173.46,32784.0
2023-01-18 14:30:00,173.47,173.51,173.15,173.2,13439.0,173.47,173.51,173.15,173.2,13439.0
2023-01-18 14:40:00,173.18,173.27,172.9,172.94,7618.0,173.18,173.27,172.9,172.94,7618.0
2023-01-18 14:50:00,172.96,173.02,172.79,173.0,8849.0,172.96,173.02,172.79,173.0,8849.0
2023-01-18 15:00:00,173.07,173.07,172.78,173.0,8892.0,173.07,173.07,172.78,173.0,8892.0
2023-01-18 15:10:00,172.95,173.16,172.77,172.86,7748.0,172.95,173.16,172.77,172.86,7748.0
2023-01-18 15:20:00,172.83,173.19,172.78,172.96,15199.0,172.83,173.19,172.78,172.96,15199.0
2023-01-18 15:30:00,172.93,172.99,172.67,172.72,21351.0,172.93,172.99,172.67,172.72,21351.0
2023-01-18 15:40:00,172.73,172.74,172.52,172.62,15376.0,172.73,172.74,172.52,172.62,15376.0
2023-01-18 15:50:00,172.55,173.02,172.21,172.41,89587.0,172.55,173.02,172.21,172.41,89587.0
2023-01-19 09:30:00,171.72,173.38,171.33,173.22,27297.0,171.72,173.38,171.33,173.22,27297.0
2023-01-19 09:40:00,173.12,173.3,171.94,172.11,43054.0,173.12,173.3,171.94,172.11,43054.0
2023-01-19 09:50:00,172.22,172.74,171.79,172.47,54764.0,172.22,172.74,171.79,172.47,54764.0
2023-01-19 10:00:00,172.46,172.77,172.21,172.6,55282.0,172.46,172.77,172.21,172.6,55282.0
2023-01-19 10:10:00,172.68,173.07,172.09,172.8,16871.0,172.68,173.07,172.09,172.8,16871.0
2023-01-19 10:20:00,172.57,172.81,172.4,172.81,5108.0,172.57,172.81,172.4,172.81,5108.0
2023-01-19 10:30:00,172.63,172.81,172.38,172.71,6850.0,172.63,172.81,172.38,172.71,6850.0
2023-01-19 10:40:00,172.83,172.83,171.57,171.96,13094.0,172.83,172.83,171.57,171.96,13094.0
2023-01-19 10:50:00,172.0,172.17,171.43,171.56,17121.0,172.0,172.17,171.43,171.56,17121.0
2023-01-19 11:00:00,171.53,172.04,171.23,171.99,26472.0,171.53,172.04,171.23,171.99,26472.0
2023-01-19 11:10:00,172.05,172.39,172.01,172.15,10355.0,172.05,172.39,172.01,172.15,10355.0
2023-01-19 11:20:00,172.15,172.22,171.67,172.12,13242.0,172.15,172.22,171.67,172.12,13242.0
2023-01-19 11:30:00,172.03,172.13,171.65,172.01,25204.0,172.03,172.13,171.65,172.01,25204.0
2023-01-19 11:40:00,171.93,171.98,171.71,171.94,15023.0,171.93,171.98,171.71,171.94,15023.0
2023-01-19 11:50:00,171.95,172.18,171.83,172.12,44721.0,171.95,172.18,171.83,172.12,44721.0
2023-01-19 12:00:00,172.15,172.58,172.12,172.45,11954.0,172.15,172.58,172.12,172.45,11954.0
2023-01-19 12:10:00,172.45,172.92,172.42,172.83,9700.0,172.45,172.92,172.42,172.83,9700.0
2023-01-19 12:20:00,172.83,172.94,172.05,172.18,8049.0,172.83,172.94,172.05,172.18,8049.0
2023-01-19 12:30:00,172.13,172.18,171.94,172.15,9004.0,172.13,172.18,171.94,172.15,9004.0
2023-01-19 12:40:00,172.09,172.52,171.98,172.36,11764.0,172.09,172.52,171.98,172.36,11764.0
2023-01-19 12:50:00,172.32,172.43,172.0,172.43,12406.0,172.32,172.43,172.0,172.43,12406.0
2023-01-19 13:00:00,172.48,172.62,172.21,172.22,11969.0,172.48,172.62,172.21,172.22,11969.0
2023-01-19 13:10:00,172.27,172.35,171.99,172.23,11025.0,172.27,172.35,171.99,172.23,11025.0
2023-01-19 13:20:00,172.09,172.27,171.8,171.89,24235.0,172.09,172.27,171.8,171.89,24235.0
2023-01-19 13:30:00,171.93,172.33,171.91,172.33,13200.0,171.93,172.33,171.91,172.33,13200.0
2023-01-19 13:40:00,172.39,172.61,172.08,172.08,6913.0,172.39,172.61,172.08,172.08,6913.0
2023-01-19 13:50:00,172.07,172.09,171.89,172.01,8072.0,172.07,172.09,171.89,172.01,8072.0
2023-01-19 14:00:00,172.06,172.18,171.79,171.96,9997.0,172.06,172.18,171.79,171.96,9997.0
2023-01-19 14:10:00,172.0,172.38,171.94,172.21,6863.0,172.0,172.38,171.94,172.21,6863.0
2023-01-19 14:20:00,172.26,173.22,172.26,173.09,12890.0,172.26,173.22,172.26,173.09,12890.0
2023-01-19 14:30:00,173.1,173.36,172.8,173.24,5867.0,173.1,173.36,172.8,173.24,5867.0
2023-01-19 14:40:00,173.25,173.43,173.2,173.22,4406.0,173.25,173.43,173.2,173.22,4406.0
2023-01-19 14:50:00,173.23,173.24,172.55,172.55,8034.0,173.23,173.24,172.55,172.55,8034.0
2023-01-19 15:00:00,172.61,172.71,172.23,172.27,8290.0,172.61,172.71,172.23,172.27,8290.0
2023-01-19 15:10:00,172.35,172.67,172.18,172.54,16507.0,172.35,172.67,172.18,172.54,16507.0
2023-01-19 15:20:00,172.53,172.53,172.06,172.36,13627.0,172.53,172.53,172.06,172.36,13627.0
2023-01-19 15:30:00,172.26,172.38,172.16,172.26,21241.0,172.26,172.38,172.16,172.26,21241.0
2023-01-19 15:40:00,172.26,172.26,171.73,171.74,23268.0,172.26,172.26,171.73,171.74,23268.0
2023-01-19 15:50:00,171.74,172.22,171.45,171.95,170906.0,171.74,172.22,171.45,171.95,170906.0
2023-01-20 09:30:00,171.77,173.31,171.68,172.53,128111.0,171.77,173.31,171.68,172.53,128111.0
2023-01-20 09:40:00,172.56,173.28,172.56,173.01,14372.0,172.56,173.28,172.56,173.01,14372.0
2023-01-20 09:50:00,173.15,173.38,172.09,172.1,11013.0,173.15,173.38,172.09,172.1,11013.0
2023-01-20 10:00:00,172.03,173.16,171.89,173.05,11043.0,172.03,173.16,171.89,173.05,11043.0
2023-01-20 10:10:00,173.16,173.57,172.92,173.57,5500.0,173.16,173.57,172.92,173.57,5500.0
2023-01-20 10:20:00,173.41,174.09,173.4,174.05,10583.0,173.41,174.09,173.4,174.05,10583.0
2023-01-20 10:30:00,174.08,174.28,173.89,174.13,7841.0,174.08,174.28,173.89,174.13,7841.0
2023-01-20 10:40:00,174.2,174.75,173.98,174.66,15929.0,174.2,174.75,173.98,174.66,15929.0
2023-01-20 10:50:00,174.64,175.39,174.62,175.39,18017.0,174.64,175.39,174.62,175.39,18017.0
2023-01-20 11:00:00,175.29,175.75,175.29,175.57,44669.0,175.29,175.75,175.29,175.57,44669.0
2023-01-20 11:10:00,175.57,175.95,175.48,175.95,21286.0,175.57,175.95,175.48,175.95,21286.0
2023-01-20 11:20:00,176.0,176.11,175.53,176.11,13512.0,176.0,176.11,175.53,176.11,13512.0
2023-01-20 11:30:00,176.11,176.53,176.1,176.48,11470.0,176.11,176.53,176.1,176.48,11470.0
2023-01-20 11:40:00,176.4,176.64,176.35,176.47,12266.0,176.4,176.64,176.35,176.47,12266.0
2023-01-20 11:50:00,176.5,176.8,176.29,176.45,27239.0,176.5,176.8,176.29,176.45,27239.0
2023-01-20 12:00:00,176.41,176.94,176.41,176.89,15126.0,176.41,176.94,176.41,176.89,15126.0
2023-01-20 12:10:00,176.89,176.89,175.9,176.17,27170.0,176.89,176.89,175.9,176.17,27170.0
2023-01-20 12:20:00,176.16,176.42,176.09,176.24,8788.0,176.16,176.42,176.09,176.24,8788.0
2023-01-20 12:30:00,176.28,176.31,176.11,176.26,6776.0,176.28,176.31,176.11,176.26,6776.0
2023-01-20 12:40:00,176.28,176.54,176.25,176.44,5184.0,176.28,176.54,176.25,176.44,5184.0
2023-01-20 12:50:00,176.46,176.71,176.29,176.35,23817.0,176.46,176.71,176.29,176.35,23817.0
2023-01-20 13:00:00,176.41,176.69,176.31,176.36,11810.0,176.41,176.69,176.31,176.36,11810.0
2023-01-20 13:10:00,176.23,176.53,175.99,175.99,7381.0,176.23,176.53,175.99,175.99,7381.0
2023-01-20 13:20:00,175.79,176.17,175.79,176.16,5709.0,175.79,176.17,175.79,176.16,5709.0
2023-01-20 13:30:00,176.27,176.74,176.27,176.68,12994.0,176.27,176.74,176.27,176.68,12994.0
2023-01-20 13:40:00,176.66,176.87,176.52,176.87,14763.0,176.66,176.87,176.52,176.87,14763.0
2023-01-20 13:50:00,176.89,177.04,176.57,176.66,15270.0,176.89,177.04,176.57,176.66,15270.0
2023-01-20 14:00:00,176.66,176.69,176.37,176.5,14247.0,176.66,176.69,176.37,176.5,14247.0
2023-01-20 14:10:00,176.48,176.73,176.41,176.65,25762.0,176.48,176.73,176.41,176.65,25762.0
2023-01-20 14:20:00,176.69,177.02,176.69,176.9,9296.0,176.69,177.02,176.69,176.9,9296.0
2023-01-20 14:30:00,176.97,177.47,176.97,177.47,11346.0,176.97,177.47,176.97,177.47,11346.0
2023-01-20 14:40:00,177.48,177.58,177.39,177.58,11419.0,177.48,177.58,177.39,177.58,11419.0
2023-01-20 14:50:00,177.58,177.97,177.51,177.93,11738.0,177.58,177.97,177.51,177.93,11738.0
2023-01-20 15:00:00,177.93,178.61,177.89,178.59,15139.0,177.93,178.61,177.89,178.59,15139.0
2023-01-20 15:10:00,178.59,178.95,178.54,178.76,25914.0,178.59,178.95,178.54,178.76,25914.0
2023-01-20 15:20:00,178.78,178.79,178.27,178.29,34077.0,178.78,178.79,178.27,178.29,34077.0
2023-01-20 15:30:00,178.32,178.6,178.21,178.53,48207.0,178.32,178.6,178.21,178.53,48207.0
2023-01-20 15:40:00,178.52,178.6,178.34,178.51,50132.0,178.52,178.6,178.34,178.51,50132.0
2023-01-20 15:50:00,178.47,178.62,178.07,178.22,135871.0,178.47,178.62,178.07,178.22,135871.0
2023-01-23 09:30:00,177.19,179.01,177.16,179.01,41759.0,177.19,179.01,177.16,179.01,41759.0
2023-01-23 09:40:00,178.87,180.04,178.72,179.94,76365.0,178.87,180.04,178.72,179.94,76365.0
2023-01-23 09:50:00,180.03,180.42,179.9,180.05,15443.0,180.03,180.42,179.9,180.05,15443.0
2023-01-23 10:00:00,180.09,180.78,180.09,180.2,16588.0,180.09,180.78,180.09,180.2,16588.0
2023-01-23 10:10:00,180.15,180.63,179.8,180.44,16775.0,180.15,180.63,179.8,180.44,16775.0
2023-01-23 10:20:00,180.4,180.99,180.22,180.67,38784.0,180.4,180.99,180.22,180.67,38784.0
2023-01-23 10:30:00,180.75,181.57,180.72,181.45,9020.0,180.75,181.57,180.72,181.45,9020.0
2023-01-23 10:40:00,181.52,181.84,181.07,181.8,17173.0,181.52,181.84,181.07,181.8,17173.0
2023-01-23 10:50:00,181.86,182.02,181.63,181.71,24007.0,181.86,182.02,181.63,181.71,24007.0
2023-01-23 11:00:00,181.73,182.62,181.73,182.62,17523.0,181.73,182.62,181.73,182.62,17523.0
2023-01-23 11:10:00,182.64,183.15,182.45,183.13,26604.0,182.64,183.15,182.45,183.13,26604.0
2023-01-23 11:20:00,183.19,183.28,182.19,182.21,19249.0,183.19,183.28,182.19,182.21,19249.0
2023-01-23 11:30:00,182.18,182.65,182.07,182.49,9295.0,182.18,182.65,182.07,182.49,9295.0
2023-01-23 11:40:00,182.59,182.87,182.35,182.75,14548.0,182.59,182.87,182.35,182.75,14548.0
2023-01-23 11:50:00,182.79,183.04,182.52,182.97,125605.0,182.79,183.04,182.52,182.97,125605.0
2023-01-23 12:00:00,182.92,182.96,181.64,181.65,9406.0,182.92,182.96,181.64,181.65,9406.0
2023-01-23 12:10:00,181.64,182.16,181.53,182.1,10842.0,181.64,182.16,181.53,182.1,10842.0
2023-01-23 12:20:00,182.21,182.22,181.86,182.13,11292.0,182.21,182.22,181.86,182.13,11292.0
2023-01-23 12:30:00,182.17,182.71,182.1,182.6,15336.0,182.17,182.71,182.1,182.6,15336.0
2023-01-23 12:40:00,182.67,182.89,182.58,182.89,17387.0,182.67,182.89,182.58,182.89,17387.0
2023-01-23 12:50:00,182.85,183.47,182.73,183.47,18318.0,182.85,183.47,182.73,183.47,18318.0
2023-01-23 13:00:00,183.34,183.77,183.23,183.77,31830.0,183.34,183.77,183.23,183.77,31830.0
2023-01-23 13:10:00,183.81,183.85,183.5,183.67,17443.0,183.81,183.85,183.5,183.67,17443.0
2023-01-23 13:20:00,183.7,183.92,183.24,183.43,19052.0,183.7,183.92,183.24,183.43,19052.0
2023-01-23 13:30:00,183.46,183.85,183.42,183.7,15349.0,183.46,183.85,183.42,183.7,15349.0
2023-01-23 13:40:00,183.74,183.76,183.53,183.67,12179.0,183.74,183.76,183.53,183.67,12179.0
2023-01-23 13:50:00,183.61,183.71,182.87,182.87,16712.0,183.61,183.71,182.87,182.87,16712.0
2023-01-23 14:00:00,182.92,183.05,182.48,183.04,15303.0,182.92,183.05,182.48,183.04,15303.0
2023-01-23 14:10:00,183.07,183.23,182.48,183.04,17172.0,183.07,183.23,182.48,183.04,17172.0
2023-01-23 14:20:00,183.0,183.29,182.6,182.73,24961.0,183.0,183.29,182.6,182.73,24961.0
2023-01-23 14:30:00,182.76,182.83,182.33,182.4,11963.0,182.76,182.83,182.33,182.4,11963.0
2023-01-23 14:40:00,182.33,182.56,181.85,182.12,12860.0,182.33,182.56,181.85,182.12,12860.0
2023-01-23 14:50:00,182.07,182.62,181.98,182.61,11762.0,182.07,182.62,181.98,182.61,11762.0
2023-01-23 15:00:00,182.62,182.87,182.43,182.84,11993.0,182.62,182.87,182.43,182.84,11993.0
2023-01-23 15:10:00,182.79,183.37,182.76,183.16,29219.0,182.79,183.37,182.76,183.16,29219.0
2023-01-23 15:20:00,183.16,183.36,182.85,183.18,17323.0,183.16,183.36,182.85,183.18,17323.0
2023-01-23 15:30:00,183.21,183.53,183.16,183.51,31379.0,183.21,183.53,183.16,183.51,31379.0
2023-01-23 15:40:00,183.49,183.72,183.18,183.62,27061.0,183.49,183.72,183.18,183.62,27061.0
2023-01-23 15:50:00,183.66,184.24,183.34,183.39,136313.0,183.66,184.24,183.34,183.39,136313.0
2023-01-24 09:30:00,183.35,183.35,181.38,182.99,32690.0,183.35,183.35,181.38,182.99,32690.0
2023-01-24 09:40:00,182.95,183.59,182.44,182.61,22851.0,182.95,183.59,182.44,182.61,22851.0
2023-01-24 09:50:00,182.72,183.14,182.6,182.82,34616.0,182.72,183.14,182.6,182.82,34616.0
2023-01-24 10:00:00,182.72,182.98,182.37,182.96,17228.0,182.72,182.98,182.37,182.96,17228.0
2023-01-24 10:10:00,182.91,183.66,182.81,183.07,11194.0,182.91,183.66,182.81,183.07,11194.0
2023-01-24 10:20:00,183.23,183.38,182.51,182.98,12400.0,183.23,183.38,182.51,182.98,12400.0
2023-01-24 10:30:00,182.98,183.06,182.31,182.6,12187.0,182.98,183.06,182.31,182.6,12187.0
2023-01-24 10:40:00,182.5,182.74,182.2,182.6,8951.0,182.5,182.74,182.2,182.6,8951.0
2023-01-24 10:50:00,182.6,183.26,182.42,182.95,35335.0,182.6,183.26,182.42,182.95,35335.0
2023-01-24 11:00:00,182.9,182.9,182.47,182.54,7142.0,182.9,182.9,182.47,182.54,7142.0
2023-01-24 11:10:00,182.58,182.58,181.9,182.13,7048.0,182.58,182.58,181.9,182.13,7048.0
2023-01-24 11:20:00,182.09,182.6,181.78,182.6,26786.0,182.09,182.6,181.78,182.6,26786.0
2023-01-24 11:30:00,182.78,182.78,182.26,182.34,9993.0,182.78,182.78,182.26,182.34,9993.0
2023-01-24 11:40:00,182.38,182.55,182.19,182.34,7200.0,182.38,182.55,182.19,182.34,7200.0
2023-01-24 11:50:00,182.4,182.59,182.3,182.4,9140.0,182.4,182.59,182.3,182.4,9140.0
2023-01-24 12:00:00,182.38,182.79,182.0,182.65,26120.0,182.38,182.79,182.0,182.65,26120.0
2023-01-24 12:10:00,182.61,182.89,182.6,182.73,6171.0,182.61,182.89,182.6,182.73,6171.0
2023-01-24 12:20:00,182.65,182.73,182.53,182.6,5456.0,182.65,182.73,182.53,182.6,5456.0
2023-01-24 12:30:00,182.54,182.57,182.06,182.1,14809.0,182.54,182.57,182.06,182.1,14809.0
2023-01-24 12:40:00,182.1,182.2,181.96,182.12,11382.0,182.1,182.2,181.96,182.12,11382.0
2023-01-24 12:50:00,182.0,182.36,182.0,182.29,6142.0,182.0,182.36,182.0,182.29,6142.0
2023-01-24 13:00:00,182.31,182.43,181.89,182.17,14455.0,182.31,182.43,181.89,182.17,14455.0
2023-01-24 13:10:00,182.18,182.67,182.18,182.61,8007.0,182.18,182.67,182.18,182.61,8007.0
2023-01-24 13:20:00,182.64,182.79,182.56,182.74,7062.0,182.64,182.79,182.56,182.74,7062.0
2023-01-24 13:30:00,182.73,182.85,182.57,182.77,6106.0,182.73,182.85,182.57,182.77,6106.0
2023-01-24 13:40:00,182.77,182.89,182.27,182.33,5536.0,182.77,182.89,182.27,182.33,5536.0
2023-01-24 13:50:00,182.36,182.5,182.27,182.35,6945.0,182.36,182.5,182.27,182.35,6945.0
2023-01-24 14:00:00,182.35,182.37,181.94,182.13,8783.0,182.35,182.37,181.94,182.13,8783.0
2023-01-24 14:10:00,182.14,182.35,182.08,182.19,7222.0,182.14,182.35,182.08,182.19,7222.0
2023-01-24 14:20:00,182.23,182.41,182.06,182.41,7945.0,182.23,182.41,182.06,182.41,7945.0
2023-01-24 14:30:00,182.41,182.71,182.4,182.5,8021.0,182.41,182.71,182.4,182.5,8021.0
2023-01-24 14:40:00,182.47,182.53,182.24,182.25,7404.0,182.47,182.53,182.24,182.25,7404.0
2023-01-24 14:50:00,182.25,182.5,182.14,182.28,9874.0,182.25,182.5,182.14,182.28,9874.0
2023-01-24 15:00:00,182.28,182.28,181.97,181.98,5993.0,182.28,182.28,181.97,181.98,5993.0
2023-01-24 15:10:00,182.0,182.11,181.9,182.02,10762.0,182.0,182.11,181.9,182.02,10762.0
2023-01-24 15:20:00,182.02,182.25,181.98,182.15,9607.0,182.02,182.25,181.98,182.15,9607.0
2023-01-24 15:30:00,182.19,182.19,181.45,181.73,26649.0,182.19,182.19,181.45,181.73,26649.0
2023-01-24 15:40:00,181.72,181.82,181.41,181.78,23876.0,181.72,181.82,181.41,181.78,23876.0
2023-01-24 15:50:00,181.78,182.68,181.71,182.33,72131.0,181.78,182.68,181.71,182.33,72131.0
2023-01-25 09:30:00,179.31,180.39,178.24,179.27,35342.0,179.31,180.39,178.24,179.27,35342.0
2023-01-25 09:40:00,179.3,179.48,178.26,178.38,5817.0,179.3,179.48,178.26,178.38,5817.0
2023-01-25 09:50:00,178.56,178.89,177.41,177.62,20476.0,178.56,178.89,177.41,177.62,20476.0
2023-01-25 10:00:00,177.44,177.79,177.18,177.72,5654.0,177.44,177.79,177.18,177.72,5654.0
2023-01-25 10:10:00,177.45,177.71,176.89,177.14,17064.0,177.45,177.71,176.89,177.14,17064.0
2023-01-25 10:20:00,177.04,177.37,176.49,177.37,6765.0,177.04,177.37,176.49,177.37,6765.0
2023-01-25 10:30:00,177.3,177.67,176.95,177.16,4445.0,177.3,177.67,176.95,177.16,4445.0
2023-01-25 10:40:00,177.28,178.09,177.26,177.5,8496.0,177.28,178.09,177.26,177.5,8496.0
2023-01-25 10:50:00,177.5,178.33,177.38,178.33,8921.0,177.5,178.33,177.38,178.33,8921.0
2023-01-25 11:00:00,178.28,178.39,178.12,178.12,3383.0,178.28,178.39,178.12,178.12,3383.0
2023-01-25 11:10:00,178.15,178.91,178.06,178.73,7236.0,178.15,178.91,178.06,178.73,7236.0
2023-01-25 11:20:00,178.62,179.12,178.57,178.78,10932.0,178.62,179.12,178.57,178.78,10932.0
2023-01-25 11:30:00,178.84,179.1,178.82,179.03,9429.0,178.84,179.1,178.82,179.03,9429.0
2023-01-25 11:40:00,179.03,179.49,178.85,179.46,10895.0,179.03,179.49,178.85,179.46,10895.0
2023-01-25 11:50:00,179.57,180.43,179.48,179.79,14515.0,179.57,180.43,179.48,179.79,14515.0
2023-01-25 12:00:00,179.86,180.07,179.67,179.96,6735.0,179.86,180.07,179.67,179.96,6735.0
2023-01-25 12:10:00,179.87,179.98,179.73,179.8,6513.0,179.87,179.98,179.73,179.8,6513.0
2023-01-25 12:20:00,179.79,179.82,179.55,179.61,8227.0,179.79,179.82,179.55,179.61,8227.0
2023-01-25 12:30:00,179.65,179.88,179.57,179.85,4500.0,179.65,179.88,179.57,179.85,4500.0
2023-01-25 12:40:00,179.94,180.2,179.94,180.01,7059.0,179.94,180.2,179.94,180.01,7059.0
2023-01-25 12:50:00,180.01,180.06,179.79,179.81,10467.0,180.01,180.06,179.79,179.81,10467.0
2023-01-25 13:00:00,179.74,180.28,179.67,180.11,14053.0,179.74,180.28,179.67,180.11,14053.0
2023-01-25 13:10:00,180.12,180.4,180.06,180.11,17109.0,180.12,180.4,180.06,180.11,17109.0
2023-01-25 13:20:00,180.11,180.71,180.11,180.65,17295.0,180.11,180.71,180.11,180.65,17295.0
2023-01-25 13:30:00,180.67,180.67,180.27,180.34,12681.0,180.67,180.67,180.27,180.34,12681.0
2023-01-25 13:40:00,180.27,180.57,180.23,180.57,5428.0,180.27,180.57,180.23,180.57,5428.0
2023-01-25 13:50:00,180.56,181.02,180.55,180.87,26543.0,180.56,181.02,180.55,180.87,26543.0
2023-01-25 14:00:00,180.85,181.24,180.6,181.16,16247.0,180.85,181.24,180.6,181.16,16247.0
2023-01-25 14:10:00,181.21,182.33,181.21,182.32,23795.0,181.21,182.33,181.21,182.32,23795.0
2023-01-25 14:20:00,182.31,182.39,181.95,182.06,22111.0,182.31,182.39,181.95,182.06,22111.0
2023-01-25 14:30:00,182.01,182.09,181.34,181.39,10811.0,182.01,182.09,181.34,181.39,10811.0
2023-01-25 14:40:00,181.46,181.68,181.46,181.62,2200.0,181.46,181.68,181.46,181.62,2200.0
2023-01-25 14:50:00,181.74,182.16,181.74,182.14,3121.0,181.74,182.16,181.74,182.14,3121.0
2023-01-25 15:00:00,182.18,182.68,182.18,182.66,5119.0,182.18,182.68,182.18,182.66,5119.0
2023-01-25 15:10:00,182.69,182.76,182.11,182.15,4847.0,182.69,182.76,182.11,182.15,4847.0
2023-01-25 15:20:00,182.15,182.25,182.02,182.25,7250.0,182.15,182.25,182.02,182.25,7250.0
2023-01-25 15:30:00,182.31,182.39,181.91,182.21,17727.0,182.31,182.39,181.91,182.21,17727.0
2023-01-25 15:40:00,182.2,182.25,181.93,182.03,11485.0,182.2,182.25,181.93,182.03,11485.0
2023-01-25 15:50:00,181.98,182.52,181.76,182.38,75461.0,181.98,182.52,181.76,182.38,75461.0
2023-01-26 09:30:00,184.9,185.4,184.05,184.96,25622.0,184.9,185.4,184.05,184.96,25622.0
2023-01-26 09:40:00,184.94,185.13,183.81,184.01,10061.0,184.94,185.13,183.81,184.01,10061.0
2023-01-26 09:50:00,183.97,184.12,183.21,183.72,15639.0,183.97,184.12,183.21,183.72,15639.0
2023-01-26 10:00:00,183.77,183.93,183.01,183.49,23539.0,183.77,183.93,183.01,183.49,23539.0
2023-01-26 10:10:00,183.42,184.53,183.33,184.53,9121.0,183.42,184.53,183.33,184.53,9121.0
2023-01-26 10:20:00,184.46,184.76,184.27,184.32,9355.0,184.46,184.76,184.27,184.32,9355.0
2023-01-26 10:30:00,184.26,184.9,183.8,183.84,14437.0,184.26,184.9,183.8,183.84,14437.0
2023-01-26 10:40:00,183.54,184.05,183.54,184.05,5014.0,183.54,184.05,183.54,184.05,5014.0
2023-01-26 10:50:00,183.94,183.94,182.63,182.7,7816.0,183.94,183.94,182.63,182.7,7816.0
2023-01-26 11:00:00,182.72,183.32,182.59,183.14,9298.0,182.72,183.32,182.59,183.14,9298.0
2023-01-26 11:10:00,183.22,183.5,182.85,183.25,7669.0,183.22,183.5,182.85,183.25,7669.0
2023-01-26 11:20:00,183.2,183.2,182.62,183.05,5877.0,183.2,183.2,182.62,183.05,5877.0
2023-01-26 11:30:00,183.12,183.31,182.97,183.09,7366.0,183.12,183.31,182.97,183.09,7366.0
2023-01-26 11:40:00,183.12,183.26,183.0,183.26,8791.0,183.12,183.26,183.0,183.26,8791.0
2023-01-26 11:50:00,183.27,183.32,182.95,183.25,7180.0,183.27,183.32,182.95,183.25,7180.0
2023-01-26 12:00:00,183.24,183.68,183.22,183.68,8257.0,183.24,183.68,183.22,183.68,8257.0
2023-01-26 12:10:00,183.78,183.9,183.61,183.61,3856.0,183.78,183.9,183.61,183.61,3856.0
2023-01-26 12:20:00,183.62,183.8,183.49,183.52,3377.0,183.62,183.8,183.49,183.52,3377.0
2023-01-26 12:30:00,183.51,183.94,183.51,183.8,6715.0,183.51,183.94,183.51,183.8,6715.0
2023-01-26 12:40:00,183.8,183.93,183.52,183.55,6191.0,183.8,183.93,183.52,183.55,6191.0
2023-01-26 12:50:00,183.59,183.99,183.59,183.71,5799.0,183.59,183.99,183.59,183.71,5799.0
2023-01-26 13:00:00,183.73,183.9,183.3,183.39,3791.0,183.73,183.9,183.3,183.39,3791.0
2023-01-26 13:10:00,183.46,183.61,183.4,183.49,2708.0,183.46,183.61,183.4,183.49,2708.0
2023-01-26 13:20:00,183.56,183.96,183.56,183.92,1600.0,183.56,183.96,183.56,183.92,1600.0
2023-01-26 13:30:00,183.94,184.41,183.87,184.41,5859.0,183.94,184.41,183.87,184.41,5859.0
2023-01-26 13:40:00,184.44,184.59,184.3,184.42,5315.0,184.44,184.59,184.3,184.42,5315.0
2023-01-26 13:50:00,184.46,184.56,184.12,184.16,5883.0,184.46,184.56,184.12,184.16,5883.0
2023-01-26 14:00:00,184.18,184.18,183.93,184.06,13268.0,184.18,184.18,183.93,184.06,13268.0
2023-01-26 14:10:00,184.08,184.46,184.07,184.45,8307.0,184.08,184.46,184.07,184.45,8307.0
2023-01-26 14:20:00,184.49,184.68,184.44,184.47,5070.0,184.49,184.68,184.44,184.47,5070.0
2023-01-26 14:30:00,184.5,184.73,184.42,184.57,5835.0,184.5,184.73,184.42,184.57,5835.0
2023-01-26 14:40:00,184.73,184.99,184.73,184.81,4283.0,184.73,184.99,184.73,184.81,4283.0
2023-01-26 14:50:00,184.73,184.87,184.62,184.84,2600.0,184.73,184.87,184.62,184.84,2600.0
2023-01-26 15:00:00,184.8,185.05,184.76,184.96,13851.0,184.8,185.05,184.76,184.96,13851.0
2023-01-26 15:10:00,185.01,185.38,184.94,185.31,7474.0,185.01,185.38,184.94,185.31,7474.0
2023-01-26 15:20:00,185.3,185.86,185.3,185.69,9185.0,185.3,185.86,185.3,185.69,9185.0
2023-01-26 15:30:00,185.63,185.8,185.54,185.58,8040.0,185.63,185.8,185.54,185.58,8040.0
2023-01-26 15:40:00,185.56,185.63,185.3,185.52,13136.0,185.56,185.63,185.3,185.52,13136.0
2023-01-26 15:50:00,185.53,185.86,185.41,185.63,57284.0,185.53,185.86,185.41,185.63,57284.0
2023-01-27 09:30:00,183.93,184.41,183.11,183.89,29517.0,183.93,184.41,183.11,183.89,29517.0
2023-01-27 09:40:00,183.83,185.05,183.76,184.89,15003.0,183.83,185.05,183.76,184.89,15003.0
2023-01-27 09:50:00,184.88,185.15,184.63,184.75,8330.0,184.88,185.15,184.63,184.75,8330.0
2023-01-27 10:00:00,184.92,186.21,184.43,185.8,13416.0,184.92,186.21,184.43,185.8,13416.0
2023-01-27 10:10:00,186.0,186.24,185.51,185.51,21359.0,186.0,186.24,185.51,185.51,21359.0
2023-01-27 10:20:00,185.6,185.6,184.74,185.07,10298.0,185.6,185.6,184.74,185.07,10298.0
2023-01-27 10:30:00,185.06,185.26,184.72,185.0,10343.0,185.06,185.26,184.72,185.0,10343.0
2023-01-27 10:40:00,184.86,184.98,184.16,184.28,9997.0,184.86,184.98,184.16,184.28,9997.0
2023-01-27 10:50:00,184.34,184.64,183.95,184.19,26100.0,184.34,184.64,183.95,184.19,26100.0
2023-01-27 11:00:00,184.12,184.25,183.64,183.8,17450.0,184.12,184.25,183.64,183.8,17450.0
2023-01-27 11:10:00,183.98,184.5,183.98,184.43,6790.0,183.98,184.5,183.98,184.43,6790.0
2023-01-27 11:20:00,184.47,184.9,184.45,184.6,12690.0,184.47,184.9,184.45,184.6,12690.0
2023-01-27 11:30:00,184.71,185.17,184.71,185.03,6354.0,184.71,185.17,184.71,185.03,6354.0
2023-01-27 11:40:00,185.05,185.1,184.52,184.62,13434.0,185.05,185.1,184.52,184.62,13434.0
2023-01-27 11:50:00,184.68,184.71,184.49,184.67,15653.0,184.68,184.71,184.49,184.67,15653.0
2023-01-27 12:00:00,184.6,184.67,184.38,184.47,9794.0,184.6,184.67,184.38,184.47,9794.0
2023-01-27 12:10:00,184.5,185.07,184.44,184.98,3700.0,184.5,185.07,184.44,184.98,3700.0
2023-01-27 12:20:00,184.97,184.97,184.41,184.55,9385.0,184.97,184.97,184.41,184.55,9385.0
2023-01-27 12:30:00,184.49,184.88,184.38,184.88,7484.0,184.49,184.88,184.38,184.88,7484.0
2023-01-27 12:40:00,184.93,184.93,184.64,184.76,3561.0,184.93,184.93,184.64,184.76,3561.0
2023-01-27 12:50:00,184.75,185.15,184.75,185.03,3217.0,184.75,185.15,184.75,185.03,3217.0
2023-01-27 13:00:00,185.06,185.07,184.78,184.78,2900.0,185.06,185.07,184.78,184.78,2900.0
2023-01-27 13:10:00,184.78,184.8,184.55,184.6,2025.0,184.78,184.8,184.55,184.6,2025.0
2023-01-27 13:20:00,184.61,185.09,184.6,185.03,5045.0,184.61,185.09,184.6,185.03,5045.0
2023-01-27 13:30:00,185.09,185.34,185.09,185.33,5376.0,185.09,185.34,185.09,185.33,5376.0
2023-01-27 13:40:00,185.26,185.37,185.15,185.15,6327.0,185.26,185.37,185.15,185.15,6327.0
2023-01-27 13:50:00,185.07,185.07,184.76,184.88,8222.0,185.07,185.07,184.76,184.88,8222.0
2023-01-27 14:00:00,184.91,185.29,184.89,184.9,8214.0,184.91,185.29,184.89,184.9,8214.0
2023-01-27 14:10:00,184.93,185.19,184.93,185.07,6925.0,184.93,185.19,184.93,185.07,6925.0
2023-01-27 14:20:00,185.02,185.13,184.81,184.81,7964.0,185.02,185.13,184.81,184.81,7964.0
2023-01-27 14:30:00,184.9,185.14,184.85,185.01,9887.0,184.9,185.14,184.85,185.01,9887.0
2023-01-27 14:40:00,184.98,185.13,184.98,185.13,8374.0,184.98,185.13,184.98,185.13,8374.0
2023-01-27 14:50:00,185.09,185.14,184.96,185.05,6848.0,185.09,185.14,184.96,185.05,6848.0
2023-01-27 15:00:00,185.05,185.92,185.05,185.89,12675.0,185.05,185.92,185.05,185.89,12675.0
2023-01-27 15:10:00,185.92,185.92,185.45,185.74,12544.0,185.92,185.92,185.45,185.74,12544.0
2023-01-27 15:20:00,185.78,185.93,185.6,185.93,17894.0,185.78,185.93,185.6,185.93,17894.0
2023-01-27 15:30:00,185.9,185.95,185.54,185.58,15907.0,185.9,185.95,185.54,185.58,15907.0
2023-01-27 15:40:00,185.57,186.0,185.17,185.19,36792.0,185.57,186.0,185.17,185.19,36792.0
2023-01-27 15:50:00,185.17,185.19,184.59,185.03,99460.0,185.17,185.19,184.59,185.03,99460.0
2023-01-30 09:30:00,183.69,183.72,182.07,183.0,35971.0,183.69,183.72,182.07,183.0,35971.0
2023-01-30 09:40:00,182.94,183.02,182.11,182.93,12215.0,182.94,183.02,182.11,182.93,12215.0
2023-01-30 09:50:00,183.08,183.15,182.11,183.03,20507.0,183.08,183.15,182.11,183.03,20507.0
2023-01-30 10:00:00,182.92,183.52,182.68,183.12,5442.0,182.92,183.52,182.68,183.12,5442.0
2023-01-30 10:10:00,183.28,183.46,182.67,182.88,30284.0,183.28,183.46,182.67,182.88,30284.0
2023-01-30 10:20:00,182.98,183.14,182.11,182.38,7998.0,182.98,183.14,182.11,182.38,7998.0
2023-01-30 10:30:00,182.42,182.42,181.42,181.42,5025.0,182.42,182.42,181.42,181.42,5025.0
2023-01-30 10:40:00,181.44,181.78,181.21,181.71,9914.0,181.44,181.78,181.21,181.71,9914.0
2023-01-30 10:50:00,181.76,182.41,181.69,182.35,7356.0,181.76,182.41,181.69,182.35,7356.0
2023-01-30 11:00:00,182.24,182.62,182.19,182.62,7439.0,182.24,182.62,182.19,182.62,7439.0
2023-01-30 11:10:00,182.73,183.26,182.71,183.19,16101.0,182.73,183.26,182.71,183.19,16101.0
2023-01-30 11:20:00,183.22,183.48,182.88,183.47,6487.0,183.22,183.48,182.88,183.47,6487.0
2023-01-30 11:30:00,183.55,183.64,182.96,183.07,7292.0,183.55,183.64,182.96,183.07,7292.0
2023-01-30 11:40:00,183.03,183.2,182.78,182.78,9922.0,183.03,183.2,182.78,182.78,9922.0
2023-01-30 11:50:00,182.77,182.97,182.28,182.6,18877.0,182.77,182.97,182.28,182.6,18877.0
2023-01-30 12:00:00,182.6,182.64,182.35,182.47,17511.0,182.6,182.64,182.35,182.47,17511.0
2023-01-30 12:10:00,182.5,182.5,182.11,182.28,6599.0,182.5,182.5,182.11,182.28,6599.0
2023-01-30 12:20:00,182.25,182.46,182.08,182.46,10317.0,182.25,182.46,182.08,182.46,10317.0
2023-01-30 12:30:00,182.43,182.52,182.03,182.09,3842.0,182.43,182.52,182.03,182.09,3842.0
2023-01-30 12:40:00,182.02,182.16,181.51,181.61,8094.0,182.02,182.16,181.51,181.61,8094.0
2023-01-30 12:50:00,181.59,181.97,181.44,181.75,6679.0,181.59,181.97,181.44,181.75,6679.0
2023-01-30 13:00:00,181.8,182.24,181.62,182.24,4121.0,181.8,182.24,181.62,182.24,4121.0
2023-01-30 13:10:00,182.34,182.42,182.01,182.31,3361.0,182.34,182.42,182.01,182.31,3361.0
2023-01-30 13:20:00,182.36,182.36,182.06,182.18,2864.0,182.36,182.36,182.06,182.18,2864.0
2023-01-30 13:30:00,182.08,182.08,181.86,181.97,3275.0,182.08,182.08,181.86,181.97,3275.0
2023-01-30 13:40:00,181.82,181.92,181.69,181.92,3200.0,181.82,181.92,181.69,181.92,3200.0
2023-01-30 13:50:00,181.89,182.09,181.72,182.03,5416.0,181.89,182.09,181.72,182.03,5416.0
2023-01-30 14:00:00,181.96,182.19,181.95,181.97,3600.0,181.96,182.19,181.95,181.97,3600.0
2023-01-30 14:10:00,181.96,182.03,181.78,181.78,5247.0,181.96,182.03,181.78,181.78,5247.0
2023-01-30 14:20:00,181.83,181.91,181.62,181.64,6044.0,181.83,181.91,181.62,181.64,6044.0
2023-01-30 14:30:00,181.66,181.78,181.5,181.5,8138.0,181.66,181.78,181.5,181.5,8138.0
2023-01-30 14:40:00,181.4,181.62,181.31,181.34,3504.0,181.4,181.62,181.31,181.34,3504.0
2023-01-30 14:50:00,181.34,181.62,181.25,181.62,4829.0,181.34,181.62,181.25,181.62,4829.0
2023-01-30 15:00:00,181.6,181.84,181.34,181.52,11105.0,181.6,181.84,181.34,181.52,11105.0
2023-01-30 15:10:00,181.44,181.5,181.01,181.17,8775.0,181.44,181.5,181.01,181.17,8775.0
2023-01-30 15:20:00,181.22,181.24,180.91,181.19,7296.0,181.22,181.24,180.91,181.19,7296.0
2023-01-30 15:30:00,181.15,181.46,181.08,181.38,20491.0,181.15,181.46,181.08,181.38,20491.0
2023-01-30 15:40:00,181.4,181.49,181.07,181.07,33873.0,181.4,181.49,181.07,181.07,33873.0
2023-01-30 15:50:00,181.06,181.25,180.61,180.73,132588.0,181.06,181.25,180.61,180.73,132588.0
2023-01-31 09:30:00,181.36,181.82,180.86,181.77,41244.0,181.36,181.82,180.86,181.77,41244.0
2023-01-31 09:40:00,181.81,182.01,181.31,181.49,31431.0,181.81,182.01,181.31,181.49,31431.0
2023-01-31 09:50:00,181.62,181.77,181.04,181.16,14796.0,181.62,181.77,181.04,181.16,14796.0
2023-01-31 10:00:00,181.08,181.66,180.75,181.02,17907.0,181.08,181.66,180.75,181.02,17907.0
2023-01-31 10:10:00,180.95,182.34,180.94,182.23,20989.0,180.95,182.34,180.94,182.23,20989.0
2023-01-31 10:20:00,182.16,182.35,181.79,182.13,9682.0,182.16,182.35,181.79,182.13,9682.0
2023-01-31 10:30:00,182.19,182.35,181.74,182.21,18252.0,182.19,182.35,181.74,182.21,18252.0
2023-01-31 10:40:00,182.16,182.19,181.66,181.7,5500.0,182.16,182.19,181.66,181.7,5500.0
2023-01-31 10:50:00,181.83,182.18,181.6,182.18,8716.0,181.83,182.18,181.6,182.18,8716.0
2023-01-31 11:00:00,182.15,182.34,181.96,181.97,17485.0,182.15,182.34,181.96,181.97,17485.0
2023-01-31 11:10:00,181.94,182.57,181.85,182.35,8759.0,181.94,182.57,181.85,182.35,8759.0
2023-01-31 11:20:00,182.35,182.65,182.26,182.61,5622.0,182.35,182.65,182.26,182.61,5622.0
2023-01-31 11:30:00,182.72,182.75,182.46,182.5,9634.0,182.72,182.75,182.46,182.5,9634.0
2023-01-31 11:40:00,182.55,182.59,182.22,182.26,5929.0,182.55,182.59,182.22,182.26,5929.0
2023-01-31 11:50:00,182.34,183.09,182.25,182.92,11606.0,182.34,183.09,182.25,182.92,11606.0
2023-01-31 12:00:00,182.84,182.93,182.42,182.73,12713.0,182.84,182.93,182.42,182.73,12713.0
2023-01-31 12:10:00,182.68,183.33,182.56,183.29,11870.0,182.68,183.33,182.56,183.29,11870.0
2023-01-31 12:20:00,183.29,183.29,182.94,183.02,7101.0,183.29,183.29,182.94,183.02,7101.0
2023-01-31 12:30:00,183.07,183.44,183.02,183.33,15249.0,183.07,183.44,183.02,183.33,15249.0
2023-01-31 12:40:00,183.36,183.63,183.36,183.39,13287.0,183.36,183.63,183.36,183.39,13287.0
2023-01-31 12:50:00,183.34,183.4,182.95,182.99,6991.0,183.34,183.4,182.95,182.99,6991.0
2023-01-31 13:00:00,182.96,183.27,182.93,183.11,6675.0,182.96,183.27,182.93,183.11,6675.0
2023-01-31 13:10:00,183.04,183.2,182.86,183.04,7337.0,183.04,183.2,182.86,183.04,7337.0
2023-01-31 13:20:00,183.03,183.03,182.61,182.84,5216.0,183.03,183.03,182.61,182.84,5216.0
2023-01-31 13:30:00,182.88,182.94,182.72,182.76,7445.0,182.88,182.94,182.72,182.76,7445.0
2023-01-31 13:40:00,182.81,183.54,182.81,183.54,6360.0,182.81,183.54,182.81,183.54,6360.0
2023-01-31 13:50:00,183.52,183.73,183.48,183.62,14571.0,183.52,183.73,183.48,183.62,14571.0
2023-01-31 14:00:00,183.54,183.58,183.2,183.4,11395.0,183.54,183.58,183.2,183.4,11395.0
2023-01-31 14:10:00,183.35,183.44,183.17,183.37,12575.0,183.35,183.44,183.17,183.37,12575.0
2023-01-31 14:20:00,183.39,183.43,183.21,183.21,11509.0,183.39,183.43,183.21,183.21,11509.0
2023-01-31 14:30:00,183.2,183.3,183.14,183.19,5538.0,183.2,183.3,183.14,183.19,5538.0
2023-01-31 14:40:00,183.2,183.44,183.19,183.43,6680.0,183.2,183.44,183.19,183.43,6680.0
2023-01-31 14:50:00,183.47,183.47,182.85,182.87,17050.0,183.47,183.47,182.85,182.87,17050.0
2023-01-31 15:00:00,182.9,183.19,182.76,182.76,19133.0,182.9,183.19,182.76,182.76,19133.0
2023-01-31 15:10:00,182.66,182.67,181.98,182.11,23776.0,182.66,182.67,181.98,182.11,23776.0
2023-01-31 15:20:00,182.15,182.15,181.9,181.95,22538.0,182.15,182.15,181.9,181.95,22538.0
2023-01-31 15:30:00,181.9,182.23,181.89,182.08,22451.0,181.9,182.23,181.89,182.08,22451.0
2023-01-31 15:40:00,182.06,182.48,182.06,182.32,30437.0,182.06,182.48,182.06,182.32,30437.0
2023-01-31 15:50:00,182.34,183.54,182.33,182.72,313828.0,182.34,183.54,182.33,182.72,313828.0
2023-02-01 09:30:00,181.78,182.6,181.28,182.53,38844.0,181.78,182.6,181.28,182.53,38844.0
2023-02-01 09:40:00,182.58,182.91,181.96,182.86,13223.0,182.58,182.91,181.96,182.86,13223.0
2023-02-01 09:50:00,182.76,183.38,182.68,182.91,12294.0,182.76,183.38,182.68,182.91,12294.0
2023-02-01 10:00:00,183.08,183.08,182.15,183.0,15433.0,183.08,183.08,182.15,183.0,15433.0
2023-02-01 10:10:00,183.0,183.82,182.99,183.41,19413.0,183.0,183.82,182.99,183.41,19413.0
2023-02-01 10:20:00,183.46,184.11,183.46,183.7,13781.0,183.46,184.11,183.46,183.7,13781.0
2023-02-01 10:30:00,183.83,183.96,183.28,183.66,10289.0,183.83,183.96,183.28,183.66,10289.0
2023-02-01 10:40:00,183.72,183.73,182.45,182.79,13476.0,183.72,183.73,182.45,182.79,13476.0
2023-02-01 10:50:00,182.75,182.76,182.16,182.53,17062.0,182.75,182.76,182.16,182.53,17062.0
2023-02-01 11:00:00,182.45,183.08,182.29,183.08,13112.0,182.45,183.08,182.29,183.08,13112.0
2023-02-01 11:10:00,183.06,183.5,183.02,183.44,13958.0,183.06,183.5,183.02,183.44,13958.0
2023-02-01 11:20:00,183.48,183.68,183.39,183.59,5647.0,183.48,183.68,183.39,183.59,5647.0
2023-02-01 11:30:00,183.63,183.87,183.62,183.72,8603.0,183.63,183.87,183.62,183.72,8603.0
2023-02-01 11:40:00,183.7,183.71,183.44,183.62,8344.0,183.7,183.71,183.44,183.62,8344.0
2023-02-01 11:50:00,183.59,183.68,183.16,183.21,6066.0,183.59,183.68,183.16,183.21,6066.0
2023-02-01 12:00:00,183.3,183.45,183.13,183.24,6474.0,183.3,183.45,183.13,183.24,6474.0
2023-02-01 12:10:00,183.36,183.51,183.16,183.28,9631.0,183.36,183.51,183.16,183.28,9631.0
2023-02-01 12:20:00,183.36,183.57,183.31,183.47,5559.0,183.36,183.57,183.31,183.47,5559.0
2023-02-01 12:30:00,183.49,183.49,183.31,183.46,2584.0,183.49,183.49,183.31,183.46,2584.0
2023-02-01 12:40:00,183.45,183.91,183.44,183.77,8164.0,183.45,183.91,183.44,183.77,8164.0
2023-02-01 12:50:00,183.75,184.18,183.73,183.89,4411.0,183.75,184.18,183.73,183.89,4411.0
2023-02-01 13:00:00,183.89,183.94,183.72,183.75,3184.0,183.89,183.94,183.72,183.75,3184.0
2023-02-01 13:10:00,183.75,183.82,183.59,183.63,4413.0,183.75,183.82,183.59,183.63,4413.0
2023-02-01 13:20:00,183.63,183.94,183.63,183.94,3526.0,183.63,183.94,183.63,183.94,3526.0
2023-02-01 13:30:00,183.95,184.16,183.95,184.05,10328.0,183.95,184.16,183.95,184.05,10328.0
2023-02-01 13:40:00,184.1,184.3,183.8,183.8,2800.0,184.1,184.3,183.8,183.8,2800.0
2023-02-01 13:50:00,183.81,184.14,183.69,183.88,4064.0,183.81,184.14,183.69,183.88,4064.0
2023-02-01 14:00:00,183.62,184.48,182.9,184.25,14196.0,183.62,184.48,182.9,184.25,14196.0
2023-02-01 14:10:00,184.34,184.7,184.04,184.7,6926.0,184.34,184.7,184.04,184.7,6926.0
2023-02-01 14:20:00,184.78,184.94,184.33,184.33,3746.0,184.78,184.94,184.33,184.33,3746.0
2023-02-01 14:30:00,184.44,185.55,183.17,185.49,20373.0,184.44,185.55,183.17,185.49,20373.0
2023-02-01 14:40:00,185.68,188.05,185.48,187.65,32885.0,185.68,188.05,185.48,187.65,32885.0
2023-02-01 14:50:00,187.71,188.47,187.37,187.55,44634.0,187.71,188.47,187.37,187.55,44634.0
2023-02-01 15:00:00,187.68,189.78,187.61,189.78,28154.0,187.68,189.78,187.61,189.78,28154.0
2023-02-01 15:10:00,189.81,189.81,187.98,188.78,21578.0,189.81,189.81,187.98,188.78,21578.0
2023-02-01 15:20:00,188.82,189.06,188.28,188.98,43126.0,188.82,189.06,188.28,188.98,43126.0
2023-02-01 15:30:00,189.0,189.97,188.65,189.74,44530.0,189.0,189.97,188.65,189.74,44530.0
2023-02-01 15:40:00,189.68,190.25,189.33,189.43,37446.0,189.68,190.25,189.33,189.43,37446.0
2023-02-01 15:50:00,189.37,189.44,188.41,188.82,152962.0,189.37,189.44,188.41,188.82,152962.0
2023-02-02 09:30:00,190.6,191.85,189.2,190.46,89061.0,190.6,191.85,189.2,190.46,89061.0
2023-02-02 09:40:00,190.49,191.57,190.22,191.5,43291.0,190.49,191.57,190.22,191.5,43291.0
2023-02-02 09:50:00,191.42,191.46,189.05,189.18,15177.0,191.42,191.46,189.05,189.18,15177.0
2023-02-02 10:00:00,188.94,189.91,188.63,189.68,36606.0,188.94,189.91,188.63,189.68,36606.0
2023-02-02 10:10:00,189.67,189.96,189.01,189.55,49822.0,189.67,189.96,189.01,189.55,49822.0
2023-02-02 10:20:00,189.58,190.13,189.04,190.05,16718.0,189.58,190.13,189.04,190.05,16718.0
2023-02-02 10:30:00,190.05,191.43,189.98,191.25,17179.0,190.05,191.43,189.98,191.25,17179.0
2023-02-02 10:40:00,191.38,191.58,190.69,191.05,12933.0,191.38,191.58,190.69,191.05,12933.0
2023-02-02 10:50:00,191.1,191.65,191.1,191.44,33736.0,191.1,191.65,191.1,191.44,33736.0
2023-02-02 11:00:00,191.37,191.52,190.96,191.28,10997.0,191.37,191.52,190.96,191.28,10997.0
2023-02-02 11:10:00,191.23,191.61,190.99,191.05,31476.0,191.23,191.61,190.99,191.05,31476.0
2023-02-02 11:20:00,191.02,191.49,190.69,190.69,23031.0,191.02,191.49,190.69,190.69,23031.0
2023-02-02 11:30:00,190.7,191.19,190.63,190.8,22064.0,190.7,191.19,190.63,190.8,22064.0
2023-02-02 11:40:00,190.83,190.91,190.41,190.71,14211.0,190.83,190.91,190.41,190.71,14211.0
2023-02-02 11:50:00,190.74,190.99,190.19,190.23,10481.0,190.74,190.99,190.19,190.23,10481.0
2023-02-02 12:00:00,190.22,190.62,190.22,190.42,11590.0,190.22,190.62,190.22,190.42,11590.0
2023-02-02 12:10:00,190.35,191.47,190.34,191.44,11825.0,190.35,191.47,190.34,191.44,11825.0
2023-02-02 12:20:00,191.39,191.5,191.23,191.43,9675.0,191.39,191.5,191.23,191.43,9675.0
2023-02-02 12:30:00,191.36,191.74,191.36,191.45,12290.0,191.36,191.74,191.36,191.45,12290.0
2023-02-02 12:40:00,191.47,191.47,190.87,191.05,13436.0,191.47,191.47,190.87,191.05,13436.0
2023-02-02 12:50:00,191.11,191.45,190.98,191.23,7936.0,191.11,191.45,190.98,191.23,7936.0
2023-02-02 13:00:00,191.37,191.57,191.28,191.52,6454.0,191.37,191.57,191.28,191.52,6454.0
2023-02-02 13:10:00,191.53,191.89,191.47,191.89,7244.0,191.53,191.89,191.47,191.89,7244.0
2023-02-02 13:20:00,191.84,191.92,191.13,191.35,14394.0,191.84,191.92,191.13,191.35,14394.0
2023-02-02 13:30:00,191.33,191.61,191.33,191.56,13024.0,191.33,191.61,191.33,191.56,13024.0
2023-02-02 13:40:00,191.62,191.77,191.39,191.49,8598.0,191.62,191.77,191.39,191.49,8598.0
2023-02-02 13:50:00,191.49,191.84,191.39,191.62,12873.0,191.49,191.84,191.39,191.62,12873.0
2023-02-02 14:00:00,191.6,191.69,190.95,191.0,6847.0,191.6,191.69,190.95,191.0,6847.0
2023-02-02 14:10:00,190.95,190.96,190.01,190.14,30209.0,190.95,190.96,190.01,190.14,30209.0
2023-02-02 14:20:00,190.21,190.36,189.82,189.89,12226.0,190.21,190.36,189.82,189.89,12226.0
2023-02-02 14:30:00,189.92,190.07,189.34,189.67,21020.0,189.92,190.07,189.34,189.67,21020.0
2023-02-02 14:40:00,189.69,189.69,189.03,189.61,33542.0,189.69,189.69,189.03,189.61,33542.0
2023-02-02 14:50:00,189.66,189.76,189.19,189.24,10565.0,189.66,189.76,189.19,189.24,10565.0
2023-02-02 15:00:00,189.17,189.49,188.82,189.05,18701.0,189.17,189.49,188.82,189.05,18701.0
2023-02-02 15:10:00,189.11,189.37,188.99,189.33,19559.0,189.11,189.37,188.99,189.33,19559.0
2023-02-02 15:20:00,189.25,189.49,188.79,189.07,20859.0,189.25,189.49,188.79,189.07,20859.0
2023-02-02 15:30:00,189.11,189.39,188.9,188.9,26295.0,189.11,189.39,188.9,188.9,26295.0
2023-02-02 15:40:00,188.94,189.06,188.54,188.64,23676.0,188.94,189.06,188.54,188.64,23676.0
2023-02-02 15:50:00,188.68,189.21,188.4,189.2,197966.0,188.68,189.21,188.4,189.2,197966.0
2023-02-03 09:30:00,185.43,186.94,184.23,186.94,31267.0,185.43,186.94,184.23,186.94,31267.0
2023-02-03 09:40:00,186.78,187.3,186.14,187.17,19055.0,186.78,187.3,186.14,187.17,19055.0
2023-02-03 09:50:00,187.1,187.14,186.13,186.22,22067.0,187.1,187.14,186.13,186.22,22067.0
2023-02-03 10:00:00,186.23,186.85,185.95,186.48,29194.0,186.23,186.85,185.95,186.48,29194.0
2023-02-03 10:10:00,186.59,187.82,186.4,187.46,6209.0,186.59,187.82,186.4,187.46,6209.0
2023-02-03 10:20:00,187.53,188.03,187.4,187.46,10719.0,187.53,188.03,187.4,187.46,10719.0
2023-02-03 10:30:00,187.6,188.68,187.6,188.4,8081.0,187.6,188.68,187.6,188.4,8081.0
2023-02-03 10:40:00,188.36,188.63,187.94,188.44,6613.0,188.36,188.63,187.94,188.44,6613.0
2023-02-03 10:50:00,188.35,188.35,187.46,187.56,8497.0,188.35,188.35,187.46,187.56,8497.0
2023-02-03 11:00:00,187.36,187.66,187.31,187.36,6943.0,187.36,187.66,187.31,187.36,6943.0
2023-02-03 11:10:00,187.36,188.21,187.36,187.81,7582.0,187.36,188.21,187.36,187.81,7582.0
2023-02-03 11:20:00,187.76,187.98,187.44,187.66,5176.0,187.76,187.98,187.44,187.66,5176.0
2023-02-03 11:30:00,187.67,188.02,187.04,187.05,8895.0,187.67,188.02,187.04,187.05,8895.0
2023-02-03 11:40:00,187.02,187.54,186.85,186.85,8645.0,187.02,187.54,186.85,186.85,8645.0
2023-02-03 11:50:00,186.72,187.32,186.67,186.67,6170.0,186.72,187.32,186.67,186.67,6170.0
2023-02-03 12:00:00,186.68,187.31,186.68,187.22,11434.0,186.68,187.31,186.68,187.22,11434.0
2023-02-03 12:10:00,187.24,187.7,187.23,187.69,3832.0,187.24,187.7,187.23,187.69,3832.0
2023-02-03 12:20:00,187.6,187.85,187.47,187.72,3223.0,187.6,187.85,187.47,187.72,3223.0
2023-02-03 12:30:00,187.71,187.79,187.5,187.53,4930.0,187.71,187.79,187.5,187.53,4930.0
2023-02-03 12:40:00,187.5,187.7,187.46,187.59,7112.0,187.5,187.7,187.46,187.59,7112.0
2023-02-03 12:50:00,187.53,187.63,186.31,186.39,9325.0,187.53,187.63,186.31,186.39,9325.0
2023-02-03 13:00:00,186.41,186.64,185.94,185.94,7685.0,186.41,186.64,185.94,185.94,7685.0
2023-02-03 13:10:00,185.92,186.22,185.83,186.11,4169.0,185.92,186.22,185.83,186.11,4169.0
2023-02-03 13:20:00,186.07,186.3,186.07,186.1,3200.0,186.07,186.3,186.07,186.1,3200.0
2023-02-03 13:30:00,186.0,186.02,185.66,185.88,12636.0,186.0,186.02,185.66,185.88,12636.0
2023-02-03 13:40:00,185.81,185.92,184.91,185.45,12387.0,185.81,185.92,184.91,185.45,12387.0
2023-02-03 13:50:00,185.54,185.88,185.38,185.38,8842.0,185.54,185.88,185.38,185.38,8842.0
2023-02-03 14:00:00,185.37,185.37,184.94,185.16,10069.0,185.37,185.37,184.94,185.16,10069.0
2023-02-03 14:10:00,185.11,185.32,184.8,185.11,7950.0,185.11,185.32,184.8,185.11,7950.0
2023-02-03 14:20:00,185.13,185.37,184.99,185.37,7063.0,185.13,185.37,184.99,185.37,7063.0
2023-02-03 14:30:00,185.36,185.61,184.93,185.52,6419.0,185.36,185.61,184.93,185.52,6419.0
2023-02-03 14:40:00,185.57,185.68,185.13,185.39,5730.0,185.57,185.68,185.13,185.39,5730.0
2023-02-03 14:50:00,185.3,185.43,184.98,185.16,22599.0,185.3,185.43,184.98,185.16,22599.0
2023-02-03 15:00:00,185.15,185.4,184.95,185.39,20840.0,185.15,185.4,184.95,185.39,20840.0
2023-02-03 15:10:00,185.33,186.08,185.17,185.97,14128.0,185.33,186.08,185.17,185.97,14128.0
2023-02-03 15:20:00,185.98,186.11,185.64,185.69,14914.0,185.98,186.11,185.64,185.69,14914.0
2023-02-03 15:30:00,185.69,185.72,185.45,185.45,13567.0,185.69,185.72,185.45,185.45,13567.0
2023-02-03 15:40:00,185.43,185.89,185.43,185.55,21151.0,185.43,185.89,185.43,185.55,21151.0
2023-02-03 15:50:00,185.48,186.38,185.44,185.83,79362.0,185.48,186.38,185.44,185.83,79362.0
2023-02-06 09:30:00,184.46,185.29,183.99,184.94,34919.0,184.46,185.29,183.99,184.94,34919.0
2023-02-06 09:40:00,184.89,185.77,184.46,185.44,18357.0,184.89,185.77,184.46,185.44,18357.0
2023-02-06 09:50:00,185.37,185.8,184.91,185.46,9282.0,185.37,185.8,184.91,185.46,9282.0
2023-02-06 10:00:00,185.44,186.82,185.35,186.79,10130.0,185.44,186.82,185.35,186.79,10130.0
2023-02-06 10:10:00,186.78,186.78,185.33,185.33,14132.0,186.78,186.78,185.33,185.33,14132.0
2023-02-06 10:20:00,185.32,185.52,184.87,184.96,6728.0,185.32,185.52,184.87,184.96,6728.0
2023-02-06 10:30:00,184.95,185.25,184.73,185.07,9199.0,184.95,185.25,184.73,185.07,9199.0
2023-02-06 10:40:00,184.95,185.26,184.89,185.21,5076.0,184.95,185.26,184.89,185.21,5076.0
2023-02-06 10:50:00,185.15,186.07,185.15,185.93,5402.0,185.15,186.07,185.15,185.93,5402.0
2023-02-06 11:00:00,185.92,186.26,185.63,185.64,6740.0,185.92,186.26,185.63,185.64,6740.0
2023-02-06 11:10:00,185.66,186.98,185.61,186.91,13208.0,185.66,186.98,185.61,186.91,13208.0
2023-02-06 11:20:00,186.9,186.99,186.48,186.49,5735.0,186.9,186.99,186.48,186.49,5735.0
2023-02-06 11:30:00,186.49,186.98,186.48,186.96,14482.0,186.49,186.98,186.48,186.96,14482.0
2023-02-06 11:40:00,186.91,186.93,186.28,186.36,26478.0,186.91,186.93,186.28,186.36,26478.0
2023-02-06 11:50:00,186.34,186.61,185.91,186.19,24700.0,186.34,186.61,185.91,186.19,24700.0
2023-02-06 12:00:00,186.15,186.22,185.8,186.21,8383.0,186.15,186.22,185.8,186.21,8383.0
2023-02-06 12:10:00,186.23,186.6,186.22,186.28,10154.0,186.23,186.6,186.22,186.28,10154.0
2023-02-06 12:20:00,186.24,186.69,186.16,186.62,16468.0,186.24,186.69,186.16,186.62,16468.0
2023-02-06 12:30:00,186.7,186.85,186.2,186.24,15313.0,186.7,186.85,186.2,186.24,15313.0
2023-02-06 12:40:00,186.29,186.29,185.86,186.13,9475.0,186.29,186.29,185.86,186.13,9475.0
2023-02-06 12:50:00,186.04,186.14,185.87,185.95,6938.0,186.04,186.14,185.87,185.95,6938.0
2023-02-06 13:00:00,185.93,185.93,185.58,185.78,5123.0,185.93,185.93,185.58,185.78,5123.0
2023-02-06 13:10:00,185.84,185.86,185.48,185.85,4135.0,185.84,185.86,185.48,185.85,4135.0
2023-02-06 13:20:00,185.86,186.07,185.79,185.98,3711.0,185.86,186.07,185.79,185.98,3711.0
2023-02-06 13:30:00,185.89,186.17,185.85,186.11,3555.0,185.89,186.17,185.85,186.11,3555.0
2023-02-06 13:40:00,186.02,186.02,185.72,185.87,7436.0,186.02,186.02,185.72,185.87,7436.0
2023-02-06 13:50:00,185.88,186.2,185.74,186.05,10612.0,185.88,186.2,185.74,186.05,10612.0
2023-02-06 14:00:00,186.09,186.37,186.09,186.11,6748.0,186.09,186.37,186.09,186.11,6748.0
2023-02-06 14:10:00,186.08,186.4,185.78,186.25,11056.0,186.08,186.4,185.78,186.25,11056.0
2023-02-06 14:20:00,186.29,186.48,186.02,186.09,12072.0,186.29,186.48,186.02,186.09,12072.0
2023-02-06 14:30:00,186.09,186.09,185.52,185.53,8225.0,186.09,186.09,185.52,185.53,8225.0
2023-02-06 14:40:00,185.47,185.97,185.39,185.97,8894.0,185.47,185.97,185.39,185.97,8894.0
2023-02-06 14:50:00,185.94,186.06,185.77,185.9,8280.0,185.94,186.06,185.77,185.9,8280.0
2023-02-06 15:00:00,185.95,186.14,185.64,185.87,6393.0,185.95,186.14,185.64,185.87,6393.0
2023-02-06 15:10:00,185.83,185.9,185.5,185.78,16551.0,185.83,185.9,185.5,185.78,16551.0
2023-02-06 15:20:00,185.83,185.93,185.27,185.34,11045.0,185.83,185.93,185.27,185.34,11045.0
2023-02-06 15:30:00,185.17,185.9,184.97,185.8,17538.0,185.17,185.9,184.97,185.8,17538.0
2023-02-06 15:40:00,185.81,185.94,185.48,185.71,21004.0,185.81,185.94,185.48,185.71,21004.0
2023-02-06 15:50:00,185.75,186.19,185.75,185.9,90179.0,185.75,186.19,185.75,185.9,90179.0
2023-02-07 09:30:00,185.29,185.41,184.4,184.79,19619.0,185.29,185.41,184.4,184.79,19619.0
2023-02-07 09:40:00,184.86,185.02,184.26,184.65,7215.0,184.86,185.02,184.26,184.65,7215.0
2023-02-07 09:50:00,184.75,185.15,184.37,184.39,14407.0,184.75,185.15,184.37,184.39,14407.0
2023-02-07 10:00:00,184.44,184.94,184.39,184.46,13366.0,184.44,184.94,184.39,184.46,13366.0
2023-02-07 10:10:00,184.39,184.41,183.99,184.3,8427.0,184.39,184.41,183.99,184.3,8427.0
2023-02-07 10:20:00,184.3,184.3,183.49,183.55,18092.0,184.3,184.3,183.49,183.55,18092.0
2023-02-07 10:30:00,183.6,183.74,183.25,183.41,17833.0,183.6,183.74,183.25,183.41,17833.0
2023-02-07 10:40:00,183.39,183.6,183.29,183.43,8185.0,183.39,183.6,183.29,183.43,8185.0
2023-02-07 10:50:00,183.46,184.12,183.35,183.93,21681.0,183.46,184.12,183.35,183.93,21681.0
2023-02-07 11:00:00,184.09,185.16,184.08,185.15,21199.0,184.09,185.16,184.08,185.15,21199.0
2023-02-07 11:10:00,185.13,185.22,184.76,185.02,8484.0,185.13,185.22,184.76,185.02,8484.0
2023-02-07 11:20:00,184.85,185.01,184.78,184.94,6922.0,184.85,185.01,184.78,184.94,6922.0
2023-02-07 11:30:00,184.94,185.6,184.94,185.41,6066.0,184.94,185.6,184.94,185.41,6066.0
2023-02-07 11:40:00,185.37,185.54,185.24,185.36,6209.0,185.37,185.54,185.24,185.36,6209.0
2023-02-07 11:50:00,185.34,185.41,185.14,185.21,7229.0,185.34,185.41,185.14,185.21,7229.0
2023-02-07 12:00:00,185.21,185.5,185.21,185.26,4547.0,185.21,185.5,185.21,185.26,4547.0
2023-02-07 12:10:00,185.15,185.25,185.1,185.17,3888.0,185.15,185.25,185.1,185.17,3888.0
2023-02-07 12:20:00,185.13,185.13,184.68,184.91,5345.0,185.13,185.13,184.68,184.91,5345.0
2023-02-07 12:30:00,184.87,185.17,184.87,185.17,3530.0,184.87,185.17,184.87,185.17,3530.0
2023-02-07 12:40:00,185.21,186.84,185.08,186.84,19835.0,185.21,186.84,185.08,186.84,19835.0
2023-02-07 12:50:00,186.82,188.12,186.41,187.37,34558.0,186.82,188.12,186.41,187.37,34558.0
2023-02-07 13:00:00,187.39,187.82,186.74,186.87,16628.0,187.39,187.82,186.74,186.87,16628.0
2023-02-07 13:10:00,186.97,187.07,185.73,186.47,8189.0,186.97,187.07,185.73,186.47,8189.0
2023-02-07 13:20:00,186.36,186.36,185.2,185.2,20554.0,186.36,186.36,185.2,185.2,20554.0
2023-02-07 13:30:00,185.21,185.21,183.87,184.23,14480.0,185.21,185.21,183.87,184.23,14480.0
2023-02-07 13:40:00,184.34,184.73,183.58,183.68,4851.0,184.34,184.73,183.58,183.68,4851.0
2023-02-07 13:50:00,183.7,184.32,183.7,184.32,5076.0,183.7,184.32,183.7,184.32,5076.0
2023-02-07 14:00:00,184.41,185.78,184.38,185.72,6949.0,184.41,185.78,184.38,185.72,6949.0
2023-02-07 14:10:00,185.69,186.35,185.69,186.3,10587.0,185.69,186.35,185.69,186.3,10587.0
2023-02-07 14:20:00,186.07,186.47,185.91,185.91,8226.0,186.07,186.47,185.91,185.91,8226.0
2023-02-07 14:30:00,186.03,187.31,185.97,187.31,10761.0,186.03,187.31,185.97,187.31,10761.0
2023-02-07 14:40:00,187.28,187.52,187.05,187.19,24076.0,187.28,187.52,187.05,187.19,24076.0
2023-02-07 14:50:00,187.17,187.6,187.12,187.49,11382.0,187.17,187.6,187.12,187.49,11382.0
2023-02-07 15:00:00,187.5,187.96,187.07,187.08,14031.0,187.5,187.96,187.07,187.08,14031.0
2023-02-07 15:10:00,187.21,187.9,187.21,187.9,9000.0,187.21,187.9,187.21,187.9,9000.0
2023-02-07 15:20:00,187.91,188.36,187.86,188.34,18060.0,187.91,188.36,187.86,188.34,18060.0
2023-02-07 15:30:00,188.45,188.51,187.91,188.23,19192.0,188.45,188.51,187.91,188.23,19192.0
2023-02-07 15:40:00,188.24,188.63,188.11,188.51,23566.0,188.24,188.63,188.11,188.51,23566.0
2023-02-07 15:50:00,188.47,189.24,188.28,188.31,78281.0,188.47,189.24,188.28,188.31,78281.0
2023-02-08 09:30:00,187.78,188.33,186.9,188.13,32781.0,187.78,188.33,186.9,188.13,32781.0
2023-02-08 09:40:00,188.23,188.54,187.61,187.79,19146.0,188.23,188.54,187.61,187.79,19146.0
2023-02-08 09:50:00,187.79,187.93,187.21,187.78,16606.0,187.79,187.93,187.21,187.78,16606.0
2023-02-08 10:00:00,187.75,188.12,187.34,187.87,24079.0,187.75,188.12,187.34,187.87,24079.0
2023-02-08 10:10:00,187.91,188.26,187.31,188.13,19676.0,187.91,188.26,187.31,188.13,19676.0
2023-02-08 10:20:00,188.11,188.11,187.15,187.25,17749.0,188.11,188.11,187.15,187.25,17749.0
2023-02-08 10:30:00,187.17,187.48,186.24,187.48,14416.0,187.17,187.48,186.24,187.48,14416.0
2023-02-08 10:40:00,187.48,187.49,186.92,187.27,14304.0,187.48,187.49,186.92,187.27,14304.0
2023-02-08 10:50:00,187.31,187.34,186.83,186.94,18512.0,187.31,187.34,186.83,186.94,18512.0
2023-02-08 11:00:00,186.71,186.99,186.52,186.99,11632.0,186.71,186.99,186.52,186.99,11632.0
2023-02-08 11:10:00,187.0,187.02,186.57,186.84,14515.0,187.0,187.02,186.57,186.84,14515.0
2023-02-08 11:20:00,186.79,186.79,185.69,186.08,7262.0,186.79,186.79,185.69,186.08,7262.0
2023-02-08 11:30:00,186.03,186.24,185.88,186.12,5416.0,186.03,186.24,185.88,186.12,5416.0
2023-02-08 11:40:00,186.08,186.09,185.55,185.73,9145.0,186.08,186.09,185.55,185.73,9145.0
2023-02-08 11:50:00,185.73,186.49,185.69,186.41,7627.0,185.73,186.49,185.69,186.41,7627.0
2023-02-08 12:00:00,186.36,186.47,185.96,186.23,8737.0,186.36,186.47,185.96,186.23,8737.0
2023-02-08 12:10:00,186.3,186.66,186.07,186.66,12295.0,186.3,186.66,186.07,186.66,12295.0
2023-02-08 12:20:00,186.66,187.03,186.64,186.74,8449.0,186.66,187.03,186.64,186.74,8449.0
2023-02-08 12:30:00,186.78,186.84,186.08,186.08,7551.0,186.78,186.84,186.08,186.08,7551.0
2023-02-08 12:40:00,186.14,186.39,185.95,186.39,4951.0,186.14,186.39,185.95,186.39,4951.0
2023-02-08 12:50:00,186.57,186.78,186.51,186.63,5260.0,186.57,186.78,186.51,186.63,5260.0
2023-02-08 13:00:00,186.7,186.91,186.57,186.76,7458.0,186.7,186.91,186.57,186.76,7458.0
2023-02-08 13:10:00,186.69,186.9,186.43,186.58,5363.0,186.69,186.9,186.43,186.58,5363.0
2023-02-08 13:20:00,186.54,186.79,186.1,186.12,4211.0,186.54,186.79,186.1,186.12,4211.0
2023-02-08 13:30:00,186.03,186.25,185.79,185.87,5569.0,186.03,186.25,185.79,185.87,5569.0
2023-02-08 13:40:00,185.9,186.05,185.82,185.88,5379.0,185.9,186.05,185.82,185.88,5379.0
2023-02-08 13:50:00,185.84,186.08,185.76,186.08,8477.0,185.84,186.08,185.76,186.08,8477.0
2023-02-08 14:00:00,186.12,186.29,185.86,186.05,10871.0,186.12,186.29,185.86,186.05,10871.0
2023-02-08 14:10:00,186.17,186.6,186.17,186.41,3983.0,186.17,186.6,186.17,186.41,3983.0
2023-02-08 14:20:00,186.29,186.29,185.99,186.02,7039.0,186.29,186.29,185.99,186.02,7039.0
2023-02-08 14:30:00,186.05,186.15,185.66,185.95,12661.0,186.05,186.15,185.66,185.95,12661.0
2023-02-08 14:40:00,185.95,185.99,185.57,185.57,7549.0,185.95,185.99,185.57,185.57,7549.0
2023-02-08 14:50:00,185.62,185.8,185.55,185.75,6800.0,185.62,185.8,185.55,185.75,6800.0
2023-02-08 15:00:00,185.7,185.76,184.93,185.19,13833.0,185.7,185.76,184.93,185.19,13833.0
2023-02-08 15:10:00,185.2,185.22,184.88,184.88,11523.0,185.2,185.22,184.88,184.88,11523.0
2023-02-08 15:20:00,185.0,185.37,185.0,185.28,13675.0,185.0,185.37,185.0,185.28,13675.0
2023-02-08 15:30:00,185.3,185.55,184.94,185.39,26604.0,185.3,185.55,184.94,185.39,26604.0
2023-02-08 15:40:00,185.36,185.48,184.97,185.05,25673.0,185.36,185.48,184.97,185.05,25673.0
2023-02-08 15:50:00,185.09,185.55,185.02,185.47,120289.0,185.09,185.55,185.02,185.47,120289.0
2023-02-09 09:30:00,188.15,189.45,187.41,188.46,18367.0,188.15,189.45,187.41,188.46,18367.0
2023-02-09 09:40:00,188.56,189.06,188.18,189.06,11338.0,188.56,189.06,188.18,189.06,11338.0
2023-02-09 09:50:00,189.0,190.0,188.92,189.87,20378.0,189.0,190.0,188.92,189.87,20378.0
2023-02-09 10:00:00,189.97,190.59,189.84,190.31,9271.0,189.97,190.59,189.84,190.31,9271.0
2023-02-09 10:10:00,190.28,190.38,189.53,189.76,13216.0,190.28,190.38,189.53,189.76,13216.0
2023-02-09 10:20:00,189.77,189.98,188.87,189.1,9091.0,189.77,189.98,188.87,189.1,9091.0
2023-02-09 10:30:00,189.0,189.21,188.61,189.13,14310.0,189.0,189.21,188.61,189.13,14310.0
2023-02-09 10:40:00,189.08,189.25,188.88,189.25,5917.0,189.08,189.25,188.88,189.25,5917.0
2023-02-09 10:50:00,189.28,189.35,188.75,189.14,8980.0,189.28,189.35,188.75,189.14,8980.0
2023-02-09 11:00:00,189.18,189.18,188.35,188.74,6618.0,189.18,189.18,188.35,188.74,6618.0
2023-02-09 11:10:00,188.73,188.82,188.19,188.19,9884.0,188.73,188.82,188.19,188.19,9884.0
2023-02-09 11:20:00,188.29,188.29,187.69,188.02,21246.0,188.29,188.29,187.69,188.02,21246.0
2023-02-09 11:30:00,187.95,188.09,187.59,188.08,12757.0,187.95,188.09,187.59,188.08,12757.0
2023-02-09 11:40:00,188.03,188.32,187.81,187.92,13162.0,188.03,188.32,187.81,187.92,13162.0
2023-02-09 11:50:00,187.87,188.08,187.78,187.85,10384.0,187.87,188.08,187.78,187.85,10384.0
2023-02-09 12:00:00,187.82,188.8,187.68,188.58,15464.0,187.82,188.8,187.68,188.58,15464.0
2023-02-09 12:10:00,188.63,188.87,188.52,188.77,12821.0,188.63,188.87,188.52,188.77,12821.0
2023-02-09 12:20:00,188.78,188.78,188.21,188.22,18413.0,188.78,188.78,188.21,188.22,18413.0
2023-02-09 12:30:00,188.21,188.24,187.59,187.67,15315.0,188.21,188.24,187.59,187.67,15315.0
2023-02-09 12:40:00,187.63,187.7,187.34,187.38,7500.0,187.63,187.7,187.34,187.38,7500.0
2023-02-09 12:50:00,187.31,187.84,187.31,187.77,5323.0,187.31,187.84,187.31,187.77,5323.0
2023-02-09 13:00:00,187.73,188.03,187.65,187.78,24311.0,187.73,188.03,187.65,187.78,24311.0
2023-02-09 13:10:00,187.76,187.92,187.49,187.69,6208.0,187.76,187.92,187.49,187.69,6208.0
2023-02-09 13:20:00,187.73,188.06,187.6,187.64,13291.0,187.73,188.06,187.6,187.64,13291.0
2023-02-09 13:30:00,187.65,187.92,187.39,187.48,8547.0,187.65,187.92,187.39,187.48,8547.0
2023-02-09 13:40:00,187.41,187.41,186.84,187.17,6658.0,187.41,187.41,186.84,187.17,6658.0
2023-02-09 13:50:00,187.16,187.32,186.88,187.08,8223.0,187.16,187.32,186.88,187.08,8223.0
2023-02-09 14:00:00,187.1,187.19,186.77,186.95,7553.0,187.1,187.19,186.77,186.95,7553.0
2023-02-09 14:10:00,186.9,187.11,186.62,186.64,8804.0,186.9,187.11,186.62,186.64,8804.0
2023-02-09 14:20:00,186.62,186.85,186.5,186.62,5009.0,186.62,186.85,186.5,186.62,5009.0
2023-02-09 14:30:00,186.5,186.72,186.46,186.46,7720.0,186.5,186.72,186.46,186.46,7720.0
2023-02-09 14:40:00,186.55,187.04,186.49,187.03,13406.0,186.55,187.04,186.49,187.03,13406.0
2023-02-09 14:50:00,187.01,187.06,186.63,186.72,14864.0,187.01,187.06,186.63,186.72,14864.0
2023-02-09 15:00:00,186.67,186.67,185.95,186.52,12620.0,186.67,186.67,185.95,186.52,12620.0
2023-02-09 15:10:00,186.43,186.59,186.23,186.39,9263.0,186.43,186.59,186.23,186.39,9263.0
2023-02-09 15:20:00,186.36,186.36,185.84,185.99,19510.0,186.36,186.36,185.84,185.99,19510.0
2023-02-09 15:30:00,185.94,186.03,185.54,186.03,21280.0,185.94,186.03,185.54,186.03,21280.0
2023-02-09 15:40:00,185.99,186.55,185.85,186.42,18457.0,185.99,186.55,185.85,186.42,18457.0
2023-02-09 15:50:00,186.44,187.1,185.99,186.28,159528.0,186.44,187.1,185.99,186.28,159528.0
2023-02-10 09:30:00,184.1,184.8,183.5,184.15,21614.0,184.1,184.8,183.5,184.15,21614.0
2023-02-10 09:40:00,184.24,184.24,183.66,184.0,15784.0,184.24,184.24,183.66,184.0,15784.0
2023-02-10 09:50:00,184.09,184.56,183.72,184.32,28964.0,184.09,184.56,183.72,184.32,28964.0
2023-02-10 10:00:00,184.15,184.26,183.52,184.02,12314.0,184.15,184.26,183.52,184.02,12314.0
2023-02-10 10:10:00,184.05,184.84,184.05,184.54,12459.0,184.05,184.84,184.05,184.54,12459.0
2023-02-10 10:20:00,184.65,185.14,184.56,184.73,7784.0,184.65,185.14,184.56,184.73,7784.0
2023-02-10 10:30:00,184.64,184.87,184.04,184.11,7892.0,184.64,184.87,184.04,184.11,7892.0
2023-02-10 10:40:00,184.02,184.05,183.48,183.95,10131.0,184.02,184.05,183.48,183.95,10131.0
2023-02-10 10:50:00,183.94,184.43,183.48,184.23,17840.0,183.94,184.43,183.48,184.23,17840.0
2023-02-10 11:00:00,184.39,184.58,184.03,184.44,12604.0,184.39,184.58,184.03,184.44,12604.0
2023-02-10 11:10:00,184.39,184.47,184.01,184.26,9968.0,184.39,184.47,184.01,184.26,9968.0
2023-02-10 11:20:00,184.24,184.36,183.88,183.95,12912.0,184.24,184.36,183.88,183.95,12912.0
2023-02-10 11:30:00,183.96,184.24,183.66,184.09,12629.0,183.96,184.24,183.66,184.09,12629.0
2023-02-10 11:40:00,184.08,184.31,183.98,184.2,12246.0,184.08,184.31,183.98,184.2,12246.0
2023-02-10 11:50:00,184.23,184.38,183.88,183.95,13264.0,184.23,184.38,183.88,183.95,13264.0
2023-02-10 12:00:00,183.88,183.97,183.64,183.8,6030.0,183.88,183.97,183.64,183.8,6030.0
2023-02-10 12:10:00,183.84,183.97,183.6,183.97,8582.0,183.84,183.97,183.6,183.97,8582.0
2023-02-10 12:20:00,183.93,184.09,183.42,183.5,8057.0,183.93,184.09,183.42,183.5,8057.0
2023-02-10 12:30:00,183.55,183.89,183.51,183.72,9665.0,183.55,183.89,183.51,183.72,9665.0
2023-02-10 12:40:00,183.69,183.89,183.68,183.69,5875.0,183.69,183.89,183.68,183.69,5875.0
2023-02-10 12:50:00,183.68,183.95,183.64,183.89,10112.0,183.68,183.95,183.64,183.89,10112.0
2023-02-10 13:00:00,183.98,184.17,183.87,184.02,5980.0,183.98,184.17,183.87,184.02,5980.0
2023-02-10 13:10:00,184.03,184.47,183.97,184.44,16041.0,184.03,184.47,183.97,184.44,16041.0
2023-02-10 13:20:00,184.42,184.8,184.25,184.3,10743.0,184.42,184.8,184.25,184.3,10743.0
2023-02-10 13:30:00,184.24,184.25,184.01,184.25,9170.0,184.24,184.25,184.01,184.25,9170.0
2023-02-10 13:40:00,184.22,184.22,183.87,184.15,8588.0,184.22,184.22,183.87,184.15,8588.0
2023-02-10 13:50:00,184.11,184.21,183.71,183.77,6490.0,184.11,184.21,183.71,183.77,6490.0
2023-02-10 14:00:00,183.86,183.86,183.61,183.65,5028.0,183.86,183.86,183.61,183.65,5028.0
2023-02-10 14:10:00,183.65,183.85,183.63,183.71,11043.0,183.65,183.85,183.63,183.71,11043.0
2023-02-10 14:20:00,183.74,183.82,183.53,183.58,6678.0,183.74,183.82,183.53,183.58,6678.0
2023-02-10 14:30:00,183.53,183.86,183.46,183.8,6054.0,183.53,183.86,183.46,183.8,6054.0
2023-02-10 14:40:00,183.74,183.83,183.44,183.77,8129.0,183.74,183.83,183.44,183.77,8129.0
2023-02-10 14:50:00,183.78,184.13,183.69,184.03,6061.0,183.78,184.13,183.69,184.03,6061.0
2023-02-10 15:00:00,184.05,184.33,184.04,184.19,13380.0,184.05,184.33,184.04,184.19,13380.0
2023-02-10 15:10:00,184.09,184.19,183.78,183.91,15729.0,184.09,184.19,183.78,183.91,15729.0
2023-02-10 15:20:00,183.89,183.94,183.75,183.94,10107.0,183.89,183.94,183.75,183.94,10107.0
2023-02-10 15:30:00,183.96,184.38,183.9,184.36,18678.0,183.96,184.38,183.9,184.36,18678.0
2023-02-10 15:40:00,184.35,184.36,184.03,184.27,33697.0,184.35,184.36,184.03,184.27,33697.0
2023-02-10 15:50:00,184.21,184.22,183.73,183.83,128605.0,184.21,184.22,183.73,183.83,128605.0
2023-02-13 09:30:00,185.1,185.12,183.8,183.91,56076.0,185.1,185.12,183.8,183.91,56076.0
2023-02-13 09:40:00,183.96,185.07,183.94,185.0,21650.0,183.96,185.07,183.94,185.0,21650.0
2023-02-13 09:50:00,185.01,185.83,184.55,185.72,30923.0,185.01,185.83,184.55,185.72,30923.0
2023-02-13 10:00:00,185.81,186.13,185.36,185.53,21579.0,185.81,186.13,185.36,185.53,21579.0
2023-02-13 10:10:00,185.46,185.87,185.19,185.3,19413.0,185.46,185.87,185.19,185.3,19413.0
2023-02-13 10:20:00,185.37,185.53,185.07,185.53,38922.0,185.37,185.53,185.07,185.53,38922.0
2023-02-13 10:30:00,185.53,185.59,185.28,185.49,30030.0,185.53,185.59,185.28,185.49,30030.0
2023-02-13 10:40:00,185.53,185.68,185.29,185.68,35253.0,185.53,185.68,185.29,185.68,35253.0
2023-02-13 10:50:00,185.67,186.48,185.66,186.09,22724.0,185.67,186.48,185.66,186.09,22724.0
2023-02-13 11:00:00,186.16,186.29,185.89,186.29,14517.0,186.16,186.29,185.89,186.29,14517.0
2023-02-13 11:10:00,186.32,186.64,186.14,186.39,15017.0,186.32,186.64,186.14,186.39,15017.0
2023-02-13 11:20:00,186.47,186.47,186.08,186.15,17277.0,186.47,186.47,186.08,186.15,17277.0
2023-02-13 11:30:00,186.1,186.1,185.22,185.31,20570.0,186.1,186.1,185.22,185.31,20570.0
2023-02-13 11:40:00,185.34,185.86,185.32,185.47,32840.0,185.34,185.86,185.32,185.47,32840.0
2023-02-13 11:50:00,185.5,185.59,184.98,185.42,15368.0,185.5,185.59,184.98,185.42,15368.0
2023-02-13 12:00:00,185.4,185.55,185.26,185.26,8210.0,185.4,185.55,185.26,185.26,8210.0
2023-02-13 12:10:00,185.25,185.93,185.25,185.52,17650.0,185.25,185.93,185.25,185.52,17650.0
2023-02-13 12:20:00,185.56,185.61,185.45,185.54,9710.0,185.56,185.61,185.45,185.54,9710.0
2023-02-13 12:30:00,185.58,185.69,185.36,185.47,9717.0,185.58,185.69,185.36,185.47,9717.0
2023-02-13 12:40:00,185.46,186.15,185.26,186.1,15628.0,185.46,186.15,185.26,186.1,15628.0
2023-02-13 12:50:00,186.1,186.29,186.0,186.27,16385.0,186.1,186.29,186.0,186.27,16385.0
2023-02-13 13:00:00,186.21,186.27,185.98,186.0,14310.0,186.21,186.27,185.98,186.0,14310.0
2023-02-13 13:10:00,186.0,186.21,185.9,185.98,16645.0,186.0,186.21,185.9,185.98,16645.0
2023-02-13 13:20:00,185.98,186.32,185.72,186.28,15596.0,185.98,186.32,185.72,186.28,15596.0
2023-02-13 13:30:00,186.28,186.45,186.08,186.45,14284.0,186.28,186.45,186.08,186.45,14284.0
2023-02-13 13:40:00,186.52,186.52,185.78,186.01,12048.0,186.52,186.52,185.78,186.01,12048.0
2023-02-13 13:50:00,186.05,186.55,186.05,186.48,15004.0,186.05,186.55,186.05,186.48,15004.0
2023-02-13 14:00:00,186.47,186.85,186.19,186.29,11652.0,186.47,186.85,186.19,186.29,11652.0
2023-02-13 14:10:00,186.3,186.51,186.14,186.22,8922.0,186.3,186.51,186.14,186.22,8922.0
2023-02-13 14:20:00,186.28,186.28,185.83,185.83,12554.0,186.28,186.28,185.83,185.83,12554.0
2023-02-13 14:30:00,185.87,186.1,185.72,185.75,12120.0,185.87,186.1,185.72,185.75,12120.0
2023-02-13 14:40:00,185.72,185.8,185.44,185.44,8607.0,185.72,185.8,185.44,185.44,8607.0
2023-02-13 14:50:00,185.42,185.67,185.41,185.58,10744.0,185.42,185.67,185.41,185.58,10744.0
2023-02-13 15:00:00,185.59,185.87,185.17,185.86,13575.0,185.59,185.87,185.17,185.86,13575.0
2023-02-13 15:10:00,185.95,186.1,185.65,185.78,14778.0,185.95,186.1,185.65,185.78,14778.0
2023-02-13 15:20:00,185.78,185.87,185.61,185.76,22839.0,185.78,185.87,185.61,185.76,22839.0
2023-02-13 15:30:00,185.76,186.07,185.61,185.64,41346.0,185.76,186.07,185.61,185.64,41346.0
2023-02-13 15:40:00,185.64,185.75,185.35,185.48,83528.0,185.64,185.75,185.35,185.48,83528.0
2023-02-13 15:50:00,185.43,185.75,185.3,185.65,112073.0,185.43,185.75,185.3,185.65,112073.0
2023-02-14 09:30:00,193.4,196.8,192.0,196.39,229779.0,193.4,196.8,192.0,196.39,229779.0
2023-02-14 09:40:00,196.32,196.49,192.02,192.58,90607.0,196.32,196.49,192.02,192.58,90607.0
2023-02-14 09:50:00,192.99,194.2,192.57,193.93,78445.0,192.99,194.2,192.57,193.93,78445.0
2023-02-14 10:00:00,194.03,197.49,193.85,197.49,85584.0,194.03,197.49,193.85,197.49,85584.0
2023-02-14 10:10:00,197.5,198.87,197.33,197.42,68956.0,197.5,198.87,197.33,197.42,68956.0
2023-02-14 10:20:00,197.59,197.92,196.72,196.87,48658.0,197.59,197.92,196.72,196.87,48658.0
2023-02-14 10:30:00,197.21,197.44,195.38,195.38,34731.0,197.21,197.44,195.38,195.38,34731.0
2023-02-14 10:40:00,195.29,196.2,194.38,195.53,37965.0,195.29,196.2,194.38,195.53,37965.0
2023-02-14 10:50:00,195.41,195.92,194.28,195.92,32291.0,195.41,195.92,194.28,195.92,32291.0
2023-02-14 11:00:00,195.88,197.0,195.8,195.94,30207.0,195.88,197.0,195.8,195.94,30207.0
2023-02-14 11:10:00,196.08,196.75,195.79,196.03,22156.0,196.08,196.75,195.79,196.03,22156.0
2023-02-14 11:20:00,195.97,196.4,194.53,194.72,17852.0,195.97,196.4,194.53,194.72,17852.0
2023-02-14 11:30:00,194.55,194.83,194.0,194.57,22696.0,194.55,194.83,194.0,194.57,22696.0
2023-02-14 11:40:00,194.53,194.68,193.6,193.9,39277.0,194.53,194.68,193.6,193.9,39277.0
2023-02-14 11:50:00,193.8,194.78,193.65,194.75,20137.0,193.8,194.78,193.65,194.75,20137.0
2023-02-14 12:00:00,194.7,195.72,194.61,195.44,21478.0,194.7,195.72,194.61,195.44,21478.0
2023-02-14 12:10:00,195.38,195.67,195.0,195.59,15128.0,195.38,195.67,195.0,195.59,15128.0
2023-02-14 12:20:00,195.53,195.88,195.18,195.2,16087.0,195.53,195.88,195.18,195.2,16087.0
2023-02-14 12:30:00,195.17,195.91,195.17,195.63,15397.0,195.17,195.91,195.17,195.63,15397.0
2023-02-14 12:40:00,195.69,196.36,195.53,196.2,36588.0,195.69,196.36,195.53,196.2,36588.0
2023-02-14 12:50:00,196.1,196.62,195.95,196.24,33290.0,196.1,196.62,195.95,196.24,33290.0
2023-02-14 13:00:00,196.22,197.17,196.15,196.94,28907.0,196.22,197.17,196.15,196.94,28907.0
2023-02-14 13:10:00,196.94,197.38,196.75,197.01,18528.0,196.94,197.38,196.75,197.01,18528.0
2023-02-14 13:20:00,196.96,197.25,196.7,196.87,12039.0,196.96,197.25,196.7,196.87,12039.0
2023-02-14 13:30:00,196.93,198.39,196.89,198.36,34532.0,196.93,198.39,196.89,198.36,34532.0
2023-02-14 13:40:00,198.45,198.74,197.93,197.98,49435.0,198.45,198.74,197.93,197.98,49435.0
2023-02-14 13:50:00,197.97,198.28,197.65,198.23,19689.0,197.97,198.28,197.65,198.23,19689.0
2023-02-14 14:00:00,198.17,198.38,197.33,197.84,21949.0,198.17,198.38,197.33,197.84,21949.0
2023-02-14 14:10:00,197.9,198.35,197.84,198.1,28396.0,197.9,198.35,197.84,198.1,28396.0
2023-02-14 14:20:00,198.17,198.56,198.04,198.43,32395.0,198.17,198.56,198.04,198.43,32395.0
2023-02-14 14:30:00,198.48,199.1,198.47,198.64,30987.0,198.48,199.1,198.47,198.64,30987.0
2023-02-14 14:40:00,198.58,199.03,198.57,198.73,26027.0,198.58,199.03,198.57,198.73,26027.0
2023-02-14 14:50:00,198.76,198.99,198.62,198.88,21634.0,198.76,198.99,198.62,198.88,21634.0
2023-02-14 15:00:00,198.91,199.43,198.67,199.24,46531.0,198.91,199.43,198.67,199.24,46531.0
2023-02-14 15:10:00,199.15,199.32,198.86,199.25,42202.0,199.15,199.32,198.86,199.25,42202.0
2023-02-14 15:20:00,199.25,199.44,198.83,199.41,51017.0,199.25,199.44,198.83,199.41,51017.0
2023-02-14 15:30:00,199.44,199.6,199.14,199.28,61707.0,199.44,199.6,199.14,199.28,61707.0
2023-02-14 15:40:00,199.3,199.86,199.3,199.7,68695.0,199.3,199.86,199.3,199.7,68695.0
2023-02-14 15:50:00,199.66,199.85,199.0,199.03,241686.0,199.66,199.85,199.0,199.03,241686.0
2023-02-15 09:30:00,199.1,202.12,198.73,202.03,87473.0,199.1,202.12,198.73,202.03,87473.0
2023-02-15 09:40:00,202.22,202.58,201.69,201.89,36124.0,202.22,202.58,201.69,201.89,36124.0
2023-02-15 09:50:00,202.04,202.04,200.29,200.65,60595.0,202.04,202.04,200.29,200.65,60595.0
2023-02-15 10:00:00,200.65,200.84,199.11,199.44,75486.0,200.65,200.84,199.11,199.44,75486.0
2023-02-15 10:10:00,199.5,199.92,199.11,199.62,25175.0,199.5,199.92,199.11,199.62,25175.0
2023-02-15 10:20:00,199.56,200.1,199.42,199.8,29942.0,199.56,200.1,199.42,199.8,29942.0
2023-02-15 10:30:00,199.88,200.26,199.75,200.11,40084.0,199.88,200.26,199.75,200.11,40084.0
2023-02-15 10:40:00,200.15,200.3,199.67,199.73,22385.0,200.15,200.3,199.67,199.73,22385.0
2023-02-15 10:50:00,199.73,199.94,199.0,199.0,26681.0,199.73,199.94,199.0,199.0,26681.0
2023-02-15 11:00:00,199.06,200.6,199.0,200.36,21851.0,199.06,200.6,199.0,200.36,21851.0
2023-02-15 11:10:00,200.4,200.49,200.0,200.4,19570.0,200.4,200.49,200.0,200.4,19570.0
2023-02-15 11:20:00,200.4,200.46,199.83,200.3,21521.0,200.4,200.46,199.83,200.3,21521.0
2023-02-15 11:30:00,200.33,200.5,199.91,200.41,12642.0,200.33,200.5,199.91,200.41,12642.0
2023-02-15 11:40:00,200.39,200.75,200.22,200.66,17017.0,200.39,200.75,200.22,200.66,17017.0
2023-02-15 11:50:00,200.74,200.74,199.93,200.23,13257.0,200.74,200.74,199.93,200.23,13257.0
2023-02-15 12:00:00,200.24,200.37,199.55,200.05,23425.0,200.24,200.37,199.55,200.05,23425.0
2023-02-15 12:10:00,200.13,200.13,199.71,199.98,14489.0,200.13,200.13,199.71,199.98,14489.0
2023-02-15 12:20:00,199.96,200.15,199.6,200.13,10271.0,199.96,200.15,199.6,200.13,10271.0
2023-02-15 12:30:00,200.12,200.52,200.02,200.39,9845.0,200.12,200.52,200.02,200.39,9845.0
2023-02-15 12:40:00,200.41,201.01,200.31,200.95,28519.0,200.41,201.01,200.31,200.95,28519.0
2023-02-15 12:50:00,200.96,201.23,200.78,200.89,20582.0,200.96,201.23,200.78,200.89,20582.0
2023-02-15 13:00:00,200.94,201.29,200.44,201.26,15299.0,200.94,201.29,200.44,201.26,15299.0
2023-02-15 13:10:00,201.26,201.47,201.16,201.46,9137.0,201.26,201.47,201.16,201.46,9137.0
2023-02-15 13:20:00,201.47,201.95,201.4,201.8,20352.0,201.47,201.95,201.4,201.8,20352.0
2023-02-15 13:30:00,201.87,202.0,201.72,201.86,11509.0,201.87,202.0,201.72,201.86,11509.0
2023-02-15 13:40:00,201.86,202.05,201.55,201.76,10176.0,201.86,202.05,201.55,201.76,10176.0
2023-02-15 13:50:00,201.74,202.05,201.66,201.83,14553.0,201.74,202.05,201.66,201.83,14553.0
2023-02-15 14:00:00,201.93,202.46,201.93,202.35,22880.0,201.93,202.46,201.93,202.35,22880.0
2023-02-15 14:10:00,202.32,202.96,202.24,202.72,14150.0,202.32,202.96,202.24,202.72,14150.0
2023-02-15 14:20:00,202.72,202.85,202.3,202.46,30965.0,202.72,202.85,202.3,202.46,30965.0
2023-02-15 14:30:00,202.51,202.53,201.87,202.21,17347.0,202.51,202.53,201.87,202.21,17347.0
2023-02-15 14:40:00,202.24,202.27,201.89,201.98,36311.0,202.24,202.27,201.89,201.98,36311.0
2023-02-15 14:50:00,202.02,202.19,201.83,201.88,12950.0,202.02,202.19,201.83,201.88,12950.0
2023-02-15 15:00:00,201.99,202.33,201.95,202.16,17143.0,201.99,202.33,201.95,202.16,17143.0
2023-02-15 15:10:00,202.12,202.13,201.52,201.53,17144.0,202.12,202.13,201.52,201.53,17144.0
2023-02-15 15:20:00,201.56,201.89,201.53,201.85,16292.0,201.56,201.89,201.53,201.85,16292.0
2023-02-15 15:30:00,201.92,201.96,201.61,201.88,36800.0,201.92,201.96,201.61,201.88,36800.0
2023-02-15 15:40:00,201.9,202.29,201.38,202.28,60174.0,201.9,202.29,201.38,202.28,60174.0
2023-02-15 15:50:00,202.22,202.41,201.78,202.38,168498.0,202.22,202.41,201.78,202.38,168498.0
2023-02-16 09:30:00,196.28,198.44,195.5,197.35,134737.0,196.28,198.44,195.5,197.35,134737.0
2023-02-16 09:40:00,197.35,197.85,195.73,196.93,77131.0,197.35,197.85,195.73,196.93,77131.0
2023-02-16 09:50:00,196.93,197.53,196.52,196.63,34625.0,196.93,197.53,196.52,196.63,34625.0
2023-02-16 10:00:00,196.55,196.65,195.5,195.97,37593.0,196.55,196.65,195.5,195.97,37593.0
2023-02-16 10:10:00,195.84,196.67,195.2,195.67,87226.0,195.84,196.67,195.2,195.67,87226.0
2023-02-16 10:20:00,195.82,196.34,195.7,195.7,40339.0,195.82,196.34,195.7,195.7,40339.0
2023-02-16 10:30:00,195.71,195.81,194.95,195.65,24583.0,195.71,195.81,194.95,195.65,24583.0
2023-02-16 10:40:00,195.58,196.11,195.15,196.02,41162.0,195.58,196.11,195.15,196.02,41162.0
2023-02-16 10:50:00,196.08,196.43,195.53,195.69,57854.0,196.08,196.43,195.53,195.69,57854.0
2023-02-16 11:00:00,195.62,196.5,195.13,195.2,26999.0,195.62,196.5,195.13,195.2,26999.0
2023-02-16 11:10:00,195.25,195.48,194.7,195.29,20099.0,195.25,195.48,194.7,195.29,20099.0
2023-02-16 11:20:00,195.24,195.29,194.28,194.97,35033.0,195.24,195.29,194.28,194.97,35033.0
2023-02-16 11:30:00,195.06,195.28,194.15,194.28,18288.0,195.06,195.28,194.15,194.28,18288.0
2023-02-16 11:40:00,194.4,194.7,194.11,194.36,43486.0,194.4,194.7,194.11,194.36,43486.0
2023-02-16 11:50:00,194.28,194.28,193.53,193.53,30667.0,194.28,194.28,193.53,193.53,30667.0
2023-02-16 12:00:00,193.51,194.39,193.5,194.25,18378.0,193.51,194.39,193.5,194.25,18378.0
2023-02-16 12:10:00,194.24,194.58,193.45,193.45,28589.0,194.24,194.58,193.45,193.45,28589.0
2023-02-16 12:20:00,193.45,194.28,193.45,193.95,21450.0,193.45,194.28,193.45,193.95,21450.0
2023-02-16 12:30:00,194.02,194.62,194.02,194.22,27010.0,194.02,194.62,194.02,194.22,27010.0
2023-02-16 12:40:00,194.28,194.55,193.93,194.15,46839.0,194.28,194.55,193.93,194.15,46839.0
2023-02-16 12:50:00,194.25,194.36,193.84,194.0,13388.0,194.25,194.36,193.84,194.0,13388.0
2023-02-16 13:00:00,194.08,194.72,194.03,194.72,13048.0,194.08,194.72,194.03,194.72,13048.0
2023-02-16 13:10:00,194.75,194.76,194.06,194.15,9754.0,194.75,194.76,194.06,194.15,9754.0
2023-02-16 13:20:00,194.22,194.22,193.8,194.06,10943.0,194.22,194.22,193.8,194.06,10943.0
2023-02-16 13:30:00,194.11,194.76,194.11,194.51,20181.0,194.11,194.76,194.11,194.51,20181.0
2023-02-16 13:40:00,194.34,195.42,194.34,195.27,26858.0,194.34,195.42,194.34,195.27,26858.0
2023-02-16 13:50:00,195.28,195.62,194.93,195.62,41950.0,195.28,195.62,194.93,195.62,41950.0
2023-02-16 14:00:00,195.58,196.01,195.47,195.98,107428.0,195.58,196.01,195.47,195.98,107428.0
2023-02-16 14:10:00,195.98,196.08,195.42,195.62,28905.0,195.98,196.08,195.42,195.62,28905.0
2023-02-16 14:20:00,195.68,195.97,195.46,195.78,14970.0,195.68,195.97,195.46,195.78,14970.0
2023-02-16 14:30:00,195.78,196.69,195.77,196.35,25449.0,195.78,196.69,195.77,196.35,25449.0
2023-02-16 14:40:00,196.44,196.45,195.64,195.91,22708.0,196.44,196.45,195.64,195.91,22708.0
2023-02-16 14:50:00,195.94,196.15,195.5,195.9,20196.0,195.94,196.15,195.5,195.9,20196.0
2023-02-16 15:00:00,195.95,195.99,195.44,195.68,23273.0,195.95,195.99,195.44,195.68,23273.0
2023-02-16 15:10:00,195.74,195.88,194.87,194.88,44369.0,195.74,195.88,194.87,194.88,44369.0
2023-02-16 15:20:00,194.68,195.17,194.58,194.8,62739.0,194.68,195.17,194.58,194.8,62739.0
2023-02-16 15:30:00,194.82,195.03,194.19,194.98,64869.0,194.82,195.03,194.19,194.98,64869.0
2023-02-16 15:40:00,194.97,195.28,194.8,195.21,68339.0,194.97,195.28,194.8,195.21,68339.0
2023-02-16 15:50:00,195.1,195.21,194.54,194.76,191030.0,195.1,195.21,194.54,194.76,191030.0
2023-02-17 09:30:00,192.33,194.11,191.1,193.09,100444.0,192.33,194.11,191.1,193.09,100444.0
2023-02-17 09:40:00,192.75,193.22,192.13,193.22,31341.0,192.75,193.22,192.13,193.22,31341.0
2023-02-17 09:50:00,193.21,193.52,192.41,193.33,29631.0,193.21,193.52,192.41,193.33,29631.0
2023-02-17 10:00:00,193.33,194.35,193.33,194.02,23317.0,193.33,194.35,193.33,194.02,23317.0
2023-02-17 10:10:00,193.92,194.93,193.82,194.89,24050.0,193.92,194.93,193.82,194.89,24050.0
2023-02-17 10:20:00,194.9,195.12,193.79,194.44,22380.0,194.9,195.12,193.79,194.44,22380.0
2023-02-17 10:30:00,194.29,194.8,193.88,194.4,23813.0,194.29,194.8,193.88,194.4,23813.0
2023-02-17 10:40:00,194.28,194.28,193.04,193.48,39763.0,194.28,194.28,193.04,193.48,39763.0
2023-02-17 10:50:00,193.54,193.7,193.33,193.45,50619.0,193.54,193.7,193.33,193.45,50619.0
2023-02-17 11:00:00,193.45,193.63,193.09,193.38,25786.0,193.45,193.63,193.09,193.38,25786.0
2023-02-17 11:10:00,193.38,193.96,193.34,193.57,29935.0,193.38,193.96,193.34,193.57,29935.0
2023-02-17 11:20:00,193.55,193.66,193.3,193.52,47020.0,193.55,193.66,193.3,193.52,47020.0
2023-02-17 11:30:00,193.51,193.64,193.31,193.46,9175.0,193.51,193.64,193.31,193.46,9175.0
2023-02-17 11:40:00,193.48,193.57,193.33,193.49,10246.0,193.48,193.57,193.33,193.49,10246.0
2023-02-17 11:50:00,193.45,193.5,192.66,193.3,37327.0,193.45,193.5,192.66,193.3,37327.0
2023-02-17 12:00:00,193.32,193.78,193.26,193.65,6184.0,193.32,193.78,193.26,193.65,6184.0
2023-02-17 12:10:00,193.61,193.8,193.47,193.52,13277.0,193.61,193.8,193.47,193.52,13277.0
2023-02-17 12:20:00,193.48,193.72,193.3,193.39,60943.0,193.48,193.72,193.3,193.39,60943.0
2023-02-17 12:30:00,193.4,193.57,193.16,193.24,33554.0,193.4,193.57,193.16,193.24,33554.0
2023-02-17 12:40:00,193.31,193.43,192.79,192.79,80354.0,193.31,193.43,192.79,192.79,80354.0
2023-02-17 12:50:00,192.8,193.14,192.8,193.03,24605.0,192.8,193.14,192.8,193.03,24605.0
2023-02-17 13:00:00,193.04,193.2,192.93,193.15,19973.0,193.04,193.2,192.93,193.15,19973.0
2023-02-17 13:10:00,193.17,193.48,193.13,193.29,8334.0,193.17,193.48,193.13,193.29,8334.0
2023-02-17 13:20:00,193.32,193.38,192.93,193.15,27411.0,193.32,193.38,192.93,193.15,27411.0
2023-02-17 13:30:00,193.14,193.14,192.66,192.69,38712.0,193.14,193.14,192.66,192.69,38712.0
2023-02-17 13:40:00,192.82,193.09,192.71,192.86,6604.0,192.82,193.09,192.71,192.86,6604.0
2023-02-17 13:50:00,192.79,193.06,192.69,193.03,11212.0,192.79,193.06,192.69,193.03,11212.0
2023-02-17 14:00:00,193.24,193.35,193.06,193.32,6520.0,193.24,193.35,193.06,193.32,6520.0
2023-02-17 14:10:00,193.37,193.46,193.01,193.2,8298.0,193.37,193.46,193.01,193.2,8298.0
2023-02-17 14:20:00,193.21,193.81,193.21,193.4,15708.0,193.21,193.81,193.21,193.4,15708.0
2023-02-17 14:30:00,193.41,193.93,193.41,193.88,8981.0,193.41,193.93,193.41,193.88,8981.0
2023-02-17 14:40:00,193.91,193.91,193.47,193.76,9703.0,193.91,193.91,193.47,193.76,9703.0
2023-02-17 14:50:00,193.84,194.5,193.8,194.39,15025.0,193.84,194.5,193.8,194.39,15025.0
2023-02-17 15:00:00,194.37,194.56,194.1,194.5,17867.0,194.37,194.56,194.1,194.5,17867.0
2023-02-17 15:10:00,194.54,194.58,194.19,194.31,11053.0,194.54,194.58,194.19,194.31,11053.0
2023-02-17 15:20:00,194.3,194.3,193.85,193.95,20044.0,194.3,194.3,193.85,193.95,20044.0
2023-02-17 15:30:00,193.89,194.42,193.86,194.09,19618.0,193.89,194.42,193.86,194.09,19618.0
2023-02-17 15:40:00,194.15,194.41,194.02,194.21,28385.0,194.15,194.41,194.02,194.21,28385.0
2023-02-17 15:50:00,194.22,194.91,194.22,194.45,94570.0,194.22,194.91,194.22,194.45,94570.0
2023-02-21 09:30:00,192.19,192.72,191.44,192.45,44619.0,192.19,192.72,191.44,192.45,44619.0
2023-02-21 09:40:00,192.32,193.48,192.18,192.84,26941.0,192.32,193.48,192.18,192.84,26941.0
2023-02-21 09:50:00,192.86,193.47,192.17,192.84,19772.0,192.86,193.47,192.17,192.84,19772.0
2023-02-21 10:00:00,192.77,192.92,192.26,192.69,42210.0,192.77,192.92,192.26,192.69,42210.0
2023-02-21 10:10:00,192.81,192.89,191.99,192.4,36532.0,192.81,192.89,191.99,192.4,36532.0
2023-02-21 10:20:00,192.3,192.6,192.0,192.24,12915.0,192.3,192.6,192.0,192.24,12915.0
2023-02-21 10:30:00,192.15,192.76,192.07,192.41,22708.0,192.15,192.76,192.07,192.41,22708.0
2023-02-21 10:40:00,192.48,192.59,192.2,192.39,18953.0,192.48,192.59,192.2,192.39,18953.0
2023-02-21 10:50:00,192.39,192.67,192.29,192.53,11695.0,192.39,192.67,192.29,192.53,11695.0
2023-02-21 11:00:00,192.58,192.62,192.35,192.36,15984.0,192.58,192.62,192.35,192.36,15984.0
2023-02-21 11:10:00,192.36,192.6,192.04,192.56,29247.0,192.36,192.6,192.04,192.56,29247.0
2023-02-21 11:20:00,192.5,192.64,192.2,192.3,16051.0,192.5,192.64,192.2,192.3,16051.0
2023-02-21 11:30:00,192.34,192.66,192.23,192.58,12346.0,192.34,192.66,192.23,192.58,12346.0
2023-02-21 11:40:00,192.51,192.9,192.4,192.81,11985.0,192.51,192.9,192.4,192.81,11985.0
2023-02-21 11:50:00,192.76,192.81,192.3,192.38,8987.0,192.76,192.81,192.3,192.38,8987.0
2023-02-21 12:00:00,192.3,192.65,192.3,192.65,15062.0,192.3,192.65,192.3,192.65,15062.0
2023-02-21 12:10:00,192.63,192.74,192.44,192.62,13893.0,192.63,192.74,192.44,192.62,13893.0
2023-02-21 12:20:00,192.68,192.72,192.45,192.49,9797.0,192.68,192.72,192.45,192.49,9797.0
2023-02-21 12:30:00,192.49,192.76,192.35,192.6,7727.0,192.49,192.76,192.35,192.6,7727.0
2023-02-21 12:40:00,192.6,192.6,192.4,192.52,4600.0,192.6,192.6,192.4,192.52,4600.0
2023-02-21 12:50:00,192.52,192.75,192.5,192.73,9767.0,192.52,192.75,192.5,192.73,9767.0
2023-02-21 13:00:00,192.7,192.76,192.32,192.41,9178.0,192.7,192.76,192.32,192.41,9178.0
2023-02-21 13:10:00,192.44,192.51,192.3,192.5,10948.0,192.44,192.51,192.3,192.5,10948.0
2023-02-21 13:20:00,192.42,192.62,192.35,192.39,7199.0,192.42,192.62,192.35,192.39,7199.0
2023-02-21 13:30:00,192.41,192.47,192.28,192.45,7006.0,192.41,192.47,192.28,192.45,7006.0
2023-02-21 13:40:00,192.42,192.73,192.35,192.49,8524.0,192.42,192.73,192.35,192.49,8524.0
2023-02-21 13:50:00,192.41,192.77,192.32,192.77,10556.0,192.41,192.77,192.32,192.77,10556.0
2023-02-21 14:00:00,192.76,192.93,192.64,192.93,12844.0,192.76,192.93,192.64,192.93,12844.0
2023-02-21 14:10:00,192.96,192.96,192.57,192.73,14619.0,192.96,192.96,192.57,192.73,14619.0
2023-02-21 14:20:00,192.67,193.23,192.62,192.89,13701.0,192.67,193.23,192.62,192.89,13701.0
2023-02-21 14:30:00,192.89,193.33,192.79,193.24,30197.0,192.89,193.33,192.79,193.24,30197.0
2023-02-21 14:40:00,193.23,193.58,192.92,193.3,23118.0,193.23,193.58,192.92,193.3,23118.0
2023-02-21 14:50:00,193.29,193.5,193.13,193.49,12383.0,193.29,193.5,193.13,193.49,12383.0
2023-02-21 15:00:00,193.48,193.54,192.99,193.09,10786.0,193.48,193.54,192.99,193.09,10786.0
2023-02-21 15:10:00,193.09,193.34,193.09,193.25,15913.0,193.09,193.34,193.09,193.25,15913.0
2023-02-21 15:20:00,193.22,193.39,192.96,193.13,23331.0,193.22,193.39,192.96,193.13,23331.0
2023-02-21 15:30:00,193.15,193.21,192.76,192.77,18865.0,193.15,193.21,192.76,192.77,18865.0
2023-02-21 15:40:00,192.81,193.11,192.75,193.04,33571.0,192.81,193.11,192.75,193.04,33571.0
2023-02-21 15:50:00,193.08,193.18,192.39,192.65,139451.0,193.08,193.18,192.39,192.65,139451.0
2023-02-22 09:30:00,193.24,193.85,192.87,193.16,36692.0,193.24,193.85,192.87,193.16,36692.0
2023-02-22 09:40:00,193.16,193.93,192.93,193.85,22740.0,193.16,193.93,192.93,193.85,22740.0
2023-02-22 09:50:00,193.71,194.52,193.71,194.09,27726.0,193.71,194.52,193.71,194.09,27726.0
2023-02-22 10:00:00,193.98,194.05,193.47,193.68,22578.0,193.98,194.05,193.47,193.68,22578.0
2023-02-22 10:10:00,193.69,193.69,193.15,193.4,62782.0,193.69,193.69,193.15,193.4,62782.0
2023-02-22 10:20:00,193.47,194.12,193.42,193.53,14070.0,193.47,194.12,193.42,193.53,14070.0
2023-02-22 10:30:00,193.47,193.6,193.1,193.39,36279.0,193.47,193.6,193.1,193.39,36279.0
2023-02-22 10:40:00,193.38,193.89,193.34,193.46,10411.0,193.38,193.89,193.34,193.46,10411.0
2023-02-22 10:50:00,193.45,193.68,193.34,193.49,14083.0,193.45,193.68,193.34,193.49,14083.0
2023-02-22 11:00:00,193.47,193.52,193.18,193.4,14586.0,193.47,193.52,193.18,193.4,14586.0
2023-02-22 11:10:00,193.4,193.58,193.19,193.51,34501.0,193.4,193.58,193.19,193.51,34501.0
2023-02-22 11:20:00,193.53,193.82,193.34,193.48,8220.0,193.53,193.82,193.34,193.48,8220.0
2023-02-22 11:30:00,193.48,193.75,193.4,193.4,5593.0,193.48,193.75,193.4,193.4,5593.0
2023-02-22 11:40:00,193.51,193.73,193.29,193.39,13918.0,193.51,193.73,193.29,193.39,13918.0
2023-02-22 11:50:00,193.48,193.62,193.16,193.56,34542.0,193.48,193.62,193.16,193.56,34542.0
2023-02-22 12:00:00,193.56,193.82,193.4,193.59,5457.0,193.56,193.82,193.4,193.59,5457.0
2023-02-22 12:10:00,193.66,193.91,193.44,193.9,12182.0,193.66,193.91,193.44,193.9,12182.0
2023-02-22 12:20:00,193.86,193.97,193.81,193.81,3485.0,193.86,193.97,193.81,193.81,3485.0
2023-02-22 12:30:00,193.85,194.29,193.85,194.29,22104.0,193.85,194.29,193.85,194.29,22104.0
2023-02-22 12:40:00,194.3,194.6,194.27,194.49,11597.0,194.3,194.6,194.27,194.49,11597.0
2023-02-22 12:50:00,194.48,194.59,194.32,194.54,16673.0,194.48,194.59,194.32,194.54,16673.0
2023-02-22 13:00:00,194.52,194.8,194.49,194.8,9833.0,194.52,194.8,194.49,194.8,9833.0
2023-02-22 13:10:00,194.76,195.14,194.61,195.13,13397.0,194.76,195.14,194.61,195.13,13397.0
2023-02-22 13:20:00,195.13,195.5,195.01,195.45,16958.0,195.13,195.5,195.01,195.45,16958.0
2023-02-22 13:30:00,195.43,195.7,195.21,195.7,15056.0,195.43,195.7,195.21,195.7,15056.0
2023-02-22 13:40:00,195.76,195.82,195.65,195.78,12042.0,195.76,195.82,195.65,195.78,12042.0
2023-02-22 13:50:00,195.78,195.85,195.54,195.8,11627.0,195.78,195.85,195.54,195.8,11627.0
2023-02-22 14:00:00,195.59,196.0,195.05,195.28,14641.0,195.59,196.0,195.05,195.28,14641.0
2023-02-22 14:10:00,195.36,195.57,194.4,195.12,21239.0,195.36,195.57,194.4,195.12,21239.0
2023-02-22 14:20:00,195.18,195.4,194.56,194.71,9393.0,195.18,195.4,194.56,194.71,9393.0
2023-02-22 14:30:00,194.65,195.0,194.44,194.69,15559.0,194.65,195.0,194.44,194.69,15559.0
2023-02-22 14:40:00,194.7,195.21,194.42,195.21,16508.0,194.7,195.21,194.42,195.21,16508.0
2023-02-22 14:50:00,195.18,195.21,194.04,194.2,25316.0,195.18,195.21,194.04,194.2,25316.0
2023-02-22 15:00:00,194.2,194.28,193.75,194.25,16109.0,194.2,194.28,193.75,194.25,16109.0
2023-02-22 15:10:00,194.31,194.72,194.25,194.29,19854.0,194.31,194.72,194.25,194.29,19854.0
2023-02-22 15:20:00,194.33,194.59,193.95,193.96,30658.0,194.33,194.59,193.95,193.96,30658.0
2023-02-22 15:30:00,193.98,194.17,193.8,193.83,38566.0,193.98,194.17,193.8,193.83,38566.0
2023-02-22 15:40:00,193.79,194.1,193.72,193.99,36568.0,193.79,194.1,193.72,193.99,36568.0
2023-02-22 15:50:00,193.96,194.2,193.77,194.02,185356.0,193.96,194.2,193.77,194.02,185356.0
2023-02-23 09:30:00,196.01,198.39,196.0,197.67,72818.0,196.01,198.39,196.0,197.67,72818.0
2023-02-23 09:40:00,197.78,198.57,197.55,198.27,29775.0,197.78,198.57,197.55,198.27,29775.0
2023-02-23 09:50:00,198.18,198.19,197.24,197.28,36012.0,198.18,198.19,197.24,197.28,36012.0
2023-02-23 10:00:00,197.41,197.67,196.63,196.71,42651.0,197.41,197.67,196.63,196.71,42651.0
2023-02-23 10:10:00,196.71,196.85,196.1,196.2,18593.0,196.71,196.85,196.1,196.2,18593.0
2023-02-23 10:20:00,196.33,197.31,196.32,197.31,30458.0,196.33,197.31,196.32,197.31,30458.0
2023-02-23 10:30:00,197.37,198.12,196.7,198.0,32557.0,197.37,198.12,196.7,198.0,32557.0
2023-02-23 10:40:00,197.92,197.96,197.07,197.2,31936.0,197.92,197.96,197.07,197.2,31936.0
2023-02-23 10:50:00,197.17,197.37,196.93,196.93,27412.0,197.17,197.37,196.93,196.93,27412.0
2023-02-23 11:00:00,196.64,197.37,196.55,196.55,14334.0,196.64,197.37,196.55,196.55,14334.0
2023-02-23 11:10:00,196.67,197.04,196.19,196.24,20047.0,196.67,197.04,196.19,196.24,20047.0
2023-02-23 11:20:00,196.24,196.24,195.42,196.0,130015.0,196.24,196.24,195.42,196.0,130015.0
2023-02-23 11:30:00,196.0,196.13,195.46,195.46,14910.0,196.0,196.13,195.46,195.46,14910.0
2023-02-23 11:40:00,195.56,195.97,195.23,195.66,30528.0,195.56,195.97,195.23,195.66,30528.0
2023-02-23 11:50:00,195.61,195.63,195.02,195.02,10291.0,195.61,195.63,195.02,195.02,10291.0
2023-02-23 12:00:00,195.01,195.17,194.9,195.17,7151.0,195.01,195.17,194.9,195.17,7151.0
2023-02-23 12:10:00,195.12,195.35,194.89,195.32,10404.0,195.12,195.35,194.89,195.32,10404.0
2023-02-23 12:20:00,195.23,195.43,194.93,195.21,14231.0,195.23,195.43,194.93,195.21,14231.0
2023-02-23 12:30:00,195.2,195.41,195.11,195.27,5223.0,195.2,195.41,195.11,195.27,5223.0
2023-02-23 12:40:00,195.07,195.15,194.66,194.96,6694.0,195.07,195.15,194.66,194.96,6694.0
2023-02-23 12:50:00,195.14,195.48,194.96,195.39,10437.0,195.14,195.48,194.96,195.39,10437.0
2023-02-23 13:00:00,195.39,195.66,194.88,195.03,10166.0,195.39,195.66,194.88,195.03,10166.0
2023-02-23 13:10:00,195.14,195.29,195.0,195.24,4780.0,195.14,195.29,195.0,195.24,4780.0
2023-02-23 13:20:00,195.24,195.26,194.94,195.04,12052.0,195.24,195.26,194.94,195.04,12052.0
2023-02-23 13:30:00,195.05,195.21,194.84,195.15,13788.0,195.05,195.21,194.84,195.15,13788.0
2023-02-23 13:40:00,195.21,195.7,194.84,195.7,14540.0,195.21,195.7,194.84,195.7,14540.0
2023-02-23 13:50:00,195.82,195.9,195.32,195.32,13589.0,195.82,195.9,195.32,195.32,13589.0
2023-02-23 14:00:00,195.38,195.91,195.22,195.75,12564.0,195.38,195.91,195.22,195.75,12564.0
2023-02-23 14:10:00,195.82,196.28,195.65,196.28,12397.0,195.82,196.28,195.65,196.28,12397.0
2023-02-23 14:20:00,196.31,196.32,196.09,196.31,8939.0,196.31,196.32,196.09,196.31,8939.0
2023-02-23 14:30:00,196.32,196.78,196.3,196.71,20058.0,196.32,196.78,196.3,196.71,20058.0
2023-02-23 14:40:00,196.8,196.85,196.49,196.68,14270.0,196.8,196.85,196.49,196.68,14270.0
2023-02-23 14:50:00,196.6,196.73,196.43,196.58,8768.0,196.6,196.73,196.43,196.58,8768.0
2023-02-23 15:00:00,196.6,196.83,196.55,196.63,17331.0,196.6,196.83,196.55,196.63,17331.0
2023-02-23 15:10:00,196.74,197.05,196.66,196.85,23789.0,196.74,197.05,196.66,196.85,23789.0
2023-02-23 15:20:00,196.89,197.35,196.78,197.34,20800.0,196.89,197.35,196.78,197.34,20800.0
2023-02-23 15:30:00,197.34,197.41,197.11,197.38,26788.0,197.34,197.41,197.11,197.38,26788.0
2023-02-23 15:40:00,197.42,197.54,196.91,197.09,35343.0,197.42,197.54,196.91,197.09,35343.0
2023-02-23 15:50:00,197.11,197.18,196.5,196.6,83727.0,197.11,197.18,196.5,196.6,83727.0
2023-02-24 09:30:00,193.4,195.37,192.45,194.98,26834.0,193.4,195.37,192.45,194.98,26834.0
2023-02-24 09:40:00,195.2,195.37,194.35,194.43,25551.0,195.2,195.37,194.35,194.43,25551.0
2023-02-24 09:50:00,194.55,194.71,193.58,193.89,7702.0,194.55,194.71,193.58,193.89,7702.0
2023-02-24 10:00:00,193.86,193.92,193.0,193.67,31921.0,193.86,193.92,193.0,193.67,31921.0
2023-02-24 10:10:00,193.74,193.93,193.37,193.84,9858.0,193.74,193.93,193.37,193.84,9858.0
2023-02-24 10:20:00,193.85,194.07,193.5,193.97,10727.0,193.85,194.07,193.5,193.97,10727.0
2023-02-24 10:30:00,193.89,193.89,193.36,193.38,7574.0,193.89,193.89,193.36,193.38,7574.0
2023-02-24 10:40:00,193.32,193.84,193.27,193.55,12708.0,193.32,193.84,193.27,193.55,12708.0
2023-02-24 10:50:00,193.39,193.6,192.94,193.17,7989.0,193.39,193.6,192.94,193.17,7989.0
2023-02-24 11:00:00,193.36,193.61,193.01,193.48,9043.0,193.36,193.61,193.01,193.48,9043.0
2023-02-24 11:10:00,193.47,193.98,193.47,193.86,15985.0,193.47,193.98,193.47,193.86,15985.0
2023-02-24 11:20:00,193.88,194.32,193.67,194.16,9904.0,193.88,194.32,193.67,194.16,9904.0
2023-02-24 11:30:00,194.03,194.11,193.56,193.72,8140.0,194.03,194.11,193.56,193.72,8140.0
2023-02-24 11:40:00,193.77,194.36,193.73,194.09,5431.0,193.77,194.36,193.73,194.09,5431.0
2023-02-24 11:50:00,194.11,194.58,194.11,194.24,7052.0,194.11,194.58,194.11,194.24,7052.0
2023-02-24 12:00:00,194.32,194.57,194.11,194.19,8494.0,194.32,194.57,194.11,194.19,8494.0
2023-02-24 12:10:00,194.22,194.38,194.11,194.33,5100.0,194.22,194.38,194.11,194.33,5100.0
2023-02-24 12:20:00,194.3,194.34,193.81,194.03,7594.0,194.3,194.34,193.81,194.03,7594.0
2023-02-24 12:30:00,193.99,194.15,193.79,193.82,7428.0,193.99,194.15,193.79,193.82,7428.0
2023-02-24 12:40:00,193.92,193.92,193.55,193.83,9242.0,193.92,193.92,193.55,193.83,9242.0
2023-02-24 12:50:00,193.74,194.16,193.62,193.91,6217.0,193.74,194.16,193.62,193.91,6217.0
2023-02-24 13:00:00,193.88,193.98,193.51,193.69,10201.0,193.88,193.98,193.51,193.69,10201.0
2023-02-24 13:10:00,193.69,193.79,193.38,193.41,7445.0,193.69,193.79,193.38,193.41,7445.0
2023-02-24 13:20:00,193.46,193.57,193.31,193.31,13402.0,193.46,193.57,193.31,193.31,13402.0
2023-02-24 13:30:00,193.3,193.51,192.92,193.5,11445.0,193.3,193.51,192.92,193.5,11445.0
2023-02-24 13:40:00,193.53,193.78,193.45,193.72,7358.0,193.53,193.78,193.45,193.72,7358.0
2023-02-24 13:50:00,193.75,193.88,193.61,193.69,7123.0,193.75,193.88,193.61,193.69,7123.0
2023-02-24 14:00:00,193.68,193.98,193.57,193.78,5400.0,193.68,193.98,193.57,193.78,5400.0
2023-02-24 14:10:00,193.77,193.84,193.42,193.83,13563.0,193.77,193.84,193.42,193.83,13563.0
2023-02-24 14:20:00,193.78,193.96,193.5,193.63,7358.0,193.78,193.96,193.5,193.63,7358.0
2023-02-24 14:30:00,193.69,193.85,193.54,193.67,9823.0,193.69,193.85,193.54,193.67,9823.0
2023-02-24 14:40:00,193.63,193.83,193.39,193.81,7835.0,193.63,193.83,193.39,193.81,7835.0
2023-02-24 14:50:00,193.74,194.19,193.69,194.03,12346.0,193.74,194.19,193.69,194.03,12346.0
2023-02-24 15:00:00,194.03,194.24,193.72,194.12,11643.0,194.03,194.24,193.72,194.12,11643.0
2023-02-24 15:10:00,194.1,194.1,193.59,193.8,10035.0,194.1,194.1,193.59,193.8,10035.0
2023-02-24 15:20:00,193.82,194.19,193.71,193.72,13300.0,193.82,194.19,193.71,193.72,13300.0
2023-02-24 15:30:00,193.7,193.74,193.14,193.14,16666.0,193.7,193.74,193.14,193.14,16666.0
2023-02-24 15:40:00,193.13,193.26,192.95,193.13,24979.0,193.13,193.26,192.95,193.13,24979.0
2023-02-24 15:50:00,193.2,193.86,192.79,193.74,91831.0,193.2,193.86,192.79,193.74,91831.0
2023-02-27 09:30:00,195.1,195.99,193.89,194.08,33574.0,195.1,195.99,193.89,194.08,33574.0
2023-02-27 09:40:00,194.27,195.16,194.27,194.95,34505.0,194.27,195.16,194.27,194.95,34505.0
2023-02-27 09:50:00,194.99,195.4,194.51,195.06,27068.0,194.99,195.4,194.51,195.06,27068.0
2023-02-27 10:00:00,194.93,195.08,194.64,194.82,16133.0,194.93,195.08,194.64,194.82,16133.0
2023-02-27 10:10:00,194.81,194.89,194.36,194.36,8969.0,194.81,194.89,194.36,194.36,8969.0
2023-02-27 10:20:00,194.48,194.71,194.37,194.53,10481.0,194.48,194.71,194.37,194.53,10481.0
2023-02-27 10:30:00,194.42,194.42,193.57,193.64,8017.0,194.42,194.42,193.57,193.64,8017.0
2023-02-27 10:40:00,193.61,193.65,193.19,193.65,9652.0,193.61,193.65,193.19,193.65,9652.0
2023-02-27 10:50:00,193.73,193.77,193.46,193.77,4605.0,193.73,193.77,193.46,193.77,4605.0
2023-02-27 11:00:00,193.92,194.03,193.75,193.8,8498.0,193.92,194.03,193.75,193.8,8498.0
2023-02-27 11:10:00,193.89,193.92,193.04,193.2,14234.0,193.89,193.92,193.04,193.2,14234.0
2023-02-27 11:20:00,193.18,193.58,193.12,193.53,15246.0,193.18,193.58,193.12,193.53,15246.0
2023-02-27 11:30:00,193.55,193.73,192.96,193.11,13617.0,193.55,193.73,192.96,193.11,13617.0
2023-02-27 11:40:00,193.11,193.83,193.01,193.73,17614.0,193.11,193.83,193.01,193.73,17614.0
2023-02-27 11:50:00,193.73,193.97,193.73,193.85,12613.0,193.73,193.97,193.73,193.85,12613.0
2023-02-27 12:00:00,193.98,194.32,193.91,193.96,8502.0,193.98,194.32,193.91,193.96,8502.0
2023-02-27 12:10:00,193.95,194.21,193.73,194.07,10002.0,193.95,194.21,193.73,194.07,10002.0
2023-02-27 12:20:00,194.09,194.09,193.74,193.99,7983.0,194.09,194.09,193.74,193.99,7983.0
2023-02-27 12:30:00,194.08,194.37,194.08,194.19,9366.0,194.08,194.37,194.08,194.19,9366.0
2023-02-27 12:40:00,194.09,194.15,193.92,193.99,6762.0,194.09,194.15,193.92,193.99,6762.0
2023-02-27 12:50:00,194.05,194.22,193.99,194.14,6825.0,194.05,194.22,193.99,194.14,6825.0
2023-02-27 13:00:00,194.1,194.37,194.08,194.37,9050.0,194.1,194.37,194.08,194.37,9050.0
2023-02-27 13:10:00,194.31,194.36,193.9,193.93,8337.0,194.31,194.36,193.9,193.93,8337.0
2023-02-27 13:20:00,193.93,194.04,193.71,193.88,11062.0,193.93,194.04,193.71,193.88,11062.0
2023-02-27 13:30:00,193.84,194.0,193.65,193.77,16422.0,193.84,194.0,193.65,193.77,16422.0
2023-02-27 13:40:00,193.81,193.88,193.44,193.7,9040.0,193.81,193.88,193.44,193.7,9040.0
2023-02-27 13:50:00,193.78,193.84,193.64,193.67,12234.0,193.78,193.84,193.64,193.67,12234.0
2023-02-27 14:00:00,193.71,193.98,193.43,193.53,12873.0,193.71,193.98,193.43,193.53,12873.0
2023-02-27 14:10:00,193.48,193.64,193.19,193.19,8828.0,193.48,193.64,193.19,193.19,8828.0
2023-02-27 14:20:00,193.16,193.33,193.0,193.33,17216.0,193.16,193.33,193.0,193.33,17216.0
2023-02-27 14:30:00,193.34,193.38,193.13,193.16,9960.0,193.34,193.38,193.13,193.16,9960.0
2023-02-27 14:40:00,193.13,193.17,192.7,192.84,14320.0,193.13,193.17,192.7,192.84,14320.0
2023-02-27 14:50:00,192.84,193.06,192.66,192.81,17168.0,192.84,193.06,192.66,192.81,17168.0
2023-02-27 15:00:00,192.68,193.31,192.66,192.95,19480.0,192.68,193.31,192.66,192.95,19480.0
2023-02-27 15:10:00,192.87,193.19,192.83,193.15,17705.0,192.87,193.19,192.83,193.15,17705.0
2023-02-27 15:20:00,193.08,193.41,193.04,193.32,26390.0,193.08,193.41,193.04,193.32,26390.0
2023-02-27 15:30:00,193.33,193.34,192.91,193.07,25836.0,193.33,193.34,192.91,193.07,25836.0
2023-02-27 15:40:00,193.04,193.21,192.89,192.92,19190.0,193.04,193.21,192.89,192.92,19190.0
2023-02-27 15:50:00,192.93,193.24,192.84,193.2,85976.0,192.93,193.24,192.84,193.2,85976.0
2023-02-28 09:30:00,193.26,194.32,193.0,193.81,37250.0,193.26,194.32,193.0,193.81,37250.0
2023-02-28 09:40:00,193.84,194.6,193.74,194.42,13395.0,193.84,194.6,193.74,194.42,13395.0
2023-02-28 09:50:00,194.26,194.54,194.17,194.37,6424.0,194.26,194.54,194.17,194.37,6424.0
2023-02-28 10:00:00,194.45,194.71,194.21,194.45,9296.0,194.45,194.71,194.21,194.45,9296.0
2023-02-28 10:10:00,194.42,194.42,193.94,194.39,7322.0,194.42,194.42,193.94,194.39,7322.0
2023-02-28 10:20:00,194.28,195.1,194.23,194.94,34959.0,194.28,195.1,194.23,194.94,34959.0
2023-02-28 10:30:00,194.98,195.09,194.8,194.84,19395.0,194.98,195.09,194.8,194.84,19395.0
2023-02-28 10:40:00,194.84,195.15,194.25,194.58,4988.0,194.84,195.15,194.25,194.58,4988.0
2023-02-28 10:50:00,194.44,194.82,194.3,194.7,28075.0,194.44,194.82,194.3,194.7,28075.0
2023-02-28 11:00:00,194.79,195.09,194.42,194.55,14059.0,194.79,195.09,194.42,194.55,14059.0
2023-02-28 11:10:00,194.71,194.78,194.43,194.43,5101.0,194.71,194.78,194.43,194.43,5101.0
2023-02-28 11:20:00,194.54,194.66,194.23,194.24,5448.0,194.54,194.66,194.23,194.24,5448.0
2023-02-28 11:30:00,194.21,194.31,194.09,194.15,5620.0,194.21,194.31,194.09,194.15,5620.0
2023-02-28 11:40:00,194.2,194.21,193.78,193.82,8851.0,194.2,194.21,193.78,193.82,8851.0
2023-02-28 11:50:00,193.76,194.2,193.58,194.0,9780.0,193.76,194.2,193.58,194.0,9780.0
2023-02-28 12:00:00,194.01,194.45,193.99,194.38,3904.0,194.01,194.45,193.99,194.38,3904.0
2023-02-28 12:10:00,194.44,194.78,194.43,194.54,21086.0,194.44,194.78,194.43,194.54,21086.0
2023-02-28 12:20:00,194.57,195.03,194.57,195.03,10319.0,194.57,195.03,194.57,195.03,10319.0
2023-02-28 12:30:00,195.05,195.05,194.64,194.79,9066.0,195.05,195.05,194.64,194.79,9066.0
2023-02-28 12:40:00,194.77,194.92,194.56,194.92,3656.0,194.77,194.92,194.56,194.92,3656.0
2023-02-28 12:50:00,194.92,195.1,194.91,194.99,7400.0,194.92,195.1,194.91,194.99,7400.0
2023-02-28 13:00:00,194.96,195.23,194.92,195.14,5336.0,194.96,195.23,194.92,195.14,5336.0
2023-02-28 13:10:00,195.09,195.14,194.79,194.89,7007.0,195.09,195.14,194.79,194.89,7007.0
2023-02-28 13:20:00,194.89,195.08,194.82,194.87,8912.0,194.89,195.08,194.82,194.87,8912.0
2023-02-28 13:30:00,194.95,195.05,194.54,194.54,19523.0,194.95,195.05,194.54,194.54,19523.0
2023-02-28 13:40:00,194.56,194.72,194.49,194.58,6952.0,194.56,194.72,194.49,194.58,6952.0
2023-02-28 13:50:00,194.54,194.7,194.49,194.56,3451.0,194.54,194.7,194.49,194.56,3451.0
2023-02-28 14:00:00,194.59,194.68,194.28,194.32,6060.0,194.59,194.68,194.28,194.32,6060.0
2023-02-28 14:10:00,194.31,194.35,194.16,194.35,5824.0,194.31,194.35,194.16,194.35,5824.0
2023-02-28 14:20:00,194.34,194.46,194.15,194.17,7523.0,194.34,194.46,194.15,194.17,7523.0
2023-02-28 14:30:00,194.15,194.17,193.87,194.09,5422.0,194.15,194.17,193.87,194.09,5422.0
2023-02-28 14:40:00,194.03,194.33,193.93,194.25,6673.0,194.03,194.33,193.93,194.25,6673.0
2023-02-28 14:50:00,194.21,194.25,193.71,193.74,5555.0,194.21,194.25,193.71,193.74,5555.0
2023-02-28 15:00:00,193.75,193.84,193.63,193.78,8462.0,193.75,193.84,193.63,193.78,8462.0
2023-02-28 15:10:00,193.83,193.96,193.62,193.84,20514.0,193.83,193.96,193.62,193.84,20514.0
2023-02-28 15:20:00,193.81,193.92,193.49,193.63,10265.0,193.81,193.92,193.49,193.63,10265.0
2023-02-28 15:30:00,193.58,193.67,193.18,193.36,12771.0,193.58,193.67,193.18,193.36,12771.0
2023-02-28 15:40:00,193.3,193.49,193.12,193.35,18770.0,193.3,193.49,193.12,193.35,18770.0
2023-02-28 15:50:00,193.32,193.53,192.74,192.91,171109.0,193.32,193.53,192.74,192.91,171109.0
2023-03-01 09:30:00,193.14,193.38,191.4,192.37,32112.0,193.14,193.38,191.4,192.37,32112.0
2023-03-01 09:40:00,192.5,192.99,191.89,192.94,16238.0,192.5,192.99,191.89,192.94,16238.0
2023-03-01 09:50:00,193.21,193.57,192.02,192.2,31697.0,193.21,193.57,192.02,192.2,31697.0
2023-03-01 10:00:00,192.36,192.57,191.56,191.61,34881.0,192.36,192.57,191.56,191.61,34881.0
2023-03-01 10:10:00,191.61,191.91,191.11,191.91,26202.0,191.61,191.91,191.11,191.91,26202.0
2023-03-01 10:20:00,191.93,192.21,191.7,191.98,11356.0,191.93,192.21,191.7,191.98,11356.0
2023-03-01 10:30:00,191.95,192.37,191.72,192.25,10460.0,191.95,192.37,191.72,192.25,10460.0
2023-03-01 10:40:00,192.34,193.04,192.34,193.02,11495.0,192.34,193.04,192.34,193.02,11495.0
2023-03-01 10:50:00,192.92,193.12,192.8,193.0,12459.0,192.92,193.12,192.8,193.0,12459.0
2023-03-01 11:00:00,192.95,192.99,191.58,191.58,13757.0,192.95,192.99,191.58,191.58,13757.0
2023-03-01 11:10:00,191.54,191.64,191.32,191.47,16335.0,191.54,191.64,191.32,191.47,16335.0
2023-03-01 11:20:00,191.61,192.04,191.51,191.9,7009.0,191.61,192.04,191.51,191.9,7009.0
2023-03-01 11:30:00,191.87,192.06,191.65,191.83,8264.0,191.87,192.06,191.65,191.83,8264.0
2023-03-01 11:40:00,191.89,192.7,191.89,192.6,8043.0,191.89,192.7,191.89,192.6,8043.0
2023-03-01 11:50:00,192.6,192.64,192.24,192.32,6684.0,192.6,192.64,192.24,192.32,6684.0
2023-03-01 12:00:00,192.2,192.75,192.08,192.62,6452.0,192.2,192.75,192.08,192.62,6452.0
2023-03-01 12:10:00,192.73,192.96,192.36,192.55,6206.0,192.73,192.96,192.36,192.55,6206.0
2023-03-01 12:20:00,192.49,192.57,192.15,192.23,5276.0,192.49,192.57,192.15,192.23,5276.0
2023-03-01 12:30:00,192.24,192.27,191.99,192.04,6106.0,192.24,192.27,191.99,192.04,6106.0
2023-03-01 12:40:00,192.03,192.28,191.91,191.98,5384.0,192.03,192.28,191.91,191.98,5384.0
2023-03-01 12:50:00,191.99,192.22,191.94,192.02,5730.0,191.99,192.22,191.94,192.02,5730.0
2023-03-01 13:00:00,191.94,191.95,191.51,191.59,5140.0,191.94,191.95,191.51,191.59,5140.0
2023-03-01 13:10:00,191.56,191.93,191.5,191.88,7765.0,191.56,191.93,191.5,191.88,7765.0
2023-03-01 13:20:00,191.83,191.85,191.64,191.79,2441.0,191.83,191.85,191.64,191.79,2441.0
2023-03-01 13:30:00,191.72,191.93,191.61,191.85,4854.0,191.72,191.93,191.61,191.85,4854.0
2023-03-01 13:40:00,191.9,191.98,191.54,191.98,3614.0,191.9,191.98,191.54,191.98,3614.0
2023-03-01 13:50:00,191.93,192.05,191.87,191.96,3915.0,191.93,192.05,191.87,191.96,3915.0
2023-03-01 14:00:00,191.95,191.95,191.53,191.62,6237.0,191.95,191.95,191.53,191.62,6237.0
2023-03-01 14:10:00,191.62,191.63,191.26,191.52,8976.0,191.62,191.63,191.26,191.52,8976.0
2023-03-01 14:20:00,191.52,191.52,191.22,191.22,4883.0,191.52,191.52,191.22,191.22,4883.0
2023-03-01 14:30:00,191.22,191.56,191.06,191.32,21885.0,191.22,191.56,191.06,191.32,21885.0
2023-03-01 14:40:00,191.35,191.46,190.93,191.17,11716.0,191.35,191.46,190.93,191.17,11716.0
2023-03-01 14:50:00,191.13,191.15,190.85,190.99,12690.0,191.13,191.15,190.85,190.99,12690.0
2023-03-01 15:00:00,190.92,191.18,190.8,191.0,10348.0,190.92,191.18,190.8,191.0,10348.0
2023-03-01 15:10:00,190.97,191.25,190.9,191.21,11815.0,190.97,191.25,190.9,191.21,11815.0
2023-03-01 15:20:00,191.27,191.27,190.69,190.73,13875.0,191.27,191.27,190.69,190.73,13875.0
2023-03-01 15:30:00,190.78,191.35,190.72,191.16,15015.0,190.78,191.35,190.72,191.16,15015.0
2023-03-01 15:40:00,191.26,191.4,191.08,191.31,22683.0,191.26,191.4,191.08,191.31,22683.0
2023-03-01 15:50:00,191.35,191.46,190.98,191.44,79162.0,191.35,191.46,190.98,191.44,79162.0
2023-03-02 09:30:00,190.32,190.96,189.31,189.68,33511.0,190.32,190.96,189.31,189.68,33511.0
2023-03-02 09:40:00,189.69,190.65,189.29,190.65,15041.0,189.69,190.65,189.29,190.65,15041.0
2023-03-02 09:50:00,190.54,190.95,190.28,190.8,12303.0,190.54,190.95,190.28,190.8,12303.0
2023-03-02 10:00:00,190.9,191.48,190.75,191.43,36250.0,190.9,191.48,190.75,191.43,36250.0
2023-03-02 10:10:00,191.54,191.7,191.16,191.21,10073.0,191.54,191.7,191.16,191.21,10073.0
2023-03-02 10:20:00,191.15,191.3,190.69,191.3,8800.0,191.15,191.3,190.69,191.3,8800.0
2023-03-02 10:30:00,191.29,191.79,190.94,191.16,21265.0,191.29,191.79,190.94,191.16,21265.0
2023-03-02 10:40:00,191.03,191.17,190.82,190.94,30651.0,191.03,191.17,190.82,190.94,30651.0
2023-03-02 10:50:00,191.2,191.93,191.12,191.93,10640.0,191.2,191.93,191.12,191.93,10640.0
2023-03-02 11:00:00,191.96,192.17,191.14,191.22,16599.0,191.96,192.17,191.14,191.22,16599.0
2023-03-02 11:10:00,191.22,191.31,190.88,190.89,16035.0,191.22,191.31,190.88,190.89,16035.0
2023-03-02 11:20:00,190.95,190.98,190.58,190.8,14885.0,190.95,190.98,190.58,190.8,14885.0
2023-03-02 11:30:00,190.84,190.85,190.25,190.49,12028.0,190.84,190.85,190.25,190.49,12028.0
2023-03-02 11:40:00,190.46,190.71,190.38,190.53,11751.0,190.46,190.71,190.38,190.53,11751.0
2023-03-02 11:50:00,190.52,190.8,190.25,190.74,9847.0,190.52,190.8,190.25,190.74,9847.0
2023-03-02 12:00:00,190.71,190.88,190.68,190.75,5576.0,190.71,190.88,190.68,190.75,5576.0
2023-03-02 12:10:00,190.89,190.9,190.34,190.37,13648.0,190.89,190.9,190.34,190.37,13648.0
2023-03-02 12:20:00,190.35,190.84,190.3,190.65,28854.0,190.35,190.84,190.3,190.65,28854.0
2023-03-02 12:30:00,190.75,190.98,190.61,190.89,10653.0,190.75,190.98,190.61,190.89,10653.0
2023-03-02 12:40:00,190.9,191.0,190.68,190.85,11045.0,190.9,191.0,190.68,190.85,11045.0
2023-03-02 12:50:00,190.88,191.05,190.84,190.91,11247.0,190.88,191.05,190.84,190.91,11247.0
2023-03-02 13:00:00,190.89,191.08,190.69,190.72,10460.0,190.89,191.08,190.69,190.72,10460.0
2023-03-02 13:10:00,190.71,190.88,190.63,190.69,10496.0,190.71,190.88,190.63,190.69,10496.0
2023-03-02 13:20:00,190.77,191.0,190.65,190.65,12019.0,190.77,191.0,190.65,190.65,12019.0
2023-03-02 13:30:00,190.69,191.75,190.69,191.37,11683.0,190.69,191.75,190.69,191.37,11683.0
2023-03-02 13:40:00,191.41,191.64,191.27,191.4,14526.0,191.41,191.64,191.27,191.4,14526.0
2023-03-02 13:50:00,191.4,192.14,191.39,192.06,9310.0,191.4,192.14,191.39,192.06,9310.0
2023-03-02 14:00:00,192.18,192.62,192.18,192.4,14369.0,192.18,192.62,192.18,192.4,14369.0
2023-03-02 14:10:00,192.4,192.64,192.27,192.52,10399.0,192.4,192.64,192.27,192.52,10399.0
2023-03-02 14:20:00,192.6,193.16,192.47,193.04,14976.0,192.6,193.16,192.47,193.04,14976.0
2023-03-02 14:30:00,193.02,193.21,192.49,192.64,18666.0,193.02,193.21,192.49,192.64,18666.0
2023-03-02 14:40:00,192.64,192.85,192.44,192.69,17186.0,192.64,192.85,192.44,192.69,17186.0
2023-03-02 14:50:00,192.69,192.79,192.34,192.79,10267.0,192.69,192.79,192.34,192.79,10267.0
2023-03-02 15:00:00,192.65,193.04,192.42,192.62,15220.0,192.65,193.04,192.42,192.62,15220.0
2023-03-02 15:10:00,192.69,192.89,192.51,192.52,14203.0,192.69,192.89,192.51,192.52,14203.0
2023-03-02 15:20:00,192.54,192.94,192.52,192.81,12876.0,192.54,192.94,192.52,192.81,12876.0
2023-03-02 15:30:00,192.81,193.4,192.8,193.22,32230.0,192.81,193.4,192.8,193.22,32230.0
2023-03-02 15:40:00,193.2,193.26,192.87,193.05,22481.0,193.2,193.26,192.87,193.05,22481.0
2023-03-02 15:50:00,193.03,193.2,192.5,192.64,100644.0,193.03,193.2,192.5,192.64,100644.0
2023-03-03 09:30:00,193.85,194.92,193.7,194.35,68359.0,193.85,194.92,193.7,194.35,68359.0
2023-03-03 09:40:00,194.5,194.9,193.75,193.9,10615.0,194.5,194.9,193.75,193.9,10615.0
2023-03-03 09:50:00,193.87,194.05,193.58,193.66,13050.0,193.87,194.05,193.58,193.66,13050.0
2023-03-03 10:00:00,193.67,193.8,192.81,193.0,42861.0,193.67,193.8,192.81,193.0,42861.0
2023-03-03 10:10:00,193.0,193.91,192.94,193.63,30985.0,193.0,193.91,192.94,193.63,30985.0
2023-03-03 10:20:00,193.68,194.3,193.65,194.3,8755.0,193.68,194.3,193.65,194.3,8755.0
2023-03-03 10:30:00,194.43,194.9,194.32,194.54,14558.0,194.43,194.9,194.32,194.54,14558.0
2023-03-03 10:40:00,194.44,194.95,194.39,194.5,12669.0,194.44,194.95,194.39,194.5,12669.0
2023-03-03 10:50:00,194.44,194.5,194.15,194.25,5513.0,194.44,194.5,194.15,194.25,5513.0
2023-03-03 11:00:00,194.24,194.74,194.14,194.54,9943.0,194.24,194.74,194.14,194.54,9943.0
2023-03-03 11:10:00,194.64,194.73,194.19,194.34,11988.0,194.64,194.73,194.19,194.34,11988.0
2023-03-03 11:20:00,194.32,194.66,194.23,194.46,10098.0,194.32,194.66,194.23,194.46,10098.0
2023-03-03 11:30:00,194.53,194.76,194.46,194.46,9462.0,194.53,194.76,194.46,194.46,9462.0
2023-03-03 11:40:00,194.61,194.76,194.52,194.68,6496.0,194.61,194.76,194.52,194.68,6496.0
2023-03-03 11:50:00,194.64,194.84,194.42,194.74,15189.0,194.64,194.84,194.42,194.74,15189.0
2023-03-03 12:00:00,194.71,194.82,194.6,194.66,11954.0,194.71,194.82,194.6,194.66,11954.0
2023-03-03 12:10:00,194.61,195.13,194.61,194.94,9796.0,194.61,195.13,194.61,194.94,9796.0
2023-03-03 12:20:00,195.0,195.23,194.87,195.13,9426.0,195.0,195.23,194.87,195.13,9426.0
2023-03-03 12:30:00,195.08,195.15,194.86,194.93,6097.0,195.08,195.15,194.86,194.93,6097.0
2023-03-03 12:40:00,194.99,195.23,194.9,195.23,3001.0,194.99,195.23,194.9,195.23,3001.0
2023-03-03 12:50:00,195.17,195.76,195.1,195.7,17603.0,195.17,195.76,195.1,195.7,17603.0
2023-03-03 13:00:00,195.68,195.88,195.56,195.6,11964.0,195.68,195.88,195.56,195.6,11964.0
2023-03-03 13:10:00,195.6,195.75,195.49,195.66,11785.0,195.6,195.75,195.49,195.66,11785.0
2023-03-03 13:20:00,195.72,195.97,195.51,195.79,13375.0,195.72,195.97,195.51,195.79,13375.0
2023-03-03 13:30:00,195.81,195.95,195.71,195.9,8794.0,195.81,195.95,195.71,195.9,8794.0
2023-03-03 13:40:00,195.88,196.1,195.79,196.06,9931.0,195.88,196.1,195.79,196.06,9931.0
2023-03-03 13:50:00,196.03,196.06,195.73,195.81,12038.0,196.03,196.06,195.73,195.81,12038.0
2023-03-03 14:00:00,195.84,196.02,195.56,195.93,13625.0,195.84,196.02,195.56,195.93,13625.0
2023-03-03 14:10:00,195.96,196.27,195.91,195.91,12154.0,195.96,196.27,195.91,195.91,12154.0
2023-03-03 14:20:00,195.9,195.98,195.76,195.89,6593.0,195.9,195.98,195.76,195.89,6593.0
2023-03-03 14:30:00,195.92,196.13,195.82,196.04,15132.0,195.92,196.13,195.82,196.04,15132.0
2023-03-03 14:40:00,196.02,196.57,195.94,196.57,26089.0,196.02,196.57,195.94,196.57,26089.0
2023-03-03 14:50:00,196.6,196.6,196.08,196.34,26167.0,196.6,196.6,196.08,196.34,26167.0
2023-03-03 15:00:00,196.31,196.77,196.23,196.77,21288.0,196.31,196.77,196.23,196.77,21288.0
2023-03-03 15:10:00,196.66,196.67,196.08,196.12,19585.0,196.66,196.67,196.08,196.12,19585.0
2023-03-03 15:20:00,196.12,196.45,196.12,196.23,19525.0,196.12,196.45,196.12,196.23,19525.0
2023-03-03 15:30:00,196.25,196.49,196.19,196.43,19837.0,196.25,196.49,196.19,196.43,19837.0
2023-03-03 15:40:00,196.45,196.74,196.23,196.32,40589.0,196.45,196.74,196.23,196.32,40589.0
2023-03-03 15:50:00,196.27,196.64,196.06,196.48,128849.0,196.27,196.64,196.06,196.48,128849.0
2023-03-06 09:30:00,196.94,197.38,196.21,196.52,39177.0,196.94,197.38,196.21,196.52,39177.0
2023-03-06 09:40:00,196.52,197.08,195.92,195.92,16235.0,196.52,197.08,195.92,195.92,16235.0
2023-03-06 09:50:00,196.01,196.44,195.61,195.87,20294.0,196.01,196.44,195.61,195.87,20294.0
2023-03-06 10:00:00,195.75,195.88,195.26,195.38,20727.0,195.75,195.88,195.26,195.38,20727.0
2023-03-06 10:10:00,195.4,196.33,195.39,196.21,9447.0,195.4,196.33,195.39,196.21,9447.0
2023-03-06 10:20:00,196.34,196.94,196.25,196.74,16068.0,196.34,196.94,196.25,196.74,16068.0
2023-03-06 10:30:00,196.75,197.34,196.75,197.33,13305.0,196.75,197.34,196.75,197.33,13305.0
2023-03-06 10:40:00,197.35,198.39,197.08,198.27,68389.0,197.35,198.39,197.08,198.27,68389.0
2023-03-06 10:50:00,198.24,198.82,198.02,198.49,39434.0,198.24,198.82,198.02,198.49,39434.0
2023-03-06 11:00:00,198.44,198.47,198.14,198.29,35863.0,198.44,198.47,198.14,198.29,35863.0
2023-03-06 11:10:00,198.3,198.71,198.07,198.34,30952.0,198.3,198.71,198.07,198.34,30952.0
2023-03-06 11:20:00,198.27,198.46,197.89,197.98,31196.0,198.27,198.46,197.89,197.98,31196.0
2023-03-06 11:30:00,197.97,197.97,197.45,197.55,16689.0,197.97,197.97,197.45,197.55,16689.0
2023-03-06 11:40:00,197.53,197.53,197.11,197.51,22156.0,197.53,197.53,197.11,197.51,22156.0
2023-03-06 11:50:00,197.46,197.9,197.27,197.65,11959.0,197.46,197.9,197.27,197.65,11959.0
2023-03-06 12:00:00,197.7,197.9,197.65,197.77,8387.0,197.7,197.9,197.65,197.77,8387.0
2023-03-06 12:10:00,197.8,198.07,197.64,198.02,7396.0,197.8,198.07,197.64,198.02,7396.0
2023-03-06 12:20:00,197.95,198.04,197.42,197.49,8225.0,197.95,198.04,197.42,197.49,8225.0
2023-03-06 12:30:00,197.45,197.78,197.31,197.67,10860.0,197.45,197.78,197.31,197.67,10860.0
2023-03-06 12:40:00,197.63,197.87,197.18,197.24,17904.0,197.63,197.87,197.18,197.24,17904.0
2023-03-06 12:50:00,197.29,197.3,196.93,197.22,14377.0,197.29,197.3,196.93,197.22,14377.0
2023-03-06 13:00:00,197.18,197.57,197.03,197.16,11812.0,197.18,197.57,197.03,197.16,11812.0
2023-03-06 13:10:00,197.2,197.55,197.14,197.52,8246.0,197.2,197.55,197.14,197.52,8246.0
2023-03-06 13:20:00,197.5,197.53,197.17,197.34,7433.0,197.5,197.53,197.17,197.34,7433.0
2023-03-06 13:30:00,197.38,197.49,197.02,197.05,9861.0,197.38,197.49,197.02,197.05,9861.0
2023-03-06 13:40:00,196.99,197.28,196.93,197.04,6993.0,196.99,197.28,196.93,197.04,6993.0
2023-03-06 13:50:00,197.07,197.15,196.87,197.05,12155.0,197.07,197.15,196.87,197.05,12155.0
2023-03-06 14:00:00,197.05,197.18,196.95,197.12,7231.0,197.05,197.18,196.95,197.12,7231.0
2023-03-06 14:10:00,197.17,197.29,196.99,197.05,7800.0,197.17,197.29,196.99,197.05,7800.0
2023-03-06 14:20:00,197.05,197.05,196.59,196.81,19727.0,197.05,197.05,196.59,196.81,19727.0
2023-03-06 14:30:00,196.84,197.08,196.75,196.98,12845.0,196.84,197.08,196.75,196.98,12845.0
2023-03-06 14:40:00,196.87,197.03,196.63,196.76,15735.0,196.87,197.03,196.63,196.76,15735.0
2023-03-06 14:50:00,196.74,196.92,196.6,196.81,16971.0,196.74,196.92,196.6,196.81,16971.0
2023-03-06 15:00:00,196.81,197.01,196.69,196.88,10739.0,196.81,197.01,196.69,196.88,10739.0
2023-03-06 15:10:00,196.92,197.07,196.62,196.84,20773.0,196.92,197.07,196.62,196.84,20773.0
2023-03-06 15:20:00,196.82,196.85,196.62,196.79,18781.0,196.82,196.85,196.62,196.79,18781.0
2023-03-06 15:30:00,196.75,197.02,196.61,196.92,22673.0,196.75,197.02,196.61,196.92,22673.0
2023-03-06 15:40:00,196.92,197.29,196.92,197.26,35136.0,196.92,197.29,196.92,197.26,35136.0
2023-03-06 15:50:00,197.28,197.62,197.06,197.37,128639.0,197.28,197.62,197.06,197.37,128639.0
2023-03-07 09:30:00,196.49,197.68,196.42,197.61,42786.0,196.49,197.68,196.42,197.61,42786.0
2023-03-07 09:40:00,197.6,198.15,197.33,197.37,18103.0,197.6,198.15,197.33,197.37,18103.0
2023-03-07 09:50:00,197.33,197.33,196.33,196.33,13903.0,197.33,197.33,196.33,196.33,13903.0
2023-03-07 10:00:00,196.26,196.26,194.86,194.99,33983.0,196.26,196.26,194.86,194.99,33983.0
2023-03-07 10:10:00,194.91,195.49,194.53,195.09,25399.0,194.91,195.49,194.53,195.09,25399.0
2023-03-07 10:20:00,195.1,196.16,195.07,195.98,19559.0,195.1,196.16,195.07,195.98,19559.0
2023-03-07 10:30:00,195.91,196.81,195.76,196.54,15740.0,195.91,196.81,195.76,196.54,15740.0
2023-03-07 10:40:00,196.53,196.67,196.08,196.5,15671.0,196.53,196.67,196.08,196.5,15671.0
2023-03-07 10:50:00,196.43,196.43,195.43,195.44,12549.0,196.43,196.43,195.43,195.44,12549.0
2023-03-07 11:00:00,195.53,196.19,195.38,195.83,8018.0,195.53,196.19,195.38,195.83,8018.0
2023-03-07 11:10:00,195.89,196.03,195.43,195.77,10268.0,195.89,196.03,195.43,195.77,10268.0
2023-03-07 11:20:00,195.83,196.0,195.63,195.75,14196.0,195.83,196.0,195.63,195.75,14196.0
2023-03-07 11:30:00,195.86,196.05,195.66,195.78,10328.0,195.86,196.05,195.66,195.78,10328.0
2023-03-07 11:40:00,195.79,196.82,195.66,196.69,17398.0,195.79,196.82,195.66,196.69,17398.0
2023-03-07 11:50:00,196.75,196.89,196.13,196.22,13143.0,196.75,196.89,196.13,196.22,13143.0
2023-03-07 12:00:00,196.12,196.39,195.95,196.08,10448.0,196.12,196.39,195.95,196.08,10448.0
2023-03-07 12:10:00,196.06,196.41,195.94,196.37,11392.0,196.06,196.41,195.94,196.37,11392.0
2023-03-07 12:20:00,196.41,196.98,196.21,196.55,19469.0,196.41,196.98,196.21,196.55,19469.0
2023-03-07 12:30:00,196.49,196.75,196.45,196.68,12233.0,196.49,196.75,196.45,196.68,12233.0
2023-03-07 12:40:00,196.67,196.81,196.4,196.5,11510.0,196.67,196.81,196.4,196.5,11510.0
2023-03-07 12:50:00,196.47,196.54,196.09,196.18,17102.0,196.47,196.54,196.09,196.18,17102.0
2023-03-07 13:00:00,196.24,196.25,195.77,195.78,11574.0,196.24,196.25,195.77,195.78,11574.0
2023-03-07 13:10:00,195.87,195.9,195.63,195.86,13015.0,195.87,195.9,195.63,195.86,13015.0
2023-03-07 13:20:00,195.75,195.75,195.48,195.59,6349.0,195.75,195.75,195.48,195.59,6349.0
2023-03-07 13:30:00,195.7,195.76,195.39,195.43,7773.0,195.7,195.76,195.39,195.43,7773.0
2023-03-07 13:40:00,195.35,195.35,194.59,194.74,13744.0,195.35,195.35,194.59,194.74,13744.0
2023-03-07 13:50:00,194.87,195.15,194.77,195.05,8421.0,194.87,195.15,194.77,195.05,8421.0
2023-03-07 14:00:00,195.18,195.25,194.88,195.22,6758.0,195.18,195.25,194.88,195.22,6758.0
2023-03-07 14:10:00,195.15,195.24,195.01,195.14,7337.0,195.15,195.24,195.01,195.14,7337.0
2023-03-07 14:20:00,195.17,195.23,194.79,194.8,6208.0,195.17,195.23,194.79,194.8,6208.0
2023-03-07 14:30:00,194.85,195.13,194.72,194.99,13217.0,194.85,195.13,194.72,194.99,13217.0
2023-03-07 14:40:00,195.0,195.02,194.63,194.82,8736.0,195.0,195.02,194.63,194.82,8736.0
2023-03-07 14:50:00,194.79,194.81,194.34,194.37,7952.0,194.79,194.81,194.34,194.37,7952.0
2023-03-07 15:00:00,194.41,194.73,194.41,194.64,10128.0,194.41,194.73,194.41,194.64,10128.0
2023-03-07 15:10:00,194.62,195.16,194.47,195.16,21741.0,194.62,195.16,194.47,195.16,21741.0
2023-03-07 15:20:00,195.16,195.18,194.72,194.81,14739.0,195.16,195.18,194.72,194.81,14739.0
2023-03-07 15:30:00,194.81,195.38,194.77,195.23,19879.0,194.81,195.38,194.77,195.23,19879.0
2023-03-07 15:40:00,195.16,195.44,195.0,195.21,28717.0,195.16,195.44,195.0,195.21,28717.0
2023-03-07 15:50:00,195.24,195.52,194.99,195.35,107333.0,195.24,195.52,194.99,195.35,107333.0
2023-03-08 09:30:00,195.71,196.87,195.17,196.87,38150.0,195.71,196.87,195.17,196.87,38150.0
2023-03-08 09:40:00,196.7,197.03,196.3,196.91,15459.0,196.7,197.03,196.3,196.91,15459.0
2023-03-08 09:50:00,196.96,196.96,196.3,196.63,11070.0,196.96,196.96,196.3,196.63,11070.0
2023-03-08 10:00:00,196.58,196.8,195.69,196.8,20704.0,196.58,196.8,195.69,196.8,20704.0
2023-03-08 10:10:00,196.72,197.26,196.49,196.63,13501.0,196.72,197.26,196.49,196.63,13501.0
2023-03-08 10:20:00,196.54,197.74,196.17,197.57,14660.0,196.54,197.74,196.17,197.57,14660.0
2023-03-08 10:30:00,197.58,198.53,197.56,198.11,28401.0,197.58,198.53,197.56,198.11,28401.0
2023-03-08 10:40:00,198.11,198.11,197.83,197.84,23665.0,198.11,198.11,197.83,197.84,23665.0
2023-03-08 10:50:00,197.74,197.91,197.61,197.65,7114.0,197.74,197.91,197.61,197.65,7114.0
2023-03-08 11:00:00,197.65,198.12,197.41,198.0,14076.0,197.65,198.12,197.41,198.0,14076.0
2023-03-08 11:10:00,198.0,198.02,197.74,197.87,13784.0,198.0,198.02,197.74,197.87,13784.0
2023-03-08 11:20:00,197.92,198.06,197.72,197.79,16892.0,197.92,198.06,197.72,197.79,16892.0
2023-03-08 11:30:00,197.82,197.82,197.13,197.44,37521.0,197.82,197.82,197.13,197.44,37521.0
2023-03-08 11:40:00,197.5,197.84,197.44,197.75,11763.0,197.5,197.84,197.44,197.75,11763.0
2023-03-08 11:50:00,197.71,198.08,197.71,197.99,7263.0,197.71,198.08,197.71,197.99,7263.0
2023-03-08 12:00:00,198.04,198.06,197.54,197.54,5410.0,198.04,198.06,197.54,197.54,5410.0
2023-03-08 12:10:00,197.57,197.62,197.25,197.46,10424.0,197.57,197.62,197.25,197.46,10424.0
2023-03-08 12:20:00,197.43,197.45,197.0,197.05,6029.0,197.43,197.45,197.0,197.05,6029.0
2023-03-08 12:30:00,197.05,197.5,196.63,197.46,32630.0,197.05,197.5,196.63,197.46,32630.0
2023-03-08 12:40:00,197.48,197.61,197.33,197.61,7732.0,197.48,197.61,197.33,197.61,7732.0
2023-03-08 12:50:00,197.66,197.67,197.36,197.51,9091.0,197.66,197.67,197.36,197.51,9091.0
2023-03-08 13:00:00,197.47,197.61,197.2,197.3,12438.0,197.47,197.61,197.2,197.3,12438.0
2023-03-08 13:10:00,197.3,197.41,196.87,196.87,7776.0,197.3,197.41,196.87,196.87,7776.0
2023-03-08 13:20:00,196.86,196.97,196.62,196.62,7163.0,196.86,196.97,196.62,196.62,7163.0
2023-03-08 13:30:00,196.69,197.0,196.6,196.97,8100.0,196.69,197.0,196.6,196.97,8100.0
2023-03-08 13:40:00,196.94,197.08,196.74,197.0,8923.0,196.94,197.08,196.74,197.0,8923.0
2023-03-08 13:50:00,197.0,197.23,196.84,197.21,15777.0,197.0,197.23,196.84,197.21,15777.0
2023-03-08 14:00:00,197.24,197.32,197.05,197.25,6437.0,197.24,197.32,197.05,197.25,6437.0
2023-03-08 14:10:00,197.32,197.59,197.32,197.56,10145.0,197.32,197.59,197.32,197.56,10145.0
2023-03-08 14:20:00,197.53,197.62,197.42,197.52,5432.0,197.53,197.62,197.42,197.52,5432.0
2023-03-08 14:30:00,197.55,197.89,197.48,197.88,7523.0,197.55,197.89,197.48,197.88,7523.0
2023-03-08 14:40:00,197.91,198.18,197.83,198.18,12890.0,197.91,198.18,197.83,198.18,12890.0
2023-03-08 14:50:00,198.11,198.14,198.0,198.08,7544.0,198.11,198.14,198.0,198.08,7544.0
2023-03-08 15:00:00,198.11,198.15,197.87,198.13,11425.0,198.11,198.15,197.87,198.13,11425.0
2023-03-08 15:10:00,198.1,198.1,197.79,197.91,13185.0,198.1,198.1,197.79,197.91,13185.0
2023-03-08 15:20:00,197.92,197.99,197.72,197.94,13776.0,197.92,197.99,197.72,197.94,13776.0
2023-03-08 15:30:00,197.97,198.7,197.95,198.61,25864.0,197.97,198.7,197.95,198.61,25864.0
2023-03-08 15:40:00,198.64,199.28,198.58,198.97,35468.0,198.64,199.28,198.58,198.97,35468.0
2023-03-08 15:50:00,199.03,199.46,198.92,199.31,174744.0,199.03,199.46,198.92,199.31,174744.0
2023-03-09 09:30:00,199.33,199.84,199.07,199.3,45889.0,199.33,199.84,199.07,199.3,45889.0
2023-03-09 09:40:00,199.49,199.68,198.83,199.64,28419.0,199.49,199.68,198.83,199.64,28419.0
2023-03-09 09:50:00,199.68,199.84,199.3,199.44,19035.0,199.68,199.84,199.3,199.44,19035.0
2023-03-09 10:00:00,199.52,200.77,199.39,200.74,108699.0,199.52,200.77,199.39,200.74,108699.0
2023-03-09 10:10:00,200.76,201.58,200.74,201.52,36021.0,200.76,201.58,200.74,201.52,36021.0
2023-03-09 10:20:00,201.44,201.79,200.69,200.96,35120.0,201.44,201.79,200.69,200.96,35120.0
2023-03-09 10:30:00,200.82,201.48,200.71,201.19,16767.0,200.82,201.48,200.71,201.19,16767.0
2023-03-09 10:40:00,201.19,201.78,201.16,201.78,14308.0,201.19,201.78,201.16,201.78,14308.0
2023-03-09 10:50:00,201.73,201.97,201.63,201.67,17221.0,201.73,201.97,201.63,201.67,17221.0
2023-03-09 11:00:00,201.6,201.68,200.61,200.77,48773.0,201.6,201.68,200.61,200.77,48773.0
2023-03-09 11:10:00,200.71,201.14,200.52,200.53,12776.0,200.71,201.14,200.52,200.53,12776.0
2023-03-09 11:20:00,200.62,201.27,200.54,200.9,10163.0,200.62,201.27,200.54,200.9,10163.0
2023-03-09 11:30:00,200.98,201.45,200.89,201.3,9644.0,200.98,201.45,200.89,201.3,9644.0
2023-03-09 11:40:00,201.35,201.43,201.16,201.26,12621.0,201.35,201.43,201.16,201.26,12621.0
2023-03-09 11:50:00,201.33,201.58,201.13,201.27,21882.0,201.33,201.58,201.13,201.27,21882.0
2023-03-09 12:00:00,201.29,201.29,200.49,201.03,14571.0,201.29,201.29,200.49,201.03,14571.0
2023-03-09 12:10:00,200.95,201.08,200.8,201.04,15375.0,200.95,201.08,200.8,201.04,15375.0
2023-03-09 12:20:00,201.12,201.17,200.89,201.11,6641.0,201.12,201.17,200.89,201.11,6641.0
2023-03-09 12:30:00,201.09,201.11,200.25,200.46,33723.0,201.09,201.11,200.25,200.46,33723.0
2023-03-09 12:40:00,200.56,200.57,199.57,199.79,71090.0,200.56,200.57,199.57,199.79,71090.0
2023-03-09 12:50:00,199.65,200.11,199.61,200.03,49714.0,199.65,200.11,199.61,200.03,49714.0
2023-03-09 13:00:00,200.09,200.32,199.58,199.59,20725.0,200.09,200.32,199.58,199.59,20725.0
2023-03-09 13:10:00,199.44,199.68,199.08,199.18,50969.0,199.44,199.68,199.08,199.18,50969.0
2023-03-09 13:20:00,199.2,199.27,198.7,199.0,30684.0,199.2,199.27,198.7,199.0,30684.0
2023-03-09 13:30:00,198.99,198.99,198.06,198.16,21821.0,198.99,198.99,198.06,198.16,21821.0
2023-03-09 13:40:00,198.23,198.45,197.68,197.68,7928.0,198.23,198.45,197.68,197.68,7928.0
2023-03-09 13:50:00,197.64,197.88,197.48,197.5,9488.0,197.64,197.88,197.48,197.5,9488.0
2023-03-09 14:00:00,197.46,197.66,197.08,197.33,9676.0,197.46,197.66,197.08,197.33,9676.0
2023-03-09 14:10:00,197.16,197.16,196.79,196.88,7675.0,197.16,197.16,196.79,196.88,7675.0
2023-03-09 14:20:00,196.96,197.42,196.96,197.14,6379.0,196.96,197.42,196.96,197.14,6379.0
2023-03-09 14:30:00,197.08,197.27,196.5,197.08,18148.0,197.08,197.27,196.5,197.08,18148.0
2023-03-09 14:40:00,197.13,197.59,197.13,197.4,12012.0,197.13,197.59,197.13,197.4,12012.0
2023-03-09 14:50:00,197.4,197.6,197.27,197.38,16339.0,197.4,197.6,197.27,197.38,16339.0
2023-03-09 15:00:00,197.43,197.5,197.03,197.16,15769.0,197.43,197.5,197.03,197.16,15769.0
2023-03-09 15:10:00,197.18,197.25,196.31,196.36,17089.0,197.18,197.25,196.31,196.36,17089.0
2023-03-09 15:20:00,196.36,196.65,196.13,196.36,34706.0,196.36,196.65,196.13,196.36,34706.0
2023-03-09 15:30:00,196.34,196.95,196.16,196.81,36377.0,196.34,196.95,196.16,196.81,36377.0
2023-03-09 15:40:00,196.81,196.87,196.12,196.4,43228.0,196.81,196.87,196.12,196.4,43228.0
2023-03-09 15:50:00,196.33,196.88,196.3,196.48,131503.0,196.33,196.88,196.3,196.48,131503.0
2023-03-10 09:30:00,196.43,196.68,194.22,194.42,23711.0,196.43,196.68,194.22,194.42,23711.0
2023-03-10 09:40:00,194.64,195.29,194.13,194.63,14458.0,194.64,195.29,194.13,194.63,14458.0
2023-03-10 09:50:00,194.46,194.57,192.78,193.52,41188.0,194.46,194.57,192.78,193.52,41188.0
2023-03-10 10:00:00,193.44,194.5,193.3,194.12,20312.0,193.44,194.5,193.3,194.12,20312.0
2023-03-10 10:10:00,194.14,194.14,193.36,193.38,22811.0,194.14,194.14,193.36,193.38,22811.0
2023-03-10 10:20:00,193.35,193.69,193.23,193.61,9794.0,193.35,193.69,193.23,193.61,9794.0
2023-03-10 10:30:00,193.73,195.34,193.66,195.09,76051.0,193.73,195.34,193.66,195.09,76051.0
2023-03-10 10:40:00,195.09,195.33,194.41,194.79,24851.0,195.09,195.33,194.41,194.79,24851.0
2023-03-10 10:50:00,194.95,196.19,194.58,196.11,25029.0,194.95,196.19,194.58,196.11,25029.0
2023-03-10 11:00:00,195.98,195.98,195.22,195.32,10855.0,195.98,195.98,195.22,195.32,10855.0
2023-03-10 11:10:00,195.52,195.89,194.93,195.79,21493.0,195.52,195.89,194.93,195.79,21493.0
2023-03-10 11:20:00,195.71,197.26,195.7,197.23,15903.0,195.71,197.26,195.7,197.23,15903.0
2023-03-10 11:30:00,197.23,198.09,197.08,197.93,33140.0,197.23,198.09,197.08,197.93,33140.0
2023-03-10 11:40:00,198.06,198.08,196.46,197.34,31990.0,198.06,198.08,196.46,197.34,31990.0
2023-03-10 11:50:00,197.27,197.28,196.52,196.87,16889.0,197.27,197.28,196.52,196.87,16889.0
2023-03-10 12:00:00,196.8,197.07,196.12,196.2,16694.0,196.8,197.07,196.12,196.2,16694.0
2023-03-10 12:10:00,196.2,196.57,195.33,195.33,23076.0,196.2,196.57,195.33,195.33,23076.0
2023-03-10 12:20:00,195.44,196.06,195.44,195.93,14846.0,195.44,196.06,195.44,195.93,14846.0
2023-03-10 12:30:00,196.0,196.58,195.66,196.54,7312.0,196.0,196.58,195.66,196.54,7312.0
2023-03-10 12:40:00,196.48,196.48,196.02,196.24,11252.0,196.48,196.48,196.02,196.24,11252.0
2023-03-10 12:50:00,196.3,196.37,195.74,195.75,10459.0,196.3,196.37,195.74,195.75,10459.0
2023-03-10 13:00:00,195.79,195.91,195.51,195.76,16701.0,195.79,195.91,195.51,195.76,16701.0
2023-03-10 13:10:00,195.65,195.69,195.03,195.03,12997.0,195.65,195.69,195.03,195.03,12997.0
2023-03-10 13:20:00,195.18,195.26,194.6,194.64,15483.0,195.18,195.26,194.6,194.64,15483.0
2023-03-10 13:30:00,194.61,194.61,194.07,194.22,12618.0,194.61,194.61,194.07,194.22,12618.0
2023-03-10 13:40:00,194.17,194.37,194.0,194.12,18693.0,194.17,194.37,194.0,194.12,18693.0
2023-03-10 13:50:00,194.22,194.29,194.03,194.13,24516.0,194.22,194.29,194.03,194.13,24516.0
2023-03-10 14:00:00,194.19,194.61,194.02,194.56,22834.0,194.19,194.61,194.02,194.56,22834.0
2023-03-10 14:10:00,194.64,194.8,194.03,194.32,23666.0,194.64,194.8,194.03,194.32,23666.0
2023-03-10 14:20:00,194.39,194.42,193.62,193.67,14490.0,194.39,194.42,193.62,193.67,14490.0
2023-03-10 14:30:00,193.75,194.28,193.67,194.19,14515.0,193.75,194.28,193.67,194.19,14515.0
2023-03-10 14:40:00,194.15,195.09,193.98,195.09,19712.0,194.15,195.09,193.98,195.09,19712.0
2023-03-10 14:50:00,195.09,195.45,194.76,195.26,19487.0,195.09,195.45,194.76,195.26,19487.0
2023-03-10 15:00:00,195.28,195.65,194.87,195.65,35349.0,195.28,195.65,194.87,195.65,35349.0
2023-03-10 15:10:00,195.65,196.24,195.51,195.76,145806.0,195.65,196.24,195.51,195.76,145806.0
2023-03-10 15:20:00,195.75,196.03,195.45,195.64,64219.0,195.75,196.03,195.45,195.64,64219.0
2023-03-10 15:30:00,195.56,195.56,194.61,195.1,41763.0,195.56,195.56,194.61,195.1,41763.0
2023-03-10 15:40:00,195.09,195.23,194.85,195.05,56186.0,195.09,195.23,194.85,195.05,56186.0
2023-03-10 15:50:00,195.03,196.01,194.75,195.67,389661.0,195.03,196.01,194.75,195.67,389661.0
2023-03-13 09:30:00,194.55,195.66,193.52,194.48,92795.0,194.55,195.66,193.52,194.48,92795.0
2023-03-13 09:40:00,194.51,195.75,193.11,195.43,29939.0,194.51,195.75,193.11,195.43,29939.0
2023-03-13 09:50:00,195.45,195.91,194.64,195.38,24916.0,195.45,195.91,194.64,195.38,24916.0
2023-03-13 10:00:00,195.11,195.53,194.07,194.69,29444.0,195.11,195.53,194.07,194.69,29444.0
2023-03-13 10:10:00,194.81,194.89,193.42,193.81,32765.0,194.81,194.89,193.42,193.81,32765.0
2023-03-13 10:20:00,193.89,195.38,193.84,194.15,19847.0,193.89,195.38,193.84,194.15,19847.0
2023-03-13 10:30:00,194.13,195.57,194.13,195.18,20978.0,194.13,195.57,194.13,195.18,20978.0
2023-03-13 10:40:00,195.19,195.41,194.5,195.28,13979.0,195.19,195.41,194.5,195.28,13979.0
2023-03-13 10:50:00,195.28,195.75,194.34,195.61,26575.0,195.28,195.75,194.34,195.61,26575.0
2023-03-13 11:00:00,195.7,196.15,195.36,195.54,51703.0,195.7,196.15,195.36,195.54,51703.0
2023-03-13 11:10:00,195.5,196.51,195.44,196.28,36818.0,195.5,196.51,195.44,196.28,36818.0
2023-03-13 11:20:00,196.26,197.37,195.74,197.09,25952.0,196.26,197.37,195.74,197.09,25952.0
2023-03-13 11:30:00,197.19,197.31,195.88,196.06,57964.0,197.19,197.31,195.88,196.06,57964.0
2023-03-13 11:40:00,196.05,197.01,195.97,197.01,45630.0,196.05,197.01,195.97,197.01,45630.0
2023-03-13 11:50:00,196.99,197.22,196.37,197.15,16292.0,196.99,197.22,196.37,197.15,16292.0
2023-03-13 12:00:00,197.25,197.82,196.47,197.34,21048.0,197.25,197.82,196.47,197.34,21048.0
2023-03-13 12:10:00,197.41,197.84,196.86,197.24,14233.0,197.41,197.84,196.86,197.24,14233.0
2023-03-13 12:20:00,197.23,197.64,197.03,197.43,15891.0,197.23,197.64,197.03,197.43,15891.0
2023-03-13 12:30:00,197.41,198.07,197.2,197.89,14532.0,197.41,198.07,197.2,197.89,14532.0
2023-03-13 12:40:00,197.91,198.47,197.35,197.35,9994.0,197.91,198.47,197.35,197.35,9994.0
2023-03-13 12:50:00,197.3,197.67,196.59,196.73,11797.0,197.3,197.67,196.59,196.73,11797.0
2023-03-13 13:00:00,196.73,196.76,195.62,196.36,11721.0,196.73,196.76,195.62,196.36,11721.0
2023-03-13 13:10:00,196.42,197.24,196.21,197.17,19688.0,196.42,197.24,196.21,197.17,19688.0
2023-03-13 13:20:00,197.05,197.14,196.56,196.8,21501.0,197.05,197.14,196.56,196.8,21501.0
2023-03-13 13:30:00,196.67,197.73,196.31,197.34,26966.0,196.67,197.73,196.31,197.34,26966.0
2023-03-13 13:40:00,197.29,197.46,196.86,197.08,23501.0,197.29,197.46,196.86,197.08,23501.0
2023-03-13 13:50:00,197.16,197.65,197.0,197.59,18883.0,197.16,197.65,197.0,197.59,18883.0
2023-03-13 14:00:00,197.66,198.21,197.61,197.78,17517.0,197.66,198.21,197.61,197.78,17517.0
2023-03-13 14:10:00,197.76,198.32,197.69,198.1,16480.0,197.76,198.32,197.69,198.1,16480.0
2023-03-13 14:20:00,197.97,198.57,197.93,198.14,15894.0,197.97,198.57,197.93,198.14,15894.0
2023-03-13 14:30:00,198.2,198.52,197.34,197.53,21298.0,198.2,198.52,197.34,197.53,21298.0
2023-03-13 14:40:00,197.47,198.11,197.42,197.9,26059.0,197.47,198.11,197.42,197.9,26059.0
2023-03-13 14:50:00,197.97,198.17,197.75,198.03,22716.0,197.97,198.17,197.75,198.03,22716.0
2023-03-13 15:00:00,197.98,198.22,197.49,197.85,27573.0,197.98,198.22,197.49,197.85,27573.0
2023-03-13 15:10:00,197.95,198.55,197.93,198.2,26479.0,197.95,198.55,197.93,198.2,26479.0
2023-03-13 15:20:00,198.15,198.2,197.24,197.54,38475.0,198.15,198.2,197.24,197.54,38475.0
2023-03-13 15:30:00,197.5,197.91,197.5,197.75,32798.0,197.5,197.91,197.5,197.75,32798.0
2023-03-13 15:40:00,197.83,198.21,197.38,197.38,43208.0,197.83,198.21,197.38,197.38,43208.0
2023-03-13 15:50:00,197.2,197.31,196.17,196.27,163633.0,197.2,197.31,196.17,196.27,163633.0
2023-03-14 09:30:00,198.1,199.4,197.42,199.4,44805.0,198.1,199.4,197.42,199.4,44805.0
2023-03-14 09:40:00,199.5,201.4,198.54,201.34,57180.0,199.5,201.4,198.54,201.34,57180.0
2023-03-14 09:50:00,201.1,201.19,199.46,199.99,15445.0,201.1,201.19,199.46,199.99,15445.0
2023-03-14 10:00:00,199.99,201.12,199.81,200.78,19164.0,199.99,201.12,199.81,200.78,19164.0
2023-03-14 10:10:00,200.78,201.4,200.64,200.86,14125.0,200.78,201.4,200.64,200.86,14125.0
2023-03-14 10:20:00,200.79,201.9,200.67,201.9,19673.0,200.79,201.9,200.67,201.9,19673.0
2023-03-14 10:30:00,201.92,202.42,201.77,202.27,25510.0,201.92,202.42,201.77,202.27,25510.0
2023-03-14 10:40:00,202.12,202.28,201.68,201.97,14941.0,202.12,202.28,201.68,201.97,14941.0
2023-03-14 10:50:00,201.91,202.09,201.42,201.45,15832.0,201.91,202.09,201.42,201.45,15832.0
2023-03-14 11:00:00,201.57,201.67,201.28,201.37,12929.0,201.57,201.67,201.28,201.37,12929.0
2023-03-14 11:10:00,201.33,201.94,201.31,201.69,20335.0,201.33,201.94,201.31,201.69,20335.0
2023-03-14 11:20:00,201.69,202.3,201.55,202.25,27601.0,201.69,202.3,201.55,202.25,27601.0
2023-03-14 11:30:00,202.26,202.62,202.08,202.31,29728.0,202.26,202.62,202.08,202.31,29728.0
2023-03-14 11:40:00,202.28,202.53,202.03,202.53,17673.0,202.28,202.53,202.03,202.53,17673.0
2023-03-14 11:50:00,202.5,202.7,202.41,202.52,16335.0,202.5,202.7,202.41,202.52,16335.0
2023-03-14 12:00:00,202.48,202.56,202.22,202.46,20856.0,202.48,202.56,202.22,202.46,20856.0
2023-03-14 12:10:00,202.47,202.64,202.23,202.25,8754.0,202.47,202.64,202.23,202.25,8754.0
2023-03-14 12:20:00,202.23,202.23,201.79,202.14,13242.0,202.23,202.23,201.79,202.14,13242.0
2023-03-14 12:30:00,202.06,202.37,202.01,202.23,11348.0,202.06,202.37,202.01,202.23,11348.0
2023-03-14 12:40:00,202.22,202.81,201.98,202.8,12248.0,202.22,202.81,201.98,202.8,12248.0
2023-03-14 12:50:00,202.87,202.88,202.3,202.44,18139.0,202.87,202.88,202.3,202.44,18139.0
2023-03-14 13:00:00,202.54,202.7,202.25,202.38,11377.0,202.54,202.7,202.25,202.38,11377.0
2023-03-14 13:10:00,202.21,202.28,201.38,202.04,13844.0,202.21,202.28,201.38,202.04,13844.0
2023-03-14 13:20:00,201.95,202.52,201.73,202.24,12002.0,201.95,202.52,201.73,202.24,12002.0
2023-03-14 13:30:00,202.24,202.42,202.03,202.37,7137.0,202.24,202.42,202.03,202.37,7137.0
2023-03-14 13:40:00,202.36,202.43,201.53,201.86,14075.0,202.36,202.43,201.53,201.86,14075.0
2023-03-14 13:50:00,201.78,201.81,201.37,201.6,22757.0,201.78,201.81,201.37,201.6,22757.0
2023-03-14 14:00:00,201.6,201.82,201.14,201.4,18563.0,201.6,201.82,201.14,201.4,18563.0
2023-03-14 14:10:00,201.43,201.85,201.42,201.66,20910.0,201.43,201.85,201.42,201.66,20910.0
2023-03-14 14:20:00,201.6,202.31,201.43,202.31,8783.0,201.6,202.31,201.43,202.31,8783.0
2023-03-14 14:30:00,202.33,202.52,202.11,202.4,18685.0,202.33,202.52,202.11,202.4,18685.0
2023-03-14 14:40:00,202.42,202.88,202.26,202.71,19314.0,202.42,202.88,202.26,202.71,19314.0
2023-03-14 14:50:00,202.65,202.81,202.38,202.69,13444.0,202.65,202.81,202.38,202.69,13444.0
2023-03-14 15:00:00,202.72,202.89,201.8,201.92,23330.0,202.72,202.89,201.8,201.92,23330.0
2023-03-14 15:10:00,201.88,202.09,201.42,202.01,39070.0,201.88,202.09,201.42,202.01,39070.0
2023-03-14 15:20:00,201.99,202.14,201.69,202.09,20610.0,201.99,202.14,201.69,202.09,20610.0
2023-03-14 15:30:00,202.11,202.95,201.94,202.86,33277.0,202.11,202.95,201.94,202.86,33277.0
2023-03-14 15:40:00,202.8,203.3,202.58,203.23,53949.0,202.8,203.3,202.58,203.23,53949.0
2023-03-14 15:50:00,203.23,203.68,202.85,203.65,189646.0,203.23,203.68,202.85,203.65,189646.0
2023-03-15 09:30:00,202.64,203.27,201.97,202.31,45979.0,202.64,203.27,201.97,202.31,45979.0
2023-03-15 09:40:00,202.11,202.81,201.58,202.45,20101.0,202.11,202.81,201.58,202.45,20101.0
2023-03-15 09:50:00,202.27,202.35,201.47,201.7,26071.0,202.27,202.35,201.47,201.7,26071.0
2023-03-15 10:00:00,201.56,202.16,200.68,200.79,37133.0,201.56,202.16,200.68,200.79,37133.0
2023-03-15 10:10:00,200.75,201.44,200.7,201.11,35545.0,200.75,201.44,200.7,201.11,35545.0
2023-03-15 10:20:00,201.11,201.39,200.51,201.04,23642.0,201.11,201.39,200.51,201.04,23642.0
2023-03-15 10:30:00,201.12,201.51,200.75,201.06,23403.0,201.12,201.51,200.75,201.06,23403.0
2023-03-15 10:40:00,201.12,201.23,200.71,200.97,13558.0,201.12,201.23,200.71,200.97,13558.0
2023-03-15 10:50:00,200.98,201.24,200.49,201.24,18538.0,200.98,201.24,200.49,201.24,18538.0
2023-03-15 11:00:00,201.3,202.07,200.91,201.71,34043.0,201.3,202.07,200.91,201.71,34043.0
2023-03-15 11:10:00,201.67,202.28,201.51,202.28,28992.0,201.67,202.28,201.51,202.28,28992.0
2023-03-15 11:20:00,202.28,202.29,201.42,201.68,23027.0,202.28,202.29,201.42,201.68,23027.0
2023-03-15 11:30:00,201.79,202.09,201.51,201.63,10604.0,201.79,202.09,201.51,201.63,10604.0
2023-03-15 11:40:00,201.52,202.44,201.46,202.2,15254.0,201.52,202.44,201.46,202.2,15254.0
2023-03-15 11:50:00,202.06,202.08,201.71,201.85,8600.0,202.06,202.08,201.71,201.85,8600.0
2023-03-15 12:00:00,201.94,202.11,201.18,201.23,12063.0,201.94,202.11,201.18,201.23,12063.0
2023-03-15 12:10:00,201.18,201.47,200.9,201.18,21583.0,201.18,201.47,200.9,201.18,21583.0
2023-03-15 12:20:00,201.13,201.33,200.56,200.93,14511.0,201.13,201.33,200.56,200.93,14511.0
2023-03-15 12:30:00,200.91,201.4,200.83,201.14,12214.0,200.91,201.4,200.83,201.14,12214.0
2023-03-15 12:40:00,201.14,201.52,200.93,201.42,10418.0,201.14,201.52,200.93,201.42,10418.0
2023-03-15 12:50:00,201.44,201.44,200.83,200.94,11670.0,201.44,201.44,200.83,200.94,11670.0
2023-03-15 13:00:00,200.93,201.47,200.71,201.4,13637.0,200.93,201.47,200.71,201.4,13637.0
2023-03-15 13:10:00,201.36,202.24,201.36,202.07,9709.0,201.36,202.24,201.36,202.07,9709.0
2023-03-15 13:20:00,202.02,202.11,201.77,202.06,9559.0,202.02,202.11,201.77,202.06,9559.0
2023-03-15 13:30:00,201.94,201.96,201.49,201.52,10898.0,201.94,201.96,201.49,201.52,10898.0
2023-03-15 13:40:00,201.6,201.6,201.13,201.33,13626.0,201.6,201.6,201.13,201.33,13626.0
2023-03-15 13:50:00,201.33,202.26,201.32,201.88,11472.0,201.33,202.26,201.32,201.88,11472.0
2023-03-15 14:00:00,201.92,201.94,201.34,201.73,10132.0,201.92,201.94,201.34,201.73,10132.0
2023-03-15 14:10:00,201.75,202.03,201.57,202.03,8249.0,201.75,202.03,201.57,202.03,8249.0
2023-03-15 14:20:00,201.91,203.44,201.85,202.89,18566.0,201.91,203.44,201.85,202.89,18566.0
2023-03-15 14:30:00,202.99,203.44,202.87,203.03,30157.0,202.99,203.44,202.87,203.03,30157.0
2023-03-15 14:40:00,203.05,203.24,202.62,202.63,20364.0,203.05,203.24,202.62,202.63,20364.0
2023-03-15 14:50:00,202.74,203.33,202.44,203.19,15367.0,202.74,203.33,202.44,203.19,15367.0
2023-03-15 15:00:00,203.14,203.64,202.86,202.86,20354.0,203.14,203.64,202.86,202.86,20354.0
2023-03-15 15:10:00,202.72,203.57,202.72,203.33,16566.0,202.72,203.57,202.72,203.33,16566.0
2023-03-15 15:20:00,203.25,203.94,203.17,203.37,57267.0,203.25,203.94,203.17,203.37,57267.0
2023-03-15 15:30:00,203.37,203.61,202.76,203.08,28865.0,203.37,203.61,202.76,203.08,28865.0
2023-03-15 15:40:00,203.05,203.27,202.6,203.07,53369.0,203.05,203.27,202.6,203.07,53369.0
2023-03-15 15:50:00,202.98,203.39,202.19,202.99,245262.0,202.98,203.39,202.19,202.99,245262.0
2023-03-16 09:30:00,202.1,202.44,200.01,200.83,38886.0,202.1,202.44,200.01,200.83,38886.0
2023-03-16 09:40:00,200.83,201.74,200.61,201.44,22937.0,200.83,201.74,200.61,201.44,22937.0
2023-03-16 09:50:00,201.56,202.92,201.33,202.92,18340.0,201.56,202.92,201.33,202.92,18340.0
2023-03-16 10:00:00,202.94,203.18,201.73,201.89,25269.0,202.94,203.18,201.73,201.89,25269.0
2023-03-16 10:10:00,202.0,203.17,202.0,202.23,28893.0,202.0,203.17,202.0,202.23,28893.0
2023-03-16 10:20:00,202.22,203.05,202.14,202.68,14910.0,202.22,203.05,202.14,202.68,14910.0
2023-03-16 10:30:00,202.73,202.95,202.21,202.92,11612.0,202.73,202.95,202.21,202.92,11612.0
2023-03-16 10:40:00,202.92,204.16,202.88,203.9,20941.0,202.92,204.16,202.88,203.9,20941.0
2023-03-16 10:50:00,203.96,204.42,203.68,204.42,19808.0,203.96,204.42,203.68,204.42,19808.0
2023-03-16 11:00:00,204.51,204.91,204.18,204.65,23118.0,204.51,204.91,204.18,204.65,23118.0
2023-03-16 11:10:00,204.85,205.07,204.37,204.98,39987.0,204.85,205.07,204.37,204.98,39987.0
2023-03-16 11:20:00,204.92,205.98,204.82,205.79,30112.0,204.92,205.98,204.82,205.79,30112.0
2023-03-16 11:30:00,205.96,206.04,205.59,205.85,24244.0,205.96,206.04,205.59,205.85,24244.0
2023-03-16 11:40:00,205.73,206.68,205.64,206.68,27492.0,205.73,206.68,205.64,206.68,27492.0
2023-03-16 11:50:00,206.66,207.72,206.51,207.41,33747.0,206.66,207.72,206.51,207.41,33747.0
2023-03-16 12:00:00,207.39,207.57,206.92,206.93,21197.0,207.39,207.57,206.92,206.93,21197.0
2023-03-16 12:10:00,206.82,207.46,206.58,207.41,15741.0,206.82,207.46,206.58,207.41,15741.0
2023-03-16 12:20:00,207.47,207.51,207.16,207.5,18941.0,207.47,207.51,207.16,207.5,18941.0
2023-03-16 12:30:00,207.5,207.71,206.97,207.22,14580.0,207.5,207.71,206.97,207.22,14580.0
2023-03-16 12:40:00,207.34,207.73,207.15,207.57,17125.0,207.34,207.73,207.15,207.57,17125.0
2023-03-16 12:50:00,207.62,208.13,207.42,207.88,22643.0,207.62,208.13,207.42,207.88,22643.0
2023-03-16 13:00:00,207.88,208.35,207.75,207.86,22941.0,207.88,208.35,207.75,207.86,22941.0
2023-03-16 13:10:00,207.77,207.77,207.01,207.6,16353.0,207.77,207.77,207.01,207.6,16353.0
2023-03-16 13:20:00,207.51,207.68,207.37,207.56,20007.0,207.51,207.68,207.37,207.56,20007.0
2023-03-16 13:30:00,207.56,208.0,207.52,207.78,16797.0,207.56,208.0,207.52,207.78,16797.0
2023-03-16 13:40:00,207.81,207.87,207.57,207.72,14042.0,207.81,207.87,207.57,207.72,14042.0
2023-03-16 13:50:00,207.67,207.67,207.14,207.29,24135.0,207.67,207.67,207.14,207.29,24135.0
2023-03-16 14:00:00,207.3,207.42,206.99,207.31,18775.0,207.3,207.42,206.99,207.31,18775.0
2023-03-16 14:10:00,207.36,207.5,206.93,207.06,17068.0,207.36,207.5,206.93,207.06,17068.0
2023-03-16 14:20:00,207.2,207.69,207.16,207.43,21154.0,207.2,207.69,207.16,207.43,21154.0
2023-03-16 14:30:00,207.43,207.79,207.13,207.75,14690.0,207.43,207.79,207.13,207.75,14690.0
2023-03-16 14:40:00,207.73,208.13,207.67,207.89,24245.0,207.73,208.13,207.67,207.89,24245.0
2023-03-16 14:50:00,207.84,208.24,207.82,208.06,19952.0,207.84,208.24,207.82,208.06,19952.0
2023-03-16 15:00:00,208.07,208.36,207.93,208.17,25324.0,208.07,208.36,207.93,208.17,25324.0
2023-03-16 15:10:00,208.17,208.92,208.14,208.88,39885.0,208.17,208.92,208.14,208.88,39885.0
2023-03-16 15:20:00,208.88,209.28,208.56,208.71,63709.0,208.88,209.28,208.56,208.71,63709.0
2023-03-16 15:30:00,208.74,208.77,208.18,208.4,47052.0,208.74,208.77,208.18,208.4,47052.0
2023-03-16 15:40:00,208.4,209.02,208.21,208.52,59713.0,208.4,209.02,208.21,208.52,59713.0
2023-03-16 15:50:00,208.56,208.98,207.72,207.77,302612.0,208.56,208.98,207.72,207.77,302612.0
2023-03-17 09:30:00,206.48,208.65,205.61,208.59,353075.0,206.48,208.65,205.61,208.59,353075.0
2023-03-17 09:40:00,208.57,208.61,207.55,208.04,25551.0,208.57,208.61,207.55,208.04,25551.0
2023-03-17 09:50:00,207.95,208.52,207.79,208.23,21244.0,207.95,208.52,207.79,208.23,21244.0
2023-03-17 10:00:00,208.39,209.5,208.38,209.02,21738.0,208.39,209.5,208.38,209.02,21738.0
2023-03-17 10:10:00,208.97,209.49,208.5,208.75,139312.0,208.97,209.49,208.5,208.75,139312.0
2023-03-17 10:20:00,208.78,208.79,207.6,207.86,21721.0,208.78,208.79,207.6,207.86,21721.0
2023-03-17 10:30:00,207.81,208.05,206.84,207.86,120417.0,207.81,208.05,206.84,207.86,120417.0
2023-03-17 10:40:00,207.7,207.79,207.16,207.63,16367.0,207.7,207.79,207.16,207.63,16367.0
2023-03-17 10:50:00,207.61,207.72,206.35,206.78,20129.0,207.61,207.72,206.35,206.78,20129.0
2023-03-17 11:00:00,206.77,206.93,206.21,206.25,26931.0,206.77,206.93,206.21,206.25,26931.0
2023-03-17 11:10:00,206.25,207.12,206.14,206.9,20609.0,206.25,207.12,206.14,206.9,20609.0
2023-03-17 11:20:00,206.92,207.04,205.55,206.11,14227.0,206.92,207.04,205.55,206.11,14227.0
2023-03-17 11:30:00,206.06,206.56,205.71,205.76,24217.0,206.06,206.56,205.71,205.76,24217.0
2023-03-17 11:40:00,205.77,205.98,205.43,205.94,14676.0,205.77,205.98,205.43,205.94,14676.0
2023-03-17 11:50:00,205.79,206.05,205.66,205.87,19776.0,205.79,206.05,205.66,205.87,19776.0
2023-03-17 12:00:00,205.87,206.79,205.87,206.74,19800.0,205.87,206.79,205.87,206.74,19800.0
2023-03-17 12:10:00,206.74,206.96,206.53,206.56,14223.0,206.74,206.96,206.53,206.56,14223.0
2023-03-17 12:20:00,206.63,207.08,206.48,207.08,13144.0,206.63,207.08,206.48,207.08,13144.0
2023-03-17 12:30:00,207.24,207.65,207.05,207.09,15198.0,207.24,207.65,207.05,207.09,15198.0
2023-03-17 12:40:00,207.14,207.28,206.94,207.17,13411.0,207.14,207.28,206.94,207.17,13411.0
2023-03-17 12:50:00,207.17,207.49,207.06,207.24,15590.0,207.17,207.49,207.06,207.24,15590.0
2023-03-17 13:00:00,207.23,207.7,207.17,207.68,13531.0,207.23,207.7,207.17,207.68,13531.0
2023-03-17 13:10:00,207.64,207.97,207.54,207.74,17600.0,207.64,207.97,207.54,207.74,17600.0
2023-03-17 13:20:00,207.74,208.04,207.22,207.34,19848.0,207.74,208.04,207.22,207.34,19848.0
2023-03-17 13:30:00,207.35,207.65,206.79,207.31,23291.0,207.35,207.65,206.79,207.31,23291.0
2023-03-17 13:40:00,207.23,207.3,206.73,207.27,15196.0,207.23,207.3,206.73,207.27,15196.0
2023-03-17 13:50:00,207.26,207.3,206.75,207.28,14739.0,207.26,207.3,206.75,207.28,14739.0
2023-03-17 14:00:00,207.33,207.72,206.91,206.94,19370.0,207.33,207.72,206.91,206.94,19370.0
2023-03-17 14:10:00,206.97,206.97,206.54,206.76,17310.0,206.97,206.97,206.54,206.76,17310.0
2023-03-17 14:20:00,206.75,206.8,206.29,206.41,15742.0,206.75,206.8,206.29,206.41,15742.0
2023-03-17 14:30:00,206.35,206.58,206.08,206.34,21827.0,206.35,206.58,206.08,206.34,21827.0
2023-03-17 14:40:00,206.34,206.46,206.11,206.27,14668.0,206.34,206.46,206.11,206.27,14668.0
2023-03-17 14:50:00,206.28,206.92,206.07,206.73,24294.0,206.28,206.92,206.07,206.73,24294.0
2023-03-17 15:00:00,206.78,206.88,206.52,206.72,13917.0,206.78,206.88,206.52,206.72,13917.0
2023-03-17 15:10:00,206.66,206.95,206.52,206.82,25183.0,206.66,206.95,206.52,206.82,25183.0
2023-03-17 15:20:00,206.89,206.99,206.68,206.83,15085.0,206.89,206.99,206.68,206.83,15085.0
2023-03-17 15:30:00,206.8,206.82,206.16,206.41,30372.0,206.8,206.82,206.16,206.41,30372.0
2023-03-17 15:40:00,206.45,206.72,206.1,206.2,37297.0,206.45,206.72,206.1,206.2,37297.0
2023-03-17 15:50:00,206.17,207.17,206.04,206.87,213001.0,206.17,207.17,206.04,206.87,213001.0
2023-03-20 09:30:00,207.0,207.38,205.93,206.88,50047.0,207.0,207.38,205.93,206.88,50047.0
2023-03-20 09:40:00,206.73,206.96,206.06,206.4,19040.0,206.73,206.96,206.06,206.4,19040.0
2023-03-20 09:50:00,206.41,206.73,206.11,206.51,21192.0,206.41,206.73,206.11,206.51,21192.0
2023-03-20 10:00:00,206.51,207.3,206.41,206.46,27753.0,206.51,207.3,206.41,206.46,27753.0
2023-03-20 10:10:00,206.26,206.26,204.73,204.96,19464.0,206.26,206.26,204.73,204.96,19464.0
2023-03-20 10:20:00,204.87,205.49,204.81,205.48,31212.0,204.87,205.49,204.81,205.48,31212.0
2023-03-20 10:30:00,205.46,205.93,204.9,204.9,24629.0,205.46,205.93,204.9,204.9,24629.0
2023-03-20 10:40:00,204.83,205.75,204.78,205.67,30631.0,204.83,205.75,204.78,205.67,30631.0
2023-03-20 10:50:00,205.74,206.45,205.31,206.4,20325.0,205.74,206.45,205.31,206.4,20325.0
2023-03-20 11:00:00,206.45,207.14,206.31,206.67,12619.0,206.45,207.14,206.31,206.67,12619.0
2023-03-20 11:10:00,206.81,207.35,206.52,207.34,12706.0,206.81,207.35,206.52,207.34,12706.0
2023-03-20 11:20:00,207.38,207.89,207.11,207.71,15459.0,207.38,207.89,207.11,207.71,15459.0
2023-03-20 11:30:00,207.76,207.81,207.1,207.1,13043.0,207.76,207.81,207.1,207.1,13043.0
2023-03-20 11:40:00,207.1,207.2,206.53,206.71,10131.0,207.1,207.2,206.53,206.71,10131.0
2023-03-20 11:50:00,206.65,206.82,206.22,206.27,16072.0,206.65,206.82,206.22,206.27,16072.0
2023-03-20 12:00:00,206.33,206.81,206.19,206.19,21440.0,206.33,206.81,206.19,206.19,21440.0
2023-03-20 12:10:00,206.1,206.42,205.62,206.16,24194.0,206.1,206.42,205.62,206.16,24194.0
2023-03-20 12:20:00,206.1,206.25,205.74,206.23,12354.0,206.1,206.25,205.74,206.23,12354.0
2023-03-20 12:30:00,206.25,206.45,206.16,206.39,14835.0,206.25,206.45,206.16,206.39,14835.0
2023-03-20 12:40:00,206.38,206.67,206.12,206.55,17455.0,206.38,206.67,206.12,206.55,17455.0
2023-03-20 12:50:00,206.51,206.97,206.51,206.89,5348.0,206.51,206.97,206.51,206.89,5348.0
2023-03-20 13:00:00,206.88,207.28,206.84,206.89,14357.0,206.88,207.28,206.84,206.89,14357.0
2023-03-20 13:10:00,206.99,207.05,206.75,206.92,10410.0,206.99,207.05,206.75,206.92,10410.0
2023-03-20 13:20:00,206.93,206.93,206.67,206.8,9121.0,206.93,206.93,206.67,206.8,9121.0
2023-03-20 13:30:00,206.77,206.93,206.64,206.8,14435.0,206.77,206.93,206.64,206.8,14435.0
2023-03-20 13:40:00,206.84,207.06,206.69,206.94,28451.0,206.84,207.06,206.69,206.94,28451.0
2023-03-20 13:50:00,206.97,206.97,206.51,206.75,15268.0,206.97,206.97,206.51,206.75,15268.0
2023-03-20 14:00:00,206.71,206.72,206.27,206.3,18441.0,206.71,206.72,206.27,206.3,18441.0
2023-03-20 14:10:00,206.28,206.69,206.26,206.69,16383.0,206.28,206.69,206.26,206.69,16383.0
2023-03-20 14:20:00,206.65,206.93,206.65,206.67,8846.0,206.65,206.93,206.65,206.67,8846.0
2023-03-20 14:30:00,206.67,206.7,206.15,206.16,15870.0,206.67,206.7,206.15,206.16,15870.0
2023-03-20 14:40:00,206.22,206.32,205.94,206.28,7872.0,206.22,206.32,205.94,206.28,7872.0
2023-03-20 14:50:00,206.32,206.54,206.17,206.27,12964.0,206.32,206.54,206.17,206.27,12964.0
2023-03-20 15:00:00,206.21,206.6,206.19,206.31,14363.0,206.21,206.6,206.19,206.31,14363.0
2023-03-20 15:10:00,206.31,206.52,206.17,206.49,7965.0,206.31,206.52,206.17,206.49,7965.0
2023-03-20 15:20:00,206.43,206.55,206.21,206.34,16348.0,206.43,206.55,206.21,206.34,16348.0
2023-03-20 15:30:00,206.28,206.68,206.12,206.68,48754.0,206.28,206.68,206.12,206.68,48754.0
2023-03-20 15:40:00,206.7,206.89,206.37,206.74,44123.0,206.7,206.89,206.37,206.74,44123.0
2023-03-20 15:50:00,206.81,207.13,206.3,207.07,163318.0,206.81,207.13,206.3,207.07,163318.0
2023-03-21 09:30:00,207.7,208.39,206.89,207.46,33089.0,207.7,208.39,206.89,207.46,33089.0
2023-03-21 09:40:00,207.47,207.62,207.0,207.08,18301.0,207.47,207.62,207.0,207.08,18301.0
2023-03-21 09:50:00,207.26,207.73,206.67,207.39,49124.0,207.26,207.73,206.67,207.39,49124.0
2023-03-21 10:00:00,207.4,207.76,206.59,206.92,45022.0,207.4,207.76,206.59,206.92,45022.0
2023-03-21 10:10:00,206.94,207.06,206.26,206.35,27117.0,206.94,207.06,206.26,206.35,27117.0
2023-03-21 10:20:00,206.34,206.42,205.93,206.04,19025.0,206.34,206.42,205.93,206.04,19025.0
2023-03-21 10:30:00,205.95,206.1,205.42,205.5,20686.0,205.95,206.1,205.42,205.5,20686.0
2023-03-21 10:40:00,205.57,205.75,205.34,205.63,22134.0,205.57,205.75,205.34,205.63,22134.0
2023-03-21 10:50:00,205.62,205.88,205.05,205.55,27448.0,205.62,205.88,205.05,205.55,27448.0
2023-03-21 11:00:00,205.54,205.63,205.29,205.61,19316.0,205.54,205.63,205.29,205.61,19316.0
2023-03-21 11:10:00,205.63,206.03,205.61,205.91,15651.0,205.63,206.03,205.61,205.91,15651.0
2023-03-21 11:20:00,205.91,205.96,205.49,205.57,17980.0,205.91,205.96,205.49,205.57,17980.0
2023-03-21 11:30:00,205.64,205.96,204.93,204.99,24993.0,205.64,205.96,204.93,204.99,24993.0
2023-03-21 11:40:00,205.04,205.04,204.49,204.87,35846.0,205.04,205.04,204.49,204.87,35846.0
2023-03-21 11:50:00,205.01,205.18,204.61,204.68,14725.0,205.01,205.18,204.61,204.68,14725.0
2023-03-21 12:00:00,204.68,205.18,204.67,205.09,16627.0,204.68,205.18,204.67,205.09,16627.0
2023-03-21 12:10:00,205.09,205.37,204.83,204.92,12578.0,205.09,205.37,204.83,204.92,12578.0
2023-03-21 12:20:00,204.9,205.38,204.87,205.38,12491.0,204.9,205.38,204.87,205.38,12491.0
2023-03-21 12:30:00,205.38,205.42,205.01,205.01,12240.0,205.38,205.42,205.01,205.01,12240.0
2023-03-21 12:40:00,205.05,205.05,204.54,204.65,12613.0,205.05,205.05,204.54,204.65,12613.0
2023-03-21 12:50:00,204.7,204.82,204.64,204.69,10623.0,204.7,204.82,204.64,204.69,10623.0
2023-03-21 13:00:00,204.75,205.07,204.66,204.97,10500.0,204.75,205.07,204.66,204.97,10500.0
2023-03-21 13:10:00,204.94,205.23,204.93,205.03,11701.0,204.94,205.23,204.93,205.03,11701.0
2023-03-21 13:20:00,204.99,205.29,204.98,205.28,11883.0,204.99,205.29,204.98,205.28,11883.0
2023-03-21 13:30:00,205.27,205.57,205.22,205.46,15425.0,205.27,205.57,205.22,205.46,15425.0
2023-03-21 13:40:00,205.4,205.47,205.09,205.13,10829.0,205.4,205.47,205.09,205.13,10829.0
2023-03-21 13:50:00,205.08,205.16,204.91,204.93,12731.0,205.08,205.16,204.91,204.93,12731.0
2023-03-21 14:00:00,204.93,205.25,204.8,205.25,13038.0,204.93,205.25,204.8,205.25,13038.0
2023-03-21 14:10:00,205.26,205.6,205.25,205.55,7854.0,205.26,205.6,205.25,205.55,7854.0
2023-03-21 14:20:00,205.58,205.94,205.52,205.94,9947.0,205.58,205.94,205.52,205.94,9947.0
2023-03-21 14:30:00,205.95,206.37,205.91,206.29,27536.0,205.95,206.37,205.91,206.29,27536.0
2023-03-21 14:40:00,206.35,206.67,206.34,206.67,11437.0,206.35,206.67,206.34,206.67,11437.0
2023-03-21 14:50:00,206.58,206.94,206.57,206.94,23931.0,206.58,206.94,206.57,206.94,23931.0
2023-03-21 15:00:00,206.94,207.31,206.91,207.24,14809.0,206.94,207.31,206.91,207.24,14809.0
2023-03-21 15:10:00,207.24,207.66,207.24,207.41,23170.0,207.24,207.66,207.24,207.41,23170.0
2023-03-21 15:20:00,207.36,207.67,207.29,207.4,19361.0,207.36,207.67,207.29,207.4,19361.0
2023-03-21 15:30:00,207.4,208.5,207.39,208.5,39154.0,207.4,208.5,207.39,208.5,39154.0
2023-03-21 15:40:00,208.5,208.58,208.04,208.48,34899.0,208.5,208.58,208.04,208.48,34899.0
2023-03-21 15:50:00,208.44,208.47,207.66,207.88,102815.0,208.44,208.47,207.66,207.88,102815.0
2023-03-22 09:30:00,206.72,207.13,205.89,206.73,44406.0,206.72,207.13,205.89,206.73,44406.0
2023-03-22 09:40:00,206.76,207.11,206.32,206.87,12167.0,206.76,207.11,206.32,206.87,12167.0
2023-03-22 09:50:00,206.8,207.31,206.78,207.25,17683.0,206.8,207.31,206.78,207.25,17683.0
2023-03-22 10:00:00,207.17,207.25,206.59,206.68,21972.0,207.17,207.25,206.59,206.68,21972.0
2023-03-22 10:10:00,206.67,206.83,206.39,206.76,15455.0,206.67,206.83,206.39,206.76,15455.0
2023-03-22 10:20:00,206.79,207.64,206.63,207.6,31475.0,206.79,207.64,206.63,207.6,31475.0
2023-03-22 10:30:00,207.66,207.66,207.36,207.37,9476.0,207.66,207.66,207.36,207.37,9476.0
2023-03-22 10:40:00,207.4,207.51,207.04,207.28,25549.0,207.4,207.51,207.04,207.28,25549.0
2023-03-22 10:50:00,207.28,207.49,207.1,207.49,8492.0,207.28,207.49,207.1,207.49,8492.0
2023-03-22 11:00:00,207.46,207.58,207.01,207.09,8700.0,207.46,207.58,207.01,207.09,8700.0
2023-03-22 11:10:00,207.09,207.09,206.62,206.97,19578.0,207.09,207.09,206.62,206.97,19578.0
2023-03-22 11:20:00,207.01,207.19,206.95,207.01,19396.0,207.01,207.19,206.95,207.01,19396.0
2023-03-22 11:30:00,207.02,207.75,206.94,207.62,50529.0,207.02,207.75,206.94,207.62,50529.0
2023-03-22 11:40:00,207.59,207.64,207.14,207.14,14337.0,207.59,207.64,207.14,207.14,14337.0
2023-03-22 11:50:00,207.2,207.22,206.76,206.94,16950.0,207.2,207.22,206.76,206.94,16950.0
2023-03-22 12:00:00,206.93,207.0,206.38,206.4,16205.0,206.93,207.0,206.38,206.4,16205.0
2023-03-22 12:10:00,206.34,206.59,206.24,206.58,13170.0,206.34,206.59,206.24,206.58,13170.0
2023-03-22 12:20:00,206.54,206.64,206.22,206.62,7225.0,206.54,206.64,206.22,206.62,7225.0
2023-03-22 12:30:00,206.59,206.65,206.43,206.58,13096.0,206.59,206.65,206.43,206.58,13096.0
2023-03-22 12:40:00,206.6,206.72,206.44,206.48,7648.0,206.6,206.72,206.44,206.48,7648.0
2023-03-22 12:50:00,206.52,206.73,206.37,206.4,10289.0,206.52,206.73,206.37,206.4,10289.0
2023-03-22 13:00:00,206.43,206.53,206.24,206.38,13967.0,206.43,206.53,206.24,206.38,13967.0
2023-03-22 13:10:00,206.36,206.6,206.21,206.37,26757.0,206.36,206.6,206.21,206.37,26757.0
2023-03-22 13:20:00,206.4,206.51,206.32,206.37,17635.0,206.4,206.51,206.32,206.37,17635.0
2023-03-22 13:30:00,206.44,206.8,206.41,206.53,23701.0,206.44,206.8,206.41,206.53,23701.0
2023-03-22 13:40:00,206.59,206.63,206.3,206.46,18099.0,206.59,206.63,206.3,206.46,18099.0
2023-03-22 13:50:00,206.46,206.89,206.35,206.83,35435.0,206.46,206.89,206.35,206.83,35435.0
2023-03-22 14:00:00,206.89,208.7,206.81,207.66,30448.0,206.89,208.7,206.81,207.66,30448.0
2023-03-22 14:10:00,207.8,207.93,206.91,207.92,23375.0,207.8,207.93,206.91,207.92,23375.0
2023-03-22 14:20:00,207.65,208.04,207.33,207.94,14371.0,207.65,208.04,207.33,207.94,14371.0
2023-03-22 14:30:00,207.98,208.53,205.96,207.34,19962.0,207.98,208.53,205.96,207.34,19962.0
2023-03-22 14:40:00,207.65,209.23,207.56,208.7,30039.0,207.65,209.23,207.56,208.7,30039.0
2023-03-22 14:50:00,208.78,208.83,206.53,206.58,35545.0,208.78,208.83,206.53,206.58,35545.0
2023-03-22 15:00:00,206.38,206.72,204.97,205.37,29265.0,206.38,206.72,204.97,205.37,29265.0
2023-03-22 15:10:00,205.48,206.9,205.14,206.64,18676.0,205.48,206.9,205.14,206.64,18676.0
2023-03-22 15:20:00,206.58,207.61,206.52,207.19,29775.0,206.58,207.61,206.52,207.19,29775.0
2023-03-22 15:30:00,207.27,207.33,205.61,205.85,24515.0,207.27,207.33,205.61,205.85,24515.0
2023-03-22 15:40:00,205.91,206.31,205.09,205.32,28566.0,205.91,206.31,205.09,205.32,28566.0
2023-03-22 15:50:00,205.26,205.35,203.96,204.0,134134.0,205.26,205.35,203.96,204.0,134134.0
2023-03-23 09:30:00,204.88,205.64,203.8,204.0,50208.0,204.88,205.64,203.8,204.0,50208.0
2023-03-23 09:40:00,203.9,204.01,203.02,203.68,28160.0,203.9,204.01,203.02,203.68,28160.0
2023-03-23 09:50:00,203.76,204.39,203.54,204.21,22632.0,203.76,204.39,203.54,204.21,22632.0
2023-03-23 10:00:00,204.06,204.89,204.05,204.58,27110.0,204.06,204.89,204.05,204.58,27110.0
2023-03-23 10:10:00,204.66,205.05,204.29,204.44,39246.0,204.66,205.05,204.29,204.44,39246.0
2023-03-23 10:20:00,204.31,205.37,204.27,204.8,43570.0,204.31,205.37,204.27,204.8,43570.0
2023-03-23 10:30:00,204.78,206.28,204.75,206.28,31211.0,204.78,206.28,204.75,206.28,31211.0
2023-03-23 10:40:00,206.39,207.57,206.23,207.38,19818.0,206.39,207.57,206.23,207.38,19818.0
2023-03-23 10:50:00,207.47,207.65,207.33,207.36,37807.0,207.47,207.65,207.33,207.36,37807.0
2023-03-23 11:00:00,207.38,208.24,207.37,207.8,31958.0,207.38,208.24,207.37,207.8,31958.0
2023-03-23 11:10:00,207.78,207.95,207.23,207.27,20668.0,207.78,207.95,207.23,207.27,20668.0
2023-03-23 11:20:00,207.3,207.8,207.27,207.61,17975.0,207.3,207.8,207.27,207.61,17975.0
2023-03-23 11:30:00,207.67,208.2,207.67,208.04,38518.0,207.67,208.2,207.67,208.04,38518.0
2023-03-23 11:40:00,207.89,208.04,207.34,207.59,20579.0,207.89,208.04,207.34,207.59,20579.0
2023-03-23 11:50:00,207.58,208.12,207.58,207.68,21604.0,207.58,208.12,207.58,207.68,21604.0
2023-03-23 12:00:00,207.64,207.85,207.53,207.8,10827.0,207.64,207.85,207.53,207.8,10827.0
2023-03-23 12:10:00,207.75,207.93,207.45,207.82,30838.0,207.75,207.93,207.45,207.82,30838.0
2023-03-23 12:20:00,207.82,208.2,207.65,207.86,17654.0,207.82,208.2,207.65,207.86,17654.0
2023-03-23 12:30:00,207.9,208.13,207.37,207.57,12068.0,207.9,208.13,207.37,207.57,12068.0
2023-03-23 12:40:00,207.53,207.74,207.25,207.52,20919.0,207.53,207.74,207.25,207.52,20919.0
2023-03-23 12:50:00,207.64,207.73,207.33,207.49,19785.0,207.64,207.73,207.33,207.49,19785.0
2023-03-23 13:00:00,207.47,207.83,207.26,207.26,16748.0,207.47,207.83,207.26,207.26,16748.0
2023-03-23 13:10:00,207.36,207.36,206.7,206.72,20098.0,207.36,207.36,206.7,206.72,20098.0
2023-03-23 13:20:00,206.76,207.17,206.46,206.84,10455.0,206.76,207.17,206.46,206.84,10455.0
2023-03-23 13:30:00,206.74,207.34,206.47,207.29,21426.0,206.74,207.34,206.47,207.29,21426.0
2023-03-23 13:40:00,207.27,207.5,206.93,207.06,12745.0,207.27,207.5,206.93,207.06,12745.0
2023-03-23 13:50:00,207.03,207.36,206.92,206.94,11867.0,207.03,207.36,206.92,206.94,11867.0
2023-03-23 14:00:00,207.04,207.19,206.66,206.7,11703.0,207.04,207.19,206.66,206.7,11703.0
2023-03-23 14:10:00,206.77,207.23,206.69,206.93,11024.0,206.77,207.23,206.69,206.93,11024.0
2023-03-23 14:20:00,206.95,206.95,205.82,205.82,20374.0,206.95,206.95,205.82,205.82,20374.0
2023-03-23 14:30:00,205.83,205.97,205.02,205.03,10530.0,205.83,205.97,205.02,205.03,10530.0
2023-03-23 14:40:00,205.12,205.17,204.63,204.99,16846.0,205.12,205.17,204.63,204.99,16846.0
2023-03-23 14:50:00,204.95,205.57,204.63,205.57,15242.0,204.95,205.57,204.63,205.57,15242.0
2023-03-23 15:00:00,205.65,206.54,205.54,206.13,28070.0,205.65,206.54,205.54,206.13,28070.0
2023-03-23 15:10:00,206.24,206.27,205.37,205.38,31301.0,206.24,206.27,205.37,205.38,31301.0
2023-03-23 15:20:00,205.32,205.99,204.77,205.79,15250.0,205.32,205.99,204.77,205.79,15250.0
2023-03-23 15:30:00,205.7,206.18,205.3,206.09,19660.0,205.7,206.18,205.3,206.09,19660.0
2023-03-23 15:40:00,205.95,206.92,205.77,206.6,29183.0,205.95,206.92,205.77,206.6,29183.0
2023-03-23 15:50:00,206.67,207.48,206.67,206.99,136206.0,206.67,207.48,206.67,206.99,136206.0
2023-03-24 09:30:00,206.76,206.95,205.22,206.05,53882.0,206.76,206.95,205.22,206.05,53882.0
2023-03-24 09:40:00,206.04,206.27,204.76,205.16,39340.0,206.04,206.27,204.76,205.16,39340.0
2023-03-24 09:50:00,205.32,206.2,205.3,205.91,9087.0,205.32,206.2,205.3,205.91,9087.0
2023-03-24 10:00:00,205.73,206.12,204.88,204.88,22163.0,205.73,206.12,204.88,204.88,22163.0
2023-03-24 10:10:00,204.87,205.82,204.61,205.06,69512.0,204.87,205.82,204.61,205.06,69512.0
2023-03-24 10:20:00,205.04,205.42,204.48,205.22,32510.0,205.04,205.42,204.48,205.22,32510.0
2023-03-24 10:30:00,205.28,205.41,204.78,205.01,20923.0,205.28,205.41,204.78,205.01,20923.0
2023-03-24 10:40:00,204.91,205.0,204.38,204.5,30214.0,204.91,205.0,204.38,204.5,30214.0
2023-03-24 10:50:00,204.4,204.72,204.34,204.72,18798.0,204.4,204.72,204.34,204.72,18798.0
2023-03-24 11:00:00,204.58,204.83,203.8,203.8,32425.0,204.58,204.83,203.8,203.8,32425.0
2023-03-24 11:10:00,203.77,204.31,203.56,203.81,58224.0,203.77,204.31,203.56,203.81,58224.0
2023-03-24 11:20:00,203.76,204.14,203.59,203.59,11946.0,203.76,204.14,203.59,203.59,11946.0
2023-03-24 11:30:00,203.6,203.72,203.1,203.19,10061.0,203.6,203.72,203.1,203.19,10061.0
2023-03-24 11:40:00,203.2,204.32,203.06,203.82,17952.0,203.2,204.32,203.06,203.82,17952.0
2023-03-24 11:50:00,203.78,204.35,203.74,203.88,15990.0,203.78,204.35,203.74,203.88,15990.0
2023-03-24 12:00:00,203.97,204.36,203.45,203.45,33861.0,203.97,204.36,203.45,203.45,33861.0
2023-03-24 12:10:00,203.46,203.73,203.05,203.25,13687.0,203.46,203.73,203.05,203.25,13687.0
2023-03-24 12:20:00,203.24,203.53,203.23,203.49,7504.0,203.24,203.53,203.23,203.49,7504.0
2023-03-24 12:30:00,203.49,204.05,203.49,203.94,10022.0,203.49,204.05,203.49,203.94,10022.0
2023-03-24 12:40:00,203.97,204.15,203.77,204.02,16771.0,203.97,204.15,203.77,204.02,16771.0
2023-03-24 12:50:00,203.97,204.13,203.79,203.9,9295.0,203.97,204.13,203.79,203.9,9295.0
2023-03-24 13:00:00,203.95,204.06,203.6,203.75,11310.0,203.95,204.06,203.6,203.75,11310.0
2023-03-24 13:10:00,203.74,203.94,203.59,203.76,8880.0,203.74,203.94,203.59,203.76,8880.0
2023-03-24 13:20:00,203.8,204.14,203.64,203.88,13289.0,203.8,204.14,203.64,203.88,13289.0
2023-03-24 13:30:00,203.85,204.28,203.76,203.95,22629.0,203.85,204.28,203.76,203.95,22629.0
2023-03-24 13:40:00,203.96,204.04,203.56,203.75,25365.0,203.96,204.04,203.56,203.75,25365.0
2023-03-24 13:50:00,203.83,203.95,203.43,203.95,9754.0,203.83,203.95,203.43,203.95,9754.0
2023-03-24 14:00:00,204.09,204.16,203.84,203.9,9537.0,204.09,204.16,203.84,203.9,9537.0
2023-03-24 14:10:00,203.87,204.22,203.82,204.02,11019.0,203.87,204.22,203.82,204.02,11019.0
2023-03-24 14:20:00,204.07,204.36,203.88,204.01,153570.0,204.07,204.36,203.88,204.01,153570.0
2023-03-24 14:30:00,203.96,204.35,203.86,204.05,47116.0,203.96,204.35,203.86,204.05,47116.0
2023-03-24 14:40:00,204.01,204.41,203.88,204.27,21393.0,204.01,204.41,203.88,204.27,21393.0
2023-03-24 14:50:00,204.26,204.32,203.91,204.11,15168.0,204.26,204.32,203.91,204.11,15168.0
2023-03-24 15:00:00,204.15,204.29,203.97,204.1,16910.0,204.15,204.29,203.97,204.1,16910.0
2023-03-24 15:10:00,204.09,204.71,203.92,204.67,50959.0,204.09,204.71,203.92,204.67,50959.0
2023-03-24 15:20:00,204.79,205.18,204.77,205.0,26333.0,204.79,205.18,204.77,205.0,26333.0
2023-03-24 15:30:00,205.04,205.14,204.54,204.64,19586.0,205.04,205.14,204.54,204.64,19586.0
2023-03-24 15:40:00,204.65,204.78,204.06,204.14,37180.0,204.65,204.78,204.06,204.14,37180.0
2023-03-24 15:50:00,204.12,204.53,203.62,204.49,174347.0,204.12,204.53,203.62,204.49,174347.0
2023-03-27 09:30:00,204.41,204.95,203.55,204.14,33172.0,204.41,204.95,203.55,204.14,33172.0
2023-03-27 09:40:00,204.28,205.45,204.23,205.31,7755.0,204.28,205.45,204.23,205.31,7755.0
2023-03-27 09:50:00,205.52,205.55,205.01,205.39,17451.0,205.52,205.55,205.01,205.39,17451.0
2023-03-27 10:00:00,205.42,206.29,205.41,206.14,24922.0,205.42,206.29,205.41,206.14,24922.0
2023-03-27 10:10:00,206.18,206.18,205.48,205.54,18447.0,206.18,206.18,205.48,205.54,18447.0
2023-03-27 10:20:00,205.44,205.67,205.14,205.66,12017.0,205.44,205.67,205.14,205.66,12017.0
2023-03-27 10:30:00,205.59,205.61,204.9,205.36,36883.0,205.59,205.61,204.9,205.36,36883.0
2023-03-27 10:40:00,205.39,205.62,205.28,205.28,6740.0,205.39,205.62,205.28,205.28,6740.0
2023-03-27 10:50:00,205.27,205.51,205.16,205.21,9197.0,205.27,205.51,205.16,205.21,9197.0
2023-03-27 11:00:00,205.17,205.27,204.98,205.04,24327.0,205.17,205.27,204.98,205.04,24327.0
2023-03-27 11:10:00,205.01,205.49,205.0,205.21,14417.0,205.01,205.49,205.0,205.21,14417.0
2023-03-27 11:20:00,205.18,205.38,205.15,205.28,6390.0,205.18,205.38,205.15,205.28,6390.0
2023-03-27 11:30:00,205.33,205.48,205.14,205.28,20938.0,205.33,205.48,205.14,205.28,20938.0
2023-03-27 11:40:00,205.27,205.32,205.02,205.26,22800.0,205.27,205.32,205.02,205.26,22800.0
2023-03-27 11:50:00,205.22,205.41,204.24,204.26,46970.0,205.22,205.41,204.24,204.26,46970.0
2023-03-27 12:00:00,204.25,204.39,203.86,204.0,13529.0,204.25,204.39,203.86,204.0,13529.0
2023-03-27 12:10:00,203.97,204.44,203.79,204.41,6519.0,203.97,204.44,203.79,204.41,6519.0
2023-03-27 12:20:00,204.32,204.5,204.11,204.41,5621.0,204.32,204.5,204.11,204.41,5621.0
2023-03-27 12:30:00,204.52,204.61,204.41,204.55,3726.0,204.52,204.61,204.41,204.55,3726.0
2023-03-27 12:40:00,204.6,204.81,204.34,204.81,6907.0,204.6,204.81,204.34,204.81,6907.0
2023-03-27 12:50:00,204.81,204.86,204.54,204.69,8240.0,204.81,204.86,204.54,204.69,8240.0
2023-03-27 13:00:00,204.75,205.03,204.63,204.91,12046.0,204.75,205.03,204.63,204.91,12046.0
2023-03-27 13:10:00,204.87,204.92,204.61,204.78,8038.0,204.87,204.92,204.61,204.78,8038.0
2023-03-27 13:20:00,204.88,205.25,204.83,205.13,10548.0,204.88,205.25,204.83,205.13,10548.0
2023-03-27 13:30:00,205.22,205.22,204.95,205.02,8015.0,205.22,205.22,204.95,205.02,8015.0
2023-03-27 13:40:00,205.0,205.17,204.87,205.01,8015.0,205.0,205.17,204.87,205.01,8015.0
2023-03-27 13:50:00,205.0,205.06,204.66,204.73,15372.0,205.0,205.06,204.66,204.73,15372.0
2023-03-27 14:00:00,204.75,204.76,204.57,204.71,10376.0,204.75,204.76,204.57,204.71,10376.0
2023-03-27 14:10:00,204.71,205.01,204.69,204.97,6404.0,204.71,205.01,204.69,204.97,6404.0
2023-03-27 14:20:00,204.95,205.34,204.93,205.21,11294.0,204.95,205.34,204.93,205.21,11294.0
2023-03-27 14:30:00,205.2,205.27,204.86,205.18,11928.0,205.2,205.27,204.86,205.18,11928.0
2023-03-27 14:40:00,205.14,205.43,205.01,205.27,9356.0,205.14,205.43,205.01,205.27,9356.0
2023-03-27 14:50:00,205.34,205.54,205.22,205.42,7836.0,205.34,205.54,205.22,205.42,7836.0
2023-03-27 15:00:00,205.45,205.6,205.06,205.19,6824.0,205.45,205.6,205.06,205.19,6824.0
2023-03-27 15:10:00,205.17,205.5,205.16,205.3,9350.0,205.17,205.5,205.16,205.3,9350.0
2023-03-27 15:20:00,205.26,205.74,205.06,205.6,26921.0,205.26,205.74,205.06,205.6,26921.0
2023-03-27 15:30:00,205.6,205.67,205.32,205.43,24375.0,205.6,205.67,205.32,205.43,24375.0
2023-03-27 15:40:00,205.45,205.56,205.31,205.39,19695.0,205.45,205.56,205.31,205.39,19695.0
2023-03-27 15:50:00,205.38,205.6,205.08,205.35,98061.0,205.38,205.6,205.08,205.35,98061.0
2023-03-28 09:30:00,204.65,205.72,204.64,204.84,36782.0,204.65,205.72,204.64,204.84,36782.0
2023-03-28 09:40:00,204.86,205.23,204.42,205.19,10952.0,204.86,205.23,204.42,205.19,10952.0
2023-03-28 09:50:00,205.1,205.19,204.4,204.66,12440.0,205.1,205.19,204.4,204.66,12440.0
2023-03-28 10:00:00,204.75,204.75,203.51,204.0,18626.0,204.75,204.75,203.51,204.0,18626.0
2023-03-28 10:10:00,203.97,204.05,203.01,203.09,20295.0,203.97,204.05,203.01,203.09,20295.0
2023-03-28 10:20:00,203.0,203.02,202.11,202.33,17430.0,203.0,203.02,202.11,202.33,17430.0
2023-03-28 10:30:00,202.33,202.34,201.68,201.69,13168.0,202.33,202.34,201.68,201.69,13168.0
2023-03-28 10:40:00,201.73,202.09,201.4,202.09,22537.0,201.73,202.09,201.4,202.09,22537.0
2023-03-28 10:50:00,202.2,202.27,201.69,201.79,7613.0,202.2,202.27,201.69,201.79,7613.0
2023-03-28 11:00:00,201.85,202.37,201.78,202.18,14658.0,201.85,202.37,201.78,202.18,14658.0
2023-03-28 11:10:00,202.07,202.43,201.95,202.14,10876.0,202.07,202.43,201.95,202.14,10876.0
2023-03-28 11:20:00,202.09,202.32,201.79,202.01,8832.0,202.09,202.32,201.79,202.01,8832.0
2023-03-28 11:30:00,201.97,202.62,201.96,202.5,20485.0,201.97,202.62,201.96,202.5,20485.0
2023-03-28 11:40:00,202.42,202.42,201.94,201.94,5008.0,202.42,202.42,201.94,201.94,5008.0
2023-03-28 11:50:00,201.98,202.2,201.93,202.12,5033.0,201.98,202.2,201.93,202.12,5033.0
2023-03-28 12:00:00,202.13,202.17,201.52,201.58,12411.0,202.13,202.17,201.52,201.58,12411.0
2023-03-28 12:10:00,201.59,201.88,201.56,201.73,6502.0,201.59,201.88,201.56,201.73,6502.0
2023-03-28 12:20:00,201.76,201.8,201.56,201.68,6381.0,201.76,201.8,201.56,201.68,6381.0
2023-03-28 12:30:00,201.57,201.79,201.35,201.73,5589.0,201.57,201.79,201.35,201.73,5589.0
2023-03-28 12:40:00,201.7,202.29,201.7,202.26,9060.0,201.7,202.29,201.7,202.26,9060.0
2023-03-28 12:50:00,202.17,202.33,201.94,202.33,5313.0,202.17,202.33,201.94,202.33,5313.0
2023-03-28 13:00:00,202.38,202.45,202.09,202.14,5932.0,202.38,202.45,202.09,202.14,5932.0
2023-03-28 13:10:00,202.22,202.39,201.91,202.04,7449.0,202.22,202.39,201.91,202.04,7449.0
2023-03-28 13:20:00,202.13,202.37,202.12,202.26,5243.0,202.13,202.37,202.12,202.26,5243.0
2023-03-28 13:30:00,202.25,202.52,202.12,202.15,4800.0,202.25,202.52,202.12,202.15,4800.0
2023-03-28 13:40:00,202.09,202.09,201.83,202.05,7318.0,202.09,202.09,201.83,202.05,7318.0
2023-03-28 13:50:00,202.04,202.05,201.63,201.67,7568.0,202.04,202.05,201.63,201.67,7568.0
2023-03-28 14:00:00,201.63,201.98,201.62,201.82,5404.0,201.63,201.98,201.62,201.82,5404.0
2023-03-28 14:10:00,201.85,201.92,201.69,201.77,6396.0,201.85,201.92,201.69,201.77,6396.0
2023-03-28 14:20:00,201.82,201.96,201.7,201.87,7342.0,201.82,201.96,201.7,201.87,7342.0
2023-03-28 14:30:00,201.89,202.02,201.76,201.96,5897.0,201.89,202.02,201.76,201.96,5897.0
2023-03-28 14:40:00,201.9,202.4,201.9,202.27,7266.0,201.9,202.4,201.9,202.27,7266.0
2023-03-28 14:50:00,202.22,202.41,202.19,202.38,9104.0,202.22,202.41,202.19,202.38,9104.0
2023-03-28 15:00:00,202.4,202.54,202.32,202.44,6000.0,202.4,202.54,202.32,202.44,6000.0
2023-03-28 15:10:00,202.55,202.56,202.2,202.27,11267.0,202.55,202.56,202.2,202.27,11267.0
2023-03-28 15:20:00,202.25,202.29,201.89,201.91,11040.0,202.25,202.29,201.89,201.91,11040.0
2023-03-28 15:30:00,201.9,202.37,201.67,202.31,18067.0,201.9,202.37,201.67,202.31,18067.0
2023-03-28 15:40:00,202.34,202.57,202.26,202.56,22932.0,202.34,202.57,202.26,202.56,22932.0
2023-03-28 15:50:00,202.6,203.33,202.56,203.29,88410.0,202.6,203.33,202.56,203.29,88410.0
2023-03-29 09:30:00,205.53,206.49,205.22,205.25,30755.0,205.53,206.49,205.22,205.25,30755.0
2023-03-29 09:40:00,205.37,205.79,205.04,205.56,20487.0,205.37,205.79,205.04,205.56,20487.0
2023-03-29 09:50:00,205.54,206.01,205.37,205.71,30519.0,205.54,206.01,205.37,205.71,30519.0
2023-03-29 10:00:00,205.84,206.65,205.84,206.01,15570.0,205.84,206.65,205.84,206.01,15570.0
2023-03-29 10:10:00,206.04,206.34,205.8,206.09,14312.0,206.04,206.34,205.8,206.09,14312.0
2023-03-29 10:20:00,206.06,206.66,205.87,206.0,11790.0,206.06,206.66,205.87,206.0,11790.0
2023-03-29 10:30:00,206.01,206.09,205.52,205.75,11230.0,206.01,206.09,205.52,205.75,11230.0
2023-03-29 10:40:00,205.71,205.89,205.2,205.2,11202.0,205.71,205.89,205.2,205.2,11202.0
2023-03-29 10:50:00,205.2,205.22,204.75,204.83,7073.0,205.2,205.22,204.75,204.83,7073.0
2023-03-29 11:00:00,204.85,205.67,204.7,205.67,10977.0,204.85,205.67,204.7,205.67,10977.0
2023-03-29 11:10:00,205.69,205.72,205.26,205.43,12370.0,205.69,205.72,205.26,205.43,12370.0
2023-03-29 11:20:00,205.49,205.78,205.42,205.78,7970.0,205.49,205.78,205.42,205.78,7970.0
2023-03-29 11:30:00,205.8,205.84,205.45,205.46,8298.0,205.8,205.84,205.45,205.46,8298.0
2023-03-29 11:40:00,205.44,205.46,205.26,205.38,4181.0,205.44,205.46,205.26,205.38,4181.0
2023-03-29 11:50:00,205.36,205.36,205.02,205.17,14934.0,205.36,205.36,205.02,205.17,14934.0
2023-03-29 12:00:00,205.17,205.17,204.94,204.98,11239.0,205.17,205.17,204.94,204.98,11239.0
2023-03-29 12:10:00,204.96,205.55,204.94,205.41,28412.0,204.96,205.55,204.94,205.41,28412.0
2023-03-29 12:20:00,205.47,205.64,205.46,205.55,3249.0,205.47,205.64,205.46,205.55,3249.0
2023-03-29 12:30:00,205.6,205.78,205.53,205.54,7304.0,205.6,205.78,205.53,205.54,7304.0
2023-03-29 12:40:00,205.5,205.51,205.17,205.21,5335.0,205.5,205.51,205.17,205.21,5335.0
2023-03-29 12:50:00,205.23,205.36,204.82,204.94,18500.0,205.23,205.36,204.82,204.94,18500.0
2023-03-29 13:00:00,204.94,205.29,204.89,205.26,23118.0,204.94,205.29,204.89,205.26,23118.0
2023-03-29 13:10:00,205.34,205.52,205.3,205.3,11017.0,205.34,205.52,205.3,205.3,11017.0
2023-03-29 13:20:00,205.3,205.61,205.26,205.44,8888.0,205.3,205.61,205.26,205.44,8888.0
2023-03-29 13:30:00,205.38,205.41,204.94,204.96,6508.0,205.38,205.41,204.94,204.96,6508.0
2023-03-29 13:40:00,204.98,205.32,204.97,205.24,7961.0,204.98,205.32,204.97,205.24,7961.0
2023-03-29 13:50:00,205.25,205.38,204.99,205.14,4513.0,205.25,205.38,204.99,205.14,4513.0
2023-03-29 14:00:00,205.13,205.37,204.99,205.34,4060.0,205.13,205.37,204.99,205.34,4060.0
2023-03-29 14:10:00,205.46,205.46,204.95,205.07,8234.0,205.46,205.46,204.95,205.07,8234.0
2023-03-29 14:20:00,205.04,205.36,205.02,205.34,2999.0,205.04,205.36,205.02,205.34,2999.0
2023-03-29 14:30:00,205.32,205.72,205.3,205.67,7577.0,205.32,205.72,205.3,205.67,7577.0
2023-03-29 14:40:00,205.68,205.94,205.67,205.7,8047.0,205.68,205.94,205.67,205.7,8047.0
2023-03-29 14:50:00,205.66,206.0,205.57,205.82,9260.0,205.66,206.0,205.57,205.82,9260.0
2023-03-29 15:00:00,205.8,205.87,205.47,205.58,23450.0,205.8,205.87,205.47,205.58,23450.0
2023-03-29 15:10:00,205.59,205.71,205.48,205.63,17247.0,205.59,205.71,205.48,205.63,17247.0
2023-03-29 15:20:00,205.63,205.97,205.51,205.97,17729.0,205.63,205.97,205.51,205.97,17729.0
2023-03-29 15:30:00,205.85,205.94,205.71,205.75,15629.0,205.85,205.94,205.71,205.75,15629.0
2023-03-29 15:40:00,205.7,206.32,205.7,206.28,17498.0,205.7,206.32,205.7,206.28,17498.0
2023-03-29 15:50:00,206.32,206.34,205.85,206.03,60974.0,206.32,206.34,205.85,206.03,60974.0
2023-03-30 09:30:00,207.34,207.99,205.71,205.91,54757.0,207.34,207.99,205.71,205.91,54757.0
2023-03-30 09:40:00,205.99,206.51,205.81,206.46,47705.0,205.99,206.51,205.81,206.46,47705.0
2023-03-30 09:50:00,206.55,206.72,205.89,206.64,29352.0,206.55,206.72,205.89,206.64,29352.0
2023-03-30 10:00:00,206.64,206.96,205.95,206.08,63909.0,206.64,206.96,205.95,206.08,63909.0
2023-03-30 10:10:00,206.05,206.06,205.39,205.77,28455.0,206.05,206.06,205.39,205.77,28455.0
2023-03-30 10:20:00,205.83,206.69,205.82,206.53,19159.0,205.83,206.69,205.82,206.53,19159.0
2023-03-30 10:30:00,206.48,206.77,206.34,206.72,27404.0,206.48,206.77,206.34,206.72,27404.0
2023-03-30 10:40:00,206.64,207.16,206.43,206.55,30704.0,206.64,207.16,206.43,206.55,30704.0
2023-03-30 10:50:00,206.62,207.03,206.55,206.83,36293.0,206.62,207.03,206.55,206.83,36293.0
2023-03-30 11:00:00,206.86,207.55,206.71,207.0,60476.0,206.86,207.55,206.71,207.0,60476.0
2023-03-30 11:10:00,207.0,207.42,206.79,207.16,51649.0,207.0,207.42,206.79,207.16,51649.0
2023-03-30 11:20:00,207.2,207.48,206.88,207.04,34038.0,207.2,207.48,206.88,207.04,34038.0
2023-03-30 11:30:00,207.04,207.08,206.64,206.78,24328.0,207.04,207.08,206.64,206.78,24328.0
2023-03-30 11:40:00,206.9,206.91,206.57,206.58,9033.0,206.9,206.91,206.57,206.58,9033.0
2023-03-30 11:50:00,206.56,206.71,206.56,206.62,16215.0,206.56,206.71,206.56,206.62,16215.0
2023-03-30 12:00:00,206.66,206.86,206.47,206.8,11770.0,206.66,206.86,206.47,206.8,11770.0
2023-03-30 12:10:00,206.76,206.76,206.31,206.41,12329.0,206.76,206.76,206.31,206.41,12329.0
2023-03-30 12:20:00,206.42,206.52,206.29,206.42,7999.0,206.42,206.52,206.29,206.42,7999.0
2023-03-30 12:30:00,206.48,206.56,206.28,206.4,14344.0,206.48,206.56,206.28,206.4,14344.0
2023-03-30 12:40:00,206.4,206.48,206.26,206.34,9517.0,206.4,206.48,206.26,206.34,9517.0
2023-03-30 12:50:00,206.4,206.57,206.3,206.34,11914.0,206.4,206.57,206.3,206.34,11914.0
2023-03-30 13:00:00,206.27,206.45,206.23,206.31,8258.0,206.27,206.45,206.23,206.31,8258.0
2023-03-30 13:10:00,206.35,206.41,206.18,206.21,8545.0,206.35,206.41,206.18,206.21,8545.0
2023-03-30 13:20:00,206.3,206.39,205.89,205.89,8484.0,206.3,206.39,205.89,205.89,8484.0
2023-03-30 13:30:00,205.9,205.9,205.62,205.63,14496.0,205.9,205.9,205.62,205.63,14496.0
2023-03-30 13:40:00,205.64,205.94,205.55,205.89,15512.0,205.64,205.94,205.55,205.89,15512.0
2023-03-30 13:50:00,205.92,206.2,205.84,206.16,7093.0,205.92,206.2,205.84,206.16,7093.0
2023-03-30 14:00:00,206.15,206.29,206.08,206.11,20714.0,206.15,206.29,206.08,206.11,20714.0
2023-03-30 14:10:00,206.13,206.31,206.03,206.11,6619.0,206.13,206.31,206.03,206.11,6619.0
2023-03-30 14:20:00,206.09,206.31,206.09,206.21,12339.0,206.09,206.31,206.09,206.21,12339.0
2023-03-30 14:30:00,206.23,206.59,206.23,206.49,12950.0,206.23,206.59,206.23,206.49,12950.0
2023-03-30 14:40:00,206.51,206.58,206.42,206.44,3061.0,206.51,206.58,206.42,206.44,3061.0
2023-03-30 14:50:00,206.46,206.57,206.33,206.43,9733.0,206.46,206.57,206.33,206.43,9733.0
2023-03-30 15:00:00,206.39,206.54,206.25,206.41,7113.0,206.39,206.54,206.25,206.41,7113.0
2023-03-30 15:10:00,206.41,206.41,206.27,206.4,6121.0,206.41,206.41,206.27,206.4,6121.0
2023-03-30 15:20:00,206.45,206.63,206.41,206.56,11208.0,206.45,206.63,206.41,206.56,11208.0
2023-03-30 15:30:00,206.58,206.89,206.47,206.84,17674.0,206.58,206.89,206.47,206.84,17674.0
2023-03-30 15:40:00,206.82,206.89,206.46,206.47,17250.0,206.82,206.89,206.46,206.47,17250.0
2023-03-30 15:50:00,206.5,207.1,206.47,207.01,90545.0,206.5,207.1,206.47,207.01,90545.0
2023-03-31 09:30:00,208.0,208.76,207.44,208.33,34632.0,208.0,208.76,207.44,208.33,34632.0
2023-03-31 09:40:00,208.33,208.74,207.81,208.21,101426.0,208.33,208.74,207.81,208.21,101426.0
2023-03-31 09:50:00,208.32,208.32,207.88,208.11,69716.0,208.32,208.32,207.88,208.11,69716.0
2023-03-31 10:00:00,208.09,208.47,207.85,207.91,7511.0,208.09,208.47,207.85,207.91,7511.0
2023-03-31 10:10:00,207.79,208.29,207.75,208.19,7824.0,207.79,208.29,207.75,208.19,7824.0
2023-03-31 10:20:00,208.11,208.14,207.86,208.1,13331.0,208.11,208.14,207.86,208.1,13331.0
2023-03-31 10:30:00,208.08,208.78,207.92,208.78,33056.0,208.08,208.78,207.92,208.78,33056.0
2023-03-31 10:40:00,208.82,209.19,208.76,208.8,49201.0,208.82,209.19,208.76,208.8,49201.0
2023-03-31 10:50:00,208.79,208.83,208.54,208.74,14645.0,208.79,208.83,208.54,208.74,14645.0
2023-03-31 11:00:00,208.7,208.87,208.58,208.65,13843.0,208.7,208.87,208.58,208.65,13843.0
2023-03-31 11:10:00,208.67,209.1,208.54,208.91,10551.0,208.67,209.1,208.54,208.91,10551.0
2023-03-31 11:20:00,208.96,209.2,208.85,208.88,8311.0,208.96,209.2,208.85,208.88,8311.0
2023-03-31 11:30:00,208.91,209.14,208.86,209.02,8897.0,208.91,209.14,208.86,209.02,8897.0
2023-03-31 11:40:00,209.02,209.41,208.84,209.21,9805.0,209.02,209.41,208.84,209.21,9805.0
2023-03-31 11:50:00,209.28,209.53,209.26,209.27,10080.0,209.28,209.53,209.26,209.27,10080.0
2023-03-31 12:00:00,209.3,209.57,209.17,209.46,25069.0,209.3,209.57,209.17,209.46,25069.0
2023-03-31 12:10:00,209.49,209.73,209.36,209.39,13216.0,209.49,209.73,209.36,209.39,13216.0
2023-03-31 12:20:00,209.41,209.74,209.26,209.51,59016.0,209.41,209.74,209.26,209.51,59016.0
2023-03-31 12:30:00,209.53,209.73,209.23,209.25,25031.0,209.53,209.73,209.23,209.25,25031.0
2023-03-31 12:40:00,209.22,209.44,209.11,209.44,9563.0,209.22,209.44,209.11,209.44,9563.0
2023-03-31 12:50:00,209.43,209.46,209.24,209.25,8656.0,209.43,209.46,209.24,209.25,8656.0
2023-03-31 13:00:00,209.23,209.27,208.88,209.04,9299.0,209.23,209.27,208.88,209.04,9299.0
2023-03-31 13:10:00,209.16,209.39,208.93,208.97,7760.0,209.16,209.39,208.93,208.97,7760.0
2023-03-31 13:20:00,209.01,209.06,208.87,208.87,11248.0,209.01,209.06,208.87,208.87,11248.0
2023-03-31 13:30:00,208.89,208.9,208.5,208.6,13768.0,208.89,208.9,208.5,208.6,13768.0
2023-03-31 13:40:00,208.58,208.63,208.24,208.4,10421.0,208.58,208.63,208.24,208.4,10421.0
2023-03-31 13:50:00,208.49,208.72,208.25,208.68,15987.0,208.49,208.72,208.25,208.68,15987.0
2023-03-31 14:00:00,208.68,208.89,208.51,208.83,9782.0,208.68,208.89,208.51,208.83,9782.0
2023-03-31 14:10:00,208.75,208.79,208.5,208.69,13452.0,208.75,208.79,208.5,208.69,13452.0
2023-03-31 14:20:00,208.66,208.9,208.63,208.81,12300.0,208.66,208.9,208.63,208.81,12300.0
2023-03-31 14:30:00,208.76,208.86,208.49,208.83,32464.0,208.76,208.86,208.49,208.83,32464.0
2023-03-31 14:40:00,208.84,208.88,208.64,208.74,6189.0,208.84,208.88,208.64,208.74,6189.0
2023-03-31 14:50:00,208.7,209.04,208.7,208.83,8858.0,208.7,209.04,208.7,208.83,8858.0
2023-03-31 15:00:00,208.88,209.29,208.88,209.29,9143.0,208.88,209.29,208.88,209.29,9143.0
2023-03-31 15:10:00,209.33,209.56,209.2,209.5,20217.0,209.33,209.56,209.2,209.5,20217.0
2023-03-31 15:20:00,209.56,210.07,209.56,209.98,31756.0,209.56,210.07,209.56,209.98,31756.0
2023-03-31 15:30:00,209.95,210.05,209.52,209.56,31519.0,209.95,210.05,209.52,209.56,31519.0
2023-03-31 15:40:00,209.52,209.71,209.38,209.66,45772.0,209.52,209.71,209.38,209.66,45772.0
2023-03-31 15:50:00,209.69,210.23,209.43,210.04,175220.0,209.69,210.23,209.43,210.04,175220.0
2023-04-03 09:30:00,208.68,209.75,208.68,209.05,61793.0,208.68,209.75,208.68,209.05,61793.0
2023-04-03 09:40:00,209.2,209.82,209.08,209.81,20709.0,209.2,209.82,209.08,209.81,20709.0
2023-04-03 09:50:00,209.85,209.91,209.25,209.57,14973.0,209.85,209.91,209.25,209.57,14973.0
2023-04-03 10:00:00,209.77,210.16,209.62,209.94,19374.0,209.77,210.16,209.62,209.94,19374.0
2023-04-03 10:10:00,209.85,210.66,209.83,210.47,19957.0,209.85,210.66,209.83,210.47,19957.0
2023-04-03 10:20:00,210.52,211.13,210.51,210.85,20728.0,210.52,211.13,210.51,210.85,20728.0
2023-04-03 10:30:00,210.89,211.31,210.89,211.06,38720.0,210.89,211.31,210.89,211.06,38720.0
2023-04-03 10:40:00,210.96,211.0,210.16,210.23,41737.0,210.96,211.0,210.16,210.23,41737.0
2023-04-03 10:50:00,210.35,210.51,209.83,209.83,38740.0,210.35,210.51,209.83,209.83,38740.0
2023-04-03 11:00:00,209.73,209.96,209.47,209.76,16521.0,209.73,209.96,209.47,209.76,16521.0
2023-04-03 11:10:00,209.59,210.06,209.38,209.97,20718.0,209.59,210.06,209.38,209.97,20718.0
2023-04-03 11:20:00,209.97,210.03,209.8,209.82,7727.0,209.97,210.03,209.8,209.82,7727.0
2023-04-03 11:30:00,209.79,210.03,209.64,209.69,8306.0,209.79,210.03,209.64,209.69,8306.0
2023-04-03 11:40:00,209.74,209.95,209.59,209.8,7506.0,209.74,209.95,209.59,209.8,7506.0
2023-04-03 11:50:00,209.76,209.83,209.55,209.74,17218.0,209.76,209.83,209.55,209.74,17218.0
2023-04-03 12:00:00,209.75,210.0,209.52,209.96,6456.0,209.75,210.0,209.52,209.96,6456.0
2023-04-03 12:10:00,209.93,210.15,209.92,210.08,7234.0,209.93,210.15,209.92,210.08,7234.0
2023-04-03 12:20:00,210.11,210.13,209.76,209.79,22332.0,210.11,210.13,209.76,209.79,22332.0
2023-04-03 12:30:00,209.72,209.94,209.65,209.86,5731.0,209.72,209.94,209.65,209.86,5731.0
2023-04-03 12:40:00,209.83,209.91,209.66,209.77,9557.0,209.83,209.91,209.66,209.77,9557.0
2023-04-03 12:50:00,209.77,209.99,209.68,209.93,12631.0,209.77,209.99,209.68,209.93,12631.0
2023-04-03 13:00:00,209.95,209.99,209.63,209.99,9020.0,209.95,209.99,209.63,209.99,9020.0
2023-04-03 13:10:00,210.02,210.03,209.67,209.76,7065.0,210.02,210.03,209.67,209.76,7065.0
2023-04-03 13:20:00,209.77,209.82,209.58,209.58,6980.0,209.77,209.82,209.58,209.58,6980.0
2023-04-03 13:30:00,209.58,209.91,209.52,209.78,10932.0,209.58,209.91,209.52,209.78,10932.0
2023-04-03 13:40:00,209.78,210.04,209.78,209.92,9077.0,209.78,210.04,209.78,209.92,9077.0
2023-04-03 13:50:00,209.91,210.22,209.83,210.22,9579.0,209.91,210.22,209.83,210.22,9579.0
2023-04-03 14:00:00,210.19,210.19,209.85,209.86,8487.0,210.19,210.19,209.85,209.86,8487.0
2023-04-03 14:10:00,209.86,210.07,209.81,209.96,8697.0,209.86,210.07,209.81,209.96,8697.0
2023-04-03 14:20:00,210.01,210.25,209.96,210.21,10338.0,210.01,210.25,209.96,210.21,10338.0
2023-04-03 14:30:00,210.19,210.42,210.12,210.4,11879.0,210.19,210.42,210.12,210.4,11879.0
2023-04-03 14:40:00,210.4,210.52,210.33,210.42,7972.0,210.4,210.52,210.33,210.42,7972.0
2023-04-03 14:50:00,210.42,210.61,210.38,210.46,12808.0,210.42,210.61,210.38,210.46,12808.0
2023-04-03 15:00:00,210.53,210.73,210.43,210.49,25582.0,210.53,210.73,210.43,210.49,25582.0
2023-04-03 15:10:00,210.53,210.67,210.42,210.67,17948.0,210.53,210.67,210.42,210.67,17948.0
2023-04-03 15:20:00,210.73,211.07,210.67,210.97,14757.0,210.73,211.07,210.67,210.97,14757.0
2023-04-03 15:30:00,210.99,211.36,210.93,211.11,17824.0,210.99,211.36,210.93,211.11,17824.0
2023-04-03 15:40:00,211.1,211.32,210.9,210.99,26514.0,211.1,211.32,210.9,210.99,26514.0
2023-04-03 15:50:00,211.0,211.6,210.86,211.39,96680.0,211.0,211.6,210.86,211.39,96680.0
2023-04-04 09:30:00,212.35,212.94,211.83,212.65,46620.0,212.35,212.94,211.83,212.65,46620.0
2023-04-04 09:40:00,212.56,212.99,212.07,212.7,11371.0,212.56,212.99,212.07,212.7,11371.0
2023-04-04 09:50:00,212.8,213.75,212.69,213.32,21378.0,212.8,213.75,212.69,213.32,21378.0
2023-04-04 10:00:00,213.32,214.0,213.3,213.57,16734.0,213.32,214.0,213.3,213.57,16734.0
2023-04-04 10:10:00,213.5,213.73,213.07,213.07,11738.0,213.5,213.73,213.07,213.07,11738.0
2023-04-04 10:20:00,213.1,213.61,212.72,213.34,39945.0,213.1,213.61,212.72,213.34,39945.0
2023-04-04 10:30:00,213.29,214.14,213.29,213.71,10203.0,213.29,214.14,213.29,213.71,10203.0
2023-04-04 10:40:00,213.59,213.87,213.39,213.51,8201.0,213.59,213.87,213.39,213.51,8201.0
2023-04-04 10:50:00,213.58,214.07,213.58,213.87,11184.0,213.58,214.07,213.58,213.87,11184.0
2023-04-04 11:00:00,213.81,213.81,213.0,213.01,6554.0,213.81,213.81,213.0,213.01,6554.0
2023-04-04 11:10:00,213.09,213.24,212.62,212.72,16832.0,213.09,213.24,212.62,212.72,16832.0
2023-04-04 11:20:00,212.73,213.12,212.59,212.88,21324.0,212.73,213.12,212.59,212.88,21324.0
2023-04-04 11:30:00,212.82,213.01,212.48,212.52,20048.0,212.82,213.01,212.48,212.52,20048.0
2023-04-04 11:40:00,212.49,212.67,212.25,212.44,12889.0,212.49,212.67,212.25,212.44,12889.0
2023-04-04 11:50:00,212.43,212.6,212.35,212.38,15178.0,212.43,212.6,212.35,212.38,15178.0
2023-04-04 12:00:00,212.4,212.4,211.49,211.58,10071.0,212.4,212.4,211.49,211.58,10071.0
2023-04-04 12:10:00,211.58,212.09,211.57,211.84,11425.0,211.58,212.09,211.57,211.84,11425.0
2023-04-04 12:20:00,211.86,212.41,211.76,212.32,14898.0,211.86,212.41,211.76,212.32,14898.0
2023-04-04 12:30:00,212.34,212.58,212.12,212.19,9551.0,212.34,212.58,212.12,212.19,9551.0
2023-04-04 12:40:00,212.22,212.54,212.21,212.27,9474.0,212.22,212.54,212.21,212.27,9474.0
2023-04-04 12:50:00,212.36,212.4,212.02,212.2,7911.0,212.36,212.4,212.02,212.2,7911.0
2023-04-04 13:00:00,212.14,212.69,212.04,212.63,8265.0,212.14,212.69,212.04,212.63,8265.0
2023-04-04 13:10:00,212.57,212.88,212.37,212.78,11784.0,212.57,212.88,212.37,212.78,11784.0
2023-04-04 13:20:00,212.82,212.92,212.71,212.78,10400.0,212.82,212.92,212.71,212.78,10400.0
2023-04-04 13:30:00,212.81,212.92,212.45,212.57,9101.0,212.81,212.92,212.45,212.57,9101.0
2023-04-04 13:40:00,212.66,212.7,212.24,212.69,14745.0,212.66,212.7,212.24,212.69,14745.0
2023-04-04 13:50:00,212.63,212.71,212.42,212.55,14143.0,212.63,212.71,212.42,212.55,14143.0
2023-04-04 14:00:00,212.54,212.7,212.5,212.5,13038.0,212.54,212.7,212.5,212.5,13038.0
2023-04-04 14:10:00,212.59,212.6,212.32,212.4,15635.0,212.59,212.6,212.32,212.4,15635.0
2023-04-04 14:20:00,212.37,212.51,211.44,211.5,8573.0,212.37,212.51,211.44,211.5,8573.0
2023-04-04 14:30:00,211.44,211.73,211.3,211.64,6343.0,211.44,211.73,211.3,211.64,6343.0
2023-04-04 14:40:00,211.62,211.68,211.31,211.34,4751.0,211.62,211.68,211.31,211.34,4751.0
2023-04-04 14:50:00,211.35,211.42,210.95,211.17,7603.0,211.35,211.42,210.95,211.17,7603.0
2023-04-04 15:00:00,211.11,211.38,210.91,211.1,7026.0,211.11,211.38,210.91,211.1,7026.0
2023-04-04 15:10:00,211.15,211.32,210.97,211.25,5494.0,211.15,211.32,210.97,211.25,5494.0
2023-04-04 15:20:00,211.22,211.38,210.9,210.91,9407.0,211.22,211.38,210.9,210.91,9407.0
2023-04-04 15:30:00,210.89,211.33,210.89,211.2,13373.0,210.89,211.33,210.89,211.2,13373.0
2023-04-04 15:40:00,211.4,211.49,211.0,211.31,18501.0,211.4,211.49,211.0,211.31,18501.0
2023-04-04 15:50:00,211.53,211.71,211.36,211.54,66671.0,211.53,211.71,211.36,211.54,66671.0
2023-04-05 09:30:00,210.44,210.83,210.0,210.47,21299.0,210.44,210.83,210.0,210.47,21299.0
2023-04-05 09:40:00,210.55,210.88,210.32,210.76,15711.0,210.55,210.88,210.32,210.76,15711.0
2023-04-05 09:50:00,210.81,211.0,210.4,210.75,11343.0,210.81,211.0,210.4,210.75,11343.0
2023-04-05 10:00:00,210.85,211.08,210.25,210.36,18087.0,210.85,211.08,210.25,210.36,18087.0
2023-04-05 10:10:00,210.29,210.5,209.79,209.89,23306.0,210.29,210.5,209.79,209.89,23306.0
2023-04-05 10:20:00,209.77,210.09,209.6,209.62,14829.0,209.77,210.09,209.6,209.62,14829.0
2023-04-05 10:30:00,209.53,209.95,209.13,209.47,53401.0,209.53,209.95,209.13,209.47,53401.0
2023-04-05 10:40:00,209.46,209.46,208.31,208.35,16660.0,209.46,209.46,208.31,208.35,16660.0
2023-04-05 10:50:00,208.33,208.49,207.85,207.88,15203.0,208.33,208.49,207.85,207.88,15203.0
2023-04-05 11:00:00,207.93,208.19,207.9,208.16,13955.0,207.93,208.19,207.9,208.16,13955.0
2023-04-05 11:10:00,208.13,208.39,207.81,207.94,12282.0,208.13,208.39,207.81,207.94,12282.0
2023-04-05 11:20:00,207.96,208.39,207.93,207.96,7551.0,207.96,208.39,207.93,207.96,7551.0
2023-04-05 11:30:00,208.02,208.4,207.97,208.16,5837.0,208.02,208.4,207.97,208.16,5837.0
2023-04-05 11:40:00,208.27,208.33,207.9,208.14,12615.0,208.27,208.33,207.9,208.14,12615.0
2023-04-05 11:50:00,208.07,208.26,208.03,208.22,3670.0,208.07,208.26,208.03,208.22,3670.0
2023-04-05 12:00:00,208.17,208.23,207.58,207.64,10545.0,208.17,208.23,207.58,207.64,10545.0
2023-04-05 12:10:00,207.6,207.69,207.26,207.48,13760.0,207.6,207.69,207.26,207.48,13760.0
2023-04-05 12:20:00,207.51,207.69,206.85,206.97,20779.0,207.51,207.69,206.85,206.97,20779.0
2023-04-05 12:30:00,206.93,207.29,206.87,207.18,9250.0,206.93,207.29,206.87,207.18,9250.0
2023-04-05 12:40:00,207.18,207.61,206.91,206.99,8401.0,207.18,207.61,206.91,206.99,8401.0
2023-04-05 12:50:00,206.91,206.98,206.7,206.7,7421.0,206.91,206.98,206.7,206.7,7421.0
2023-04-05 13:00:00,206.72,206.78,206.54,206.58,10127.0,206.72,206.78,206.54,206.58,10127.0
2023-04-05 13:10:00,206.57,206.71,206.28,206.3,11412.0,206.57,206.71,206.28,206.3,11412.0
2023-04-05 13:20:00,206.34,206.43,206.14,206.32,9538.0,206.34,206.43,206.14,206.32,9538.0
2023-04-05 13:30:00,206.36,206.59,206.34,206.54,7864.0,206.36,206.59,206.34,206.54,7864.0
2023-04-05 13:40:00,206.58,206.8,206.51,206.75,8677.0,206.58,206.8,206.51,206.75,8677.0
2023-04-05 13:50:00,206.8,206.93,206.74,206.85,6755.0,206.8,206.93,206.74,206.85,6755.0
2023-04-05 14:00:00,206.9,207.52,206.89,207.17,11153.0,206.9,207.52,206.89,207.17,11153.0
2023-04-05 14:10:00,207.13,207.37,206.93,207.25,7491.0,207.13,207.37,206.93,207.25,7491.0
2023-04-05 14:20:00,207.19,207.29,206.94,207.01,8226.0,207.19,207.29,206.94,207.01,8226.0
2023-04-05 14:30:00,206.96,207.78,206.95,207.68,10028.0,206.96,207.78,206.95,207.68,10028.0
2023-04-05 14:40:00,207.69,207.76,207.41,207.71,10648.0,207.69,207.76,207.41,207.71,10648.0
2023-04-05 14:50:00,207.66,207.71,207.57,207.65,2851.0,207.66,207.71,207.57,207.65,2851.0
2023-04-05 15:00:00,207.62,207.65,207.46,207.46,14622.0,207.62,207.65,207.46,207.46,14622.0
2023-04-05 15:10:00,207.46,207.54,207.27,207.44,15133.0,207.46,207.54,207.27,207.44,15133.0
2023-04-05 15:20:00,207.43,207.72,207.22,207.48,16208.0,207.43,207.72,207.22,207.48,16208.0
2023-04-05 15:30:00,207.48,207.82,207.32,207.49,16435.0,207.48,207.82,207.32,207.49,16435.0
2023-04-05 15:40:00,207.45,207.66,207.21,207.61,64940.0,207.45,207.66,207.21,207.61,64940.0
2023-04-05 15:50:00,207.64,207.86,207.43,207.56,99407.0,207.64,207.86,207.43,207.56,99407.0
2023-04-06 09:30:00,205.39,206.37,205.33,206.37,77664.0,205.39,206.37,205.33,206.37,77664.0
2023-04-06 09:40:00,206.39,206.48,205.85,206.06,42003.0,206.39,206.48,205.85,206.06,42003.0
2023-04-06 09:50:00,206.09,207.16,206.08,206.99,20927.0,206.09,207.16,206.08,206.99,20927.0
2023-04-06 10:00:00,207.0,207.66,206.72,207.53,23966.0,207.0,207.66,206.72,207.53,23966.0
2023-04-06 10:10:00,207.46,207.96,207.43,207.72,22019.0,207.46,207.96,207.43,207.72,22019.0
2023-04-06 10:20:00,207.67,207.8,207.34,207.75,16058.0,207.67,207.8,207.34,207.75,16058.0
2023-04-06 10:30:00,207.8,208.03,207.55,207.8,22912.0,207.8,208.03,207.55,207.8,22912.0
2023-04-06 10:40:00,207.8,207.98,207.4,207.66,102360.0,207.8,207.98,207.4,207.66,102360.0
2023-04-06 10:50:00,207.6,207.95,207.41,207.65,17482.0,207.6,207.95,207.41,207.65,17482.0
2023-04-06 11:00:00,207.61,208.51,207.59,208.5,15352.0,207.61,208.51,207.59,208.5,15352.0
2023-04-06 11:10:00,208.54,208.65,208.38,208.52,25947.0,208.54,208.65,208.38,208.52,25947.0
2023-04-06 11:20:00,208.63,208.72,208.11,208.12,103027.0,208.63,208.72,208.11,208.12,103027.0
2023-04-06 11:30:00,208.08,208.48,208.01,208.43,16890.0,208.08,208.48,208.01,208.43,16890.0
2023-04-06 11:40:00,208.55,209.04,208.52,208.94,23700.0,208.55,209.04,208.52,208.94,23700.0
2023-04-06 11:50:00,208.98,208.99,208.64,208.74,21538.0,208.98,208.99,208.64,208.74,21538.0
2023-04-06 12:00:00,208.73,209.03,208.61,208.74,13169.0,208.73,209.03,208.61,208.74,13169.0
2023-04-06 12:10:00,208.77,208.87,208.56,208.69,9105.0,208.77,208.87,208.56,208.69,9105.0
2023-04-06 12:20:00,208.69,208.8,208.58,208.69,10617.0,208.69,208.8,208.58,208.69,10617.0
2023-04-06 12:30:00,208.7,209.03,208.61,208.61,7540.0,208.7,209.03,208.61,208.61,7540.0
2023-04-06 12:40:00,208.61,208.9,208.6,208.77,14400.0,208.61,208.9,208.6,208.77,14400.0
2023-04-06 12:50:00,208.77,208.77,208.5,208.72,7970.0,208.77,208.77,208.5,208.72,7970.0
2023-04-06 13:00:00,208.68,208.86,208.56,208.73,11734.0,208.68,208.86,208.56,208.73,11734.0
2023-04-06 13:10:00,208.73,208.75,208.57,208.65,17380.0,208.73,208.75,208.57,208.65,17380.0
2023-04-06 13:20:00,208.69,208.95,208.63,208.72,25547.0,208.69,208.95,208.63,208.72,25547.0
2023-04-06 13:30:00,208.73,209.18,208.71,209.09,32313.0,208.73,209.18,208.71,209.09,32313.0
2023-04-06 13:40:00,209.1,209.25,208.86,208.99,17313.0,209.1,209.25,208.86,208.99,17313.0
2023-04-06 13:50:00,209.0,209.08,208.78,209.01,15990.0,209.0,209.08,208.78,209.01,15990.0
2023-04-06 14:00:00,209.07,209.26,209.03,209.16,12019.0,209.07,209.26,209.03,209.16,12019.0
2023-04-06 14:10:00,209.15,209.15,208.96,209.09,13594.0,209.15,209.15,208.96,209.09,13594.0
2023-04-06 14:20:00,209.07,209.16,208.85,209.15,20392.0,209.07,209.16,208.85,209.15,20392.0
2023-04-06 14:30:00,209.18,209.19,208.68,208.73,17548.0,209.18,209.19,208.68,208.73,17548.0
2023-04-06 14:40:00,208.69,208.78,208.57,208.65,20803.0,208.69,208.78,208.57,208.65,20803.0
2023-04-06 14:50:00,208.66,208.72,208.21,208.28,13319.0,208.66,208.72,208.21,208.28,13319.0
2023-04-06 15:00:00,208.3,208.47,208.28,208.39,22932.0,208.3,208.47,208.28,208.39,22932.0
2023-04-06 15:10:00,208.39,208.43,208.13,208.23,21685.0,208.39,208.43,208.13,208.23,21685.0
2023-04-06 15:20:00,208.23,208.54,208.06,208.54,30281.0,208.23,208.54,208.06,208.54,30281.0
2023-04-06 15:30:00,208.56,209.04,208.55,208.91,65325.0,208.56,209.04,208.55,208.91,65325.0
2023-04-06 15:40:00,208.87,209.09,208.75,208.83,28766.0,208.87,209.09,208.75,208.83,28766.0
2023-04-06 15:50:00,208.86,208.89,208.35,208.52,122757.0,208.86,208.89,208.35,208.52,122757.0
2023-04-10 09:30:00,207.24,209.16,207.02,208.87,216829.0,207.24,209.16,207.02,208.87,216829.0
2023-04-10 09:40:00,208.84,208.98,207.69,208.01,43127.0,208.84,208.98,207.69,208.01,43127.0
2023-04-10 09:50:00,208.03,208.66,207.99,208.66,11483.0,208.03,208.66,207.99,208.66,11483.0
2023-04-10 10:00:00,208.65,208.65,208.01,208.27,30285.0,208.65,208.65,208.01,208.27,30285.0
2023-04-10 10:10:00,208.17,208.77,208.16,208.76,10062.0,208.17,208.77,208.16,208.76,10062.0
2023-04-10 10:20:00,208.77,208.93,208.44,208.62,13962.0,208.77,208.93,208.44,208.62,13962.0
2023-04-10 10:30:00,208.68,209.67,208.68,209.67,15413.0,208.68,209.67,208.68,209.67,15413.0
2023-04-10 10:40:00,209.71,210.54,209.49,210.38,61502.0,209.71,210.54,209.49,210.38,61502.0
2023-04-10 10:50:00,210.45,210.46,209.43,209.67,26951.0,210.45,210.46,209.43,209.67,26951.0
2023-04-10 11:00:00,209.67,210.22,209.65,210.11,19158.0,209.67,210.22,209.65,210.11,19158.0
2023-04-10 11:10:00,210.18,210.92,210.18,210.63,26434.0,210.18,210.92,210.18,210.63,26434.0
2023-04-10 11:20:00,210.74,211.05,210.66,210.97,13161.0,210.74,211.05,210.66,210.97,13161.0
2023-04-10 11:30:00,210.99,210.99,210.66,210.94,7994.0,210.99,210.99,210.66,210.94,7994.0
2023-04-10 11:40:00,210.91,211.14,210.91,211.09,9014.0,210.91,211.14,210.91,211.09,9014.0
2023-04-10 11:50:00,211.06,211.06,210.61,210.7,9347.0,211.06,211.06,210.61,210.7,9347.0
2023-04-10 12:00:00,210.68,210.77,210.16,210.34,8733.0,210.68,210.77,210.16,210.34,8733.0
2023-04-10 12:10:00,210.33,210.53,210.17,210.53,4943.0,210.33,210.53,210.17,210.53,4943.0
2023-04-10 12:20:00,210.58,210.93,210.56,210.89,4700.0,210.58,210.93,210.56,210.89,4700.0
2023-04-10 12:30:00,210.92,211.88,210.83,211.79,14667.0,210.92,211.88,210.83,211.79,14667.0
2023-04-10 12:40:00,211.78,212.6,211.78,212.6,25377.0,211.78,212.6,211.78,212.6,25377.0
2023-04-10 12:50:00,212.61,212.63,212.36,212.6,8785.0,212.61,212.63,212.36,212.6,8785.0
2023-04-10 13:00:00,212.65,212.68,212.32,212.49,12848.0,212.65,212.68,212.32,212.49,12848.0
2023-04-10 13:10:00,212.5,212.69,212.34,212.42,11577.0,212.5,212.69,212.34,212.42,11577.0
2023-04-10 13:20:00,212.42,212.66,212.38,212.56,22387.0,212.42,212.66,212.38,212.56,22387.0
2023-04-10 13:30:00,212.56,212.66,212.48,212.64,17480.0,212.56,212.66,212.48,212.64,17480.0
2023-04-10 13:40:00,212.62,212.77,212.38,212.68,22872.0,212.62,212.77,212.38,212.68,22872.0
2023-04-10 13:50:00,212.67,212.67,212.41,212.57,15856.0,212.67,212.67,212.41,212.57,15856.0
2023-04-10 14:00:00,212.57,212.95,212.53,212.78,13152.0,212.57,212.95,212.53,212.78,13152.0
2023-04-10 14:10:00,212.72,213.0,212.65,212.91,17725.0,212.72,213.0,212.65,212.91,17725.0
2023-04-10 14:20:00,212.89,212.93,212.77,212.87,13309.0,212.89,212.93,212.77,212.87,13309.0
2023-04-10 14:30:00,212.92,212.96,212.78,212.95,12057.0,212.92,212.96,212.78,212.95,12057.0
2023-04-10 14:40:00,212.91,213.23,212.81,213.12,35961.0,212.91,213.23,212.81,213.12,35961.0
2023-04-10 14:50:00,213.12,213.85,213.11,213.78,19835.0,213.12,213.85,213.11,213.78,19835.0
2023-04-10 15:00:00,213.81,213.81,213.48,213.8,18210.0,213.81,213.81,213.48,213.8,18210.0
2023-04-10 15:10:00,213.8,214.07,213.77,214.02,48260.0,213.8,214.07,213.77,214.02,48260.0
2023-04-10 15:20:00,214.03,214.1,213.68,214.01,50048.0,214.03,214.1,213.68,214.01,50048.0
2023-04-10 15:30:00,214.03,214.06,213.55,213.73,39229.0,214.03,214.06,213.55,213.73,39229.0
2023-04-10 15:40:00,213.73,214.12,213.69,214.07,35654.0,213.73,214.12,213.69,214.07,35654.0
2023-04-10 15:50:00,214.1,214.13,213.48,213.68,141191.0,214.1,214.13,213.48,213.68,141191.0
2023-04-11 09:30:00,212.46,214.5,212.36,214.0,52533.0,212.46,214.5,212.36,214.0,52533.0
2023-04-11 09:40:00,214.0,214.85,213.8,214.29,27833.0,214.0,214.85,213.8,214.29,27833.0
2023-04-11 09:50:00,214.3,214.84,214.3,214.67,15973.0,214.3,214.84,214.3,214.67,15973.0
2023-04-11 10:00:00,214.66,214.95,214.45,214.5,17716.0,214.66,214.95,214.45,214.5,17716.0
2023-04-11 10:10:00,214.54,214.56,213.8,213.96,14569.0,214.54,214.56,213.8,213.96,14569.0
2023-04-11 10:20:00,213.96,214.61,213.93,214.61,11946.0,213.96,214.61,213.93,214.61,11946.0
2023-04-11 10:30:00,214.62,214.76,213.96,214.15,15412.0,214.62,214.76,213.96,214.15,15412.0
2023-04-11 10:40:00,214.1,214.1,213.41,213.82,19279.0,214.1,214.1,213.41,213.82,19279.0
2023-04-11 10:50:00,213.83,213.94,213.48,213.6,11413.0,213.83,213.94,213.48,213.6,11413.0
2023-04-11 11:00:00,213.61,213.64,213.32,213.63,17499.0,213.61,213.64,213.32,213.63,17499.0
2023-04-11 11:10:00,213.65,214.16,213.62,213.96,12811.0,213.65,214.16,213.62,213.96,12811.0
2023-04-11 11:20:00,213.96,214.13,213.9,214.0,12112.0,213.96,214.13,213.9,214.0,12112.0
2023-04-11 11:30:00,213.99,214.0,213.3,213.58,14648.0,213.99,214.0,213.3,213.58,14648.0
2023-04-11 11:40:00,213.62,213.8,213.46,213.74,8148.0,213.62,213.8,213.46,213.74,8148.0
2023-04-11 11:50:00,213.74,214.05,213.69,213.92,11656.0,213.74,214.05,213.69,213.92,11656.0
2023-04-11 12:00:00,213.96,214.35,213.92,214.35,14057.0,213.96,214.35,213.92,214.35,14057.0
2023-04-11 12:10:00,214.39,214.57,214.32,214.5,10756.0,214.39,214.57,214.32,214.5,10756.0
2023-04-11 12:20:00,214.57,214.66,214.35,214.53,9136.0,214.57,214.66,214.35,214.53,9136.0
2023-04-11 12:30:00,214.55,214.55,213.82,213.89,11043.0,214.55,214.55,213.82,213.89,11043.0
2023-04-11 12:40:00,213.83,214.23,213.83,214.17,15464.0,213.83,214.23,213.83,214.17,15464.0
2023-04-11 12:50:00,214.17,214.55,214.14,214.5,23053.0,214.17,214.55,214.14,214.5,23053.0
2023-04-11 13:00:00,214.52,214.68,214.36,214.46,10243.0,214.52,214.68,214.36,214.46,10243.0
2023-04-11 13:10:00,214.43,214.49,213.98,214.07,15176.0,214.43,214.49,213.98,214.07,15176.0
2023-04-11 13:20:00,214.09,214.26,214.0,214.23,12898.0,214.09,214.26,214.0,214.23,12898.0
2023-04-11 13:30:00,214.22,214.38,214.03,214.27,12512.0,214.22,214.38,214.03,214.27,12512.0
2023-04-11 13:40:00,214.24,214.42,214.16,214.42,9189.0,214.24,214.42,214.16,214.42,9189.0
2023-04-11 13:50:00,214.37,214.66,214.29,214.56,14688.0,214.37,214.66,214.29,214.56,14688.0
2023-04-11 14:00:00,214.56,214.58,214.33,214.39,7805.0,214.56,214.58,214.33,214.39,7805.0
2023-04-11 14:10:00,214.27,214.4,214.15,214.35,8535.0,214.27,214.4,214.15,214.35,8535.0
2023-04-11 14:20:00,214.32,214.38,214.14,214.34,12702.0,214.32,214.38,214.14,214.34,12702.0
2023-04-11 14:30:00,214.39,214.47,214.22,214.29,11165.0,214.39,214.47,214.22,214.29,11165.0
2023-04-11 14:40:00,214.32,214.58,214.32,214.58,13239.0,214.32,214.58,214.32,214.58,13239.0
2023-04-11 14:50:00,214.56,214.83,214.51,214.78,14899.0,214.56,214.83,214.51,214.78,14899.0
2023-04-11 15:00:00,214.79,214.83,214.49,214.55,16747.0,214.79,214.83,214.49,214.55,16747.0
2023-04-11 15:10:00,214.51,214.77,214.46,214.62,13662.0,214.51,214.77,214.46,214.62,13662.0
2023-04-11 15:20:00,214.58,214.62,214.35,214.47,19004.0,214.58,214.62,214.35,214.47,19004.0
2023-04-11 15:30:00,214.49,214.55,214.02,214.09,16065.0,214.49,214.55,214.02,214.09,16065.0
2023-04-11 15:40:00,214.07,214.17,213.71,213.75,24524.0,214.07,214.17,213.71,213.75,24524.0
2023-04-11 15:50:00,213.74,214.05,213.44,213.89,100641.0,213.74,214.05,213.44,213.89,100641.0
2023-04-12 09:30:00,215.0,216.12,214.47,214.73,26269.0,215.0,216.12,214.47,214.73,26269.0
2023-04-12 09:40:00,214.74,214.89,213.36,213.9,21580.0,214.74,214.89,213.36,213.9,21580.0
2023-04-12 09:50:00,213.98,214.4,213.49,214.22,8216.0,213.98,214.4,213.49,214.22,8216.0
2023-04-12 10:00:00,214.41,215.44,214.06,215.21,13668.0,214.41,215.44,214.06,215.21,13668.0
2023-04-12 10:10:00,215.29,215.6,215.2,215.2,7324.0,215.29,215.6,215.2,215.2,7324.0
2023-04-12 10:20:00,215.39,216.26,215.39,216.26,10036.0,215.39,216.26,215.39,216.26,10036.0
2023-04-12 10:30:00,216.24,216.33,214.72,214.8,15285.0,216.24,216.33,214.72,214.8,15285.0
2023-04-12 10:40:00,214.88,215.7,214.88,215.65,5800.0,214.88,215.7,214.88,215.65,5800.0
2023-04-12 10:50:00,215.57,215.75,214.63,214.95,40675.0,215.57,215.75,214.63,214.95,40675.0
2023-04-12 11:00:00,214.95,215.13,214.35,214.4,16970.0,214.95,215.13,214.35,214.4,16970.0
2023-04-12 11:10:00,214.31,214.57,214.18,214.5,12837.0,214.31,214.57,214.18,214.5,12837.0
2023-04-12 11:20:00,214.53,215.33,214.42,215.11,16887.0,214.53,215.33,214.42,215.11,16887.0
2023-04-12 11:30:00,215.15,215.15,214.87,215.05,8217.0,215.15,215.15,214.87,215.05,8217.0
2023-04-12 11:40:00,215.05,215.34,214.93,215.28,29170.0,215.05,215.34,214.93,215.28,29170.0
2023-04-12 11:50:00,215.25,215.44,214.99,215.29,5256.0,215.25,215.44,214.99,215.29,5256.0
2023-04-12 12:00:00,215.18,215.59,215.16,215.48,19128.0,215.18,215.59,215.16,215.48,19128.0
2023-04-12 12:10:00,215.52,215.67,215.21,215.35,37015.0,215.52,215.67,215.21,215.35,37015.0
2023-04-12 12:20:00,215.3,215.49,215.18,215.33,14771.0,215.3,215.49,215.18,215.33,14771.0
2023-04-12 12:30:00,215.31,215.49,215.24,215.24,31488.0,215.31,215.49,215.24,215.24,31488.0
2023-04-12 12:40:00,215.22,215.45,214.92,214.99,21672.0,215.22,215.45,214.92,214.99,21672.0
2023-04-12 12:50:00,214.97,215.05,214.8,215.03,12087.0,214.97,215.05,214.8,215.03,12087.0
2023-04-12 13:00:00,215.05,215.29,214.8,215.15,10690.0,215.05,215.29,214.8,215.15,10690.0
2023-04-12 13:10:00,215.24,215.42,215.1,215.34,8364.0,215.24,215.42,215.1,215.34,8364.0
2023-04-12 13:20:00,215.36,215.36,215.17,215.24,9998.0,215.36,215.36,215.17,215.24,9998.0
2023-04-12 13:30:00,215.28,215.36,214.78,214.78,9138.0,215.28,215.36,214.78,214.78,9138.0
2023-04-12 13:40:00,214.85,214.86,214.45,214.46,6092.0,214.85,214.86,214.45,214.46,6092.0
2023-04-12 13:50:00,214.45,214.52,214.28,214.46,7949.0,214.45,214.52,214.28,214.46,7949.0
2023-04-12 14:00:00,214.46,214.67,214.01,214.01,13300.0,214.46,214.67,214.01,214.01,13300.0
2023-04-12 14:10:00,214.0,214.61,213.96,214.43,6805.0,214.0,214.61,213.96,214.43,6805.0
2023-04-12 14:20:00,214.52,214.52,213.37,213.38,10398.0,214.52,214.52,213.37,213.38,10398.0
2023-04-12 14:30:00,213.28,213.41,213.0,213.05,6162.0,213.28,213.41,213.0,213.05,6162.0
2023-04-12 14:40:00,212.98,213.41,212.98,212.99,8059.0,212.98,213.41,212.98,212.99,8059.0
2023-04-12 14:50:00,212.92,212.96,212.7,212.92,6434.0,212.92,212.96,212.7,212.92,6434.0
2023-04-12 15:00:00,212.86,213.09,212.69,212.86,8764.0,212.86,213.09,212.69,212.86,8764.0
2023-04-12 15:10:00,212.79,212.85,212.16,212.35,12074.0,212.79,212.85,212.16,212.35,12074.0
2023-04-12 15:20:00,212.32,212.47,212.04,212.28,14998.0,212.32,212.47,212.04,212.28,14998.0
2023-04-12 15:30:00,212.23,212.53,212.23,212.44,18449.0,212.23,212.53,212.23,212.44,18449.0
2023-04-12 15:40:00,212.49,212.54,212.15,212.24,21566.0,212.49,212.54,212.15,212.24,21566.0
2023-04-12 15:50:00,212.2,212.34,211.81,212.24,101387.0,212.2,212.34,211.81,212.24,101387.0
2023-04-13 09:30:00,213.21,214.72,212.88,214.4,28203.0,213.21,214.72,212.88,214.4,28203.0
2023-04-13 09:40:00,214.27,214.51,213.72,213.98,8605.0,214.27,214.51,213.72,213.98,8605.0
2023-04-13 09:50:00,214.05,214.09,213.51,213.89,12071.0,214.05,214.09,213.51,213.89,12071.0
2023-04-13 10:00:00,213.98,214.26,213.86,214.24,10101.0,213.98,214.26,213.86,214.24,10101.0
2023-04-13 10:10:00,214.25,215.0,214.22,214.74,19945.0,214.25,215.0,214.22,214.74,19945.0
2023-04-13 10:20:00,214.73,215.37,214.72,215.25,28646.0,214.73,215.37,214.72,215.25,28646.0
2023-04-13 10:30:00,215.36,215.36,214.84,214.91,35747.0,215.36,215.36,214.84,214.91,35747.0
2023-04-13 10:40:00,214.9,214.9,214.19,214.35,28129.0,214.9,214.9,214.19,214.35,28129.0
2023-04-13 10:50:00,214.43,214.86,214.34,214.47,13020.0,214.43,214.86,214.34,214.47,13020.0
2023-04-13 11:00:00,214.41,214.92,214.4,214.74,7756.0,214.41,214.92,214.4,214.74,7756.0
2023-04-13 11:10:00,214.8,214.94,214.73,214.83,10279.0,214.8,214.94,214.73,214.83,10279.0
2023-04-13 11:20:00,214.83,215.02,214.59,215.02,18545.0,214.83,215.02,214.59,215.02,18545.0
2023-04-13 11:30:00,214.98,215.11,214.52,214.76,15646.0,214.98,215.11,214.52,214.76,15646.0
2023-04-13 11:40:00,214.72,215.13,214.66,215.07,12578.0,214.72,215.13,214.66,215.07,12578.0
2023-04-13 11:50:00,215.1,215.27,214.9,215.22,12058.0,215.1,215.27,214.9,215.22,12058.0
2023-04-13 12:00:00,215.3,215.47,215.22,215.24,7618.0,215.3,215.47,215.22,215.24,7618.0
2023-04-13 12:10:00,215.24,215.61,215.2,215.49,8502.0,215.24,215.61,215.2,215.49,8502.0
2023-04-13 12:20:00,215.49,215.71,215.44,215.61,10577.0,215.49,215.71,215.44,215.61,10577.0
2023-04-13 12:30:00,215.65,215.87,215.62,215.8,23388.0,215.65,215.87,215.62,215.8,23388.0
2023-04-13 12:40:00,215.76,215.77,215.39,215.55,9578.0,215.76,215.77,215.39,215.55,9578.0
2023-04-13 12:50:00,215.57,215.64,215.29,215.38,11922.0,215.57,215.64,215.29,215.38,11922.0
2023-04-13 13:00:00,215.42,215.6,215.21,215.53,9506.0,215.42,215.6,215.21,215.53,9506.0
2023-04-13 13:10:00,215.53,215.66,215.51,215.54,10718.0,215.53,215.66,215.51,215.54,10718.0
2023-04-13 13:20:00,215.49,215.78,215.48,215.7,9210.0,215.49,215.78,215.48,215.7,9210.0
2023-04-13 13:30:00,215.75,216.05,215.73,216.05,16111.0,215.75,216.05,215.73,216.05,16111.0
2023-04-13 13:40:00,216.15,216.36,216.12,216.32,14099.0,216.15,216.36,216.12,216.32,14099.0
2023-04-13 13:50:00,216.23,216.55,216.23,216.39,18801.0,216.23,216.55,216.23,216.39,18801.0
2023-04-13 14:00:00,216.36,216.53,216.22,216.32,12199.0,216.36,216.53,216.22,216.32,12199.0
2023-04-13 14:10:00,216.26,216.54,216.24,216.42,6195.0,216.26,216.54,216.24,216.42,6195.0
2023-04-13 14:20:00,216.43,216.44,216.16,216.23,9897.0,216.43,216.44,216.16,216.23,9897.0
2023-04-13 14:30:00,216.22,216.77,216.19,216.72,19100.0,216.22,216.77,216.19,216.72,19100.0
2023-04-13 14:40:00,216.71,216.92,216.61,216.75,40488.0,216.71,216.92,216.61,216.75,40488.0
2023-04-13 14:50:00,216.71,216.76,216.6,216.63,23014.0,216.71,216.76,216.6,216.63,23014.0
2023-04-13 15:00:00,216.68,217.12,216.65,216.92,34401.0,216.68,217.12,216.65,216.92,34401.0
2023-04-13 15:10:00,216.88,217.2,216.86,217.17,23847.0,216.88,217.2,216.86,217.17,23847.0
2023-04-13 15:20:00,217.21,217.49,217.08,217.44,30212.0,217.21,217.49,217.08,217.44,30212.0
2023-04-13 15:30:00,217.49,217.5,217.18,217.39,50288.0,217.49,217.5,217.18,217.39,50288.0
2023-04-13 15:40:00,217.4,217.67,217.22,217.23,42509.0,217.4,217.67,217.22,217.23,42509.0
2023-04-13 15:50:00,217.27,217.36,216.7,217.02,103834.0,217.27,217.36,216.7,217.02,103834.0
2023-04-14 09:30:00,214.87,215.78,214.2,214.59,53083.0,214.87,215.78,214.2,214.59,53083.0
2023-04-14 09:40:00,214.64,215.98,214.64,215.91,15926.0,214.64,215.98,214.64,215.91,15926.0
2023-04-14 09:50:00,215.88,216.6,215.76,216.3,9865.0,215.88,216.6,215.76,216.3,9865.0
2023-04-14 10:00:00,216.15,216.73,215.37,215.6,17287.0,216.15,216.73,215.37,215.6,17287.0
2023-04-14 10:10:00,215.65,216.05,215.42,215.6,7176.0,215.65,216.05,215.42,215.6,7176.0
2023-04-14 10:20:00,215.56,215.89,215.37,215.5,9826.0,215.56,215.89,215.37,215.5,9826.0
2023-04-14 10:30:00,215.64,215.81,215.1,215.39,9480.0,215.64,215.81,215.1,215.39,9480.0
2023-04-14 10:40:00,215.39,215.47,214.86,215.02,10456.0,215.39,215.47,214.86,215.02,10456.0
2023-04-14 10:50:00,215.02,215.37,214.95,215.25,21321.0,215.02,215.37,214.95,215.25,21321.0
2023-04-14 11:00:00,215.29,215.42,214.81,215.25,32945.0,215.29,215.42,214.81,215.25,32945.0
2023-04-14 11:10:00,215.28,215.54,214.99,215.24,19414.0,215.28,215.54,214.99,215.24,19414.0
2023-04-14 11:20:00,215.24,215.24,214.5,214.64,11360.0,215.24,215.24,214.5,214.64,11360.0
2023-04-14 11:30:00,214.62,214.7,214.18,214.18,17050.0,214.62,214.7,214.18,214.18,17050.0
2023-04-14 11:40:00,214.03,214.48,214.03,214.06,10928.0,214.03,214.48,214.03,214.06,10928.0
2023-04-14 11:50:00,214.0,214.4,213.94,214.39,6615.0,214.0,214.4,213.94,214.39,6615.0
2023-04-14 12:00:00,214.36,214.37,214.0,214.3,7821.0,214.36,214.37,214.0,214.3,7821.0
2023-04-14 12:10:00,214.26,214.26,213.84,213.96,6867.0,214.26,214.26,213.84,213.96,6867.0
2023-04-14 12:20:00,213.89,214.25,213.86,214.15,37479.0,213.89,214.25,213.86,214.15,37479.0
2023-04-14 12:30:00,214.12,214.12,213.59,213.69,6806.0,214.12,214.12,213.59,213.69,6806.0
2023-04-14 12:40:00,213.64,213.71,213.04,213.32,6277.0,213.64,213.71,213.04,213.32,6277.0
2023-04-14 12:50:00,213.37,213.46,213.13,213.17,3865.0,213.37,213.46,213.13,213.17,3865.0
2023-04-14 13:00:00,213.11,213.41,213.04,213.25,6212.0,213.11,213.41,213.04,213.25,6212.0
2023-04-14 13:10:00,213.31,213.71,213.31,213.67,6463.0,213.31,213.71,213.31,213.67,6463.0
2023-04-14 13:20:00,213.64,213.64,213.28,213.28,6711.0,213.64,213.64,213.28,213.28,6711.0
2023-04-14 13:30:00,213.14,213.38,212.92,213.38,10040.0,213.14,213.38,212.92,213.38,10040.0
2023-04-14 13:40:00,213.41,213.72,213.41,213.54,7856.0,213.41,213.72,213.41,213.54,7856.0
2023-04-14 13:50:00,213.58,214.17,213.58,214.08,14480.0,213.58,214.17,213.58,214.08,14480.0
2023-04-14 14:00:00,214.05,214.18,213.81,214.05,3300.0,214.05,214.18,213.81,214.05,3300.0
2023-04-14 14:10:00,214.05,214.36,213.97,214.33,9710.0,214.05,214.36,213.97,214.33,9710.0
2023-04-14 14:20:00,214.31,214.78,214.26,214.72,5196.0,214.31,214.78,214.26,214.72,5196.0
2023-04-14 14:30:00,214.77,214.95,214.65,214.83,18283.0,214.77,214.95,214.65,214.83,18283.0
2023-04-14 14:40:00,214.76,214.93,214.66,214.87,5548.0,214.76,214.93,214.66,214.87,5548.0
2023-04-14 14:50:00,214.78,214.84,214.55,214.68,8092.0,214.78,214.84,214.55,214.68,8092.0
2023-04-14 15:00:00,214.63,214.63,214.37,214.43,7790.0,214.63,214.63,214.37,214.43,7790.0
2023-04-14 15:10:00,214.41,214.43,213.74,214.02,10074.0,214.41,214.43,213.74,214.02,10074.0
2023-04-14 15:20:00,214.08,214.59,213.93,214.46,8961.0,214.08,214.59,213.93,214.46,8961.0
2023-04-14 15:30:00,214.43,214.49,214.28,214.49,14034.0,214.43,214.49,214.28,214.49,14034.0
2023-04-14 15:40:00,214.49,214.78,214.44,214.55,14914.0,214.49,214.78,214.44,214.55,14914.0
2023-04-14 15:50:00,214.51,214.71,214.29,214.57,75493.0,214.51,214.71,214.29,214.57,75493.0
2023-04-17 09:30:00,214.67,215.48,213.48,215.15,37970.0,214.67,215.48,213.48,215.15,37970.0
2023-04-17 09:40:00,215.31,215.44,214.34,214.47,10297.0,215.31,215.44,214.34,214.47,10297.0
2023-04-17 09:50:00,214.3,214.48,213.54,213.96,9865.0,214.3,214.48,213.54,213.96,9865.0
2023-04-17 10:00:00,214.05,214.27,214.0,214.16,5054.0,214.05,214.27,214.0,214.16,5054.0
2023-04-17 10:10:00,214.13,214.57,214.02,214.56,2883.0,214.13,214.57,214.02,214.56,2883.0
2023-04-17 10:20:00,214.55,214.62,213.99,214.06,22858.0,214.55,214.62,213.99,214.06,22858.0
2023-04-17 10:30:00,214.06,214.09,213.11,213.22,8201.0,214.06,214.09,213.11,213.22,8201.0
2023-04-17 10:40:00,213.12,213.61,213.12,213.55,3040.0,213.12,213.61,213.12,213.55,3040.0
2023-04-17 10:50:00,213.56,213.69,213.1,213.32,4605.0,213.56,213.69,213.1,213.32,4605.0
2023-04-17 11:00:00,213.33,213.45,213.03,213.32,6500.0,213.33,213.45,213.03,213.32,6500.0
2023-04-17 11:10:00,213.25,213.47,213.03,213.03,8492.0,213.25,213.47,213.03,213.03,8492.0
2023-04-17 11:20:00,213.0,213.13,212.64,212.65,16375.0,213.0,213.13,212.64,212.65,16375.0
2023-04-17 11:30:00,212.56,212.67,212.3,212.37,4510.0,212.56,212.67,212.3,212.37,4510.0
2023-04-17 11:40:00,212.47,212.69,212.39,212.69,5827.0,212.47,212.69,212.39,212.69,5827.0
2023-04-17 11:50:00,212.72,212.77,212.65,212.65,2545.0,212.72,212.77,212.65,212.65,2545.0
2023-04-17 12:00:00,212.62,212.62,212.39,212.55,4149.0,212.62,212.62,212.39,212.55,4149.0
2023-04-17 12:10:00,212.59,212.65,212.22,212.24,3918.0,212.59,212.65,212.22,212.24,3918.0
2023-04-17 12:20:00,212.21,212.21,211.91,212.1,2587.0,212.21,212.21,211.91,212.1,2587.0
2023-04-17 12:30:00,212.15,212.35,212.01,212.35,4567.0,212.15,212.35,212.01,212.35,4567.0
2023-04-17 12:40:00,212.39,212.39,212.03,212.03,2960.0,212.39,212.39,212.03,212.03,2960.0
2023-04-17 12:50:00,212.03,212.22,212.0,212.09,4325.0,212.03,212.22,212.0,212.09,4325.0
2023-04-17 13:00:00,212.28,212.59,212.2,212.31,4811.0,212.28,212.59,212.2,212.31,4811.0
2023-04-17 13:10:00,212.39,212.57,212.39,212.51,1919.0,212.39,212.57,212.39,212.51,1919.0
2023-04-17 13:20:00,212.51,212.54,212.19,212.47,4900.0,212.51,212.54,212.19,212.47,4900.0
2023-04-17 13:30:00,212.41,212.46,212.23,212.38,3357.0,212.41,212.46,212.23,212.38,3357.0
2023-04-17 13:40:00,212.39,212.48,212.22,212.22,3468.0,212.39,212.48,212.22,212.22,3468.0
2023-04-17 13:50:00,212.2,212.23,211.85,211.92,2653.0,212.2,212.23,211.85,211.92,2653.0
2023-04-17 14:00:00,211.89,212.14,211.89,211.97,5641.0,211.89,212.14,211.89,211.97,5641.0
2023-04-17 14:10:00,212.0,212.0,211.73,211.74,5400.0,212.0,212.0,211.73,211.74,5400.0
2023-04-17 14:20:00,211.76,212.2,211.76,212.15,4909.0,211.76,212.2,211.76,212.15,4909.0
2023-04-17 14:30:00,212.19,212.27,212.06,212.27,4807.0,212.19,212.27,212.06,212.27,4807.0
2023-04-17 14:40:00,212.35,212.65,212.35,212.41,4897.0,212.35,212.65,212.35,212.41,4897.0
2023-04-17 14:50:00,212.43,212.72,212.42,212.68,4664.0,212.43,212.72,212.42,212.68,4664.0
2023-04-17 15:00:00,212.72,212.87,212.69,212.78,5763.0,212.72,212.87,212.69,212.78,5763.0
2023-04-17 15:10:00,212.73,213.18,212.61,213.06,31363.0,212.73,213.18,212.61,213.06,31363.0
2023-04-17 15:20:00,213.1,213.17,212.93,213.12,8044.0,213.1,213.17,212.93,213.12,8044.0
2023-04-17 15:30:00,213.08,213.15,212.79,212.79,14548.0,213.08,213.15,212.79,212.79,14548.0
2023-04-17 15:40:00,212.74,212.97,212.67,212.95,12608.0,212.74,212.97,212.67,212.95,12608.0
2023-04-17 15:50:00,213.11,213.23,212.96,213.17,73828.0,213.11,213.23,212.96,213.17,73828.0
2023-04-18 09:30:00,214.86,215.25,213.99,214.71,17154.0,214.86,215.25,213.99,214.71,17154.0
2023-04-18 09:40:00,214.71,215.52,214.71,215.26,6797.0,214.71,215.52,214.71,215.26,6797.0
2023-04-18 09:50:00,215.44,215.51,214.41,215.1,23409.0,215.44,215.51,214.41,215.1,23409.0
2023-04-18 10:00:00,214.79,214.98,214.26,214.72,6126.0,214.79,214.98,214.26,214.72,6126.0
2023-04-18 10:10:00,214.74,214.74,214.04,214.19,11329.0,214.74,214.74,214.04,214.19,11329.0
2023-04-18 10:20:00,214.21,214.6,213.78,213.95,8266.0,214.21,214.6,213.78,213.95,8266.0
2023-04-18 10:30:00,213.84,214.24,213.64,214.24,7723.0,213.84,214.24,213.64,214.24,7723.0
2023-04-18 10:40:00,214.24,214.48,214.06,214.08,4420.0,214.24,214.48,214.06,214.08,4420.0
2023-04-18 10:50:00,213.96,214.12,213.75,214.06,5083.0,213.96,214.12,213.75,214.06,5083.0
2023-04-18 11:00:00,214.0,214.11,213.57,213.64,5463.0,214.0,214.11,213.57,213.64,5463.0
2023-04-18 11:10:00,213.59,214.3,213.59,214.21,6086.0,213.59,214.3,213.59,214.21,6086.0
2023-04-18 11:20:00,214.16,214.16,213.84,213.93,2965.0,214.16,214.16,213.84,213.93,2965.0
2023-04-18 11:30:00,213.88,214.05,213.5,213.5,4200.0,213.88,214.05,213.5,213.5,4200.0
2023-04-18 11:40:00,213.27,213.55,213.18,213.55,2210.0,213.27,213.55,213.18,213.55,2210.0
2023-04-18 11:50:00,213.52,213.68,213.35,213.67,9800.0,213.52,213.68,213.35,213.67,9800.0
2023-04-18 12:00:00,213.67,213.92,213.67,213.76,2901.0,213.67,213.92,213.67,213.76,2901.0
2023-04-18 12:10:00,213.78,213.85,213.45,213.47,4584.0,213.78,213.85,213.45,213.47,4584.0
2023-04-18 12:20:00,213.52,213.77,213.42,213.77,3105.0,213.52,213.77,213.42,213.77,3105.0
2023-04-18 12:30:00,213.84,213.88,213.3,213.32,4818.0,213.84,213.88,213.3,213.32,4818.0
2023-04-18 12:40:00,213.33,213.48,213.2,213.48,5995.0,213.33,213.48,213.2,213.48,5995.0
2023-04-18 12:50:00,213.48,213.61,213.27,213.3,7332.0,213.48,213.61,213.27,213.3,7332.0
2023-04-18 13:00:00,213.28,213.64,213.26,213.64,1925.0,213.28,213.64,213.26,213.64,1925.0
2023-04-18 13:10:00,213.64,213.64,213.23,213.56,1950.0,213.64,213.64,213.23,213.56,1950.0
2023-04-18 13:20:00,213.46,213.53,213.36,213.39,1900.0,213.46,213.53,213.36,213.39,1900.0
2023-04-18 13:30:00,213.37,213.86,213.32,213.86,5196.0,213.37,213.86,213.32,213.86,5196.0
2023-04-18 13:40:00,213.87,214.1,213.78,214.06,3835.0,213.87,214.1,213.78,214.06,3835.0
2023-04-18 13:50:00,214.0,214.16,213.66,213.66,3557.0,214.0,214.16,213.66,213.66,3557.0
2023-04-18 14:00:00,213.65,213.65,213.22,213.37,2433.0,213.65,213.65,213.22,213.37,2433.0
2023-04-18 14:10:00,213.39,213.68,213.37,213.67,7630.0,213.39,213.68,213.37,213.67,7630.0
2023-04-18 14:20:00,213.55,213.83,213.53,213.72,2853.0,213.55,213.83,213.53,213.72,2853.0
2023-04-18 14:30:00,213.7,213.79,213.62,213.75,6231.0,213.7,213.79,213.62,213.75,6231.0
2023-04-18 14:40:00,213.71,213.77,213.04,213.04,4719.0,213.71,213.77,213.04,213.04,4719.0
2023-04-18 14:50:00,213.04,213.49,212.93,213.49,5127.0,213.04,213.49,212.93,213.49,5127.0
2023-04-18 15:00:00,213.5,213.58,213.33,213.53,3800.0,213.5,213.58,213.33,213.53,3800.0
2023-04-18 15:10:00,213.57,213.87,213.52,213.86,7645.0,213.57,213.87,213.52,213.86,7645.0
2023-04-18 15:20:00,213.88,213.92,213.78,213.8,16098.0,213.88,213.92,213.78,213.8,16098.0
2023-04-18 15:30:00,213.79,214.14,213.75,213.94,14939.0,213.79,214.14,213.75,213.94,14939.0
2023-04-18 15:40:00,213.9,214.15,213.8,213.8,16027.0,213.9,214.15,213.8,213.8,16027.0
2023-04-18 15:50:00,213.83,214.06,213.72,213.79,72799.0,213.83,214.06,213.72,213.79,72799.0
2023-04-19 09:30:00,212.87,213.62,212.57,213.28,22710.0,212.87,213.62,212.57,213.28,22710.0
2023-04-19 09:40:00,213.29,213.36,212.76,212.78,7328.0,213.29,213.36,212.76,212.78,7328.0
2023-04-19 09:50:00,212.78,212.84,212.23,212.81,4424.0,212.78,212.84,212.23,212.81,4424.0
2023-04-19 10:00:00,212.91,213.63,212.69,213.62,18197.0,212.91,213.63,212.69,213.62,18197.0
2023-04-19 10:10:00,213.59,213.67,213.12,213.35,10427.0,213.59,213.67,213.12,213.35,10427.0
2023-04-19 10:20:00,213.43,213.43,212.74,213.16,5300.0,213.43,213.43,212.74,213.16,5300.0
2023-04-19 10:30:00,213.18,213.47,213.17,213.28,4713.0,213.18,213.47,213.17,213.28,4713.0
2023-04-19 10:40:00,213.3,213.47,213.08,213.35,7790.0,213.3,213.47,213.08,213.35,7790.0
2023-04-19 10:50:00,213.34,213.38,213.1,213.27,15509.0,213.34,213.38,213.1,213.27,15509.0
2023-04-19 11:00:00,213.28,213.61,213.28,213.35,9538.0,213.28,213.61,213.28,213.35,9538.0
2023-04-19 11:10:00,213.38,213.38,212.75,212.83,7652.0,213.38,213.38,212.75,212.83,7652.0
2023-04-19 11:20:00,212.83,212.91,212.61,212.79,6584.0,212.83,212.91,212.61,212.79,6584.0
2023-04-19 11:30:00,212.76,213.09,212.61,213.03,6423.0,212.76,213.09,212.61,213.03,6423.0
2023-04-19 11:40:00,213.0,213.1,212.8,212.8,6154.0,213.0,213.1,212.8,212.8,6154.0
2023-04-19 11:50:00,212.85,213.15,212.85,212.95,7599.0,212.85,213.15,212.85,212.95,7599.0
2023-04-19 12:00:00,213.07,213.35,213.0,213.16,8428.0,213.07,213.35,213.0,213.16,8428.0
2023-04-19 12:10:00,213.22,213.54,213.21,213.45,7683.0,213.22,213.54,213.21,213.45,7683.0
2023-04-19 12:20:00,213.36,213.36,213.15,213.23,6639.0,213.36,213.36,213.15,213.23,6639.0
2023-04-19 12:30:00,213.21,213.34,213.13,213.16,6462.0,213.21,213.34,213.13,213.16,6462.0
2023-04-19 12:40:00,213.2,213.43,213.06,213.25,11466.0,213.2,213.43,213.06,213.25,11466.0
2023-04-19 12:50:00,213.2,213.42,213.15,213.28,12523.0,213.2,213.42,213.15,213.28,12523.0
2023-04-19 13:00:00,213.25,213.63,213.14,213.63,12903.0,213.25,213.63,213.14,213.63,12903.0
2023-04-19 13:10:00,213.54,213.71,213.48,213.56,10059.0,213.54,213.71,213.48,213.56,10059.0
2023-04-19 13:20:00,213.54,213.92,213.52,213.83,5049.0,213.54,213.92,213.52,213.83,5049.0
2023-04-19 13:30:00,213.91,213.92,213.63,213.71,5436.0,213.91,213.92,213.63,213.71,5436.0
2023-04-19 13:40:00,213.75,213.9,213.58,213.65,8362.0,213.75,213.9,213.58,213.65,8362.0
2023-04-19 13:50:00,213.67,213.91,213.67,213.91,5287.0,213.67,213.91,213.67,213.91,5287.0
2023-04-19 14:00:00,213.91,214.06,213.79,213.82,9127.0,213.91,214.06,213.79,213.82,9127.0
2023-04-19 14:10:00,213.75,213.78,213.31,213.34,3557.0,213.75,213.78,213.31,213.34,3557.0
2023-04-19 14:20:00,213.38,213.54,213.34,213.35,4182.0,213.38,213.54,213.34,213.35,4182.0
2023-04-19 14:30:00,213.39,213.42,213.17,213.3,8820.0,213.39,213.42,213.17,213.3,8820.0
2023-04-19 14:40:00,213.41,213.55,213.37,213.53,4325.0,213.41,213.55,213.37,213.53,4325.0
2023-04-19 14:50:00,213.51,213.56,213.33,213.51,5954.0,213.51,213.56,213.33,213.51,5954.0
2023-04-19 15:00:00,213.49,213.5,213.33,213.46,7356.0,213.49,213.5,213.33,213.46,7356.0
2023-04-19 15:10:00,213.43,213.58,213.4,213.42,8805.0,213.43,213.58,213.4,213.42,8805.0
2023-04-19 15:20:00,213.47,213.54,213.16,213.16,7945.0,213.47,213.54,213.16,213.16,7945.0
2023-04-19 15:30:00,213.17,213.38,213.12,213.38,14269.0,213.17,213.38,213.12,213.38,14269.0
2023-04-19 15:40:00,213.38,213.46,213.18,213.46,18566.0,213.38,213.46,213.18,213.46,18566.0
2023-04-19 15:50:00,213.42,213.77,213.27,213.7,75345.0,213.42,213.77,213.27,213.7,75345.0
2023-04-20 09:30:00,212.36,213.9,212.36,213.9,31640.0,212.36,213.9,212.36,213.9,31640.0
2023-04-20 09:40:00,213.88,214.85,213.43,214.74,35301.0,213.88,214.85,213.43,214.74,35301.0
2023-04-20 09:50:00,214.47,214.6,214.05,214.46,12864.0,214.47,214.6,214.05,214.46,12864.0
2023-04-20 10:00:00,214.46,215.06,214.46,214.84,11038.0,214.46,215.06,214.46,214.84,11038.0
2023-04-20 10:10:00,214.88,215.2,214.82,214.93,10369.0,214.88,215.2,214.82,214.93,10369.0
2023-04-20 10:20:00,215.02,215.2,214.85,215.16,9965.0,215.02,215.2,214.85,215.16,9965.0
2023-04-20 10:30:00,215.15,215.25,214.58,214.66,11096.0,215.15,215.25,214.58,214.66,11096.0
2023-04-20 10:40:00,214.67,215.0,214.66,214.97,8801.0,214.67,215.0,214.66,214.97,8801.0
2023-04-20 10:50:00,214.99,215.21,214.77,214.82,8210.0,214.99,215.21,214.77,214.82,8210.0
2023-04-20 11:00:00,214.76,214.9,214.32,214.45,14268.0,214.76,214.9,214.32,214.45,14268.0
2023-04-20 11:10:00,214.54,214.8,214.43,214.68,9575.0,214.54,214.8,214.43,214.68,9575.0
2023-04-20 11:20:00,214.69,214.77,214.45,214.65,9620.0,214.69,214.77,214.45,214.65,9620.0
2023-04-20 11:30:00,214.73,214.87,214.48,214.87,11962.0,214.73,214.87,214.48,214.87,11962.0
2023-04-20 11:40:00,214.74,215.33,214.74,215.25,9209.0,214.74,215.33,214.74,215.25,9209.0
2023-04-20 11:50:00,215.18,215.49,215.17,215.34,4463.0,215.18,215.49,215.17,215.34,4463.0
2023-04-20 12:00:00,215.25,215.27,215.03,215.16,4685.0,215.25,215.27,215.03,215.16,4685.0
2023-04-20 12:10:00,215.3,215.39,215.17,215.23,3410.0,215.3,215.39,215.17,215.23,3410.0
2023-04-20 12:20:00,215.08,215.16,214.87,215.02,5495.0,215.08,215.16,214.87,215.02,5495.0
2023-04-20 12:30:00,215.08,215.63,215.07,215.4,3821.0,215.08,215.63,215.07,215.4,3821.0
2023-04-20 12:40:00,215.27,215.41,215.26,215.4,2510.0,215.27,215.41,215.26,215.4,2510.0
2023-04-20 12:50:00,215.35,215.55,215.35,215.53,5108.0,215.35,215.55,215.35,215.53,5108.0
2023-04-20 13:00:00,215.67,215.67,215.36,215.38,5751.0,215.67,215.67,215.36,215.38,5751.0
2023-04-20 13:10:00,215.41,215.79,215.41,215.65,9154.0,215.41,215.79,215.41,215.65,9154.0
2023-04-20 13:20:00,215.63,215.63,215.43,215.54,2955.0,215.63,215.63,215.43,215.54,2955.0
2023-04-20 13:30:00,215.54,215.78,215.44,215.57,10026.0,215.54,215.78,215.44,215.57,10026.0
2023-04-20 13:40:00,215.56,215.6,215.27,215.28,3620.0,215.56,215.6,215.27,215.28,3620.0
2023-04-20 13:50:00,215.22,215.55,215.03,215.06,6195.0,215.22,215.55,215.03,215.06,6195.0
2023-04-20 14:00:00,215.04,215.04,214.55,214.55,8834.0,215.04,215.04,214.55,214.55,8834.0
2023-04-20 14:10:00,214.64,214.71,214.03,214.28,12778.0,214.64,214.71,214.03,214.28,12778.0
2023-04-20 14:20:00,214.32,214.39,213.76,213.76,7296.0,214.32,214.39,213.76,213.76,7296.0
2023-04-20 14:30:00,213.74,213.82,213.36,213.42,7578.0,213.74,213.82,213.36,213.42,7578.0
2023-04-20 14:40:00,213.43,213.63,213.29,213.5,9694.0,213.43,213.63,213.29,213.5,9694.0
2023-04-20 14:50:00,213.54,214.05,213.49,214.05,15131.0,213.54,214.05,213.49,214.05,15131.0
2023-04-20 15:00:00,214.07,214.09,213.82,213.83,25761.0,214.07,214.09,213.82,213.83,25761.0
2023-04-20 15:10:00,213.76,213.76,213.06,213.31,29422.0,213.76,213.76,213.06,213.31,29422.0
2023-04-20 15:20:00,213.3,213.35,212.9,212.95,12083.0,213.3,213.35,212.9,212.95,12083.0
2023-04-20 15:30:00,213.0,213.48,212.97,213.48,16584.0,213.0,213.48,212.97,213.48,16584.0
2023-04-20 15:40:00,213.52,213.54,213.03,213.36,18827.0,213.52,213.54,213.03,213.36,18827.0
2023-04-20 15:50:00,213.28,213.8,213.16,213.73,77614.0,213.28,213.8,213.16,213.73,77614.0
2023-04-21 09:30:00,213.58,213.58,211.49,211.78,58886.0,213.58,213.58,211.49,211.78,58886.0
2023-04-21 09:40:00,211.54,212.16,211.23,212.12,28532.0,211.54,212.16,211.23,212.12,28532.0
2023-04-21 09:50:00,211.95,211.95,210.75,210.97,11637.0,211.95,211.95,210.75,210.97,11637.0
2023-04-21 10:00:00,210.97,211.45,210.36,211.45,42348.0,210.97,211.45,210.36,211.45,42348.0
2023-04-21 10:10:00,211.44,212.26,211.41,212.26,12341.0,211.44,212.26,211.41,212.26,12341.0
2023-04-21 10:20:00,212.25,212.73,212.13,212.47,12645.0,212.25,212.73,212.13,212.47,12645.0
2023-04-21 10:30:00,212.53,212.53,211.98,212.08,7082.0,212.53,212.53,211.98,212.08,7082.0
2023-04-21 10:40:00,212.07,212.07,211.06,211.48,21370.0,212.07,212.07,211.06,211.48,21370.0
2023-04-21 10:50:00,211.64,212.07,211.55,212.03,9032.0,211.64,212.07,211.55,212.03,9032.0
2023-04-21 11:00:00,212.1,212.73,212.05,212.48,7317.0,212.1,212.73,212.05,212.48,7317.0
2023-04-21 11:10:00,212.46,212.52,212.15,212.48,8089.0,212.46,212.52,212.15,212.48,8089.0
2023-04-21 11:20:00,212.31,212.38,212.04,212.25,14038.0,212.31,212.38,212.04,212.25,14038.0
2023-04-21 11:30:00,212.22,212.63,212.14,212.63,7449.0,212.22,212.63,212.14,212.63,7449.0
2023-04-21 11:40:00,212.65,213.01,212.37,212.37,6627.0,212.65,213.01,212.37,212.37,6627.0
2023-04-21 11:50:00,212.33,213.0,212.33,212.98,3768.0,212.33,213.0,212.33,212.98,3768.0
2023-04-21 12:00:00,212.89,212.99,212.7,212.75,3161.0,212.89,212.99,212.7,212.75,3161.0
2023-04-21 12:10:00,212.7,213.57,212.66,213.4,6985.0,212.7,213.57,212.66,213.4,6985.0
2023-04-21 12:20:00,213.36,213.41,213.22,213.23,5183.0,213.36,213.41,213.22,213.23,5183.0
2023-04-21 12:30:00,213.3,213.52,213.3,213.4,10588.0,213.3,213.52,213.3,213.4,10588.0
2023-04-21 12:40:00,213.49,213.79,213.34,213.79,8785.0,213.49,213.79,213.34,213.79,8785.0
2023-04-21 12:50:00,213.72,214.14,213.66,214.05,24474.0,213.72,214.14,213.66,214.05,24474.0
2023-04-21 13:00:00,214.12,214.45,214.04,214.28,21779.0,214.12,214.45,214.04,214.28,21779.0
2023-04-21 13:10:00,214.28,214.43,213.87,213.93,25112.0,214.28,214.43,213.87,213.93,25112.0
2023-04-21 13:20:00,213.91,214.37,213.78,214.24,22042.0,213.91,214.37,213.78,214.24,22042.0
2023-04-21 13:30:00,214.24,214.48,213.93,214.25,25330.0,214.24,214.48,213.93,214.25,25330.0
2023-04-21 13:40:00,214.21,214.4,214.05,214.12,24720.0,214.21,214.4,214.05,214.12,24720.0
2023-04-21 13:50:00,214.06,214.17,213.59,213.8,9370.0,214.06,214.17,213.59,213.8,9370.0
2023-04-21 14:00:00,213.8,214.0,213.58,213.63,13663.0,213.8,214.0,213.58,213.63,13663.0
2023-04-21 14:10:00,213.61,213.86,213.54,213.74,10893.0,213.61,213.86,213.54,213.74,10893.0
2023-04-21 14:20:00,213.7,213.93,213.55,213.7,13321.0,213.7,213.93,213.55,213.7,13321.0
2023-04-21 14:30:00,213.74,213.74,213.11,213.23,21284.0,213.74,213.74,213.11,213.23,21284.0
2023-04-21 14:40:00,213.28,213.33,213.0,213.33,13560.0,213.28,213.33,213.0,213.33,13560.0
2023-04-21 14:50:00,213.33,213.37,213.12,213.37,9069.0,213.33,213.37,213.12,213.37,9069.0
2023-04-21 15:00:00,213.4,213.5,213.0,213.09,14728.0,213.4,213.5,213.0,213.09,14728.0
2023-04-21 15:10:00,213.23,213.23,212.73,212.79,18541.0,213.23,213.23,212.73,212.79,18541.0
2023-04-21 15:20:00,212.82,213.12,212.71,212.9,14697.0,212.82,213.12,212.71,212.9,14697.0
2023-04-21 15:30:00,212.95,213.26,212.81,212.81,14189.0,212.95,213.26,212.81,212.81,14189.0
2023-04-21 15:40:00,212.81,213.09,212.76,212.89,14872.0,212.81,213.09,212.76,212.89,14872.0
2023-04-21 15:50:00,212.88,213.19,212.68,213.06,90514.0,212.88,213.19,212.68,213.06,90514.0
2023-04-24 09:30:00,212.78,213.98,212.55,213.72,29434.0,212.78,213.98,212.55,213.72,29434.0
2023-04-24 09:40:00,213.8,214.81,213.8,214.23,24079.0,213.8,214.81,213.8,214.23,24079.0
2023-04-24 09:50:00,214.18,214.57,214.0,214.34,16461.0,214.18,214.57,214.0,214.34,16461.0
2023-04-24 10:00:00,214.34,214.55,213.89,214.1,19185.0,214.34,214.55,213.89,214.1,19185.0
2023-04-24 10:10:00,214.09,214.44,213.97,214.22,8923.0,214.09,214.44,213.97,214.22,8923.0
2023-04-24 10:20:00,214.29,214.46,214.08,214.29,10523.0,214.29,214.46,214.08,214.29,10523.0
2023-04-24 10:30:00,214.47,214.47,213.18,213.37,10257.0,214.47,214.47,213.18,213.37,10257.0
2023-04-24 10:40:00,213.42,213.73,213.36,213.4,13794.0,213.42,213.73,213.36,213.4,13794.0
2023-04-24 10:50:00,213.48,213.55,213.07,213.17,15598.0,213.48,213.55,213.07,213.17,15598.0
2023-04-24 11:00:00,213.27,213.27,212.93,212.94,9900.0,213.27,213.27,212.93,212.94,9900.0
2023-04-24 11:10:00,213.02,213.25,212.79,213.2,15914.0,213.02,213.25,212.79,213.2,15914.0
2023-04-24 11:20:00,213.23,213.43,213.13,213.37,15218.0,213.23,213.43,213.13,213.37,15218.0
2023-04-24 11:30:00,213.38,213.53,213.28,213.42,9306.0,213.38,213.53,213.28,213.42,9306.0
2023-04-24 11:40:00,213.46,213.48,212.91,212.94,12414.0,213.46,213.48,212.91,212.94,12414.0
2023-04-24 11:50:00,212.94,213.0,212.67,212.67,7424.0,212.94,213.0,212.67,212.67,7424.0
2023-04-24 12:00:00,212.82,213.09,212.67,212.68,13672.0,212.82,213.09,212.67,212.68,13672.0
2023-04-24 12:10:00,212.7,212.7,212.36,212.55,6921.0,212.7,212.7,212.36,212.55,6921.0
2023-04-24 12:20:00,212.55,212.74,212.48,212.52,7812.0,212.55,212.74,212.48,212.52,7812.0
2023-04-24 12:30:00,212.59,212.92,212.59,212.82,7180.0,212.59,212.92,212.59,212.82,7180.0
2023-04-24 12:40:00,212.73,212.82,212.59,212.71,6116.0,212.73,212.82,212.59,212.71,6116.0
2023-04-24 12:50:00,212.82,212.92,212.72,212.84,11008.0,212.82,212.92,212.72,212.84,11008.0
2023-04-24 13:00:00,212.81,212.93,212.64,212.65,9206.0,212.81,212.93,212.64,212.65,9206.0
2023-04-24 13:10:00,212.63,212.78,212.44,212.54,6844.0,212.63,212.78,212.44,212.54,6844.0
2023-04-24 13:20:00,212.52,212.65,212.4,212.56,6185.0,212.52,212.65,212.4,212.56,6185.0
2023-04-24 13:30:00,212.56,212.72,212.53,212.65,7496.0,212.56,212.72,212.53,212.65,7496.0
2023-04-24 13:40:00,212.6,212.88,212.57,212.72,11473.0,212.6,212.88,212.57,212.72,11473.0
2023-04-24 13:50:00,212.84,212.98,212.73,212.87,6309.0,212.84,212.98,212.73,212.87,6309.0
2023-04-24 14:00:00,212.96,213.25,212.82,213.25,21968.0,212.96,213.25,212.82,213.25,21968.0
2023-04-24 14:10:00,213.33,213.65,213.33,213.38,27089.0,213.33,213.65,213.33,213.38,27089.0
2023-04-24 14:20:00,213.45,213.62,213.3,213.39,7951.0,213.45,213.62,213.3,213.39,7951.0
2023-04-24 14:30:00,213.39,213.52,213.03,213.09,16857.0,213.39,213.52,213.03,213.09,16857.0
2023-04-24 14:40:00,213.08,213.25,213.03,213.25,8300.0,213.08,213.25,213.03,213.25,8300.0
2023-04-24 14:50:00,213.27,213.53,213.26,213.51,6828.0,213.27,213.53,213.26,213.51,6828.0
2023-04-24 15:00:00,213.54,213.59,213.25,213.4,10298.0,213.54,213.59,213.25,213.4,10298.0
2023-04-24 15:10:00,213.38,213.76,213.35,213.65,17848.0,213.38,213.76,213.35,213.65,17848.0
2023-04-24 15:20:00,213.65,213.7,213.38,213.49,18960.0,213.65,213.7,213.38,213.49,18960.0
2023-04-24 15:30:00,213.47,213.61,213.29,213.48,16000.0,213.47,213.61,213.29,213.48,16000.0
2023-04-24 15:40:00,213.48,213.48,213.16,213.27,20948.0,213.48,213.48,213.16,213.27,20948.0
2023-04-24 15:50:00,213.22,213.38,212.68,212.97,137480.0,213.22,213.38,212.68,212.97,137480.0
2023-04-25 09:30:00,201.08,203.59,194.01,194.78,546210.0,201.08,203.59,194.01,194.78,546210.0
2023-04-25 09:40:00,194.74,199.16,194.22,198.67,264220.0,194.74,199.16,194.22,198.67,264220.0
2023-04-25 09:50:00,198.88,200.27,198.01,199.71,218777.0,198.88,200.27,198.01,199.71,218777.0
2023-04-25 10:00:00,199.71,199.99,198.38,199.21,92286.0,199.71,199.99,198.38,199.21,92286.0
2023-04-25 10:10:00,199.29,200.84,199.29,200.34,66753.0,199.29,200.84,199.29,200.34,66753.0
2023-04-25 10:20:00,200.44,201.49,200.44,200.95,138404.0,200.44,201.49,200.44,200.95,138404.0
2023-04-25 10:30:00,200.89,202.25,200.85,202.06,116604.0,200.89,202.25,200.85,202.06,116604.0
2023-04-25 10:40:00,202.06,202.06,200.41,201.03,77208.0,202.06,202.06,200.41,201.03,77208.0
2023-04-25 10:50:00,201.14,201.79,200.21,200.48,36554.0,201.14,201.79,200.21,200.48,36554.0
2023-04-25 11:00:00,200.63,200.74,199.83,200.51,62052.0,200.63,200.74,199.83,200.51,62052.0
2023-04-25 11:10:00,200.52,201.47,200.35,201.42,29967.0,200.52,201.47,200.35,201.42,29967.0
2023-04-25 11:20:00,201.39,201.89,200.93,201.06,34539.0,201.39,201.89,200.93,201.06,34539.0
2023-04-25 11:30:00,201.19,201.54,200.83,201.31,41028.0,201.19,201.54,200.83,201.31,41028.0
2023-04-25 11:40:00,201.28,202.23,200.98,202.23,34199.0,201.28,202.23,200.98,202.23,34199.0
2023-04-25 11:50:00,202.14,202.2,201.05,201.44,34962.0,202.14,202.2,201.05,201.44,34962.0
2023-04-25 12:00:00,201.38,201.5,200.83,201.0,23317.0,201.38,201.5,200.83,201.0,23317.0
2023-04-25 12:10:00,201.03,201.2,200.01,200.09,37141.0,201.03,201.2,200.01,200.09,37141.0
2023-04-25 12:20:00,200.15,200.71,200.11,200.65,31198.0,200.15,200.71,200.11,200.65,31198.0
2023-04-25 12:30:00,200.65,200.74,200.41,200.63,43914.0,200.65,200.74,200.41,200.63,43914.0
2023-04-25 12:40:00,200.65,201.75,200.65,201.4,42667.0,200.65,201.75,200.65,201.4,42667.0
2023-04-25 12:50:00,201.41,201.42,200.94,201.39,20672.0,201.41,201.42,200.94,201.39,20672.0
2023-04-25 13:00:00,201.45,202.63,201.4,202.58,33673.0,201.45,202.63,201.4,202.58,33673.0
2023-04-25 13:10:00,202.62,203.45,202.53,203.43,62979.0,202.62,203.45,202.53,203.43,62979.0
2023-04-25 13:20:00,203.5,204.31,203.12,203.86,106601.0,203.5,204.31,203.12,203.86,106601.0
2023-04-25 13:30:00,203.86,204.13,203.23,204.01,103338.0,203.86,204.13,203.23,204.01,103338.0
2023-04-25 13:40:00,204.01,204.24,203.23,203.4,44870.0,204.01,204.24,203.23,203.4,44870.0
2023-04-25 13:50:00,203.4,203.4,202.9,202.95,35553.0,203.4,203.4,202.9,202.95,35553.0
2023-04-25 14:00:00,202.98,203.87,202.94,203.7,43061.0,202.98,203.87,202.94,203.7,43061.0
2023-04-25 14:10:00,203.7,203.81,203.34,203.37,31197.0,203.7,203.81,203.34,203.37,31197.0
2023-04-25 14:20:00,203.34,203.68,203.11,203.17,30334.0,203.34,203.68,203.11,203.17,30334.0
2023-04-25 14:30:00,203.11,203.37,202.95,203.24,30670.0,203.11,203.37,202.95,203.24,30670.0
2023-04-25 14:40:00,203.24,203.29,202.94,203.28,30606.0,203.24,203.29,202.94,203.28,30606.0
2023-04-25 14:50:00,203.28,203.58,203.05,203.55,29259.0,203.28,203.58,203.05,203.55,29259.0
2023-04-25 15:00:00,203.56,204.03,203.32,203.89,53109.0,203.56,204.03,203.32,203.89,53109.0
2023-04-25 15:10:00,203.87,203.96,203.61,203.87,34489.0,203.87,203.96,203.61,203.87,34489.0
2023-04-25 15:20:00,203.87,204.21,203.55,204.2,83356.0,203.87,204.21,203.55,204.2,83356.0
2023-04-25 15:30:00,204.15,204.7,203.26,203.29,135296.0,204.15,204.7,203.26,203.29,135296.0
2023-04-25 15:40:00,203.32,203.95,203.15,203.57,124356.0,203.32,203.95,203.15,203.57,124356.0
2023-04-25 15:50:00,203.55,204.28,203.34,203.91,407750.0,203.55,204.28,203.34,203.91,407750.0
2023-04-26 09:30:00,203.9,205.3,203.04,204.5,80432.0,203.9,205.3,203.04,204.5,80432.0
2023-04-26 09:40:00,204.45,204.45,203.58,203.85,20718.0,204.45,204.45,203.58,203.85,20718.0
2023-04-26 09:50:00,203.85,204.6,203.76,204.4,53957.0,203.85,204.6,203.76,204.4,53957.0
2023-04-26 10:00:00,204.4,204.4,203.37,203.45,29334.0,204.4,204.4,203.37,203.45,29334.0
2023-04-26 10:10:00,203.44,203.77,203.4,203.72,25911.0,203.44,203.77,203.4,203.72,25911.0
2023-04-26 10:20:00,203.77,204.23,203.5,204.12,45415.0,203.77,204.23,203.5,204.12,45415.0
2023-04-26 10:30:00,204.17,204.62,204.01,204.12,61013.0,204.17,204.62,204.01,204.12,61013.0
2023-04-26 10:40:00,204.15,205.31,204.04,205.23,39474.0,204.15,205.31,204.04,205.23,39474.0
2023-04-26 10:50:00,205.25,206.07,205.11,205.96,40899.0,205.25,206.07,205.11,205.96,40899.0
2023-04-26 11:00:00,205.96,207.08,205.94,206.98,37124.0,205.96,207.08,205.94,206.98,37124.0
2023-04-26 11:10:00,206.92,206.97,206.05,206.44,22113.0,206.92,206.97,206.05,206.44,22113.0
2023-04-26 11:20:00,206.47,207.03,206.47,206.81,16806.0,206.47,207.03,206.47,206.81,16806.0
2023-04-26 11:30:00,206.81,207.14,206.47,206.71,30302.0,206.81,207.14,206.47,206.71,30302.0
2023-04-26 11:40:00,206.64,207.09,206.2,206.92,37418.0,206.64,207.09,206.2,206.92,37418.0
2023-04-26 11:50:00,206.98,207.05,206.69,206.91,11779.0,206.98,207.05,206.69,206.91,11779.0
2023-04-26 12:00:00,206.92,207.33,206.84,207.24,16551.0,206.92,207.33,206.84,207.24,16551.0
2023-04-26 12:10:00,207.24,207.27,206.79,206.83,8804.0,207.24,207.27,206.79,206.83,8804.0
2023-04-26 12:20:00,206.71,206.82,206.56,206.56,14124.0,206.71,206.82,206.56,206.56,14124.0
2023-04-26 12:30:00,206.58,206.59,205.67,206.11,16548.0,206.58,206.59,205.67,206.11,16548.0
2023-04-26 12:40:00,206.14,206.3,205.99,206.04,9489.0,206.14,206.3,205.99,206.04,9489.0
2023-04-26 12:50:00,206.08,206.74,205.94,206.65,14576.0,206.08,206.74,205.94,206.65,14576.0
2023-04-26 13:00:00,206.59,206.69,206.2,206.39,12493.0,206.59,206.69,206.2,206.39,12493.0
2023-04-26 13:10:00,206.41,206.53,205.99,206.02,13266.0,206.41,206.53,205.99,206.02,13266.0
2023-04-26 13:20:00,206.08,206.33,205.9,206.31,24901.0,206.08,206.33,205.9,206.31,24901.0
2023-04-26 13:30:00,206.23,206.28,205.98,206.05,12131.0,206.23,206.28,205.98,206.05,12131.0
2023-04-26 13:40:00,206.01,206.01,205.28,205.34,11218.0,206.01,206.01,205.28,205.34,11218.0
2023-04-26 13:50:00,205.28,205.31,205.01,205.3,20632.0,205.28,205.31,205.01,205.3,20632.0
2023-04-26 14:00:00,205.36,205.51,205.12,205.21,11185.0,205.36,205.51,205.12,205.21,11185.0
2023-04-26 14:10:00,205.19,205.23,204.81,204.93,14575.0,205.19,205.23,204.81,204.93,14575.0
2023-04-26 14:20:00,204.95,205.26,204.91,205.2,17483.0,204.95,205.26,204.91,205.2,17483.0
2023-04-26 14:30:00,205.18,205.18,204.67,204.68,30158.0,205.18,205.18,204.67,204.68,30158.0
2023-04-26 14:40:00,204.81,204.93,204.54,204.83,15728.0,204.81,204.93,204.54,204.83,15728.0
2023-04-26 14:50:00,204.84,205.06,204.75,204.93,15997.0,204.84,205.06,204.75,204.93,15997.0
2023-04-26 15:00:00,204.9,204.9,204.29,204.49,15043.0,204.9,204.9,204.29,204.49,15043.0
2023-04-26 15:10:00,204.45,204.65,204.04,204.04,17609.0,204.45,204.65,204.04,204.04,17609.0
2023-04-26 15:20:00,204.03,204.43,204.03,204.27,18567.0,204.03,204.43,204.03,204.27,18567.0
2023-04-26 15:30:00,204.28,204.39,203.73,203.93,29846.0,204.28,204.39,203.73,203.93,29846.0
2023-04-26 15:40:00,203.93,203.95,203.49,203.51,49436.0,203.93,203.95,203.49,203.51,49436.0
2023-04-26 15:50:00,203.5,203.98,203.12,203.62,194485.0,203.5,203.98,203.12,203.62,194485.0
2023-04-27 09:30:00,204.57,205.0,203.42,203.61,25593.0,204.57,205.0,203.42,203.61,25593.0
2023-04-27 09:40:00,203.76,204.27,203.51,203.58,28309.0,203.76,204.27,203.51,203.58,28309.0
2023-04-27 09:50:00,203.69,204.36,203.32,203.32,23747.0,203.69,204.36,203.32,203.32,23747.0
2023-04-27 10:00:00,203.35,203.39,202.66,203.31,13777.0,203.35,203.39,202.66,203.31,13777.0
2023-04-27 10:10:00,203.35,203.95,203.19,203.93,10035.0,203.35,203.95,203.19,203.93,10035.0
2023-04-27 10:20:00,203.99,204.55,203.77,204.55,20575.0,203.99,204.55,203.77,204.55,20575.0
2023-04-27 10:30:00,204.62,204.71,204.21,204.64,10268.0,204.62,204.71,204.21,204.64,10268.0
2023-04-27 10:40:00,204.68,205.15,204.55,205.02,11963.0,204.68,205.15,204.55,205.02,11963.0
2023-04-27 10:50:00,205.01,205.15,204.56,204.62,22886.0,205.01,205.15,204.56,204.62,22886.0
2023-04-27 11:00:00,204.67,205.13,204.6,204.99,12820.0,204.67,205.13,204.6,204.99,12820.0
2023-04-27 11:10:00,204.97,205.41,204.91,205.3,20833.0,204.97,205.41,204.91,205.3,20833.0
2023-04-27 11:20:00,205.31,205.8,205.22,205.39,7789.0,205.31,205.8,205.22,205.39,7789.0
2023-04-27 11:30:00,205.41,205.64,205.1,205.1,10314.0,205.41,205.64,205.1,205.1,10314.0
2023-04-27 11:40:00,204.95,205.02,204.54,205.0,11219.0,204.95,205.02,204.54,205.0,11219.0
2023-04-27 11:50:00,204.97,205.14,204.9,204.97,8411.0,204.97,205.14,204.9,204.97,8411.0
2023-04-27 12:00:00,204.9,205.38,204.9,205.28,5230.0,204.9,205.38,204.9,205.28,5230.0
2023-04-27 12:10:00,205.27,205.64,205.15,205.64,14065.0,205.27,205.64,205.15,205.64,14065.0
2023-04-27 12:20:00,205.56,205.9,205.51,205.86,11046.0,205.56,205.9,205.51,205.86,11046.0
2023-04-27 12:30:00,205.88,206.38,205.87,206.09,9278.0,205.88,206.38,205.87,206.09,9278.0
2023-04-27 12:40:00,206.1,206.69,206.1,206.66,9872.0,206.1,206.69,206.1,206.66,9872.0
2023-04-27 12:50:00,206.72,206.72,206.25,206.48,7258.0,206.72,206.72,206.25,206.48,7258.0
2023-04-27 13:00:00,206.49,206.68,206.31,206.45,9412.0,206.49,206.68,206.31,206.45,9412.0
2023-04-27 13:10:00,206.53,206.68,206.4,206.59,8585.0,206.53,206.68,206.4,206.59,8585.0
2023-04-27 13:20:00,206.67,206.68,206.2,206.27,4058.0,206.67,206.68,206.2,206.27,4058.0
2023-04-27 13:30:00,206.3,206.8,206.25,206.61,8787.0,206.3,206.8,206.25,206.61,8787.0
2023-04-27 13:40:00,206.54,206.8,206.3,206.73,11823.0,206.54,206.8,206.3,206.73,11823.0
2023-04-27 13:50:00,206.75,207.12,206.74,206.98,14023.0,206.75,207.12,206.74,206.98,14023.0
2023-04-27 14:00:00,207.0,207.26,206.99,207.03,6581.0,207.0,207.26,206.99,207.03,6581.0
2023-04-27 14:10:00,206.99,207.15,206.98,207.15,6548.0,206.99,207.15,206.98,207.15,6548.0
2023-04-27 14:20:00,207.14,207.44,206.98,207.33,16625.0,207.14,207.44,206.98,207.33,16625.0
2023-04-27 14:30:00,207.36,207.81,207.35,207.81,17241.0,207.36,207.81,207.35,207.81,17241.0
2023-04-27 14:40:00,207.85,207.91,207.38,207.43,16175.0,207.85,207.91,207.38,207.43,16175.0
2023-04-27 14:50:00,207.4,207.66,207.36,207.62,11884.0,207.4,207.66,207.36,207.62,11884.0
2023-04-27 15:00:00,207.62,207.82,207.54,207.74,17149.0,207.62,207.82,207.54,207.74,17149.0
2023-04-27 15:10:00,207.79,207.8,207.48,207.55,25369.0,207.79,207.8,207.48,207.55,25369.0
2023-04-27 15:20:00,207.61,207.77,207.51,207.65,18888.0,207.61,207.77,207.51,207.65,18888.0
2023-04-27 15:30:00,207.65,207.82,207.52,207.61,24718.0,207.65,207.82,207.52,207.61,24718.0
2023-04-27 15:40:00,207.56,208.44,207.55,208.19,50955.0,207.56,208.44,207.55,208.19,50955.0
2023-04-27 15:50:00,208.17,208.35,207.8,207.83,137309.0,208.17,208.35,207.8,207.83,137309.0
2023-04-28 09:30:00,207.83,209.49,207.69,209.47,51589.0,207.83,209.49,207.69,209.47,51589.0
2023-04-28 09:40:00,209.46,210.25,209.03,209.93,52860.0,209.46,210.25,209.03,209.93,52860.0
2023-04-28 09:50:00,210.0,210.69,209.96,210.41,97878.0,210.0,210.69,209.96,210.41,97878.0
2023-04-28 10:00:00,210.31,211.45,210.08,211.45,68112.0,210.31,211.45,210.08,211.45,68112.0
2023-04-28 10:10:00,211.46,211.95,211.2,211.48,37429.0,211.46,211.95,211.2,211.48,37429.0
2023-04-28 10:20:00,211.53,211.69,211.05,211.66,30277.0,211.53,211.69,211.05,211.66,30277.0
2023-04-28 10:30:00,211.73,211.83,210.83,211.18,44342.0,211.73,211.83,210.83,211.18,44342.0
2023-04-28 10:40:00,211.19,211.24,210.48,211.24,27419.0,211.19,211.24,210.48,211.24,27419.0
2023-04-28 10:50:00,211.13,211.26,210.06,210.2,19350.0,211.13,211.26,210.06,210.2,19350.0
2023-04-28 11:00:00,210.27,210.43,210.07,210.43,16075.0,210.27,210.43,210.07,210.43,16075.0
2023-04-28 11:10:00,210.43,210.56,209.85,210.04,11785.0,210.43,210.56,209.85,210.04,11785.0
2023-04-28 11:20:00,210.05,210.05,209.26,209.31,19151.0,210.05,210.05,209.26,209.31,19151.0
2023-04-28 11:30:00,209.43,209.6,209.24,209.46,12948.0,209.43,209.6,209.24,209.46,12948.0
2023-04-28 11:40:00,209.39,209.97,209.33,209.94,10814.0,209.39,209.97,209.33,209.94,10814.0
2023-04-28 11:50:00,209.99,210.36,209.94,210.26,10865.0,209.99,210.36,209.94,210.26,10865.0
2023-04-28 12:00:00,210.29,210.5,210.21,210.29,9065.0,210.29,210.5,210.21,210.29,9065.0
2023-04-28 12:10:00,210.28,210.4,209.95,210.03,8683.0,210.28,210.4,209.95,210.03,8683.0
2023-04-28 12:20:00,209.94,210.2,209.94,210.09,6240.0,209.94,210.2,209.94,210.09,6240.0
2023-04-28 12:30:00,210.13,210.26,209.91,209.91,5700.0,210.13,210.26,209.91,209.91,5700.0
2023-04-28 12:40:00,209.85,210.09,209.78,210.05,7803.0,209.85,210.09,209.78,210.05,7803.0
2023-04-28 12:50:00,210.0,210.34,209.97,210.34,6746.0,210.0,210.34,209.97,210.34,6746.0
2023-04-28 13:00:00,210.35,210.35,209.93,210.14,16937.0,210.35,210.35,209.93,210.14,16937.0
2023-04-28 13:10:00,210.13,210.35,210.1,210.28,10572.0,210.13,210.35,210.1,210.28,10572.0
2023-04-28 13:20:00,210.25,210.76,210.24,210.7,11714.0,210.25,210.76,210.24,210.7,11714.0
2023-04-28 13:30:00,210.71,210.74,210.25,210.31,11257.0,210.71,210.74,210.25,210.31,11257.0
2023-04-28 13:40:00,210.38,210.46,210.18,210.19,10156.0,210.38,210.46,210.18,210.19,10156.0
2023-04-28 13:50:00,210.23,210.32,209.75,210.01,10290.0,210.23,210.32,209.75,210.01,10290.0
2023-04-28 14:00:00,210.0,210.32,209.91,209.91,8462.0,210.0,210.32,209.91,209.91,8462.0
2023-04-28 14:10:00,209.9,210.37,209.61,210.12,10651.0,209.9,210.37,209.61,210.12,10651.0
2023-04-28 14:20:00,209.99,209.99,209.7,209.78,9572.0,209.99,209.99,209.7,209.78,9572.0
2023-04-28 14:30:00,209.77,210.16,209.76,209.79,13137.0,209.77,210.16,209.76,209.79,13137.0
2023-04-28 14:40:00,209.8,209.8,209.39,209.51,8086.0,209.8,209.8,209.39,209.51,8086.0
2023-04-28 14:50:00,209.52,209.75,209.47,209.64,9602.0,209.52,209.75,209.47,209.64,9602.0
2023-04-28 15:00:00,209.66,209.82,209.59,209.77,14858.0,209.66,209.82,209.59,209.77,14858.0
2023-04-28 15:10:00,209.72,209.76,209.49,209.74,11019.0,209.72,209.76,209.49,209.74,11019.0
2023-04-28 15:20:00,209.74,209.74,209.13,209.19,12533.0,209.74,209.74,209.13,209.19,12533.0
2023-04-28 15:30:00,209.16,209.21,208.88,209.09,22354.0,209.16,209.21,208.88,209.09,22354.0
2023-04-28 15:40:00,209.08,209.3,208.95,209.09,24939.0,209.08,209.3,208.95,209.09,24939.0
2023-04-28 15:50:00,209.05,209.45,208.79,209.45,103511.0,209.05,209.45,208.79,209.45,103511.0
2023-05-01 09:30:00,208.78,209.3,208.11,209.18,26220.0,208.78,209.3,208.11,209.18,26220.0
2023-05-01 09:40:00,209.18,209.31,208.53,208.85,15780.0,209.18,209.31,208.53,208.85,15780.0
2023-05-01 09:50:00,208.86,208.91,208.23,208.73,20931.0,208.86,208.91,208.23,208.73,20931.0
2023-05-01 10:00:00,208.42,208.8,208.27,208.59,13699.0,208.42,208.8,208.27,208.59,13699.0
2023-05-01 10:10:00,208.64,208.82,208.47,208.48,16534.0,208.64,208.82,208.47,208.48,16534.0
2023-05-01 10:20:00,208.48,208.52,207.7,207.82,8559.0,208.48,208.52,207.7,207.82,8559.0
2023-05-01 10:30:00,207.9,208.85,207.88,208.82,29929.0,207.9,208.85,207.88,208.82,29929.0
2023-05-01 10:40:00,208.68,208.95,208.55,208.95,6238.0,208.68,208.95,208.55,208.95,6238.0
2023-05-01 10:50:00,209.06,209.67,209.04,209.65,7240.0,209.06,209.67,209.04,209.65,7240.0
2023-05-01 11:00:00,209.79,209.98,209.61,209.96,7541.0,209.79,209.98,209.61,209.96,7541.0
2023-05-01 11:10:00,209.92,210.04,209.39,209.58,13640.0,209.92,210.04,209.39,209.58,13640.0
2023-05-01 11:20:00,209.56,209.98,209.56,209.92,15612.0,209.56,209.98,209.56,209.92,15612.0
2023-05-01 11:30:00,209.86,209.95,209.68,209.68,10722.0,209.86,209.95,209.68,209.68,10722.0
2023-05-01 11:40:00,209.59,210.1,209.59,210.1,5560.0,209.59,210.1,209.59,210.1,5560.0
2023-05-01 11:50:00,210.11,210.21,210.0,210.09,8750.0,210.11,210.21,210.0,210.09,8750.0
2023-05-01 12:00:00,210.03,210.23,209.98,210.03,11763.0,210.03,210.23,209.98,210.03,11763.0
2023-05-01 12:10:00,209.98,210.16,209.97,210.05,4415.0,209.98,210.16,209.97,210.05,4415.0
2023-05-01 12:20:00,210.04,210.29,210.0,210.29,4932.0,210.04,210.29,210.0,210.29,4932.0
2023-05-01 12:30:00,210.37,210.78,210.3,210.63,11212.0,210.37,210.78,210.3,210.63,11212.0
2023-05-01 12:40:00,210.62,210.72,210.57,210.66,7277.0,210.62,210.72,210.57,210.66,7277.0
2023-05-01 12:50:00,210.62,211.06,210.62,211.0,6553.0,210.62,211.06,210.62,211.0,6553.0
2023-05-01 13:00:00,210.98,211.22,210.98,211.07,4838.0,210.98,211.22,210.98,211.07,4838.0
2023-05-01 13:10:00,211.13,211.33,211.11,211.16,2840.0,211.13,211.33,211.11,211.16,2840.0
2023-05-01 13:20:00,211.22,211.43,211.18,211.36,9752.0,211.22,211.43,211.18,211.36,9752.0
2023-05-01 13:30:00,211.34,211.5,211.1,211.2,4898.0,211.34,211.5,211.1,211.2,4898.0
2023-05-01 13:40:00,211.2,211.29,211.11,211.24,3482.0,211.2,211.29,211.11,211.24,3482.0
2023-05-01 13:50:00,211.17,211.31,211.14,211.27,7287.0,211.17,211.31,211.14,211.27,7287.0
2023-05-01 14:00:00,211.28,211.28,211.13,211.2,7660.0,211.28,211.28,211.13,211.2,7660.0
2023-05-01 14:10:00,211.23,211.29,211.16,211.16,5505.0,211.23,211.29,211.16,211.16,5505.0
2023-05-01 14:20:00,211.16,211.31,210.84,210.87,7242.0,211.16,211.31,210.84,210.87,7242.0
2023-05-01 14:30:00,210.83,210.91,210.73,210.8,15725.0,210.83,210.91,210.73,210.8,15725.0
2023-05-01 14:40:00,210.79,210.95,210.58,210.58,8902.0,210.79,210.95,210.58,210.58,8902.0
2023-05-01 14:50:00,210.68,210.7,210.26,210.51,8698.0,210.68,210.7,210.26,210.51,8698.0
2023-05-01 15:00:00,210.5,210.58,210.36,210.53,9057.0,210.5,210.58,210.36,210.53,9057.0
2023-05-01 15:10:00,210.51,210.66,210.45,210.56,7387.0,210.51,210.66,210.45,210.56,7387.0
2023-05-01 15:20:00,210.62,210.88,210.57,210.84,8185.0,210.62,210.88,210.57,210.84,8185.0
2023-05-01 15:30:00,210.86,210.9,210.46,210.46,15215.0,210.86,210.9,210.46,210.46,15215.0
2023-05-01 15:40:00,210.48,211.07,210.43,211.03,20749.0,210.48,211.07,210.43,211.03,20749.0
2023-05-01 15:50:00,211.04,211.12,210.53,210.66,77692.0,211.04,211.12,210.53,210.66,77692.0
2023-05-02 09:30:00,211.31,212.63,211.31,211.62,36197.0,211.31,212.63,211.31,211.62,36197.0
2023-05-02 09:40:00,211.62,212.9,211.36,212.72,75023.0,211.62,212.9,211.36,212.72,75023.0
2023-05-02 09:50:00,212.77,212.91,212.43,212.55,20815.0,212.77,212.91,212.43,212.55,20815.0
2023-05-02 10:00:00,212.63,212.79,211.84,211.84,5923.0,212.63,212.79,211.84,211.84,5923.0
2023-05-02 10:10:00,211.78,211.85,211.3,211.57,11433.0,211.78,211.85,211.3,211.57,11433.0
2023-05-02 10:20:00,211.43,211.52,210.7,210.9,17154.0,211.43,211.52,210.7,210.9,17154.0
2023-05-02 10:30:00,210.79,210.8,210.32,210.49,18434.0,210.79,210.8,210.32,210.49,18434.0
2023-05-02 10:40:00,210.44,210.66,210.03,210.25,5444.0,210.44,210.66,210.03,210.25,5444.0
2023-05-02 10:50:00,210.25,210.33,209.4,209.5,10117.0,210.25,210.33,209.4,209.5,10117.0
2023-05-02 11:00:00,209.55,209.55,208.78,209.12,8459.0,209.55,209.55,208.78,209.12,8459.0
2023-05-02 11:10:00,209.19,209.27,208.46,208.47,5702.0,209.19,209.27,208.46,208.47,5702.0
2023-05-02 11:20:00,208.61,208.7,208.29,208.61,9000.0,208.61,208.7,208.29,208.61,9000.0
2023-05-02 11:30:00,208.71,208.98,208.41,208.65,7846.0,208.71,208.98,208.41,208.65,7846.0
2023-05-02 11:40:00,208.67,208.68,208.43,208.56,18390.0,208.67,208.68,208.43,208.56,18390.0
2023-05-02 11:50:00,208.59,208.66,207.96,208.05,7566.0,208.59,208.66,207.96,208.05,7566.0
2023-05-02 12:00:00,207.97,208.5,207.87,208.45,3850.0,207.97,208.5,207.87,208.45,3850.0
2023-05-02 12:10:00,208.55,208.79,208.46,208.62,4790.0,208.55,208.79,208.46,208.62,4790.0
2023-05-02 12:20:00,208.68,208.94,208.51,208.82,9369.0,208.68,208.94,208.51,208.82,9369.0
2023-05-02 12:30:00,208.78,209.11,208.78,208.9,3953.0,208.78,209.11,208.78,208.9,3953.0
2023-05-02 12:40:00,209.02,209.37,208.89,209.24,9151.0,209.02,209.37,208.89,209.24,9151.0
2023-05-02 12:50:00,209.26,209.28,208.9,209.03,5566.0,209.26,209.28,208.9,209.03,5566.0
2023-05-02 13:00:00,208.97,209.15,208.88,209.08,6605.0,208.97,209.15,208.88,209.08,6605.0
2023-05-02 13:10:00,209.04,209.33,209.01,209.11,4694.0,209.04,209.33,209.01,209.11,4694.0
2023-05-02 13:20:00,209.2,209.51,209.19,209.34,3785.0,209.2,209.51,209.19,209.34,3785.0
2023-05-02 13:30:00,209.4,209.58,209.38,209.53,5182.0,209.4,209.58,209.38,209.53,5182.0
2023-05-02 13:40:00,209.48,209.48,209.2,209.29,2478.0,209.48,209.48,209.2,209.29,2478.0
2023-05-02 13:50:00,209.34,209.53,209.19,209.51,4773.0,209.34,209.53,209.19,209.51,4773.0
2023-05-02 14:00:00,209.44,209.52,209.23,209.52,3930.0,209.44,209.52,209.23,209.52,3930.0
2023-05-02 14:10:00,209.52,209.61,209.12,209.35,3165.0,209.52,209.61,209.12,209.35,3165.0
2023-05-02 14:20:00,209.41,209.54,209.21,209.54,4494.0,209.41,209.54,209.21,209.54,4494.0
2023-05-02 14:30:00,209.52,209.82,209.44,209.82,4187.0,209.52,209.82,209.44,209.82,4187.0
2023-05-02 14:40:00,209.81,209.83,209.65,209.81,2828.0,209.81,209.83,209.65,209.81,2828.0
2023-05-02 14:50:00,209.86,210.07,209.83,210.06,11504.0,209.86,210.07,209.83,210.06,11504.0
2023-05-02 15:00:00,210.01,210.11,209.84,209.96,12784.0,210.01,210.11,209.84,209.96,12784.0
2023-05-02 15:10:00,210.03,210.24,209.82,210.0,11126.0,210.03,210.24,209.82,210.0,11126.0
2023-05-02 15:20:00,209.96,210.05,209.8,209.86,10534.0,209.96,210.05,209.8,209.86,10534.0
2023-05-02 15:30:00,209.91,209.91,209.57,209.68,7787.0,209.91,209.91,209.57,209.68,7787.0
2023-05-02 15:40:00,209.64,209.66,208.99,209.11,13499.0,209.64,209.66,208.99,209.11,13499.0
2023-05-02 15:50:00,209.11,209.8,208.9,208.97,71569.0,209.11,209.8,208.9,208.97,71569.0
2023-05-03 09:30:00,208.99,209.96,208.98,209.17,20043.0,208.99,209.96,208.98,209.17,20043.0
2023-05-03 09:40:00,209.12,209.15,208.16,208.43,13105.0,209.12,209.15,208.16,208.43,13105.0
2023-05-03 09:50:00,208.4,208.75,208.39,208.39,10092.0,208.4,208.75,208.39,208.39,10092.0
2023-05-03 10:00:00,208.4,208.64,207.94,208.2,10495.0,208.4,208.64,207.94,208.2,10495.0
2023-05-03 10:10:00,208.16,208.6,208.06,208.38,7213.0,208.16,208.6,208.06,208.38,7213.0
2023-05-03 10:20:00,208.49,208.59,208.09,208.19,12643.0,208.49,208.59,208.09,208.19,12643.0
2023-05-03 10:30:00,208.16,208.5,207.89,208.23,11139.0,208.16,208.5,207.89,208.23,11139.0
2023-05-03 10:40:00,208.17,208.39,207.87,208.3,11619.0,208.17,208.39,207.87,208.3,11619.0
2023-05-03 10:50:00,208.31,208.45,207.69,207.82,5065.0,208.31,208.45,207.69,207.82,5065.0
2023-05-03 11:00:00,207.8,207.94,207.34,207.49,5294.0,207.8,207.94,207.34,207.49,5294.0
2023-05-03 11:10:00,207.46,208.0,207.42,208.0,4362.0,207.46,208.0,207.42,208.0,4362.0
2023-05-03 11:20:00,208.04,208.2,207.43,207.59,11286.0,208.04,208.2,207.43,207.59,11286.0
2023-05-03 11:30:00,207.55,207.6,207.04,207.49,7511.0,207.55,207.6,207.04,207.49,7511.0
2023-05-03 11:40:00,207.47,207.56,207.17,207.56,9740.0,207.47,207.56,207.17,207.56,9740.0
2023-05-03 11:50:00,207.52,207.95,207.47,207.84,5576.0,207.52,207.95,207.47,207.84,5576.0
2023-05-03 12:00:00,208.0,208.05,207.84,207.97,7729.0,208.0,208.05,207.84,207.97,7729.0
2023-05-03 12:10:00,207.9,208.02,207.81,207.91,15095.0,207.9,208.02,207.81,207.91,15095.0
2023-05-03 12:20:00,207.84,207.88,207.62,207.65,3600.0,207.84,207.88,207.62,207.65,3600.0
2023-05-03 12:30:00,207.66,207.66,207.29,207.29,3663.0,207.66,207.66,207.29,207.29,3663.0
2023-05-03 12:40:00,207.37,208.07,207.32,207.95,6306.0,207.37,208.07,207.32,207.95,6306.0
2023-05-03 12:50:00,207.95,208.2,207.94,208.06,8950.0,207.95,208.2,207.94,208.06,8950.0
2023-05-03 13:00:00,208.13,208.6,208.12,208.41,10294.0,208.13,208.6,208.12,208.41,10294.0
2023-05-03 13:10:00,208.41,208.47,208.14,208.14,3903.0,208.41,208.47,208.14,208.14,3903.0
2023-05-03 13:20:00,208.17,208.23,207.88,208.04,6672.0,208.17,208.23,207.88,208.04,6672.0
2023-05-03 13:30:00,207.95,208.19,207.76,207.99,15370.0,207.95,208.19,207.76,207.99,15370.0
2023-05-03 13:40:00,208.07,208.33,207.86,207.97,18730.0,208.07,208.33,207.86,207.97,18730.0
2023-05-03 13:50:00,207.94,208.01,207.75,207.91,20257.0,207.94,208.01,207.75,207.91,20257.0
2023-05-03 14:00:00,207.8,208.66,207.36,207.78,54242.0,207.8,208.66,207.36,207.78,54242.0
2023-05-03 14:10:00,207.75,208.88,207.54,208.73,41325.0,207.75,208.88,207.54,208.73,41325.0
2023-05-03 14:20:00,208.73,209.27,208.52,208.95,7577.0,208.73,209.27,208.52,208.95,7577.0
2023-05-03 14:30:00,208.98,209.07,207.41,208.86,12967.0,208.98,209.07,207.41,208.86,12967.0
2023-05-03 14:40:00,209.1,209.63,208.39,208.78,12470.0,209.1,209.63,208.39,208.78,12470.0
2023-05-03 14:50:00,208.76,209.69,208.28,209.66,11096.0,208.76,209.69,208.28,209.66,11096.0
2023-05-03 15:00:00,209.51,209.83,208.57,208.63,5489.0,209.51,209.83,208.57,208.63,5489.0
2023-05-03 15:10:00,208.62,208.76,208.09,208.73,8072.0,208.62,208.76,208.09,208.73,8072.0
2023-05-03 15:20:00,208.6,208.96,207.91,208.02,8560.0,208.6,208.96,207.91,208.02,8560.0
2023-05-03 15:30:00,208.06,208.14,207.63,207.84,12701.0,208.06,208.14,207.63,207.84,12701.0
2023-05-03 15:40:00,207.76,208.01,207.49,207.84,12679.0,207.76,208.01,207.49,207.84,12679.0
2023-05-03 15:50:00,207.91,208.22,207.32,207.43,66305.0,207.91,208.22,207.32,207.43,66305.0
2023-05-04 09:30:00,208.1,208.62,207.28,207.31,22843.0,208.1,208.62,207.28,207.31,22843.0
2023-05-04 09:40:00,207.18,207.48,206.12,206.82,7635.0,207.18,207.48,206.12,206.82,7635.0
2023-05-04 09:50:00,206.86,207.93,206.84,207.75,3954.0,206.86,207.93,206.84,207.75,3954.0
2023-05-04 10:00:00,207.8,208.67,207.79,208.15,12191.0,207.8,208.67,207.79,208.15,12191.0
2023-05-04 10:10:00,208.05,208.29,207.08,207.38,12531.0,208.05,208.29,207.08,207.38,12531.0
2023-05-04 10:20:00,207.46,207.57,207.06,207.32,6530.0,207.46,207.57,207.06,207.32,6530.0
2023-05-04 10:30:00,207.33,207.83,207.27,207.72,9376.0,207.33,207.83,207.27,207.72,9376.0
2023-05-04 10:40:00,207.72,208.28,207.65,208.2,13105.0,207.72,208.28,207.65,208.2,13105.0
2023-05-04 10:50:00,208.1,208.62,207.82,207.85,11587.0,208.1,208.62,207.82,207.85,11587.0
2023-05-04 11:00:00,207.87,207.87,206.91,207.29,23457.0,207.87,207.87,206.91,207.29,23457.0
2023-05-04 11:10:00,207.25,207.5,206.92,207.07,26546.0,207.25,207.5,206.92,207.07,26546.0
2023-05-04 11:20:00,207.08,207.5,206.88,207.2,13357.0,207.08,207.5,206.88,207.2,13357.0
2023-05-04 11:30:00,207.19,207.98,207.19,207.58,6625.0,207.19,207.98,207.19,207.58,6625.0
2023-05-04 11:40:00,207.6,208.0,207.57,207.95,37606.0,207.6,208.0,207.57,207.95,37606.0
2023-05-04 11:50:00,207.82,208.1,207.7,208.1,6314.0,207.82,208.1,207.7,208.1,6314.0
2023-05-04 12:00:00,208.1,208.26,207.73,208.03,6849.0,208.1,208.26,207.73,208.03,6849.0
2023-05-04 12:10:00,208.08,208.26,207.95,208.09,4793.0,208.08,208.26,207.95,208.09,4793.0
2023-05-04 12:20:00,208.24,208.53,207.99,208.03,5431.0,208.24,208.53,207.99,208.03,5431.0
2023-05-04 12:30:00,208.12,208.13,207.88,207.9,7224.0,208.12,208.13,207.88,207.9,7224.0
2023-05-04 12:40:00,208.0,208.0,207.74,207.78,3218.0,208.0,208.0,207.74,207.78,3218.0
2023-05-04 12:50:00,207.84,208.13,207.8,208.0,6351.0,207.84,208.13,207.8,208.0,6351.0
2023-05-04 13:00:00,208.0,208.28,207.93,208.06,19540.0,208.0,208.28,207.93,208.06,19540.0
2023-05-04 13:10:00,208.01,208.32,207.95,208.25,10729.0,208.01,208.32,207.95,208.25,10729.0
2023-05-04 13:20:00,208.26,208.45,207.96,208.0,15638.0,208.26,208.45,207.96,208.0,15638.0
2023-05-04 13:30:00,208.06,208.25,207.87,207.92,5503.0,208.06,208.25,207.87,207.92,5503.0
2023-05-04 13:40:00,207.92,207.99,207.51,207.52,6778.0,207.92,207.99,207.51,207.52,6778.0
2023-05-04 13:50:00,207.53,207.75,207.52,207.74,4565.0,207.53,207.75,207.52,207.74,4565.0
2023-05-04 14:00:00,207.8,207.86,207.56,207.65,3840.0,207.8,207.86,207.56,207.65,3840.0
2023-05-04 14:10:00,207.71,207.76,207.17,207.21,18029.0,207.71,207.76,207.17,207.21,18029.0
2023-05-04 14:20:00,207.2,207.21,206.49,206.49,4231.0,207.2,207.21,206.49,206.49,4231.0
2023-05-04 14:30:00,206.43,206.55,206.05,206.14,9460.0,206.43,206.55,206.05,206.14,9460.0
2023-05-04 14:40:00,206.07,206.22,205.93,205.97,6474.0,206.07,206.22,205.93,205.97,6474.0
2023-05-04 14:50:00,205.97,206.18,205.94,205.97,9728.0,205.97,206.18,205.94,205.97,9728.0
2023-05-04 15:00:00,205.97,206.5,205.97,206.16,23551.0,205.97,206.5,205.97,206.16,23551.0
2023-05-04 15:10:00,206.09,206.15,205.49,205.72,11932.0,206.09,206.15,205.49,205.72,11932.0
2023-05-04 15:20:00,205.73,205.9,205.59,205.73,13984.0,205.73,205.9,205.59,205.73,13984.0
2023-05-04 15:30:00,205.76,206.31,205.72,205.98,26633.0,205.76,206.31,205.72,205.98,26633.0
2023-05-04 15:40:00,205.99,206.03,205.31,205.47,29488.0,205.99,206.03,205.31,205.47,29488.0
2023-05-04 15:50:00,205.44,205.5,204.95,205.0,162127.0,205.44,205.5,204.95,205.0,162127.0
2023-05-05 09:30:00,205.63,206.48,204.46,204.75,30825.0,205.63,206.48,204.46,204.75,30825.0
2023-05-05 09:40:00,204.76,205.01,203.98,204.47,36013.0,204.76,205.01,203.98,204.47,36013.0
2023-05-05 09:50:00,204.5,205.55,204.48,205.49,13823.0,204.5,205.55,204.48,205.49,13823.0
2023-05-05 10:00:00,205.51,206.26,205.51,206.25,23359.0,205.51,206.26,205.51,206.25,23359.0
2023-05-05 10:10:00,206.26,206.77,206.09,206.64,35013.0,206.26,206.77,206.09,206.64,35013.0
2023-05-05 10:20:00,206.64,206.81,206.26,206.78,12668.0,206.64,206.81,206.26,206.78,12668.0
2023-05-05 10:30:00,206.76,206.99,206.38,206.48,27701.0,206.76,206.99,206.38,206.48,27701.0
2023-05-05 10:40:00,206.6,206.6,206.06,206.08,25177.0,206.6,206.6,206.06,206.08,25177.0
2023-05-05 10:50:00,206.02,206.31,205.11,205.2,27937.0,206.02,206.31,205.11,205.2,27937.0
2023-05-05 11:00:00,205.25,205.26,204.66,204.74,20607.0,205.25,205.26,204.66,204.74,20607.0
2023-05-05 11:10:00,204.74,204.94,204.23,204.34,16036.0,204.74,204.94,204.23,204.34,16036.0
2023-05-05 11:20:00,204.35,204.73,204.19,204.58,8734.0,204.35,204.73,204.19,204.58,8734.0
2023-05-05 11:30:00,204.56,204.69,204.39,204.56,11776.0,204.56,204.69,204.39,204.56,11776.0
2023-05-05 11:40:00,204.55,204.85,204.35,204.66,22701.0,204.55,204.85,204.35,204.66,22701.0
2023-05-05 11:50:00,204.68,204.73,204.09,204.12,10148.0,204.68,204.73,204.09,204.12,10148.0
2023-05-05 12:00:00,204.12,204.37,204.03,204.19,18474.0,204.12,204.37,204.03,204.19,18474.0
2023-05-05 12:10:00,204.19,204.19,203.55,203.58,16926.0,204.19,204.19,203.55,203.58,16926.0
2023-05-05 12:20:00,203.56,203.72,203.37,203.59,20541.0,203.56,203.72,203.37,203.59,20541.0
2023-05-05 12:30:00,203.68,203.98,203.58,203.94,7454.0,203.68,203.98,203.58,203.94,7454.0
2023-05-05 12:40:00,204.08,204.13,203.8,203.87,10338.0,204.08,204.13,203.8,203.87,10338.0
2023-05-05 12:50:00,203.99,204.38,203.9,204.28,12209.0,203.99,204.38,203.9,204.28,12209.0
2023-05-05 13:00:00,204.27,204.4,204.1,204.26,6155.0,204.27,204.4,204.1,204.26,6155.0
2023-05-05 13:10:00,204.27,204.49,204.2,204.29,12851.0,204.27,204.49,204.2,204.29,12851.0
2023-05-05 13:20:00,204.35,204.61,204.3,204.55,8193.0,204.35,204.61,204.3,204.55,8193.0
2023-05-05 13:30:00,204.46,204.6,204.32,204.43,5777.0,204.46,204.6,204.32,204.43,5777.0
2023-05-05 13:40:00,204.5,204.68,204.35,204.6,7752.0,204.5,204.68,204.35,204.6,7752.0
2023-05-05 13:50:00,204.64,204.72,204.46,204.58,11512.0,204.64,204.72,204.46,204.58,11512.0
2023-05-05 14:00:00,204.56,204.63,204.35,204.35,14325.0,204.56,204.63,204.35,204.35,14325.0
2023-05-05 14:10:00,204.43,204.51,204.23,204.45,12482.0,204.43,204.51,204.23,204.45,12482.0
2023-05-05 14:20:00,204.48,204.73,204.3,204.73,5692.0,204.48,204.73,204.3,204.73,5692.0
2023-05-05 14:30:00,204.82,205.14,204.77,205.12,10655.0,204.82,205.14,204.77,205.12,10655.0
2023-05-05 14:40:00,205.13,205.54,205.13,205.42,9849.0,205.13,205.54,205.13,205.42,9849.0
2023-05-05 14:50:00,205.43,205.75,205.37,205.54,11707.0,205.43,205.75,205.37,205.54,11707.0
2023-05-05 15:00:00,205.59,205.59,205.29,205.5,9393.0,205.59,205.59,205.29,205.5,9393.0
2023-05-05 15:10:00,205.42,205.48,205.15,205.16,6188.0,205.42,205.48,205.15,205.16,6188.0
2023-05-05 15:20:00,205.14,205.48,205.13,205.41,17204.0,205.14,205.48,205.13,205.41,17204.0
2023-05-05 15:30:00,205.36,205.46,205.06,205.1,32227.0,205.36,205.46,205.06,205.1,32227.0
2023-05-05 15:40:00,205.06,205.81,205.02,205.74,52858.0,205.06,205.81,205.02,205.74,52858.0
2023-05-05 15:50:00,205.76,205.76,205.07,205.2,130270.0,205.76,205.76,205.07,205.2,130270.0
2023-05-08 09:30:00,205.43,206.33,204.49,204.59,23607.0,205.43,206.33,204.49,204.59,23607.0
2023-05-08 09:40:00,204.66,204.84,203.9,203.9,9451.0,204.66,204.84,203.9,203.9,9451.0
2023-05-08 09:50:00,204.0,204.13,203.66,204.0,7472.0,204.0,204.13,203.66,204.0,7472.0
2023-05-08 10:00:00,203.9,204.26,203.56,204.04,9252.0,203.9,204.26,203.56,204.04,9252.0
2023-05-08 10:10:00,204.16,204.57,204.14,204.57,5249.0,204.16,204.57,204.14,204.57,5249.0
2023-05-08 10:20:00,204.57,204.86,204.36,204.36,6380.0,204.57,204.86,204.36,204.36,6380.0
2023-05-08 10:30:00,204.2,204.26,203.85,204.0,3713.0,204.2,204.26,203.85,204.0,3713.0
2023-05-08 10:40:00,204.04,204.48,204.04,204.43,6811.0,204.04,204.48,204.04,204.43,6811.0
2023-05-08 10:50:00,204.45,204.56,204.21,204.28,8013.0,204.45,204.56,204.21,204.28,8013.0
2023-05-08 11:00:00,204.34,204.9,204.34,204.82,6163.0,204.34,204.9,204.34,204.82,6163.0
2023-05-08 11:10:00,204.88,205.13,204.88,205.03,11712.0,204.88,205.13,204.88,205.03,11712.0
2023-05-08 11:20:00,204.93,205.06,204.67,204.67,4483.0,204.93,205.06,204.67,204.67,4483.0
2023-05-08 11:30:00,204.6,204.98,204.6,204.98,2219.0,204.6,204.98,204.6,204.98,2219.0
2023-05-08 11:40:00,204.92,205.5,204.92,205.16,11213.0,204.92,205.5,204.92,205.16,11213.0
2023-05-08 11:50:00,205.2,205.8,205.2,205.76,4183.0,205.2,205.8,205.2,205.76,4183.0
2023-05-08 12:00:00,205.83,205.83,205.54,205.54,2860.0,205.83,205.83,205.54,205.54,2860.0
2023-05-08 12:10:00,205.6,205.67,205.22,205.23,6706.0,205.6,205.67,205.22,205.23,6706.0
2023-05-08 12:20:00,205.23,205.23,204.84,204.85,4334.0,205.23,205.23,204.84,204.85,4334.0
2023-05-08 12:30:00,204.97,205.52,204.93,205.52,3408.0,204.97,205.52,204.93,205.52,3408.0
2023-05-08 12:40:00,205.5,205.84,205.41,205.75,5198.0,205.5,205.84,205.41,205.75,5198.0
2023-05-08 12:50:00,205.8,206.06,205.79,205.89,3492.0,205.8,206.06,205.79,205.89,3492.0
2023-05-08 13:00:00,205.89,205.89,205.69,205.78,1856.0,205.89,205.89,205.69,205.78,1856.0
2023-05-08 13:10:00,205.76,206.0,205.76,205.88,2607.0,205.76,206.0,205.76,205.88,2607.0
2023-05-08 13:20:00,205.84,205.88,205.69,205.76,2588.0,205.84,205.88,205.69,205.76,2588.0
2023-05-08 13:30:00,205.77,206.04,205.73,206.01,2660.0,205.77,206.04,205.73,206.01,2660.0
2023-05-08 13:40:00,205.83,205.93,205.74,205.88,4039.0,205.83,205.93,205.74,205.88,4039.0
2023-05-08 13:50:00,205.86,206.07,205.81,205.96,1777.0,205.86,206.07,205.81,205.96,1777.0
2023-05-08 14:00:00,205.95,205.95,205.07,205.08,5134.0,205.95,205.95,205.07,205.08,5134.0
2023-05-08 14:10:00,205.03,205.2,205.02,205.09,2075.0,205.03,205.2,205.02,205.09,2075.0
2023-05-08 14:20:00,205.18,205.18,205.05,205.11,1662.0,205.18,205.18,205.05,205.11,1662.0
2023-05-08 14:30:00,205.13,205.4,205.07,205.37,4465.0,205.13,205.4,205.07,205.37,4465.0
2023-05-08 14:40:00,205.36,205.77,205.36,205.74,2925.0,205.36,205.77,205.36,205.74,2925.0
2023-05-08 14:50:00,205.84,205.86,205.72,205.77,2328.0,205.84,205.86,205.72,205.77,2328.0
2023-05-08 15:00:00,205.81,205.81,205.6,205.61,3348.0,205.81,205.81,205.6,205.61,3348.0
2023-05-08 15:10:00,205.61,205.67,205.36,205.49,4400.0,205.61,205.67,205.36,205.49,4400.0
2023-05-08 15:20:00,205.63,205.63,205.43,205.52,3830.0,205.63,205.63,205.43,205.52,3830.0
2023-05-08 15:30:00,205.46,205.5,205.32,205.34,8265.0,205.46,205.5,205.32,205.34,8265.0
2023-05-08 15:40:00,205.45,205.91,205.41,205.65,14322.0,205.45,205.91,205.41,205.65,14322.0
2023-05-08 15:50:00,205.65,205.77,205.48,205.57,34092.0,205.65,205.77,205.48,205.57,34092.0
2023-05-09 09:30:00,205.45,205.56,204.65,205.24,21713.0,205.45,205.56,204.65,205.24,21713.0
2023-05-09 09:40:00,205.18,205.26,204.34,204.81,11643.0,205.18,205.26,204.34,204.81,11643.0
2023-05-09 09:50:00,204.84,205.2,204.4,205.18,7498.0,204.84,205.2,204.4,205.18,7498.0
2023-05-09 10:00:00,205.34,205.35,204.93,204.93,5989.0,205.34,205.35,204.93,204.93,5989.0
2023-05-09 10:10:00,204.94,204.96,204.43,204.87,10758.0,204.94,204.96,204.43,204.87,10758.0
2023-05-09 10:20:00,204.91,205.0,204.71,204.85,8311.0,204.91,205.0,204.71,204.85,8311.0
2023-05-09 10:30:00,204.84,204.87,204.44,204.6,14139.0,204.84,204.87,204.44,204.6,14139.0
2023-05-09 10:40:00,204.68,205.1,204.67,205.05,5695.0,204.68,205.1,204.67,205.05,5695.0
2023-05-09 10:50:00,205.03,205.27,204.94,205.03,10395.0,205.03,205.27,204.94,205.03,10395.0
2023-05-09 11:00:00,205.02,205.05,204.67,204.86,8284.0,205.02,205.05,204.67,204.86,8284.0
2023-05-09 11:10:00,204.84,205.25,204.55,205.17,7258.0,204.84,205.25,204.55,205.17,7258.0
2023-05-09 11:20:00,205.2,205.86,205.19,205.64,11204.0,205.2,205.86,205.19,205.64,11204.0
2023-05-09 11:30:00,205.64,205.74,205.42,205.74,16561.0,205.64,205.74,205.42,205.74,16561.0
2023-05-09 11:40:00,205.72,206.08,205.59,206.01,9893.0,205.72,206.08,205.59,206.01,9893.0
2023-05-09 11:50:00,206.04,206.29,205.67,205.78,20928.0,206.04,206.29,205.67,205.78,20928.0
2023-05-09 12:00:00,205.86,206.1,205.42,205.51,7497.0,205.86,206.1,205.42,205.51,7497.0
2023-05-09 12:10:00,205.38,205.38,205.18,205.19,6846.0,205.38,205.38,205.18,205.19,6846.0
2023-05-09 12:20:00,205.17,205.27,204.92,205.03,6997.0,205.17,205.27,204.92,205.03,6997.0
2023-05-09 12:30:00,205.07,205.07,204.62,204.62,7303.0,205.07,205.07,204.62,204.62,7303.0
2023-05-09 12:40:00,204.71,204.97,204.57,204.7,5027.0,204.71,204.97,204.57,204.7,5027.0
2023-05-09 12:50:00,204.69,204.95,204.65,204.93,6418.0,204.69,204.95,204.65,204.93,6418.0
2023-05-09 13:00:00,204.94,204.94,204.66,204.75,6608.0,204.94,204.94,204.66,204.75,6608.0
2023-05-09 13:10:00,204.79,204.97,204.69,204.95,5571.0,204.79,204.97,204.69,204.95,5571.0
2023-05-09 13:20:00,204.97,205.03,204.69,204.77,5428.0,204.97,205.03,204.69,204.77,5428.0
2023-05-09 13:30:00,204.7,204.78,204.59,204.6,5039.0,204.7,204.78,204.59,204.6,5039.0
2023-05-09 13:40:00,204.6,204.74,204.38,204.38,4700.0,204.6,204.74,204.38,204.38,4700.0
2023-05-09 13:50:00,204.39,204.44,204.29,204.31,7533.0,204.39,204.44,204.29,204.31,7533.0
2023-05-09 14:00:00,204.35,204.61,204.31,204.37,8103.0,204.35,204.61,204.31,204.37,8103.0
2023-05-09 14:10:00,204.44,204.44,204.31,204.32,7561.0,204.44,204.44,204.31,204.32,7561.0
2023-05-09 14:20:00,204.27,204.41,204.19,204.36,6784.0,204.27,204.41,204.19,204.36,6784.0
2023-05-09 14:30:00,204.33,204.34,204.23,204.3,5734.0,204.33,204.34,204.23,204.3,5734.0
2023-05-09 14:40:00,204.25,204.3,204.16,204.23,6100.0,204.25,204.3,204.16,204.23,6100.0
2023-05-09 14:50:00,204.17,204.22,203.91,204.13,8681.0,204.17,204.22,203.91,204.13,8681.0
2023-05-09 15:00:00,204.14,204.15,204.02,204.08,5735.0,204.14,204.15,204.02,204.08,5735.0
2023-05-09 15:10:00,204.06,204.1,203.8,203.84,8376.0,204.06,204.1,203.8,203.84,8376.0
2023-05-09 15:20:00,203.87,203.87,203.61,203.76,10977.0,203.87,203.87,203.61,203.76,10977.0
2023-05-09 15:30:00,203.76,203.79,203.48,203.48,14572.0,203.76,203.79,203.48,203.48,14572.0
2023-05-09 15:40:00,203.45,203.94,203.23,203.93,22685.0,203.45,203.94,203.23,203.93,22685.0
2023-05-09 15:50:00,204.05,204.26,203.86,203.99,87945.0,204.05,204.26,203.86,203.99,87945.0
2023-05-10 09:30:00,205.7,206.23,204.86,204.97,41027.0,205.7,206.23,204.86,204.97,41027.0
2023-05-10 09:40:00,204.95,204.95,203.94,204.05,14436.0,204.95,204.95,203.94,204.05,14436.0
2023-05-10 09:50:00,203.83,204.34,203.77,204.28,22510.0,203.83,204.34,203.77,204.28,22510.0
2023-05-10 10:00:00,204.31,205.35,204.31,204.9,53566.0,204.31,205.35,204.31,204.9,53566.0
2023-05-10 10:10:00,204.9,205.55,204.69,204.78,16552.0,204.9,205.55,204.69,204.78,16552.0
2023-05-10 10:20:00,204.85,205.37,204.85,205.09,14585.0,204.85,205.37,204.85,205.09,14585.0
2023-05-10 10:30:00,205.16,205.18,204.7,204.8,8838.0,205.16,205.18,204.7,204.8,8838.0
2023-05-10 10:40:00,204.76,204.87,203.75,204.16,11056.0,204.76,204.87,203.75,204.16,11056.0
2023-05-10 10:50:00,204.21,204.26,203.54,203.95,8421.0,204.21,204.26,203.54,203.95,8421.0
2023-05-10 11:00:00,203.97,204.36,203.97,204.33,4800.0,203.97,204.36,203.97,204.33,4800.0
2023-05-10 11:10:00,204.38,204.65,204.25,204.53,6506.0,204.38,204.65,204.25,204.53,6506.0
2023-05-10 11:20:00,204.52,205.02,204.48,205.02,4699.0,204.52,205.02,204.48,205.02,4699.0
2023-05-10 11:30:00,204.98,205.19,204.87,205.12,14750.0,204.98,205.19,204.87,205.12,14750.0
2023-05-10 11:40:00,205.12,205.2,204.84,204.92,7444.0,205.12,205.2,204.84,204.92,7444.0
2023-05-10 11:50:00,204.91,205.08,204.66,204.71,6078.0,204.91,205.08,204.66,204.71,6078.0
2023-05-10 12:00:00,204.81,204.82,204.4,204.4,2836.0,204.81,204.82,204.4,204.4,2836.0
2023-05-10 12:10:00,204.34,204.75,204.32,204.69,5012.0,204.34,204.75,204.32,204.69,5012.0
2023-05-10 12:20:00,204.81,204.81,204.51,204.66,3262.0,204.81,204.81,204.51,204.66,3262.0
2023-05-10 12:30:00,204.7,204.9,204.61,204.9,4733.0,204.7,204.9,204.61,204.9,4733.0
2023-05-10 12:40:00,204.87,204.91,204.43,204.43,4206.0,204.87,204.91,204.43,204.43,4206.0
2023-05-10 12:50:00,204.44,204.59,203.86,204.08,9016.0,204.44,204.59,203.86,204.08,9016.0
2023-05-10 13:00:00,204.0,204.12,203.7,203.7,7578.0,204.0,204.12,203.7,203.7,7578.0
2023-05-10 13:10:00,203.72,203.72,203.19,203.19,12143.0,203.72,203.72,203.19,203.19,12143.0
2023-05-10 13:20:00,203.17,203.29,202.46,202.57,11057.0,203.17,203.29,202.46,202.57,11057.0
2023-05-10 13:30:00,202.58,202.65,202.33,202.56,11218.0,202.58,202.65,202.33,202.56,11218.0
2023-05-10 13:40:00,202.48,203.08,202.38,203.08,6553.0,202.48,203.08,202.38,203.08,6553.0
2023-05-10 13:50:00,203.13,203.71,203.11,203.56,2400.0,203.13,203.71,203.11,203.56,2400.0
2023-05-10 14:00:00,203.58,203.93,203.49,203.83,6305.0,203.58,203.93,203.49,203.83,6305.0
2023-05-10 14:10:00,203.96,204.15,203.83,203.83,4493.0,203.96,204.15,203.83,203.83,4493.0
2023-05-10 14:20:00,203.9,203.93,203.44,203.47,15934.0,203.9,203.93,203.44,203.47,15934.0
2023-05-10 14:30:00,203.51,204.14,203.51,203.78,3222.0,203.51,204.14,203.51,203.78,3222.0
2023-05-10 14:40:00,203.86,204.32,203.83,204.06,7110.0,203.86,204.32,203.83,204.06,7110.0
2023-05-10 14:50:00,204.06,204.14,203.86,204.14,14273.0,204.06,204.14,203.86,204.14,14273.0
2023-05-10 15:00:00,204.15,204.45,204.06,204.3,7842.0,204.15,204.45,204.06,204.3,7842.0
2023-05-10 15:10:00,204.38,204.49,204.25,204.41,11587.0,204.38,204.49,204.25,204.41,11587.0
2023-05-10 15:20:00,204.47,205.07,204.43,204.8,83360.0,204.47,205.07,204.43,204.8,83360.0
2023-05-10 15:30:00,204.78,204.95,204.48,204.5,37642.0,204.78,204.95,204.48,204.5,37642.0
2023-05-10 15:40:00,204.51,204.6,204.39,204.5,24163.0,204.51,204.6,204.39,204.5,24163.0
2023-05-10 15:50:00,204.4,204.56,204.07,204.14,124231.0,204.4,204.56,204.07,204.14,124231.0
2023-05-11 09:30:00,203.68,203.72,201.73,201.95,20678.0,203.68,203.72,201.73,201.95,20678.0
2023-05-11 09:40:00,201.91,201.91,200.71,200.79,16088.0,201.91,201.91,200.71,200.79,16088.0
2023-05-11 09:50:00,200.74,200.89,200.35,200.47,22600.0,200.74,200.89,200.35,200.47,22600.0
2023-05-11 10:00:00,200.44,200.89,199.38,199.53,76531.0,200.44,200.89,199.38,199.53,76531.0
2023-05-11 10:10:00,199.53,200.47,199.37,200.41,63786.0,199.53,200.47,199.37,200.41,63786.0
2023-05-11 10:20:00,200.44,201.67,200.21,201.49,17189.0,200.44,201.67,200.21,201.49,17189.0
2023-05-11 10:30:00,201.37,201.55,199.9,199.9,20179.0,201.37,201.55,199.9,199.9,20179.0
2023-05-11 10:40:00,199.88,200.6,199.86,200.34,7417.0,199.88,200.6,199.86,200.34,7417.0
2023-05-11 10:50:00,200.54,200.86,200.48,200.85,8429.0,200.54,200.86,200.48,200.85,8429.0
2023-05-11 11:00:00,200.92,201.0,200.72,200.88,11521.0,200.92,201.0,200.72,200.88,11521.0
2023-05-11 11:10:00,200.9,200.99,200.67,200.94,8798.0,200.9,200.99,200.67,200.94,8798.0
2023-05-11 11:20:00,200.92,201.12,200.63,200.85,23018.0,200.92,201.12,200.63,200.85,23018.0
2023-05-11 11:30:00,200.91,201.07,200.48,200.48,26112.0,200.91,201.07,200.48,200.48,26112.0
2023-05-11 11:40:00,200.53,200.8,200.34,200.34,7513.0,200.53,200.8,200.34,200.34,7513.0
2023-05-11 11:50:00,200.26,200.56,200.21,200.52,11556.0,200.26,200.56,200.21,200.52,11556.0
2023-05-11 12:00:00,200.49,200.77,200.36,200.69,14615.0,200.49,200.77,200.36,200.69,14615.0
2023-05-11 12:10:00,200.64,200.64,200.14,200.26,17230.0,200.64,200.64,200.14,200.26,17230.0
2023-05-11 12:20:00,200.37,200.53,200.2,200.25,19312.0,200.37,200.53,200.2,200.25,19312.0
2023-05-11 12:30:00,200.23,200.64,200.23,200.58,17392.0,200.23,200.64,200.23,200.58,17392.0
2023-05-11 12:40:00,200.55,200.71,200.47,200.47,16716.0,200.55,200.71,200.47,200.47,16716.0
2023-05-11 12:50:00,200.47,200.65,200.41,200.41,12148.0,200.47,200.65,200.41,200.41,12148.0
2023-05-11 13:00:00,200.46,200.6,200.25,200.32,7609.0,200.46,200.6,200.25,200.32,7609.0
2023-05-11 13:10:00,200.33,200.37,199.86,200.06,23852.0,200.33,200.37,199.86,200.06,23852.0
2023-05-11 13:20:00,200.08,200.11,199.84,199.86,7900.0,200.08,200.11,199.84,199.86,7900.0
2023-05-11 13:30:00,199.82,200.12,199.78,200.07,12640.0,199.82,200.12,199.78,200.07,12640.0
2023-05-11 13:40:00,200.03,200.07,199.32,199.44,23604.0,200.03,200.07,199.32,199.44,23604.0
2023-05-11 13:50:00,199.48,199.92,199.39,199.89,8305.0,199.48,199.92,199.39,199.89,8305.0
2023-05-11 14:00:00,199.9,199.94,199.7,199.91,6146.0,199.9,199.94,199.7,199.91,6146.0
2023-05-11 14:10:00,199.93,200.25,199.86,199.87,22706.0,199.93,200.25,199.86,199.87,22706.0
2023-05-11 14:20:00,199.88,200.13,199.82,200.05,11736.0,199.88,200.13,199.82,200.05,11736.0
2023-05-11 14:30:00,200.09,200.31,200.01,200.25,10797.0,200.09,200.31,200.01,200.25,10797.0
2023-05-11 14:40:00,200.3,200.55,200.2,200.5,23072.0,200.3,200.55,200.2,200.5,23072.0
2023-05-11 14:50:00,200.53,200.82,200.39,200.4,39335.0,200.53,200.82,200.39,200.4,39335.0
2023-05-11 15:00:00,200.41,200.63,200.15,200.3,77263.0,200.41,200.63,200.15,200.3,77263.0
2023-05-11 15:10:00,200.3,201.02,200.3,200.75,10194.0,200.3,201.02,200.3,200.75,10194.0
2023-05-11 15:20:00,200.75,200.99,200.55,200.9,14323.0,200.75,200.99,200.55,200.9,14323.0
2023-05-11 15:30:00,200.86,201.14,200.81,200.84,23482.0,200.86,201.14,200.81,200.84,23482.0
2023-05-11 15:40:00,200.84,201.24,200.78,201.24,18944.0,200.84,201.24,200.78,201.24,18944.0
2023-05-11 15:50:00,201.19,201.55,201.08,201.43,98894.0,201.19,201.55,201.08,201.43,98894.0
2023-05-12 09:30:00,202.04,202.06,201.14,201.19,32734.0,202.04,202.06,201.14,201.19,32734.0
2023-05-12 09:40:00,201.32,202.41,201.01,202.17,15916.0,201.32,202.41,201.01,202.17,15916.0
2023-05-12 09:50:00,202.2,202.34,201.84,201.87,13130.0,202.2,202.34,201.84,201.87,13130.0
2023-05-12 10:00:00,201.72,202.12,201.28,201.64,10019.0,201.72,202.12,201.28,201.64,10019.0
2023-05-12 10:10:00,201.62,201.84,201.23,201.74,33918.0,201.62,201.84,201.23,201.74,33918.0
2023-05-12 10:20:00,201.74,201.74,201.55,201.66,8592.0,201.74,201.74,201.55,201.66,8592.0
2023-05-12 10:30:00,201.54,201.54,200.98,201.16,8563.0,201.54,201.54,200.98,201.16,8563.0
2023-05-12 10:40:00,201.17,201.33,201.05,201.29,16770.0,201.17,201.33,201.05,201.29,16770.0
2023-05-12 10:50:00,201.21,201.32,200.68,200.68,13226.0,201.21,201.32,200.68,200.68,13226.0
2023-05-12 11:00:00,200.75,200.99,200.64,200.87,15068.0,200.75,200.99,200.64,200.87,15068.0
2023-05-12 11:10:00,200.81,200.86,200.2,200.68,13544.0,200.81,200.86,200.2,200.68,13544.0
2023-05-12 11:20:00,200.69,200.82,200.45,200.56,14149.0,200.69,200.82,200.45,200.56,14149.0
2023-05-12 11:30:00,200.61,200.72,200.46,200.53,11305.0,200.61,200.72,200.46,200.53,11305.0
2023-05-12 11:40:00,200.53,200.9,200.48,200.82,5912.0,200.53,200.9,200.48,200.82,5912.0
2023-05-12 11:50:00,200.9,201.13,200.69,201.11,10058.0,200.9,201.13,200.69,201.11,10058.0
2023-05-12 12:00:00,201.09,201.13,200.53,200.55,15095.0,201.09,201.13,200.53,200.55,15095.0
2023-05-12 12:10:00,200.58,200.65,200.27,200.59,16184.0,200.58,200.65,200.27,200.59,16184.0
2023-05-12 12:20:00,200.55,200.76,200.19,200.75,6212.0,200.55,200.76,200.19,200.75,6212.0
2023-05-12 12:30:00,200.76,200.85,200.55,200.7,10545.0,200.76,200.85,200.55,200.7,10545.0
2023-05-12 12:40:00,200.74,200.74,200.3,200.3,7416.0,200.74,200.74,200.3,200.3,7416.0
2023-05-12 12:50:00,200.4,200.4,199.99,200.01,6346.0,200.4,200.4,199.99,200.01,6346.0
2023-05-12 13:00:00,199.96,200.02,199.86,199.92,5218.0,199.96,200.02,199.86,199.92,5218.0
2023-05-12 13:10:00,199.94,200.15,199.88,200.04,24892.0,199.94,200.15,199.88,200.04,24892.0
2023-05-12 13:20:00,200.04,200.6,199.91,200.53,19537.0,200.04,200.6,199.91,200.53,19537.0
2023-05-12 13:30:00,200.53,200.77,200.43,200.7,15447.0,200.53,200.77,200.43,200.7,15447.0
2023-05-12 13:40:00,200.68,200.84,200.62,200.83,17134.0,200.68,200.84,200.62,200.83,17134.0
2023-05-12 13:50:00,200.84,200.84,200.39,200.46,6828.0,200.84,200.84,200.39,200.46,6828.0
2023-05-12 14:00:00,200.47,200.76,200.24,200.69,5600.0,200.47,200.76,200.24,200.69,5600.0
2023-05-12 14:10:00,200.69,200.75,200.31,200.47,4744.0,200.69,200.75,200.31,200.47,4744.0
2023-05-12 14:20:00,200.4,200.67,200.39,200.54,4338.0,200.4,200.67,200.39,200.54,4338.0
2023-05-12 14:30:00,200.59,200.8,200.48,200.68,7812.0,200.59,200.8,200.48,200.68,7812.0
2023-05-12 14:40:00,200.7,200.79,200.42,200.62,12255.0,200.7,200.79,200.42,200.62,12255.0
2023-05-12 14:50:00,200.67,200.9,200.57,200.57,20746.0,200.67,200.9,200.57,200.57,20746.0
2023-05-12 15:00:00,200.69,200.89,200.56,200.75,14308.0,200.69,200.89,200.56,200.75,14308.0
2023-05-12 15:10:00,200.76,200.77,200.57,200.7,14959.0,200.76,200.77,200.57,200.7,14959.0
2023-05-12 15:20:00,200.7,200.76,200.51,200.53,34880.0,200.7,200.76,200.51,200.53,34880.0
2023-05-12 15:30:00,200.81,201.35,200.71,201.22,10556.0,200.81,201.35,200.71,201.22,10556.0
2023-05-12 15:40:00,201.23,201.42,201.14,201.15,17508.0,201.23,201.42,201.14,201.15,17508.0
2023-05-12 15:50:00,201.11,201.54,200.81,201.16,139964.0,201.11,201.54,200.81,201.16,139964.0
2023-05-15 09:30:00,200.86,200.86,199.02,199.45,34859.0,200.86,200.86,199.02,199.45,34859.0
2023-05-15 09:40:00,199.58,199.63,198.96,199.25,18889.0,199.58,199.63,198.96,199.25,18889.0
2023-05-15 09:50:00,199.26,199.42,198.92,199.42,13260.0,199.26,199.42,198.92,199.42,13260.0
2023-05-15 10:00:00,199.42,199.79,199.35,199.64,20289.0,199.42,199.79,199.35,199.64,20289.0
2023-05-15 10:10:00,199.72,199.92,199.58,199.9,19357.0,199.72,199.92,199.58,199.9,19357.0
2023-05-15 10:20:00,199.81,199.83,199.31,199.31,8507.0,199.81,199.83,199.31,199.31,8507.0
2023-05-15 10:30:00,199.37,199.91,199.34,199.65,8792.0,199.37,199.91,199.34,199.65,8792.0
2023-05-15 10:40:00,199.69,199.95,199.66,199.86,23540.0,199.69,199.95,199.66,199.86,23540.0
2023-05-15 10:50:00,199.86,199.93,199.66,199.72,16086.0,199.86,199.93,199.66,199.72,16086.0
2023-05-15 11:00:00,199.71,199.93,199.71,199.93,8740.0,199.71,199.93,199.71,199.93,8740.0
2023-05-15 11:10:00,199.95,200.15,199.81,199.96,46898.0,199.95,200.15,199.81,199.96,46898.0
2023-05-15 11:20:00,200.0,200.39,199.7,200.16,22558.0,200.0,200.39,199.7,200.16,22558.0
2023-05-15 11:30:00,200.19,200.28,199.95,200.18,14897.0,200.19,200.28,199.95,200.18,14897.0
2023-05-15 11:40:00,200.2,200.26,199.92,200.15,12801.0,200.2,200.26,199.92,200.15,12801.0
2023-05-15 11:50:00,200.27,200.66,200.16,200.65,15102.0,200.27,200.66,200.16,200.65,15102.0
2023-05-15 12:00:00,200.69,200.82,200.5,200.78,12758.0,200.69,200.82,200.5,200.78,12758.0
2023-05-15 12:10:00,200.77,201.31,200.72,201.29,8009.0,200.77,201.31,200.72,201.29,8009.0
2023-05-15 12:20:00,201.28,201.3,200.66,200.81,10322.0,201.28,201.3,200.66,200.81,10322.0
2023-05-15 12:30:00,200.81,200.86,200.41,200.48,10044.0,200.81,200.86,200.41,200.48,10044.0
2023-05-15 12:40:00,200.44,200.53,200.31,200.38,19566.0,200.44,200.53,200.31,200.38,19566.0
2023-05-15 12:50:00,200.4,200.78,200.3,200.78,20715.0,200.4,200.78,200.3,200.78,20715.0
2023-05-15 13:00:00,200.8,201.05,200.77,201.0,23711.0,200.8,201.05,200.77,201.0,23711.0
2023-05-15 13:10:00,201.0,201.27,200.78,201.11,47961.0,201.0,201.27,200.78,201.11,47961.0
2023-05-15 13:20:00,201.1,201.2,200.63,200.63,19007.0,201.1,201.2,200.63,200.63,19007.0
2023-05-15 13:30:00,200.68,201.1,200.57,201.09,15832.0,200.68,201.1,200.57,201.09,15832.0
2023-05-15 13:40:00,201.17,201.17,200.81,200.87,12457.0,201.17,201.17,200.81,200.87,12457.0
2023-05-15 13:50:00,200.95,201.49,200.91,201.46,8447.0,200.95,201.49,200.91,201.46,8447.0
2023-05-15 14:00:00,201.5,201.81,201.5,201.75,12986.0,201.5,201.81,201.5,201.75,12986.0
2023-05-15 14:10:00,201.74,202.12,201.71,201.95,8865.0,201.74,202.12,201.71,201.95,8865.0
2023-05-15 14:20:00,202.0,202.12,201.93,201.93,6813.0,202.0,202.12,201.93,201.93,6813.0
2023-05-15 14:30:00,201.96,202.26,201.86,202.13,6984.0,201.96,202.26,201.86,202.13,6984.0
2023-05-15 14:40:00,202.1,202.25,201.97,201.97,9352.0,202.1,202.25,201.97,201.97,9352.0
2023-05-15 14:50:00,201.93,202.03,201.74,201.89,7449.0,201.93,202.03,201.74,201.89,7449.0
2023-05-15 15:00:00,201.97,201.98,201.62,201.63,9143.0,201.97,201.98,201.62,201.63,9143.0
2023-05-15 15:10:00,201.64,201.9,201.58,201.75,63852.0,201.64,201.9,201.58,201.75,63852.0
2023-05-15 15:20:00,201.75,201.9,201.59,201.9,17115.0,201.75,201.9,201.59,201.9,17115.0
2023-05-15 15:30:00,201.82,202.02,201.67,201.78,24637.0,201.82,202.02,201.67,201.78,24637.0
2023-05-15 15:40:00,201.83,201.99,201.64,201.95,40238.0,201.83,201.99,201.64,201.95,40238.0
2023-05-15 15:50:00,201.99,202.34,201.66,202.34,139653.0,201.99,202.34,201.66,202.34,139653.0
2023-05-16 09:30:00,202.01,202.94,202.01,202.13,29952.0,202.01,202.94,202.01,202.13,29952.0
2023-05-16 09:40:00,202.26,203.3,202.22,202.89,21431.0,202.26,203.3,202.22,202.89,21431.0
2023-05-16 09:50:00,202.92,203.43,202.31,203.42,25325.0,202.92,203.43,202.31,203.42,25325.0
2023-05-16 10:00:00,203.44,203.44,202.94,202.94,9171.0,203.44,203.44,202.94,202.94,9171.0
2023-05-16 10:10:00,202.89,202.95,202.14,202.53,13364.0,202.89,202.95,202.14,202.53,13364.0
2023-05-16 10:20:00,202.45,202.46,201.91,202.33,10176.0,202.45,202.46,201.91,202.33,10176.0
2023-05-16 10:30:00,202.39,202.55,202.08,202.13,5491.0,202.39,202.55,202.08,202.13,5491.0
2023-05-16 10:40:00,202.1,202.19,202.0,202.19,4622.0,202.1,202.19,202.0,202.19,4622.0
2023-05-16 10:50:00,202.32,202.32,201.82,201.84,8522.0,202.32,202.32,201.82,201.84,8522.0
2023-05-16 11:00:00,201.85,202.2,201.84,202.17,11167.0,201.85,202.2,201.84,202.17,11167.0
2023-05-16 11:10:00,202.17,202.42,201.9,202.31,34702.0,202.17,202.42,201.9,202.31,34702.0
2023-05-16 11:20:00,202.26,202.53,202.08,202.34,14702.0,202.26,202.53,202.08,202.34,14702.0
2023-05-16 11:30:00,202.35,202.35,201.82,201.84,8520.0,202.35,202.35,201.82,201.84,8520.0
2023-05-16 11:40:00,201.81,202.2,201.73,202.16,8508.0,201.81,202.2,201.73,202.16,8508.0
2023-05-16 11:50:00,202.21,202.58,202.04,202.11,8888.0,202.21,202.58,202.04,202.11,8888.0
2023-05-16 12:00:00,201.98,202.18,201.9,202.16,9099.0,201.98,202.18,201.9,202.16,9099.0
2023-05-16 12:10:00,202.26,202.52,202.19,202.39,29402.0,202.26,202.52,202.19,202.39,29402.0
2023-05-16 12:20:00,202.4,202.76,202.3,202.76,12178.0,202.4,202.76,202.3,202.76,12178.0
2023-05-16 12:30:00,202.71,202.81,202.3,202.81,7984.0,202.71,202.81,202.3,202.81,7984.0
2023-05-16 12:40:00,202.84,202.98,202.6,202.91,16598.0,202.84,202.98,202.6,202.91,16598.0
2023-05-16 12:50:00,202.91,203.11,202.83,203.03,13126.0,202.91,203.11,202.83,203.03,13126.0
2023-05-16 13:00:00,203.11,203.54,203.1,203.54,12852.0,203.11,203.54,203.1,203.54,12852.0
2023-05-16 13:10:00,203.51,203.51,202.73,202.74,5617.0,203.51,203.51,202.73,202.74,5617.0
2023-05-16 13:20:00,202.77,202.79,202.43,202.44,3410.0,202.77,202.79,202.43,202.44,3410.0
2023-05-16 13:30:00,202.45,202.8,202.43,202.61,4600.0,202.45,202.8,202.43,202.61,4600.0
2023-05-16 13:40:00,202.61,202.9,202.61,202.9,10776.0,202.61,202.9,202.61,202.9,10776.0
2023-05-16 13:50:00,202.85,202.93,202.75,202.81,6010.0,202.85,202.93,202.75,202.81,6010.0
2023-05-16 14:00:00,202.85,202.85,202.29,202.48,9800.0,202.85,202.85,202.29,202.48,9800.0
2023-05-16 14:10:00,202.43,202.74,202.37,202.74,11586.0,202.43,202.74,202.37,202.74,11586.0
2023-05-16 14:20:00,202.83,202.99,202.77,202.96,10656.0,202.83,202.99,202.77,202.96,10656.0
2023-05-16 14:30:00,202.94,203.02,202.82,203.01,4426.0,202.94,203.02,202.82,203.01,4426.0
2023-05-16 14:40:00,203.02,203.1,202.89,202.96,10491.0,203.02,203.1,202.89,202.96,10491.0
2023-05-16 14:50:00,202.93,203.02,202.82,202.89,6694.0,202.93,203.02,202.82,202.89,6694.0
2023-05-16 15:00:00,202.88,203.03,202.84,202.84,5672.0,202.88,203.03,202.84,202.84,5672.0
2023-05-16 15:10:00,202.88,202.88,202.54,202.6,13249.0,202.88,202.88,202.54,202.6,13249.0
2023-05-16 15:20:00,202.52,202.91,202.48,202.86,13710.0,202.52,202.91,202.48,202.86,13710.0
2023-05-16 15:30:00,202.82,202.96,202.7,202.96,11209.0,202.82,202.96,202.7,202.96,11209.0
2023-05-16 15:40:00,202.93,203.08,202.79,202.91,16993.0,202.93,203.08,202.79,202.91,16993.0
2023-05-16 15:50:00,202.79,202.8,202.28,202.48,86666.0,202.79,202.8,202.28,202.48,86666.0
2023-05-17 09:30:00,202.98,204.43,202.66,203.98,29619.0,202.98,204.43,202.66,203.98,29619.0
2023-05-17 09:40:00,204.0,204.01,202.96,203.16,5454.0,204.0,204.01,202.96,203.16,5454.0
2023-05-17 09:50:00,202.87,202.91,202.16,202.16,10184.0,202.87,202.91,202.16,202.16,10184.0
2023-05-17 10:00:00,202.17,202.67,202.08,202.59,9678.0,202.17,202.67,202.08,202.59,9678.0
2023-05-17 10:10:00,202.52,202.92,202.47,202.92,4461.0,202.52,202.92,202.47,202.92,4461.0
2023-05-17 10:20:00,202.83,203.26,202.83,203.23,16250.0,202.83,203.26,202.83,203.23,16250.0
2023-05-17 10:30:00,203.24,203.55,203.1,203.47,39589.0,203.24,203.55,203.1,203.47,39589.0
2023-05-17 10:40:00,203.48,203.54,203.36,203.53,18820.0,203.48,203.54,203.36,203.53,18820.0
2023-05-17 10:50:00,203.55,204.0,203.49,203.96,11230.0,203.55,204.0,203.49,203.96,11230.0
2023-05-17 11:00:00,203.97,204.22,203.81,203.85,13739.0,203.97,204.22,203.81,203.85,13739.0
2023-05-17 11:10:00,203.83,203.93,203.52,203.62,8616.0,203.83,203.93,203.52,203.62,8616.0
2023-05-17 11:20:00,203.64,203.75,203.26,203.69,8216.0,203.64,203.75,203.26,203.69,8216.0
2023-05-17 11:30:00,203.79,203.87,203.69,203.87,4373.0,203.79,203.87,203.69,203.87,4373.0
2023-05-17 11:40:00,203.89,204.08,203.84,203.93,13932.0,203.89,204.08,203.84,203.93,13932.0
2023-05-17 11:50:00,203.85,203.86,203.62,203.76,5786.0,203.85,203.86,203.62,203.76,5786.0
2023-05-17 12:00:00,203.76,204.0,203.62,204.0,6266.0,203.76,204.0,203.62,204.0,6266.0
2023-05-17 12:10:00,203.97,204.08,203.89,203.92,6703.0,203.97,204.08,203.89,203.92,6703.0
2023-05-17 12:20:00,203.92,204.26,203.75,204.24,6276.0,203.92,204.26,203.75,204.24,6276.0
2023-05-17 12:30:00,204.24,204.33,204.16,204.33,8556.0,204.24,204.33,204.16,204.33,8556.0
2023-05-17 12:40:00,204.29,204.58,204.28,204.5,6844.0,204.29,204.58,204.28,204.5,6844.0
2023-05-17 12:50:00,204.49,204.67,204.41,204.5,7496.0,204.49,204.67,204.41,204.5,7496.0
2023-05-17 13:00:00,204.5,205.09,204.49,204.91,12138.0,204.5,205.09,204.49,204.91,12138.0
2023-05-17 13:10:00,204.93,205.13,204.86,205.1,3875.0,204.93,205.13,204.86,205.1,3875.0
2023-05-17 13:20:00,205.1,205.32,204.97,205.2,17037.0,205.1,205.32,204.97,205.2,17037.0
2023-05-17 13:30:00,205.2,205.31,205.0,205.17,22628.0,205.2,205.31,205.0,205.17,22628.0
2023-05-17 13:40:00,205.2,205.4,205.16,205.35,16892.0,205.2,205.4,205.16,205.35,16892.0
2023-05-17 13:50:00,205.33,205.56,205.02,205.52,38188.0,205.33,205.56,205.02,205.52,38188.0
2023-05-17 14:00:00,205.48,205.62,205.18,205.18,9961.0,205.48,205.62,205.18,205.18,9961.0
2023-05-17 14:10:00,205.19,205.38,205.11,205.14,8898.0,205.19,205.38,205.11,205.14,8898.0
2023-05-17 14:20:00,205.12,205.17,204.92,205.0,8904.0,205.12,205.17,204.92,205.0,8904.0
2023-05-17 14:30:00,204.92,205.04,204.72,204.73,7990.0,204.92,205.04,204.72,204.73,7990.0
2023-05-17 14:40:00,204.76,204.76,204.43,204.64,11067.0,204.76,204.76,204.43,204.64,11067.0
2023-05-17 14:50:00,204.68,204.68,204.35,204.36,11327.0,204.68,204.68,204.35,204.36,11327.0
2023-05-17 15:00:00,204.33,204.8,204.26,204.66,11456.0,204.33,204.8,204.26,204.66,11456.0
2023-05-17 15:10:00,204.7,204.77,204.45,204.47,28799.0,204.7,204.77,204.45,204.47,28799.0
2023-05-17 15:20:00,204.47,204.52,204.18,204.28,19394.0,204.47,204.52,204.18,204.28,19394.0
2023-05-17 15:30:00,204.26,204.37,203.98,204.13,13558.0,204.26,204.37,203.98,204.13,13558.0
2023-05-17 15:40:00,204.19,204.43,204.08,204.43,27844.0,204.19,204.43,204.08,204.43,27844.0
2023-05-17 15:50:00,204.49,204.58,203.97,204.07,104781.0,204.49,204.58,203.97,204.07,104781.0
2023-05-18 09:30:00,205.53,208.22,205.45,207.83,65802.0,205.53,208.22,205.45,207.83,65802.0
2023-05-18 09:40:00,207.71,209.66,207.57,209.53,83073.0,207.71,209.66,207.57,209.53,83073.0
2023-05-18 09:50:00,209.47,210.95,209.42,210.86,54068.0,209.47,210.95,209.42,210.86,54068.0
2023-05-18 10:00:00,210.85,211.82,210.77,211.54,69694.0,210.85,211.82,210.77,211.54,69694.0
2023-05-18 10:10:00,211.76,211.85,210.59,211.34,51877.0,211.76,211.85,210.59,211.34,51877.0
2023-05-18 10:20:00,211.28,212.58,211.27,212.19,100361.0,211.28,212.58,211.27,212.19,100361.0
2023-05-18 10:30:00,212.19,213.51,212.19,213.41,45461.0,212.19,213.51,212.19,213.41,45461.0
2023-05-18 10:40:00,213.45,213.72,213.1,213.58,56962.0,213.45,213.72,213.1,213.58,56962.0
2023-05-18 10:50:00,213.5,214.37,213.11,214.22,53421.0,213.5,214.37,213.11,214.22,53421.0
2023-05-18 11:00:00,214.36,215.27,214.29,215.14,39511.0,214.36,215.27,214.29,215.14,39511.0
2023-05-18 11:10:00,215.22,215.34,214.65,214.99,50391.0,215.22,215.34,214.65,214.99,50391.0
2023-05-18 11:20:00,214.94,215.71,214.54,215.66,53271.0,214.94,215.71,214.54,215.66,53271.0
2023-05-18 11:30:00,215.67,216.58,215.49,216.27,41568.0,215.67,216.58,215.49,216.27,41568.0
2023-05-18 11:40:00,216.22,217.46,216.11,217.25,96139.0,216.22,217.46,216.11,217.25,96139.0
2023-05-18 11:50:00,217.25,217.25,216.7,217.0,25328.0,217.25,217.25,216.7,217.0,25328.0
2023-05-18 12:00:00,217.0,217.12,215.8,215.98,43524.0,217.0,217.12,215.8,215.98,43524.0
2023-05-18 12:10:00,216.03,216.53,215.38,215.42,25670.0,216.03,216.53,215.38,215.42,25670.0
2023-05-18 12:20:00,215.43,216.23,215.42,216.04,74134.0,215.43,216.23,215.42,216.04,74134.0
2023-05-18 12:30:00,216.07,216.5,215.8,216.49,13094.0,216.07,216.5,215.8,216.49,13094.0
2023-05-18 12:40:00,216.45,216.86,216.29,216.82,18903.0,216.45,216.86,216.29,216.82,18903.0
2023-05-18 12:50:00,216.75,217.33,216.61,216.77,18042.0,216.75,217.33,216.61,216.77,18042.0
2023-05-18 13:00:00,216.71,216.71,216.17,216.64,12542.0,216.71,216.71,216.17,216.64,12542.0
2023-05-18 13:10:00,216.64,216.64,216.12,216.31,15918.0,216.64,216.64,216.12,216.31,15918.0
2023-05-18 13:20:00,216.28,216.44,215.87,215.9,17609.0,216.28,216.44,215.87,215.9,17609.0
2023-05-18 13:30:00,215.87,216.28,215.69,215.7,12300.0,215.87,216.28,215.69,215.7,12300.0
2023-05-18 13:40:00,215.6,215.6,215.14,215.14,15933.0,215.6,215.6,215.14,215.14,15933.0
2023-05-18 13:50:00,215.13,215.13,214.64,214.86,15871.0,215.13,215.13,214.64,214.86,15871.0
2023-05-18 14:00:00,214.89,215.08,214.67,214.82,24963.0,214.89,215.08,214.67,214.82,24963.0
2023-05-18 14:10:00,214.85,215.11,214.64,215.11,23957.0,214.85,215.11,214.64,215.11,23957.0
2023-05-18 14:20:00,215.17,215.31,214.63,214.63,23513.0,215.17,215.31,214.63,214.63,23513.0
2023-05-18 14:30:00,214.68,215.02,214.31,214.97,22426.0,214.68,215.02,214.31,214.97,22426.0
2023-05-18 14:40:00,215.0,215.34,214.93,215.27,26460.0,215.0,215.34,214.93,215.27,26460.0
2023-05-18 14:50:00,215.28,215.35,214.94,215.31,38653.0,215.28,215.35,214.94,215.31,38653.0
2023-05-18 15:00:00,215.35,215.41,214.78,214.91,22377.0,215.35,215.41,214.78,214.91,22377.0
2023-05-18 15:10:00,214.92,215.95,214.83,215.95,37475.0,214.92,215.95,214.83,215.95,37475.0
2023-05-18 15:20:00,215.91,216.08,215.58,216.04,51420.0,215.91,216.08,215.58,216.04,51420.0
2023-05-18 15:30:00,216.01,216.42,215.91,216.02,111616.0,216.01,216.42,215.91,216.02,111616.0
2023-05-18 15:40:00,215.99,216.39,215.87,215.97,62912.0,215.99,216.39,215.87,215.97,62912.0
2023-05-18 15:50:00,216.0,217.01,216.0,216.85,170001.0,216.0,217.01,216.0,216.85,170001.0
2023-05-19 09:30:00,217.91,219.09,217.53,217.74,90922.0,217.91,219.09,217.53,217.74,90922.0
2023-05-19 09:40:00,217.6,218.48,217.59,218.26,21238.0,217.6,218.48,217.59,218.26,21238.0
2023-05-19 09:50:00,218.26,218.3,217.67,217.96,25612.0,218.26,218.3,217.67,217.96,25612.0
2023-05-19 10:00:00,218.02,218.21,216.06,216.45,45805.0,218.02,218.21,216.06,216.45,45805.0
2023-05-19 10:10:00,216.53,217.4,216.47,217.29,19397.0,216.53,217.4,216.47,217.29,19397.0
2023-05-19 10:20:00,217.31,217.75,217.06,217.22,15954.0,217.31,217.75,217.06,217.22,15954.0
2023-05-19 10:30:00,217.28,217.73,217.26,217.65,21329.0,217.28,217.73,217.26,217.65,21329.0
2023-05-19 10:40:00,217.62,217.75,216.82,216.86,22944.0,217.62,217.75,216.82,216.86,22944.0
2023-05-19 10:50:00,216.94,217.39,216.41,216.61,13363.0,216.94,217.39,216.41,216.61,13363.0
2023-05-19 11:00:00,216.61,216.61,215.77,215.8,14897.0,216.61,216.61,215.77,215.8,14897.0
2023-05-19 11:10:00,215.82,216.03,215.57,215.76,11328.0,215.82,216.03,215.57,215.76,11328.0
2023-05-19 11:20:00,215.82,216.29,215.67,215.67,11599.0,215.82,216.29,215.67,215.67,11599.0
2023-05-19 11:30:00,215.64,215.92,215.41,215.41,9962.0,215.64,215.92,215.41,215.41,9962.0
2023-05-19 11:40:00,215.34,216.35,215.33,216.31,9393.0,215.34,216.35,215.33,216.31,9393.0
2023-05-19 11:50:00,216.29,216.5,215.99,216.12,10943.0,216.29,216.5,215.99,216.12,10943.0
2023-05-19 12:00:00,216.11,216.29,215.46,215.46,8035.0,216.11,216.29,215.46,215.46,8035.0
2023-05-19 12:10:00,215.64,215.69,215.19,215.29,6921.0,215.64,215.69,215.19,215.29,6921.0
2023-05-19 12:20:00,215.4,215.47,215.11,215.12,7427.0,215.4,215.47,215.11,215.12,7427.0
2023-05-19 12:30:00,215.04,215.33,214.78,215.32,10171.0,215.04,215.33,214.78,215.32,10171.0
2023-05-19 12:40:00,215.29,215.73,215.25,215.68,7159.0,215.29,215.73,215.25,215.68,7159.0
2023-05-19 12:50:00,215.62,216.0,215.53,215.64,8739.0,215.62,216.0,215.53,215.64,8739.0
2023-05-19 13:00:00,215.61,215.8,215.44,215.47,7272.0,215.61,215.8,215.44,215.47,7272.0
2023-05-19 13:10:00,215.42,215.65,215.31,215.64,6800.0,215.42,215.65,215.31,215.64,6800.0
2023-05-19 13:20:00,215.66,215.84,215.52,215.59,4868.0,215.66,215.84,215.52,215.59,4868.0
2023-05-19 13:30:00,215.64,215.8,215.54,215.8,5912.0,215.64,215.8,215.54,215.8,5912.0
2023-05-19 13:40:00,215.74,215.74,215.47,215.48,7190.0,215.74,215.74,215.47,215.48,7190.0
2023-05-19 13:50:00,215.42,215.55,215.33,215.49,8058.0,215.42,215.55,215.33,215.49,8058.0
2023-05-19 14:00:00,215.47,215.57,215.4,215.42,8388.0,215.47,215.57,215.4,215.42,8388.0
2023-05-19 14:10:00,215.42,215.6,215.24,215.6,10240.0,215.42,215.6,215.24,215.6,10240.0
2023-05-19 14:20:00,215.65,215.86,215.55,215.55,6987.0,215.65,215.86,215.55,215.55,6987.0
2023-05-19 14:30:00,215.51,215.58,215.22,215.58,8750.0,215.51,215.58,215.22,215.58,8750.0
2023-05-19 14:40:00,215.6,215.73,215.36,215.66,10239.0,215.6,215.73,215.36,215.66,10239.0
2023-05-19 14:50:00,215.66,216.25,215.66,216.07,17702.0,215.66,216.25,215.66,216.07,17702.0
2023-05-19 15:00:00,216.05,216.33,216.03,216.12,28104.0,216.05,216.33,216.03,216.12,28104.0
2023-05-19 15:10:00,216.16,216.27,216.03,216.09,28112.0,216.16,216.27,216.03,216.09,28112.0
2023-05-19 15:20:00,216.09,216.37,215.87,216.33,28424.0,216.09,216.37,215.87,216.33,28424.0
2023-05-19 15:30:00,216.33,216.52,216.2,216.46,41730.0,216.33,216.52,216.2,216.46,41730.0
2023-05-19 15:40:00,216.46,216.71,216.27,216.36,48067.0,216.46,216.71,216.27,216.36,48067.0
2023-05-19 15:50:00,216.33,216.8,216.19,216.7,158491.0,216.33,216.8,216.19,216.7,158491.0
2023-05-22 09:30:00,215.55,215.93,214.21,215.86,38615.0,215.55,215.93,214.21,215.86,38615.0
2023-05-22 09:40:00,215.79,215.94,215.01,215.02,18551.0,215.79,215.94,215.01,215.02,18551.0
2023-05-22 09:50:00,215.05,215.55,214.79,215.37,69328.0,215.05,215.55,214.79,215.37,69328.0
2023-05-22 10:00:00,215.28,215.43,213.56,213.82,43594.0,215.28,215.43,213.56,213.82,43594.0
2023-05-22 10:10:00,213.84,214.6,213.84,214.53,12104.0,213.84,214.6,213.84,214.53,12104.0
2023-05-22 10:20:00,214.52,214.94,214.32,214.63,28689.0,214.52,214.94,214.32,214.63,28689.0
2023-05-22 10:30:00,214.71,214.84,214.37,214.62,16299.0,214.71,214.84,214.37,214.62,16299.0
2023-05-22 10:40:00,214.56,214.85,214.38,214.42,10214.0,214.56,214.85,214.38,214.42,10214.0
2023-05-22 10:50:00,214.38,214.87,214.32,214.86,15801.0,214.38,214.87,214.32,214.86,15801.0
2023-05-22 11:00:00,214.93,214.95,214.13,214.3,14470.0,214.93,214.95,214.13,214.3,14470.0
2023-05-22 11:10:00,214.3,214.37,213.88,214.06,31129.0,214.3,214.37,213.88,214.06,31129.0
2023-05-22 11:20:00,214.02,214.27,213.81,213.83,11628.0,214.02,214.27,213.81,213.83,11628.0
2023-05-22 11:30:00,213.86,213.94,212.96,212.96,20271.0,213.86,213.94,212.96,212.96,20271.0
2023-05-22 11:40:00,212.94,212.94,212.42,212.7,14608.0,212.94,212.94,212.42,212.7,14608.0
2023-05-22 11:50:00,212.69,212.99,212.5,212.95,14358.0,212.69,212.99,212.5,212.95,14358.0
2023-05-22 12:00:00,213.01,213.32,213.01,213.26,9264.0,213.01,213.32,213.01,213.26,9264.0
2023-05-22 12:10:00,213.25,213.43,213.15,213.2,12147.0,213.25,213.43,213.15,213.2,12147.0
2023-05-22 12:20:00,213.17,213.17,212.27,212.28,17074.0,213.17,213.17,212.27,212.28,17074.0
2023-05-22 12:30:00,212.38,212.65,212.08,212.33,14645.0,212.38,212.65,212.08,212.33,14645.0
2023-05-22 12:40:00,212.27,212.45,212.24,212.29,10944.0,212.27,212.45,212.24,212.29,10944.0
2023-05-22 12:50:00,212.3,212.4,212.0,212.4,11557.0,212.3,212.4,212.0,212.4,11557.0
2023-05-22 13:00:00,212.36,212.47,212.23,212.24,10090.0,212.36,212.47,212.23,212.24,10090.0
2023-05-22 13:10:00,212.17,212.23,211.55,211.87,15761.0,212.17,212.23,211.55,211.87,15761.0
2023-05-22 13:20:00,211.93,211.99,211.71,211.71,6615.0,211.93,211.99,211.71,211.71,6615.0
2023-05-22 13:30:00,211.74,212.45,211.74,212.45,15937.0,211.74,212.45,211.74,212.45,15937.0
2023-05-22 13:40:00,212.51,212.72,212.4,212.4,15473.0,212.51,212.72,212.4,212.4,15473.0
2023-05-22 13:50:00,212.49,212.5,212.0,212.05,9355.0,212.49,212.5,212.0,212.05,9355.0
2023-05-22 14:00:00,212.01,212.23,211.91,212.23,10278.0,212.01,212.23,211.91,212.23,10278.0
2023-05-22 14:10:00,212.25,212.25,211.8,212.12,20153.0,212.25,212.25,211.8,212.12,20153.0
2023-05-22 14:20:00,212.08,212.31,212.0,212.18,10840.0,212.08,212.31,212.0,212.18,10840.0
2023-05-22 14:30:00,212.17,212.33,212.09,212.14,18572.0,212.17,212.33,212.09,212.14,18572.0
2023-05-22 14:40:00,212.18,212.36,212.1,212.35,10713.0,212.18,212.36,212.1,212.35,10713.0
2023-05-22 14:50:00,212.39,212.71,212.16,212.27,15986.0,212.39,212.71,212.16,212.27,15986.0
2023-05-22 15:00:00,212.3,212.4,212.07,212.21,16211.0,212.3,212.4,212.07,212.21,16211.0
2023-05-22 15:10:00,212.22,212.49,212.11,212.43,26283.0,212.22,212.49,212.11,212.43,26283.0
2023-05-22 15:20:00,212.43,212.47,211.83,212.11,28892.0,212.43,212.47,211.83,212.11,28892.0
2023-05-22 15:30:00,212.06,212.07,211.85,211.99,24119.0,212.06,212.07,211.85,211.99,24119.0
2023-05-22 15:40:00,212.0,212.14,211.82,211.83,49376.0,212.0,212.14,211.82,211.83,49376.0
2023-05-22 15:50:00,211.85,211.88,211.4,211.63,149581.0,211.85,211.88,211.4,211.63,149581.0
2023-05-23 09:30:00,210.88,211.07,209.81,210.15,32169.0,210.88,211.07,209.81,210.15,32169.0
2023-05-23 09:40:00,210.2,210.28,208.91,209.62,13129.0,210.2,210.28,208.91,209.62,13129.0
2023-05-23 09:50:00,209.66,209.73,208.87,208.88,14146.0,209.66,209.73,208.87,208.88,14146.0
2023-05-23 10:00:00,208.74,209.12,208.26,208.28,36178.0,208.74,209.12,208.26,208.28,36178.0
2023-05-23 10:10:00,208.32,208.32,207.22,207.83,34204.0,208.32,208.32,207.22,207.83,34204.0
2023-05-23 10:20:00,207.89,208.16,207.68,207.82,17751.0,207.89,208.16,207.68,207.82,17751.0
2023-05-23 10:30:00,207.91,207.91,207.45,207.52,15049.0,207.91,207.91,207.45,207.52,15049.0
2023-05-23 10:40:00,207.56,207.66,207.4,207.56,14619.0,207.56,207.66,207.4,207.56,14619.0
2023-05-23 10:50:00,207.62,207.62,206.69,206.77,11298.0,207.62,207.62,206.69,206.77,11298.0
2023-05-23 11:00:00,206.78,206.81,206.37,206.52,17885.0,206.78,206.81,206.37,206.52,17885.0
2023-05-23 11:10:00,206.62,206.66,205.9,206.3,9293.0,206.62,206.66,205.9,206.3,9293.0
2023-05-23 11:20:00,206.28,206.32,205.8,205.8,13702.0,206.28,206.32,205.8,205.8,13702.0
2023-05-23 11:30:00,205.84,205.93,205.43,205.69,11090.0,205.84,205.93,205.43,205.69,11090.0
2023-05-23 11:40:00,205.68,205.72,205.4,205.67,9814.0,205.68,205.72,205.4,205.67,9814.0
2023-05-23 11:50:00,205.67,206.29,205.49,206.05,15859.0,205.67,206.29,205.49,206.05,15859.0
2023-05-23 12:00:00,206.09,206.35,205.47,205.82,13667.0,206.09,206.35,205.47,205.82,13667.0
2023-05-23 12:10:00,205.73,206.09,205.59,206.04,12159.0,205.73,206.09,205.59,206.04,12159.0
2023-05-23 12:20:00,206.08,206.09,205.85,206.02,15914.0,206.08,206.09,205.85,206.02,15914.0
2023-05-23 12:30:00,205.99,206.12,205.67,205.67,11524.0,205.99,206.12,205.67,205.67,11524.0
2023-05-23 12:40:00,205.78,205.79,205.18,205.33,11233.0,205.78,205.79,205.18,205.33,11233.0
2023-05-23 12:50:00,205.36,206.11,205.35,205.75,16209.0,205.36,206.11,205.35,205.75,16209.0
2023-05-23 13:00:00,205.72,205.79,205.39,205.76,11079.0,205.72,205.79,205.39,205.76,11079.0
2023-05-23 13:10:00,205.71,206.16,205.7,206.02,8337.0,205.71,206.16,205.7,206.02,8337.0
2023-05-23 13:20:00,205.97,205.99,205.61,205.61,6412.0,205.97,205.99,205.61,205.61,6412.0
2023-05-23 13:30:00,205.61,206.1,205.46,206.0,8433.0,205.61,206.1,205.46,206.0,8433.0
2023-05-23 13:40:00,205.97,206.11,205.83,205.89,9397.0,205.97,206.11,205.83,205.89,9397.0
2023-05-23 13:50:00,205.93,206.12,205.8,205.89,7941.0,205.93,206.12,205.8,205.89,7941.0
2023-05-23 14:00:00,205.86,206.05,205.86,205.86,9195.0,205.86,206.05,205.86,205.86,9195.0
2023-05-23 14:10:00,205.93,206.03,205.53,205.66,13636.0,205.93,206.03,205.53,205.66,13636.0
2023-05-23 14:20:00,205.67,206.2,205.38,205.91,15155.0,205.67,206.2,205.38,205.91,15155.0
2023-05-23 14:30:00,205.87,206.08,205.27,205.5,13539.0,205.87,206.08,205.27,205.5,13539.0
2023-05-23 14:40:00,205.54,205.89,205.41,205.86,14280.0,205.54,205.89,205.41,205.86,14280.0
2023-05-23 14:50:00,205.86,206.25,205.84,206.2,11813.0,205.86,206.25,205.84,206.2,11813.0
2023-05-23 15:00:00,206.24,206.3,205.96,206.22,15719.0,206.24,206.3,205.96,206.22,15719.0
2023-05-23 15:10:00,206.23,206.55,205.91,205.94,16843.0,206.23,206.55,205.91,205.94,16843.0
2023-05-23 15:20:00,206.0,206.42,206.0,206.4,18251.0,206.0,206.42,206.0,206.4,18251.0
2023-05-23 15:30:00,206.41,206.59,206.07,206.13,21034.0,206.41,206.59,206.07,206.13,21034.0
2023-05-23 15:40:00,206.11,206.53,206.1,206.36,34629.0,206.11,206.53,206.1,206.36,34629.0
2023-05-23 15:50:00,206.25,206.4,205.63,205.8,136897.0,206.25,206.4,205.63,205.8,136897.0
2023-05-24 09:30:00,204.41,204.52,203.19,204.28,32381.0,204.41,204.52,203.19,204.28,32381.0
2023-05-24 09:40:00,204.39,204.75,203.57,203.89,13359.0,204.39,204.75,203.57,203.89,13359.0
2023-05-24 09:50:00,204.01,204.82,203.53,204.31,23004.0,204.01,204.82,203.53,204.31,23004.0
2023-05-24 10:00:00,204.25,204.75,203.28,203.37,13324.0,204.25,204.75,203.28,203.37,13324.0
2023-05-24 10:10:00,203.44,204.12,203.32,203.93,17022.0,203.44,204.12,203.32,203.93,17022.0
2023-05-24 10:20:00,203.98,204.02,203.47,203.47,8746.0,203.98,204.02,203.47,203.47,8746.0
2023-05-24 10:30:00,203.44,204.33,203.25,204.1,15691.0,203.44,204.33,203.25,204.1,15691.0
2023-05-24 10:40:00,204.14,204.5,204.05,204.06,7604.0,204.14,204.5,204.05,204.06,7604.0
2023-05-24 10:50:00,204.09,204.12,203.43,203.55,7921.0,204.09,204.12,203.43,203.55,7921.0
2023-05-24 11:00:00,203.55,203.92,203.13,203.9,13312.0,203.55,203.92,203.13,203.9,13312.0
2023-05-24 11:10:00,203.98,204.42,203.91,204.28,15048.0,203.98,204.42,203.91,204.28,15048.0
2023-05-24 11:20:00,204.28,204.89,204.24,204.28,12889.0,204.28,204.89,204.24,204.28,12889.0
2023-05-24 11:30:00,204.32,204.95,204.15,204.79,16513.0,204.32,204.95,204.15,204.79,16513.0
2023-05-24 11:40:00,204.79,204.79,204.35,204.56,12279.0,204.79,204.79,204.35,204.56,12279.0
2023-05-24 11:50:00,204.79,204.85,204.33,204.36,6490.0,204.79,204.85,204.33,204.36,6490.0
2023-05-24 12:00:00,204.33,204.63,204.28,204.28,6300.0,204.33,204.63,204.28,204.28,6300.0
2023-05-24 12:10:00,204.37,204.37,203.73,203.87,6904.0,204.37,204.37,203.73,203.87,6904.0
2023-05-24 12:20:00,203.86,204.01,203.63,203.9,7552.0,203.86,204.01,203.63,203.9,7552.0
2023-05-24 12:30:00,203.88,204.04,203.65,203.72,14428.0,203.88,204.04,203.65,203.72,14428.0
2023-05-24 12:40:00,203.73,203.88,203.69,203.88,3209.0,203.73,203.88,203.69,203.88,3209.0
2023-05-24 12:50:00,203.97,204.01,203.68,203.78,8833.0,203.97,204.01,203.68,203.78,8833.0
2023-05-24 13:00:00,203.8,203.84,203.51,203.58,7369.0,203.8,203.84,203.51,203.58,7369.0
2023-05-24 13:10:00,203.56,203.62,203.18,203.62,9063.0,203.56,203.62,203.18,203.62,9063.0
2023-05-24 13:20:00,203.64,203.84,203.52,203.81,9461.0,203.64,203.84,203.52,203.81,9461.0
2023-05-24 13:30:00,203.77,204.3,203.76,204.16,8514.0,203.77,204.3,203.76,204.16,8514.0
2023-05-24 13:40:00,204.11,204.26,204.0,204.09,14021.0,204.11,204.26,204.0,204.09,14021.0
2023-05-24 13:50:00,204.12,204.44,204.06,204.42,7765.0,204.12,204.44,204.06,204.42,7765.0
2023-05-24 14:00:00,204.49,204.6,204.12,204.38,8064.0,204.49,204.6,204.12,204.38,8064.0
2023-05-24 14:10:00,204.4,204.45,204.16,204.44,7555.0,204.4,204.45,204.16,204.44,7555.0
2023-05-24 14:20:00,204.36,204.36,203.93,203.96,5815.0,204.36,204.36,203.93,203.96,5815.0
2023-05-24 14:30:00,203.96,203.98,203.73,203.77,10944.0,203.96,203.98,203.73,203.77,10944.0
2023-05-24 14:40:00,203.77,203.86,203.44,203.46,6514.0,203.77,203.86,203.44,203.46,6514.0
2023-05-24 14:50:00,203.52,203.69,203.31,203.38,8817.0,203.52,203.69,203.31,203.38,8817.0
2023-05-24 15:00:00,203.42,203.94,203.33,203.81,10000.0,203.42,203.94,203.33,203.81,10000.0
2023-05-24 15:10:00,203.77,204.22,203.69,204.22,17485.0,203.77,204.22,203.69,204.22,17485.0
2023-05-24 15:20:00,204.32,204.7,204.0,204.55,31323.0,204.32,204.7,204.0,204.55,31323.0
2023-05-24 15:30:00,204.56,204.8,204.12,204.23,25224.0,204.56,204.8,204.12,204.23,25224.0
2023-05-24 15:40:00,204.23,204.25,203.5,203.69,25745.0,204.23,204.25,203.5,203.69,25745.0
2023-05-24 15:50:00,203.62,203.92,203.31,203.66,193402.0,203.62,203.92,203.31,203.66,193402.0
2023-05-25 09:30:00,208.75,214.12,208.5,213.71,137440.0,208.75,214.12,208.5,213.71,137440.0
2023-05-25 09:40:00,213.98,215.79,213.74,214.97,85306.0,213.98,215.79,213.74,214.97,85306.0
2023-05-25 09:50:00,215.22,216.63,214.94,215.36,70743.0,215.22,216.63,214.94,215.36,70743.0
2023-05-25 10:00:00,215.36,215.59,214.36,214.84,54163.0,215.36,215.59,214.36,214.84,54163.0
2023-05-25 10:10:00,214.84,215.65,214.63,215.0,73839.0,214.84,215.65,214.63,215.0,73839.0
2023-05-25 10:20:00,214.89,216.14,214.76,215.94,56786.0,214.89,216.14,214.76,215.94,56786.0
2023-05-25 10:30:00,216.04,216.88,215.61,216.85,42610.0,216.04,216.88,215.61,216.85,42610.0
2023-05-25 10:40:00,216.99,218.13,216.82,218.13,88818.0,216.99,218.13,216.82,218.13,88818.0
2023-05-25 10:50:00,218.13,218.87,217.87,218.64,97553.0,218.13,218.87,217.87,218.64,97553.0
2023-05-25 11:00:00,218.59,221.03,218.36,220.95,107177.0,218.59,221.03,218.36,220.95,107177.0
2023-05-25 11:10:00,221.0,221.02,220.08,220.5,37534.0,221.0,221.02,220.08,220.5,37534.0
2023-05-25 11:20:00,220.38,221.2,220.35,221.12,63995.0,220.38,221.2,220.35,221.12,63995.0
2023-05-25 11:30:00,221.12,221.8,221.12,221.48,60692.0,221.12,221.8,221.12,221.48,60692.0
2023-05-25 11:40:00,221.48,221.6,221.19,221.49,97568.0,221.48,221.6,221.19,221.49,97568.0
2023-05-25 11:50:00,221.59,221.8,221.2,221.67,18001.0,221.59,221.8,221.2,221.67,18001.0
2023-05-25 12:00:00,221.73,221.92,221.51,221.57,31226.0,221.73,221.92,221.51,221.57,31226.0
2023-05-25 12:10:00,221.63,223.15,221.63,222.92,44077.0,221.63,223.15,221.63,222.92,44077.0
2023-05-25 12:20:00,222.98,223.17,222.49,222.98,65116.0,222.98,223.17,222.49,222.98,65116.0
2023-05-25 12:30:00,222.94,223.42,222.53,223.34,61331.0,222.94,223.42,222.53,223.34,61331.0
2023-05-25 12:40:00,223.27,224.16,223.0,223.24,53276.0,223.27,224.16,223.0,223.24,53276.0
2023-05-25 12:50:00,223.24,223.79,223.0,223.71,25222.0,223.24,223.79,223.0,223.71,25222.0
2023-05-25 13:00:00,223.8,224.0,223.27,223.48,51704.0,223.8,224.0,223.27,223.48,51704.0
2023-05-25 13:10:00,223.48,223.6,223.17,223.26,31379.0,223.48,223.6,223.17,223.26,31379.0
2023-05-25 13:20:00,223.28,223.74,222.83,223.47,36870.0,223.28,223.74,222.83,223.47,36870.0
2023-05-25 13:30:00,223.6,224.0,223.4,223.53,31025.0,223.6,224.0,223.4,223.53,31025.0
2023-05-25 13:40:00,223.53,223.88,223.31,223.41,27096.0,223.53,223.88,223.31,223.41,27096.0
2023-05-25 13:50:00,223.47,223.83,222.94,223.55,45348.0,223.47,223.83,222.94,223.55,45348.0
2023-05-25 14:00:00,223.49,224.42,223.46,224.24,41452.0,223.49,224.42,223.46,224.24,41452.0
2023-05-25 14:10:00,224.24,225.29,224.24,225.05,78512.0,224.24,225.29,224.24,225.05,78512.0
2023-05-25 14:20:00,225.09,225.24,224.8,225.19,41501.0,225.09,225.24,224.8,225.19,41501.0
2023-05-25 14:30:00,225.15,225.2,224.19,224.39,50272.0,225.15,225.2,224.19,224.39,50272.0
2023-05-25 14:40:00,224.43,224.64,223.33,223.67,28710.0,224.43,224.64,223.33,223.67,28710.0
2023-05-25 14:50:00,223.67,224.29,223.67,224.06,62972.0,223.67,224.29,223.67,224.06,62972.0
2023-05-25 15:00:00,224.07,224.55,223.68,224.51,55151.0,224.07,224.55,223.68,224.51,55151.0
2023-05-25 15:10:00,224.56,224.56,224.12,224.42,41384.0,224.56,224.56,224.12,224.42,41384.0
2023-05-25 15:20:00,224.4,225.46,224.39,225.27,47495.0,224.4,225.46,224.39,225.27,47495.0
2023-05-25 15:30:00,225.27,225.27,224.82,225.03,63499.0,225.27,225.27,224.82,225.03,63499.0
2023-05-25 15:40:00,225.07,225.22,224.75,224.82,55116.0,225.07,225.22,224.75,224.82,55116.0
2023-05-25 15:50:00,224.86,224.99,224.12,224.48,147105.0,224.86,224.99,224.12,224.48,147105.0
2023-05-26 09:30:00,225.94,228.35,225.94,226.88,64757.0,225.94,228.35,225.94,226.88,64757.0
2023-05-26 09:40:00,227.02,228.77,226.76,228.76,50969.0,227.02,228.77,226.76,228.76,50969.0
2023-05-26 09:50:00,228.79,228.86,228.29,228.36,40575.0,228.79,228.86,228.29,228.36,40575.0
2023-05-26 10:00:00,228.36,228.8,227.69,228.15,33259.0,228.36,228.8,227.69,228.15,33259.0
2023-05-26 10:10:00,228.25,230.24,228.24,230.16,82155.0,228.25,230.24,228.24,230.16,82155.0
2023-05-26 10:20:00,230.25,230.58,229.8,230.42,40725.0,230.25,230.58,229.8,230.42,40725.0
2023-05-26 10:30:00,230.47,231.29,230.11,231.21,63765.0,230.47,231.29,230.11,231.21,63765.0
2023-05-26 10:40:00,231.15,231.97,230.97,231.62,71897.0,231.15,231.97,230.97,231.62,71897.0
2023-05-26 10:50:00,231.62,232.14,231.32,232.06,40958.0,231.62,232.14,231.32,232.06,40958.0
2023-05-26 11:00:00,231.98,232.09,230.5,230.5,26674.0,231.98,232.09,230.5,230.5,26674.0
2023-05-26 11:10:00,230.52,230.79,230.13,230.2,32868.0,230.52,230.79,230.13,230.2,32868.0
2023-05-26 11:20:00,230.27,230.81,230.1,230.65,25882.0,230.27,230.81,230.1,230.65,25882.0
2023-05-26 11:30:00,230.62,230.82,229.8,230.03,21971.0,230.62,230.82,229.8,230.03,21971.0
2023-05-26 11:40:00,230.08,230.84,230.07,230.62,18187.0,230.08,230.84,230.07,230.62,18187.0
2023-05-26 11:50:00,230.67,230.97,229.93,229.93,20003.0,230.67,230.97,229.93,229.93,20003.0
2023-05-26 12:00:00,229.92,229.92,229.14,229.16,16998.0,229.92,229.92,229.14,229.16,16998.0
2023-05-26 12:10:00,229.02,229.17,228.6,228.67,33485.0,229.02,229.17,228.6,228.67,33485.0
2023-05-26 12:20:00,228.61,229.9,228.59,229.9,54632.0,228.61,229.9,228.59,229.9,54632.0
2023-05-26 12:30:00,229.9,229.9,229.05,229.36,24687.0,229.9,229.9,229.05,229.36,24687.0
2023-05-26 12:40:00,229.4,229.74,229.39,229.74,13656.0,229.4,229.74,229.39,229.74,13656.0
2023-05-26 12:50:00,229.67,229.67,229.08,229.32,16708.0,229.67,229.67,229.08,229.32,16708.0
2023-05-26 13:00:00,229.35,230.15,229.23,230.08,12232.0,229.35,230.15,229.23,230.08,12232.0
2023-05-26 13:10:00,230.08,230.11,229.67,229.91,12835.0,230.08,230.11,229.67,229.91,12835.0
2023-05-26 13:20:00,229.96,230.4,229.83,229.92,13969.0,229.96,230.4,229.83,229.92,13969.0
2023-05-26 13:30:00,229.84,229.85,228.93,229.37,14139.0,229.84,229.85,228.93,229.37,14139.0
2023-05-26 13:40:00,229.4,229.51,228.95,229.21,11867.0,229.4,229.51,228.95,229.21,11867.0
2023-05-26 13:50:00,229.25,229.42,229.0,229.3,13112.0,229.25,229.42,229.0,229.3,13112.0
2023-05-26 14:00:00,229.3,229.54,228.89,228.93,11703.0,229.3,229.54,228.89,228.93,11703.0
2023-05-26 14:10:00,229.0,229.14,228.58,228.58,15938.0,229.0,229.14,228.58,228.58,15938.0
2023-05-26 14:20:00,228.6,229.01,228.6,228.84,10668.0,228.6,229.01,228.6,228.84,10668.0
2023-05-26 14:30:00,228.87,229.42,228.87,229.4,25364.0,228.87,229.42,228.87,229.4,25364.0
2023-05-26 14:40:00,229.44,230.08,229.36,229.65,30751.0,229.44,230.08,229.36,229.65,30751.0
2023-05-26 14:50:00,229.67,229.67,229.18,229.18,14346.0,229.67,229.67,229.18,229.18,14346.0
2023-05-26 15:00:00,229.2,229.7,229.11,229.62,20061.0,229.2,229.7,229.11,229.62,20061.0
2023-05-26 15:10:00,229.66,229.87,229.32,229.32,19267.0,229.66,229.87,229.32,229.32,19267.0
2023-05-26 15:20:00,229.28,229.39,228.91,229.11,33364.0,229.28,229.39,228.91,229.11,33364.0
2023-05-26 15:30:00,229.15,229.37,228.83,229.05,44297.0,229.15,229.37,228.83,229.05,44297.0
2023-05-26 15:40:00,228.99,229.23,228.79,228.9,54097.0,228.99,229.23,228.79,228.9,54097.0
2023-05-26 15:50:00,228.87,229.07,228.23,228.31,181666.0,228.87,229.07,228.23,228.31,181666.0
2023-05-30 09:30:00,231.98,236.47,231.65,236.47,125887.0,231.98,236.47,231.65,236.47,125887.0
2023-05-30 09:40:00,236.5,239.0,236.13,238.07,107208.0,236.5,239.0,236.13,238.07,107208.0
2023-05-30 09:50:00,237.99,238.36,234.11,234.11,92728.0,237.99,238.36,234.11,234.11,92728.0
2023-05-30 10:00:00,233.37,234.88,233.04,233.95,32514.0,233.37,234.88,233.04,233.95,32514.0
2023-05-30 10:10:00,234.13,234.26,232.24,233.27,28832.0,234.13,234.26,232.24,233.27,28832.0
2023-05-30 10:20:00,233.36,233.65,232.99,233.64,25899.0,233.36,233.65,232.99,233.64,25899.0
2023-05-30 10:30:00,233.55,233.55,232.13,232.28,42020.0,233.55,233.55,232.13,232.28,42020.0
2023-05-30 10:40:00,232.3,234.19,232.29,234.19,32908.0,232.3,234.19,232.29,234.19,32908.0
2023-05-30 10:50:00,234.15,234.26,233.47,233.55,30623.0,234.15,234.26,233.47,233.55,30623.0
2023-05-30 11:00:00,233.64,233.92,233.38,233.63,26184.0,233.64,233.92,233.38,233.63,26184.0
2023-05-30 11:10:00,233.72,234.06,233.03,233.24,39491.0,233.72,234.06,233.03,233.24,39491.0
2023-05-30 11:20:00,233.18,234.41,232.94,234.41,17672.0,233.18,234.41,232.94,234.41,17672.0
2023-05-30 11:30:00,234.35,234.53,233.95,234.38,18214.0,234.35,234.53,233.95,234.38,18214.0
2023-05-30 11:40:00,234.45,234.45,233.82,234.08,25491.0,234.45,234.45,233.82,234.08,25491.0
2023-05-30 11:50:00,234.09,234.42,233.82,234.09,19072.0,234.09,234.42,233.82,234.09,19072.0
2023-05-30 12:00:00,234.09,234.14,233.55,233.69,26757.0,234.09,234.14,233.55,233.69,26757.0
2023-05-30 12:10:00,233.68,233.77,232.24,232.3,70907.0,233.68,233.77,232.24,232.3,70907.0
2023-05-30 12:20:00,232.32,232.6,231.68,231.68,9028.0,232.32,232.6,231.68,231.68,9028.0
2023-05-30 12:30:00,231.68,232.14,231.5,231.78,13409.0,231.68,232.14,231.5,231.78,13409.0
2023-05-30 12:40:00,231.73,231.93,231.55,231.93,8483.0,231.73,231.93,231.55,231.93,8483.0
2023-05-30 12:50:00,231.93,232.7,231.57,232.62,68965.0,231.93,232.7,231.57,232.62,68965.0
2023-05-30 13:00:00,232.63,232.91,232.36,232.77,10159.0,232.63,232.91,232.36,232.77,10159.0
2023-05-30 13:10:00,232.74,233.11,232.57,233.11,27894.0,232.74,233.11,232.57,233.11,27894.0
2023-05-30 13:20:00,233.17,233.18,232.66,232.93,32450.0,233.17,233.18,232.66,232.93,32450.0
2023-05-30 13:30:00,232.99,233.19,232.67,233.1,21443.0,232.99,233.19,232.67,233.1,21443.0
2023-05-30 13:40:00,233.01,233.39,232.83,233.02,29213.0,233.01,233.39,232.83,233.02,29213.0
2023-05-30 13:50:00,232.95,233.26,232.7,232.99,27155.0,232.95,233.26,232.7,232.99,27155.0
2023-05-30 14:00:00,232.92,232.92,232.02,232.36,16498.0,232.92,232.92,232.02,232.36,16498.0
2023-05-30 14:10:00,232.45,233.37,232.45,233.15,30812.0,232.45,233.37,232.45,233.15,30812.0
2023-05-30 14:20:00,233.16,233.72,233.15,233.63,9209.0,233.16,233.72,233.15,233.63,9209.0
2023-05-30 14:30:00,233.72,233.82,233.46,233.71,12432.0,233.72,233.82,233.46,233.71,12432.0
2023-05-30 14:40:00,233.8,234.38,233.76,234.36,15311.0,233.8,234.38,233.76,234.36,15311.0
2023-05-30 14:50:00,234.34,234.54,234.03,234.05,26232.0,234.34,234.54,234.03,234.05,26232.0
2023-05-30 15:00:00,234.06,234.59,233.97,234.56,41723.0,234.06,234.59,233.97,234.56,41723.0
2023-05-30 15:10:00,234.56,234.6,234.14,234.56,69062.0,234.56,234.6,234.14,234.56,69062.0
2023-05-30 15:20:00,234.67,234.74,234.09,234.74,59117.0,234.67,234.74,234.09,234.74,59117.0
2023-05-30 15:30:00,234.71,235.35,234.68,235.09,112290.0,234.71,235.35,234.68,235.09,112290.0
2023-05-30 15:40:00,235.0,235.29,234.8,234.97,76823.0,235.0,235.29,234.8,234.97,76823.0
2023-05-30 15:50:00,234.97,235.12,234.44,234.79,256297.0,234.97,235.12,234.44,234.79,256297.0
2023-05-31 09:30:00,231.35,232.84,230.02,232.6,88967.0,231.35,232.84,230.02,232.6,88967.0
2023-05-31 09:40:00,232.71,233.22,231.93,233.22,33780.0,232.71,233.22,231.93,233.22,33780.0
2023-05-31 09:50:00,233.12,233.74,232.88,233.38,22444.0,233.12,233.74,232.88,233.38,22444.0
2023-05-31 10:00:00,233.27,234.25,232.77,232.77,27863.0,233.27,234.25,232.77,232.77,27863.0
2023-05-31 10:10:00,232.73,232.73,231.04,231.05,28954.0,232.73,232.73,231.04,231.05,28954.0
2023-05-31 10:20:00,231.06,231.07,229.61,230.45,33493.0,231.06,231.07,229.61,230.45,33493.0
2023-05-31 10:30:00,230.45,231.07,229.98,230.23,23457.0,230.45,231.07,229.98,230.23,23457.0
2023-05-31 10:40:00,230.22,230.77,230.15,230.67,17228.0,230.22,230.77,230.15,230.67,17228.0
2023-05-31 10:50:00,230.63,231.46,230.62,230.99,23798.0,230.63,231.46,230.62,230.99,23798.0
2023-05-31 11:00:00,230.99,231.0,229.85,230.0,48624.0,230.99,231.0,229.85,230.0,48624.0
2023-05-31 11:10:00,230.08,230.12,229.39,229.46,26208.0,230.08,230.12,229.39,229.46,26208.0
2023-05-31 11:20:00,229.42,229.58,228.74,228.74,28009.0,229.42,229.58,228.74,228.74,28009.0
2023-05-31 11:30:00,228.88,229.45,228.79,229.04,24057.0,228.88,229.45,228.79,229.04,24057.0
2023-05-31 11:40:00,228.81,229.89,228.81,229.89,12255.0,228.81,229.89,228.81,229.89,12255.0
2023-05-31 11:50:00,229.93,230.14,229.62,229.9,20980.0,229.93,230.14,229.62,229.9,20980.0
2023-05-31 12:00:00,229.98,230.49,229.86,230.49,20337.0,229.98,230.49,229.86,230.49,20337.0
2023-05-31 12:10:00,230.48,230.53,230.05,230.06,11170.0,230.48,230.53,230.05,230.06,11170.0
2023-05-31 12:20:00,230.06,230.28,229.62,229.62,48068.0,230.06,230.28,229.62,229.62,48068.0
2023-05-31 12:30:00,229.65,229.97,229.53,229.53,15230.0,229.65,229.97,229.53,229.53,15230.0
2023-05-31 12:40:00,229.58,230.06,229.41,229.91,13528.0,229.58,230.06,229.41,229.91,13528.0
2023-05-31 12:50:00,229.9,229.9,229.32,229.64,10894.0,229.9,229.9,229.32,229.64,10894.0
2023-05-31 13:00:00,229.54,229.54,228.93,228.94,20988.0,229.54,229.54,228.93,228.94,20988.0
2023-05-31 13:10:00,229.08,229.61,229.02,229.3,23854.0,229.08,229.61,229.02,229.3,23854.0
2023-05-31 13:20:00,229.24,230.23,229.17,230.23,21371.0,229.24,230.23,229.17,230.23,21371.0
2023-05-31 13:30:00,230.32,230.89,230.22,230.74,27501.0,230.32,230.89,230.22,230.74,27501.0
2023-05-31 13:40:00,230.86,231.07,230.36,230.45,11224.0,230.86,231.07,230.36,230.45,11224.0
2023-05-31 13:50:00,230.44,230.66,230.39,230.62,11752.0,230.44,230.66,230.39,230.62,11752.0
2023-05-31 14:00:00,230.63,230.69,230.11,230.56,18910.0,230.63,230.69,230.11,230.56,18910.0
2023-05-31 14:10:00,230.64,230.65,230.25,230.35,9052.0,230.64,230.65,230.25,230.35,9052.0
2023-05-31 14:20:00,230.28,230.36,229.82,229.84,8348.0,230.28,230.36,229.82,229.84,8348.0
2023-05-31 14:30:00,229.86,229.98,229.56,229.65,14828.0,229.86,229.98,229.56,229.65,14828.0
2023-05-31 14:40:00,229.68,230.21,229.58,229.81,10968.0,229.68,230.21,229.58,229.81,10968.0
2023-05-31 14:50:00,229.76,229.76,229.18,229.51,17973.0,229.76,229.76,229.18,229.51,17973.0
2023-05-31 15:00:00,229.51,229.51,229.09,229.23,13083.0,229.51,229.51,229.09,229.23,13083.0
2023-05-31 15:10:00,229.27,229.38,228.93,229.34,15192.0,229.27,229.38,228.93,229.34,15192.0
2023-05-31 15:20:00,229.35,229.82,229.24,229.78,23719.0,229.35,229.82,229.24,229.78,23719.0
2023-05-31 15:30:00,229.73,230.04,229.65,229.66,18892.0,229.73,230.04,229.65,229.66,18892.0
2023-05-31 15:40:00,229.66,230.37,229.57,230.32,35411.0,229.66,230.37,229.57,230.32,35411.0
2023-05-31 15:50:00,230.23,231.41,230.23,230.96,179952.0,230.23,231.41,230.23,230.96,179952.0
2023-06-01 09:30:00,228.57,230.0,227.64,229.24,50950.0,228.57,230.0,227.64,229.24,50950.0
2023-06-01 09:40:00,229.63,230.47,229.0,229.22,19716.0,229.63,230.47,229.0,229.22,19716.0
2023-06-01 09:50:00,229.22,230.35,228.75,230.2,14683.0,229.22,230.35,228.75,230.2,14683.0
2023-06-01 10:00:00,230.08,230.26,228.89,228.89,16668.0,230.08,230.26,228.89,228.89,16668.0
2023-06-01 10:10:00,228.87,229.15,228.19,228.26,32739.0,228.87,229.15,228.19,228.26,32739.0
2023-06-01 10:20:00,228.12,228.94,227.94,228.94,25531.0,228.12,228.94,227.94,228.94,25531.0
2023-06-01 10:30:00,228.96,229.12,228.37,228.87,15196.0,228.96,229.12,228.37,228.87,15196.0
2023-06-01 10:40:00,228.84,230.0,228.73,229.65,19001.0,228.84,230.0,228.73,229.65,19001.0
2023-06-01 10:50:00,229.65,229.78,228.95,229.75,14420.0,229.65,229.78,228.95,229.75,14420.0
2023-06-01 11:00:00,229.71,230.12,229.32,229.59,43648.0,229.71,230.12,229.32,229.59,43648.0
2023-06-01 11:10:00,229.61,230.56,229.61,230.52,29124.0,229.61,230.56,229.61,230.52,29124.0
2023-06-01 11:20:00,230.59,231.57,230.35,231.51,46472.0,230.59,231.57,230.35,231.51,46472.0
2023-06-01 11:30:00,231.51,232.17,231.46,231.69,13565.0,231.51,232.17,231.46,231.69,13565.0
2023-06-01 11:40:00,231.7,231.89,231.38,231.38,12510.0,231.7,231.89,231.38,231.38,12510.0
2023-06-01 11:50:00,231.49,231.61,231.21,231.45,8434.0,231.49,231.61,231.21,231.45,8434.0
2023-06-01 12:00:00,231.4,231.76,231.38,231.76,11718.0,231.4,231.76,231.38,231.76,11718.0
2023-06-01 12:10:00,231.83,231.98,231.36,231.8,9772.0,231.83,231.98,231.36,231.8,9772.0
2023-06-01 12:20:00,231.75,232.0,231.62,231.77,18750.0,231.75,232.0,231.62,231.77,18750.0
2023-06-01 12:30:00,231.74,231.79,231.33,231.58,10809.0,231.74,231.79,231.33,231.58,10809.0
2023-06-01 12:40:00,231.69,231.92,231.34,231.49,10952.0,231.69,231.92,231.34,231.49,10952.0
2023-06-01 12:50:00,231.45,231.45,231.14,231.31,8225.0,231.45,231.45,231.14,231.31,8225.0
2023-06-01 13:00:00,231.35,231.65,231.35,231.63,11417.0,231.35,231.65,231.35,231.63,11417.0
2023-06-01 13:10:00,231.63,231.71,231.38,231.48,9109.0,231.63,231.71,231.38,231.48,9109.0
2023-06-01 13:20:00,231.51,231.69,231.14,231.37,10352.0,231.51,231.69,231.14,231.37,10352.0
2023-06-01 13:30:00,231.4,231.86,231.4,231.86,77089.0,231.4,231.86,231.4,231.86,77089.0
2023-06-01 13:40:00,231.78,231.93,231.56,231.74,11956.0,231.78,231.93,231.56,231.74,11956.0
2023-06-01 13:50:00,231.69,231.69,231.42,231.51,7314.0,231.69,231.69,231.42,231.51,7314.0
2023-06-01 14:00:00,231.47,232.15,231.41,232.13,16660.0,231.47,232.15,231.41,232.13,16660.0
2023-06-01 14:10:00,232.13,232.54,232.12,232.54,33046.0,232.13,232.54,232.12,232.54,33046.0
2023-06-01 14:20:00,232.58,233.2,232.58,233.06,16112.0,232.58,233.2,232.58,233.06,16112.0
2023-06-01 14:30:00,233.07,233.07,232.65,232.78,18399.0,233.07,233.07,232.65,232.78,18399.0
2023-06-01 14:40:00,232.81,233.22,232.8,233.22,14089.0,232.81,233.22,232.8,233.22,14089.0
2023-06-01 14:50:00,233.17,233.33,232.9,233.09,29267.0,233.17,233.33,232.9,233.09,29267.0
2023-06-01 15:00:00,233.05,233.63,232.97,233.61,22714.0,233.05,233.63,232.97,233.61,22714.0
2023-06-01 15:10:00,233.55,233.98,233.43,233.43,32024.0,233.55,233.98,233.43,233.43,32024.0
2023-06-01 15:20:00,233.39,233.4,232.57,232.57,30480.0,233.39,233.4,232.57,232.57,30480.0
2023-06-01 15:30:00,232.47,232.51,231.95,232.09,37737.0,232.47,232.51,231.95,232.09,37737.0
2023-06-01 15:40:00,232.05,232.82,231.93,232.75,34871.0,232.05,232.82,231.93,232.75,34871.0
2023-06-01 15:50:00,232.63,233.16,232.27,232.4,171878.0,232.63,233.16,232.27,232.4,171878.0
2023-06-02 09:30:00,232.15,233.11,230.55,231.79,50207.0,232.15,233.11,230.55,231.79,50207.0
2023-06-02 09:40:00,231.77,232.84,230.35,230.4,41093.0,231.77,232.84,230.35,230.4,41093.0
2023-06-02 09:50:00,230.34,230.58,229.71,229.71,59535.0,230.34,230.58,229.71,229.71,59535.0
2023-06-02 10:00:00,229.56,230.71,229.31,230.22,40538.0,229.56,230.71,229.31,230.22,40538.0
2023-06-02 10:10:00,230.37,231.42,230.37,231.41,17062.0,230.37,231.42,230.37,231.41,17062.0
2023-06-02 10:20:00,231.44,231.51,229.9,230.9,29400.0,231.44,231.51,229.9,230.9,29400.0
2023-06-02 10:30:00,230.86,231.42,230.5,231.35,19753.0,230.86,231.42,230.5,231.35,19753.0
2023-06-02 10:40:00,231.43,232.24,231.13,232.05,15897.0,231.43,232.24,231.13,232.05,15897.0
2023-06-02 10:50:00,231.96,232.33,231.47,231.48,29948.0,231.96,232.33,231.47,231.48,29948.0
2023-06-02 11:00:00,231.44,232.1,231.33,232.07,17011.0,231.44,232.1,231.33,232.07,17011.0
2023-06-02 11:10:00,232.0,232.16,231.64,231.89,43965.0,232.0,232.16,231.64,231.89,43965.0
2023-06-02 11:20:00,231.89,232.73,231.85,232.48,18842.0,231.89,232.73,231.85,232.48,18842.0
2023-06-02 11:30:00,232.5,232.61,231.98,232.06,18756.0,232.5,232.61,231.98,232.06,18756.0
2023-06-02 11:40:00,232.01,232.84,232.01,232.23,14958.0,232.01,232.84,232.01,232.23,14958.0
2023-06-02 11:50:00,232.13,232.71,232.03,232.53,23834.0,232.13,232.71,232.03,232.53,23834.0
2023-06-02 12:00:00,232.65,232.79,232.03,232.37,15806.0,232.65,232.79,232.03,232.37,15806.0
2023-06-02 12:10:00,232.31,232.32,231.5,231.81,14558.0,232.31,232.32,231.5,231.81,14558.0
2023-06-02 12:20:00,231.88,232.38,231.68,232.38,13595.0,231.88,232.38,231.68,232.38,13595.0
2023-06-02 12:30:00,232.46,232.61,232.14,232.38,18428.0,232.46,232.61,232.14,232.38,18428.0
2023-06-02 12:40:00,232.43,233.01,232.38,233.0,16977.0,232.43,233.01,232.38,233.0,16977.0
2023-06-02 12:50:00,232.96,233.04,232.5,232.69,23017.0,232.96,233.04,232.5,232.69,23017.0
2023-06-02 13:00:00,232.68,232.89,232.47,232.64,23328.0,232.68,232.89,232.47,232.64,23328.0
2023-06-02 13:10:00,232.64,232.89,231.59,231.59,39352.0,232.64,232.89,231.59,231.59,39352.0
2023-06-02 13:20:00,231.67,231.97,231.55,231.71,15523.0,231.67,231.97,231.55,231.71,15523.0
2023-06-02 13:30:00,231.65,231.67,230.94,231.05,10924.0,231.65,231.67,230.94,231.05,10924.0
2023-06-02 13:40:00,231.09,231.11,230.76,230.99,20931.0,231.09,231.11,230.76,230.99,20931.0
2023-06-02 13:50:00,230.99,231.37,230.81,231.21,15208.0,230.99,231.37,230.81,231.21,15208.0
2023-06-02 14:00:00,231.27,231.27,230.42,230.51,13498.0,231.27,231.27,230.42,230.51,13498.0
2023-06-02 14:10:00,230.58,230.79,230.03,230.79,16546.0,230.58,230.79,230.03,230.79,16546.0
2023-06-02 14:20:00,230.82,230.94,230.46,230.68,15276.0,230.82,230.94,230.46,230.68,15276.0
2023-06-02 14:30:00,230.65,231.17,230.65,231.06,12479.0,230.65,231.17,230.65,231.06,12479.0
2023-06-02 14:40:00,231.08,231.48,230.83,231.41,28322.0,231.08,231.48,230.83,231.41,28322.0
2023-06-02 14:50:00,231.36,231.4,231.02,231.14,22567.0,231.36,231.4,231.02,231.14,22567.0
2023-06-02 15:00:00,231.17,231.17,230.56,230.72,12608.0,231.17,231.17,230.56,230.72,12608.0
2023-06-02 15:10:00,230.65,230.94,230.5,230.85,20217.0,230.65,230.94,230.5,230.85,20217.0
2023-06-02 15:20:00,230.84,230.93,230.23,230.24,17591.0,230.84,230.93,230.23,230.24,17591.0
2023-06-02 15:30:00,230.17,230.24,230.01,230.02,16937.0,230.17,230.24,230.01,230.02,16937.0
2023-06-02 15:40:00,230.09,230.29,230.01,230.24,20710.0,230.09,230.29,230.01,230.24,20710.0
2023-06-02 15:50:00,230.19,230.2,229.56,229.71,88804.0,230.19,230.2,229.56,229.71,88804.0
2023-06-05 09:30:00,227.84,229.63,227.32,228.19,110375.0,227.84,229.63,227.32,228.19,110375.0
2023-06-05 09:40:00,228.41,230.42,228.33,230.08,28559.0,228.41,230.42,228.33,230.08,28559.0
2023-06-05 09:50:00,229.99,229.99,227.81,228.54,18406.0,229.99,229.99,227.81,228.54,18406.0
2023-06-05 10:00:00,228.45,229.52,228.06,229.21,43564.0,228.45,229.52,228.06,229.21,43564.0
2023-06-05 10:10:00,229.08,230.05,228.78,229.62,22657.0,229.08,230.05,228.78,229.62,22657.0
2023-06-05 10:20:00,229.72,230.16,229.14,229.79,31893.0,229.72,230.16,229.14,229.79,31893.0
2023-06-05 10:30:00,229.8,230.24,229.62,229.9,20372.0,229.8,230.24,229.62,229.9,20372.0
2023-06-05 10:40:00,230.05,231.01,229.91,230.76,23555.0,230.05,231.01,229.91,230.76,23555.0
2023-06-05 10:50:00,230.7,232.17,230.69,232.08,21933.0,230.7,232.17,230.69,232.08,21933.0
2023-06-05 11:00:00,231.92,232.41,231.53,232.18,17787.0,231.92,232.41,231.53,232.18,17787.0
2023-06-05 11:10:00,232.18,232.59,232.03,232.03,15618.0,232.18,232.59,232.03,232.03,15618.0
2023-06-05 11:20:00,232.01,232.47,231.97,232.17,12793.0,232.01,232.47,231.97,232.17,12793.0
2023-06-05 11:30:00,232.16,232.33,231.91,232.21,12377.0,232.16,232.33,231.91,232.21,12377.0
2023-06-05 11:40:00,232.13,232.41,232.01,232.37,8984.0,232.13,232.41,232.01,232.37,8984.0
2023-06-05 11:50:00,232.47,233.08,232.41,232.45,20357.0,232.47,233.08,232.41,232.45,20357.0
2023-06-05 12:00:00,232.45,232.7,232.28,232.61,7936.0,232.45,232.7,232.28,232.61,7936.0
2023-06-05 12:10:00,232.64,232.91,232.56,232.77,10880.0,232.64,232.91,232.56,232.77,10880.0
2023-06-05 12:20:00,232.73,233.0,232.57,232.98,10294.0,232.73,233.0,232.57,232.98,10294.0
2023-06-05 12:30:00,233.01,233.71,232.81,233.59,20331.0,233.01,233.71,232.81,233.59,20331.0
2023-06-05 12:40:00,233.59,233.71,233.37,233.54,20000.0,233.59,233.71,233.37,233.54,20000.0
2023-06-05 12:50:00,233.46,233.67,233.24,233.53,13160.0,233.46,233.67,233.24,233.53,13160.0
2023-06-05 13:00:00,233.59,234.02,233.21,234.0,13240.0,233.59,234.02,233.21,234.0,13240.0
2023-06-05 13:10:00,233.88,234.03,233.71,233.93,18755.0,233.88,234.03,233.71,233.93,18755.0
2023-06-05 13:20:00,233.99,234.09,233.74,233.84,19258.0,233.99,234.09,233.74,233.84,19258.0
2023-06-05 13:30:00,233.83,233.96,233.32,233.58,23412.0,233.83,233.96,233.32,233.58,23412.0
2023-06-05 13:40:00,233.58,233.62,232.71,232.75,65944.0,233.58,233.62,232.71,232.75,65944.0
2023-06-05 13:50:00,232.82,233.63,232.81,233.61,14366.0,232.82,233.63,232.81,233.61,14366.0
2023-06-05 14:00:00,233.58,233.89,233.09,233.37,13385.0,233.58,233.89,233.09,233.37,13385.0
2023-06-05 14:10:00,233.4,233.4,232.62,232.62,15856.0,233.4,233.4,232.62,232.62,15856.0
2023-06-05 14:20:00,232.62,232.77,232.14,232.22,13937.0,232.62,232.77,232.14,232.22,13937.0
2023-06-05 14:30:00,232.27,232.29,231.56,231.6,18433.0,232.27,232.29,231.56,231.6,18433.0
2023-06-05 14:40:00,231.64,232.01,231.48,231.58,11320.0,231.64,232.01,231.48,231.58,11320.0
2023-06-05 14:50:00,231.58,232.33,231.46,232.33,18618.0,231.58,232.33,231.46,232.33,18618.0
2023-06-05 15:00:00,232.38,232.53,231.78,232.12,19845.0,232.38,232.53,231.78,232.12,19845.0
2023-06-05 15:10:00,232.11,232.79,232.02,232.64,21596.0,232.11,232.79,232.02,232.64,21596.0
2023-06-05 15:20:00,232.64,232.93,232.42,232.71,18381.0,232.64,232.93,232.42,232.71,18381.0
2023-06-05 15:30:00,232.64,232.82,232.39,232.5,22237.0,232.64,232.82,232.39,232.5,22237.0
2023-06-05 15:40:00,232.53,232.62,232.25,232.59,30358.0,232.53,232.62,232.25,232.59,30358.0
2023-06-05 15:50:00,232.62,232.71,232.16,232.41,86107.0,232.62,232.71,232.16,232.41,86107.0
2023-06-06 09:30:00,232.88,233.43,231.82,232.45,27375.0,232.88,233.43,231.82,232.45,27375.0
2023-06-06 09:40:00,232.44,232.6,231.52,232.41,14947.0,232.44,232.6,231.52,232.41,14947.0
2023-06-06 09:50:00,232.47,232.63,231.95,232.24,11510.0,232.47,232.63,231.95,232.24,11510.0
2023-06-06 10:00:00,232.18,232.27,231.4,231.6,13780.0,232.18,232.27,231.4,231.6,13780.0
2023-06-06 10:10:00,231.73,232.03,230.66,230.79,17743.0,231.73,232.03,230.66,230.79,17743.0
2023-06-06 10:20:00,230.8,231.0,230.13,230.13,19723.0,230.8,231.0,230.13,230.13,19723.0
2023-06-06 10:30:00,230.0,230.37,229.62,229.62,18226.0,230.0,230.37,229.62,229.62,18226.0
2023-06-06 10:40:00,229.73,230.57,229.15,230.55,19568.0,229.73,230.57,229.15,230.55,19568.0
2023-06-06 10:50:00,230.5,231.09,230.49,230.89,14339.0,230.5,231.09,230.49,230.89,14339.0
2023-06-06 11:00:00,231.0,231.0,229.89,229.99,9408.0,231.0,231.0,229.89,229.99,9408.0
2023-06-06 11:10:00,229.93,230.12,229.68,230.03,14314.0,229.93,230.12,229.68,230.03,14314.0
2023-06-06 11:20:00,230.03,230.11,229.16,229.16,19573.0,230.03,230.11,229.16,229.16,19573.0
2023-06-06 11:30:00,229.24,230.01,229.24,229.75,11175.0,229.24,230.01,229.24,229.75,11175.0
2023-06-06 11:40:00,229.68,229.87,229.34,229.87,7761.0,229.68,229.87,229.34,229.87,7761.0
2023-06-06 11:50:00,229.91,230.36,229.66,230.06,13310.0,229.91,230.36,229.66,230.06,13310.0
2023-06-06 12:00:00,230.06,230.26,229.3,229.34,15308.0,230.06,230.26,229.3,229.34,15308.0
2023-06-06 12:10:00,229.34,229.6,229.18,229.27,5802.0,229.34,229.6,229.18,229.27,5802.0
2023-06-06 12:20:00,229.27,229.68,229.09,229.61,7275.0,229.27,229.68,229.09,229.61,7275.0
2023-06-06 12:30:00,229.69,229.69,228.98,229.0,5503.0,229.69,229.69,228.98,229.0,5503.0
2023-06-06 12:40:00,229.0,229.08,228.66,228.94,10606.0,229.0,229.08,228.66,228.94,10606.0
2023-06-06 12:50:00,228.87,229.02,228.37,228.53,8611.0,228.87,229.02,228.37,228.53,8611.0
2023-06-06 13:00:00,228.61,229.04,228.45,229.01,9892.0,228.61,229.04,228.45,229.01,9892.0
2023-06-06 13:10:00,229.01,229.25,228.91,229.13,12303.0,229.01,229.25,228.91,229.13,12303.0
2023-06-06 13:20:00,228.99,229.01,228.36,228.48,23942.0,228.99,229.01,228.36,228.48,23942.0
2023-06-06 13:30:00,228.52,228.63,228.22,228.3,13036.0,228.52,228.63,228.22,228.3,13036.0
2023-06-06 13:40:00,228.28,228.31,227.91,228.08,15419.0,228.28,228.31,227.91,228.08,15419.0
2023-06-06 13:50:00,228.11,228.18,227.44,227.59,12367.0,228.11,228.18,227.44,227.59,12367.0
2023-06-06 14:00:00,227.62,227.77,227.37,227.54,11918.0,227.62,227.77,227.37,227.54,11918.0
2023-06-06 14:10:00,227.58,228.0,227.38,227.46,7520.0,227.58,228.0,227.38,227.46,7520.0
2023-06-06 14:20:00,227.29,227.61,227.27,227.42,9743.0,227.29,227.61,227.27,227.42,9743.0
2023-06-06 14:30:00,227.43,227.64,227.24,227.59,12693.0,227.43,227.64,227.24,227.59,12693.0
2023-06-06 14:40:00,227.59,228.43,227.55,228.43,10314.0,227.59,228.43,227.55,228.43,10314.0
2023-06-06 14:50:00,228.51,228.73,228.28,228.39,10889.0,228.51,228.73,228.28,228.39,10889.0
2023-06-06 15:00:00,228.44,228.73,228.43,228.44,9117.0,228.44,228.73,228.43,228.44,9117.0
2023-06-06 15:10:00,228.42,228.43,228.14,228.29,12074.0,228.42,228.43,228.14,228.29,12074.0
2023-06-06 15:20:00,228.29,228.35,227.98,228.28,12503.0,228.29,228.35,227.98,228.28,12503.0
2023-06-06 15:30:00,228.27,228.55,228.16,228.2,13149.0,228.27,228.55,228.16,228.2,13149.0
2023-06-06 15:40:00,228.2,228.9,228.16,228.89,23487.0,228.2,228.9,228.16,228.89,23487.0
2023-06-06 15:50:00,228.92,229.02,228.52,228.78,75725.0,228.92,229.02,228.52,228.78,75725.0
2023-06-07 09:30:00,227.77,229.23,227.47,228.4,52966.0,227.77,229.23,227.47,228.4,52966.0
2023-06-07 09:40:00,228.31,230.43,228.23,230.0,79796.0,228.31,230.43,228.23,230.0,79796.0
2023-06-07 09:50:00,229.85,229.85,228.7,229.03,26428.0,229.85,229.85,228.7,229.03,26428.0
2023-06-07 10:00:00,228.96,229.33,227.8,228.4,31320.0,228.96,229.33,227.8,228.4,31320.0
2023-06-07 10:10:00,228.46,228.73,226.83,227.03,27633.0,228.46,228.73,226.83,227.03,27633.0
2023-06-07 10:20:00,227.23,227.56,226.56,226.6,13618.0,227.23,227.56,226.56,226.6,13618.0
2023-06-07 10:30:00,226.51,226.69,225.54,226.1,20459.0,226.51,226.69,225.54,226.1,20459.0
2023-06-07 10:40:00,226.13,226.31,225.71,225.74,12280.0,226.13,226.31,225.71,225.74,12280.0
2023-06-07 10:50:00,225.77,226.09,225.28,225.51,27046.0,225.77,226.09,225.28,225.51,27046.0
2023-06-07 11:00:00,225.42,226.33,225.16,226.17,17148.0,225.42,226.33,225.16,226.17,17148.0
2023-06-07 11:10:00,226.17,226.22,225.05,225.36,39310.0,226.17,226.22,225.05,225.36,39310.0
2023-06-07 11:20:00,225.34,225.58,225.07,225.33,7937.0,225.34,225.58,225.07,225.33,7937.0
2023-06-07 11:30:00,225.31,225.51,225.04,225.13,9873.0,225.31,225.51,225.04,225.13,9873.0
2023-06-07 11:40:00,225.15,225.38,224.75,225.27,13799.0,225.15,225.38,224.75,225.27,13799.0
2023-06-07 11:50:00,225.18,225.26,224.33,224.42,24210.0,225.18,225.26,224.33,224.42,24210.0
2023-06-07 12:00:00,224.42,224.74,224.28,224.59,15665.0,224.42,224.74,224.28,224.59,15665.0
2023-06-07 12:10:00,224.59,224.64,223.7,223.79,18067.0,224.59,224.64,223.7,223.79,18067.0
2023-06-07 12:20:00,223.78,223.78,222.82,223.21,17364.0,223.78,223.78,222.82,223.21,17364.0
2023-06-07 12:30:00,223.31,223.71,223.24,223.71,15315.0,223.31,223.71,223.24,223.71,15315.0
2023-06-07 12:40:00,223.72,224.0,223.63,224.0,11222.0,223.72,224.0,223.63,224.0,11222.0
2023-06-07 12:50:00,224.04,224.12,223.21,223.25,9049.0,224.04,224.12,223.21,223.25,9049.0
2023-06-07 13:00:00,223.2,223.44,222.82,223.2,22617.0,223.2,223.44,222.82,223.2,22617.0
2023-06-07 13:10:00,223.21,223.41,222.66,222.69,11410.0,223.21,223.41,222.66,222.69,11410.0
2023-06-07 13:20:00,222.77,223.05,222.54,222.79,18862.0,222.77,223.05,222.54,222.79,18862.0
2023-06-07 13:30:00,222.81,222.88,222.38,222.38,36311.0,222.81,222.88,222.38,222.38,36311.0
2023-06-07 13:40:00,222.4,223.06,222.3,222.95,18272.0,222.4,223.06,222.3,222.95,18272.0
2023-06-07 13:50:00,223.02,223.69,222.9,223.6,10545.0,223.02,223.69,222.9,223.6,10545.0
2023-06-07 14:00:00,223.62,223.8,223.44,223.68,10748.0,223.62,223.8,223.44,223.68,10748.0
2023-06-07 14:10:00,223.69,223.77,223.38,223.56,13043.0,223.69,223.77,223.38,223.56,13043.0
2023-06-07 14:20:00,223.59,223.66,222.86,222.95,11560.0,223.59,223.66,222.86,222.95,11560.0
2023-06-07 14:30:00,222.94,223.23,222.66,223.08,16967.0,222.94,223.23,222.66,223.08,16967.0
2023-06-07 14:40:00,223.13,223.13,222.65,222.65,14272.0,223.13,223.13,222.65,222.65,14272.0
2023-06-07 14:50:00,222.66,223.01,222.59,222.87,11497.0,222.66,223.01,222.59,222.87,11497.0
2023-06-07 15:00:00,223.0,223.05,222.62,222.69,9864.0,223.0,223.05,222.62,222.69,9864.0
2023-06-07 15:10:00,222.66,222.75,222.38,222.55,18755.0,222.66,222.75,222.38,222.55,18755.0
2023-06-07 15:20:00,222.55,222.92,222.39,222.67,20908.0,222.55,222.92,222.39,222.67,20908.0
2023-06-07 15:30:00,222.69,222.75,221.96,222.0,22000.0,222.69,222.75,221.96,222.0,22000.0
2023-06-07 15:40:00,221.99,222.42,221.68,222.31,38619.0,221.99,222.42,221.68,222.31,38619.0
2023-06-07 15:50:00,222.36,222.9,221.96,222.54,135234.0,222.36,222.9,221.96,222.54,135234.0
2023-06-08 09:30:00,222.12,225.04,221.45,224.52,60153.0,222.12,225.04,221.45,224.52,60153.0
2023-06-08 09:40:00,224.41,227.59,224.32,225.71,43937.0,224.41,227.59,224.32,225.71,43937.0
2023-06-08 09:50:00,225.78,227.26,225.69,226.5,25101.0,225.78,227.26,225.69,226.5,25101.0
2023-06-08 10:00:00,226.7,228.55,226.69,227.13,34410.0,226.7,228.55,226.69,227.13,34410.0
2023-06-08 10:10:00,227.13,228.17,227.13,227.53,25097.0,227.13,228.17,227.13,227.53,25097.0
2023-06-08 10:20:00,227.63,227.74,227.15,227.65,24755.0,227.63,227.74,227.15,227.65,24755.0
2023-06-08 10:30:00,227.73,227.83,226.8,227.26,41111.0,227.73,227.83,226.8,227.26,41111.0
2023-06-08 10:40:00,227.27,228.5,227.19,228.26,34902.0,227.27,228.5,227.19,228.26,34902.0
2023-06-08 10:50:00,228.21,228.52,227.97,228.35,37204.0,228.21,228.52,227.97,228.35,37204.0
2023-06-08 11:00:00,228.36,228.89,227.94,228.18,32084.0,228.36,228.89,227.94,228.18,32084.0
2023-06-08 11:10:00,228.25,229.13,228.22,228.5,28771.0,228.25,229.13,228.22,228.5,28771.0
2023-06-08 11:20:00,228.56,229.07,228.44,229.07,21362.0,228.56,229.07,228.44,229.07,21362.0
2023-06-08 11:30:00,229.14,229.33,228.76,228.77,14176.0,229.14,229.33,228.76,228.77,14176.0
2023-06-08 11:40:00,228.75,228.83,228.44,228.72,15780.0,228.75,228.83,228.44,228.72,15780.0
2023-06-08 11:50:00,228.72,229.47,228.41,229.17,24333.0,228.72,229.47,228.41,229.17,24333.0
2023-06-08 12:00:00,229.1,229.16,228.7,228.8,8802.0,229.1,229.16,228.7,228.8,8802.0
2023-06-08 12:10:00,228.76,228.94,228.5,228.71,12142.0,228.76,228.94,228.5,228.71,12142.0
2023-06-08 12:20:00,228.69,228.86,228.39,228.6,5827.0,228.69,228.86,228.39,228.6,5827.0
2023-06-08 12:30:00,228.55,228.6,228.09,228.55,13067.0,228.55,228.6,228.09,228.55,13067.0
2023-06-08 12:40:00,228.56,228.61,228.11,228.36,13308.0,228.56,228.61,228.11,228.36,13308.0
2023-06-08 12:50:00,228.34,228.44,228.09,228.25,13158.0,228.34,228.44,228.09,228.25,13158.0
2023-06-08 13:00:00,228.26,228.53,228.21,228.43,15176.0,228.26,228.53,228.21,228.43,15176.0
2023-06-08 13:10:00,228.44,228.51,227.95,227.99,8740.0,228.44,228.51,227.95,227.99,8740.0
2023-06-08 13:20:00,228.01,228.13,227.54,227.67,10564.0,228.01,228.13,227.54,227.67,10564.0
2023-06-08 13:30:00,227.67,227.67,226.91,227.11,9072.0,227.67,227.67,226.91,227.11,9072.0
2023-06-08 13:40:00,227.09,227.17,226.65,226.76,10605.0,227.09,227.17,226.65,226.76,10605.0
2023-06-08 13:50:00,226.78,227.27,226.76,227.07,6893.0,226.78,227.27,226.76,227.07,6893.0
2023-06-08 14:00:00,227.11,227.11,226.92,226.97,5426.0,227.11,227.11,226.92,226.97,5426.0
2023-06-08 14:10:00,226.98,227.63,226.6,227.56,8014.0,226.98,227.63,226.6,227.56,8014.0
2023-06-08 14:20:00,227.61,227.69,227.41,227.46,7097.0,227.61,227.69,227.41,227.46,7097.0
2023-06-08 14:30:00,227.52,227.83,227.21,227.67,17987.0,227.52,227.83,227.21,227.67,17987.0
2023-06-08 14:40:00,227.71,227.99,227.71,227.84,9102.0,227.71,227.99,227.71,227.84,9102.0
2023-06-08 14:50:00,227.88,228.11,227.81,228.06,7800.0,227.88,228.11,227.81,228.06,7800.0
2023-06-08 15:00:00,228.03,228.36,227.86,228.17,11044.0,228.03,228.36,227.86,228.17,11044.0
2023-06-08 15:10:00,228.26,228.39,228.14,228.28,12411.0,228.26,228.39,228.14,228.28,12411.0
2023-06-08 15:20:00,228.3,228.42,228.11,228.21,13951.0,228.3,228.42,228.11,228.21,13951.0
2023-06-08 15:30:00,228.19,228.24,226.97,227.96,32618.0,228.19,228.24,226.97,227.96,32618.0
2023-06-08 15:40:00,228.01,228.06,227.77,228.06,20791.0,228.01,228.06,227.77,228.06,20791.0
2023-06-08 15:50:00,228.07,228.25,227.97,228.08,76011.0,228.07,228.25,227.97,228.08,76011.0
2023-06-09 09:30:00,229.55,230.22,229.24,229.76,23113.0,229.55,230.22,229.24,229.76,23113.0
2023-06-09 09:40:00,229.86,232.37,229.84,231.92,23933.0,229.86,232.37,229.84,231.92,23933.0
2023-06-09 09:50:00,232.09,232.59,231.6,232.13,16757.0,232.09,232.59,231.6,232.13,16757.0
2023-06-09 10:00:00,232.22,232.22,230.94,230.98,20925.0,232.22,232.22,230.94,230.98,20925.0
2023-06-09 10:10:00,230.81,231.48,230.6,231.37,15049.0,230.81,231.48,230.6,231.37,15049.0
2023-06-09 10:20:00,231.38,231.59,230.89,231.2,15402.0,231.38,231.59,230.89,231.2,15402.0
2023-06-09 10:30:00,231.21,231.59,231.03,231.06,14433.0,231.21,231.59,231.03,231.06,14433.0
2023-06-09 10:40:00,231.04,231.05,230.2,230.2,12430.0,231.04,231.05,230.2,230.2,12430.0
2023-06-09 10:50:00,230.16,230.54,229.86,230.53,11056.0,230.16,230.54,229.86,230.53,11056.0
2023-06-09 11:00:00,230.51,230.74,230.07,230.65,29349.0,230.51,230.74,230.07,230.65,29349.0
2023-06-09 11:10:00,230.66,231.17,230.2,230.27,10487.0,230.66,231.17,230.2,230.27,10487.0
2023-06-09 11:20:00,230.33,230.33,229.19,229.19,10601.0,230.33,230.33,229.19,229.19,10601.0
2023-06-09 11:30:00,229.2,230.0,228.97,229.88,18605.0,229.2,230.0,228.97,229.88,18605.0
2023-06-09 11:40:00,229.97,230.23,229.7,229.79,7848.0,229.97,230.23,229.7,229.79,7848.0
2023-06-09 11:50:00,229.74,229.74,229.24,229.47,5787.0,229.74,229.74,229.24,229.47,5787.0
2023-06-09 12:00:00,229.3,229.43,228.88,229.22,5283.0,229.3,229.43,228.88,229.22,5283.0
2023-06-09 12:10:00,229.26,229.53,229.13,229.53,5207.0,229.26,229.53,229.13,229.53,5207.0
2023-06-09 12:20:00,229.42,229.46,228.81,228.81,6824.0,229.42,229.46,228.81,228.81,6824.0
2023-06-09 12:30:00,228.87,229.31,228.8,228.9,7649.0,228.87,229.31,228.8,228.9,7649.0
2023-06-09 12:40:00,228.79,229.36,228.7,229.36,6541.0,228.79,229.36,228.7,229.36,6541.0
2023-06-09 12:50:00,229.36,229.36,228.93,229.06,8516.0,229.36,229.36,228.93,229.06,8516.0
2023-06-09 13:00:00,229.07,229.5,229.02,229.41,18187.0,229.07,229.5,229.02,229.41,18187.0
2023-06-09 13:10:00,229.39,229.59,229.11,229.2,10856.0,229.39,229.59,229.11,229.2,10856.0
2023-06-09 13:20:00,229.13,229.64,229.1,229.53,10895.0,229.13,229.64,229.1,229.53,10895.0
2023-06-09 13:30:00,229.6,229.87,229.6,229.71,5710.0,229.6,229.87,229.6,229.71,5710.0
2023-06-09 13:40:00,229.75,230.2,229.75,229.96,5547.0,229.75,230.2,229.75,229.96,5547.0
2023-06-09 13:50:00,229.98,230.47,229.9,230.42,6232.0,229.98,230.47,229.9,230.42,6232.0
2023-06-09 14:00:00,230.51,230.51,230.14,230.27,10235.0,230.51,230.51,230.14,230.27,10235.0
2023-06-09 14:10:00,230.32,230.59,230.12,230.49,13100.0,230.32,230.59,230.12,230.49,13100.0
2023-06-09 14:20:00,230.47,230.54,230.02,230.21,10665.0,230.47,230.54,230.02,230.21,10665.0
2023-06-09 14:30:00,230.13,230.14,229.87,229.88,3444.0,230.13,230.14,229.87,229.88,3444.0
2023-06-09 14:40:00,229.81,230.22,229.81,230.01,5866.0,229.81,230.22,229.81,230.01,5866.0
2023-06-09 14:50:00,230.06,230.31,230.06,230.27,8207.0,230.06,230.31,230.06,230.27,8207.0
2023-06-09 15:00:00,230.27,230.4,229.98,229.98,18657.0,230.27,230.4,229.98,229.98,18657.0
2023-06-09 15:10:00,229.98,230.19,229.86,230.16,11631.0,229.98,230.19,229.86,230.16,11631.0
2023-06-09 15:20:00,230.17,230.34,230.06,230.18,17755.0,230.17,230.34,230.06,230.18,17755.0
2023-06-09 15:30:00,230.21,230.3,229.75,229.79,17083.0,230.21,230.3,229.75,229.79,17083.0
2023-06-09 15:40:00,229.79,230.06,229.76,229.8,21574.0,229.79,230.06,229.76,229.8,21574.0
2023-06-09 15:50:00,229.78,229.78,229.09,229.31,131433.0,229.78,229.78,229.09,229.31,131433.0
2023-06-12 09:30:00,230.56,232.0,230.52,231.37,41055.0,230.56,232.0,230.52,231.37,41055.0
2023-06-12 09:40:00,231.43,231.45,230.5,230.66,8337.0,231.43,231.45,230.5,230.66,8337.0
2023-06-12 09:50:00,230.66,230.81,229.39,229.75,26241.0,230.66,230.81,229.39,229.75,26241.0
2023-06-12 10:00:00,229.76,229.77,228.91,228.95,10696.0,229.76,229.77,228.91,228.95,10696.0
2023-06-12 10:10:00,229.0,229.0,228.23,228.7,21261.0,229.0,229.0,228.23,228.7,21261.0
2023-06-12 10:20:00,228.65,229.23,228.5,229.02,12802.0,228.65,229.23,228.5,229.02,12802.0
2023-06-12 10:30:00,229.01,229.67,228.74,229.44,11102.0,229.01,229.67,228.74,229.44,11102.0
2023-06-12 10:40:00,229.09,229.91,229.03,229.44,9309.0,229.09,229.91,229.03,229.44,9309.0
2023-06-12 10:50:00,229.36,229.68,228.79,228.88,8940.0,229.36,229.68,228.79,228.88,8940.0
2023-06-12 11:00:00,228.88,229.52,228.79,228.95,23827.0,228.88,229.52,228.79,228.95,23827.0
2023-06-12 11:10:00,229.05,229.57,228.97,229.33,11186.0,229.05,229.57,228.97,229.33,11186.0
2023-06-12 11:20:00,229.35,229.59,229.25,229.59,13764.0,229.35,229.59,229.25,229.59,13764.0
2023-06-12 11:30:00,229.58,230.65,229.58,230.61,10188.0,229.58,230.65,229.58,230.61,10188.0
2023-06-12 11:40:00,230.62,230.62,230.22,230.23,5535.0,230.62,230.62,230.22,230.23,5535.0
2023-06-12 11:50:00,230.23,230.95,230.22,230.81,9990.0,230.23,230.95,230.22,230.81,9990.0
2023-06-12 12:00:00,230.82,231.13,230.43,230.96,6758.0,230.82,231.13,230.43,230.96,6758.0
2023-06-12 12:10:00,231.08,231.33,230.99,231.17,6868.0,231.08,231.33,230.99,231.17,6868.0
2023-06-12 12:20:00,231.09,231.17,230.91,230.93,6567.0,231.09,231.17,230.91,230.93,6567.0
2023-06-12 12:30:00,230.92,230.94,230.85,230.88,3747.0,230.92,230.94,230.85,230.88,3747.0
2023-06-12 12:40:00,230.85,230.95,230.6,230.7,6428.0,230.85,230.95,230.6,230.7,6428.0
2023-06-12 12:50:00,230.71,231.08,230.7,231.04,7559.0,230.71,231.08,230.7,231.04,7559.0
2023-06-12 13:00:00,230.95,231.2,230.86,231.12,10666.0,230.95,231.2,230.86,231.12,10666.0
2023-06-12 13:10:00,231.14,231.2,230.98,230.99,11106.0,231.14,231.2,230.98,230.99,11106.0
2023-06-12 13:20:00,230.99,231.09,230.87,230.97,7095.0,230.99,231.09,230.87,230.97,7095.0
2023-06-12 13:30:00,231.03,231.24,231.02,231.03,8255.0,231.03,231.24,231.02,231.03,8255.0
2023-06-12 13:40:00,231.03,231.52,231.0,231.52,8429.0,231.03,231.52,231.0,231.52,8429.0
2023-06-12 13:50:00,231.47,231.58,231.23,231.49,9650.0,231.47,231.58,231.23,231.49,9650.0
2023-06-12 14:00:00,231.49,231.49,231.12,231.13,5489.0,231.49,231.49,231.12,231.13,5489.0
2023-06-12 14:10:00,231.06,231.47,231.06,231.28,7534.0,231.06,231.47,231.06,231.28,7534.0
2023-06-12 14:20:00,231.25,231.26,230.96,231.03,10182.0,231.25,231.26,230.96,231.03,10182.0
2023-06-12 14:30:00,231.01,231.3,230.93,231.21,9057.0,231.01,231.3,230.93,231.21,9057.0
2023-06-12 14:40:00,231.23,231.27,231.04,231.23,10802.0,231.23,231.27,231.04,231.23,10802.0
2023-06-12 14:50:00,231.2,231.43,231.06,231.37,8561.0,231.2,231.43,231.06,231.37,8561.0
2023-06-12 15:00:00,231.33,231.75,231.16,231.7,10820.0,231.33,231.75,231.16,231.7,10820.0
2023-06-12 15:10:00,231.74,232.18,231.71,231.85,11934.0,231.74,232.18,231.71,231.85,11934.0
2023-06-12 15:20:00,231.86,232.02,231.61,231.91,10532.0,231.86,232.02,231.61,231.91,10532.0
2023-06-12 15:30:00,231.94,232.3,231.66,232.3,15898.0,231.94,232.3,231.66,232.3,15898.0
2023-06-12 15:40:00,232.36,232.48,232.23,232.33,20984.0,232.36,232.48,232.23,232.33,20984.0
2023-06-12 15:50:00,232.35,233.39,232.35,233.26,135260.0,232.35,233.39,232.35,233.26,135260.0
2023-06-13 09:30:00,238.23,242.65,238.23,239.99,172345.0,238.23,242.65,238.23,239.99,172345.0
2023-06-13 09:40:00,239.82,240.96,238.0,238.33,96105.0,239.82,240.96,238.0,238.33,96105.0
2023-06-13 09:50:00,238.54,238.96,237.66,237.94,55602.0,238.54,238.96,237.66,237.94,55602.0
2023-06-13 10:00:00,237.95,238.36,237.05,237.27,41926.0,237.95,238.36,237.05,237.27,41926.0
2023-06-13 10:10:00,237.28,237.29,235.78,236.78,28680.0,237.28,237.29,235.78,236.78,28680.0
2023-06-13 10:20:00,236.9,237.28,236.56,236.73,28058.0,236.9,237.28,236.56,236.73,28058.0
2023-06-13 10:30:00,236.7,238.55,236.5,238.17,28724.0,236.7,238.55,236.5,238.17,28724.0
2023-06-13 10:40:00,238.3,238.44,237.09,237.74,20679.0,238.3,238.44,237.09,237.74,20679.0
2023-06-13 10:50:00,237.97,238.41,237.67,238.11,14627.0,237.97,238.41,237.67,238.11,14627.0
2023-06-13 11:00:00,238.08,238.69,237.52,238.69,21794.0,238.08,238.69,237.52,238.69,21794.0
2023-06-13 11:10:00,238.68,239.28,238.57,238.85,21828.0,238.68,239.28,238.57,238.85,21828.0
2023-06-13 11:20:00,238.96,239.28,238.62,239.17,20411.0,238.96,239.28,238.62,239.17,20411.0
2023-06-13 11:30:00,239.18,239.56,239.07,239.1,28152.0,239.18,239.56,239.07,239.1,28152.0
2023-06-13 11:40:00,239.0,239.25,238.76,239.17,16497.0,239.0,239.25,238.76,239.17,16497.0
2023-06-13 11:50:00,239.19,239.43,238.62,238.81,14366.0,239.19,239.43,238.62,238.81,14366.0
2023-06-13 12:00:00,238.75,239.93,238.48,239.93,17368.0,238.75,239.93,238.48,239.93,17368.0
2023-06-13 12:10:00,239.93,240.24,239.77,239.93,26733.0,239.93,240.24,239.77,239.93,26733.0
2023-06-13 12:20:00,239.81,240.06,239.33,239.96,27168.0,239.81,240.06,239.33,239.96,27168.0
2023-06-13 12:30:00,239.94,239.94,239.09,239.46,17154.0,239.94,239.94,239.09,239.46,17154.0
2023-06-13 12:40:00,239.59,240.59,239.57,240.25,24204.0,239.59,240.59,239.57,240.25,24204.0
2023-06-13 12:50:00,240.29,240.51,239.81,240.4,11190.0,240.29,240.51,239.81,240.4,11190.0
2023-06-13 13:00:00,240.38,240.41,239.87,239.88,10927.0,240.38,240.41,239.87,239.88,10927.0
2023-06-13 13:10:00,239.84,240.08,239.6,239.95,13067.0,239.84,240.08,239.6,239.95,13067.0
2023-06-13 13:20:00,240.0,240.09,239.6,239.7,10967.0,240.0,240.09,239.6,239.7,10967.0
2023-06-13 13:30:00,239.7,239.92,239.49,239.92,10240.0,239.7,239.92,239.49,239.92,10240.0
2023-06-13 13:40:00,239.92,240.08,239.73,239.77,8026.0,239.92,240.08,239.73,239.77,8026.0
2023-06-13 13:50:00,239.72,239.91,239.28,239.49,10780.0,239.72,239.91,239.28,239.49,10780.0
2023-06-13 14:00:00,239.43,239.5,238.63,238.66,17086.0,239.43,239.5,238.63,238.66,17086.0
2023-06-13 14:10:00,238.58,238.58,238.21,238.38,20664.0,238.58,238.58,238.21,238.38,20664.0
2023-06-13 14:20:00,238.38,238.38,237.11,237.34,21506.0,238.38,238.38,237.11,237.34,21506.0
2023-06-13 14:30:00,237.32,237.39,236.87,237.25,14997.0,237.32,237.39,236.87,237.25,14997.0
2023-06-13 14:40:00,237.28,237.55,237.12,237.27,11617.0,237.28,237.55,237.12,237.27,11617.0
2023-06-13 14:50:00,237.32,237.93,237.32,237.76,11691.0,237.32,237.93,237.32,237.76,11691.0
2023-06-13 15:00:00,237.78,238.23,237.72,238.1,10969.0,237.78,238.23,237.72,238.1,10969.0
2023-06-13 15:10:00,238.01,238.27,237.79,238.02,18237.0,238.01,238.27,237.79,238.02,18237.0
2023-06-13 15:20:00,237.97,238.17,237.64,237.78,16925.0,237.97,238.17,237.64,237.78,16925.0
2023-06-13 15:30:00,237.8,238.08,237.67,238.02,25037.0,237.8,238.08,237.67,238.02,25037.0
2023-06-13 15:40:00,238.04,238.56,238.02,238.32,40556.0,238.04,238.56,238.02,238.32,40556.0
2023-06-13 15:50:00,238.33,239.11,238.21,239.01,112943.0,238.33,239.11,238.21,239.01,112943.0
2023-06-14 09:30:00,237.24,238.03,236.4,237.17,55151.0,237.24,238.03,236.4,237.17,55151.0
2023-06-14 09:40:00,237.25,238.22,237.25,237.46,15575.0,237.25,238.22,237.25,237.46,15575.0
2023-06-14 09:50:00,237.41,237.66,236.78,236.87,19511.0,237.41,237.66,236.78,236.87,19511.0
2023-06-14 10:00:00,236.88,237.46,236.67,237.26,18521.0,236.88,237.46,236.67,237.26,18521.0
2023-06-14 10:10:00,237.24,237.99,237.09,237.54,20403.0,237.24,237.99,237.09,237.54,20403.0
2023-06-14 10:20:00,237.55,238.0,236.87,237.08,27341.0,237.55,238.0,236.87,237.08,27341.0
2023-06-14 10:30:00,237.13,237.22,236.62,236.69,14821.0,237.13,237.22,236.62,236.69,14821.0
2023-06-14 10:40:00,236.84,237.45,236.8,237.24,67734.0,236.84,237.45,236.8,237.24,67734.0
2023-06-14 10:50:00,237.28,237.64,236.62,236.8,24829.0,237.28,237.64,236.62,236.8,24829.0
2023-06-14 11:00:00,236.76,236.76,236.29,236.33,16309.0,236.76,236.76,236.29,236.33,16309.0
2023-06-14 11:10:00,236.41,237.14,236.41,236.92,14742.0,236.41,237.14,236.41,236.92,14742.0
2023-06-14 11:20:00,236.92,237.95,236.83,237.95,28623.0,236.92,237.95,236.83,237.95,28623.0
2023-06-14 11:30:00,237.83,238.42,237.41,237.74,14788.0,237.83,238.42,237.41,237.74,14788.0
2023-06-14 11:40:00,237.79,237.83,236.88,237.22,17281.0,237.79,237.83,236.88,237.22,17281.0
2023-06-14 11:50:00,237.26,237.64,236.85,237.13,10662.0,237.26,237.64,236.85,237.13,10662.0
2023-06-14 12:00:00,237.16,237.27,236.73,237.0,12109.0,237.16,237.27,236.73,237.0,12109.0
2023-06-14 12:10:00,237.0,237.14,236.76,236.82,16411.0,237.0,237.14,236.76,236.82,16411.0
2023-06-14 12:20:00,236.81,236.92,236.58,236.73,31594.0,236.81,236.92,236.58,236.73,31594.0
2023-06-14 12:30:00,236.67,236.82,236.54,236.72,12064.0,236.67,236.82,236.54,236.72,12064.0
2023-06-14 12:40:00,236.72,236.74,236.44,236.56,12895.0,236.72,236.74,236.44,236.56,12895.0
2023-06-14 12:50:00,236.59,237.16,236.59,237.13,13771.0,236.59,237.16,236.59,237.13,13771.0
2023-06-14 13:00:00,237.13,237.27,236.41,236.7,12613.0,237.13,237.27,236.41,236.7,12613.0
2023-06-14 13:10:00,236.68,236.8,236.41,236.72,9704.0,236.68,236.8,236.41,236.72,9704.0
2023-06-14 13:20:00,236.66,236.85,236.5,236.81,9467.0,236.66,236.85,236.5,236.81,9467.0
2023-06-14 13:30:00,236.83,237.24,236.51,237.19,15414.0,236.83,237.24,236.51,237.19,15414.0
2023-06-14 13:40:00,237.23,237.27,236.61,236.78,10106.0,237.23,237.27,236.61,236.78,10106.0
2023-06-14 13:50:00,236.81,237.31,236.71,236.85,16701.0,236.81,237.31,236.71,236.85,16701.0
2023-06-14 14:00:00,236.59,236.73,234.11,234.96,43015.0,236.59,236.73,234.11,234.96,43015.0
2023-06-14 14:10:00,235.05,235.45,234.48,234.74,14211.0,235.05,235.45,234.48,234.74,14211.0
2023-06-14 14:20:00,234.65,234.79,234.23,234.78,13340.0,234.65,234.79,234.23,234.78,13340.0
2023-06-14 14:30:00,234.75,235.9,234.29,235.25,23943.0,234.75,235.9,234.29,235.25,23943.0
2023-06-14 14:40:00,235.04,235.45,234.76,235.1,29076.0,235.04,235.45,234.76,235.1,29076.0
2023-06-14 14:50:00,235.19,235.47,234.45,234.63,22751.0,235.19,235.47,234.45,234.63,22751.0
2023-06-14 15:00:00,234.66,236.01,234.61,235.76,39425.0,234.66,236.01,234.61,235.76,39425.0
2023-06-14 15:10:00,235.82,235.94,234.32,234.93,31455.0,235.82,235.94,234.32,234.93,31455.0
2023-06-14 15:20:00,234.87,235.69,234.81,234.91,47218.0,234.87,235.69,234.81,234.91,47218.0
2023-06-14 15:30:00,234.85,235.61,234.65,235.31,35082.0,234.85,235.61,234.65,235.31,35082.0
2023-06-14 15:40:00,235.36,235.46,234.93,235.14,49523.0,235.36,235.46,234.93,235.14,49523.0
2023-06-14 15:50:00,235.09,236.65,234.88,236.05,198849.0,235.09,236.65,234.88,236.05,198849.0
2023-06-15 09:30:00,234.94,235.87,233.68,234.27,42156.0,234.94,235.87,233.68,234.27,42156.0
2023-06-15 09:40:00,234.39,236.1,234.39,235.07,26993.0,234.39,236.1,234.39,235.07,26993.0
2023-06-15 09:50:00,235.35,235.55,233.86,234.08,15466.0,235.35,235.55,233.86,234.08,15466.0
2023-06-15 10:00:00,234.1,234.36,233.39,234.22,35643.0,234.1,234.36,233.39,234.22,35643.0
2023-06-15 10:10:00,234.33,234.89,233.68,234.56,26028.0,234.33,234.89,233.68,234.56,26028.0
2023-06-15 10:20:00,234.63,236.08,234.48,235.71,26956.0,234.63,236.08,234.48,235.71,26956.0
2023-06-15 10:30:00,235.8,236.22,235.2,235.38,29100.0,235.8,236.22,235.2,235.38,29100.0
2023-06-15 10:40:00,235.27,236.03,235.27,235.93,21432.0,235.27,236.03,235.27,235.93,21432.0
2023-06-15 10:50:00,235.91,236.21,235.67,236.0,20831.0,235.91,236.21,235.67,236.0,20831.0
2023-06-15 11:00:00,235.94,236.36,235.83,236.14,20329.0,235.94,236.36,235.83,236.14,20329.0
2023-06-15 11:10:00,236.16,236.84,236.16,236.59,15979.0,236.16,236.84,236.16,236.59,15979.0
2023-06-15 11:20:00,236.59,236.63,236.2,236.36,19807.0,236.59,236.63,236.2,236.36,19807.0
2023-06-15 11:30:00,236.3,237.05,236.27,236.59,12433.0,236.3,237.05,236.27,236.59,12433.0
2023-06-15 11:40:00,236.6,236.79,235.82,235.99,62543.0,236.6,236.79,235.82,235.99,62543.0
2023-06-15 11:50:00,236.04,236.44,235.98,236.43,8120.0,236.04,236.44,235.98,236.43,8120.0
2023-06-15 12:00:00,236.48,237.09,236.48,236.65,13243.0,236.48,237.09,236.48,236.65,13243.0
2023-06-15 12:10:00,236.77,236.85,236.42,236.82,14074.0,236.77,236.85,236.42,236.82,14074.0
2023-06-15 12:20:00,236.88,237.4,236.88,236.99,27352.0,236.88,237.4,236.88,236.99,27352.0
2023-06-15 12:30:00,237.14,237.2,236.59,236.93,17575.0,237.14,237.2,236.59,236.93,17575.0
2023-06-15 12:40:00,236.97,237.18,236.39,236.54,15843.0,236.97,237.18,236.39,236.54,15843.0
2023-06-15 12:50:00,236.56,236.71,236.33,236.58,23985.0,236.56,236.71,236.33,236.58,23985.0
2023-06-15 13:00:00,236.58,237.29,236.31,236.91,37067.0,236.58,237.29,236.31,236.91,37067.0
2023-06-15 13:10:00,236.76,236.76,236.33,236.68,10049.0,236.76,236.76,236.33,236.68,10049.0
2023-06-15 13:20:00,236.77,237.14,236.77,237.05,8827.0,236.77,237.14,236.77,237.05,8827.0
2023-06-15 13:30:00,237.05,237.44,236.95,237.15,20342.0,237.05,237.44,236.95,237.15,20342.0
2023-06-15 13:40:00,237.17,237.66,237.17,237.53,11529.0,237.17,237.66,237.17,237.53,11529.0
2023-06-15 13:50:00,237.56,237.57,237.12,237.51,36505.0,237.56,237.57,237.12,237.51,36505.0
2023-06-15 14:00:00,237.51,237.99,237.32,237.51,28824.0,237.51,237.99,237.32,237.51,28824.0
2023-06-15 14:10:00,237.44,237.59,236.9,236.96,28985.0,237.44,237.59,236.9,236.96,28985.0
2023-06-15 14:20:00,236.95,237.56,236.95,237.38,11128.0,236.95,237.56,236.95,237.38,11128.0
2023-06-15 14:30:00,237.41,238.11,237.41,238.0,12000.0,237.41,238.11,237.41,238.0,12000.0
2023-06-15 14:40:00,238.05,238.37,237.76,238.31,24973.0,238.05,238.37,237.76,238.31,24973.0
2023-06-15 14:50:00,238.3,238.88,238.12,238.8,20563.0,238.3,238.88,238.12,238.8,20563.0
2023-06-15 15:00:00,238.8,238.92,238.17,238.62,17155.0,238.8,238.92,238.17,238.62,17155.0
2023-06-15 15:10:00,238.51,239.0,238.31,238.54,21610.0,238.51,239.0,238.31,238.54,21610.0
2023-06-15 15:20:00,238.46,239.13,238.25,239.04,19265.0,238.46,239.13,238.25,239.04,19265.0
2023-06-15 15:30:00,239.04,239.41,238.84,238.91,24036.0,239.04,239.41,238.84,238.91,24036.0
2023-06-15 15:40:00,238.94,239.27,238.71,239.17,52109.0,238.94,239.27,238.71,239.17,52109.0
2023-06-15 15:50:00,239.32,239.5,237.5,237.79,209908.0,239.32,239.5,237.5,237.79,209908.0
2023-06-16 09:30:00,240.74,240.74,235.05,235.26,385571.0,240.74,240.74,235.05,235.26,385571.0
2023-06-16 09:40:00,235.33,236.93,234.5,236.65,42633.0,235.33,236.93,234.5,236.65,42633.0
2023-06-16 09:50:00,236.54,236.79,234.65,235.05,16785.0,236.54,236.79,234.65,235.05,16785.0
2023-06-16 10:00:00,235.05,235.84,234.42,235.43,41844.0,235.05,235.84,234.42,235.43,41844.0
2023-06-16 10:10:00,235.56,235.62,234.54,235.47,19898.0,235.56,235.62,234.54,235.47,19898.0
2023-06-16 10:20:00,235.47,236.28,235.3,236.21,23375.0,235.47,236.28,235.3,236.21,23375.0
2023-06-16 10:30:00,236.19,236.6,235.28,236.49,26860.0,236.19,236.6,235.28,236.49,26860.0
2023-06-16 10:40:00,236.49,236.69,235.6,236.25,25255.0,236.49,236.69,235.6,236.25,25255.0
2023-06-16 10:50:00,236.25,237.11,235.98,237.06,26745.0,236.25,237.11,235.98,237.06,26745.0
2023-06-16 11:00:00,236.83,237.54,236.14,237.11,23206.0,236.83,237.54,236.14,237.11,23206.0
2023-06-16 11:10:00,237.06,237.75,237.06,237.31,27092.0,237.06,237.75,237.06,237.31,27092.0
2023-06-16 11:20:00,237.33,237.43,236.46,236.87,23670.0,237.33,237.43,236.46,236.87,23670.0
2023-06-16 11:30:00,236.86,237.22,236.77,236.93,40378.0,236.86,237.22,236.77,236.93,40378.0
2023-06-16 11:40:00,237.02,237.05,236.45,236.52,60762.0,237.02,237.05,236.45,236.52,60762.0
2023-06-16 11:50:00,236.51,237.49,236.3,237.39,59521.0,236.51,237.49,236.3,237.39,59521.0
2023-06-16 12:00:00,237.4,237.58,236.94,237.47,26794.0,237.4,237.58,236.94,237.47,26794.0
2023-06-16 12:10:00,237.45,237.72,237.1,237.43,18351.0,237.45,237.72,237.1,237.43,18351.0
2023-06-16 12:20:00,237.4,237.86,237.2,237.74,25421.0,237.4,237.86,237.2,237.74,25421.0
2023-06-16 12:30:00,237.68,238.12,237.61,237.76,21906.0,237.68,238.12,237.61,237.76,21906.0
2023-06-16 12:40:00,237.71,237.92,237.39,237.92,19266.0,237.71,237.92,237.39,237.92,19266.0
2023-06-16 12:50:00,237.97,238.15,237.81,238.1,16611.0,237.97,238.15,237.81,238.1,16611.0
2023-06-16 13:00:00,238.05,238.11,237.9,237.94,16358.0,238.05,238.11,237.9,237.94,16358.0
2023-06-16 13:10:00,237.86,237.94,237.5,237.74,19474.0,237.86,237.94,237.5,237.74,19474.0
2023-06-16 13:20:00,237.66,237.98,236.63,236.63,71792.0,237.66,237.98,236.63,236.63,71792.0
2023-06-16 13:30:00,236.6,237.17,236.53,237.16,46476.0,236.6,237.17,236.53,237.16,46476.0
2023-06-16 13:40:00,237.2,237.44,236.91,236.96,22952.0,237.2,237.44,236.91,236.96,22952.0
2023-06-16 13:50:00,236.96,237.57,236.85,237.52,18593.0,236.96,237.57,236.85,237.52,18593.0
2023-06-16 14:00:00,237.51,237.63,237.26,237.5,22674.0,237.51,237.63,237.26,237.5,22674.0
2023-06-16 14:10:00,237.53,237.64,237.35,237.44,18087.0,237.53,237.64,237.35,237.44,18087.0
2023-06-16 14:20:00,237.48,237.48,236.89,237.03,22444.0,237.48,237.48,236.89,237.03,22444.0
2023-06-16 14:30:00,237.0,237.02,236.49,236.94,20334.0,237.0,237.02,236.49,236.94,20334.0
2023-06-16 14:40:00,236.9,237.0,236.71,236.79,44179.0,236.9,237.0,236.71,236.79,44179.0
2023-06-16 14:50:00,236.79,237.18,236.79,236.88,37721.0,236.79,237.18,236.79,236.88,37721.0
2023-06-16 15:00:00,236.85,237.14,236.29,236.41,48616.0,236.85,237.14,236.29,236.41,48616.0
2023-06-16 15:10:00,236.45,236.72,236.25,236.25,64769.0,236.45,236.72,236.25,236.25,64769.0
2023-06-16 15:20:00,236.25,236.8,236.03,236.04,80632.0,236.25,236.8,236.03,236.04,80632.0
2023-06-16 15:30:00,236.14,236.84,235.87,236.45,34706.0,236.14,236.84,235.87,236.45,34706.0
2023-06-16 15:40:00,236.42,236.81,236.33,236.34,71140.0,236.42,236.81,236.33,236.34,71140.0
2023-06-16 15:50:00,236.31,236.59,235.31,235.9,414750.0,236.31,236.59,235.31,235.9,414750.0
2023-06-20 09:30:00,234.52,235.94,233.82,235.74,50932.0,234.52,235.94,233.82,235.74,50932.0
2023-06-20 09:40:00,235.94,236.7,234.97,235.94,31420.0,235.94,236.7,234.97,235.94,31420.0
2023-06-20 09:50:00,235.8,235.8,233.36,233.71,34240.0,235.8,235.8,233.36,233.71,34240.0
2023-06-20 10:00:00,233.74,234.08,233.28,233.43,23312.0,233.74,234.08,233.28,233.43,23312.0
2023-06-20 10:10:00,233.44,234.08,232.48,232.59,75306.0,233.44,234.08,232.48,232.59,75306.0
2023-06-20 10:20:00,232.58,232.78,231.79,232.08,42598.0,232.58,232.78,231.79,232.08,42598.0
2023-06-20 10:30:00,232.06,232.23,231.08,231.36,41005.0,232.06,232.23,231.08,231.36,41005.0
2023-06-20 10:40:00,231.3,232.25,231.3,232.25,21950.0,231.3,232.25,231.3,232.25,21950.0
2023-06-20 10:50:00,232.26,232.39,231.0,231.55,16629.0,232.26,232.39,231.0,231.55,16629.0
2023-06-20 11:00:00,231.5,232.11,231.48,231.68,12984.0,231.5,232.11,231.48,231.68,12984.0
2023-06-20 11:10:00,231.57,231.57,230.71,231.07,8071.0,231.57,231.57,230.71,231.07,8071.0
2023-06-20 11:20:00,231.01,231.42,231.01,231.37,10180.0,231.01,231.42,231.01,231.37,10180.0
2023-06-20 11:30:00,231.48,232.02,231.48,231.88,8478.0,231.48,232.02,231.48,231.88,8478.0
2023-06-20 11:40:00,231.87,231.87,231.51,231.65,6243.0,231.87,231.87,231.51,231.65,6243.0
2023-06-20 11:50:00,231.67,231.74,231.3,231.45,6237.0,231.67,231.74,231.3,231.45,6237.0
2023-06-20 12:00:00,231.48,231.94,231.29,231.92,9517.0,231.48,231.94,231.29,231.92,9517.0
2023-06-20 12:10:00,231.98,232.6,231.98,232.02,8960.0,231.98,232.6,231.98,232.02,8960.0
2023-06-20 12:20:00,231.92,232.27,231.88,232.26,13225.0,231.92,232.27,231.88,232.26,13225.0
2023-06-20 12:30:00,232.37,232.55,232.04,232.28,9704.0,232.37,232.55,232.04,232.28,9704.0
2023-06-20 12:40:00,232.34,232.71,232.3,232.49,6013.0,232.34,232.71,232.3,232.49,6013.0
2023-06-20 12:50:00,232.49,232.7,232.24,232.55,6362.0,232.49,232.7,232.24,232.55,6362.0
2023-06-20 13:00:00,232.58,232.58,232.19,232.31,9686.0,232.58,232.58,232.19,232.31,9686.0
2023-06-20 13:10:00,232.27,232.52,232.11,232.51,8301.0,232.27,232.52,232.11,232.51,8301.0
2023-06-20 13:20:00,232.54,232.89,232.48,232.63,7475.0,232.54,232.89,232.48,232.63,7475.0
2023-06-20 13:30:00,232.64,233.09,232.61,232.74,12119.0,232.64,233.09,232.61,232.74,12119.0
2023-06-20 13:40:00,232.84,232.89,232.63,232.82,7310.0,232.84,232.89,232.63,232.82,7310.0
2023-06-20 13:50:00,232.8,232.8,231.92,232.05,7761.0,232.8,232.8,231.92,232.05,7761.0
2023-06-20 14:00:00,231.97,232.26,231.88,232.08,14192.0,231.97,232.26,231.88,232.08,14192.0
2023-06-20 14:10:00,232.15,232.35,231.91,232.28,11013.0,232.15,232.35,231.91,232.28,11013.0
2023-06-20 14:20:00,232.36,232.54,232.26,232.3,7549.0,232.36,232.54,232.26,232.3,7549.0
2023-06-20 14:30:00,232.28,232.34,231.8,231.86,7121.0,232.28,232.34,231.8,231.86,7121.0
2023-06-20 14:40:00,231.77,231.94,231.58,231.76,10064.0,231.77,231.94,231.58,231.76,10064.0
2023-06-20 14:50:00,231.79,231.82,231.54,231.62,7741.0,231.79,231.82,231.54,231.62,7741.0
2023-06-20 15:00:00,231.72,231.73,231.24,231.5,8755.0,231.72,231.73,231.24,231.5,8755.0
2023-06-20 15:10:00,231.5,231.69,231.34,231.62,13054.0,231.5,231.69,231.34,231.62,13054.0
2023-06-20 15:20:00,231.63,231.9,231.4,231.59,30700.0,231.63,231.9,231.4,231.59,30700.0
2023-06-20 15:30:00,231.53,232.16,231.53,232.14,22721.0,231.53,232.16,231.53,232.14,22721.0
2023-06-20 15:40:00,232.18,232.66,232.07,232.66,17672.0,232.18,232.66,232.07,232.66,17672.0
2023-06-20 15:50:00,232.66,232.82,232.01,232.56,91604.0,232.66,232.82,232.01,232.56,91604.0
2023-06-21 09:30:00,233.0,233.64,231.2,231.82,37951.0,233.0,233.64,231.2,231.82,37951.0
2023-06-21 09:40:00,231.83,232.84,231.05,231.84,39151.0,231.83,232.84,231.05,231.84,39151.0
2023-06-21 09:50:00,231.76,231.82,231.07,231.27,23436.0,231.76,231.82,231.07,231.27,23436.0
2023-06-21 10:00:00,231.23,231.53,230.63,230.86,27666.0,231.23,231.53,230.63,230.86,27666.0
2023-06-21 10:10:00,230.83,231.58,230.63,231.0,23910.0,230.83,231.58,230.63,231.0,23910.0
2023-06-21 10:20:00,231.1,231.25,230.3,230.63,18457.0,231.1,231.25,230.3,230.63,18457.0
2023-06-21 10:30:00,230.69,230.86,229.34,229.85,74232.0,230.69,230.86,229.34,229.85,74232.0
2023-06-21 10:40:00,229.85,230.04,228.07,228.12,42945.0,229.85,230.04,228.07,228.12,42945.0
2023-06-21 10:50:00,228.12,228.38,227.27,227.89,36261.0,228.12,228.38,227.27,227.89,36261.0
2023-06-21 11:00:00,227.96,228.29,226.33,226.34,34583.0,227.96,228.29,226.33,226.34,34583.0
2023-06-21 11:10:00,226.41,226.88,226.02,226.41,29210.0,226.41,226.88,226.02,226.41,29210.0
2023-06-21 11:20:00,226.35,227.3,226.31,227.3,19814.0,226.35,227.3,226.31,227.3,19814.0
2023-06-21 11:30:00,227.24,227.62,227.14,227.35,16626.0,227.24,227.62,227.14,227.35,16626.0
2023-06-21 11:40:00,227.43,227.73,227.07,227.34,12842.0,227.43,227.73,227.07,227.34,12842.0
2023-06-21 11:50:00,227.26,227.35,226.33,226.46,12959.0,227.26,227.35,226.33,226.46,12959.0
2023-06-21 12:00:00,226.48,227.71,226.32,227.63,36194.0,226.48,227.71,226.32,227.63,36194.0
2023-06-21 12:10:00,227.52,228.63,227.5,228.33,91541.0,227.52,228.63,227.5,228.33,91541.0
2023-06-21 12:20:00,228.33,228.33,227.69,227.89,45248.0,228.33,228.33,227.69,227.89,45248.0
2023-06-21 12:30:00,227.94,228.36,227.8,228.33,10206.0,227.94,228.36,227.8,228.33,10206.0
2023-06-21 12:40:00,228.34,228.44,227.93,228.01,14040.0,228.34,228.44,227.93,228.01,14040.0
2023-06-21 12:50:00,228.04,228.16,227.84,227.99,54078.0,228.04,228.16,227.84,227.99,54078.0
2023-06-21 13:00:00,227.86,228.42,227.8,227.92,14702.0,227.86,228.42,227.8,227.92,14702.0
2023-06-21 13:10:00,227.95,228.0,227.7,227.81,5849.0,227.95,228.0,227.7,227.81,5849.0
2023-06-21 13:20:00,227.79,227.95,227.71,227.86,5182.0,227.79,227.95,227.71,227.86,5182.0
2023-06-21 13:30:00,227.87,228.36,227.78,228.33,8674.0,227.87,228.36,227.78,228.33,8674.0
2023-06-21 13:40:00,228.35,228.59,228.14,228.33,9172.0,228.35,228.59,228.14,228.33,9172.0
2023-06-21 13:50:00,228.25,228.37,227.92,228.1,12042.0,228.25,228.37,227.92,228.1,12042.0
2023-06-21 14:00:00,228.28,228.4,227.87,227.87,9190.0,228.28,228.4,227.87,227.87,9190.0
2023-06-21 14:10:00,227.88,228.38,227.87,228.16,27251.0,227.88,228.38,227.87,228.16,27251.0
2023-06-21 14:20:00,228.15,228.15,227.85,227.93,22973.0,228.15,228.15,227.85,227.93,22973.0
2023-06-21 14:30:00,227.97,228.28,227.86,227.97,19561.0,227.97,228.28,227.86,227.97,19561.0
2023-06-21 14:40:00,228.02,228.07,227.8,227.86,11849.0,228.02,228.07,227.8,227.86,11849.0
2023-06-21 14:50:00,227.89,229.09,227.82,228.6,111065.0,227.89,229.09,227.82,228.6,111065.0
2023-06-21 15:00:00,228.58,228.81,228.34,228.42,26802.0,228.58,228.81,228.34,228.42,26802.0
2023-06-21 15:10:00,228.42,228.82,228.19,228.4,46533.0,228.42,228.82,228.19,228.4,46533.0
2023-06-21 15:20:00,228.38,228.4,228.09,228.19,20968.0,228.38,228.4,228.09,228.19,20968.0
2023-06-21 15:30:00,228.22,228.31,227.67,228.03,32253.0,228.22,228.31,227.67,228.03,32253.0
2023-06-21 15:40:00,227.98,228.45,227.91,228.27,32566.0,227.98,228.45,227.91,228.27,32566.0
2023-06-21 15:50:00,228.23,228.32,227.7,227.98,125921.0,228.23,228.32,227.7,227.98,125921.0
2023-06-22 09:30:00,226.11,226.37,222.86,224.92,79366.0,226.11,226.37,222.86,224.92,79366.0
2023-06-22 09:40:00,224.92,225.94,224.56,225.85,59120.0,224.92,225.94,224.56,225.85,59120.0
2023-06-22 09:50:00,225.93,227.01,224.93,225.84,85742.0,225.93,227.01,224.93,225.84,85742.0
2023-06-22 10:00:00,226.04,227.3,225.92,227.3,26529.0,226.04,227.3,225.92,227.3,26529.0
2023-06-22 10:10:00,227.32,228.1,227.26,227.43,44104.0,227.32,228.1,227.26,227.43,44104.0
2023-06-22 10:20:00,227.44,228.5,227.23,228.48,21783.0,227.44,228.5,227.23,228.48,21783.0
2023-06-22 10:30:00,228.49,228.99,227.43,227.43,35439.0,228.49,228.99,227.43,227.43,35439.0
2023-06-22 10:40:00,227.36,227.43,226.74,227.43,27177.0,227.36,227.43,226.74,227.43,27177.0
2023-06-22 10:50:00,227.47,227.47,226.39,226.99,22004.0,227.47,227.47,226.39,226.99,22004.0
2023-06-22 11:00:00,227.05,227.62,226.76,227.21,25796.0,227.05,227.62,226.76,227.21,25796.0
2023-06-22 11:10:00,227.22,227.25,226.82,226.99,17509.0,227.22,227.25,226.82,226.99,17509.0
2023-06-22 11:20:00,226.96,227.1,225.87,225.87,19751.0,226.96,227.1,225.87,225.87,19751.0
2023-06-22 11:30:00,225.73,226.98,225.65,226.74,15662.0,225.73,226.98,225.65,226.74,15662.0
2023-06-22 11:40:00,226.69,227.22,226.63,227.2,28555.0,226.69,227.22,226.63,227.2,28555.0
2023-06-22 11:50:00,227.21,227.22,226.66,226.75,38344.0,227.21,227.22,226.66,226.75,38344.0
2023-06-22 12:00:00,226.78,226.78,225.72,225.96,23523.0,226.78,226.78,225.72,225.96,23523.0
2023-06-22 12:10:00,225.98,226.33,225.86,226.18,32489.0,225.98,226.33,225.86,226.18,32489.0
2023-06-22 12:20:00,226.16,226.4,225.8,225.85,20313.0,226.16,226.4,225.8,225.85,20313.0
2023-06-22 12:30:00,225.85,226.31,225.68,226.07,16978.0,225.85,226.31,225.68,226.07,16978.0
2023-06-22 12:40:00,226.1,226.3,226.01,226.19,12709.0,226.1,226.3,226.01,226.19,12709.0
2023-06-22 12:50:00,226.14,226.28,225.93,226.16,18702.0,226.14,226.28,225.93,226.16,18702.0
2023-06-22 13:00:00,226.17,226.2,225.33,225.74,12526.0,226.17,226.2,225.33,225.74,12526.0
2023-06-22 13:10:00,225.71,225.76,225.44,225.68,13868.0,225.71,225.76,225.44,225.68,13868.0
2023-06-22 13:20:00,225.63,225.66,225.22,225.42,18100.0,225.63,225.66,225.22,225.42,18100.0
2023-06-22 13:30:00,225.41,225.77,225.36,225.6,30110.0,225.41,225.77,225.36,225.6,30110.0
2023-06-22 13:40:00,225.61,225.66,225.2,225.2,20724.0,225.61,225.66,225.2,225.2,20724.0
2023-06-22 13:50:00,225.23,225.77,225.2,225.53,34913.0,225.23,225.77,225.2,225.53,34913.0
2023-06-22 14:00:00,225.55,225.88,225.35,225.72,35769.0,225.55,225.88,225.35,225.72,35769.0
2023-06-22 14:10:00,225.72,225.75,225.26,225.29,31147.0,225.72,225.75,225.26,225.29,31147.0
2023-06-22 14:20:00,225.29,225.29,224.81,225.09,30914.0,225.29,225.29,224.81,225.09,30914.0
2023-06-22 14:30:00,225.09,225.25,224.75,225.06,37927.0,225.09,225.25,224.75,225.06,37927.0
2023-06-22 14:40:00,225.11,225.33,224.77,225.02,74253.0,225.11,225.33,224.77,225.02,74253.0
2023-06-22 14:50:00,225.06,226.17,225.01,226.07,33525.0,225.06,226.17,225.01,226.07,33525.0
2023-06-22 15:00:00,226.13,226.26,225.9,225.98,19119.0,226.13,226.26,225.9,225.98,19119.0
2023-06-22 15:10:00,225.96,226.29,225.69,225.97,46231.0,225.96,226.29,225.69,225.97,46231.0
2023-06-22 15:20:00,225.98,225.99,225.56,225.94,35291.0,225.98,225.99,225.56,225.94,35291.0
2023-06-22 15:30:00,225.95,226.1,225.34,226.05,78646.0,225.95,226.1,225.34,226.05,78646.0
2023-06-22 15:40:00,226.05,226.76,225.92,226.76,53185.0,226.05,226.76,225.92,226.76,53185.0
2023-06-22 15:50:00,226.85,227.0,226.54,226.94,128565.0,226.85,227.0,226.54,226.94,128565.0
2023-06-23 09:30:00,225.47,225.57,223.69,224.47,65049.0,225.47,225.57,223.69,224.47,65049.0
2023-06-23 09:40:00,224.29,224.82,224.0,224.28,36161.0,224.29,224.82,224.0,224.28,36161.0
2023-06-23 09:50:00,224.29,225.36,224.19,224.93,90670.0,224.29,225.36,224.19,224.93,90670.0
2023-06-23 10:00:00,224.87,225.58,224.48,225.58,22170.0,224.87,225.58,224.48,225.58,22170.0
2023-06-23 10:10:00,225.72,225.9,225.43,225.77,24301.0,225.72,225.9,225.43,225.77,24301.0
2023-06-23 10:20:00,225.75,225.81,224.94,225.19,36026.0,225.75,225.81,224.94,225.19,36026.0
2023-06-23 10:30:00,225.18,225.88,224.86,225.44,96729.0,225.18,225.88,224.86,225.44,96729.0
2023-06-23 10:40:00,225.66,226.44,225.56,225.62,25419.0,225.66,226.44,225.56,225.62,25419.0
2023-06-23 10:50:00,225.61,226.29,225.39,226.28,27499.0,225.61,226.29,225.39,226.28,27499.0
2023-06-23 11:00:00,226.26,226.26,225.44,225.73,20395.0,226.26,226.26,225.44,225.73,20395.0
2023-06-23 11:10:00,225.84,226.14,225.7,225.74,13724.0,225.84,226.14,225.7,225.74,13724.0
2023-06-23 11:20:00,225.77,226.03,225.29,225.37,25998.0,225.77,226.03,225.29,225.37,25998.0
2023-06-23 11:30:00,225.36,225.93,225.2,225.85,20813.0,225.36,225.93,225.2,225.85,20813.0
2023-06-23 11:40:00,225.9,226.35,225.79,226.08,22503.0,225.9,226.35,225.79,226.08,22503.0
2023-06-23 11:50:00,226.09,226.09,225.46,225.54,13632.0,226.09,226.09,225.46,225.54,13632.0
2023-06-23 12:00:00,225.59,225.84,225.39,225.53,12426.0,225.59,225.84,225.39,225.53,12426.0
2023-06-23 12:10:00,225.5,226.19,225.42,226.19,24694.0,225.5,226.19,225.42,226.19,24694.0
2023-06-23 12:20:00,226.19,226.45,226.17,226.42,13044.0,226.19,226.45,226.17,226.42,13044.0
2023-06-23 12:30:00,226.46,227.28,226.46,227.28,23781.0,226.46,227.28,226.46,227.28,23781.0
2023-06-23 12:40:00,227.26,227.6,227.19,227.6,13399.0,227.26,227.6,227.19,227.6,13399.0
2023-06-23 12:50:00,227.65,227.74,227.3,227.72,10682.0,227.65,227.74,227.3,227.72,10682.0
2023-06-23 13:00:00,227.76,227.86,227.12,227.36,19316.0,227.76,227.86,227.12,227.36,19316.0
2023-06-23 13:10:00,227.36,227.91,227.35,227.52,11462.0,227.36,227.91,227.35,227.52,11462.0
2023-06-23 13:20:00,227.51,227.79,227.13,227.22,28644.0,227.51,227.79,227.13,227.22,28644.0
2023-06-23 13:30:00,227.21,227.39,226.99,227.18,18408.0,227.21,227.39,226.99,227.18,18408.0
2023-06-23 13:40:00,227.19,227.35,226.67,226.86,17357.0,227.19,227.35,226.67,226.86,17357.0
2023-06-23 13:50:00,226.85,227.06,226.75,226.8,24719.0,226.85,227.06,226.75,226.8,24719.0
2023-06-23 14:00:00,226.77,227.13,226.51,226.51,26560.0,226.77,227.13,226.51,226.51,26560.0
2023-06-23 14:10:00,226.51,226.58,226.17,226.37,16911.0,226.51,226.58,226.17,226.37,16911.0
2023-06-23 14:20:00,226.38,226.69,226.36,226.63,18116.0,226.38,226.69,226.36,226.63,18116.0
2023-06-23 14:30:00,226.56,226.76,226.39,226.39,19278.0,226.56,226.76,226.39,226.39,19278.0
2023-06-23 14:40:00,226.39,226.44,225.74,225.77,77604.0,226.39,226.44,225.74,225.77,77604.0
2023-06-23 14:50:00,225.69,225.99,225.61,225.75,31578.0,225.69,225.99,225.61,225.75,31578.0
2023-06-23 15:00:00,225.7,225.99,225.4,225.9,18575.0,225.7,225.99,225.4,225.9,18575.0
2023-06-23 15:10:00,225.89,226.14,225.59,225.83,40673.0,225.89,226.14,225.59,225.83,40673.0
2023-06-23 15:20:00,225.83,225.85,225.29,225.65,66143.0,225.83,225.85,225.29,225.65,66143.0
2023-06-23 15:30:00,225.65,226.2,225.34,225.89,44707.0,225.65,226.2,225.34,225.89,44707.0
2023-06-23 15:40:00,225.92,225.93,225.51,225.54,51419.0,225.92,225.93,225.51,225.54,51419.0
2023-06-23 15:50:00,225.56,227.5,224.81,225.34,283399.0,225.56,227.5,224.81,225.34,283399.0
2023-06-26 09:30:00,224.64,225.92,223.74,225.65,44363.0,224.64,225.92,223.74,225.65,44363.0
2023-06-26 09:40:00,225.88,226.88,225.67,226.18,34216.0,225.88,226.88,225.67,226.18,34216.0
2023-06-26 09:50:00,226.16,227.42,226.14,227.29,11658.0,226.16,227.42,226.14,227.29,11658.0
2023-06-26 10:00:00,227.22,228.3,227.13,228.21,27401.0,227.22,228.3,227.13,228.21,27401.0
2023-06-26 10:10:00,228.18,228.65,227.73,227.87,17705.0,228.18,228.65,227.73,227.87,17705.0
2023-06-26 10:20:00,227.71,228.0,227.41,227.67,14068.0,227.71,228.0,227.41,227.67,14068.0
2023-06-26 10:30:00,227.75,227.84,227.03,227.05,7375.0,227.75,227.84,227.03,227.05,7375.0
2023-06-26 10:40:00,226.87,227.56,226.69,227.56,14062.0,226.87,227.56,226.69,227.56,14062.0
2023-06-26 10:50:00,227.64,228.16,227.53,227.75,17820.0,227.64,228.16,227.53,227.75,17820.0
2023-06-26 11:00:00,227.82,227.82,226.4,226.78,11373.0,227.82,227.82,226.4,226.78,11373.0
2023-06-26 11:10:00,226.69,226.79,225.89,226.05,6954.0,226.69,226.79,225.89,226.05,6954.0
2023-06-26 11:20:00,226.08,226.57,225.92,226.38,6360.0,226.08,226.57,225.92,226.38,6360.0
2023-06-26 11:30:00,226.29,226.63,226.08,226.14,13467.0,226.29,226.63,226.08,226.14,13467.0
2023-06-26 11:40:00,226.19,226.23,225.48,225.48,23585.0,226.19,226.23,225.48,225.48,23585.0
2023-06-26 11:50:00,225.57,225.91,225.3,225.89,8799.0,225.57,225.91,225.3,225.89,8799.0
2023-06-26 12:00:00,225.85,225.85,224.92,225.01,5052.0,225.85,225.85,224.92,225.01,5052.0
2023-06-26 12:10:00,224.93,225.35,224.72,225.26,7861.0,224.93,225.35,224.72,225.26,7861.0
2023-06-26 12:20:00,225.2,225.59,225.14,225.14,3429.0,225.2,225.59,225.14,225.14,3429.0
2023-06-26 12:30:00,225.03,225.32,225.01,225.11,6480.0,225.03,225.32,225.01,225.11,6480.0
2023-06-26 12:40:00,225.02,225.42,224.65,225.21,12158.0,225.02,225.42,224.65,225.21,12158.0
2023-06-26 12:50:00,225.22,225.49,225.03,225.38,5386.0,225.22,225.49,225.03,225.38,5386.0
2023-06-26 13:00:00,225.38,225.43,224.92,224.93,6847.0,225.38,225.43,224.92,224.93,6847.0
2023-06-26 13:10:00,224.9,225.04,224.76,224.98,6591.0,224.9,225.04,224.76,224.98,6591.0
2023-06-26 13:20:00,225.0,225.0,224.34,224.8,10089.0,225.0,225.0,224.34,224.8,10089.0
2023-06-26 13:30:00,224.8,224.8,224.42,224.72,4792.0,224.8,224.8,224.42,224.72,4792.0
2023-06-26 13:40:00,224.76,224.83,224.49,224.61,5509.0,224.76,224.83,224.49,224.61,5509.0
2023-06-26 13:50:00,224.53,224.6,224.3,224.59,8015.0,224.53,224.6,224.3,224.59,8015.0
2023-06-26 14:00:00,224.52,224.61,224.37,224.57,4705.0,224.52,224.61,224.37,224.57,4705.0
2023-06-26 14:10:00,224.55,224.64,224.14,224.16,6301.0,224.55,224.64,224.14,224.16,6301.0
2023-06-26 14:20:00,224.19,224.22,223.79,224.15,7957.0,224.19,224.22,223.79,224.15,7957.0
2023-06-26 14:30:00,224.13,224.56,224.07,224.56,5001.0,224.13,224.56,224.07,224.56,5001.0
2023-06-26 14:40:00,224.61,224.61,224.14,224.16,5333.0,224.61,224.61,224.14,224.16,5333.0
2023-06-26 14:50:00,224.25,224.49,224.09,224.2,9676.0,224.25,224.49,224.09,224.2,9676.0
2023-06-26 15:00:00,224.19,224.39,224.14,224.32,10705.0,224.19,224.39,224.14,224.32,10705.0
2023-06-26 15:10:00,224.29,224.31,224.03,224.09,5735.0,224.29,224.31,224.03,224.09,5735.0
2023-06-26 15:20:00,224.12,224.25,223.77,223.91,12834.0,224.12,224.25,223.77,223.91,12834.0
2023-06-26 15:30:00,223.94,224.04,223.63,223.63,34134.0,223.94,224.04,223.63,223.63,34134.0
2023-06-26 15:40:00,223.63,223.76,223.01,223.4,40694.0,223.63,223.76,223.01,223.4,40694.0
2023-06-26 15:50:00,223.34,223.42,222.88,222.94,139446.0,223.34,223.42,222.88,222.94,139446.0
2023-06-27 09:30:00,223.82,225.23,223.51,225.01,55518.0,223.82,225.23,223.51,225.01,55518.0
2023-06-27 09:40:00,225.03,225.43,224.39,224.47,18471.0,225.03,225.43,224.39,224.47,18471.0
2023-06-27 09:50:00,224.48,225.38,224.44,225.36,19481.0,224.48,225.38,224.44,225.36,19481.0
2023-06-27 10:00:00,225.22,225.47,224.34,224.58,20255.0,225.22,225.47,224.34,224.58,20255.0
2023-06-27 10:10:00,224.54,224.57,223.66,224.34,18802.0,224.54,224.57,223.66,224.34,18802.0
2023-06-27 10:20:00,224.37,224.88,224.07,224.78,14462.0,224.37,224.88,224.07,224.78,14462.0
2023-06-27 10:30:00,224.72,224.91,224.27,224.69,14420.0,224.72,224.91,224.27,224.69,14420.0
2023-06-27 10:40:00,224.68,224.73,224.14,224.69,14496.0,224.68,224.73,224.14,224.69,14496.0
2023-06-27 10:50:00,224.7,224.72,223.95,224.37,14442.0,224.7,224.72,223.95,224.37,14442.0
2023-06-27 11:00:00,224.48,224.51,223.76,223.96,15754.0,224.48,224.51,223.76,223.96,15754.0
2023-06-27 11:10:00,223.95,224.35,223.7,224.34,15872.0,223.95,224.35,223.7,224.34,15872.0
2023-06-27 11:20:00,224.37,225.45,224.37,225.44,12481.0,224.37,225.45,224.37,225.44,12481.0
2023-06-27 11:30:00,225.46,225.98,225.46,225.65,18615.0,225.46,225.98,225.46,225.65,18615.0
2023-06-27 11:40:00,225.64,226.11,225.57,225.76,11408.0,225.64,226.11,225.57,225.76,11408.0
2023-06-27 11:50:00,225.76,226.35,225.76,226.35,13950.0,225.76,226.35,225.76,226.35,13950.0
2023-06-27 12:00:00,226.52,226.87,226.37,226.62,12811.0,226.52,226.87,226.37,226.62,12811.0
2023-06-27 12:10:00,226.61,226.61,226.36,226.6,10869.0,226.61,226.61,226.36,226.6,10869.0
2023-06-27 12:20:00,226.63,227.45,226.63,227.45,15174.0,226.63,227.45,226.63,227.45,15174.0
2023-06-27 12:30:00,227.48,227.6,227.14,227.6,12796.0,227.48,227.6,227.14,227.6,12796.0
2023-06-27 12:40:00,227.66,228.0,227.61,227.82,18901.0,227.66,228.0,227.61,227.82,18901.0
2023-06-27 12:50:00,227.86,227.97,227.7,227.75,15814.0,227.86,227.97,227.7,227.75,15814.0
2023-06-27 13:00:00,227.73,227.73,226.94,227.22,16641.0,227.73,227.73,226.94,227.22,16641.0
2023-06-27 13:10:00,227.22,227.93,227.22,227.93,10765.0,227.22,227.93,227.22,227.93,10765.0
2023-06-27 13:20:00,227.98,228.26,227.8,227.89,17658.0,227.98,228.26,227.8,227.89,17658.0
2023-06-27 13:30:00,228.03,228.5,228.01,228.5,11358.0,228.03,228.5,228.01,228.5,11358.0
2023-06-27 13:40:00,228.61,228.93,228.57,228.83,15136.0,228.61,228.93,228.57,228.83,15136.0
2023-06-27 13:50:00,228.8,228.83,228.38,228.72,16245.0,228.8,228.83,228.38,228.72,16245.0
2023-06-27 14:00:00,228.73,228.83,228.29,228.29,12086.0,228.73,228.83,228.29,228.29,12086.0
2023-06-27 14:10:00,228.27,228.63,228.24,228.57,10335.0,228.27,228.63,228.24,228.57,10335.0
2023-06-27 14:20:00,228.58,228.65,228.39,228.57,10360.0,228.58,228.65,228.39,228.57,10360.0
2023-06-27 14:30:00,228.56,228.78,228.44,228.78,11363.0,228.56,228.78,228.44,228.78,11363.0
2023-06-27 14:40:00,228.77,228.77,228.39,228.58,17401.0,228.77,228.77,228.39,228.58,17401.0
2023-06-27 14:50:00,228.58,228.91,228.53,228.64,11802.0,228.58,228.91,228.53,228.64,11802.0
2023-06-27 15:00:00,228.65,229.16,228.65,228.98,15572.0,228.65,229.16,228.65,228.98,15572.0
2023-06-27 15:10:00,228.95,229.57,228.85,229.19,34812.0,228.95,229.57,228.85,229.19,34812.0
2023-06-27 15:20:00,229.23,229.67,229.23,229.67,16061.0,229.23,229.67,229.23,229.67,16061.0
2023-06-27 15:30:00,229.67,229.7,229.16,229.37,26896.0,229.67,229.7,229.16,229.37,26896.0
2023-06-27 15:40:00,229.39,229.65,229.29,229.58,28303.0,229.39,229.65,229.29,229.58,28303.0
2023-06-27 15:50:00,229.5,229.5,228.62,228.85,90951.0,229.5,229.5,228.62,228.85,90951.0
2023-06-28 09:30:00,228.04,228.92,226.54,228.86,71195.0,228.04,228.92,226.54,228.86,71195.0
2023-06-28 09:40:00,228.77,229.52,227.89,228.38,21416.0,228.77,229.52,227.89,228.38,21416.0
2023-06-28 09:50:00,228.06,228.91,227.69,228.54,17748.0,228.06,228.91,227.69,228.54,17748.0
2023-06-28 10:00:00,228.44,228.86,227.95,227.95,29748.0,228.44,228.86,227.95,227.95,29748.0
2023-06-28 10:10:00,227.95,228.52,227.81,228.48,21999.0,227.95,228.52,227.81,228.48,21999.0
2023-06-28 10:20:00,228.5,229.74,228.49,229.61,36834.0,228.5,229.74,228.49,229.61,36834.0
2023-06-28 10:30:00,229.61,230.1,229.23,230.0,16342.0,229.61,230.1,229.23,230.0,16342.0
2023-06-28 10:40:00,229.95,229.99,229.59,229.79,9890.0,229.95,229.99,229.59,229.79,9890.0
2023-06-28 10:50:00,229.76,230.18,229.51,229.85,43044.0,229.76,230.18,229.51,229.85,43044.0
2023-06-28 11:00:00,229.84,229.85,228.96,228.99,13694.0,229.84,229.85,228.96,228.99,13694.0
2023-06-28 11:10:00,228.99,228.99,228.29,228.52,15209.0,228.99,228.99,228.29,228.52,15209.0
2023-06-28 11:20:00,228.49,228.49,227.74,228.14,14363.0,228.49,228.49,227.74,228.14,14363.0
2023-06-28 11:30:00,228.27,228.7,228.24,228.67,8010.0,228.27,228.7,228.24,228.67,8010.0
2023-06-28 11:40:00,228.68,228.71,228.39,228.39,9038.0,228.68,228.71,228.39,228.39,9038.0
2023-06-28 11:50:00,228.45,228.62,228.3,228.48,7105.0,228.45,228.62,228.3,228.48,7105.0
2023-06-28 12:00:00,228.35,228.49,228.07,228.49,18376.0,228.35,228.49,228.07,228.49,18376.0
2023-06-28 12:10:00,228.42,229.03,228.42,228.89,9418.0,228.42,229.03,228.42,228.89,9418.0
2023-06-28 12:20:00,228.63,228.7,227.67,227.83,8753.0,228.63,228.7,227.67,227.83,8753.0
2023-06-28 12:30:00,227.71,227.73,226.93,227.48,16033.0,227.71,227.73,226.93,227.48,16033.0
2023-06-28 12:40:00,227.34,227.58,226.88,227.1,8068.0,227.34,227.58,226.88,227.1,8068.0
2023-06-28 12:50:00,227.2,227.31,226.75,227.14,6347.0,227.2,227.31,226.75,227.14,6347.0
2023-06-28 13:00:00,227.08,227.17,226.78,226.96,5095.0,227.08,227.17,226.78,226.96,5095.0
2023-06-28 13:10:00,226.93,226.96,226.72,226.87,6340.0,226.93,226.96,226.72,226.87,6340.0
2023-06-28 13:20:00,226.94,227.46,226.93,227.44,4635.0,226.94,227.46,226.93,227.44,4635.0
2023-06-28 13:30:00,227.53,227.68,227.38,227.67,11252.0,227.53,227.68,227.38,227.67,11252.0
2023-06-28 13:40:00,227.63,227.66,227.29,227.29,5232.0,227.63,227.66,227.29,227.29,5232.0
2023-06-28 13:50:00,227.22,227.71,227.21,227.43,8025.0,227.22,227.71,227.21,227.43,8025.0
2023-06-28 14:00:00,227.46,228.09,227.39,228.02,6870.0,227.46,228.09,227.39,228.02,6870.0
2023-06-28 14:10:00,228.04,228.31,227.84,228.31,6445.0,228.04,228.31,227.84,228.31,6445.0
2023-06-28 14:20:00,228.16,228.25,228.06,228.12,4500.0,228.16,228.25,228.06,228.12,4500.0
2023-06-28 14:30:00,228.15,228.28,227.89,227.95,6573.0,228.15,228.28,227.89,227.95,6573.0
2023-06-28 14:40:00,227.88,228.16,227.76,228.16,6950.0,227.88,228.16,227.76,228.16,6950.0
2023-06-28 14:50:00,228.07,228.16,227.9,228.14,6029.0,228.07,228.16,227.9,228.14,6029.0
2023-06-28 15:00:00,228.17,228.17,227.29,227.65,7515.0,228.17,228.17,227.29,227.65,7515.0
2023-06-28 15:10:00,227.57,228.46,227.57,228.45,8438.0,227.57,228.46,227.57,228.45,8438.0
2023-06-28 15:20:00,228.5,228.54,228.13,228.15,10172.0,228.5,228.54,228.13,228.15,10172.0
2023-06-28 15:30:00,228.17,228.22,227.94,228.06,17926.0,228.17,228.22,227.94,228.06,17926.0
2023-06-28 15:40:00,228.09,228.51,228.09,228.4,18917.0,228.09,228.51,228.09,228.4,18917.0
2023-06-28 15:50:00,228.33,229.4,228.3,229.39,114943.0,228.33,229.4,228.3,229.39,114943.0
2023-06-29 09:30:00,230.77,231.59,229.38,229.71,37331.0,230.77,231.59,229.38,229.71,37331.0
2023-06-29 09:40:00,229.88,230.16,228.49,230.16,23499.0,229.88,230.16,228.49,230.16,23499.0
2023-06-29 09:50:00,230.14,230.14,229.21,229.74,7662.0,230.14,230.14,229.21,229.74,7662.0
2023-06-29 10:00:00,229.74,230.02,228.88,228.99,17550.0,229.74,230.02,228.88,228.99,17550.0
2023-06-29 10:10:00,228.91,229.54,228.7,229.29,9834.0,228.91,229.54,228.7,229.29,9834.0
2023-06-29 10:20:00,229.32,230.22,229.07,229.07,8479.0,229.32,230.22,229.07,229.07,8479.0
2023-06-29 10:30:00,229.06,229.42,228.58,229.06,12973.0,229.06,229.42,228.58,229.06,12973.0
2023-06-29 10:40:00,228.98,229.0,228.14,228.65,12653.0,228.98,229.0,228.14,228.65,12653.0
2023-06-29 10:50:00,228.65,229.59,228.64,229.37,4506.0,228.65,229.59,228.64,229.37,4506.0
2023-06-29 11:00:00,229.43,229.84,229.08,229.78,7709.0,229.43,229.84,229.08,229.78,7709.0
2023-06-29 11:10:00,229.76,230.43,229.68,230.42,7040.0,229.76,230.43,229.68,230.42,7040.0
2023-06-29 11:20:00,230.59,231.04,230.51,231.04,10590.0,230.59,231.04,230.51,231.04,10590.0
2023-06-29 11:30:00,231.12,231.32,230.88,231.31,10149.0,231.12,231.32,230.88,231.31,10149.0
2023-06-29 11:40:00,231.33,231.4,230.94,231.01,7027.0,231.33,231.4,230.94,231.01,7027.0
2023-06-29 11:50:00,231.0,231.2,230.8,230.89,7128.0,231.0,231.2,230.8,230.89,7128.0
2023-06-29 12:00:00,230.93,231.08,230.32,230.38,7226.0,230.93,231.08,230.32,230.38,7226.0
2023-06-29 12:10:00,230.39,230.42,229.98,230.38,8370.0,230.39,230.42,229.98,230.38,8370.0
2023-06-29 12:20:00,230.38,230.67,230.33,230.66,7191.0,230.38,230.67,230.33,230.66,7191.0
2023-06-29 12:30:00,230.68,230.73,230.49,230.58,6439.0,230.68,230.73,230.49,230.58,6439.0
2023-06-29 12:40:00,230.56,230.82,230.39,230.62,7095.0,230.56,230.82,230.39,230.62,7095.0
2023-06-29 12:50:00,230.62,230.66,229.93,230.19,7540.0,230.62,230.66,229.93,230.19,7540.0
2023-06-29 13:00:00,230.09,230.29,229.82,230.15,8026.0,230.09,230.29,229.82,230.15,8026.0
2023-06-29 13:10:00,230.15,230.2,230.01,230.14,3989.0,230.15,230.2,230.01,230.14,3989.0
2023-06-29 13:20:00,230.2,230.4,230.12,230.27,4897.0,230.2,230.4,230.12,230.27,4897.0
2023-06-29 13:30:00,230.24,230.24,229.64,229.65,2445.0,230.24,230.24,229.64,229.65,2445.0
2023-06-29 13:40:00,229.64,229.66,229.14,229.28,4919.0,229.64,229.66,229.14,229.28,4919.0
2023-06-29 13:50:00,229.32,229.54,229.02,229.11,17568.0,229.32,229.54,229.02,229.11,17568.0
2023-06-29 14:00:00,229.04,229.04,228.48,228.6,6387.0,229.04,229.04,228.48,228.6,6387.0
2023-06-29 14:10:00,228.67,228.92,228.59,228.67,5741.0,228.67,228.92,228.59,228.67,5741.0
2023-06-29 14:20:00,228.74,228.79,228.25,228.34,14474.0,228.74,228.79,228.25,228.34,14474.0
2023-06-29 14:30:00,228.36,228.39,228.0,228.12,11004.0,228.36,228.39,228.0,228.12,11004.0
2023-06-29 14:40:00,228.1,228.1,227.8,227.92,13427.0,228.1,228.1,227.8,227.92,13427.0
2023-06-29 14:50:00,227.93,228.11,227.68,228.11,22003.0,227.93,228.11,227.68,228.11,22003.0
2023-06-29 15:00:00,228.2,228.41,228.15,228.2,11975.0,228.2,228.41,228.15,228.2,11975.0
2023-06-29 15:10:00,228.24,228.25,227.87,227.91,11310.0,228.24,228.25,227.87,227.91,11310.0
2023-06-29 15:20:00,227.91,228.02,227.8,227.98,8683.0,227.91,228.02,227.8,227.98,8683.0
2023-06-29 15:30:00,227.98,228.12,227.77,227.84,10816.0,227.98,228.12,227.77,227.84,10816.0
2023-06-29 15:40:00,227.82,228.03,227.63,227.85,19630.0,227.82,228.03,227.63,227.85,19630.0
2023-06-29 15:50:00,227.82,228.58,227.82,228.55,62384.0,227.82,228.58,227.82,228.55,62384.0
2023-06-30 09:30:00,231.15,232.61,230.05,232.61,29018.0,231.15,232.61,230.05,232.61,29018.0
2023-06-30 09:40:00,232.53,234.22,232.34,233.93,24740.0,232.53,234.22,232.34,233.93,24740.0
2023-06-30 09:50:00,233.98,233.98,232.83,233.61,12393.0,233.98,233.98,232.83,233.61,12393.0
2023-06-30 10:00:00,233.55,233.55,232.17,232.17,13409.0,233.55,233.55,232.17,232.17,13409.0
2023-06-30 10:10:00,232.16,232.77,232.04,232.77,5748.0,232.16,232.77,232.04,232.77,5748.0
2023-06-30 10:20:00,233.01,233.12,232.5,232.67,6343.0,233.01,233.12,232.5,232.67,6343.0
2023-06-30 10:30:00,232.52,233.3,232.3,233.19,14031.0,232.52,233.3,232.3,233.19,14031.0
2023-06-30 10:40:00,233.05,233.57,232.9,232.98,8904.0,233.05,233.57,232.9,232.98,8904.0
2023-06-30 10:50:00,233.0,233.73,232.89,233.28,12544.0,233.0,233.73,232.89,233.28,12544.0
2023-06-30 11:00:00,233.2,233.51,233.12,233.3,6808.0,233.2,233.51,233.12,233.3,6808.0
2023-06-30 11:10:00,233.67,233.75,233.34,233.51,5985.0,233.67,233.75,233.34,233.51,5985.0
2023-06-30 11:20:00,233.53,234.09,233.39,233.49,19069.0,233.53,234.09,233.39,233.49,19069.0
2023-06-30 11:30:00,233.39,233.39,232.98,233.1,5796.0,233.39,233.39,232.98,233.1,5796.0
2023-06-30 11:40:00,232.9,233.06,232.68,232.9,5248.0,232.9,233.06,232.68,232.9,5248.0
2023-06-30 11:50:00,232.93,233.65,232.9,233.55,16256.0,232.93,233.65,232.9,233.55,16256.0
2023-06-30 12:00:00,233.69,234.05,233.56,233.56,11409.0,233.69,234.05,233.56,233.56,11409.0
2023-06-30 12:10:00,233.51,233.85,233.51,233.84,5516.0,233.51,233.85,233.51,233.84,5516.0
2023-06-30 12:20:00,233.84,234.18,233.84,233.96,7668.0,233.84,234.18,233.84,233.96,7668.0
2023-06-30 12:30:00,234.06,234.26,234.0,234.26,8732.0,234.06,234.26,234.0,234.26,8732.0
2023-06-30 12:40:00,234.33,234.7,234.14,234.69,21509.0,234.33,234.7,234.14,234.69,21509.0
2023-06-30 12:50:00,234.75,235.04,234.64,234.84,6744.0,234.75,235.04,234.64,234.84,6744.0
2023-06-30 13:00:00,234.88,234.92,234.51,234.86,5704.0,234.88,234.92,234.51,234.86,5704.0
2023-06-30 13:10:00,234.85,234.85,234.52,234.52,5955.0,234.85,234.85,234.52,234.52,5955.0
2023-06-30 13:20:00,234.59,234.89,234.5,234.75,6014.0,234.59,234.89,234.5,234.75,6014.0
2023-06-30 13:30:00,234.85,235.19,234.7,234.81,11428.0,234.85,235.19,234.7,234.81,11428.0
2023-06-30 13:40:00,234.88,235.04,234.69,235.03,9665.0,234.88,235.04,234.69,235.03,9665.0
2023-06-30 13:50:00,235.16,235.37,235.04,235.36,10226.0,235.16,235.37,235.04,235.36,10226.0
2023-06-30 14:00:00,235.42,235.5,235.31,235.32,10675.0,235.42,235.5,235.31,235.32,10675.0
2023-06-30 14:10:00,235.28,235.49,235.19,235.25,20444.0,235.28,235.49,235.19,235.25,20444.0
2023-06-30 14:20:00,235.36,235.75,235.11,235.68,22060.0,235.36,235.75,235.11,235.68,22060.0
2023-06-30 14:30:00,235.73,235.73,235.17,235.38,8973.0,235.73,235.73,235.17,235.38,8973.0
2023-06-30 14:40:00,235.33,235.41,235.07,235.25,10180.0,235.33,235.41,235.07,235.25,10180.0
2023-06-30 14:50:00,235.33,235.4,235.18,235.27,16477.0,235.33,235.4,235.18,235.27,16477.0
2023-06-30 15:00:00,235.28,235.47,235.13,235.41,12683.0,235.28,235.47,235.13,235.41,12683.0
2023-06-30 15:10:00,235.46,235.6,235.35,235.45,20304.0,235.46,235.6,235.35,235.45,20304.0
2023-06-30 15:20:00,235.47,235.47,235.13,235.17,14121.0,235.47,235.47,235.13,235.17,14121.0
2023-06-30 15:30:00,235.18,235.21,234.84,234.94,24130.0,235.18,235.21,234.84,234.94,24130.0
2023-06-30 15:40:00,234.94,234.94,234.45,234.73,37903.0,234.94,234.94,234.45,234.73,37903.0
2023-06-30 15:50:00,234.74,235.02,234.35,234.54,127350.0,234.74,235.02,234.35,234.54,127350.0
2023-07-03 09:30:00,233.85,234.72,232.0,232.96,49670.0,233.85,234.72,232.0,232.96,49670.0
2023-07-03 09:40:00,233.19,234.16,232.58,233.55,18741.0,233.19,234.16,232.58,233.55,18741.0
2023-07-03 09:50:00,233.78,234.81,233.78,234.55,12155.0,233.78,234.81,233.78,234.55,12155.0
2023-07-03 10:00:00,234.44,234.71,233.88,234.18,44759.0,234.44,234.71,233.88,234.18,44759.0
2023-07-03 10:10:00,234.16,234.16,233.11,233.35,16681.0,234.16,234.16,233.11,233.35,16681.0
2023-07-03 10:20:00,233.36,234.0,233.07,233.51,11570.0,233.36,234.0,233.07,233.51,11570.0
2023-07-03 10:30:00,233.46,233.89,233.2,233.32,20522.0,233.46,233.89,233.2,233.32,20522.0
2023-07-03 10:40:00,233.29,233.43,233.12,233.42,29052.0,233.29,233.43,233.12,233.42,29052.0
2023-07-03 10:50:00,233.51,234.05,233.51,233.61,13616.0,233.51,234.05,233.51,233.61,13616.0
2023-07-03 11:00:00,233.53,233.72,233.2,233.2,9766.0,233.53,233.72,233.2,233.2,9766.0
2023-07-03 11:10:00,233.26,233.49,233.07,233.33,20172.0,233.26,233.49,233.07,233.33,20172.0
2023-07-03 11:20:00,233.31,233.54,233.08,233.36,35396.0,233.31,233.54,233.08,233.36,35396.0
2023-07-03 11:30:00,233.43,233.49,232.72,233.36,24718.0,233.43,233.49,232.72,233.36,24718.0
2023-07-03 11:40:00,233.28,233.58,233.12,233.36,5319.0,233.28,233.58,233.12,233.36,5319.0
2023-07-03 11:50:00,233.36,233.7,233.33,233.59,6312.0,233.36,233.7,233.33,233.59,6312.0
2023-07-03 12:00:00,233.57,233.63,233.32,233.42,12930.0,233.57,233.63,233.32,233.42,12930.0
2023-07-03 12:10:00,233.42,233.72,233.42,233.6,6241.0,233.42,233.72,233.42,233.6,6241.0
2023-07-03 12:20:00,233.6,234.2,233.6,234.13,11820.0,233.6,234.2,233.6,234.13,11820.0
2023-07-03 12:30:00,234.14,234.42,234.11,234.39,10418.0,234.14,234.42,234.11,234.39,10418.0
2023-07-03 12:40:00,234.45,234.75,234.33,234.59,10583.0,234.45,234.75,234.33,234.59,10583.0
2023-07-03 12:50:00,234.62,235.42,234.53,235.39,57482.0,234.62,235.42,234.53,235.39,57482.0
2023-07-05 09:30:00,233.31,237.67,233.31,234.31,88736.0,233.31,237.67,233.31,234.31,88736.0
2023-07-05 09:40:00,234.33,235.88,234.32,234.66,26003.0,234.33,235.88,234.32,234.66,26003.0
2023-07-05 09:50:00,234.7,235.02,234.17,234.89,20687.0,234.7,235.02,234.17,234.89,20687.0
2023-07-05 10:00:00,234.73,235.42,234.56,234.59,15956.0,234.73,235.42,234.56,234.59,15956.0
2023-07-05 10:10:00,234.46,236.08,234.41,236.08,21239.0,234.46,236.08,234.41,236.08,21239.0
2023-07-05 10:20:00,236.08,236.33,235.67,236.03,9037.0,236.08,236.33,235.67,236.03,9037.0
2023-07-05 10:30:00,236.08,236.8,235.99,236.61,29134.0,236.08,236.8,235.99,236.61,29134.0
2023-07-05 10:40:00,236.54,236.61,235.75,235.8,15103.0,236.54,236.61,235.75,235.8,15103.0
2023-07-05 10:50:00,235.91,235.99,235.04,235.35,11184.0,235.91,235.99,235.04,235.35,11184.0
2023-07-05 11:00:00,235.34,235.54,235.05,235.54,13226.0,235.34,235.54,235.05,235.54,13226.0
2023-07-05 11:10:00,235.44,235.51,235.15,235.24,20570.0,235.44,235.51,235.15,235.24,20570.0
2023-07-05 11:20:00,235.24,235.24,234.93,235.03,24983.0,235.24,235.24,234.93,235.03,24983.0
2023-07-05 11:30:00,235.0,235.19,234.61,234.94,24618.0,235.0,235.19,234.61,234.94,24618.0
2023-07-05 11:40:00,234.94,235.05,234.49,234.98,48081.0,234.94,235.05,234.49,234.98,48081.0
2023-07-05 11:50:00,234.94,235.0,234.19,234.21,9432.0,234.94,235.0,234.19,234.21,9432.0
2023-07-05 12:00:00,234.2,234.79,234.14,234.7,8935.0,234.2,234.79,234.14,234.7,8935.0
2023-07-05 12:10:00,234.72,235.29,234.65,235.06,16508.0,234.72,235.29,234.65,235.06,16508.0
2023-07-05 12:20:00,235.06,235.06,234.51,234.87,7061.0,235.06,235.06,234.51,234.87,7061.0
2023-07-05 12:30:00,234.94,234.94,234.01,234.07,5870.0,234.94,234.94,234.01,234.07,5870.0
2023-07-05 12:40:00,234.23,234.38,233.78,233.87,7161.0,234.23,234.38,233.78,233.87,7161.0
2023-07-05 12:50:00,233.97,234.05,233.75,233.9,4740.0,233.97,234.05,233.75,233.9,4740.0
2023-07-05 13:00:00,233.86,234.14,233.81,234.08,10045.0,233.86,234.14,233.81,234.08,10045.0
2023-07-05 13:10:00,234.11,234.11,233.64,233.88,5865.0,234.11,234.11,233.64,233.88,5865.0
2023-07-05 13:20:00,233.92,234.27,233.69,233.69,5134.0,233.92,234.27,233.69,233.69,5134.0
2023-07-05 13:30:00,233.65,233.88,233.48,233.84,7678.0,233.65,233.88,233.48,233.84,7678.0
2023-07-05 13:40:00,233.74,233.74,233.46,233.71,5660.0,233.74,233.74,233.46,233.71,5660.0
2023-07-05 13:50:00,233.72,233.85,233.62,233.84,8118.0,233.72,233.85,233.62,233.84,8118.0
2023-07-05 14:00:00,233.86,234.02,233.74,233.92,9751.0,233.86,234.02,233.74,233.92,9751.0
2023-07-05 14:10:00,233.96,233.96,233.22,233.41,16167.0,233.96,233.96,233.22,233.41,16167.0
2023-07-05 14:20:00,233.31,233.38,232.89,233.18,11487.0,233.31,233.38,232.89,233.18,11487.0
2023-07-05 14:30:00,233.17,233.46,233.03,233.46,8191.0,233.17,233.46,233.03,233.46,8191.0
2023-07-05 14:40:00,233.47,233.64,233.45,233.56,7780.0,233.47,233.64,233.45,233.56,7780.0
2023-07-05 14:50:00,233.5,233.54,233.15,233.39,13124.0,233.5,233.54,233.15,233.39,13124.0
2023-07-05 15:00:00,233.39,233.54,233.31,233.38,10015.0,233.39,233.54,233.31,233.38,10015.0
2023-07-05 15:10:00,233.38,233.71,233.28,233.54,14192.0,233.38,233.71,233.28,233.54,14192.0
2023-07-05 15:20:00,233.58,233.65,233.28,233.35,17567.0,233.58,233.65,233.28,233.35,17567.0
2023-07-05 15:30:00,233.37,233.41,232.74,232.79,29031.0,233.37,233.41,232.74,232.79,29031.0
2023-07-05 15:40:00,232.8,232.83,232.39,232.41,47537.0,232.8,232.83,232.39,232.41,47537.0
2023-07-05 15:50:00,232.38,232.76,232.35,232.54,66226.0,232.38,232.76,232.35,232.54,66226.0
2023-07-06 09:30:00,228.84,229.98,228.01,229.31,58716.0,228.84,229.98,228.01,229.31,58716.0
2023-07-06 09:40:00,229.4,230.22,229.23,229.34,22366.0,229.4,230.22,229.23,229.34,22366.0
2023-07-06 09:50:00,229.17,229.17,228.08,229.08,12949.0,229.17,229.17,228.08,229.08,12949.0
2023-07-06 10:00:00,229.13,229.13,227.5,228.16,42713.0,229.13,229.13,227.5,228.16,42713.0
2023-07-06 10:10:00,228.13,229.01,227.83,228.92,14449.0,228.13,229.01,227.83,228.92,14449.0
2023-07-06 10:20:00,228.91,229.18,228.35,229.18,31907.0,228.91,229.18,228.35,229.18,31907.0
2023-07-06 10:30:00,229.4,229.54,228.37,229.0,13443.0,229.4,229.54,228.37,229.0,13443.0
2023-07-06 10:40:00,229.06,229.06,228.36,228.66,12799.0,229.06,229.06,228.36,228.66,12799.0
2023-07-06 10:50:00,228.78,229.03,228.19,228.29,11050.0,228.78,229.03,228.19,228.29,11050.0
2023-07-06 11:00:00,228.29,229.03,228.29,228.76,5450.0,228.29,229.03,228.29,228.76,5450.0
2023-07-06 11:10:00,228.81,229.01,228.28,228.63,14516.0,228.81,229.01,228.28,228.63,14516.0
2023-07-06 11:20:00,228.79,229.04,228.7,228.92,17060.0,228.79,229.04,228.7,228.92,17060.0
2023-07-06 11:30:00,228.97,229.28,228.78,229.26,9494.0,228.97,229.28,228.78,229.26,9494.0
2023-07-06 11:40:00,229.35,229.46,229.04,229.21,10201.0,229.35,229.46,229.04,229.21,10201.0
2023-07-06 11:50:00,229.07,229.14,228.72,228.72,4956.0,229.07,229.14,228.72,228.72,4956.0
2023-07-06 12:00:00,228.89,229.36,228.86,229.14,6263.0,228.89,229.36,228.86,229.14,6263.0
2023-07-06 12:10:00,229.08,229.14,228.79,229.08,4453.0,229.08,229.14,228.79,229.08,4453.0
2023-07-06 12:20:00,229.06,229.62,228.96,229.62,3517.0,229.06,229.62,228.96,229.62,3517.0
2023-07-06 12:30:00,229.68,229.98,229.65,229.72,5647.0,229.68,229.98,229.65,229.72,5647.0
2023-07-06 12:40:00,229.61,229.76,229.48,229.61,8437.0,229.61,229.76,229.48,229.61,8437.0
2023-07-06 12:50:00,229.62,229.81,229.49,229.77,10194.0,229.62,229.81,229.49,229.77,10194.0
2023-07-06 13:00:00,229.77,229.79,229.56,229.72,3192.0,229.77,229.79,229.56,229.72,3192.0
2023-07-06 13:10:00,229.64,229.96,229.59,229.9,8507.0,229.64,229.96,229.59,229.9,8507.0
2023-07-06 13:20:00,229.93,229.99,229.59,229.59,5284.0,229.93,229.99,229.59,229.59,5284.0
2023-07-06 13:30:00,229.55,230.11,229.44,230.11,8870.0,229.55,230.11,229.44,230.11,8870.0
2023-07-06 13:40:00,230.16,230.27,229.96,230.14,3606.0,230.16,230.27,229.96,230.14,3606.0
2023-07-06 13:50:00,230.15,230.26,229.92,230.26,2772.0,230.15,230.26,229.92,230.26,2772.0
2023-07-06 14:00:00,230.31,230.32,230.13,230.14,3367.0,230.31,230.32,230.13,230.14,3367.0
2023-07-06 14:10:00,230.1,230.11,229.69,229.9,3648.0,230.1,230.11,229.69,229.9,3648.0
2023-07-06 14:20:00,229.81,229.88,229.5,229.5,7349.0,229.81,229.88,229.5,229.5,7349.0
2023-07-06 14:30:00,229.5,229.91,229.48,229.75,2614.0,229.5,229.91,229.48,229.75,2614.0
2023-07-06 14:40:00,229.76,230.34,229.74,230.34,11268.0,229.76,230.34,229.74,230.34,11268.0
2023-07-06 14:50:00,230.31,230.51,230.26,230.39,4365.0,230.31,230.51,230.26,230.39,4365.0
2023-07-06 15:00:00,230.39,230.45,230.33,230.36,4967.0,230.39,230.45,230.33,230.36,4967.0
2023-07-06 15:10:00,230.37,230.46,230.04,230.46,7486.0,230.37,230.46,230.04,230.46,7486.0
2023-07-06 15:20:00,230.4,230.61,230.31,230.52,6837.0,230.4,230.61,230.31,230.52,6837.0
2023-07-06 15:30:00,230.54,230.69,230.09,230.15,13835.0,230.54,230.69,230.09,230.15,13835.0
2023-07-06 15:40:00,230.16,230.55,230.16,230.55,17415.0,230.16,230.55,230.16,230.55,17415.0
2023-07-06 15:50:00,230.51,230.74,229.94,230.08,87126.0,230.51,230.74,229.94,230.08,87126.0
2023-07-07 09:30:00,229.82,230.19,228.34,229.74,37504.0,229.82,230.19,228.34,229.74,37504.0
2023-07-07 09:40:00,229.94,230.04,228.82,229.01,12115.0,229.94,230.04,228.82,229.01,12115.0
2023-07-07 09:50:00,228.97,229.42,228.78,229.19,20940.0,228.97,229.42,228.78,229.19,20940.0
2023-07-07 10:00:00,229.17,229.17,228.35,228.61,43171.0,229.17,229.17,228.35,228.61,43171.0
2023-07-07 10:10:00,228.53,228.71,227.56,227.63,16079.0,228.53,228.71,227.56,227.63,16079.0
2023-07-07 10:20:00,227.58,227.68,227.13,227.18,12016.0,227.58,227.68,227.13,227.18,12016.0
2023-07-07 10:30:00,227.1,227.38,226.11,226.81,23078.0,227.1,227.38,226.11,226.81,23078.0
2023-07-07 10:40:00,226.97,227.29,226.83,226.88,6700.0,226.97,227.29,226.83,226.88,6700.0
2023-07-07 10:50:00,226.92,226.98,226.35,226.79,20433.0,226.92,226.98,226.35,226.79,20433.0
2023-07-07 11:00:00,226.94,227.4,226.69,227.34,19196.0,226.94,227.4,226.69,227.34,19196.0
2023-07-07 11:10:00,227.35,227.84,227.3,227.56,16900.0,227.35,227.84,227.3,227.56,16900.0
2023-07-07 11:20:00,227.48,227.84,227.34,227.42,10706.0,227.48,227.84,227.34,227.42,10706.0
2023-07-07 11:30:00,227.37,227.37,226.78,227.0,14708.0,227.37,227.37,226.78,227.0,14708.0
2023-07-07 11:40:00,226.96,227.43,226.92,227.36,5443.0,226.96,227.43,226.92,227.36,5443.0
2023-07-07 11:50:00,227.29,227.57,226.97,227.57,6116.0,227.29,227.57,226.97,227.57,6116.0
2023-07-07 12:00:00,227.77,228.12,227.62,228.12,4111.0,227.77,228.12,227.62,228.12,4111.0
2023-07-07 12:10:00,228.39,228.66,228.31,228.63,11801.0,228.39,228.66,228.31,228.63,11801.0
2023-07-07 12:20:00,228.71,228.78,228.19,228.64,6863.0,228.71,228.78,228.19,228.64,6863.0
2023-07-07 12:30:00,228.63,229.4,228.5,229.22,8280.0,228.63,229.4,228.5,229.22,8280.0
2023-07-07 12:40:00,229.28,229.33,228.91,229.06,5211.0,229.28,229.33,228.91,229.06,5211.0
2023-07-07 12:50:00,228.95,229.23,228.89,229.12,5860.0,228.95,229.23,228.89,229.12,5860.0
2023-07-07 13:00:00,229.0,229.27,228.95,228.97,6522.0,229.0,229.27,228.95,228.97,6522.0
2023-07-07 13:10:00,228.95,228.95,228.46,228.59,5569.0,228.95,228.95,228.46,228.59,5569.0
2023-07-07 13:20:00,228.56,228.73,228.42,228.73,10095.0,228.56,228.73,228.42,228.73,10095.0
2023-07-07 13:30:00,228.84,228.95,228.52,228.7,10552.0,228.84,228.95,228.52,228.7,10552.0
2023-07-07 13:40:00,228.74,228.91,228.64,228.71,6787.0,228.74,228.91,228.64,228.71,6787.0
2023-07-07 13:50:00,228.72,228.84,228.27,228.34,6937.0,228.72,228.84,228.27,228.34,6937.0
2023-07-07 14:00:00,228.35,228.35,228.13,228.24,4452.0,228.35,228.35,228.13,228.24,4452.0
2023-07-07 14:10:00,228.2,228.39,228.14,228.39,5516.0,228.2,228.39,228.14,228.39,5516.0
2023-07-07 14:20:00,228.34,228.53,228.31,228.42,4602.0,228.34,228.53,228.31,228.42,4602.0
2023-07-07 14:30:00,228.44,228.47,227.93,227.93,6271.0,228.44,228.47,227.93,227.93,6271.0
2023-07-07 14:40:00,227.93,228.11,227.76,227.96,13305.0,227.93,228.11,227.76,227.96,13305.0
2023-07-07 14:50:00,227.98,228.14,227.92,228.1,6491.0,227.98,228.14,227.92,228.1,6491.0
2023-07-07 15:00:00,228.05,228.17,228.02,228.07,11685.0,228.05,228.17,228.02,228.07,11685.0
2023-07-07 15:10:00,228.11,228.4,227.87,228.07,15966.0,228.11,228.4,227.87,228.07,15966.0
2023-07-07 15:20:00,228.06,228.31,227.96,228.0,18353.0,228.06,228.31,227.96,228.0,18353.0
2023-07-07 15:30:00,227.93,228.2,227.84,227.92,24221.0,227.93,228.2,227.84,227.92,24221.0
2023-07-07 15:40:00,227.87,227.91,227.0,227.17,19227.0,227.87,227.91,227.0,227.17,19227.0
2023-07-07 15:50:00,227.19,227.32,226.71,226.9,88431.0,227.19,227.32,226.71,226.9,88431.0
2023-07-10 09:30:00,227.39,231.51,227.39,231.51,44862.0,227.39,231.51,227.39,231.51,44862.0
2023-07-10 09:40:00,231.76,232.36,230.4,230.92,27427.0,231.76,232.36,230.4,230.92,27427.0
2023-07-10 09:50:00,230.9,231.03,229.93,230.17,24262.0,230.9,231.03,229.93,230.17,24262.0
2023-07-10 10:00:00,230.6,231.29,230.28,231.12,32276.0,230.6,231.29,230.28,231.12,32276.0
2023-07-10 10:10:00,231.12,231.44,230.56,231.06,25970.0,231.12,231.44,230.56,231.06,25970.0
2023-07-10 10:20:00,231.15,231.72,231.15,231.68,10769.0,231.15,231.72,231.15,231.68,10769.0
2023-07-10 10:30:00,231.61,231.88,231.12,231.88,13106.0,231.61,231.88,231.12,231.88,13106.0
2023-07-10 10:40:00,231.83,232.29,231.58,231.72,15093.0,231.83,232.29,231.58,231.72,15093.0
2023-07-10 10:50:00,231.73,232.36,231.64,232.32,13160.0,231.73,232.36,231.64,232.32,13160.0
2023-07-10 11:00:00,232.3,232.88,232.03,232.69,11624.0,232.3,232.88,232.03,232.69,11624.0
2023-07-10 11:10:00,232.76,233.19,232.52,233.19,14456.0,232.76,233.19,232.52,233.19,14456.0
2023-07-10 11:20:00,233.21,234.1,233.21,234.1,13720.0,233.21,234.1,233.21,234.1,13720.0
2023-07-10 11:30:00,234.08,234.22,233.84,234.0,14724.0,234.08,234.22,233.84,234.0,14724.0
2023-07-10 11:40:00,234.07,234.22,233.07,233.11,11078.0,234.07,234.22,233.07,233.11,11078.0
2023-07-10 11:50:00,233.08,233.73,232.98,233.34,14449.0,233.08,233.73,232.98,233.34,14449.0
2023-07-10 12:00:00,233.25,233.36,232.77,233.08,9161.0,233.25,233.36,232.77,233.08,9161.0
2023-07-10 12:10:00,233.04,233.76,232.98,233.71,12588.0,233.04,233.76,232.98,233.71,12588.0
2023-07-10 12:20:00,233.72,234.38,233.72,234.13,11856.0,233.72,234.38,233.72,234.13,11856.0
2023-07-10 12:30:00,234.08,234.44,233.81,234.26,12600.0,234.08,234.44,233.81,234.26,12600.0
2023-07-10 12:40:00,234.29,234.91,234.27,234.7,11621.0,234.29,234.91,234.27,234.7,11621.0
2023-07-10 12:50:00,234.63,234.74,234.28,234.57,15992.0,234.63,234.74,234.28,234.57,15992.0
2023-07-10 13:00:00,234.62,234.72,234.39,234.5,15973.0,234.62,234.72,234.39,234.5,15973.0
2023-07-10 13:10:00,234.5,234.57,233.96,234.07,21526.0,234.5,234.57,233.96,234.07,21526.0
2023-07-10 13:20:00,234.03,234.53,234.03,234.5,14426.0,234.03,234.53,234.03,234.5,14426.0
2023-07-10 13:30:00,234.54,234.62,233.69,234.07,39536.0,234.54,234.62,233.69,234.07,39536.0
2023-07-10 13:40:00,234.03,234.45,233.99,234.25,9934.0,234.03,234.45,233.99,234.25,9934.0
2023-07-10 13:50:00,234.19,234.31,234.0,234.22,7280.0,234.19,234.31,234.0,234.22,7280.0
2023-07-10 14:00:00,234.24,234.27,233.73,233.95,14708.0,234.24,234.27,233.73,233.95,14708.0
2023-07-10 14:10:00,233.91,234.62,233.84,234.57,14451.0,233.91,234.62,233.84,234.57,14451.0
2023-07-10 14:20:00,234.58,235.07,234.53,234.92,19595.0,234.58,235.07,234.53,234.92,19595.0
2023-07-10 14:30:00,234.95,235.15,234.75,235.02,28428.0,234.95,235.15,234.75,235.02,28428.0
2023-07-10 14:40:00,234.94,235.11,234.76,235.03,21176.0,234.94,235.11,234.76,235.03,21176.0
2023-07-10 14:50:00,235.05,235.42,235.02,235.39,10063.0,235.05,235.42,235.02,235.39,10063.0
2023-07-10 15:00:00,235.4,235.47,234.9,235.16,23593.0,235.4,235.47,234.9,235.16,23593.0
2023-07-10 15:10:00,235.13,235.23,235.03,235.12,12584.0,235.13,235.23,235.03,235.12,12584.0
2023-07-10 15:20:00,235.18,235.35,234.92,235.31,26171.0,235.18,235.35,234.92,235.31,26171.0
2023-07-10 15:30:00,235.27,235.31,234.99,235.12,32501.0,235.27,235.31,234.99,235.12,32501.0
2023-07-10 15:40:00,235.13,235.15,234.54,234.69,33867.0,235.13,235.15,234.54,234.69,33867.0
2023-07-10 15:50:00,234.67,234.86,234.18,234.44,152593.0,234.67,234.86,234.18,234.44,152593.0
2023-07-11 09:30:00,234.43,234.43,232.1,232.29,38009.0,234.43,234.43,232.1,232.29,38009.0
2023-07-11 09:40:00,232.02,232.25,230.48,231.2,16343.0,232.02,232.25,230.48,231.2,16343.0
2023-07-11 09:50:00,230.91,231.68,230.66,231.68,10307.0,230.91,231.68,230.66,231.68,10307.0
2023-07-11 10:00:00,231.62,231.78,229.46,229.91,28214.0,231.62,231.78,229.46,229.91,28214.0
2023-07-11 10:10:00,229.58,229.89,228.88,229.8,10546.0,229.58,229.89,228.88,229.8,10546.0
2023-07-11 10:20:00,230.06,230.15,229.33,229.35,14447.0,230.06,230.15,229.33,229.35,14447.0
2023-07-11 10:30:00,229.35,230.29,229.35,229.86,19595.0,229.35,230.29,229.35,229.86,19595.0
2023-07-11 10:40:00,229.9,229.96,229.24,229.78,7922.0,229.9,229.96,229.24,229.78,7922.0
2023-07-11 10:50:00,229.75,229.77,229.12,229.72,10760.0,229.75,229.77,229.12,229.72,10760.0
2023-07-11 11:00:00,229.82,230.2,229.32,229.33,8237.0,229.82,230.2,229.32,229.33,8237.0
2023-07-11 11:10:00,229.39,229.76,229.12,229.4,8678.0,229.39,229.76,229.12,229.4,8678.0
2023-07-11 11:20:00,229.43,229.66,228.99,229.22,7692.0,229.43,229.66,228.99,229.22,7692.0
2023-07-11 11:30:00,229.3,229.33,228.94,229.2,13557.0,229.3,229.33,228.94,229.2,13557.0
2023-07-11 11:40:00,229.2,229.41,228.72,229.37,16632.0,229.2,229.41,228.72,229.37,16632.0
2023-07-11 11:50:00,229.59,230.71,229.44,230.71,11816.0,229.59,230.71,229.44,230.71,11816.0
2023-07-11 12:00:00,230.97,231.04,230.04,230.04,9147.0,230.97,231.04,230.04,230.04,9147.0
2023-07-11 12:10:00,230.05,230.1,229.49,229.76,6817.0,230.05,230.1,229.49,229.76,6817.0
2023-07-11 12:20:00,229.83,229.87,229.04,229.27,7853.0,229.83,229.87,229.04,229.27,7853.0
2023-07-11 12:30:00,229.45,229.89,229.36,229.8,8962.0,229.45,229.89,229.36,229.8,8962.0
2023-07-11 12:40:00,229.85,230.16,229.71,230.15,8758.0,229.85,230.16,229.71,230.15,8758.0
2023-07-11 12:50:00,230.16,230.39,230.04,230.34,6085.0,230.16,230.39,230.04,230.34,6085.0
2023-07-11 13:00:00,230.44,230.66,230.35,230.37,14592.0,230.44,230.66,230.35,230.37,14592.0
2023-07-11 13:10:00,230.38,230.39,229.68,230.17,8077.0,230.38,230.39,229.68,230.17,8077.0
2023-07-11 13:20:00,230.22,230.31,230.15,230.27,5169.0,230.22,230.31,230.15,230.27,5169.0
2023-07-11 13:30:00,230.27,230.8,230.1,230.8,6265.0,230.27,230.8,230.1,230.8,6265.0
2023-07-11 13:40:00,230.83,230.91,230.34,230.9,12130.0,230.83,230.91,230.34,230.9,12130.0
2023-07-11 13:50:00,230.91,231.17,230.77,231.13,8297.0,230.91,231.17,230.77,231.13,8297.0
2023-07-11 14:00:00,231.17,231.36,231.03,231.31,7171.0,231.17,231.36,231.03,231.31,7171.0
2023-07-11 14:10:00,231.26,231.28,230.9,231.01,10279.0,231.26,231.28,230.9,231.01,10279.0
2023-07-11 14:20:00,230.97,231.07,230.64,230.98,5722.0,230.97,231.07,230.64,230.98,5722.0
2023-07-11 14:30:00,230.86,230.93,230.45,230.93,6228.0,230.86,230.93,230.45,230.93,6228.0
2023-07-11 14:40:00,230.9,231.19,230.9,231.15,7649.0,230.9,231.19,230.9,231.15,7649.0
2023-07-11 14:50:00,231.22,231.85,231.18,231.77,11131.0,231.22,231.85,231.18,231.77,11131.0
2023-07-11 15:00:00,231.81,231.82,231.35,231.57,12697.0,231.81,231.82,231.35,231.57,12697.0
2023-07-11 15:10:00,231.53,231.92,231.5,231.92,8220.0,231.53,231.92,231.5,231.92,8220.0
2023-07-11 15:20:00,231.9,231.95,231.61,231.8,26958.0,231.9,231.95,231.61,231.8,26958.0
2023-07-11 15:30:00,231.77,231.81,231.37,231.58,17612.0,231.77,231.81,231.37,231.58,17612.0
2023-07-11 15:40:00,231.61,232.53,231.58,232.48,16643.0,231.61,232.53,231.58,232.48,16643.0
2023-07-11 15:50:00,232.57,232.73,231.42,231.89,86863.0,232.57,232.73,231.42,231.89,86863.0
2023-07-12 09:30:00,235.64,236.54,234.35,234.36,38351.0,235.64,236.54,234.35,234.36,38351.0
2023-07-12 09:40:00,234.48,234.49,233.51,233.59,21646.0,234.48,234.49,233.51,233.59,21646.0
2023-07-12 09:50:00,233.68,233.77,233.11,233.5,30175.0,233.68,233.77,233.11,233.5,30175.0
2023-07-12 10:00:00,233.35,233.61,232.74,233.2,22840.0,233.35,233.61,232.74,233.2,22840.0
2023-07-12 10:10:00,233.2,233.91,233.2,233.53,22857.0,233.2,233.91,233.2,233.53,22857.0
2023-07-12 10:20:00,233.55,234.44,232.8,234.3,35792.0,233.55,234.44,232.8,234.3,35792.0
2023-07-12 10:30:00,234.37,234.46,233.61,234.26,17878.0,234.37,234.46,233.61,234.26,17878.0
2023-07-12 10:40:00,234.12,234.72,233.71,233.71,14845.0,234.12,234.72,233.71,233.71,14845.0
2023-07-12 10:50:00,233.71,233.98,232.83,233.05,17178.0,233.71,233.98,232.83,233.05,17178.0
2023-07-12 11:00:00,233.03,233.11,232.54,232.58,10480.0,233.03,233.11,232.54,232.58,10480.0
2023-07-12 11:10:00,232.58,232.97,232.53,232.84,31241.0,232.58,232.97,232.53,232.84,31241.0
2023-07-12 11:20:00,232.88,232.91,232.23,232.79,29965.0,232.88,232.91,232.23,232.79,29965.0
2023-07-12 11:30:00,232.88,233.24,231.78,231.78,15712.0,232.88,233.24,231.78,231.78,15712.0
2023-07-12 11:40:00,231.67,231.67,230.89,231.5,15137.0,231.67,231.67,230.89,231.5,15137.0
2023-07-12 11:50:00,231.41,231.41,230.45,230.79,24142.0,231.41,231.41,230.45,230.79,24142.0
2023-07-12 12:00:00,230.78,231.44,230.78,231.44,15436.0,230.78,231.44,230.78,231.44,15436.0
2023-07-12 12:10:00,231.31,231.45,230.82,230.96,12095.0,231.31,231.45,230.82,230.96,12095.0
2023-07-12 12:20:00,230.9,231.65,230.7,231.59,11865.0,230.9,231.65,230.7,231.59,11865.0
2023-07-12 12:30:00,231.63,231.98,231.4,231.9,10235.0,231.63,231.98,231.4,231.9,10235.0
2023-07-12 12:40:00,231.82,232.79,231.8,232.79,8979.0,231.82,232.79,231.8,232.79,8979.0
2023-07-12 12:50:00,232.86,232.86,232.13,232.14,8022.0,232.86,232.86,232.13,232.14,8022.0
2023-07-12 13:00:00,232.13,232.4,232.07,232.35,15224.0,232.13,232.4,232.07,232.35,15224.0
2023-07-12 13:10:00,232.25,232.9,232.2,232.75,7334.0,232.25,232.9,232.2,232.75,7334.0
2023-07-12 13:20:00,232.75,232.97,232.75,232.91,3934.0,232.75,232.97,232.75,232.91,3934.0
2023-07-12 13:30:00,232.84,233.14,232.81,233.13,20026.0,232.84,233.14,232.81,233.13,20026.0
2023-07-12 13:40:00,233.11,233.17,232.52,232.58,9386.0,233.11,233.17,232.52,232.58,9386.0
2023-07-12 13:50:00,232.51,232.72,232.34,232.47,9000.0,232.51,232.72,232.34,232.47,9000.0
2023-07-12 14:00:00,232.49,232.75,232.3,232.71,10393.0,232.49,232.75,232.3,232.71,10393.0
2023-07-12 14:10:00,232.65,232.77,232.31,232.31,10015.0,232.65,232.77,232.31,232.31,10015.0
2023-07-12 14:20:00,232.36,232.47,232.25,232.46,6002.0,232.36,232.47,232.25,232.46,6002.0
2023-07-12 14:30:00,232.38,232.46,232.32,232.33,7597.0,232.38,232.46,232.32,232.33,7597.0
2023-07-12 14:40:00,232.31,232.35,231.99,232.02,11186.0,232.31,232.35,231.99,232.02,11186.0
2023-07-12 14:50:00,231.99,232.17,231.85,232.04,6921.0,231.99,232.17,231.85,232.04,6921.0
2023-07-12 15:00:00,232.0,232.46,231.99,232.32,7623.0,232.0,232.46,231.99,232.32,7623.0
2023-07-12 15:10:00,232.28,232.5,232.2,232.35,12150.0,232.28,232.5,232.2,232.35,12150.0
2023-07-12 15:20:00,232.3,232.33,231.91,232.24,14934.0,232.3,232.33,231.91,232.24,14934.0
2023-07-12 15:30:00,232.32,232.9,232.26,232.85,15395.0,232.32,232.9,232.26,232.85,15395.0
2023-07-12 15:40:00,232.86,232.92,232.64,232.65,17814.0,232.86,232.92,232.64,232.65,17814.0
2023-07-12 15:50:00,232.65,232.86,232.3,232.74,74497.0,232.65,232.86,232.3,232.74,74497.0
2023-07-13 09:30:00,236.93,238.39,235.61,237.33,95594.0,236.93,238.39,235.61,237.33,95594.0
2023-07-13 09:40:00,237.06,238.77,237.06,237.89,92369.0,237.06,238.77,237.06,237.89,92369.0
2023-07-13 09:50:00,238.01,238.62,237.8,238.23,34002.0,238.01,238.62,237.8,238.23,34002.0
2023-07-13 10:00:00,238.02,238.14,237.49,237.92,48834.0,238.02,238.14,237.49,237.92,48834.0
2023-07-13 10:10:00,237.95,238.08,237.05,237.05,38934.0,237.95,238.08,237.05,237.05,38934.0
2023-07-13 10:20:00,237.11,237.6,236.57,236.9,14535.0,237.11,237.6,236.57,236.9,14535.0
2023-07-13 10:30:00,236.89,237.6,236.7,237.37,13241.0,236.89,237.6,236.7,237.37,13241.0
2023-07-13 10:40:00,237.5,237.82,237.23,237.66,21197.0,237.5,237.82,237.23,237.66,21197.0
2023-07-13 10:50:00,237.61,238.34,237.49,238.06,43715.0,237.61,238.34,237.49,238.06,43715.0
2023-07-13 11:00:00,238.06,238.11,237.41,237.53,17729.0,238.06,238.11,237.41,237.53,17729.0
2023-07-13 11:10:00,237.49,237.71,237.22,237.6,35096.0,237.49,237.71,237.22,237.6,35096.0
2023-07-13 11:20:00,237.59,238.26,237.52,237.92,32599.0,237.59,238.26,237.52,237.92,32599.0
2023-07-13 11:30:00,237.97,238.1,237.64,238.09,19070.0,237.97,238.1,237.64,238.09,19070.0
2023-07-13 11:40:00,238.15,238.48,238.1,238.1,16234.0,238.15,238.48,238.1,238.1,16234.0
2023-07-13 11:50:00,238.16,238.26,237.43,237.47,17386.0,238.16,238.26,237.43,237.47,17386.0
2023-07-13 12:00:00,237.53,237.89,237.35,237.69,11610.0,237.53,237.89,237.35,237.69,11610.0
2023-07-13 12:10:00,237.68,237.72,237.34,237.54,10712.0,237.68,237.72,237.34,237.54,10712.0
2023-07-13 12:20:00,237.43,237.94,237.33,237.62,20932.0,237.43,237.94,237.33,237.62,20932.0
2023-07-13 12:30:00,237.56,237.94,237.5,237.67,14148.0,237.56,237.94,237.5,237.67,14148.0
2023-07-13 12:40:00,237.75,237.86,237.44,237.49,12958.0,237.75,237.86,237.44,237.49,12958.0
2023-07-13 12:50:00,237.48,237.81,237.47,237.81,8196.0,237.48,237.81,237.47,237.81,8196.0
2023-07-13 13:00:00,237.73,237.77,237.37,237.44,7296.0,237.73,237.77,237.37,237.44,7296.0
2023-07-13 13:10:00,237.46,237.77,237.45,237.75,6088.0,237.46,237.77,237.45,237.75,6088.0
2023-07-13 13:20:00,237.71,237.94,237.66,237.83,13216.0,237.71,237.94,237.66,237.83,13216.0
2023-07-13 13:30:00,237.81,237.91,237.54,237.85,5726.0,237.81,237.91,237.54,237.85,5726.0
2023-07-13 13:40:00,237.89,238.17,237.8,238.12,7001.0,237.89,238.17,237.8,238.12,7001.0
2023-07-13 13:50:00,238.05,238.17,237.81,238.03,13513.0,238.05,238.17,237.81,238.03,13513.0
2023-07-13 14:00:00,238.0,238.09,237.83,238.01,19504.0,238.0,238.09,237.83,238.01,19504.0
2023-07-13 14:10:00,237.91,238.06,237.83,237.9,11573.0,237.91,238.06,237.83,237.9,11573.0
2023-07-13 14:20:00,237.87,238.01,237.67,237.84,14332.0,237.87,238.01,237.67,237.84,14332.0
2023-07-13 14:30:00,237.89,238.03,237.78,237.82,23688.0,237.89,238.03,237.78,237.82,23688.0
2023-07-13 14:40:00,237.89,238.39,237.79,238.36,18800.0,237.89,238.39,237.79,238.36,18800.0
2023-07-13 14:50:00,238.45,238.58,238.14,238.56,19561.0,238.45,238.58,238.14,238.56,19561.0
2023-07-13 15:00:00,238.6,239.13,238.54,238.95,33789.0,238.6,239.13,238.54,238.95,33789.0
2023-07-13 15:10:00,238.94,239.38,238.79,239.34,27478.0,238.94,239.38,238.79,239.34,27478.0
2023-07-13 15:20:00,239.34,240.08,239.34,240.04,42197.0,239.34,240.08,239.34,240.04,42197.0
2023-07-13 15:30:00,240.01,240.01,239.05,239.38,47978.0,240.01,240.01,239.05,239.38,47978.0
2023-07-13 15:40:00,239.37,239.85,239.33,239.66,31830.0,239.37,239.85,239.33,239.66,31830.0
2023-07-13 15:50:00,239.68,239.81,239.17,239.51,110581.0,239.68,239.81,239.17,239.51,110581.0
2023-07-14 09:30:00,239.42,242.64,239.42,242.12,52381.0,239.42,242.64,239.42,242.12,52381.0
2023-07-14 09:40:00,242.24,242.93,241.29,242.08,50415.0,242.24,242.93,241.29,242.08,50415.0
2023-07-14 09:50:00,242.15,243.52,242.0,243.52,8182.0,242.15,243.52,242.0,243.52,8182.0
2023-07-14 10:00:00,243.02,243.65,242.6,243.46,26557.0,243.02,243.65,242.6,243.46,26557.0
2023-07-14 10:10:00,243.37,244.45,243.37,244.01,18275.0,243.37,244.45,243.37,244.01,18275.0
2023-07-14 10:20:00,244.08,244.3,243.05,243.09,18207.0,244.08,244.3,243.05,243.09,18207.0
2023-07-14 10:30:00,243.0,243.55,242.31,242.99,24414.0,243.0,243.55,242.31,242.99,24414.0
2023-07-14 10:40:00,243.21,243.21,242.24,242.51,8008.0,243.21,243.21,242.24,242.51,8008.0
2023-07-14 10:50:00,242.55,242.97,242.54,242.62,8924.0,242.55,242.97,242.54,242.62,8924.0
2023-07-14 11:00:00,242.63,243.05,242.43,242.83,20218.0,242.63,243.05,242.43,242.83,20218.0
2023-07-14 11:10:00,242.92,243.03,242.42,242.42,14550.0,242.92,243.03,242.42,242.42,14550.0
2023-07-14 11:20:00,242.52,242.91,242.32,242.32,30112.0,242.52,242.91,242.32,242.32,30112.0
2023-07-14 11:30:00,242.63,243.07,242.6,242.68,9668.0,242.63,243.07,242.6,242.68,9668.0
2023-07-14 11:40:00,242.59,242.59,242.25,242.56,9518.0,242.59,242.59,242.25,242.56,9518.0
2023-07-14 11:50:00,242.5,242.8,242.48,242.57,7567.0,242.5,242.8,242.48,242.57,7567.0
2023-07-14 12:00:00,242.49,242.5,242.08,242.34,6043.0,242.49,242.5,242.08,242.34,6043.0
2023-07-14 12:10:00,242.19,242.27,241.8,241.87,7213.0,242.19,242.27,241.8,241.87,7213.0
2023-07-14 12:20:00,241.78,241.81,241.48,241.79,5592.0,241.78,241.81,241.48,241.79,5592.0
2023-07-14 12:30:00,241.73,242.28,241.63,242.27,6758.0,241.73,242.28,241.63,242.27,6758.0
2023-07-14 12:40:00,242.21,242.26,241.48,241.79,8412.0,242.21,242.26,241.48,241.79,8412.0
2023-07-14 12:50:00,241.84,241.86,241.44,241.74,6226.0,241.84,241.86,241.44,241.74,6226.0
2023-07-14 13:00:00,241.67,241.67,241.18,241.44,6120.0,241.67,241.67,241.18,241.44,6120.0
2023-07-14 13:10:00,241.48,241.53,241.19,241.26,4681.0,241.48,241.53,241.19,241.26,4681.0
2023-07-14 13:20:00,241.2,241.71,241.04,241.71,8680.0,241.2,241.71,241.04,241.71,8680.0
2023-07-14 13:30:00,241.76,241.9,241.58,241.87,5888.0,241.76,241.9,241.58,241.87,5888.0
2023-07-14 13:40:00,241.92,242.09,241.7,242.05,6545.0,241.92,242.09,241.7,242.05,6545.0
2023-07-14 13:50:00,242.05,242.24,241.79,241.81,8835.0,242.05,242.24,241.79,241.81,8835.0
2023-07-14 14:00:00,241.88,242.02,241.7,241.86,6758.0,241.88,242.02,241.7,241.86,6758.0
2023-07-14 14:10:00,241.78,241.97,241.58,241.59,5004.0,241.78,241.97,241.58,241.59,5004.0
2023-07-14 14:20:00,241.7,241.7,241.21,241.36,7467.0,241.7,241.7,241.21,241.36,7467.0
2023-07-14 14:30:00,241.32,241.38,241.01,241.17,13362.0,241.32,241.38,241.01,241.17,13362.0
2023-07-14 14:40:00,241.25,241.38,241.07,241.33,7248.0,241.25,241.38,241.07,241.33,7248.0
2023-07-14 14:50:00,241.29,241.56,240.9,240.91,7313.0,241.29,241.56,240.9,240.91,7313.0
2023-07-14 15:00:00,241.08,241.08,240.27,240.65,13105.0,241.08,241.08,240.27,240.65,13105.0
2023-07-14 15:10:00,240.61,240.78,240.27,240.69,13699.0,240.61,240.78,240.27,240.69,13699.0
2023-07-14 15:20:00,240.63,240.77,240.19,240.5,12894.0,240.63,240.77,240.19,240.5,12894.0
2023-07-14 15:30:00,240.52,240.59,240.26,240.34,14537.0,240.52,240.59,240.26,240.34,14537.0
2023-07-14 15:40:00,240.3,240.6,240.29,240.45,16570.0,240.3,240.6,240.29,240.45,16570.0
2023-07-14 15:50:00,240.4,240.78,240.26,240.76,110030.0,240.4,240.78,240.26,240.76,110030.0
2023-07-17 09:30:00,240.27,241.42,239.71,241.07,43840.0,240.27,241.42,239.71,241.07,43840.0
2023-07-17 09:40:00,241.32,241.59,240.14,240.8,14297.0,241.32,241.59,240.14,240.8,14297.0
2023-07-17 09:50:00,240.71,241.97,240.62,241.97,12540.0,240.71,241.97,240.62,241.97,12540.0
2023-07-17 10:00:00,241.63,242.06,241.36,241.87,18067.0,241.63,242.06,241.36,241.87,18067.0
2023-07-17 10:10:00,241.84,242.04,241.64,241.93,10288.0,241.84,242.04,241.64,241.93,10288.0
2023-07-17 10:20:00,241.99,242.46,241.98,242.46,10574.0,241.99,242.46,241.98,242.46,10574.0
2023-07-17 10:30:00,242.47,243.05,242.47,242.74,10722.0,242.47,243.05,242.47,242.74,10722.0
2023-07-17 10:40:00,242.73,242.73,241.71,242.03,13419.0,242.73,242.73,241.71,242.03,13419.0
2023-07-17 10:50:00,242.09,242.35,241.84,242.2,13339.0,242.09,242.35,241.84,242.2,13339.0
2023-07-17 11:00:00,242.26,242.46,241.84,242.2,11433.0,242.26,242.46,241.84,242.2,11433.0
2023-07-17 11:10:00,242.2,242.23,241.72,242.08,10524.0,242.2,242.23,241.72,242.08,10524.0
2023-07-17 11:20:00,242.12,242.71,241.99,242.66,14770.0,242.12,242.71,241.99,242.66,14770.0
2023-07-17 11:30:00,242.68,243.07,242.45,242.72,14919.0,242.68,243.07,242.45,242.72,14919.0
2023-07-17 11:40:00,242.71,243.08,242.66,242.87,14024.0,242.71,243.08,242.66,242.87,14024.0
2023-07-17 11:50:00,242.79,243.21,242.78,243.18,20592.0,242.79,243.21,242.78,243.18,20592.0
2023-07-17 12:00:00,243.21,243.44,242.98,243.19,21626.0,243.21,243.44,242.98,243.19,21626.0
2023-07-17 12:10:00,243.26,243.74,243.26,243.74,14512.0,243.26,243.74,243.26,243.74,14512.0
2023-07-17 12:20:00,243.77,243.83,242.8,243.0,17525.0,243.77,243.83,242.8,243.0,17525.0
2023-07-17 12:30:00,243.08,243.15,242.51,242.64,7171.0,243.08,243.15,242.51,242.64,7171.0
2023-07-17 12:40:00,242.73,243.2,242.72,243.2,20146.0,242.73,243.2,242.72,243.2,20146.0
2023-07-17 12:50:00,243.25,243.46,243.19,243.37,6569.0,243.25,243.46,243.19,243.37,6569.0
2023-07-17 13:00:00,243.32,243.42,243.16,243.21,7939.0,243.32,243.42,243.16,243.21,7939.0
2023-07-17 13:10:00,243.21,243.42,242.91,242.96,10110.0,243.21,243.42,242.91,242.96,10110.0
2023-07-17 13:20:00,242.87,243.18,242.74,243.04,11605.0,242.87,243.18,242.74,243.04,11605.0
2023-07-17 13:30:00,243.12,243.32,243.07,243.07,7963.0,243.12,243.32,243.07,243.07,7963.0
2023-07-17 13:40:00,243.09,243.41,243.07,243.39,6786.0,243.09,243.41,243.07,243.39,6786.0
2023-07-17 13:50:00,243.39,243.42,243.23,243.42,11756.0,243.39,243.42,243.23,243.42,11756.0
2023-07-17 14:00:00,243.42,243.42,242.97,243.01,11066.0,243.42,243.42,242.97,243.01,11066.0
2023-07-17 14:10:00,242.97,243.56,242.84,243.56,14389.0,242.97,243.56,242.84,243.56,14389.0
2023-07-17 14:20:00,243.56,243.9,243.56,243.68,17855.0,243.56,243.9,243.56,243.68,17855.0
2023-07-17 14:30:00,243.68,243.71,243.37,243.47,7123.0,243.68,243.71,243.37,243.47,7123.0
2023-07-17 14:40:00,243.47,243.57,243.34,243.57,12881.0,243.47,243.57,243.34,243.57,12881.0
2023-07-17 14:50:00,243.55,243.92,243.5,243.85,4653.0,243.55,243.92,243.5,243.85,4653.0
2023-07-17 15:00:00,243.95,244.76,243.93,244.58,23392.0,243.95,244.76,243.93,244.58,23392.0
2023-07-17 15:10:00,244.48,245.21,244.44,245.05,20156.0,244.48,245.21,244.44,245.05,20156.0
2023-07-17 15:20:00,245.03,245.24,244.52,244.99,23372.0,245.03,245.24,244.52,244.99,23372.0
2023-07-17 15:30:00,244.99,244.99,244.15,244.38,24348.0,244.99,244.99,244.15,244.38,24348.0
2023-07-17 15:40:00,244.44,244.53,244.12,244.43,25473.0,244.44,244.53,244.12,244.43,25473.0
2023-07-17 15:50:00,244.41,244.65,244.17,244.45,86874.0,244.41,244.65,244.17,244.45,86874.0
2023-07-18 09:30:00,244.13,244.81,240.45,240.93,52516.0,244.13,244.81,240.45,240.93,52516.0
2023-07-18 09:40:00,240.91,240.96,239.06,240.6,68514.0,240.91,240.96,239.06,240.6,68514.0
2023-07-18 09:50:00,240.5,241.65,239.58,241.6,30021.0,240.5,241.65,239.58,241.6,30021.0
2023-07-18 10:00:00,241.6,241.76,240.71,240.73,45292.0,241.6,241.76,240.71,240.73,45292.0
2023-07-18 10:10:00,240.88,241.6,240.33,241.29,41066.0,240.88,241.6,240.33,241.29,41066.0
2023-07-18 10:20:00,241.26,241.63,240.88,241.4,21155.0,241.26,241.63,240.88,241.4,21155.0
2023-07-18 10:30:00,241.27,241.9,240.98,241.81,12466.0,241.27,241.9,240.98,241.81,12466.0
2023-07-18 10:40:00,241.76,242.59,241.51,242.31,16625.0,241.76,242.59,241.51,242.31,16625.0
2023-07-18 10:50:00,242.49,242.53,241.83,242.05,12113.0,242.49,242.53,241.83,242.05,12113.0
2023-07-18 11:00:00,241.98,242.3,241.69,242.29,19715.0,241.98,242.3,241.69,242.29,19715.0
2023-07-18 11:10:00,242.29,242.69,242.21,242.33,7454.0,242.29,242.69,242.21,242.33,7454.0
2023-07-18 11:20:00,242.36,242.43,241.85,241.85,10101.0,242.36,242.43,241.85,241.85,10101.0
2023-07-18 11:30:00,241.83,242.18,241.56,241.98,22515.0,241.83,242.18,241.56,241.98,22515.0
2023-07-18 11:40:00,241.81,243.42,241.81,243.42,17047.0,241.81,243.42,241.81,243.42,17047.0
2023-07-18 11:50:00,243.31,243.75,242.82,243.46,20200.0,243.31,243.75,242.82,243.46,20200.0
2023-07-18 12:00:00,243.47,243.66,242.85,243.01,32821.0,243.47,243.66,242.85,243.01,32821.0
2023-07-18 12:10:00,243.04,243.2,242.53,242.63,36176.0,243.04,243.2,242.53,242.63,36176.0
2023-07-18 12:20:00,242.76,243.72,242.66,243.72,22510.0,242.76,243.72,242.66,243.72,22510.0
2023-07-18 12:30:00,243.64,243.67,242.99,243.26,11076.0,243.64,243.67,242.99,243.26,11076.0
2023-07-18 12:40:00,243.18,243.44,242.67,242.79,18184.0,243.18,243.44,242.67,242.79,18184.0
2023-07-18 12:50:00,242.79,243.11,242.68,242.97,35587.0,242.79,243.11,242.68,242.97,35587.0
2023-07-18 13:00:00,243.04,243.6,243.01,243.41,22334.0,243.04,243.6,243.01,243.41,22334.0
2023-07-18 13:10:00,243.47,243.58,243.18,243.32,14692.0,243.47,243.58,243.18,243.32,14692.0
2023-07-18 13:20:00,243.37,243.51,243.05,243.43,11860.0,243.37,243.51,243.05,243.43,11860.0
2023-07-18 13:30:00,243.35,243.49,243.21,243.24,19008.0,243.35,243.49,243.21,243.24,19008.0
2023-07-18 13:40:00,243.31,243.64,243.11,243.18,18652.0,243.31,243.64,243.11,243.18,18652.0
2023-07-18 13:50:00,243.11,243.44,243.01,243.44,6785.0,243.11,243.44,243.01,243.44,6785.0
2023-07-18 14:00:00,243.41,243.78,243.36,243.6,8664.0,243.41,243.78,243.36,243.6,8664.0
2023-07-18 14:10:00,243.53,243.74,243.53,243.55,5965.0,243.53,243.74,243.53,243.55,5965.0
2023-07-18 14:20:00,243.67,244.22,243.64,243.86,9765.0,243.67,244.22,243.64,243.86,9765.0
2023-07-18 14:30:00,244.02,244.17,243.61,243.72,9624.0,244.02,244.17,243.61,243.72,9624.0
2023-07-18 14:40:00,243.69,243.98,243.53,243.88,13356.0,243.69,243.98,243.53,243.88,13356.0
2023-07-18 14:50:00,243.89,244.03,243.7,244.0,8472.0,243.89,244.03,243.7,244.0,8472.0
2023-07-18 15:00:00,243.95,244.27,243.78,244.27,14222.0,243.95,244.27,243.78,244.27,14222.0
2023-07-18 15:10:00,244.27,244.96,244.27,244.64,8907.0,244.27,244.96,244.27,244.64,8907.0
2023-07-18 15:20:00,244.69,244.86,244.47,244.67,8889.0,244.69,244.86,244.47,244.67,8889.0
2023-07-18 15:30:00,244.66,244.81,244.24,244.26,11147.0,244.66,244.81,244.24,244.26,11147.0
2023-07-18 15:40:00,244.25,244.63,244.2,244.36,18232.0,244.25,244.63,244.2,244.36,18232.0
2023-07-18 15:50:00,244.41,244.59,243.96,244.09,72141.0,244.41,244.59,243.96,244.09,72141.0
2023-07-19 09:30:00,244.67,245.58,243.9,244.31,37397.0,244.67,245.58,243.9,244.31,37397.0
2023-07-19 09:40:00,244.24,244.42,243.01,243.01,15872.0,244.24,244.42,243.01,243.01,15872.0
2023-07-19 09:50:00,243.13,243.36,242.41,243.09,9290.0,243.13,243.36,242.41,243.09,9290.0
2023-07-19 10:00:00,243.1,243.29,242.23,242.78,13633.0,243.1,243.29,242.23,242.78,13633.0
2023-07-19 10:10:00,242.77,243.22,241.88,241.95,23040.0,242.77,243.22,241.88,241.95,23040.0
2023-07-19 10:20:00,242.04,243.11,241.56,242.7,25131.0,242.04,243.11,241.56,242.7,25131.0
2023-07-19 10:30:00,242.66,243.21,242.44,242.68,21033.0,242.66,243.21,242.44,242.68,21033.0
2023-07-19 10:40:00,242.62,243.12,242.52,242.53,10184.0,242.62,243.12,242.52,242.53,10184.0
2023-07-19 10:50:00,242.41,242.95,241.57,242.39,9463.0,242.41,242.95,241.57,242.39,9463.0
2023-07-19 11:00:00,242.48,243.92,242.43,243.92,36844.0,242.48,243.92,242.43,243.92,36844.0
2023-07-19 11:10:00,243.91,244.58,243.78,244.51,12620.0,243.91,244.58,243.78,244.51,12620.0
2023-07-19 11:20:00,244.5,244.53,244.02,244.15,28945.0,244.5,244.53,244.02,244.15,28945.0
2023-07-19 11:30:00,244.19,244.37,243.82,243.82,9346.0,244.19,244.37,243.82,243.82,9346.0
2023-07-19 11:40:00,244.04,244.28,243.81,243.87,27315.0,244.04,244.28,243.81,243.87,27315.0
2023-07-19 11:50:00,243.9,244.35,243.8,243.86,9465.0,243.9,244.35,243.8,243.86,9465.0
2023-07-19 12:00:00,244.0,244.75,243.82,244.2,17221.0,244.0,244.75,243.82,244.2,17221.0
2023-07-19 12:10:00,244.36,244.61,243.98,244.09,6809.0,244.36,244.61,243.98,244.09,6809.0
2023-07-19 12:20:00,244.15,244.15,242.99,243.13,16072.0,244.15,244.15,242.99,243.13,16072.0
2023-07-19 12:30:00,243.08,243.67,242.72,243.31,14006.0,243.08,243.67,242.72,243.31,14006.0
2023-07-19 12:40:00,243.3,243.53,242.58,242.63,8245.0,243.3,243.53,242.58,242.63,8245.0
2023-07-19 12:50:00,242.51,242.99,242.38,242.98,7553.0,242.51,242.99,242.38,242.98,7553.0
2023-07-19 13:00:00,242.96,242.96,241.73,241.98,12399.0,242.96,242.96,241.73,241.98,12399.0
2023-07-19 13:10:00,241.88,242.86,241.81,242.86,8149.0,241.88,242.86,241.81,242.86,8149.0
2023-07-19 13:20:00,242.93,243.01,242.61,242.86,7839.0,242.93,243.01,242.61,242.86,7839.0
2023-07-19 13:30:00,242.77,242.77,242.2,242.22,10242.0,242.77,242.77,242.2,242.22,10242.0
2023-07-19 13:40:00,242.2,243.13,242.13,243.02,18440.0,242.2,243.13,242.13,243.02,18440.0
2023-07-19 13:50:00,243.08,243.63,242.89,243.34,9247.0,243.08,243.63,242.89,243.34,9247.0
2023-07-19 14:00:00,243.31,243.41,242.59,242.69,10423.0,243.31,243.41,242.59,242.69,10423.0
2023-07-19 14:10:00,242.58,243.05,242.57,242.73,14473.0,242.58,243.05,242.57,242.73,14473.0
2023-07-19 14:20:00,242.74,243.06,242.63,242.9,9218.0,242.74,243.06,242.63,242.9,9218.0
2023-07-19 14:30:00,242.96,243.37,242.96,243.2,10287.0,242.96,243.37,242.96,243.2,10287.0
2023-07-19 14:40:00,243.24,243.47,243.04,243.22,10184.0,243.24,243.47,243.04,243.22,10184.0
2023-07-19 14:50:00,243.22,243.47,243.09,243.47,15357.0,243.22,243.47,243.09,243.47,15357.0
2023-07-19 15:00:00,243.46,243.65,243.21,243.65,17778.0,243.46,243.65,243.21,243.65,17778.0
2023-07-19 15:10:00,243.65,243.75,243.43,243.48,10099.0,243.65,243.75,243.43,243.48,10099.0
2023-07-19 15:20:00,243.54,243.91,243.18,243.27,21568.0,243.54,243.91,243.18,243.27,21568.0
2023-07-19 15:30:00,243.21,243.23,242.31,242.44,23761.0,243.21,243.23,242.31,242.44,23761.0
2023-07-19 15:40:00,242.48,242.79,242.15,242.51,34526.0,242.48,242.79,242.15,242.51,34526.0
2023-07-19 15:50:00,242.55,242.81,242.16,242.5,91608.0,242.55,242.81,242.16,242.5,91608.0
2023-07-20 09:30:00,245.4,248.16,243.68,244.21,135775.0,245.4,248.16,243.68,244.21,135775.0
2023-07-20 09:40:00,244.39,244.94,244.29,244.3,43227.0,244.39,244.94,244.29,244.3,43227.0
2023-07-20 09:50:00,244.1,244.44,243.47,243.64,35829.0,244.1,244.44,243.47,243.64,35829.0
2023-07-20 10:00:00,243.69,243.73,242.88,243.14,17925.0,243.69,243.73,242.88,243.14,17925.0
2023-07-20 10:10:00,243.06,243.68,242.36,242.39,21324.0,243.06,243.68,242.36,242.39,21324.0
2023-07-20 10:20:00,242.24,242.57,242.07,242.17,24585.0,242.24,242.57,242.07,242.17,24585.0
2023-07-20 10:30:00,242.12,242.24,241.15,241.53,20802.0,242.12,242.24,241.15,241.53,20802.0
2023-07-20 10:40:00,241.53,242.11,241.29,241.79,9306.0,241.53,242.11,241.29,241.79,9306.0
2023-07-20 10:50:00,241.78,241.86,241.32,241.66,17988.0,241.78,241.86,241.32,241.66,17988.0
2023-07-20 11:00:00,241.67,242.5,241.45,242.35,11580.0,241.67,242.5,241.45,242.35,11580.0
2023-07-20 11:10:00,242.47,242.75,242.3,242.54,19990.0,242.47,242.75,242.3,242.54,19990.0
2023-07-20 11:20:00,242.46,242.74,242.12,242.23,10648.0,242.46,242.74,242.12,242.23,10648.0
2023-07-20 11:30:00,242.3,242.69,241.97,242.48,13845.0,242.3,242.69,241.97,242.48,13845.0
2023-07-20 11:40:00,242.43,242.51,241.66,241.66,5777.0,242.43,242.51,241.66,241.66,5777.0
2023-07-20 11:50:00,241.62,241.72,240.95,241.1,11547.0,241.62,241.72,240.95,241.1,11547.0
2023-07-20 12:00:00,241.06,242.04,240.91,241.87,33340.0,241.06,242.04,240.91,241.87,33340.0
2023-07-20 12:10:00,241.79,242.53,241.76,241.93,57493.0,241.79,242.53,241.76,241.93,57493.0
2023-07-20 12:20:00,241.98,241.98,241.18,241.29,8780.0,241.98,241.98,241.18,241.29,8780.0
2023-07-20 12:30:00,241.23,241.34,240.78,240.84,6343.0,241.23,241.34,240.78,240.84,6343.0
2023-07-20 12:40:00,240.95,241.29,240.86,240.98,18089.0,240.95,241.29,240.86,240.98,18089.0
2023-07-20 12:50:00,241.16,241.32,240.55,240.55,7474.0,241.16,241.32,240.55,240.55,7474.0
2023-07-20 13:00:00,240.55,240.77,240.43,240.45,11327.0,240.55,240.77,240.43,240.45,11327.0
2023-07-20 13:10:00,240.43,241.12,240.37,240.97,9259.0,240.43,241.12,240.37,240.97,9259.0
2023-07-20 13:20:00,241.1,241.32,240.67,241.28,7344.0,241.1,241.32,240.67,241.28,7344.0
2023-07-20 13:30:00,241.14,241.64,241.09,241.29,6835.0,241.14,241.64,241.09,241.29,6835.0
2023-07-20 13:40:00,241.21,241.37,241.02,241.34,7747.0,241.21,241.37,241.02,241.34,7747.0
2023-07-20 13:50:00,241.21,241.56,241.0,241.1,10096.0,241.21,241.56,241.0,241.1,10096.0
2023-07-20 14:00:00,241.02,241.04,240.59,240.74,7558.0,241.02,241.04,240.59,240.74,7558.0
2023-07-20 14:10:00,240.63,240.68,239.86,239.87,8658.0,240.63,240.68,239.86,239.87,8658.0
2023-07-20 14:20:00,239.83,240.15,239.5,239.51,10854.0,239.83,240.15,239.5,239.51,10854.0
2023-07-20 14:30:00,239.49,239.78,239.23,239.62,13915.0,239.49,239.78,239.23,239.62,13915.0
2023-07-20 14:40:00,239.52,239.66,239.13,239.45,8583.0,239.52,239.66,239.13,239.45,8583.0
2023-07-20 14:50:00,239.54,239.6,239.18,239.21,7915.0,239.54,239.6,239.18,239.21,7915.0
2023-07-20 15:00:00,239.2,239.42,238.5,238.5,21817.0,239.2,239.42,238.5,238.5,21817.0
2023-07-20 15:10:00,238.51,238.84,238.27,238.52,19894.0,238.51,238.84,238.27,238.52,19894.0
2023-07-20 15:20:00,238.42,238.74,238.15,238.24,11742.0,238.42,238.74,238.15,238.24,11742.0
2023-07-20 15:30:00,238.24,239.12,238.24,238.91,20160.0,238.24,239.12,238.24,238.91,20160.0
2023-07-20 15:40:00,239.01,239.19,238.61,238.89,27591.0,239.01,239.19,238.61,238.89,27591.0
2023-07-20 15:50:00,238.95,239.59,238.66,238.66,86376.0,238.95,239.59,238.66,238.66,86376.0
2023-07-21 09:30:00,241.42,244.23,240.83,242.94,78767.0,241.42,244.23,240.83,242.94,78767.0
2023-07-21 09:40:00,242.87,244.45,242.63,243.39,150840.0,242.87,244.45,242.63,243.39,150840.0
2023-07-21 09:50:00,243.32,243.32,242.13,242.22,19328.0,243.32,243.32,242.13,242.22,19328.0
2023-07-21 10:00:00,242.1,242.6,241.26,242.38,15854.0,242.1,242.6,241.26,242.38,15854.0
2023-07-21 10:10:00,242.52,243.96,242.48,243.54,15537.0,242.52,243.96,242.48,243.54,15537.0
2023-07-21 10:20:00,243.5,243.66,241.92,242.08,29495.0,243.5,243.66,241.92,242.08,29495.0
2023-07-21 10:30:00,242.12,243.09,241.72,241.93,21591.0,242.12,243.09,241.72,241.93,21591.0
2023-07-21 10:40:00,241.84,242.68,241.83,242.14,11062.0,241.84,242.68,241.83,242.14,11062.0
2023-07-21 10:50:00,242.23,242.23,241.51,241.69,18716.0,242.23,242.23,241.51,241.69,18716.0
2023-07-21 11:00:00,241.91,242.78,241.47,242.65,14538.0,241.91,242.78,241.47,242.65,14538.0
2023-07-21 11:10:00,242.63,242.93,242.5,242.5,22691.0,242.63,242.93,242.5,242.5,22691.0
2023-07-21 11:20:00,242.42,242.95,242.32,242.88,14703.0,242.42,242.95,242.32,242.88,14703.0
2023-07-21 11:30:00,242.76,243.24,242.54,242.71,13843.0,242.76,243.24,242.54,242.71,13843.0
2023-07-21 11:40:00,242.74,242.89,242.1,242.57,21089.0,242.74,242.89,242.1,242.57,21089.0
2023-07-21 11:50:00,242.56,243.06,242.55,243.03,23073.0,242.56,243.06,242.55,243.03,23073.0
2023-07-21 12:00:00,243.04,243.15,242.5,242.8,13750.0,243.04,243.15,242.5,242.8,13750.0
2023-07-21 12:10:00,242.82,243.25,242.63,243.25,19924.0,242.82,243.25,242.63,243.25,19924.0
2023-07-21 12:20:00,243.02,243.27,242.79,242.84,15081.0,243.02,243.27,242.79,242.84,15081.0
2023-07-21 12:30:00,242.84,243.08,242.67,242.96,26904.0,242.84,243.08,242.67,242.96,26904.0
2023-07-21 12:40:00,242.96,243.14,242.79,243.02,28185.0,242.96,243.14,242.79,243.02,28185.0
2023-07-21 12:50:00,243.01,243.43,242.71,243.21,25208.0,243.01,243.43,242.71,243.21,25208.0
2023-07-21 13:00:00,243.25,243.69,243.23,243.47,13299.0,243.25,243.69,243.23,243.47,13299.0
2023-07-21 13:10:00,243.37,243.66,243.03,243.19,13435.0,243.37,243.66,243.03,243.19,13435.0
2023-07-21 13:20:00,243.12,243.56,243.08,243.56,10881.0,243.12,243.56,243.08,243.56,10881.0
2023-07-21 13:30:00,243.66,243.66,243.16,243.31,11280.0,243.66,243.66,243.16,243.31,11280.0
2023-07-21 13:40:00,243.31,243.46,243.07,243.2,12517.0,243.31,243.46,243.07,243.2,12517.0
2023-07-21 13:50:00,243.21,243.81,243.21,243.6,22656.0,243.21,243.81,243.21,243.6,22656.0
2023-07-21 14:00:00,243.61,243.82,243.45,243.59,19497.0,243.61,243.82,243.45,243.59,19497.0
2023-07-21 14:10:00,243.62,243.71,243.01,243.34,34470.0,243.62,243.71,243.01,243.34,34470.0
2023-07-21 14:20:00,243.48,243.5,243.04,243.36,26103.0,243.48,243.5,243.04,243.36,26103.0
2023-07-21 14:30:00,243.3,243.49,243.06,243.24,30901.0,243.3,243.49,243.06,243.24,30901.0
2023-07-21 14:40:00,243.24,243.7,243.24,243.56,36633.0,243.24,243.7,243.24,243.56,36633.0
2023-07-21 14:50:00,243.5,243.55,242.67,242.73,13379.0,243.5,243.55,242.67,242.73,13379.0
2023-07-21 15:00:00,242.68,242.73,242.29,242.52,22609.0,242.68,242.73,242.29,242.52,22609.0
2023-07-21 15:10:00,242.5,242.69,241.87,242.56,34302.0,242.5,242.69,241.87,242.56,34302.0
2023-07-21 15:20:00,242.64,242.95,242.45,242.87,23394.0,242.64,242.95,242.45,242.87,23394.0
2023-07-21 15:30:00,242.92,243.15,242.71,242.72,41941.0,242.92,243.15,242.71,242.72,41941.0
2023-07-21 15:40:00,242.67,243.42,242.23,243.24,83565.0,242.67,243.42,242.23,243.24,83565.0
2023-07-21 15:50:00,243.22,243.83,242.6,242.76,230077.0,243.22,243.83,242.6,242.76,230077.0
2023-07-24 09:30:00,242.49,243.28,239.56,240.82,88561.0,242.49,243.28,239.56,240.82,88561.0
2023-07-24 09:40:00,240.83,241.84,240.17,240.21,36878.0,240.83,241.84,240.17,240.21,36878.0
2023-07-24 09:50:00,240.19,240.96,239.18,239.57,56709.0,240.19,240.96,239.18,239.57,56709.0
2023-07-24 10:00:00,239.69,239.76,238.13,238.21,43127.0,239.69,239.76,238.13,238.21,43127.0
2023-07-24 10:10:00,238.3,240.13,238.11,240.13,19432.0,238.3,240.13,238.11,240.13,19432.0
2023-07-24 10:20:00,240.0,241.16,239.98,240.73,17245.0,240.0,241.16,239.98,240.73,17245.0
2023-07-24 10:30:00,240.81,241.7,240.67,241.15,13627.0,240.81,241.7,240.67,241.15,13627.0
2023-07-24 10:40:00,240.97,241.64,240.96,240.98,12652.0,240.97,241.64,240.96,240.98,12652.0
2023-07-24 10:50:00,241.02,241.51,240.72,240.72,14676.0,241.02,241.51,240.72,240.72,14676.0
2023-07-24 11:00:00,240.7,240.71,239.57,240.08,16168.0,240.7,240.71,239.57,240.08,16168.0
2023-07-24 11:10:00,240.12,241.29,240.05,241.29,18616.0,240.12,241.29,240.05,241.29,18616.0
2023-07-24 11:20:00,241.2,241.21,240.44,240.55,7347.0,241.2,241.21,240.44,240.55,7347.0
2023-07-24 11:30:00,240.44,240.52,239.26,239.67,22622.0,240.44,240.52,239.26,239.67,22622.0
2023-07-24 11:40:00,239.48,240.21,239.29,240.21,9519.0,239.48,240.21,239.29,240.21,9519.0
2023-07-24 11:50:00,240.13,240.65,240.13,240.64,7065.0,240.13,240.65,240.13,240.64,7065.0
2023-07-24 12:00:00,240.69,240.88,240.43,240.74,11601.0,240.69,240.88,240.43,240.74,11601.0
2023-07-24 12:10:00,240.63,241.05,240.33,240.34,7747.0,240.63,241.05,240.33,240.34,7747.0
2023-07-24 12:20:00,240.3,240.39,239.53,239.72,14523.0,240.3,240.39,239.53,239.72,14523.0
2023-07-24 12:30:00,239.67,240.2,239.66,240.16,20101.0,239.67,240.2,239.66,240.16,20101.0
2023-07-24 12:40:00,240.11,240.42,239.88,240.12,11377.0,240.11,240.42,239.88,240.12,11377.0
2023-07-24 12:50:00,240.07,240.82,240.0,240.61,17863.0,240.07,240.82,240.0,240.61,17863.0
2023-07-24 13:00:00,240.7,240.7,240.25,240.59,13082.0,240.7,240.7,240.25,240.59,13082.0
2023-07-24 13:10:00,240.65,241.12,240.42,240.82,10666.0,240.65,241.12,240.42,240.82,10666.0
2023-07-24 13:20:00,240.8,241.01,240.41,240.54,19471.0,240.8,241.01,240.41,240.54,19471.0
2023-07-24 13:30:00,240.52,241.54,240.45,241.52,12451.0,240.52,241.54,240.45,241.52,12451.0
2023-07-24 13:40:00,241.65,241.72,241.4,241.56,8307.0,241.65,241.72,241.4,241.56,8307.0
2023-07-24 13:50:00,241.61,241.87,241.21,241.23,13839.0,241.61,241.87,241.21,241.23,13839.0
2023-07-24 14:00:00,241.27,241.5,241.04,241.12,14604.0,241.27,241.5,241.04,241.12,14604.0
2023-07-24 14:10:00,241.08,241.7,241.08,241.62,18137.0,241.08,241.7,241.08,241.62,18137.0
2023-07-24 14:20:00,241.63,241.65,241.31,241.32,13834.0,241.63,241.65,241.31,241.32,13834.0
2023-07-24 14:30:00,241.34,241.44,241.04,241.26,20697.0,241.34,241.44,241.04,241.26,20697.0
2023-07-24 14:40:00,241.17,241.23,240.74,241.09,8751.0,241.17,241.23,240.74,241.09,8751.0
2023-07-24 14:50:00,241.09,241.39,241.04,241.15,9626.0,241.09,241.39,241.04,241.15,9626.0
2023-07-24 15:00:00,241.18,241.66,241.07,241.17,26637.0,241.18,241.66,241.07,241.17,26637.0
2023-07-24 15:10:00,241.22,241.39,240.86,241.37,23355.0,241.22,241.39,240.86,241.37,23355.0
2023-07-24 15:20:00,241.32,241.38,240.5,240.61,29570.0,241.32,241.38,240.5,240.61,29570.0
2023-07-24 15:30:00,240.64,240.95,240.59,240.65,24211.0,240.64,240.95,240.59,240.65,24211.0
2023-07-24 15:40:00,240.68,241.17,240.34,240.99,56221.0,240.68,241.17,240.34,240.99,56221.0
2023-07-24 15:50:00,241.16,241.34,240.56,241.13,145437.0,241.16,241.34,240.56,241.13,145437.0
2023-07-25 09:30:00,231.82,237.22,231.56,235.41,317467.0,231.82,237.22,231.56,235.41,317467.0
2023-07-25 09:40:00,235.71,239.62,235.12,239.59,97728.0,235.71,239.62,235.12,239.59,97728.0
2023-07-25 09:50:00,239.59,240.9,238.67,239.53,110361.0,239.59,240.9,238.67,239.53,110361.0
2023-07-25 10:00:00,239.53,239.83,238.32,239.19,90299.0,239.53,239.83,238.32,239.19,90299.0
2023-07-25 10:10:00,239.34,239.5,237.85,238.1,51571.0,239.34,239.5,237.85,238.1,51571.0
2023-07-25 10:20:00,237.96,238.22,235.87,236.02,75354.0,237.96,238.22,235.87,236.02,75354.0
2023-07-25 10:30:00,236.13,236.92,236.12,236.31,43295.0,236.13,236.92,236.12,236.31,43295.0
2023-07-25 10:40:00,236.39,236.81,235.71,236.4,37013.0,236.39,236.81,235.71,236.4,37013.0
2023-07-25 10:50:00,236.36,236.83,235.61,236.83,54576.0,236.36,236.83,235.61,236.83,54576.0
2023-07-25 11:00:00,236.7,237.59,236.51,236.65,26987.0,236.7,237.59,236.51,236.65,26987.0
2023-07-25 11:10:00,236.44,238.66,236.44,238.27,34170.0,236.44,238.66,236.44,238.27,34170.0
2023-07-25 11:20:00,238.11,238.52,237.62,238.04,20515.0,238.11,238.52,237.62,238.04,20515.0
2023-07-25 11:30:00,238.17,239.47,238.16,238.96,26561.0,238.17,239.47,238.16,238.96,26561.0
2023-07-25 11:40:00,238.7,238.94,238.01,238.02,18009.0,238.7,238.94,238.01,238.02,18009.0
2023-07-25 11:50:00,238.04,238.42,237.95,238.07,24003.0,238.04,238.42,237.95,238.07,24003.0
2023-07-25 12:00:00,238.14,238.57,238.09,238.49,22262.0,238.14,238.57,238.09,238.49,22262.0
2023-07-25 12:10:00,238.53,238.67,237.78,238.38,13778.0,238.53,238.67,237.78,238.38,13778.0
2023-07-25 12:20:00,238.33,238.8,238.06,238.27,34605.0,238.33,238.8,238.06,238.27,34605.0
2023-07-25 12:30:00,238.24,238.34,237.31,237.61,21088.0,238.24,238.34,237.31,237.61,21088.0
2023-07-25 12:40:00,237.59,238.25,237.41,237.58,14001.0,237.59,238.25,237.41,237.58,14001.0
2023-07-25 12:50:00,237.64,238.36,237.64,238.24,14636.0,237.64,238.36,237.64,238.24,14636.0
2023-07-25 13:00:00,238.18,238.18,236.81,237.39,16832.0,238.18,238.18,236.81,237.39,16832.0
2023-07-25 13:10:00,237.19,237.36,236.95,237.34,12374.0,237.19,237.36,236.95,237.34,12374.0
2023-07-25 13:20:00,237.41,237.95,237.33,237.39,14930.0,237.41,237.95,237.33,237.39,14930.0
2023-07-25 13:30:00,237.37,237.44,236.72,237.25,21150.0,237.37,237.44,236.72,237.25,21150.0
2023-07-25 13:40:00,237.25,237.29,236.73,236.83,15782.0,237.25,237.29,236.73,236.83,15782.0
2023-07-25 13:50:00,236.85,237.22,236.53,236.86,13874.0,236.85,237.22,236.53,236.86,13874.0
2023-07-25 14:00:00,236.86,237.22,236.86,236.89,11453.0,236.86,237.22,236.86,236.89,11453.0
2023-07-25 14:10:00,236.86,237.84,236.77,237.81,35581.0,236.86,237.84,236.77,237.81,35581.0
2023-07-25 14:20:00,237.73,238.0,237.52,237.73,16741.0,237.73,238.0,237.52,237.73,16741.0
2023-07-25 14:30:00,237.73,238.05,237.49,237.5,15855.0,237.73,238.05,237.49,237.5,15855.0
2023-07-25 14:40:00,237.56,237.93,237.43,237.81,13635.0,237.56,237.93,237.43,237.81,13635.0
2023-07-25 14:50:00,237.9,238.05,237.17,237.18,17727.0,237.9,238.05,237.17,237.18,17727.0
2023-07-25 15:00:00,237.22,237.61,237.08,237.56,24203.0,237.22,237.61,237.08,237.56,24203.0
2023-07-25 15:10:00,237.56,237.69,236.92,237.27,45705.0,237.56,237.69,236.92,237.27,45705.0
2023-07-25 15:20:00,237.25,237.65,237.08,237.26,43669.0,237.25,237.65,237.08,237.26,43669.0
2023-07-25 15:30:00,237.26,237.73,236.81,237.45,69653.0,237.26,237.73,236.81,237.45,69653.0
2023-07-25 15:40:00,237.53,238.0,237.35,238.0,54163.0,237.53,238.0,237.35,238.0,54163.0
2023-07-25 15:50:00,237.93,238.49,237.82,238.27,208996.0,237.93,238.49,237.82,238.27,208996.0
2023-07-26 09:30:00,236.38,238.0,235.96,237.66,39634.0,236.38,238.0,235.96,237.66,39634.0
2023-07-26 09:40:00,237.85,237.97,236.01,236.26,40752.0,237.85,237.97,236.01,236.26,40752.0
2023-07-26 09:50:00,236.15,236.81,235.86,236.72,27188.0,236.15,236.81,235.86,236.72,27188.0
2023-07-26 10:00:00,236.78,237.52,236.51,236.72,45975.0,236.78,237.52,236.51,236.72,45975.0
2023-07-26 10:10:00,236.75,237.25,236.45,236.86,19749.0,236.75,237.25,236.45,236.86,19749.0
2023-07-26 10:20:00,236.8,237.12,236.1,236.73,32752.0,236.8,237.12,236.1,236.73,32752.0
2023-07-26 10:30:00,236.63,236.81,236.15,236.38,16205.0,236.63,236.81,236.15,236.38,16205.0
2023-07-26 10:40:00,236.38,236.81,236.27,236.28,14393.0,236.38,236.81,236.27,236.28,14393.0
2023-07-26 10:50:00,236.14,236.14,235.0,235.26,10174.0,236.14,236.14,235.0,235.26,10174.0
2023-07-26 11:00:00,235.15,235.15,234.06,234.2,18282.0,235.15,235.15,234.06,234.2,18282.0
2023-07-26 11:10:00,234.09,234.7,233.68,234.55,11713.0,234.09,234.7,233.68,234.55,11713.0
2023-07-26 11:20:00,234.74,234.82,233.67,233.94,12725.0,234.74,234.82,233.67,233.94,12725.0
2023-07-26 11:30:00,233.98,234.26,233.6,233.66,10923.0,233.98,234.26,233.6,233.66,10923.0
2023-07-26 11:40:00,233.79,234.0,233.26,233.69,10461.0,233.79,234.0,233.26,233.69,10461.0
2023-07-26 11:50:00,233.61,233.61,233.07,233.29,12119.0,233.61,233.61,233.07,233.29,12119.0
2023-07-26 12:00:00,233.17,233.3,232.9,233.3,10700.0,233.17,233.3,232.9,233.3,10700.0
2023-07-26 12:10:00,233.25,233.58,232.59,232.85,17657.0,233.25,233.58,232.59,232.85,17657.0
2023-07-26 12:20:00,232.93,232.93,231.91,232.21,11193.0,232.93,232.93,231.91,232.21,11193.0
2023-07-26 12:30:00,232.2,232.57,232.0,232.01,12750.0,232.2,232.57,232.0,232.01,12750.0
2023-07-26 12:40:00,232.05,232.45,231.94,232.07,10456.0,232.05,232.45,231.94,232.07,10456.0
2023-07-26 12:50:00,232.07,232.21,231.81,232.06,6718.0,232.07,232.21,231.81,232.06,6718.0
2023-07-26 13:00:00,232.01,232.47,231.96,232.23,8279.0,232.01,232.47,231.96,232.23,8279.0
2023-07-26 13:10:00,232.18,232.43,232.11,232.12,6271.0,232.18,232.43,232.11,232.12,6271.0
2023-07-26 13:20:00,232.12,232.4,232.09,232.37,4497.0,232.12,232.4,232.09,232.37,4497.0
2023-07-26 13:30:00,232.37,232.4,231.84,232.01,16427.0,232.37,232.4,231.84,232.01,16427.0
2023-07-26 13:40:00,232.05,232.18,231.57,232.17,22854.0,232.05,232.18,231.57,232.17,22854.0
2023-07-26 13:50:00,232.34,232.99,232.31,232.69,67867.0,232.34,232.99,232.31,232.69,67867.0
2023-07-26 14:00:00,232.55,233.07,232.45,232.86,74758.0,232.55,233.07,232.45,232.86,74758.0
2023-07-26 14:10:00,233.08,233.36,232.64,232.73,9397.0,233.08,233.36,232.64,232.73,9397.0
2023-07-26 14:20:00,232.63,232.87,232.23,232.56,9830.0,232.63,232.87,232.23,232.56,9830.0
2023-07-26 14:30:00,232.57,234.5,232.57,234.5,24272.0,232.57,234.5,232.57,234.5,24272.0
2023-07-26 14:40:00,234.29,234.75,233.4,233.4,17871.0,234.29,234.75,233.4,233.4,17871.0
2023-07-26 14:50:00,233.43,233.82,233.16,233.35,14254.0,233.43,233.82,233.16,233.35,14254.0
2023-07-26 15:00:00,233.44,233.58,231.91,232.22,41904.0,233.44,233.58,231.91,232.22,41904.0
2023-07-26 15:10:00,231.98,232.85,231.93,232.52,21615.0,231.98,232.85,231.93,232.52,21615.0
2023-07-26 15:20:00,232.54,233.36,232.5,232.82,28170.0,232.54,233.36,232.5,232.82,28170.0
2023-07-26 15:30:00,232.9,233.63,232.66,233.63,24121.0,232.9,233.63,232.66,233.63,24121.0
2023-07-26 15:40:00,233.64,234.22,233.58,233.71,37945.0,233.64,234.22,233.58,233.71,37945.0
2023-07-26 15:50:00,233.48,234.15,233.13,233.9,141609.0,233.48,234.15,233.13,233.9,141609.0
2023-07-27 09:30:00,238.74,241.62,238.42,241.24,78084.0,238.74,241.62,238.42,241.24,78084.0
2023-07-27 09:40:00,241.36,242.16,240.25,241.8,33089.0,241.36,242.16,240.25,241.8,33089.0
2023-07-27 09:50:00,241.88,241.92,240.66,241.18,18715.0,241.88,241.92,240.66,241.18,18715.0
2023-07-27 10:00:00,241.27,241.76,240.61,240.78,28112.0,241.27,241.76,240.61,240.78,28112.0
2023-07-27 10:10:00,241.06,241.15,240.23,240.59,24965.0,241.06,241.15,240.23,240.59,24965.0
2023-07-27 10:20:00,240.49,241.0,240.06,240.19,24055.0,240.49,241.0,240.06,240.19,24055.0
2023-07-27 10:30:00,240.15,240.82,239.79,240.26,82282.0,240.15,240.82,239.79,240.26,82282.0
2023-07-27 10:40:00,240.29,241.07,240.16,240.59,56000.0,240.29,241.07,240.16,240.59,56000.0
2023-07-27 10:50:00,240.59,240.63,238.35,238.38,33112.0,240.59,240.63,238.35,238.38,33112.0
2023-07-27 11:00:00,238.71,240.16,238.71,239.78,30997.0,238.71,240.16,238.71,239.78,30997.0
2023-07-27 11:10:00,239.95,240.65,239.76,240.41,27038.0,239.95,240.65,239.76,240.41,27038.0
2023-07-27 11:20:00,240.47,240.89,239.77,240.02,55331.0,240.47,240.89,239.77,240.02,55331.0
2023-07-27 11:30:00,240.02,240.48,239.91,240.15,28321.0,240.02,240.48,239.91,240.15,28321.0
2023-07-27 11:40:00,240.06,240.14,238.45,239.17,118209.0,240.06,240.14,238.45,239.17,118209.0
2023-07-27 11:50:00,239.13,239.43,238.91,239.1,12162.0,239.13,239.43,238.91,239.1,12162.0
2023-07-27 12:00:00,239.11,240.0,239.06,240.0,4825.0,239.11,240.0,239.06,240.0,4825.0
2023-07-27 12:10:00,240.06,240.08,238.93,239.08,15750.0,240.06,240.08,238.93,239.08,15750.0
2023-07-27 12:20:00,239.17,239.5,238.94,239.42,10772.0,239.17,239.5,238.94,239.42,10772.0
2023-07-27 12:30:00,239.48,239.6,239.02,239.36,10775.0,239.48,239.6,239.02,239.36,10775.0
2023-07-27 12:40:00,239.41,239.83,239.28,239.51,7495.0,239.41,239.83,239.28,239.51,7495.0
2023-07-27 12:50:00,239.5,239.67,239.06,239.16,5964.0,239.5,239.67,239.06,239.16,5964.0
2023-07-27 13:00:00,239.35,239.65,238.26,238.74,18295.0,239.35,239.65,238.26,238.74,18295.0
2023-07-27 13:10:00,238.85,239.09,238.13,238.22,15361.0,238.85,239.09,238.13,238.22,15361.0
2023-07-27 13:20:00,238.3,238.47,237.9,238.07,20142.0,238.3,238.47,237.9,238.07,20142.0
2023-07-27 13:30:00,238.02,238.32,237.4,237.46,16971.0,238.02,238.32,237.4,237.46,16971.0
2023-07-27 13:40:00,237.43,238.2,237.38,237.84,13079.0,237.43,238.2,237.38,237.84,13079.0
2023-07-27 13:50:00,237.86,238.06,237.13,237.5,15787.0,237.86,238.06,237.13,237.5,15787.0
2023-07-27 14:00:00,237.52,237.61,236.62,236.81,17187.0,237.52,237.61,236.62,236.81,17187.0
2023-07-27 14:10:00,236.76,236.87,236.42,236.87,17755.0,236.76,236.87,236.42,236.87,17755.0
2023-07-27 14:20:00,236.92,237.0,235.95,236.03,18426.0,236.92,237.0,235.95,236.03,18426.0
2023-07-27 14:30:00,236.12,236.29,235.13,235.42,23054.0,236.12,236.29,235.13,235.42,23054.0
2023-07-27 14:40:00,235.45,235.92,235.44,235.64,15076.0,235.45,235.92,235.44,235.64,15076.0
2023-07-27 14:50:00,235.61,235.68,235.06,235.45,26673.0,235.61,235.68,235.06,235.45,26673.0
2023-07-27 15:00:00,235.28,235.61,234.91,235.37,57221.0,235.28,235.61,234.91,235.37,57221.0
2023-07-27 15:10:00,235.46,235.66,234.95,235.44,32284.0,235.46,235.66,234.95,235.44,32284.0
2023-07-27 15:20:00,235.45,235.58,234.77,234.9,15932.0,235.45,235.58,234.77,234.9,15932.0
2023-07-27 15:30:00,234.99,235.23,234.71,234.87,16231.0,234.99,235.23,234.71,234.87,16231.0
2023-07-27 15:40:00,234.86,234.99,233.97,234.11,18853.0,234.86,234.99,233.97,234.11,18853.0
2023-07-27 15:50:00,234.21,235.08,234.11,234.88,81776.0,234.21,235.08,234.11,234.88,81776.0
2023-07-28 09:30:00,237.77,237.82,236.0,237.01,39004.0,237.77,237.82,236.0,237.01,39004.0
2023-07-28 09:40:00,237.53,237.89,237.13,237.44,13320.0,237.53,237.89,237.13,237.44,13320.0
2023-07-28 09:50:00,237.35,238.36,237.29,237.65,18029.0,237.35,238.36,237.29,237.65,18029.0
2023-07-28 10:00:00,237.83,238.33,237.09,237.22,24321.0,237.83,238.33,237.09,237.22,24321.0
2023-07-28 10:10:00,237.08,237.37,235.86,235.95,22576.0,237.08,237.37,235.86,235.95,22576.0
2023-07-28 10:20:00,235.98,235.98,234.7,234.82,15464.0,235.98,235.98,234.7,234.82,15464.0
2023-07-28 10:30:00,234.99,235.38,234.24,234.29,14413.0,234.99,235.38,234.24,234.29,14413.0
2023-07-28 10:40:00,234.25,234.73,233.92,234.27,18440.0,234.25,234.73,233.92,234.27,18440.0
2023-07-28 10:50:00,234.28,235.1,234.13,234.97,18941.0,234.28,235.1,234.13,234.97,18941.0
2023-07-28 11:00:00,235.01,235.35,234.93,235.24,23494.0,235.01,235.35,234.93,235.24,23494.0
2023-07-28 11:10:00,235.22,235.23,234.51,234.96,14362.0,235.22,235.23,234.51,234.96,14362.0
2023-07-28 11:20:00,235.0,235.12,234.71,234.71,8848.0,235.0,235.12,234.71,234.71,8848.0
2023-07-28 11:30:00,234.83,234.85,234.53,234.68,12564.0,234.83,234.85,234.53,234.68,12564.0
2023-07-28 11:40:00,234.76,234.98,234.59,234.76,18512.0,234.76,234.98,234.59,234.76,18512.0
2023-07-28 11:50:00,234.79,235.5,234.79,235.12,6957.0,234.79,235.5,234.79,235.12,6957.0
2023-07-28 12:00:00,235.12,235.26,234.75,234.8,10705.0,235.12,235.26,234.75,234.8,10705.0
2023-07-28 12:10:00,234.76,235.5,234.76,234.92,12103.0,234.76,235.5,234.76,234.92,12103.0
2023-07-28 12:20:00,234.8,234.91,234.5,234.65,13421.0,234.8,234.91,234.5,234.65,13421.0
2023-07-28 12:30:00,234.56,234.61,234.01,234.28,10911.0,234.56,234.61,234.01,234.28,10911.0
2023-07-28 12:40:00,234.28,234.45,234.08,234.25,15563.0,234.28,234.45,234.08,234.25,15563.0
2023-07-28 12:50:00,234.26,234.49,233.87,234.03,15966.0,234.26,234.49,233.87,234.03,15966.0
2023-07-28 13:00:00,233.96,234.08,233.42,233.53,8047.0,233.96,234.08,233.42,233.53,8047.0
2023-07-28 13:10:00,233.47,233.85,233.42,233.52,12265.0,233.47,233.85,233.42,233.52,12265.0
2023-07-28 13:20:00,233.52,233.58,233.24,233.38,7859.0,233.52,233.58,233.24,233.38,7859.0
2023-07-28 13:30:00,233.32,233.73,233.26,233.64,14795.0,233.32,233.73,233.26,233.64,14795.0
2023-07-28 13:40:00,233.55,233.61,232.58,232.86,13541.0,233.55,233.61,232.58,232.86,13541.0
2023-07-28 13:50:00,232.86,233.9,232.86,233.9,7553.0,232.86,233.9,232.86,233.9,7553.0
2023-07-28 14:00:00,233.85,234.21,233.73,234.21,9748.0,233.85,234.21,233.73,234.21,9748.0
2023-07-28 14:10:00,234.09,234.27,233.86,233.86,9905.0,234.09,234.27,233.86,233.86,9905.0
2023-07-28 14:20:00,233.91,234.31,233.8,233.91,8956.0,233.91,234.31,233.8,233.91,8956.0
2023-07-28 14:30:00,233.97,234.01,233.29,233.29,10586.0,233.97,234.01,233.29,233.29,10586.0
2023-07-28 14:40:00,233.3,234.01,233.28,233.85,10902.0,233.3,234.01,233.28,233.85,10902.0
2023-07-28 14:50:00,233.9,234.26,233.8,233.8,13009.0,233.9,234.26,233.8,233.8,13009.0
2023-07-28 15:00:00,233.93,234.3,233.66,234.05,15734.0,233.93,234.3,233.66,234.05,15734.0
2023-07-28 15:10:00,234.04,234.34,233.98,234.32,13846.0,234.04,234.34,233.98,234.32,13846.0
2023-07-28 15:20:00,234.22,234.32,233.97,234.0,18613.0,234.22,234.32,233.97,234.0,18613.0
2023-07-28 15:30:00,234.05,234.33,233.52,233.53,18171.0,234.05,234.33,233.52,233.53,18171.0
2023-07-28 15:40:00,233.52,233.97,233.51,233.72,31098.0,233.52,233.97,233.51,233.72,31098.0
2023-07-28 15:50:00,233.7,234.8,233.48,234.24,146805.0,233.7,234.8,233.48,234.24,146805.0
2023-07-31 09:30:00,234.86,236.29,233.66,234.26,26033.0,234.86,236.29,233.66,234.26,26033.0
2023-07-31 09:40:00,234.22,234.49,233.48,233.49,26402.0,234.22,234.49,233.48,233.49,26402.0
2023-07-31 09:50:00,233.6,233.85,231.41,232.29,33013.0,233.6,233.85,231.41,232.29,33013.0
2023-07-31 10:00:00,232.19,232.24,231.42,232.24,19981.0,232.19,232.24,231.42,232.24,19981.0
2023-07-31 10:10:00,232.37,232.93,232.22,232.35,17776.0,232.37,232.93,232.22,232.35,17776.0
2023-07-31 10:20:00,232.46,233.07,232.28,232.86,19992.0,232.46,233.07,232.28,232.86,19992.0
2023-07-31 10:30:00,232.79,233.15,232.04,232.73,14327.0,232.79,233.15,232.04,232.73,14327.0
2023-07-31 10:40:00,232.74,233.37,232.46,233.37,37152.0,232.74,233.37,232.46,233.37,37152.0
2023-07-31 10:50:00,233.34,233.6,233.19,233.26,18103.0,233.34,233.6,233.19,233.26,18103.0
2023-07-31 11:00:00,233.28,233.95,233.26,233.64,12796.0,233.28,233.95,233.26,233.64,12796.0
2023-07-31 11:10:00,233.62,233.92,233.27,233.47,10108.0,233.62,233.92,233.27,233.47,10108.0
2023-07-31 11:20:00,233.62,233.78,233.16,233.51,9849.0,233.62,233.78,233.16,233.51,9849.0
2023-07-31 11:30:00,233.58,233.6,232.7,233.25,18611.0,233.58,233.6,232.7,233.25,18611.0
2023-07-31 11:40:00,233.2,233.81,233.16,233.75,9343.0,233.2,233.81,233.16,233.75,9343.0
2023-07-31 11:50:00,233.73,233.85,233.41,233.68,15126.0,233.73,233.85,233.41,233.68,15126.0
2023-07-31 12:00:00,233.64,234.16,233.62,233.88,15248.0,233.64,234.16,233.62,233.88,15248.0
2023-07-31 12:10:00,233.8,233.8,233.41,233.63,9878.0,233.8,233.8,233.41,233.63,9878.0
2023-07-31 12:20:00,233.62,234.17,233.62,234.14,9339.0,233.62,234.17,233.62,234.14,9339.0
2023-07-31 12:30:00,234.13,234.13,233.66,233.97,7509.0,234.13,234.13,233.66,233.97,7509.0
2023-07-31 12:40:00,233.99,233.99,233.71,233.81,7178.0,233.99,233.99,233.71,233.81,7178.0
2023-07-31 12:50:00,233.85,233.85,233.47,233.57,5713.0,233.85,233.85,233.47,233.57,5713.0
2023-07-31 13:00:00,233.52,233.97,233.3,233.96,8328.0,233.52,233.97,233.3,233.96,8328.0
2023-07-31 13:10:00,233.97,234.04,233.34,233.38,9645.0,233.97,234.04,233.34,233.38,9645.0
2023-07-31 13:20:00,233.31,233.55,233.25,233.45,7818.0,233.31,233.55,233.25,233.45,7818.0
2023-07-31 13:30:00,233.41,234.1,233.36,234.1,10856.0,233.41,234.1,233.36,234.1,10856.0
2023-07-31 13:40:00,234.14,234.14,233.72,233.72,14461.0,234.14,234.14,233.72,233.72,14461.0
2023-07-31 13:50:00,233.65,233.71,233.34,233.71,8569.0,233.65,233.71,233.34,233.71,8569.0
2023-07-31 14:00:00,233.73,234.08,233.66,233.84,10204.0,233.73,234.08,233.66,233.84,10204.0
2023-07-31 14:10:00,233.82,233.93,233.67,233.76,8750.0,233.82,233.93,233.67,233.76,8750.0
2023-07-31 14:20:00,233.66,233.8,233.36,233.61,10230.0,233.66,233.8,233.36,233.61,10230.0
2023-07-31 14:30:00,233.59,233.79,233.45,233.49,7442.0,233.59,233.79,233.45,233.49,7442.0
2023-07-31 14:40:00,233.48,233.81,233.48,233.64,9982.0,233.48,233.81,233.48,233.64,9982.0
2023-07-31 14:50:00,233.62,234.05,233.62,233.92,9234.0,233.62,234.05,233.62,233.92,9234.0
2023-07-31 15:00:00,233.9,233.9,233.41,233.43,9873.0,233.9,233.9,233.41,233.43,9873.0
2023-07-31 15:10:00,233.34,233.45,233.17,233.34,11403.0,233.34,233.45,233.17,233.34,11403.0
2023-07-31 15:20:00,233.42,233.45,233.02,233.07,10962.0,233.42,233.45,233.02,233.07,10962.0
2023-07-31 15:30:00,233.1,233.52,233.08,233.35,15583.0,233.1,233.52,233.08,233.35,15583.0
2023-07-31 15:40:00,233.37,233.48,232.91,233.02,23408.0,233.37,233.48,232.91,233.02,23408.0
2023-07-31 15:50:00,233.02,234.03,232.82,234.02,140853.0,233.02,234.03,232.82,234.02,140853.0
2023-08-01 09:30:00,231.51,232.01,230.31,231.68,50690.0,231.51,232.01,230.31,231.68,50690.0
2023-08-01 09:40:00,231.48,231.97,231.02,231.77,9036.0,231.48,231.97,231.02,231.77,9036.0
2023-08-01 09:50:00,231.64,231.91,231.09,231.28,8810.0,231.64,231.91,231.09,231.28,8810.0
2023-08-01 10:00:00,230.96,232.19,230.95,232.04,17717.0,230.96,232.19,230.95,232.04,17717.0
2023-08-01 10:10:00,232.0,232.27,230.79,231.13,15696.0,232.0,232.27,230.79,231.13,15696.0
2023-08-01 10:20:00,231.01,232.41,230.9,232.41,7190.0,231.01,232.41,230.9,232.41,7190.0
2023-08-01 10:30:00,232.48,233.09,232.27,232.92,14087.0,232.48,233.09,232.27,232.92,14087.0
2023-08-01 10:40:00,232.84,233.51,232.84,233.47,15151.0,232.84,233.51,232.84,233.47,15151.0
2023-08-01 10:50:00,233.45,233.66,233.27,233.46,17320.0,233.45,233.66,233.27,233.46,17320.0
2023-08-01 11:00:00,233.49,233.7,233.13,233.54,11123.0,233.49,233.7,233.13,233.54,11123.0
2023-08-01 11:10:00,233.51,233.53,232.92,233.12,10847.0,233.51,233.53,232.92,233.12,10847.0
2023-08-01 11:20:00,233.11,233.65,232.96,233.47,7943.0,233.11,233.65,232.96,233.47,7943.0
2023-08-01 11:30:00,233.59,233.64,233.37,233.48,6755.0,233.59,233.64,233.37,233.48,6755.0
2023-08-01 11:40:00,233.54,233.54,233.0,233.19,5360.0,233.54,233.54,233.0,233.19,5360.0
2023-08-01 11:50:00,233.26,234.0,233.25,233.55,6992.0,233.26,234.0,233.25,233.55,6992.0
2023-08-01 12:00:00,233.55,233.88,233.21,233.46,8120.0,233.55,233.88,233.21,233.46,8120.0
2023-08-01 12:10:00,233.69,233.69,233.37,233.37,6386.0,233.69,233.69,233.37,233.37,6386.0
2023-08-01 12:20:00,233.32,233.44,233.03,233.32,5254.0,233.32,233.44,233.03,233.32,5254.0
2023-08-01 12:30:00,233.01,233.4,232.82,233.3,5150.0,233.01,233.4,232.82,233.3,5150.0
2023-08-01 12:40:00,233.19,233.39,233.1,233.16,3772.0,233.19,233.39,233.1,233.16,3772.0
2023-08-01 12:50:00,233.19,233.21,233.03,233.09,2718.0,233.19,233.21,233.03,233.09,2718.0
2023-08-01 13:00:00,233.26,233.68,233.05,233.38,4679.0,233.26,233.68,233.05,233.38,4679.0
2023-08-01 13:10:00,233.37,233.65,233.29,233.52,6370.0,233.37,233.65,233.29,233.52,6370.0
2023-08-01 13:20:00,233.54,233.57,233.24,233.52,4214.0,233.54,233.57,233.24,233.52,4214.0
2023-08-01 13:30:00,233.55,233.57,233.13,233.13,4542.0,233.55,233.57,233.13,233.13,4542.0
2023-08-01 13:40:00,233.35,233.84,233.32,233.84,4720.0,233.35,233.84,233.32,233.84,4720.0
2023-08-01 13:50:00,233.9,234.22,233.79,234.22,11526.0,233.9,234.22,233.79,234.22,11526.0
2023-08-01 14:00:00,234.28,234.43,234.12,234.28,6139.0,234.28,234.43,234.12,234.28,6139.0
2023-08-01 14:10:00,234.21,234.52,234.18,234.41,15386.0,234.21,234.52,234.18,234.41,15386.0
2023-08-01 14:20:00,234.28,234.5,234.11,234.23,7975.0,234.28,234.5,234.11,234.23,7975.0
2023-08-01 14:30:00,234.28,234.35,234.12,234.31,12225.0,234.28,234.35,234.12,234.31,12225.0
2023-08-01 14:40:00,234.31,234.35,234.08,234.22,8871.0,234.31,234.35,234.08,234.22,8871.0
2023-08-01 14:50:00,234.25,234.25,233.9,234.07,15432.0,234.25,234.25,233.9,234.07,15432.0
2023-08-01 15:00:00,234.13,234.4,234.11,234.37,10037.0,234.13,234.4,234.11,234.37,10037.0
2023-08-01 15:10:00,234.3,234.3,234.12,234.15,5557.0,234.3,234.3,234.12,234.15,5557.0
2023-08-01 15:20:00,234.16,234.24,233.85,233.94,9925.0,234.16,234.24,233.85,233.94,9925.0
2023-08-01 15:30:00,233.88,234.11,233.61,233.65,12453.0,233.88,234.11,233.61,233.65,12453.0
2023-08-01 15:40:00,233.63,233.83,233.55,233.81,8792.0,233.63,233.83,233.55,233.81,8792.0
2023-08-01 15:50:00,233.83,233.89,233.48,233.57,62327.0,233.83,233.89,233.48,233.57,62327.0
2023-08-02 09:30:00,231.51,231.51,229.71,230.19,36497.0,231.51,231.51,229.71,230.19,36497.0
2023-08-02 09:40:00,230.1,230.92,229.6,230.51,20126.0,230.1,230.92,229.6,230.51,20126.0
2023-08-02 09:50:00,230.22,230.22,229.26,229.81,10910.0,230.22,230.22,229.26,229.81,10910.0
2023-08-02 10:00:00,230.04,230.06,228.91,228.94,23398.0,230.04,230.06,228.91,228.94,23398.0
2023-08-02 10:10:00,229.01,229.03,228.05,228.85,9733.0,229.01,229.03,228.05,228.85,9733.0
2023-08-02 10:20:00,228.79,229.36,228.62,228.62,12783.0,228.79,229.36,228.62,228.62,12783.0
2023-08-02 10:30:00,228.58,228.97,228.2,228.46,23039.0,228.58,228.97,228.2,228.46,23039.0
2023-08-02 10:40:00,228.61,228.72,227.45,227.81,21557.0,228.61,228.72,227.45,227.81,21557.0
2023-08-02 10:50:00,227.85,228.08,227.65,227.75,17441.0,227.85,228.08,227.65,227.75,17441.0
2023-08-02 11:00:00,227.92,228.15,227.51,227.83,9430.0,227.92,228.15,227.51,227.83,9430.0
2023-08-02 11:10:00,227.77,228.09,227.64,228.02,11567.0,227.77,228.09,227.64,228.02,11567.0
2023-08-02 11:20:00,228.06,228.09,227.23,227.39,17535.0,228.06,228.09,227.23,227.39,17535.0
2023-08-02 11:30:00,227.55,228.0,227.34,227.77,14098.0,227.55,228.0,227.34,227.77,14098.0
2023-08-02 11:40:00,227.75,227.83,227.17,227.42,21977.0,227.75,227.83,227.17,227.42,21977.0
2023-08-02 11:50:00,227.42,227.54,226.81,226.92,20348.0,227.42,227.54,226.81,226.92,20348.0
2023-08-02 12:00:00,226.93,227.01,226.57,226.7,13081.0,226.93,227.01,226.57,226.7,13081.0
2023-08-02 12:10:00,226.69,227.48,226.42,227.48,12595.0,226.69,227.48,226.42,227.48,12595.0
2023-08-02 12:20:00,227.4,227.48,227.12,227.41,7071.0,227.4,227.48,227.12,227.41,7071.0
2023-08-02 12:30:00,227.44,228.01,227.34,227.96,8269.0,227.44,228.01,227.34,227.96,8269.0
2023-08-02 12:40:00,228.05,228.15,227.68,228.1,9067.0,228.05,228.15,227.68,228.1,9067.0
2023-08-02 12:50:00,228.05,228.25,227.71,228.25,6595.0,228.05,228.25,227.71,228.25,6595.0
2023-08-02 13:00:00,228.19,228.42,228.12,228.28,6440.0,228.19,228.42,228.12,228.28,6440.0
2023-08-02 13:10:00,228.42,228.44,228.09,228.23,6063.0,228.42,228.44,228.09,228.23,6063.0
2023-08-02 13:20:00,228.22,228.44,228.16,228.44,6158.0,228.22,228.44,228.16,228.44,6158.0
2023-08-02 13:30:00,228.32,228.61,228.16,228.23,6153.0,228.32,228.61,228.16,228.23,6153.0
2023-08-02 13:40:00,228.21,228.29,227.75,227.75,5115.0,228.21,228.29,227.75,227.75,5115.0
2023-08-02 13:50:00,227.68,228.02,227.67,227.82,10131.0,227.68,228.02,227.67,227.82,10131.0
2023-08-02 14:00:00,227.77,228.59,227.77,228.53,10866.0,227.77,228.59,227.77,228.53,10866.0
2023-08-02 14:10:00,228.59,228.85,228.36,228.81,4824.0,228.59,228.85,228.36,228.81,4824.0
2023-08-02 14:20:00,228.72,228.74,228.3,228.43,5779.0,228.72,228.74,228.3,228.43,5779.0
2023-08-02 14:30:00,228.36,228.53,228.23,228.23,9330.0,228.36,228.53,228.23,228.23,9330.0
2023-08-02 14:40:00,228.3,228.57,228.13,228.51,7872.0,228.3,228.57,228.13,228.51,7872.0
2023-08-02 14:50:00,228.52,228.57,228.26,228.49,9882.0,228.52,228.57,228.26,228.49,9882.0
2023-08-02 15:00:00,228.46,228.82,228.03,228.2,14591.0,228.46,228.82,228.03,228.2,14591.0
2023-08-02 15:10:00,228.09,228.18,227.87,228.18,16177.0,228.09,228.18,227.87,228.18,16177.0
2023-08-02 15:20:00,228.19,228.35,227.95,228.05,15085.0,228.19,228.35,227.95,228.05,15085.0
2023-08-02 15:30:00,228.14,228.43,228.03,228.36,18229.0,228.14,228.43,228.03,228.36,18229.0
2023-08-02 15:40:00,228.36,228.84,228.15,228.75,27838.0,228.36,228.84,228.15,228.75,27838.0
2023-08-02 15:50:00,228.65,229.16,228.31,228.81,105681.0,228.65,229.16,228.31,228.81,105681.0
2023-08-03 09:30:00,228.01,228.88,227.39,227.45,40557.0,228.01,228.88,227.39,227.45,40557.0
2023-08-03 09:40:00,227.54,229.41,227.45,229.41,14328.0,227.54,229.41,227.45,229.41,14328.0
2023-08-03 09:50:00,229.47,229.79,228.79,228.79,11524.0,229.47,229.79,228.79,228.79,11524.0
2023-08-03 10:00:00,229.05,229.84,228.66,228.66,15315.0,229.05,229.84,228.66,228.66,15315.0
2023-08-03 10:10:00,228.76,229.52,228.57,229.34,36141.0,228.76,229.52,228.57,229.34,36141.0
2023-08-03 10:20:00,229.27,229.44,228.0,228.25,15897.0,229.27,229.44,228.0,228.25,15897.0
2023-08-03 10:30:00,228.24,228.75,228.02,228.42,6998.0,228.24,228.75,228.02,228.42,6998.0
2023-08-03 10:40:00,228.4,228.7,228.16,228.39,16600.0,228.4,228.7,228.16,228.39,16600.0
2023-08-03 10:50:00,228.24,228.71,228.02,228.71,4690.0,228.24,228.71,228.02,228.71,4690.0
2023-08-03 11:00:00,228.88,228.88,228.23,228.28,5323.0,228.88,228.88,228.23,228.28,5323.0
2023-08-03 11:10:00,228.34,229.51,228.24,229.5,16019.0,228.34,229.51,228.24,229.5,16019.0
2023-08-03 11:20:00,229.4,229.4,228.62,228.99,25483.0,229.4,229.4,228.62,228.99,25483.0
2023-08-03 11:30:00,229.09,229.11,228.53,228.81,6444.0,229.09,229.11,228.53,228.81,6444.0
2023-08-03 11:40:00,228.89,229.08,228.7,228.81,3932.0,228.89,229.08,228.7,228.81,3932.0
2023-08-03 11:50:00,229.01,229.24,228.59,228.73,5496.0,229.01,229.24,228.59,228.73,5496.0
2023-08-03 12:00:00,228.49,228.98,228.49,228.79,4886.0,228.49,228.98,228.49,228.79,4886.0
2023-08-03 12:10:00,228.72,228.99,228.56,228.88,6903.0,228.72,228.99,228.56,228.88,6903.0
2023-08-03 12:20:00,228.87,229.36,228.87,229.26,6878.0,228.87,229.36,228.87,229.26,6878.0
2023-08-03 12:30:00,229.2,229.28,228.8,228.89,6281.0,229.2,229.28,228.8,228.89,6281.0
2023-08-03 12:40:00,228.92,229.13,228.87,229.02,15466.0,228.92,229.13,228.87,229.02,15466.0
2023-08-03 12:50:00,228.98,228.98,228.49,228.68,6729.0,228.98,228.98,228.49,228.68,6729.0
2023-08-03 13:00:00,228.67,228.72,228.51,228.52,3398.0,228.67,228.72,228.51,228.52,3398.0
2023-08-03 13:10:00,228.53,228.65,228.46,228.53,4496.0,228.53,228.65,228.46,228.53,4496.0
2023-08-03 13:20:00,228.54,229.0,228.46,228.84,5588.0,228.54,229.0,228.46,228.84,5588.0
2023-08-03 13:30:00,228.83,229.35,228.77,229.35,9316.0,228.83,229.35,228.77,229.35,9316.0
2023-08-03 13:40:00,229.35,229.36,228.82,228.93,15861.0,229.35,229.36,228.82,228.93,15861.0
2023-08-03 13:50:00,228.94,229.0,228.75,228.87,10555.0,228.94,229.0,228.75,228.87,10555.0
2023-08-03 14:00:00,228.85,229.06,228.82,228.98,9192.0,228.85,229.06,228.82,228.98,9192.0
2023-08-03 14:10:00,228.91,229.49,228.86,229.49,4468.0,228.91,229.49,228.86,229.49,4468.0
2023-08-03 14:20:00,229.54,229.54,229.16,229.24,8836.0,229.54,229.54,229.16,229.24,8836.0
2023-08-03 14:30:00,229.3,229.34,228.8,229.12,6816.0,229.3,229.34,228.8,229.12,6816.0
2023-08-03 14:40:00,229.16,229.25,228.94,228.99,3865.0,229.16,229.25,228.94,228.99,3865.0
2023-08-03 14:50:00,229.05,229.2,228.91,229.11,9113.0,229.05,229.2,228.91,229.11,9113.0
2023-08-03 15:00:00,229.09,229.16,228.74,228.96,18471.0,229.09,229.16,228.74,228.96,18471.0
2023-08-03 15:10:00,228.91,229.02,228.46,228.75,13175.0,228.91,229.02,228.46,228.75,13175.0
2023-08-03 15:20:00,228.74,229.15,228.74,228.88,20895.0,228.74,229.15,228.74,228.88,20895.0
2023-08-03 15:30:00,228.9,229.06,228.58,228.71,10948.0,228.9,229.06,228.58,228.71,10948.0
2023-08-03 15:40:00,228.78,228.94,228.69,228.82,22412.0,228.78,228.94,228.69,228.82,22412.0
2023-08-03 15:50:00,228.82,229.06,228.55,228.64,87520.0,228.82,229.06,228.55,228.64,87520.0
2023-08-04 09:30:00,229.86,232.32,229.51,231.99,63089.0,229.86,232.32,229.51,231.99,63089.0
2023-08-04 09:40:00,232.01,232.18,229.61,230.39,45256.0,232.01,232.18,229.61,230.39,45256.0
2023-08-04 09:50:00,230.49,230.6,228.11,228.5,27765.0,230.49,230.6,228.11,228.5,27765.0
2023-08-04 10:00:00,228.61,228.76,227.03,227.67,18922.0,228.61,228.76,227.03,227.67,18922.0
2023-08-04 10:10:00,227.82,229.05,227.77,229.05,17727.0,227.82,229.05,227.77,229.05,17727.0
2023-08-04 10:20:00,228.91,229.06,228.0,228.45,9690.0,228.91,229.06,228.0,228.45,9690.0
2023-08-04 10:30:00,228.38,229.49,228.3,229.36,6487.0,228.38,229.49,228.3,229.36,6487.0
2023-08-04 10:40:00,229.31,229.95,229.24,229.89,4466.0,229.31,229.95,229.24,229.89,4466.0
2023-08-04 10:50:00,229.64,230.29,229.36,229.74,6177.0,229.64,230.29,229.36,229.74,6177.0
2023-08-04 11:00:00,229.66,230.51,229.62,230.29,11934.0,229.66,230.51,229.62,230.29,11934.0
2023-08-04 11:10:00,230.22,230.45,229.89,230.44,7824.0,230.22,230.45,229.89,230.44,7824.0
2023-08-04 11:20:00,230.55,230.79,230.35,230.79,9055.0,230.55,230.79,230.35,230.79,9055.0
2023-08-04 11:30:00,230.9,231.12,230.68,230.91,15971.0,230.9,231.12,230.68,230.91,15971.0
2023-08-04 11:40:00,230.92,232.01,230.92,231.94,18434.0,230.92,232.01,230.92,231.94,18434.0
2023-08-04 11:50:00,231.89,232.0,231.67,231.8,8705.0,231.89,232.0,231.67,231.8,8705.0
2023-08-04 12:00:00,231.79,231.96,231.48,231.71,12523.0,231.79,231.96,231.48,231.71,12523.0
2023-08-04 12:10:00,231.73,232.22,231.71,232.17,12089.0,231.73,232.22,231.71,232.17,12089.0
2023-08-04 12:20:00,232.19,232.7,232.12,232.66,15200.0,232.19,232.7,232.12,232.66,15200.0
2023-08-04 12:30:00,232.72,232.81,232.31,232.53,13390.0,232.72,232.81,232.31,232.53,13390.0
2023-08-04 12:40:00,232.61,232.94,232.4,232.72,11436.0,232.61,232.94,232.4,232.72,11436.0
2023-08-04 12:50:00,232.81,232.98,232.67,232.82,7429.0,232.81,232.98,232.67,232.82,7429.0
2023-08-04 13:00:00,232.81,232.82,232.12,232.45,8160.0,232.81,232.82,232.12,232.45,8160.0
2023-08-04 13:10:00,232.37,232.55,232.21,232.26,7841.0,232.37,232.55,232.21,232.26,7841.0
2023-08-04 13:20:00,232.22,232.38,231.94,232.28,10740.0,232.22,232.38,231.94,232.28,10740.0
2023-08-04 13:30:00,232.2,232.32,232.07,232.18,5979.0,232.2,232.32,232.07,232.18,5979.0
2023-08-04 13:40:00,232.11,232.77,231.98,232.59,8583.0,232.11,232.77,231.98,232.59,8583.0
2023-08-04 13:50:00,232.57,232.57,231.62,231.81,17566.0,232.57,232.57,231.62,231.81,17566.0
2023-08-04 14:00:00,231.76,231.85,230.97,231.36,22656.0,231.76,231.85,230.97,231.36,22656.0
2023-08-04 14:10:00,231.65,231.65,230.91,231.14,6999.0,231.65,231.65,230.91,231.14,6999.0
2023-08-04 14:20:00,230.93,231.12,230.72,230.86,10734.0,230.93,231.12,230.72,230.86,10734.0
2023-08-04 14:30:00,230.85,230.96,230.14,230.2,18868.0,230.85,230.96,230.14,230.2,18868.0
2023-08-04 14:40:00,230.24,230.34,229.74,229.93,6423.0,230.24,230.34,229.74,229.93,6423.0
2023-08-04 14:50:00,230.14,230.49,229.61,229.99,12511.0,230.14,230.49,229.61,229.99,12511.0
2023-08-04 15:00:00,229.91,230.18,229.53,229.64,9360.0,229.91,230.18,229.53,229.64,9360.0
2023-08-04 15:10:00,229.66,230.01,229.54,229.56,11165.0,229.66,230.01,229.54,229.56,11165.0
2023-08-04 15:20:00,229.51,229.8,229.39,229.54,11808.0,229.51,229.8,229.39,229.54,11808.0
2023-08-04 15:30:00,229.64,229.79,228.99,229.09,14264.0,229.64,229.79,228.99,229.09,14264.0
2023-08-04 15:40:00,229.14,229.3,228.85,228.85,20651.0,229.14,229.3,228.85,228.85,20651.0
2023-08-04 15:50:00,228.85,229.14,228.6,229.04,109810.0,228.85,229.14,228.6,229.04,109810.0
2023-08-07 09:30:00,230.51,232.0,230.09,231.51,27742.0,230.51,232.0,230.09,231.51,27742.0
2023-08-07 09:40:00,231.51,232.44,231.34,232.33,8352.0,231.51,232.44,231.34,232.33,8352.0
2023-08-07 09:50:00,232.43,233.7,232.17,232.17,20470.0,232.43,233.7,232.17,232.17,20470.0
2023-08-07 10:00:00,232.34,232.47,231.76,232.34,14703.0,232.34,232.47,231.76,232.34,14703.0
2023-08-07 10:10:00,232.27,232.58,231.45,232.07,9376.0,232.27,232.58,231.45,232.07,9376.0
2023-08-07 10:20:00,232.21,232.59,231.8,232.46,7297.0,232.21,232.59,231.8,232.46,7297.0
2023-08-07 10:30:00,232.66,232.67,231.72,232.08,5188.0,232.66,232.67,231.72,232.08,5188.0
2023-08-07 10:40:00,232.05,232.59,231.7,232.08,15576.0,232.05,232.59,231.7,232.08,15576.0
2023-08-07 10:50:00,232.13,232.13,231.52,231.6,5979.0,232.13,232.13,231.52,231.6,5979.0
2023-08-07 11:00:00,231.66,231.76,231.16,231.47,32244.0,231.66,231.76,231.16,231.47,32244.0
2023-08-07 11:10:00,231.46,231.7,231.02,231.02,5794.0,231.46,231.7,231.02,231.02,5794.0
2023-08-07 11:20:00,231.08,231.58,230.98,231.54,8312.0,231.08,231.58,230.98,231.54,8312.0
2023-08-07 11:30:00,231.54,231.56,230.77,231.17,9880.0,231.54,231.56,230.77,231.17,9880.0
2023-08-07 11:40:00,231.22,231.82,231.22,231.76,37819.0,231.22,231.82,231.22,231.76,37819.0
2023-08-07 11:50:00,231.73,232.31,231.66,232.0,7664.0,231.73,232.31,231.66,232.0,7664.0
2023-08-07 12:00:00,232.11,232.11,231.76,231.77,6432.0,232.11,232.11,231.76,231.77,6432.0
2023-08-07 12:10:00,231.87,231.88,231.53,231.66,3507.0,231.87,231.88,231.53,231.66,3507.0
2023-08-07 12:20:00,231.59,231.73,231.49,231.68,5268.0,231.59,231.73,231.49,231.68,5268.0
2023-08-07 12:30:00,231.74,231.81,231.43,231.51,5355.0,231.74,231.81,231.43,231.51,5355.0
2023-08-07 12:40:00,231.48,231.95,231.45,231.85,9738.0,231.48,231.95,231.45,231.85,9738.0
2023-08-07 12:50:00,231.84,232.18,231.84,232.03,3701.0,231.84,232.18,231.84,232.03,3701.0
2023-08-07 13:00:00,232.08,232.21,231.86,231.89,3464.0,232.08,232.21,231.86,231.89,3464.0
2023-08-07 13:10:00,231.91,232.1,231.69,231.86,2352.0,231.91,232.1,231.69,231.86,2352.0
2023-08-07 13:20:00,231.79,231.98,231.46,231.66,4186.0,231.79,231.98,231.46,231.66,4186.0
2023-08-07 13:30:00,231.71,231.93,231.64,231.82,3145.0,231.71,231.93,231.64,231.82,3145.0
2023-08-07 13:40:00,231.97,232.0,231.58,231.98,5198.0,231.97,232.0,231.58,231.98,5198.0
2023-08-07 13:50:00,231.95,231.96,231.74,231.92,3059.0,231.95,231.96,231.74,231.92,3059.0
2023-08-07 14:00:00,232.04,232.3,231.94,232.27,5879.0,232.04,232.3,231.94,232.27,5879.0
2023-08-07 14:10:00,232.28,232.36,232.11,232.35,6125.0,232.28,232.36,232.11,232.35,6125.0
2023-08-07 14:20:00,232.33,232.33,231.74,231.88,4713.0,232.33,232.33,231.74,231.88,4713.0
2023-08-07 14:30:00,231.94,232.46,231.94,232.31,7919.0,231.94,232.46,231.94,232.31,7919.0
2023-08-07 14:40:00,232.25,232.32,231.92,232.19,6467.0,232.25,232.32,231.92,232.19,6467.0
2023-08-07 14:50:00,232.23,232.29,232.03,232.25,6951.0,232.23,232.29,232.03,232.25,6951.0
2023-08-07 15:00:00,232.38,232.63,232.36,232.58,7668.0,232.38,232.63,232.36,232.58,7668.0
2023-08-07 15:10:00,232.6,232.75,232.45,232.56,12977.0,232.6,232.75,232.45,232.56,12977.0
2023-08-07 15:20:00,232.58,232.69,232.29,232.31,10587.0,232.58,232.69,232.29,232.31,10587.0
2023-08-07 15:30:00,232.3,232.34,231.69,231.7,12584.0,232.3,232.34,231.69,231.7,12584.0
2023-08-07 15:40:00,231.79,232.01,231.72,231.95,12566.0,231.79,232.01,231.72,231.95,12566.0
2023-08-07 15:50:00,231.87,232.55,231.87,232.37,87169.0,231.87,232.55,231.87,232.37,87169.0
2023-08-08 09:30:00,229.8,230.84,229.19,230.54,41820.0,229.8,230.84,229.19,230.54,41820.0
2023-08-08 09:40:00,230.62,230.67,229.22,229.66,34370.0,230.62,230.67,229.22,229.66,34370.0
2023-08-08 09:50:00,229.48,230.1,229.34,229.44,29806.0,229.48,230.1,229.34,229.44,29806.0
2023-08-08 10:00:00,229.46,229.65,228.88,229.49,31226.0,229.46,229.65,228.88,229.49,31226.0
2023-08-08 10:10:00,229.43,229.49,228.61,228.9,32857.0,229.43,229.49,228.61,228.9,32857.0
2023-08-08 10:20:00,228.84,229.6,228.36,229.59,18536.0,228.84,229.6,228.36,229.59,18536.0
2023-08-08 10:30:00,229.51,229.53,229.12,229.53,13579.0,229.51,229.53,229.12,229.53,13579.0
2023-08-08 10:40:00,229.64,230.18,229.37,229.42,42284.0,229.64,230.18,229.37,229.42,42284.0
2023-08-08 10:50:00,229.48,229.84,228.43,228.56,12694.0,229.48,229.84,228.43,228.56,12694.0
2023-08-08 11:00:00,228.5,228.59,228.11,228.28,12128.0,228.5,228.59,228.11,228.28,12128.0
2023-08-08 11:10:00,228.23,228.84,228.09,228.84,12519.0,228.23,228.84,228.09,228.84,12519.0
2023-08-08 11:20:00,228.78,229.41,228.61,229.34,11054.0,228.78,229.41,228.61,229.34,11054.0
2023-08-08 11:30:00,229.24,229.24,228.61,228.91,9244.0,229.24,229.24,228.61,228.91,9244.0
2023-08-08 11:40:00,228.91,228.91,228.03,228.07,6219.0,228.91,228.91,228.03,228.07,6219.0
2023-08-08 11:50:00,228.14,228.49,228.13,228.41,7682.0,228.14,228.49,228.13,228.41,7682.0
2023-08-08 12:00:00,228.53,228.96,228.49,228.87,16117.0,228.53,228.96,228.49,228.87,16117.0
2023-08-08 12:10:00,228.8,228.88,228.35,228.44,5677.0,228.8,228.88,228.35,228.44,5677.0
2023-08-08 12:20:00,228.5,228.64,228.39,228.49,12399.0,228.5,228.64,228.39,228.49,12399.0
2023-08-08 12:30:00,228.44,228.62,228.25,228.29,8728.0,228.44,228.62,228.25,228.29,8728.0
2023-08-08 12:40:00,228.23,228.32,228.11,228.27,12611.0,228.23,228.32,228.11,228.27,12611.0
2023-08-08 12:50:00,228.26,228.79,228.14,228.79,6586.0,228.26,228.79,228.14,228.79,6586.0
2023-08-08 13:00:00,228.77,228.82,228.28,228.32,5373.0,228.77,228.82,228.28,228.32,5373.0
2023-08-08 13:10:00,228.27,228.69,227.94,228.69,5735.0,228.27,228.69,227.94,228.69,5735.0
2023-08-08 13:20:00,228.75,228.81,228.31,228.51,3338.0,228.75,228.81,228.31,228.51,3338.0
2023-08-08 13:30:00,228.64,229.0,228.49,228.87,14457.0,228.64,229.0,228.49,228.87,14457.0
2023-08-08 13:40:00,229.12,229.18,228.91,228.94,9634.0,229.12,229.18,228.91,228.94,9634.0
2023-08-08 13:50:00,228.96,229.29,228.94,229.08,5072.0,228.96,229.29,228.94,229.08,5072.0
2023-08-08 14:00:00,229.18,229.24,228.85,228.85,5527.0,229.18,229.24,228.85,228.85,5527.0
2023-08-08 14:10:00,228.95,229.35,228.8,229.35,4497.0,228.95,229.35,228.8,229.35,4497.0
2023-08-08 14:20:00,229.27,229.35,228.88,229.06,4431.0,229.27,229.35,228.88,229.06,4431.0
2023-08-08 14:30:00,229.1,229.26,228.98,229.0,4186.0,229.1,229.26,228.98,229.0,4186.0
2023-08-08 14:40:00,229.0,229.06,228.75,228.94,5243.0,229.0,229.06,228.75,228.94,5243.0
2023-08-08 14:50:00,229.02,229.55,229.01,229.55,3261.0,229.02,229.55,229.01,229.55,3261.0
2023-08-08 15:00:00,229.4,229.55,229.14,229.14,7258.0,229.4,229.55,229.14,229.14,7258.0
2023-08-08 15:10:00,229.17,229.27,228.94,229.07,7031.0,229.17,229.27,228.94,229.07,7031.0
2023-08-08 15:20:00,228.91,229.3,228.91,229.13,8441.0,228.91,229.3,228.91,229.13,8441.0
2023-08-08 15:30:00,229.17,229.2,228.58,228.62,37155.0,229.17,229.2,228.58,228.62,37155.0
2023-08-08 15:40:00,228.66,228.96,228.51,228.87,61961.0,228.66,228.96,228.51,228.87,61961.0
2023-08-08 15:50:00,228.83,229.23,228.64,228.93,86018.0,228.83,229.23,228.64,228.93,86018.0
2023-08-09 09:30:00,228.17,228.98,227.47,227.5,14144.0,228.17,228.98,227.47,227.5,14144.0
2023-08-09 09:40:00,227.29,227.52,225.44,226.04,17992.0,227.29,227.52,225.44,226.04,17992.0
2023-08-09 09:50:00,226.08,226.08,224.58,225.28,27892.0,226.08,226.08,224.58,225.28,27892.0
2023-08-09 10:00:00,225.44,226.36,225.26,225.68,23709.0,225.44,226.36,225.26,225.68,23709.0
2023-08-09 10:10:00,225.73,226.92,225.72,226.58,25118.0,225.73,226.92,225.72,226.58,25118.0
2023-08-09 10:20:00,226.52,226.52,225.14,225.37,20253.0,226.52,226.52,225.14,225.37,20253.0
2023-08-09 10:30:00,225.37,225.37,224.66,224.73,21996.0,225.37,225.37,224.66,224.73,21996.0
2023-08-09 10:40:00,224.66,224.66,223.75,224.05,27603.0,224.66,224.66,223.75,224.05,27603.0
2023-08-09 10:50:00,223.99,224.01,222.98,223.04,19512.0,223.99,224.01,222.98,223.04,19512.0
2023-08-09 11:00:00,222.92,223.77,222.79,223.71,17085.0,222.92,223.77,222.79,223.71,17085.0
2023-08-09 11:10:00,223.64,223.64,222.62,222.75,20531.0,223.64,223.64,222.62,222.75,20531.0
2023-08-09 11:20:00,222.69,223.16,222.22,223.16,65163.0,222.69,223.16,222.22,223.16,65163.0
2023-08-09 11:30:00,223.44,224.09,223.35,223.85,25405.0,223.44,224.09,223.35,223.85,25405.0
2023-08-09 11:40:00,223.99,224.11,223.4,223.43,8256.0,223.99,224.11,223.4,223.43,8256.0
2023-08-09 11:50:00,223.29,223.72,223.29,223.63,11472.0,223.29,223.72,223.29,223.63,11472.0
2023-08-09 12:00:00,223.69,224.24,223.69,224.0,5995.0,223.69,224.24,223.69,224.0,5995.0
2023-08-09 12:10:00,223.99,224.18,223.66,223.89,11171.0,223.99,224.18,223.66,223.89,11171.0
2023-08-09 12:20:00,223.87,223.88,223.44,223.77,5840.0,223.87,223.88,223.44,223.77,5840.0
2023-08-09 12:30:00,223.65,224.41,223.65,223.89,12121.0,223.65,224.41,223.65,223.89,12121.0
2023-08-09 12:40:00,223.78,224.43,223.64,224.36,16979.0,223.78,224.43,223.64,224.36,16979.0
2023-08-09 12:50:00,224.31,224.32,223.62,223.68,13411.0,224.31,224.32,223.62,223.68,13411.0
2023-08-09 13:00:00,223.59,224.66,223.59,224.62,5776.0,223.59,224.66,223.59,224.62,5776.0
2023-08-09 13:10:00,224.64,224.83,224.55,224.73,5219.0,224.64,224.83,224.55,224.73,5219.0
2023-08-09 13:20:00,224.72,225.08,224.57,225.05,4185.0,224.72,225.08,224.57,225.05,4185.0
2023-08-09 13:30:00,225.14,225.53,225.05,225.53,4379.0,225.14,225.53,225.05,225.53,4379.0
2023-08-09 13:40:00,225.51,225.57,225.27,225.27,4404.0,225.51,225.57,225.27,225.27,4404.0
2023-08-09 13:50:00,225.34,225.46,225.2,225.32,3600.0,225.34,225.46,225.2,225.32,3600.0
2023-08-09 14:00:00,225.16,225.53,225.16,225.34,6369.0,225.16,225.53,225.16,225.34,6369.0
2023-08-09 14:10:00,225.31,225.8,225.31,225.76,3777.0,225.31,225.8,225.31,225.76,3777.0
2023-08-09 14:20:00,225.81,225.93,225.6,225.75,4859.0,225.81,225.93,225.6,225.75,4859.0
2023-08-09 14:30:00,225.75,226.1,225.75,225.97,9510.0,225.75,226.1,225.75,225.97,9510.0
2023-08-09 14:40:00,226.07,226.12,225.9,226.06,5965.0,226.07,226.12,225.9,226.06,5965.0
2023-08-09 14:50:00,226.0,226.04,225.68,225.82,8749.0,226.0,226.04,225.68,225.82,8749.0
2023-08-09 15:00:00,225.75,225.86,225.27,225.27,4073.0,225.75,225.86,225.27,225.27,4073.0
2023-08-09 15:10:00,225.25,225.53,225.14,225.48,6628.0,225.25,225.53,225.14,225.48,6628.0
2023-08-09 15:20:00,225.5,225.91,225.49,225.65,10666.0,225.5,225.91,225.49,225.65,10666.0
2023-08-09 15:30:00,225.66,225.86,225.5,225.64,13505.0,225.66,225.86,225.5,225.64,13505.0
2023-08-09 15:40:00,225.65,225.71,224.93,225.05,18473.0,225.65,225.71,224.93,225.05,18473.0
2023-08-09 15:50:00,224.89,225.45,224.84,225.27,93954.0,224.89,225.45,224.84,225.27,93954.0
2023-08-10 09:30:00,228.13,228.98,227.04,227.04,16141.0,228.13,228.98,227.04,227.04,16141.0
2023-08-10 09:40:00,227.26,227.85,226.39,227.85,10381.0,227.26,227.85,226.39,227.85,10381.0
2023-08-10 09:50:00,227.63,228.61,227.63,228.29,5666.0,227.63,228.61,227.63,228.29,5666.0
2023-08-10 10:00:00,228.36,228.79,227.84,228.6,18883.0,228.36,228.79,227.84,228.6,18883.0
2023-08-10 10:10:00,228.71,229.74,228.35,229.11,13114.0,228.71,229.74,228.35,229.11,13114.0
2023-08-10 10:20:00,229.05,229.31,228.63,229.02,9056.0,229.05,229.31,228.63,229.02,9056.0
2023-08-10 10:30:00,228.98,229.58,228.91,229.09,12486.0,228.98,229.58,228.91,229.09,12486.0
2023-08-10 10:40:00,228.99,228.99,227.42,227.94,12250.0,228.99,228.99,227.42,227.94,12250.0
2023-08-10 10:50:00,227.85,228.77,227.68,228.04,11224.0,227.85,228.77,227.68,228.04,11224.0
2023-08-10 11:00:00,227.81,227.99,227.35,227.58,5650.0,227.81,227.99,227.35,227.58,5650.0
2023-08-10 11:10:00,227.6,227.82,227.39,227.56,3200.0,227.6,227.82,227.39,227.56,3200.0
2023-08-10 11:20:00,227.52,227.83,227.18,227.83,5317.0,227.52,227.83,227.18,227.83,5317.0
2023-08-10 11:30:00,227.69,228.09,227.44,228.0,8107.0,227.69,228.09,227.44,228.0,8107.0
2023-08-10 11:40:00,227.94,227.94,227.1,227.1,26265.0,227.94,227.94,227.1,227.1,26265.0
2023-08-10 11:50:00,226.87,226.87,226.13,226.3,4753.0,226.87,226.87,226.13,226.3,4753.0
2023-08-10 12:00:00,226.26,226.55,225.69,225.8,21793.0,226.26,226.55,225.69,225.8,21793.0
2023-08-10 12:10:00,225.76,226.2,225.44,226.16,4422.0,225.76,226.2,225.44,226.16,4422.0
2023-08-10 12:20:00,226.0,226.23,225.5,225.91,7461.0,226.0,226.23,225.5,225.91,7461.0
2023-08-10 12:30:00,226.12,226.42,225.95,226.33,1683.0,226.12,226.42,225.95,226.33,1683.0
2023-08-10 12:40:00,226.47,226.69,226.19,226.69,4930.0,226.47,226.69,226.19,226.69,4930.0
2023-08-10 12:50:00,226.5,226.5,225.85,225.86,3811.0,226.5,226.5,225.85,225.86,3811.0
2023-08-10 13:00:00,226.06,226.6,226.06,226.51,2985.0,226.06,226.6,226.06,226.51,2985.0
2023-08-10 13:10:00,226.45,226.48,225.91,225.92,2372.0,226.45,226.48,225.91,225.92,2372.0
2023-08-10 13:20:00,225.83,225.83,225.36,225.46,5050.0,225.83,225.83,225.36,225.46,5050.0
2023-08-10 13:30:00,225.32,225.43,224.96,225.08,5071.0,225.32,225.43,224.96,225.08,5071.0
2023-08-10 13:40:00,225.05,225.25,224.36,225.25,4100.0,225.05,225.25,224.36,225.25,4100.0
2023-08-10 13:50:00,225.06,225.32,224.28,224.38,3911.0,225.06,225.32,224.28,224.38,3911.0
2023-08-10 14:00:00,224.52,225.01,224.36,224.87,6851.0,224.52,225.01,224.36,224.87,6851.0
2023-08-10 14:10:00,225.06,225.43,224.96,225.03,4001.0,225.06,225.43,224.96,225.03,4001.0
2023-08-10 14:20:00,225.11,225.41,224.98,225.22,2539.0,225.11,225.41,224.98,225.22,2539.0
2023-08-10 14:30:00,225.3,225.42,225.05,225.3,4283.0,225.3,225.42,225.05,225.3,4283.0
2023-08-10 14:40:00,225.16,225.45,224.9,225.35,4204.0,225.16,225.45,224.9,225.35,4204.0
2023-08-10 14:50:00,225.44,225.93,225.44,225.93,2718.0,225.44,225.93,225.44,225.93,2718.0
2023-08-10 15:00:00,225.85,225.85,225.24,225.48,3635.0,225.85,225.85,225.24,225.48,3635.0
2023-08-10 15:10:00,225.52,225.9,225.48,225.83,5407.0,225.52,225.9,225.48,225.83,5407.0
2023-08-10 15:20:00,225.79,225.94,224.78,224.94,14041.0,225.79,225.94,224.78,224.94,14041.0
2023-08-10 15:30:00,224.89,225.04,224.76,224.9,9215.0,224.89,225.04,224.76,224.9,9215.0
2023-08-10 15:40:00,224.8,225.26,224.56,224.95,10483.0,224.8,225.26,224.56,224.95,10483.0
2023-08-10 15:50:00,224.79,225.83,224.79,225.59,60347.0,224.79,225.83,224.79,225.59,60347.0
2023-08-11 09:30:00,223.4,224.23,222.85,224.04,21189.0,223.4,224.23,222.85,224.04,21189.0
2023-08-11 09:40:00,224.03,224.59,223.64,224.27,6718.0,224.03,224.59,223.64,224.27,6718.0
2023-08-11 09:50:00,224.4,224.61,223.89,224.61,4163.0,224.4,224.61,223.89,224.61,4163.0
2023-08-11 10:00:00,224.74,224.94,224.45,224.67,6274.0,224.74,224.94,224.45,224.67,6274.0
2023-08-11 10:10:00,224.45,225.33,224.27,224.89,7847.0,224.45,225.33,224.27,224.89,7847.0
2023-08-11 10:20:00,225.09,225.39,225.02,225.38,4323.0,225.09,225.39,225.02,225.38,4323.0
2023-08-11 10:30:00,225.39,225.54,224.77,225.45,13027.0,225.39,225.54,224.77,225.45,13027.0
2023-08-11 10:40:00,225.57,226.11,225.28,226.04,15854.0,225.57,226.11,225.28,226.04,15854.0
2023-08-11 10:50:00,225.85,226.23,225.68,225.93,29277.0,225.85,226.23,225.68,225.93,29277.0
2023-08-11 11:00:00,226.05,226.38,225.58,225.76,9033.0,226.05,226.38,225.58,225.76,9033.0
2023-08-11 11:10:00,225.58,225.58,224.84,224.99,5833.0,225.58,225.58,224.84,224.99,5833.0
2023-08-11 11:20:00,224.94,225.46,224.94,225.2,12487.0,224.94,225.46,224.94,225.2,12487.0
2023-08-11 11:30:00,225.32,225.45,224.89,225.44,5600.0,225.32,225.45,224.89,225.44,5600.0
2023-08-11 11:40:00,225.26,225.39,225.06,225.06,2700.0,225.26,225.39,225.06,225.06,2700.0
2023-08-11 11:50:00,225.07,225.77,224.77,225.77,3212.0,225.07,225.77,224.77,225.77,3212.0
2023-08-11 12:00:00,225.8,226.16,225.8,225.97,3068.0,225.8,226.16,225.8,225.97,3068.0
2023-08-11 12:10:00,225.94,226.25,225.79,226.1,2378.0,225.94,226.25,225.79,226.1,2378.0
2023-08-11 12:20:00,226.02,226.1,225.67,225.83,3969.0,226.02,226.1,225.67,225.83,3969.0
2023-08-11 12:30:00,226.02,226.09,225.84,225.87,6996.0,226.02,226.09,225.84,225.87,6996.0
2023-08-11 12:40:00,225.86,225.86,225.57,225.7,2000.0,225.86,225.86,225.57,225.7,2000.0
2023-08-11 12:50:00,225.66,225.87,225.63,225.87,6112.0,225.66,225.87,225.63,225.87,6112.0
2023-08-11 13:00:00,225.81,226.17,225.75,225.75,4066.0,225.81,226.17,225.75,225.75,4066.0
2023-08-11 13:10:00,225.83,226.22,225.79,226.22,3533.0,225.83,226.22,225.79,226.22,3533.0
2023-08-11 13:20:00,226.15,226.44,226.08,226.44,3308.0,226.15,226.44,226.08,226.44,3308.0
2023-08-11 13:30:00,226.3,226.42,226.12,226.12,6900.0,226.3,226.42,226.12,226.12,6900.0
2023-08-11 13:40:00,226.16,226.16,225.56,225.74,3550.0,226.16,226.16,225.56,225.74,3550.0
2023-08-11 13:50:00,225.68,225.75,225.43,225.75,4895.0,225.68,225.75,225.43,225.75,4895.0
2023-08-11 14:00:00,225.75,226.07,225.68,225.82,4154.0,225.75,226.07,225.68,225.82,4154.0
2023-08-11 14:10:00,225.84,226.15,225.83,226.05,4161.0,225.84,226.15,225.83,226.05,4161.0
2023-08-11 14:20:00,225.97,226.22,225.84,226.13,4350.0,225.97,226.22,225.84,226.13,4350.0
2023-08-11 14:30:00,226.07,226.52,226.03,226.5,6225.0,226.07,226.52,226.03,226.5,6225.0
2023-08-11 14:40:00,226.54,226.66,226.4,226.64,13409.0,226.54,226.66,226.4,226.64,13409.0
2023-08-11 14:50:00,226.59,226.76,226.45,226.71,11501.0,226.59,226.76,226.45,226.71,11501.0
2023-08-11 15:00:00,226.68,226.68,226.09,226.09,11071.0,226.68,226.68,226.09,226.09,11071.0
2023-08-11 15:10:00,226.11,226.28,225.98,226.23,9705.0,226.11,226.28,225.98,226.23,9705.0
2023-08-11 15:20:00,226.29,226.56,226.09,226.44,13515.0,226.29,226.56,226.09,226.44,13515.0
2023-08-11 15:30:00,226.44,226.6,226.11,226.14,17120.0,226.44,226.6,226.11,226.14,17120.0
2023-08-11 15:40:00,226.14,226.42,226.02,226.22,19682.0,226.14,226.42,226.02,226.22,19682.0
2023-08-11 15:50:00,226.14,226.33,225.81,226.11,83930.0,226.14,226.33,225.81,226.11,83930.0
2023-08-14 09:30:00,224.96,225.27,223.94,225.13,28757.0,224.96,225.27,223.94,225.13,28757.0
2023-08-14 09:40:00,225.49,226.07,225.32,225.59,15239.0,225.49,226.07,225.32,225.59,15239.0
2023-08-14 09:50:00,225.51,226.51,225.45,226.41,11158.0,225.51,226.51,225.45,226.41,11158.0
2023-08-14 10:00:00,226.33,226.33,225.71,226.03,30280.0,226.33,226.33,225.71,226.03,30280.0
2023-08-14 10:10:00,226.02,226.84,225.84,226.28,15249.0,226.02,226.84,225.84,226.28,15249.0
2023-08-14 10:20:00,226.27,226.27,225.18,225.52,11318.0,226.27,226.27,225.18,225.52,11318.0
2023-08-14 10:30:00,225.53,227.2,225.52,227.16,15896.0,225.53,227.2,225.52,227.16,15896.0
2023-08-14 10:40:00,227.21,227.83,227.03,227.68,10366.0,227.21,227.83,227.03,227.68,10366.0
2023-08-14 10:50:00,227.79,228.2,227.44,227.73,17077.0,227.79,228.2,227.44,227.73,17077.0
2023-08-14 11:00:00,227.71,228.19,227.51,228.19,10220.0,227.71,228.19,227.51,228.19,10220.0
2023-08-14 11:10:00,228.18,228.31,227.83,227.94,7832.0,228.18,228.31,227.83,227.94,7832.0
2023-08-14 11:20:00,227.83,227.89,227.29,227.89,5743.0,227.83,227.89,227.29,227.89,5743.0
2023-08-14 11:30:00,227.76,227.88,227.41,227.81,4591.0,227.76,227.88,227.41,227.81,4591.0
2023-08-14 11:40:00,227.7,228.04,227.56,227.97,8854.0,227.7,228.04,227.56,227.97,8854.0
2023-08-14 11:50:00,228.08,228.38,227.9,227.99,14546.0,228.08,228.38,227.9,227.99,14546.0
2023-08-14 12:00:00,227.87,228.16,227.71,228.08,5117.0,227.87,228.16,227.71,228.08,5117.0
2023-08-14 12:10:00,228.09,228.14,227.79,227.79,5826.0,228.09,228.14,227.79,227.79,5826.0
2023-08-14 12:20:00,227.77,227.77,227.13,227.47,6452.0,227.77,227.77,227.13,227.47,6452.0
2023-08-14 12:30:00,227.4,227.42,226.88,227.0,4018.0,227.4,227.42,226.88,227.0,4018.0
2023-08-14 12:40:00,226.93,227.17,226.89,227.12,4304.0,226.93,227.17,226.89,227.12,4304.0
2023-08-14 12:50:00,227.2,227.47,227.13,227.47,4290.0,227.2,227.47,227.13,227.47,4290.0
2023-08-14 13:00:00,227.44,227.51,227.33,227.4,4398.0,227.44,227.51,227.33,227.4,4398.0
2023-08-14 13:10:00,227.4,227.45,227.25,227.35,4334.0,227.4,227.45,227.25,227.35,4334.0
2023-08-14 13:20:00,227.44,227.68,227.14,227.24,2775.0,227.44,227.68,227.14,227.24,2775.0
2023-08-14 13:30:00,227.33,227.44,227.12,227.37,3604.0,227.33,227.44,227.12,227.37,3604.0
2023-08-14 13:40:00,227.44,227.56,227.29,227.34,7067.0,227.44,227.56,227.29,227.34,7067.0
2023-08-14 13:50:00,227.5,227.5,227.19,227.39,5422.0,227.5,227.5,227.19,227.39,5422.0
2023-08-14 14:00:00,227.41,227.45,227.21,227.37,4557.0,227.41,227.45,227.21,227.37,4557.0
2023-08-14 14:10:00,227.28,227.46,227.18,227.23,3733.0,227.28,227.46,227.18,227.23,3733.0
2023-08-14 14:20:00,227.38,227.85,227.31,227.84,7331.0,227.38,227.85,227.31,227.84,7331.0
2023-08-14 14:30:00,227.9,228.18,227.6,228.11,5956.0,227.9,228.18,227.6,228.11,5956.0
2023-08-14 14:40:00,228.15,228.28,227.92,227.98,5587.0,228.15,228.28,227.92,227.98,5587.0
2023-08-14 14:50:00,227.96,228.22,227.94,227.95,4053.0,227.96,228.22,227.94,227.95,4053.0
2023-08-14 15:00:00,228.04,228.04,227.61,227.75,5179.0,228.04,228.04,227.61,227.75,5179.0
2023-08-14 15:10:00,227.68,228.05,227.63,227.78,7712.0,227.68,228.05,227.63,227.78,7712.0
2023-08-14 15:20:00,227.71,227.79,227.44,227.51,5484.0,227.71,227.79,227.44,227.51,5484.0
2023-08-14 15:30:00,227.56,227.64,227.31,227.42,7670.0,227.56,227.64,227.31,227.42,7670.0
2023-08-14 15:40:00,227.39,227.58,227.15,227.26,16520.0,227.39,227.58,227.15,227.26,16520.0
2023-08-14 15:50:00,227.31,227.92,227.16,227.91,71026.0,227.31,227.92,227.16,227.91,71026.0
2023-08-15 09:30:00,227.96,228.37,226.69,227.74,22859.0,227.96,228.37,226.69,227.74,22859.0
2023-08-15 09:40:00,227.78,227.86,226.52,227.17,6872.0,227.78,227.86,226.52,227.17,6872.0
2023-08-15 09:50:00,227.04,227.26,226.17,226.17,10322.0,227.04,227.26,226.17,226.17,10322.0
2023-08-15 10:00:00,225.95,226.1,225.31,225.63,16363.0,225.95,226.1,225.31,225.63,16363.0
2023-08-15 10:10:00,225.63,225.99,225.43,225.5,12922.0,225.63,225.99,225.43,225.5,12922.0
2023-08-15 10:20:00,225.39,226.0,225.29,225.65,7212.0,225.39,226.0,225.29,225.65,7212.0
2023-08-15 10:30:00,225.58,225.68,224.88,225.68,7638.0,225.58,225.68,224.88,225.68,7638.0
2023-08-15 10:40:00,225.62,226.69,225.36,226.44,18265.0,225.62,226.69,225.36,226.44,18265.0
2023-08-15 10:50:00,226.44,226.63,225.7,225.72,28416.0,226.44,226.63,225.7,225.72,28416.0
2023-08-15 11:00:00,225.65,226.26,225.61,225.99,8850.0,225.65,226.26,225.61,225.99,8850.0
2023-08-15 11:10:00,226.22,226.33,225.93,226.23,5623.0,226.22,226.33,225.93,226.23,5623.0
2023-08-15 11:20:00,226.27,226.27,225.78,226.1,10030.0,226.27,226.27,225.78,226.1,10030.0
2023-08-15 11:30:00,226.02,226.28,225.92,226.26,4704.0,226.02,226.28,225.92,226.26,4704.0
2023-08-15 11:40:00,226.38,226.62,226.18,226.46,8390.0,226.38,226.62,226.18,226.46,8390.0
2023-08-15 11:50:00,226.53,226.83,226.53,226.8,3881.0,226.53,226.83,226.53,226.8,3881.0
2023-08-15 12:00:00,226.86,227.02,226.49,226.51,6658.0,226.86,227.02,226.49,226.51,6658.0
2023-08-15 12:10:00,226.51,226.64,226.37,226.56,6141.0,226.51,226.64,226.37,226.56,6141.0
2023-08-15 12:20:00,226.53,226.71,226.37,226.43,5497.0,226.53,226.71,226.37,226.43,5497.0
2023-08-15 12:30:00,226.44,226.71,226.28,226.49,6102.0,226.44,226.71,226.28,226.49,6102.0
2023-08-15 12:40:00,226.45,226.57,226.23,226.34,11152.0,226.45,226.57,226.23,226.34,11152.0
2023-08-15 12:50:00,226.27,226.47,226.16,226.42,5336.0,226.27,226.47,226.16,226.42,5336.0
2023-08-15 13:00:00,226.41,226.58,226.28,226.43,4912.0,226.41,226.58,226.28,226.43,4912.0
2023-08-15 13:10:00,226.43,226.94,226.35,226.73,8608.0,226.43,226.94,226.35,226.73,8608.0
2023-08-15 13:20:00,226.68,226.97,226.44,226.44,24763.0,226.68,226.97,226.44,226.44,24763.0
2023-08-15 13:30:00,226.48,226.49,226.19,226.22,5222.0,226.48,226.49,226.19,226.22,5222.0
2023-08-15 13:40:00,226.14,226.48,226.06,226.23,9495.0,226.14,226.48,226.06,226.23,9495.0
2023-08-15 13:50:00,226.31,226.57,226.28,226.56,6272.0,226.31,226.57,226.28,226.56,6272.0
2023-08-15 14:00:00,226.56,226.7,226.32,226.37,7800.0,226.56,226.7,226.32,226.37,7800.0
2023-08-15 14:10:00,226.41,226.62,226.29,226.46,8152.0,226.41,226.62,226.29,226.46,8152.0
2023-08-15 14:20:00,226.39,226.49,226.22,226.32,5832.0,226.39,226.49,226.22,226.32,5832.0
2023-08-15 14:30:00,226.18,226.59,226.18,226.26,15900.0,226.18,226.59,226.18,226.26,15900.0
2023-08-15 14:40:00,226.28,226.51,226.16,226.33,7175.0,226.28,226.51,226.16,226.33,7175.0
2023-08-15 14:50:00,226.33,226.4,226.16,226.32,9955.0,226.33,226.4,226.16,226.32,9955.0
2023-08-15 15:00:00,226.34,226.36,225.95,226.03,8898.0,226.34,226.36,225.95,226.03,8898.0
2023-08-15 15:10:00,226.03,226.11,225.74,225.9,7695.0,226.03,226.11,225.74,225.9,7695.0
2023-08-15 15:20:00,225.87,225.95,225.08,225.08,11991.0,225.87,225.95,225.08,225.08,11991.0
2023-08-15 15:30:00,225.08,225.22,224.87,224.92,15115.0,225.08,225.22,224.87,224.92,15115.0
2023-08-15 15:40:00,224.95,225.14,224.77,225.1,25904.0,224.95,225.14,224.77,225.1,25904.0
2023-08-15 15:50:00,225.1,226.47,224.97,226.16,170706.0,225.1,226.47,224.97,226.16,170706.0
2023-08-16 09:30:00,226.51,226.69,225.02,225.76,21567.0,226.51,226.69,225.02,225.76,21567.0
2023-08-16 09:40:00,226.06,226.41,225.79,226.32,7238.0,226.06,226.41,225.79,226.32,7238.0
2023-08-16 09:50:00,226.26,226.38,225.38,225.6,4778.0,226.26,226.38,225.38,225.6,4778.0
2023-08-16 10:00:00,225.41,226.52,225.36,226.46,9743.0,225.41,226.52,225.36,226.46,9743.0
2023-08-16 10:10:00,226.39,227.25,226.39,227.25,6309.0,226.39,227.25,226.39,227.25,6309.0
2023-08-16 10:20:00,227.31,227.39,226.7,226.9,5868.0,227.31,227.39,226.7,226.9,5868.0
2023-08-16 10:30:00,226.85,227.09,226.66,227.09,5681.0,226.85,227.09,226.66,227.09,5681.0
2023-08-16 10:40:00,227.11,227.21,226.58,226.62,4427.0,227.11,227.21,226.58,226.62,4427.0
2023-08-16 10:50:00,226.58,227.45,226.58,227.45,8757.0,226.58,227.45,226.58,227.45,8757.0
2023-08-16 11:00:00,227.53,227.57,227.07,227.56,5306.0,227.53,227.57,227.07,227.56,5306.0
2023-08-16 11:10:00,227.49,227.49,226.94,227.02,5545.0,227.49,227.49,226.94,227.02,5545.0
2023-08-16 11:20:00,227.1,227.31,226.84,227.14,6844.0,227.1,227.31,226.84,227.14,6844.0
2023-08-16 11:30:00,227.1,227.3,226.88,226.98,9807.0,227.1,227.3,226.88,226.98,9807.0
2023-08-16 11:40:00,226.86,227.06,226.54,226.54,6406.0,226.86,227.06,226.54,226.54,6406.0
2023-08-16 11:50:00,226.38,226.75,226.06,226.08,9830.0,226.38,226.75,226.06,226.08,9830.0
2023-08-16 12:00:00,226.13,226.47,225.89,225.97,11265.0,226.13,226.47,225.89,225.97,11265.0
2023-08-16 12:10:00,225.82,225.91,225.56,225.71,7317.0,225.82,225.91,225.56,225.71,7317.0
2023-08-16 12:20:00,225.65,225.75,225.51,225.7,3937.0,225.65,225.75,225.51,225.7,3937.0
2023-08-16 12:30:00,225.67,225.74,225.34,225.44,5674.0,225.67,225.74,225.34,225.44,5674.0
2023-08-16 12:40:00,225.38,225.52,225.26,225.38,5033.0,225.38,225.52,225.26,225.38,5033.0
2023-08-16 12:50:00,225.38,225.57,225.12,225.25,5647.0,225.38,225.57,225.12,225.25,5647.0
2023-08-16 13:00:00,225.23,225.38,224.83,224.83,7454.0,225.23,225.38,224.83,224.83,7454.0
2023-08-16 13:10:00,224.95,225.18,224.84,225.18,6361.0,224.95,225.18,224.84,225.18,6361.0
2023-08-16 13:20:00,225.06,225.19,224.88,224.88,5186.0,225.06,225.19,224.88,224.88,5186.0
2023-08-16 13:30:00,224.85,225.07,224.77,224.89,5698.0,224.85,225.07,224.77,224.89,5698.0
2023-08-16 13:40:00,224.86,225.56,224.79,225.16,14885.0,224.86,225.56,224.79,225.16,14885.0
2023-08-16 13:50:00,225.14,225.2,224.82,225.13,6851.0,225.14,225.2,224.82,225.13,6851.0
2023-08-16 14:00:00,225.13,225.16,224.69,224.69,4812.0,225.13,225.16,224.69,224.69,4812.0
2023-08-16 14:10:00,224.55,225.02,224.28,224.96,12984.0,224.55,225.02,224.28,224.96,12984.0
2023-08-16 14:20:00,224.91,225.26,224.55,225.13,51947.0,224.91,225.26,224.55,225.13,51947.0
2023-08-16 14:30:00,225.17,225.51,225.17,225.43,5237.0,225.17,225.51,225.17,225.43,5237.0
2023-08-16 14:40:00,225.34,225.49,225.18,225.22,7272.0,225.34,225.49,225.18,225.22,7272.0
2023-08-16 14:50:00,225.19,225.2,224.77,224.97,18250.0,225.19,225.2,224.77,224.97,18250.0
2023-08-16 15:00:00,225.03,225.03,224.16,224.34,6684.0,225.03,225.03,224.16,224.34,6684.0
2023-08-16 15:10:00,224.29,224.48,223.88,224.01,10813.0,224.29,224.48,223.88,224.01,10813.0
2023-08-16 15:20:00,224.14,224.29,224.02,224.09,6679.0,224.14,224.29,224.02,224.09,6679.0
2023-08-16 15:30:00,224.19,224.51,224.11,224.2,15215.0,224.19,224.51,224.11,224.2,15215.0
2023-08-16 15:40:00,224.15,224.27,223.96,224.01,33003.0,224.15,224.27,223.96,224.01,33003.0
2023-08-16 15:50:00,223.93,224.1,223.09,223.19,195230.0,223.93,224.1,223.09,223.19,195230.0
2023-08-17 09:30:00,224.26,225.47,222.25,223.76,46102.0,224.26,225.47,222.25,223.76,46102.0
2023-08-17 09:40:00,223.69,223.91,222.92,223.54,27549.0,223.69,223.91,222.92,223.54,27549.0
2023-08-17 09:50:00,223.64,223.68,222.82,223.34,13769.0,223.64,223.68,222.82,223.34,13769.0
2023-08-17 10:00:00,223.14,223.41,222.51,223.31,64488.0,223.14,223.41,222.51,223.31,64488.0
2023-08-17 10:10:00,223.27,223.27,222.41,222.51,41026.0,223.27,223.27,222.41,222.51,41026.0
2023-08-17 10:20:00,222.51,223.07,222.51,223.01,15509.0,222.51,223.07,222.51,223.01,15509.0
2023-08-17 10:30:00,223.19,223.3,222.24,222.49,49394.0,223.19,223.3,222.24,222.49,49394.0
2023-08-17 10:40:00,222.41,222.94,221.91,222.88,44643.0,222.41,222.94,221.91,222.88,44643.0
2023-08-17 10:50:00,222.91,223.26,222.59,222.59,30238.0,222.91,223.26,222.59,222.59,30238.0
2023-08-17 11:00:00,222.61,222.61,221.72,221.73,9074.0,222.61,222.61,221.72,221.73,9074.0
2023-08-17 11:10:00,221.75,222.07,221.72,221.87,7411.0,221.75,222.07,221.72,221.87,7411.0
2023-08-17 11:20:00,221.88,222.03,221.58,221.66,6505.0,221.88,222.03,221.58,221.66,6505.0
2023-08-17 11:30:00,221.72,221.9,221.51,221.87,6800.0,221.72,221.9,221.51,221.87,6800.0
2023-08-17 11:40:00,221.7,222.04,221.7,221.86,4208.0,221.7,222.04,221.7,221.86,4208.0
2023-08-17 11:50:00,221.95,222.39,221.65,222.39,7551.0,221.95,222.39,221.65,222.39,7551.0
2023-08-17 12:00:00,222.47,222.47,221.86,222.06,4985.0,222.47,222.47,221.86,222.06,4985.0
2023-08-17 12:10:00,222.17,222.41,222.1,222.2,5449.0,222.17,222.41,222.1,222.2,5449.0
2023-08-17 12:20:00,221.95,222.7,221.95,222.57,3902.0,221.95,222.7,221.95,222.57,3902.0
2023-08-17 12:30:00,222.79,222.83,222.47,222.5,2332.0,222.79,222.83,222.47,222.5,2332.0
2023-08-17 12:40:00,222.58,222.92,222.58,222.92,4254.0,222.58,222.92,222.58,222.92,4254.0
2023-08-17 12:50:00,222.98,223.04,222.77,222.82,12261.0,222.98,223.04,222.77,222.82,12261.0
2023-08-17 13:00:00,222.81,222.92,222.41,222.41,4010.0,222.81,222.92,222.41,222.41,4010.0
2023-08-17 13:10:00,222.41,222.52,222.21,222.49,3900.0,222.41,222.52,222.21,222.49,3900.0
2023-08-17 13:20:00,222.38,222.38,221.86,221.96,3857.0,222.38,222.38,221.86,221.96,3857.0
2023-08-17 13:30:00,221.88,221.88,221.5,221.69,8327.0,221.88,221.88,221.5,221.69,8327.0
2023-08-17 13:40:00,221.71,221.94,221.25,221.9,8961.0,221.71,221.94,221.25,221.9,8961.0
2023-08-17 13:50:00,221.93,222.14,221.78,221.91,6270.0,221.93,222.14,221.78,221.91,6270.0
2023-08-17 14:00:00,221.92,221.99,221.6,221.86,4067.0,221.92,221.99,221.6,221.86,4067.0
2023-08-17 14:10:00,221.84,221.88,221.38,221.51,3414.0,221.84,221.88,221.38,221.51,3414.0
2023-08-17 14:20:00,221.66,221.77,221.38,221.59,5003.0,221.66,221.77,221.38,221.59,5003.0
2023-08-17 14:30:00,221.52,221.52,221.23,221.49,5673.0,221.52,221.52,221.23,221.49,5673.0
2023-08-17 14:40:00,221.43,221.43,221.02,221.13,9621.0,221.43,221.43,221.02,221.13,9621.0
2023-08-17 14:50:00,221.2,221.33,220.71,221.1,12476.0,221.2,221.33,220.71,221.1,12476.0
2023-08-17 15:00:00,221.11,221.2,220.63,220.63,6690.0,221.11,221.2,220.63,220.63,6690.0
2023-08-17 15:10:00,220.56,220.57,220.12,220.49,9202.0,220.56,220.57,220.12,220.49,9202.0
2023-08-17 15:20:00,220.47,220.57,220.16,220.42,13297.0,220.47,220.57,220.16,220.42,13297.0
2023-08-17 15:30:00,220.42,220.48,219.82,220.15,20747.0,220.42,220.48,219.82,220.15,20747.0
2023-08-17 15:40:00,220.24,220.31,219.86,219.98,14817.0,220.24,220.31,219.86,219.98,14817.0
2023-08-17 15:50:00,219.99,220.84,219.96,220.3,82799.0,219.99,220.84,219.96,220.3,82799.0
2023-08-18 09:30:00,218.3,220.0,217.77,219.99,62609.0,218.3,220.0,217.77,219.99,62609.0
2023-08-18 09:40:00,220.15,220.46,220.02,220.04,10485.0,220.15,220.46,220.02,220.04,10485.0
2023-08-18 09:50:00,220.19,220.48,218.73,218.9,8988.0,220.19,220.48,218.73,218.9,8988.0
2023-08-18 10:00:00,219.0,219.07,218.46,218.66,13219.0,219.0,219.07,218.46,218.66,13219.0
2023-08-18 10:10:00,218.57,219.0,218.3,218.81,17464.0,218.57,219.0,218.3,218.81,17464.0
2023-08-18 10:20:00,218.91,219.57,218.91,219.13,12007.0,218.91,219.57,218.91,219.13,12007.0
2023-08-18 10:30:00,219.19,219.65,218.83,219.48,8730.0,219.19,219.65,218.83,219.48,8730.0
2023-08-18 10:40:00,219.49,219.9,219.35,219.35,10979.0,219.49,219.9,219.35,219.35,10979.0
2023-08-18 10:50:00,219.36,219.58,218.84,219.16,10660.0,219.36,219.58,218.84,219.16,10660.0
2023-08-18 11:00:00,219.3,219.91,219.3,219.53,6710.0,219.3,219.91,219.3,219.53,6710.0
2023-08-18 11:10:00,219.61,219.91,219.32,219.57,16223.0,219.61,219.91,219.32,219.57,16223.0
2023-08-18 11:20:00,219.57,219.93,219.23,219.25,8269.0,219.57,219.93,219.23,219.25,8269.0
2023-08-18 11:30:00,219.25,219.52,219.07,219.41,11019.0,219.25,219.52,219.07,219.41,11019.0
2023-08-18 11:40:00,219.31,220.21,219.14,220.2,5421.0,219.31,220.21,219.14,220.2,5421.0
2023-08-18 11:50:00,220.34,220.58,220.11,220.47,9171.0,220.34,220.58,220.11,220.47,9171.0
2023-08-18 12:00:00,220.48,220.48,220.23,220.33,6639.0,220.48,220.48,220.23,220.33,6639.0
2023-08-18 12:10:00,220.39,220.49,220.06,220.06,6411.0,220.39,220.49,220.06,220.06,6411.0
2023-08-18 12:20:00,220.09,220.46,220.08,220.19,7583.0,220.09,220.46,220.08,220.19,7583.0
2023-08-18 12:30:00,220.17,220.17,220.0,220.11,4533.0,220.17,220.17,220.0,220.11,4533.0
2023-08-18 12:40:00,220.2,220.52,220.19,220.52,5647.0,220.2,220.52,220.19,220.52,5647.0
2023-08-18 12:50:00,220.44,220.47,219.97,219.97,4123.0,220.44,220.47,219.97,219.97,4123.0
2023-08-18 13:00:00,220.11,220.34,219.93,220.05,7281.0,220.11,220.34,219.93,220.05,7281.0
2023-08-18 13:10:00,219.9,220.2,219.77,219.97,6193.0,219.9,220.2,219.77,219.97,6193.0
2023-08-18 13:20:00,219.96,220.14,219.6,220.14,6020.0,219.96,220.14,219.6,220.14,6020.0
2023-08-18 13:30:00,220.14,220.36,220.07,220.29,5532.0,220.14,220.36,220.07,220.29,5532.0
2023-08-18 13:40:00,220.13,220.64,220.13,220.55,4783.0,220.13,220.64,220.13,220.55,4783.0
2023-08-18 13:50:00,220.47,220.74,220.42,220.46,4953.0,220.47,220.74,220.42,220.46,4953.0
2023-08-18 14:00:00,220.45,220.66,220.41,220.41,6593.0,220.45,220.66,220.41,220.41,6593.0
2023-08-18 14:10:00,220.38,220.6,220.22,220.39,7314.0,220.38,220.6,220.22,220.39,7314.0
2023-08-18 14:20:00,220.56,220.68,220.39,220.68,5973.0,220.56,220.68,220.39,220.68,5973.0
2023-08-18 14:30:00,220.61,221.27,220.59,221.27,6635.0,220.61,221.27,220.59,221.27,6635.0
2023-08-18 14:40:00,221.22,221.37,221.01,221.37,9676.0,221.22,221.37,221.01,221.37,9676.0
2023-08-18 14:50:00,221.18,221.36,220.98,221.08,6307.0,221.18,221.36,220.98,221.08,6307.0
2023-08-18 15:00:00,220.95,220.95,220.71,220.75,6462.0,220.95,220.95,220.71,220.75,6462.0
2023-08-18 15:10:00,220.74,220.76,220.38,220.56,14853.0,220.74,220.76,220.38,220.56,14853.0
2023-08-18 15:20:00,220.64,221.17,220.55,221.08,10164.0,220.64,221.17,220.55,221.08,10164.0
2023-08-18 15:30:00,221.06,221.06,220.58,220.63,10600.0,221.06,221.06,220.58,220.63,10600.0
2023-08-18 15:40:00,220.69,221.25,220.69,221.07,15281.0,220.69,221.25,220.69,221.07,15281.0
2023-08-18 15:50:00,221.06,221.2,219.98,220.55,90096.0,221.06,221.2,219.98,220.55,90096.0
2023-08-21 09:30:00,222.43,223.66,222.36,223.27,41974.0,222.43,223.66,222.36,223.27,41974.0
2023-08-21 09:40:00,222.98,223.75,222.34,222.53,6657.0,222.98,223.75,222.34,222.53,6657.0
2023-08-21 09:50:00,222.69,223.79,222.48,223.65,7959.0,222.69,223.79,222.48,223.65,7959.0
2023-08-21 10:00:00,223.67,224.17,223.18,224.02,12965.0,223.67,224.17,223.18,224.02,12965.0
2023-08-21 10:10:00,223.99,224.13,223.01,223.48,11219.0,223.99,224.13,223.01,223.48,11219.0
2023-08-21 10:20:00,223.49,223.59,222.61,222.91,8882.0,223.49,223.59,222.61,222.91,8882.0
2023-08-21 10:30:00,222.8,223.21,222.57,222.84,6997.0,222.8,223.21,222.57,222.84,6997.0
2023-08-21 10:40:00,222.83,223.28,222.81,222.88,6245.0,222.83,223.28,222.81,222.88,6245.0
2023-08-21 10:50:00,222.88,222.97,222.3,222.36,9581.0,222.88,222.97,222.3,222.36,9581.0
2023-08-21 11:00:00,222.34,222.81,221.99,222.1,45538.0,222.34,222.81,221.99,222.1,45538.0
2023-08-21 11:10:00,222.13,222.3,221.66,222.22,6680.0,222.13,222.3,221.66,222.22,6680.0
2023-08-21 11:20:00,222.21,222.5,222.12,222.41,3291.0,222.21,222.5,222.12,222.41,3291.0
2023-08-21 11:30:00,222.27,222.76,222.27,222.59,4464.0,222.27,222.76,222.27,222.59,4464.0
2023-08-21 11:40:00,222.54,222.79,222.36,222.53,10681.0,222.54,222.79,222.36,222.53,10681.0
2023-08-21 11:50:00,222.43,222.86,222.43,222.51,5249.0,222.43,222.86,222.43,222.51,5249.0
2023-08-21 12:00:00,222.55,222.82,222.44,222.6,7174.0,222.55,222.82,222.44,222.6,7174.0
2023-08-21 12:10:00,222.59,223.07,222.47,223.05,8979.0,222.59,223.07,222.47,223.05,8979.0
2023-08-21 12:20:00,223.0,223.49,223.0,223.13,8710.0,223.0,223.49,223.0,223.13,8710.0
2023-08-21 12:30:00,223.24,223.46,223.03,223.42,8672.0,223.24,223.46,223.03,223.42,8672.0
2023-08-21 12:40:00,223.47,223.97,223.41,223.96,8537.0,223.47,223.97,223.41,223.96,8537.0
2023-08-21 12:50:00,223.9,224.02,223.76,223.92,16009.0,223.9,224.02,223.76,223.92,16009.0
2023-08-21 13:00:00,223.9,224.14,223.89,224.1,12344.0,223.9,224.14,223.89,224.1,12344.0
2023-08-21 13:10:00,224.17,224.41,223.98,224.4,5393.0,224.17,224.41,223.98,224.4,5393.0
2023-08-21 13:20:00,224.5,224.93,224.48,224.71,9038.0,224.5,224.93,224.48,224.71,9038.0
2023-08-21 13:30:00,224.72,224.94,224.65,224.73,12807.0,224.72,224.94,224.65,224.73,12807.0
2023-08-21 13:40:00,224.81,225.21,224.76,224.96,7592.0,224.81,225.21,224.76,224.96,7592.0
2023-08-21 13:50:00,224.96,225.05,224.73,224.9,6016.0,224.96,225.05,224.73,224.9,6016.0
2023-08-21 14:00:00,224.92,225.0,224.67,224.82,6458.0,224.92,225.0,224.67,224.82,6458.0
2023-08-21 14:10:00,224.91,225.4,224.91,225.24,7558.0,224.91,225.4,224.91,225.24,7558.0
2023-08-21 14:20:00,225.25,225.48,225.18,225.23,10046.0,225.25,225.48,225.18,225.23,10046.0
2023-08-21 14:30:00,225.24,225.86,225.24,225.75,10731.0,225.24,225.86,225.24,225.75,10731.0
2023-08-21 14:40:00,225.75,226.16,225.72,226.09,8056.0,225.75,226.16,225.72,226.09,8056.0
2023-08-21 14:50:00,226.12,226.12,225.59,225.61,18216.0,226.12,226.12,225.59,225.61,18216.0
2023-08-21 15:00:00,225.65,226.06,225.65,225.88,8542.0,225.65,226.06,225.65,225.88,8542.0
2023-08-21 15:10:00,225.8,226.21,225.58,226.13,13851.0,225.8,226.21,225.58,226.13,13851.0
2023-08-21 15:20:00,226.15,226.26,225.85,225.87,12841.0,226.15,226.26,225.85,225.87,12841.0
2023-08-21 15:30:00,225.85,226.04,225.62,225.93,13484.0,225.85,226.04,225.62,225.93,13484.0
2023-08-21 15:40:00,225.93,226.15,225.62,225.62,16569.0,225.93,226.15,225.62,225.62,16569.0
2023-08-21 15:50:00,225.69,225.77,224.87,224.99,64487.0,225.69,225.77,224.87,224.99,64487.0
2023-08-22 09:30:00,226.84,227.96,226.0,226.7,47906.0,226.84,227.96,226.0,226.7,47906.0
2023-08-22 09:40:00,226.73,227.14,225.96,225.96,22992.0,226.73,227.14,225.96,225.96,22992.0
2023-08-22 09:50:00,226.12,226.72,225.81,226.24,12436.0,226.12,226.72,225.81,226.24,12436.0
2023-08-22 10:00:00,226.3,226.68,226.01,226.63,12943.0,226.3,226.68,226.01,226.63,12943.0
2023-08-22 10:10:00,226.64,226.93,226.1,226.49,13243.0,226.64,226.93,226.1,226.49,13243.0
2023-08-22 10:20:00,226.57,226.63,225.52,225.76,4066.0,226.57,226.63,225.52,225.76,4066.0
2023-08-22 10:30:00,225.66,225.66,224.8,225.24,9039.0,225.66,225.66,224.8,225.24,9039.0
2023-08-22 10:40:00,225.22,225.51,225.01,225.35,6642.0,225.22,225.51,225.01,225.35,6642.0
2023-08-22 10:50:00,225.33,226.38,225.3,226.23,9751.0,225.33,226.38,225.3,226.23,9751.0
2023-08-22 11:00:00,226.31,226.39,225.82,226.05,8004.0,226.31,226.39,225.82,226.05,8004.0
2023-08-22 11:10:00,226.12,226.57,225.9,226.5,7498.0,226.12,226.57,225.9,226.5,7498.0
2023-08-22 11:20:00,226.52,226.77,226.16,226.26,8112.0,226.52,226.77,226.16,226.26,8112.0
2023-08-22 11:30:00,226.3,226.49,226.03,226.1,7213.0,226.3,226.49,226.03,226.1,7213.0
2023-08-22 11:40:00,226.06,226.33,226.0,226.26,14435.0,226.06,226.33,226.0,226.26,14435.0
2023-08-22 11:50:00,226.15,226.2,225.41,225.41,7486.0,226.15,226.2,225.41,225.41,7486.0
2023-08-22 12:00:00,225.42,225.54,225.09,225.23,9673.0,225.42,225.54,225.09,225.23,9673.0
2023-08-22 12:10:00,225.26,225.26,224.91,225.17,4600.0,225.26,225.26,224.91,225.17,4600.0
2023-08-22 12:20:00,225.12,225.3,224.93,225.22,3700.0,225.12,225.3,224.93,225.22,3700.0
2023-08-22 12:30:00,225.36,225.56,225.16,225.28,18058.0,225.36,225.56,225.16,225.28,18058.0
2023-08-22 12:40:00,225.3,225.45,225.13,225.44,4119.0,225.3,225.45,225.13,225.44,4119.0
2023-08-22 12:50:00,225.52,225.52,225.21,225.22,18779.0,225.52,225.52,225.21,225.22,18779.0
2023-08-22 13:00:00,225.31,225.35,224.87,225.0,12232.0,225.31,225.35,224.87,225.0,12232.0
2023-08-22 13:10:00,225.12,225.12,224.75,224.89,8810.0,225.12,225.12,224.75,224.89,8810.0
2023-08-22 13:20:00,224.95,225.33,224.8,225.32,5213.0,224.95,225.33,224.8,225.32,5213.0
2023-08-22 13:30:00,225.29,225.52,225.19,225.3,9043.0,225.29,225.52,225.19,225.3,9043.0
2023-08-22 13:40:00,225.25,225.49,225.19,225.34,7398.0,225.25,225.49,225.19,225.34,7398.0
2023-08-22 13:50:00,225.27,225.49,225.04,225.46,5778.0,225.27,225.49,225.04,225.46,5778.0
2023-08-22 14:00:00,225.49,225.49,225.14,225.15,6911.0,225.49,225.49,225.14,225.15,6911.0
2023-08-22 14:10:00,225.25,225.25,224.99,225.12,4298.0,225.25,225.25,224.99,225.12,4298.0
2023-08-22 14:20:00,225.05,225.86,224.96,225.86,5446.0,225.05,225.86,224.96,225.86,5446.0
2023-08-22 14:30:00,225.88,226.37,225.82,226.36,28360.0,225.88,226.37,225.82,226.36,28360.0
2023-08-22 14:40:00,226.28,226.28,225.83,225.96,12698.0,226.28,226.28,225.83,225.96,12698.0
2023-08-22 14:50:00,225.96,226.18,225.78,226.18,12825.0,225.96,226.18,225.78,226.18,12825.0
2023-08-22 15:00:00,226.24,226.56,226.24,226.46,11153.0,226.24,226.56,226.24,226.46,11153.0
2023-08-22 15:10:00,226.49,226.6,226.12,226.12,7438.0,226.49,226.6,226.12,226.12,7438.0
2023-08-22 15:20:00,226.12,226.21,225.87,226.01,6002.0,226.12,226.21,225.87,226.01,6002.0
2023-08-22 15:30:00,225.92,226.0,225.3,225.31,6409.0,225.92,226.0,225.3,225.31,6409.0
2023-08-22 15:40:00,225.3,225.31,224.84,225.29,19998.0,225.3,225.31,224.84,225.29,19998.0
2023-08-22 15:50:00,225.2,225.69,225.15,225.5,62228.0,225.2,225.69,225.15,225.5,62228.0
2023-08-23 09:30:00,227.48,228.59,226.64,226.77,19970.0,227.48,228.59,226.64,226.77,19970.0
2023-08-23 09:40:00,226.77,227.55,226.49,227.44,10748.0,226.77,227.55,226.49,227.44,10748.0
2023-08-23 09:50:00,227.5,228.16,227.16,228.06,41913.0,227.5,228.16,227.16,228.06,41913.0
2023-08-23 10:00:00,228.14,228.99,227.97,228.56,28716.0,228.14,228.99,227.97,228.56,28716.0
2023-08-23 10:10:00,228.58,229.89,228.57,229.73,15166.0,228.58,229.89,228.57,229.73,15166.0
2023-08-23 10:20:00,229.57,230.1,229.57,229.88,13695.0,229.57,230.1,229.57,229.88,13695.0
2023-08-23 10:30:00,229.91,230.28,229.71,230.0,21240.0,229.91,230.28,229.71,230.0,21240.0
2023-08-23 10:40:00,230.01,231.02,229.96,230.98,17647.0,230.01,231.02,229.96,230.98,17647.0
2023-08-23 10:50:00,230.99,231.73,230.85,231.42,15430.0,230.99,231.73,230.85,231.42,15430.0
2023-08-23 11:00:00,231.38,232.08,231.38,232.08,20974.0,231.38,232.08,231.38,232.08,20974.0
2023-08-23 11:10:00,232.13,232.7,231.98,232.56,14332.0,232.13,232.7,231.98,232.56,14332.0
2023-08-23 11:20:00,232.54,232.75,232.43,232.7,9104.0,232.54,232.75,232.43,232.7,9104.0
2023-08-23 11:30:00,232.76,232.99,232.47,232.47,13257.0,232.76,232.99,232.47,232.47,13257.0
2023-08-23 11:40:00,232.44,232.64,232.04,232.58,24550.0,232.44,232.64,232.04,232.58,24550.0
2023-08-23 11:50:00,232.6,233.64,232.6,233.46,21891.0,232.6,233.64,232.6,233.46,21891.0
2023-08-23 12:00:00,233.45,233.45,232.94,233.16,34658.0,233.45,233.45,232.94,233.16,34658.0
2023-08-23 12:10:00,233.19,233.74,233.18,233.5,23313.0,233.19,233.74,233.18,233.5,23313.0
2023-08-23 12:20:00,233.5,233.62,233.42,233.51,13631.0,233.5,233.62,233.42,233.51,13631.0
2023-08-23 12:30:00,233.47,233.62,233.44,233.54,9393.0,233.47,233.62,233.44,233.54,9393.0
2023-08-23 12:40:00,233.53,233.81,233.47,233.47,12419.0,233.53,233.81,233.47,233.47,12419.0
2023-08-23 12:50:00,233.41,233.75,233.35,233.44,10932.0,233.41,233.75,233.35,233.44,10932.0
2023-08-23 13:00:00,233.44,233.68,233.3,233.47,20303.0,233.44,233.68,233.3,233.47,20303.0
2023-08-23 13:10:00,233.48,234.05,233.48,233.88,154893.0,233.48,234.05,233.48,233.88,154893.0
2023-08-23 13:20:00,233.9,234.15,233.64,234.01,22723.0,233.9,234.15,233.64,234.01,22723.0
2023-08-23 13:30:00,234.1,234.23,233.75,233.92,12320.0,234.1,234.23,233.75,233.92,12320.0
2023-08-23 13:40:00,233.98,234.29,233.97,234.14,7928.0,233.98,234.29,233.97,234.14,7928.0
2023-08-23 13:50:00,234.14,234.31,233.98,234.22,12064.0,234.14,234.31,233.98,234.22,12064.0
2023-08-23 14:00:00,234.17,234.17,233.75,233.84,14056.0,234.17,234.17,233.75,233.84,14056.0
2023-08-23 14:10:00,233.85,234.02,233.31,233.35,14585.0,233.85,234.02,233.31,233.35,14585.0
2023-08-23 14:20:00,233.29,233.45,233.09,233.36,12632.0,233.29,233.45,233.09,233.36,12632.0
2023-08-23 14:30:00,233.36,233.36,233.02,233.23,11142.0,233.36,233.36,233.02,233.23,11142.0
2023-08-23 14:40:00,233.27,233.62,233.16,233.47,14989.0,233.27,233.62,233.16,233.47,14989.0
2023-08-23 14:50:00,233.39,233.65,233.12,233.45,19504.0,233.39,233.65,233.12,233.45,19504.0
2023-08-23 15:00:00,233.42,233.97,233.13,233.92,21777.0,233.42,233.97,233.13,233.92,21777.0
2023-08-23 15:10:00,233.92,234.12,233.87,233.99,13838.0,233.92,234.12,233.87,233.99,13838.0
2023-08-23 15:20:00,234.0,234.15,233.94,234.12,15616.0,234.0,234.15,233.94,234.12,15616.0
2023-08-23 15:30:00,234.14,234.28,233.93,234.19,24404.0,234.14,234.28,233.93,234.19,24404.0
2023-08-23 15:40:00,234.16,234.25,233.73,233.78,33209.0,234.16,234.25,233.73,233.78,33209.0
2023-08-23 15:50:00,233.76,233.89,233.33,233.52,170239.0,233.76,233.89,233.33,233.52,170239.0
2023-08-24 09:30:00,236.97,237.91,234.61,236.51,53482.0,236.97,237.91,234.61,236.51,53482.0
2023-08-24 09:40:00,236.57,236.75,235.27,235.96,36419.0,236.57,236.75,235.27,235.96,36419.0
2023-08-24 09:50:00,235.91,236.6,235.79,236.51,17828.0,235.91,236.6,235.79,236.51,17828.0
2023-08-24 10:00:00,236.67,236.68,233.89,233.93,22689.0,236.67,236.68,233.89,233.93,22689.0
2023-08-24 10:10:00,233.93,234.13,233.2,233.74,26903.0,233.93,234.13,233.2,233.74,26903.0
2023-08-24 10:20:00,233.53,233.89,233.0,233.12,15723.0,233.53,233.89,233.0,233.12,15723.0
2023-08-24 10:30:00,232.96,233.24,232.29,232.78,17004.0,232.96,233.24,232.29,232.78,17004.0
2023-08-24 10:40:00,232.72,232.83,231.86,232.14,12093.0,232.72,232.83,231.86,232.14,12093.0
2023-08-24 10:50:00,232.14,232.9,231.98,232.04,16027.0,232.14,232.9,231.98,232.04,16027.0
2023-08-24 11:00:00,232.1,232.1,231.26,231.59,12339.0,232.1,232.1,231.26,231.59,12339.0
2023-08-24 11:10:00,231.59,231.91,231.39,231.73,13731.0,231.59,231.91,231.39,231.73,13731.0
2023-08-24 11:20:00,231.83,232.05,231.24,231.9,15565.0,231.83,232.05,231.24,231.9,15565.0
2023-08-24 11:30:00,231.81,231.81,230.56,230.73,14383.0,231.81,231.81,230.56,230.73,14383.0
2023-08-24 11:40:00,230.7,230.91,230.4,230.81,10687.0,230.7,230.91,230.4,230.81,10687.0
2023-08-24 11:50:00,230.72,230.78,230.13,230.17,6734.0,230.72,230.78,230.13,230.17,6734.0
2023-08-24 12:00:00,230.19,230.34,230.0,230.22,10365.0,230.19,230.34,230.0,230.22,10365.0
2023-08-24 12:10:00,230.3,230.67,230.26,230.43,9205.0,230.3,230.67,230.26,230.43,9205.0
2023-08-24 12:20:00,230.32,230.54,230.0,230.09,5882.0,230.32,230.54,230.0,230.09,5882.0
2023-08-24 12:30:00,230.21,230.61,229.92,230.57,10292.0,230.21,230.61,229.92,230.57,10292.0
2023-08-24 12:40:00,230.53,230.7,230.25,230.55,5555.0,230.53,230.7,230.25,230.55,5555.0
2023-08-24 12:50:00,230.4,230.42,229.98,230.01,6587.0,230.4,230.42,229.98,230.01,6587.0
2023-08-24 13:00:00,230.1,230.1,229.66,229.95,9343.0,230.1,230.1,229.66,229.95,9343.0
2023-08-24 13:10:00,229.84,230.15,229.72,229.99,8429.0,229.84,230.15,229.72,229.99,8429.0
2023-08-24 13:20:00,230.08,230.48,229.86,230.0,6762.0,230.08,230.48,229.86,230.0,6762.0
2023-08-24 13:30:00,230.09,230.36,230.03,230.36,7661.0,230.09,230.36,230.03,230.36,7661.0
2023-08-24 13:40:00,230.39,230.46,230.12,230.4,6532.0,230.39,230.46,230.12,230.4,6532.0
2023-08-24 13:50:00,230.4,230.65,230.14,230.65,7895.0,230.4,230.65,230.14,230.65,7895.0
2023-08-24 14:00:00,230.84,231.03,230.43,230.64,10421.0,230.84,231.03,230.43,230.64,10421.0
2023-08-24 14:10:00,230.59,230.81,230.3,230.42,8682.0,230.59,230.81,230.3,230.42,8682.0
2023-08-24 14:20:00,230.45,230.58,230.22,230.31,7078.0,230.45,230.58,230.22,230.31,7078.0
2023-08-24 14:30:00,230.38,230.59,229.97,230.08,8961.0,230.38,230.59,229.97,230.08,8961.0
2023-08-24 14:40:00,230.01,230.24,229.83,230.01,12310.0,230.01,230.24,229.83,230.01,12310.0
2023-08-24 14:50:00,230.07,230.32,229.91,230.28,12044.0,230.07,230.32,229.91,230.28,12044.0
2023-08-24 15:00:00,230.19,230.42,229.65,229.73,11784.0,230.19,230.42,229.65,229.73,11784.0
2023-08-24 15:10:00,229.68,230.15,229.6,229.9,16075.0,229.68,230.15,229.6,229.9,16075.0
2023-08-24 15:20:00,229.89,230.03,229.27,229.32,17330.0,229.89,230.03,229.27,229.32,17330.0
2023-08-24 15:30:00,229.38,229.41,228.66,228.72,19252.0,229.38,229.41,228.66,228.72,19252.0
2023-08-24 15:40:00,228.7,228.76,227.74,227.83,32358.0,228.7,228.76,227.74,227.83,32358.0
2023-08-24 15:50:00,227.91,228.74,227.62,227.96,147617.0,227.91,228.74,227.62,227.96,147617.0
2023-08-25 09:30:00,228.0,229.53,228.0,228.65,26603.0,228.0,229.53,228.0,228.65,26603.0
2023-08-25 09:40:00,228.76,229.39,228.34,229.24,8106.0,228.76,229.39,228.34,229.24,8106.0
2023-08-25 09:50:00,229.34,231.1,229.25,231.04,25407.0,229.34,231.1,229.25,231.04,25407.0
2023-08-25 10:00:00,230.8,232.29,230.4,230.74,33832.0,230.8,232.29,230.4,230.74,33832.0
2023-08-25 10:10:00,230.77,232.88,230.75,231.58,17408.0,230.77,232.88,230.75,231.58,17408.0
2023-08-25 10:20:00,231.58,232.19,230.06,230.84,17032.0,231.58,232.19,230.06,230.84,17032.0
2023-08-25 10:30:00,230.83,231.25,229.88,230.36,24817.0,230.83,231.25,229.88,230.36,24817.0
2023-08-25 10:40:00,230.74,230.74,229.35,229.35,20807.0,230.74,230.74,229.35,229.35,20807.0
2023-08-25 10:50:00,229.29,229.72,229.01,229.01,17341.0,229.29,229.72,229.01,229.01,17341.0
2023-08-25 11:00:00,229.29,229.99,229.09,229.86,17335.0,229.29,229.99,229.09,229.86,17335.0
2023-08-25 11:10:00,229.99,230.46,229.42,229.81,21166.0,229.99,230.46,229.42,229.81,21166.0
2023-08-25 11:20:00,229.89,230.66,229.55,230.66,20419.0,229.89,230.66,229.55,230.66,20419.0
2023-08-25 11:30:00,230.66,231.16,230.05,231.03,8751.0,230.66,231.16,230.05,231.03,8751.0
2023-08-25 11:40:00,231.07,231.16,230.7,231.16,12384.0,231.07,231.16,230.7,231.16,12384.0
2023-08-25 11:50:00,231.04,231.08,230.09,230.41,17690.0,231.04,231.08,230.09,230.41,17690.0
2023-08-25 12:00:00,230.62,230.92,230.18,230.46,10055.0,230.62,230.92,230.18,230.46,10055.0
2023-08-25 12:10:00,230.49,230.72,229.77,230.21,8350.0,230.49,230.72,229.77,230.21,8350.0
2023-08-25 12:20:00,230.07,230.79,229.94,230.71,5605.0,230.07,230.79,229.94,230.71,5605.0
2023-08-25 12:30:00,230.75,230.86,230.45,230.79,6906.0,230.75,230.86,230.45,230.79,6906.0
2023-08-25 12:40:00,230.82,230.98,230.23,230.31,6625.0,230.82,230.98,230.23,230.31,6625.0
2023-08-25 12:50:00,230.48,230.78,230.2,230.78,9995.0,230.48,230.78,230.2,230.78,9995.0
2023-08-25 13:00:00,230.83,231.16,230.67,230.83,8564.0,230.83,231.16,230.67,230.83,8564.0
2023-08-25 13:10:00,230.77,231.18,230.55,230.71,8225.0,230.77,231.18,230.55,230.71,8225.0
2023-08-25 13:20:00,230.76,230.76,230.17,230.56,6599.0,230.76,230.76,230.17,230.56,6599.0
2023-08-25 13:30:00,230.47,230.6,230.15,230.22,7663.0,230.47,230.6,230.15,230.22,7663.0
2023-08-25 13:40:00,230.23,230.5,230.15,230.45,8701.0,230.23,230.5,230.15,230.45,8701.0
2023-08-25 13:50:00,230.45,230.72,230.32,230.71,6487.0,230.45,230.72,230.32,230.71,6487.0
2023-08-25 14:00:00,230.65,231.11,230.58,231.08,8554.0,230.65,231.11,230.58,231.08,8554.0
2023-08-25 14:10:00,230.98,231.67,230.75,231.67,9837.0,230.98,231.67,230.75,231.67,9837.0
2023-08-25 14:20:00,231.79,232.58,231.79,232.58,11566.0,231.79,232.58,231.79,232.58,11566.0
2023-08-25 14:30:00,232.57,233.11,232.41,232.53,10561.0,232.57,233.11,232.41,232.53,10561.0
2023-08-25 14:40:00,232.65,232.66,232.34,232.55,7191.0,232.65,232.66,232.34,232.55,7191.0
2023-08-25 14:50:00,232.54,232.62,232.25,232.56,11645.0,232.54,232.62,232.25,232.56,11645.0
2023-08-25 15:00:00,232.69,233.0,232.26,232.47,11551.0,232.69,233.0,232.26,232.47,11551.0
2023-08-25 15:10:00,232.47,232.84,232.18,232.8,27929.0,232.47,232.84,232.18,232.8,27929.0
2023-08-25 15:20:00,232.82,233.07,232.7,232.75,18168.0,232.82,233.07,232.7,232.75,18168.0
2023-08-25 15:30:00,232.75,232.98,232.63,232.73,31242.0,232.75,232.98,232.63,232.73,31242.0
2023-08-25 15:40:00,232.75,232.85,232.47,232.48,26041.0,232.75,232.85,232.47,232.48,26041.0
2023-08-25 15:50:00,232.43,232.99,232.16,232.5,109470.0,232.43,232.99,232.16,232.5,109470.0
2023-08-28 09:30:00,233.61,234.51,232.75,233.43,22699.0,233.61,234.51,232.75,233.43,22699.0
2023-08-28 09:40:00,233.39,233.72,232.55,233.37,10029.0,233.39,233.72,232.55,233.37,10029.0
2023-08-28 09:50:00,233.32,233.74,232.27,233.56,13134.0,233.32,233.74,232.27,233.56,13134.0
2023-08-28 10:00:00,233.67,233.98,233.23,233.55,5975.0,233.67,233.98,233.23,233.55,5975.0
2023-08-28 10:10:00,233.44,233.65,233.0,233.44,9669.0,233.44,233.65,233.0,233.44,9669.0
2023-08-28 10:20:00,233.45,234.11,233.45,233.89,6375.0,233.45,234.11,233.45,233.89,6375.0
2023-08-28 10:30:00,233.98,233.99,233.43,233.43,2744.0,233.98,233.99,233.43,233.43,2744.0
2023-08-28 10:40:00,233.36,233.39,232.88,233.28,4814.0,233.36,233.39,232.88,233.28,4814.0
2023-08-28 10:50:00,233.39,233.39,232.59,233.0,5323.0,233.39,233.39,232.59,233.0,5323.0
2023-08-28 11:00:00,233.05,233.1,232.38,232.49,3030.0,233.05,233.1,232.38,232.49,3030.0
2023-08-28 11:10:00,232.41,232.68,232.34,232.46,2700.0,232.41,232.68,232.34,232.46,2700.0
2023-08-28 11:20:00,232.51,232.93,232.49,232.57,2797.0,232.51,232.93,232.49,232.57,2797.0
2023-08-28 11:30:00,232.51,232.82,232.46,232.81,3606.0,232.51,232.82,232.46,232.81,3606.0
2023-08-28 11:40:00,232.81,232.84,232.37,232.5,7496.0,232.81,232.84,232.37,232.5,7496.0
2023-08-28 11:50:00,232.5,232.78,232.38,232.78,5586.0,232.5,232.78,232.38,232.78,5586.0
2023-08-28 12:00:00,232.74,232.85,232.49,232.71,8949.0,232.74,232.85,232.49,232.71,8949.0
2023-08-28 12:10:00,232.69,232.69,232.21,232.41,6372.0,232.69,232.69,232.21,232.41,6372.0
2023-08-28 12:20:00,232.41,232.44,231.93,232.26,3299.0,232.41,232.44,231.93,232.26,3299.0
2023-08-28 12:30:00,232.2,232.99,232.2,232.99,2548.0,232.2,232.99,232.2,232.99,2548.0
2023-08-28 12:40:00,232.82,233.1,232.75,232.76,3776.0,232.82,233.1,232.75,232.76,3776.0
2023-08-28 12:50:00,232.82,233.7,232.82,233.7,2693.0,232.82,233.7,232.82,233.7,2693.0
2023-08-28 13:00:00,233.76,234.18,233.71,234.01,6067.0,233.76,234.18,233.71,234.01,6067.0
2023-08-28 13:10:00,233.99,233.99,233.63,233.82,5432.0,233.99,233.99,233.63,233.82,5432.0
2023-08-28 13:20:00,233.88,234.0,233.7,233.81,3840.0,233.88,234.0,233.7,233.81,3840.0
2023-08-28 13:30:00,233.81,234.01,233.5,233.5,3550.0,233.81,234.01,233.5,233.5,3550.0
2023-08-28 13:40:00,233.59,233.71,233.39,233.51,3668.0,233.59,233.71,233.39,233.51,3668.0
2023-08-28 13:50:00,233.39,233.42,232.52,232.6,3625.0,233.39,233.42,232.52,232.6,3625.0
2023-08-28 14:00:00,232.8,233.08,232.61,233.08,2865.0,232.8,233.08,232.61,233.08,2865.0
2023-08-28 14:10:00,232.94,233.14,232.84,232.94,4427.0,232.94,233.14,232.84,232.94,4427.0
2023-08-28 14:20:00,232.81,233.1,232.71,232.83,3692.0,232.81,233.1,232.71,232.83,3692.0
2023-08-28 14:30:00,232.75,233.02,232.62,232.85,3100.0,232.75,233.02,232.62,232.85,3100.0
2023-08-28 14:40:00,232.9,233.13,232.85,232.85,2954.0,232.9,233.13,232.85,232.85,2954.0
2023-08-28 14:50:00,232.99,233.0,232.61,232.76,2984.0,232.99,233.0,232.61,232.76,2984.0
2023-08-28 15:00:00,232.77,233.23,232.66,233.23,2667.0,232.77,233.23,232.66,233.23,2667.0
2023-08-28 15:10:00,233.15,233.2,232.85,232.94,4361.0,233.15,233.2,232.85,232.94,4361.0
2023-08-28 15:20:00,233.03,233.03,232.65,232.8,10074.0,233.03,233.03,232.65,232.8,10074.0
2023-08-28 15:30:00,232.76,233.12,232.6,232.93,10268.0,232.76,233.12,232.6,232.93,10268.0
2023-08-28 15:40:00,232.86,233.72,232.85,233.25,9490.0,232.86,233.72,232.85,233.25,9490.0
2023-08-28 15:50:00,233.31,233.63,233.18,233.56,47089.0,233.31,233.63,233.18,233.56,47089.0
2023-08-29 09:30:00,232.46,232.46,231.02,231.08,24896.0,232.46,232.46,231.02,231.08,24896.0
2023-08-29 09:40:00,230.99,232.93,230.85,232.88,8937.0,230.99,232.93,230.85,232.88,8937.0
2023-08-29 09:50:00,232.8,232.92,232.45,232.54,10208.0,232.8,232.92,232.45,232.54,10208.0
2023-08-29 10:00:00,233.0,234.66,232.97,234.65,20453.0,233.0,234.66,232.97,234.65,20453.0
2023-08-29 10:10:00,234.28,235.45,234.28,235.39,9325.0,234.28,235.45,234.28,235.39,9325.0
2023-08-29 10:20:00,235.25,235.7,235.18,235.66,13648.0,235.25,235.7,235.18,235.66,13648.0
2023-08-29 10:30:00,235.93,236.75,235.65,236.24,9398.0,235.93,236.75,235.65,236.24,9398.0
2023-08-29 10:40:00,236.22,236.31,235.62,236.05,16204.0,236.22,236.31,235.62,236.05,16204.0
2023-08-29 10:50:00,236.06,236.41,235.71,236.07,14078.0,236.06,236.41,235.71,236.07,14078.0
2023-08-29 11:00:00,236.04,236.27,235.71,235.97,9294.0,236.04,236.27,235.71,235.97,9294.0
2023-08-29 11:10:00,236.09,236.6,235.99,236.3,21614.0,236.09,236.6,235.99,236.3,21614.0
2023-08-29 11:20:00,236.07,236.77,236.03,236.43,6142.0,236.07,236.77,236.03,236.43,6142.0
2023-08-29 11:30:00,236.46,236.88,236.23,236.8,14947.0,236.46,236.88,236.23,236.8,14947.0
2023-08-29 11:40:00,236.86,236.93,236.46,236.59,12219.0,236.86,236.93,236.46,236.59,12219.0
2023-08-29 11:50:00,236.59,236.69,236.33,236.56,8500.0,236.59,236.69,236.33,236.56,8500.0
2023-08-29 12:00:00,236.54,236.55,236.09,236.45,6590.0,236.54,236.55,236.09,236.45,6590.0
2023-08-29 12:10:00,236.54,236.64,236.37,236.59,6243.0,236.54,236.64,236.37,236.59,6243.0
2023-08-29 12:20:00,236.56,236.91,236.56,236.73,7221.0,236.56,236.91,236.56,236.73,7221.0
2023-08-29 12:30:00,236.79,237.05,236.5,236.74,10321.0,236.79,237.05,236.5,236.74,10321.0
2023-08-29 12:40:00,236.59,236.75,236.49,236.65,6456.0,236.59,236.75,236.49,236.65,6456.0
2023-08-29 12:50:00,236.56,236.71,236.29,236.67,6879.0,236.56,236.71,236.29,236.67,6879.0
2023-08-29 13:00:00,236.68,236.74,236.49,236.49,6869.0,236.68,236.74,236.49,236.49,6869.0
2023-08-29 13:10:00,236.52,236.64,236.37,236.61,5355.0,236.52,236.64,236.37,236.61,5355.0
2023-08-29 13:20:00,236.56,236.76,236.46,236.65,14515.0,236.56,236.76,236.46,236.65,14515.0
2023-08-29 13:30:00,236.7,237.31,236.7,237.11,19089.0,236.7,237.31,236.7,237.11,19089.0
2023-08-29 13:40:00,237.24,237.24,236.92,237.0,9442.0,237.24,237.24,236.92,237.0,9442.0
2023-08-29 13:50:00,237.03,237.04,236.63,236.95,9706.0,237.03,237.04,236.63,236.95,9706.0
2023-08-29 14:00:00,236.95,237.35,236.82,237.27,14770.0,236.95,237.35,236.82,237.27,14770.0
2023-08-29 14:10:00,237.27,237.42,237.08,237.27,11862.0,237.27,237.42,237.08,237.27,11862.0
2023-08-29 14:20:00,237.25,237.49,237.1,237.1,9550.0,237.25,237.49,237.1,237.1,9550.0
2023-08-29 14:30:00,237.19,237.42,237.01,237.23,8226.0,237.19,237.42,237.01,237.23,8226.0
2023-08-29 14:40:00,237.2,237.5,237.19,237.35,19760.0,237.2,237.5,237.19,237.35,19760.0
2023-08-29 14:50:00,237.27,237.71,237.23,237.56,13679.0,237.27,237.71,237.23,237.56,13679.0
2023-08-29 15:00:00,237.69,237.92,237.3,237.92,17277.0,237.69,237.92,237.3,237.92,17277.0
2023-08-29 15:10:00,237.86,238.02,237.59,237.79,13266.0,237.86,238.02,237.59,237.79,13266.0
2023-08-29 15:20:00,237.75,237.95,237.54,237.84,13718.0,237.75,237.95,237.54,237.84,13718.0
2023-08-29 15:30:00,237.86,237.86,237.58,237.76,10714.0,237.86,237.86,237.58,237.76,10714.0
2023-08-29 15:40:00,237.8,238.22,237.78,237.96,27127.0,237.8,238.22,237.78,237.96,27127.0
2023-08-29 15:50:00,238.0,238.26,237.66,237.68,120646.0,238.0,238.26,237.66,237.68,120646.0
2023-08-30 09:30:00,238.34,239.0,237.98,238.72,19177.0,238.34,239.0,237.98,238.72,19177.0
2023-08-30 09:40:00,238.72,238.72,237.94,238.09,5300.0,238.72,238.72,237.94,238.09,5300.0
2023-08-30 09:50:00,238.31,239.21,238.25,239.21,7432.0,238.31,239.21,238.25,239.21,7432.0
2023-08-30 10:00:00,239.21,239.79,239.11,239.58,5986.0,239.21,239.79,239.11,239.58,5986.0
2023-08-30 10:10:00,239.64,239.8,239.17,239.17,3030.0,239.64,239.8,239.17,239.17,3030.0
2023-08-30 10:20:00,238.82,239.27,238.34,238.68,36367.0,238.82,239.27,238.34,238.68,36367.0
2023-08-30 10:30:00,238.64,239.4,238.51,239.4,7918.0,238.64,239.4,238.51,239.4,7918.0
2023-08-30 10:40:00,239.15,239.61,239.15,239.41,8590.0,239.15,239.61,239.15,239.41,8590.0
2023-08-30 10:50:00,239.37,240.31,239.29,240.2,18416.0,239.37,240.31,239.29,240.2,18416.0
2023-08-30 11:00:00,240.21,240.24,239.65,239.77,16622.0,240.21,240.24,239.65,239.77,16622.0
2023-08-30 11:10:00,239.78,240.45,239.78,240.45,7484.0,239.78,240.45,239.78,240.45,7484.0
2023-08-30 11:20:00,240.42,240.42,239.15,239.3,39077.0,240.42,240.42,239.15,239.3,39077.0
2023-08-30 11:30:00,239.26,239.52,239.09,239.24,31005.0,239.26,239.52,239.09,239.24,31005.0
2023-08-30 11:40:00,239.24,239.48,239.11,239.17,53305.0,239.24,239.48,239.11,239.17,53305.0
2023-08-30 11:50:00,239.17,239.17,238.32,238.87,19760.0,239.17,239.17,238.32,238.87,19760.0
2023-08-30 12:00:00,238.87,238.88,238.28,238.51,27589.0,238.87,238.88,238.28,238.51,27589.0
2023-08-30 12:10:00,238.5,238.77,238.26,238.5,12947.0,238.5,238.77,238.26,238.5,12947.0
2023-08-30 12:20:00,238.55,238.66,238.27,238.44,9460.0,238.55,238.66,238.27,238.44,9460.0
2023-08-30 12:30:00,238.43,238.68,238.04,238.27,8067.0,238.43,238.68,238.04,238.27,8067.0
2023-08-30 12:40:00,238.22,238.73,238.22,238.48,3497.0,238.22,238.73,238.22,238.48,3497.0
2023-08-30 12:50:00,238.64,239.07,238.5,239.06,5986.0,238.64,239.07,238.5,239.06,5986.0
2023-08-30 13:00:00,239.07,239.2,238.99,239.03,6945.0,239.07,239.2,238.99,239.03,6945.0
2023-08-30 13:10:00,239.07,239.37,238.99,239.25,7376.0,239.07,239.37,238.99,239.25,7376.0
2023-08-30 13:20:00,239.34,239.34,238.7,238.74,4291.0,239.34,239.34,238.7,238.74,4291.0
2023-08-30 13:30:00,238.81,239.35,238.72,239.15,10816.0,238.81,239.35,238.72,239.15,10816.0
2023-08-30 13:40:00,239.1,239.23,238.95,239.08,2688.0,239.1,239.23,238.95,239.08,2688.0
2023-08-30 13:50:00,239.05,239.11,238.65,239.11,3432.0,239.05,239.11,238.65,239.11,3432.0
2023-08-30 14:00:00,239.11,239.11,238.54,238.84,3720.0,239.11,239.11,238.54,238.84,3720.0
2023-08-30 14:10:00,238.69,239.24,238.52,239.05,7620.0,238.69,239.24,238.52,239.05,7620.0
2023-08-30 14:20:00,239.07,239.11,238.67,238.93,6082.0,239.07,239.11,238.67,238.93,6082.0
2023-08-30 14:30:00,238.89,239.55,238.89,239.36,5001.0,238.89,239.55,238.89,239.36,5001.0
2023-08-30 14:40:00,239.31,239.87,239.3,239.6,8582.0,239.31,239.87,239.3,239.6,8582.0
2023-08-30 14:50:00,239.65,239.8,239.63,239.72,2856.0,239.65,239.8,239.63,239.72,2856.0
2023-08-30 15:00:00,239.76,239.98,239.69,239.94,5424.0,239.76,239.98,239.69,239.94,5424.0
2023-08-30 15:10:00,239.87,240.32,239.87,239.98,15967.0,239.87,240.32,239.87,239.98,15967.0
2023-08-30 15:20:00,240.12,240.25,240.03,240.08,6661.0,240.12,240.25,240.03,240.08,6661.0
2023-08-30 15:30:00,240.1,240.13,239.85,240.02,12234.0,240.1,240.13,239.85,240.02,12234.0
2023-08-30 15:40:00,240.05,240.16,239.78,239.82,20215.0,240.05,240.16,239.78,239.82,20215.0
2023-08-30 15:50:00,239.77,240.05,239.53,239.95,57145.0,239.77,240.05,239.53,239.95,57145.0
2023-08-31 09:30:00,239.88,241.58,239.42,240.74,29474.0,239.88,241.58,239.42,240.74,29474.0
2023-08-31 09:40:00,240.69,241.68,240.43,241.04,9598.0,240.69,241.68,240.43,241.04,9598.0
2023-08-31 09:50:00,241.15,241.73,240.9,241.72,9422.0,241.15,241.73,240.9,241.72,9422.0
2023-08-31 10:00:00,241.62,242.0,241.12,241.39,8803.0,241.62,242.0,241.12,241.39,8803.0
2023-08-31 10:10:00,241.53,242.05,241.23,241.67,5788.0,241.53,242.05,241.23,241.67,5788.0
2023-08-31 10:20:00,241.84,242.11,241.45,242.06,18914.0,241.84,242.11,241.45,242.06,18914.0
2023-08-31 10:30:00,242.12,242.6,242.04,242.53,10851.0,242.12,242.6,242.04,242.53,10851.0
2023-08-31 10:40:00,242.55,242.74,242.15,242.18,5609.0,242.55,242.74,242.15,242.18,5609.0
2023-08-31 10:50:00,242.08,242.14,241.65,242.02,4190.0,242.08,242.14,241.65,242.02,4190.0
2023-08-31 11:00:00,241.84,241.84,241.41,241.65,3899.0,241.84,241.84,241.41,241.65,3899.0
2023-08-31 11:10:00,241.84,241.93,241.55,241.55,4476.0,241.84,241.93,241.55,241.55,4476.0
2023-08-31 11:20:00,241.54,241.54,240.89,241.5,5489.0,241.54,241.54,240.89,241.5,5489.0
2023-08-31 11:30:00,241.48,241.66,240.94,241.06,5507.0,241.48,241.66,240.94,241.06,5507.0
2023-08-31 11:40:00,241.07,241.43,240.88,241.33,5049.0,241.07,241.43,240.88,241.33,5049.0
2023-08-31 11:50:00,241.33,241.72,241.32,241.6,3067.0,241.33,241.72,241.32,241.6,3067.0
2023-08-31 12:00:00,241.4,241.71,241.14,241.61,5458.0,241.4,241.71,241.14,241.61,5458.0
2023-08-31 12:10:00,241.56,241.57,240.87,240.93,3007.0,241.56,241.57,240.87,240.93,3007.0
2023-08-31 12:20:00,240.95,241.01,240.53,240.82,4286.0,240.95,241.01,240.53,240.82,4286.0
2023-08-31 12:30:00,240.83,241.01,240.62,241.01,5105.0,240.83,241.01,240.62,241.01,5105.0
2023-08-31 12:40:00,240.83,240.87,240.37,240.45,8202.0,240.83,240.87,240.37,240.45,8202.0
2023-08-31 12:50:00,240.55,240.99,240.54,240.66,7682.0,240.55,240.99,240.54,240.66,7682.0
2023-08-31 13:00:00,240.8,240.88,240.59,240.87,3498.0,240.8,240.88,240.59,240.87,3498.0
2023-08-31 13:10:00,240.89,241.15,240.71,241.15,13401.0,240.89,241.15,240.71,241.15,13401.0
2023-08-31 13:20:00,241.05,241.39,241.05,241.39,5049.0,241.05,241.39,241.05,241.39,5049.0
2023-08-31 13:30:00,241.45,241.63,241.31,241.41,5069.0,241.45,241.63,241.31,241.41,5069.0
2023-08-31 13:40:00,241.57,241.69,241.32,241.33,5846.0,241.57,241.69,241.32,241.33,5846.0
2023-08-31 13:50:00,241.34,241.34,241.15,241.32,3698.0,241.34,241.34,241.15,241.32,3698.0
2023-08-31 14:00:00,241.29,241.69,241.2,241.69,5227.0,241.29,241.69,241.2,241.69,5227.0
2023-08-31 14:10:00,241.69,241.85,241.59,241.65,4972.0,241.69,241.85,241.59,241.65,4972.0
2023-08-31 14:20:00,241.75,241.97,241.65,241.75,4759.0,241.75,241.97,241.65,241.75,4759.0
2023-08-31 14:30:00,241.7,241.7,241.42,241.48,6226.0,241.7,241.7,241.42,241.48,6226.0
2023-08-31 14:40:00,241.42,241.68,241.35,241.51,3943.0,241.42,241.68,241.35,241.51,3943.0
2023-08-31 14:50:00,241.42,241.46,241.21,241.32,4208.0,241.42,241.46,241.21,241.32,4208.0
2023-08-31 15:00:00,241.34,241.54,241.29,241.54,2910.0,241.34,241.54,241.29,241.54,2910.0
2023-08-31 15:10:00,241.58,241.64,241.37,241.42,5387.0,241.58,241.64,241.37,241.42,5387.0
2023-08-31 15:20:00,241.46,241.75,241.45,241.58,5427.0,241.46,241.75,241.45,241.58,5427.0
2023-08-31 15:30:00,241.59,241.64,241.25,241.44,6540.0,241.59,241.64,241.25,241.44,6540.0
2023-08-31 15:40:00,241.44,241.69,241.24,241.24,6795.0,241.44,241.69,241.24,241.24,6795.0
2023-08-31 15:50:00,241.15,241.15,239.89,240.44,106824.0,241.15,241.15,239.89,240.44,106824.0
2023-09-01 09:30:00,242.21,242.58,241.24,241.36,24635.0,242.21,242.58,241.24,241.36,24635.0
2023-09-01 09:40:00,241.33,241.33,239.66,239.66,8017.0,241.33,241.33,239.66,239.66,8017.0
2023-09-01 09:50:00,239.73,241.33,239.73,241.12,5136.0,239.73,241.33,239.73,241.12,5136.0
2023-09-01 10:00:00,241.2,242.18,240.55,242.18,18968.0,241.2,242.18,240.55,242.18,18968.0
2023-09-01 10:10:00,242.1,242.6,242.07,242.52,9429.0,242.1,242.6,242.07,242.52,9429.0
2023-09-01 10:20:00,242.47,242.83,242.21,242.83,10143.0,242.47,242.83,242.21,242.83,10143.0
2023-09-01 10:30:00,242.85,242.91,242.14,242.45,11375.0,242.85,242.91,242.14,242.45,11375.0
2023-09-01 10:40:00,242.42,242.64,242.16,242.47,15976.0,242.42,242.64,242.16,242.47,15976.0
2023-09-01 10:50:00,242.56,243.19,242.34,242.88,63877.0,242.56,243.19,242.34,242.88,63877.0
2023-09-01 11:00:00,242.89,243.19,242.43,242.98,19094.0,242.89,243.19,242.43,242.98,19094.0
2023-09-01 11:10:00,242.92,243.3,242.74,243.3,9611.0,242.92,243.3,242.74,243.3,9611.0
2023-09-01 11:20:00,243.28,243.78,243.28,243.48,17799.0,243.28,243.78,243.28,243.48,17799.0
2023-09-01 11:30:00,243.56,243.83,243.36,243.64,15597.0,243.56,243.83,243.36,243.64,15597.0
2023-09-01 11:40:00,243.63,243.63,242.95,242.97,16128.0,243.63,243.63,242.95,242.97,16128.0
2023-09-01 11:50:00,242.93,243.02,242.64,242.84,5754.0,242.93,243.02,242.64,242.84,5754.0
2023-09-01 12:00:00,242.74,243.0,242.63,242.86,10021.0,242.74,243.0,242.63,242.86,10021.0
2023-09-01 12:10:00,242.77,242.87,242.71,242.87,1254.0,242.77,242.87,242.71,242.87,1254.0
2023-09-01 12:20:00,242.97,243.48,242.97,243.26,7148.0,242.97,243.48,242.97,243.26,7148.0
2023-09-01 12:30:00,243.34,243.46,243.14,243.14,3693.0,243.34,243.46,243.14,243.14,3693.0
2023-09-01 12:40:00,243.1,243.16,242.72,243.06,3169.0,243.1,243.16,242.72,243.06,3169.0
2023-09-01 12:50:00,243.13,243.35,243.07,243.16,3393.0,243.13,243.35,243.07,243.16,3393.0
2023-09-01 13:00:00,242.8,242.93,242.8,242.92,581.0,242.8,242.93,242.8,242.92,581.0
2023-09-01 13:10:00,242.75,242.98,242.75,242.81,2994.0,242.75,242.98,242.75,242.81,2994.0
2023-09-01 13:20:00,242.79,242.99,242.72,242.79,3940.0,242.79,242.99,242.72,242.79,3940.0
2023-09-01 13:30:00,242.75,243.03,242.75,243.03,6797.0,242.75,243.03,242.75,243.03,6797.0
2023-09-01 13:40:00,243.03,243.03,242.6,242.68,9767.0,243.03,243.03,242.6,242.68,9767.0
2023-09-01 13:50:00,242.62,242.93,242.61,242.93,1875.0,242.62,242.93,242.61,242.93,1875.0
2023-09-01 14:00:00,243.01,243.02,242.81,242.84,3571.0,243.01,243.02,242.81,242.84,3571.0
2023-09-01 14:10:00,242.83,242.98,242.68,242.73,4764.0,242.83,242.98,242.68,242.73,4764.0
2023-09-01 14:20:00,242.75,242.79,242.02,242.24,23185.0,242.75,242.79,242.02,242.24,23185.0
2023-09-01 14:30:00,242.21,242.28,242.05,242.24,5057.0,242.21,242.28,242.05,242.24,5057.0
2023-09-01 14:40:00,242.24,242.6,242.24,242.45,8445.0,242.24,242.6,242.24,242.45,8445.0
2023-09-01 14:50:00,242.48,242.69,242.45,242.54,5278.0,242.48,242.69,242.45,242.54,5278.0
2023-09-01 15:00:00,242.69,242.86,242.6,242.8,8806.0,242.69,242.86,242.6,242.8,8806.0
2023-09-01 15:10:00,242.84,243.0,242.72,242.8,3088.0,242.84,243.0,242.72,242.8,3088.0
2023-09-01 15:20:00,242.81,243.14,242.76,243.14,9936.0,242.81,243.14,242.76,243.14,9936.0
2023-09-01 15:30:00,243.2,243.22,242.92,243.02,11976.0,243.2,243.22,242.92,243.02,11976.0
2023-09-01 15:40:00,243.02,243.46,243.02,243.31,14260.0,243.02,243.46,243.02,243.31,14260.0
2023-09-01 15:50:00,243.23,243.8,243.12,243.61,46432.0,243.23,243.8,243.12,243.61,46432.0
2023-09-05 09:30:00,243.43,244.52,241.28,242.44,53551.0,243.43,244.52,241.28,242.44,53551.0
2023-09-05 09:40:00,242.19,242.93,240.83,240.85,29424.0,242.19,242.93,240.83,240.85,29424.0
2023-09-05 09:50:00,240.87,241.78,240.57,240.96,31099.0,240.87,241.78,240.57,240.96,31099.0
2023-09-05 10:00:00,241.05,241.3,240.64,240.81,19480.0,241.05,241.3,240.64,240.81,19480.0
2023-09-05 10:10:00,240.77,241.11,240.37,241.11,20543.0,240.77,241.11,240.37,241.11,20543.0
2023-09-05 10:20:00,241.31,242.99,241.31,242.38,8127.0,241.31,242.99,241.31,242.38,8127.0
2023-09-05 10:30:00,242.39,242.74,242.08,242.68,8176.0,242.39,242.74,242.08,242.68,8176.0
2023-09-05 10:40:00,242.69,243.4,242.55,243.34,9483.0,242.69,243.4,242.55,243.34,9483.0
2023-09-05 10:50:00,243.31,243.63,243.0,243.46,12900.0,243.31,243.63,243.0,243.46,12900.0
2023-09-05 11:00:00,243.52,245.15,243.5,244.83,16525.0,243.52,245.15,243.5,244.83,16525.0
2023-09-05 11:10:00,244.86,245.49,244.86,245.18,14293.0,244.86,245.49,244.86,245.18,14293.0
2023-09-05 11:20:00,245.27,245.58,244.93,245.25,41001.0,245.27,245.58,244.93,245.25,41001.0
2023-09-05 11:30:00,245.38,245.64,244.97,245.36,14662.0,245.38,245.64,244.97,245.36,14662.0
2023-09-05 11:40:00,245.42,245.64,245.08,245.32,10385.0,245.42,245.64,245.08,245.32,10385.0
2023-09-05 11:50:00,245.21,245.51,244.97,245.27,9028.0,245.21,245.51,244.97,245.27,9028.0
2023-09-05 12:00:00,245.26,245.48,244.8,244.95,9717.0,245.26,245.48,244.8,244.95,9717.0
2023-09-05 12:10:00,245.02,245.52,244.74,245.24,15346.0,245.02,245.52,244.74,245.24,15346.0
2023-09-05 12:20:00,245.11,245.37,244.76,244.93,8176.0,245.11,245.37,244.76,244.93,8176.0
2023-09-05 12:30:00,244.89,245.35,244.88,245.22,3861.0,244.89,245.35,244.88,245.22,3861.0
2023-09-05 12:40:00,245.13,245.77,245.12,245.66,10008.0,245.13,245.77,245.12,245.66,10008.0
2023-09-05 12:50:00,245.6,245.69,245.39,245.62,7599.0,245.6,245.69,245.39,245.62,7599.0
2023-09-05 13:00:00,245.61,245.69,245.3,245.44,8077.0,245.61,245.69,245.3,245.44,8077.0
2023-09-05 13:10:00,245.47,245.47,245.15,245.31,6200.0,245.47,245.47,245.15,245.31,6200.0
2023-09-05 13:20:00,245.34,245.47,245.09,245.19,9675.0,245.34,245.47,245.09,245.19,9675.0
2023-09-05 13:30:00,245.2,245.83,245.2,245.82,10529.0,245.2,245.83,245.2,245.82,10529.0
2023-09-05 13:40:00,245.79,245.96,245.59,245.95,11852.0,245.79,245.96,245.59,245.95,11852.0
2023-09-05 13:50:00,245.96,246.07,245.68,246.07,10375.0,245.96,246.07,245.68,246.07,10375.0
2023-09-05 14:00:00,246.07,246.31,245.86,246.1,9161.0,246.07,246.31,245.86,246.1,9161.0
2023-09-05 14:10:00,246.11,246.5,246.0,246.48,5169.0,246.11,246.5,246.0,246.48,5169.0
2023-09-05 14:20:00,246.49,246.91,246.37,246.82,10301.0,246.49,246.91,246.37,246.82,10301.0
2023-09-05 14:30:00,246.87,246.92,246.62,246.66,16227.0,246.87,246.92,246.62,246.66,16227.0
2023-09-05 14:40:00,246.76,246.95,246.63,246.91,15809.0,246.76,246.95,246.63,246.91,15809.0
2023-09-05 14:50:00,246.92,247.12,246.8,246.92,7722.0,246.92,247.12,246.8,246.92,7722.0
2023-09-05 15:00:00,246.94,246.94,246.36,246.49,8248.0,246.94,246.94,246.36,246.49,8248.0
2023-09-05 15:10:00,246.55,246.55,245.84,245.89,6975.0,246.55,246.55,245.84,245.89,6975.0
2023-09-05 15:20:00,245.96,246.14,245.86,246.14,7642.0,245.96,246.14,245.86,246.14,7642.0
2023-09-05 15:30:00,246.19,246.19,245.84,246.12,10386.0,246.19,246.19,245.84,246.12,10386.0
2023-09-05 15:40:00,246.05,246.32,245.88,245.92,12728.0,246.05,246.32,245.88,245.92,12728.0
2023-09-05 15:50:00,245.86,245.87,245.38,245.54,65138.0,245.86,245.87,245.38,245.54,65138.0
2023-09-06 09:30:00,244.47,246.04,244.47,245.87,28009.0,244.47,246.04,244.47,245.87,28009.0
2023-09-06 09:40:00,245.91,246.81,245.84,245.86,6386.0,245.91,246.81,245.84,245.86,6386.0
2023-09-06 09:50:00,246.15,246.8,245.88,246.14,11094.0,246.15,246.8,245.88,246.14,11094.0
2023-09-06 10:00:00,245.75,246.16,245.17,245.86,45297.0,245.75,246.16,245.17,245.86,45297.0
2023-09-06 10:10:00,245.73,246.31,245.24,246.31,32105.0,245.73,246.31,245.24,246.31,32105.0
2023-09-06 10:20:00,246.34,247.26,246.18,246.81,25811.0,246.34,247.26,246.18,246.81,25811.0
2023-09-06 10:30:00,246.72,247.5,246.5,247.36,36849.0,246.72,247.5,246.5,247.36,36849.0
2023-09-06 10:40:00,247.36,247.46,246.5,246.5,28848.0,247.36,247.46,246.5,246.5,28848.0
2023-09-06 10:50:00,246.45,246.7,245.96,246.06,12313.0,246.45,246.7,245.96,246.06,12313.0
2023-09-06 11:00:00,246.06,246.38,245.86,245.97,10965.0,246.06,246.38,245.86,245.97,10965.0
2023-09-06 11:10:00,245.94,246.5,245.85,246.39,7024.0,245.94,246.5,245.85,246.39,7024.0
2023-09-06 11:20:00,246.5,246.83,246.38,246.81,29822.0,246.5,246.83,246.38,246.81,29822.0
2023-09-06 11:30:00,246.84,246.93,246.5,246.67,15207.0,246.84,246.93,246.5,246.67,15207.0
2023-09-06 11:40:00,246.65,246.73,246.34,246.43,12684.0,246.65,246.73,246.34,246.43,12684.0
2023-09-06 11:50:00,246.41,246.54,246.15,246.27,6475.0,246.41,246.54,246.15,246.27,6475.0
2023-09-06 12:00:00,246.26,246.83,246.23,246.24,12818.0,246.26,246.83,246.23,246.24,12818.0
2023-09-06 12:10:00,246.33,246.64,246.29,246.4,12903.0,246.33,246.64,246.29,246.4,12903.0
2023-09-06 12:20:00,246.43,246.43,245.57,245.71,6212.0,246.43,246.43,245.57,245.71,6212.0
2023-09-06 12:30:00,245.54,246.01,245.46,245.87,5745.0,245.54,246.01,245.46,245.87,5745.0
2023-09-06 12:40:00,245.95,245.95,245.53,245.86,10388.0,245.95,245.95,245.53,245.86,10388.0
2023-09-06 12:50:00,245.87,246.03,245.79,246.0,7715.0,245.87,246.03,245.79,246.0,7715.0
2023-09-06 13:00:00,246.0,246.14,245.93,246.07,12193.0,246.0,246.14,245.93,246.07,12193.0
2023-09-06 13:10:00,246.13,246.39,245.95,246.32,12540.0,246.13,246.39,245.95,246.32,12540.0
2023-09-06 13:20:00,246.43,246.52,246.18,246.42,10651.0,246.43,246.52,246.18,246.42,10651.0
2023-09-06 13:30:00,246.37,246.57,246.14,246.49,7064.0,246.37,246.57,246.14,246.49,7064.0
2023-09-06 13:40:00,246.4,246.56,246.23,246.54,6879.0,246.4,246.56,246.23,246.54,6879.0
2023-09-06 13:50:00,246.51,246.52,246.25,246.28,8490.0,246.51,246.52,246.25,246.28,8490.0
2023-09-06 14:00:00,246.26,246.35,246.06,246.24,6881.0,246.26,246.35,246.06,246.24,6881.0
2023-09-06 14:10:00,246.18,246.33,246.03,246.27,8990.0,246.18,246.33,246.03,246.27,8990.0
2023-09-06 14:20:00,246.34,246.5,246.08,246.5,8155.0,246.34,246.5,246.08,246.5,8155.0
2023-09-06 14:30:00,246.5,246.63,246.37,246.63,5563.0,246.5,246.63,246.37,246.63,5563.0
2023-09-06 14:40:00,246.63,247.11,246.51,247.1,56029.0,246.63,247.11,246.51,247.1,56029.0
2023-09-06 14:50:00,247.12,247.41,247.06,247.2,3953.0,247.12,247.41,247.06,247.2,3953.0
2023-09-06 15:00:00,247.14,247.17,246.7,246.7,8450.0,247.14,247.17,246.7,246.7,8450.0
2023-09-06 15:10:00,246.67,246.75,246.18,246.64,43961.0,246.67,246.75,246.18,246.64,43961.0
2023-09-06 15:20:00,246.71,246.72,246.01,246.14,14455.0,246.71,246.72,246.01,246.14,14455.0
2023-09-06 15:30:00,246.17,246.35,245.97,246.04,23863.0,246.17,246.35,245.97,246.04,23863.0
2023-09-06 15:40:00,246.01,246.13,245.86,246.06,23209.0,246.01,246.13,245.86,246.06,23209.0
2023-09-06 15:50:00,246.18,246.78,246.07,246.63,84213.0,246.18,246.78,246.07,246.63,84213.0
2023-09-07 09:30:00,246.05,246.47,239.7,240.45,58695.0,246.05,246.47,239.7,240.45,58695.0
2023-09-07 09:40:00,240.61,242.39,240.57,240.57,13191.0,240.61,242.39,240.57,240.57,13191.0
2023-09-07 09:50:00,240.33,240.96,239.26,240.12,27356.0,240.33,240.96,239.26,240.12,27356.0
2023-09-07 10:00:00,240.22,240.45,238.94,239.92,25983.0,240.22,240.45,238.94,239.92,25983.0
2023-09-07 10:10:00,240.24,240.79,240.01,240.45,11784.0,240.24,240.79,240.01,240.45,11784.0
2023-09-07 10:20:00,240.48,240.92,240.01,240.01,10546.0,240.48,240.92,240.01,240.01,10546.0
2023-09-07 10:30:00,240.12,240.52,239.65,240.51,11444.0,240.12,240.52,239.65,240.51,11444.0
2023-09-07 10:40:00,240.51,241.28,240.5,240.6,9522.0,240.51,241.28,240.5,240.6,9522.0
2023-09-07 10:50:00,240.55,240.61,238.75,238.87,19004.0,240.55,240.61,238.75,238.87,19004.0
2023-09-07 11:00:00,238.76,239.01,238.1,238.1,12946.0,238.76,239.01,238.1,238.1,12946.0
2023-09-07 11:10:00,238.01,238.39,237.55,237.78,30532.0,238.01,238.39,237.55,237.78,30532.0
2023-09-07 11:20:00,237.83,238.13,235.99,236.44,46316.0,237.83,238.13,235.99,236.44,46316.0
2023-09-07 11:30:00,236.42,237.24,235.82,237.24,22425.0,236.42,237.24,235.82,237.24,22425.0
2023-09-07 11:40:00,237.09,237.35,236.26,237.31,12171.0,237.09,237.35,236.26,237.31,12171.0
2023-09-07 11:50:00,237.42,238.18,237.32,237.93,20257.0,237.42,238.18,237.32,237.93,20257.0
2023-09-07 12:00:00,237.98,238.89,237.98,238.69,10934.0,237.98,238.89,237.98,238.69,10934.0
2023-09-07 12:10:00,238.68,239.12,238.68,239.12,3393.0,238.68,239.12,238.68,239.12,3393.0
2023-09-07 12:20:00,239.1,239.65,238.88,239.5,6816.0,239.1,239.65,238.88,239.5,6816.0
2023-09-07 12:30:00,239.77,239.92,239.61,239.84,4641.0,239.77,239.92,239.61,239.84,4641.0
2023-09-07 12:40:00,239.87,240.01,239.54,239.55,6387.0,239.87,240.01,239.54,239.55,6387.0
2023-09-07 12:50:00,239.59,239.65,239.39,239.54,6264.0,239.59,239.65,239.39,239.54,6264.0
2023-09-07 13:00:00,239.5,240.09,239.5,239.92,4013.0,239.5,240.09,239.5,239.92,4013.0
2023-09-07 13:10:00,240.06,240.22,239.94,240.09,6161.0,240.06,240.22,239.94,240.09,6161.0
2023-09-07 13:20:00,240.23,240.31,240.04,240.18,8288.0,240.23,240.31,240.04,240.18,8288.0
2023-09-07 13:30:00,240.33,240.38,239.82,240.13,6057.0,240.33,240.38,239.82,240.13,6057.0
2023-09-07 13:40:00,240.06,240.78,240.05,240.44,6828.0,240.06,240.78,240.05,240.44,6828.0
2023-09-07 13:50:00,240.44,240.67,240.42,240.46,3756.0,240.44,240.67,240.42,240.46,3756.0
2023-09-07 14:00:00,240.5,240.83,240.39,240.74,5688.0,240.5,240.83,240.39,240.74,5688.0
2023-09-07 14:10:00,240.82,241.44,240.78,241.43,7479.0,240.82,241.44,240.78,241.43,7479.0
2023-09-07 14:20:00,241.5,241.59,240.83,240.83,20896.0,241.5,241.59,240.83,240.83,20896.0
2023-09-07 14:30:00,240.84,241.42,240.75,241.29,16015.0,240.84,241.42,240.75,241.29,16015.0
2023-09-07 14:40:00,241.39,241.75,241.38,241.57,9652.0,241.39,241.75,241.38,241.57,9652.0
2023-09-07 14:50:00,241.64,241.74,241.22,241.29,6977.0,241.64,241.74,241.22,241.29,6977.0
2023-09-07 15:00:00,241.33,241.4,240.99,241.07,16633.0,241.33,241.4,240.99,241.07,16633.0
2023-09-07 15:10:00,241.19,241.57,241.13,241.4,15714.0,241.19,241.57,241.13,241.4,15714.0
2023-09-07 15:20:00,241.44,241.55,241.17,241.45,15168.0,241.44,241.55,241.17,241.45,15168.0
2023-09-07 15:30:00,241.44,241.58,241.11,241.15,17338.0,241.44,241.58,241.11,241.15,17338.0
2023-09-07 15:40:00,241.18,241.74,241.1,241.54,26265.0,241.18,241.74,241.1,241.54,26265.0
2023-09-07 15:50:00,241.77,241.9,241.14,241.41,115649.0,241.77,241.9,241.14,241.41,115649.0
2023-09-08 09:30:00,241.42,243.53,241.42,243.17,26027.0,241.42,243.53,241.42,243.17,26027.0
2023-09-08 09:40:00,242.44,242.44,241.79,242.43,4827.0,242.44,242.44,241.79,242.43,4827.0
2023-09-08 09:50:00,242.43,242.44,240.92,241.09,28233.0,242.43,242.44,240.92,241.09,28233.0
2023-09-08 10:00:00,240.87,241.77,240.67,240.94,9702.0,240.87,241.77,240.67,240.94,9702.0
2023-09-08 10:10:00,240.91,241.45,240.83,241.17,6862.0,240.91,241.45,240.83,241.17,6862.0
2023-09-08 10:20:00,241.19,241.41,240.82,240.82,4911.0,241.19,241.41,240.82,240.82,4911.0
2023-09-08 10:30:00,240.88,241.07,239.74,239.75,17973.0,240.88,241.07,239.74,239.75,17973.0
2023-09-08 10:40:00,239.81,239.93,239.1,239.56,10730.0,239.81,239.93,239.1,239.56,10730.0
2023-09-08 10:50:00,239.63,239.74,238.26,238.3,20601.0,239.63,239.74,238.26,238.3,20601.0
2023-09-08 11:00:00,238.31,238.92,238.09,238.16,20295.0,238.31,238.92,238.09,238.16,20295.0
2023-09-08 11:10:00,238.05,238.79,237.9,238.73,11870.0,238.05,238.79,237.9,238.73,11870.0
2023-09-08 11:20:00,238.73,239.07,238.63,238.75,7968.0,238.73,239.07,238.63,238.75,7968.0
2023-09-08 11:30:00,238.75,239.34,238.75,239.0,8723.0,238.75,239.34,238.75,239.0,8723.0
2023-09-08 11:40:00,238.97,238.99,238.44,238.62,7971.0,238.97,238.99,238.44,238.62,7971.0
2023-09-08 11:50:00,238.46,238.81,238.36,238.39,8799.0,238.46,238.81,238.36,238.39,8799.0
2023-09-08 12:00:00,238.4,238.82,238.32,238.66,9680.0,238.4,238.82,238.32,238.66,9680.0
2023-09-08 12:10:00,238.48,239.04,238.23,239.04,7993.0,238.48,239.04,238.23,239.04,7993.0
2023-09-08 12:20:00,239.06,239.07,238.48,238.49,6073.0,239.06,239.07,238.48,238.49,6073.0
2023-09-08 12:30:00,238.58,238.58,238.08,238.12,10912.0,238.58,238.58,238.08,238.12,10912.0
2023-09-08 12:40:00,238.18,238.53,237.51,237.64,14259.0,238.18,238.53,237.51,237.64,14259.0
2023-09-08 12:50:00,237.53,237.81,237.45,237.72,7692.0,237.53,237.81,237.45,237.72,7692.0
2023-09-08 13:00:00,237.79,237.98,237.46,237.69,4893.0,237.79,237.98,237.46,237.69,4893.0
2023-09-08 13:10:00,237.59,237.7,237.36,237.7,7320.0,237.59,237.7,237.36,237.7,7320.0
2023-09-08 13:20:00,237.7,237.7,237.25,237.34,6227.0,237.7,237.7,237.25,237.34,6227.0
2023-09-08 13:30:00,237.38,237.62,237.35,237.57,3881.0,237.38,237.62,237.35,237.57,3881.0
2023-09-08 13:40:00,237.57,237.83,237.56,237.83,5801.0,237.57,237.83,237.56,237.83,5801.0
2023-09-08 13:50:00,237.82,237.84,237.48,237.55,4486.0,237.82,237.84,237.48,237.55,4486.0
2023-09-08 14:00:00,237.56,237.77,237.55,237.7,3821.0,237.56,237.77,237.55,237.7,3821.0
2023-09-08 14:10:00,237.64,237.66,236.76,237.0,8103.0,237.64,237.66,236.76,237.0,8103.0
2023-09-08 14:20:00,237.07,237.22,236.89,237.06,11363.0,237.07,237.22,236.89,237.06,11363.0
2023-09-08 14:30:00,237.0,237.1,236.76,236.77,5655.0,237.0,237.1,236.76,236.77,5655.0
2023-09-08 14:40:00,236.79,237.44,236.79,237.14,5335.0,236.79,237.44,236.79,237.14,5335.0
2023-09-08 14:50:00,237.14,237.15,236.92,236.97,5030.0,237.14,237.15,236.92,236.97,5030.0
2023-09-08 15:00:00,236.98,236.99,236.7,236.74,9840.0,236.98,236.99,236.7,236.74,9840.0
2023-09-08 15:10:00,236.77,236.8,236.56,236.63,9865.0,236.77,236.8,236.56,236.63,9865.0
2023-09-08 15:20:00,236.59,237.36,236.56,237.27,9565.0,236.59,237.36,236.56,237.27,9565.0
2023-09-08 15:30:00,237.21,237.34,236.95,237.01,11198.0,237.21,237.34,236.95,237.01,11198.0
2023-09-08 15:40:00,236.98,237.33,236.97,237.26,18994.0,236.98,237.33,236.97,237.26,18994.0
2023-09-08 15:50:00,237.24,238.03,237.15,237.98,92178.0,237.24,238.03,237.15,237.98,92178.0
2023-09-11 09:30:00,239.31,240.59,238.78,239.57,27241.0,239.31,240.59,238.78,239.57,27241.0
2023-09-11 09:40:00,239.57,240.5,239.29,240.5,16755.0,239.57,240.5,239.29,240.5,16755.0
2023-09-11 09:50:00,240.6,241.22,239.85,240.44,24496.0,240.6,241.22,239.85,240.44,24496.0
2023-09-11 10:00:00,240.43,240.81,240.1,240.66,19947.0,240.43,240.81,240.1,240.66,19947.0
2023-09-11 10:10:00,240.68,241.21,239.59,239.8,21492.0,240.68,241.21,239.59,239.8,21492.0
2023-09-11 10:20:00,239.66,240.9,239.66,240.58,15308.0,239.66,240.9,239.66,240.58,15308.0
2023-09-11 10:30:00,240.39,240.57,239.78,239.79,16445.0,240.39,240.57,239.78,239.79,16445.0
2023-09-11 10:40:00,239.55,240.77,239.53,240.26,12873.0,239.55,240.77,239.53,240.26,12873.0
2023-09-11 10:50:00,240.23,240.24,239.45,239.83,7842.0,240.23,240.24,239.45,239.83,7842.0
2023-09-11 11:00:00,239.86,239.94,239.5,239.58,9689.0,239.86,239.94,239.5,239.58,9689.0
2023-09-11 11:10:00,239.48,240.1,239.4,239.95,11048.0,239.48,240.1,239.4,239.95,11048.0
2023-09-11 11:20:00,239.94,240.71,239.92,240.65,5991.0,239.94,240.71,239.92,240.65,5991.0
2023-09-11 11:30:00,240.54,240.79,240.49,240.73,5052.0,240.54,240.79,240.49,240.73,5052.0
2023-09-11 11:40:00,240.79,240.79,240.2,240.23,7002.0,240.79,240.79,240.2,240.23,7002.0
2023-09-11 11:50:00,240.28,240.85,240.28,240.43,5701.0,240.28,240.85,240.28,240.43,5701.0
2023-09-11 12:00:00,240.43,240.98,240.34,240.93,6897.0,240.43,240.98,240.34,240.93,6897.0
2023-09-11 12:10:00,240.97,241.33,240.79,240.79,8045.0,240.97,241.33,240.79,240.79,8045.0
2023-09-11 12:20:00,240.9,241.67,240.77,241.41,4412.0,240.9,241.67,240.77,241.41,4412.0
2023-09-11 12:30:00,241.42,241.42,240.7,240.9,17610.0,241.42,241.42,240.7,240.9,17610.0
2023-09-11 12:40:00,240.82,241.13,240.81,241.05,4313.0,240.82,241.13,240.81,241.05,4313.0
2023-09-11 12:50:00,241.0,241.13,240.86,240.95,3567.0,241.0,241.13,240.86,240.95,3567.0
2023-09-11 13:00:00,241.07,241.67,240.95,241.47,8297.0,241.07,241.67,240.95,241.47,8297.0
2023-09-11 13:10:00,241.6,241.75,241.35,241.73,7947.0,241.6,241.75,241.35,241.73,7947.0
2023-09-11 13:20:00,241.75,242.51,241.75,242.51,6860.0,241.75,242.51,241.75,242.51,6860.0
2023-09-11 13:30:00,242.43,243.1,242.43,243.05,11035.0,242.43,243.1,242.43,243.05,11035.0
2023-09-11 13:40:00,243.1,243.29,242.97,242.97,7344.0,243.1,243.29,242.97,242.97,7344.0
2023-09-11 13:50:00,242.97,243.52,242.97,243.47,12870.0,242.97,243.52,242.97,243.47,12870.0
2023-09-11 14:00:00,243.43,243.43,243.01,243.2,5016.0,243.43,243.43,243.01,243.2,5016.0
2023-09-11 14:10:00,243.27,243.52,243.27,243.46,8289.0,243.27,243.52,243.27,243.46,8289.0
2023-09-11 14:20:00,243.49,243.68,243.0,243.68,22493.0,243.49,243.68,243.0,243.68,22493.0
2023-09-11 14:30:00,243.72,243.77,243.5,243.52,3950.0,243.72,243.77,243.5,243.52,3950.0
2023-09-11 14:40:00,243.5,243.54,243.17,243.17,4081.0,243.5,243.54,243.17,243.17,4081.0
2023-09-11 14:50:00,243.13,243.24,243.0,243.04,11825.0,243.13,243.24,243.0,243.04,11825.0
2023-09-11 15:00:00,243.05,243.05,242.68,242.76,6899.0,243.05,243.05,242.68,242.76,6899.0
2023-09-11 15:10:00,242.8,243.15,242.7,243.15,8383.0,242.8,243.15,242.7,243.15,8383.0
2023-09-11 15:20:00,243.11,243.6,243.11,243.54,7389.0,243.11,243.6,243.11,243.54,7389.0
2023-09-11 15:30:00,243.52,243.83,243.33,243.71,20233.0,243.52,243.83,243.33,243.71,20233.0
2023-09-11 15:40:00,243.77,243.81,243.33,243.38,14254.0,243.77,243.81,243.33,243.38,14254.0
2023-09-11 15:50:00,243.31,243.64,243.09,243.26,62573.0,243.31,243.64,243.09,243.26,62573.0
2023-09-12 09:30:00,241.9,242.05,239.51,239.56,27195.0,241.9,242.05,239.51,239.56,27195.0
2023-09-12 09:40:00,239.7,240.04,239.2,239.62,14494.0,239.7,240.04,239.2,239.62,14494.0
2023-09-12 09:50:00,239.43,241.07,239.23,241.02,12111.0,239.43,241.07,239.23,241.02,12111.0
2023-09-12 10:00:00,241.0,241.19,240.38,240.38,5613.0,241.0,241.19,240.38,240.38,5613.0
2023-09-12 10:10:00,240.4,240.84,240.32,240.8,7182.0,240.4,240.84,240.32,240.8,7182.0
2023-09-12 10:20:00,240.67,240.68,239.94,240.06,4404.0,240.67,240.68,239.94,240.06,4404.0
2023-09-12 10:30:00,239.85,239.91,239.32,239.35,7661.0,239.85,239.91,239.32,239.35,7661.0
2023-09-12 10:40:00,239.35,239.42,238.9,239.23,5258.0,239.35,239.42,238.9,239.23,5258.0
2023-09-12 10:50:00,239.17,239.33,238.91,239.1,6058.0,239.17,239.33,238.91,239.1,6058.0
2023-09-12 11:00:00,239.2,239.26,237.94,238.12,12205.0,239.2,239.26,237.94,238.12,12205.0
2023-09-12 11:10:00,237.95,238.12,237.71,237.86,4797.0,237.95,238.12,237.71,237.86,4797.0
2023-09-12 11:20:00,237.85,237.85,237.45,237.85,8486.0,237.85,237.85,237.45,237.85,8486.0
2023-09-12 11:30:00,237.82,238.09,237.63,237.8,8260.0,237.82,238.09,237.63,237.8,8260.0
2023-09-12 11:40:00,237.69,237.89,237.42,237.81,5220.0,237.69,237.89,237.42,237.81,5220.0
2023-09-12 11:50:00,237.66,237.8,237.43,237.62,3729.0,237.66,237.8,237.43,237.62,3729.0
2023-09-12 12:00:00,237.7,238.27,237.67,237.95,13807.0,237.7,238.27,237.67,237.95,13807.0
2023-09-12 12:10:00,237.95,238.1,237.91,237.98,4409.0,237.95,238.1,237.91,237.98,4409.0
2023-09-12 12:20:00,237.91,238.48,237.82,238.39,6136.0,237.91,238.48,237.82,238.39,6136.0
2023-09-12 12:30:00,238.39,238.39,237.95,238.06,12029.0,238.39,238.39,237.95,238.06,12029.0
2023-09-12 12:40:00,238.01,238.2,237.85,237.91,9555.0,238.01,238.2,237.85,237.91,9555.0
2023-09-12 12:50:00,237.98,237.98,237.46,237.73,7576.0,237.98,237.98,237.46,237.73,7576.0
2023-09-12 13:00:00,237.67,238.03,237.64,237.72,8086.0,237.67,238.03,237.64,237.72,8086.0
2023-09-12 13:10:00,237.71,237.97,237.52,237.59,7101.0,237.71,237.97,237.52,237.59,7101.0
2023-09-12 13:20:00,237.68,238.38,237.68,238.38,5264.0,237.68,238.38,237.68,238.38,5264.0
2023-09-12 13:30:00,238.29,238.83,238.29,238.76,9413.0,238.29,238.83,238.29,238.76,9413.0
2023-09-12 13:40:00,238.8,238.8,237.75,237.94,4276.0,238.8,238.8,237.75,237.94,4276.0
2023-09-12 13:50:00,237.88,237.94,237.49,237.73,7981.0,237.88,237.94,237.49,237.73,7981.0
2023-09-12 14:00:00,237.65,237.74,237.54,237.54,4278.0,237.65,237.74,237.54,237.54,4278.0
2023-09-12 14:10:00,237.62,237.67,237.33,237.4,3105.0,237.62,237.67,237.33,237.4,3105.0
2023-09-12 14:20:00,237.4,237.46,237.04,237.41,12825.0,237.4,237.46,237.04,237.41,12825.0
2023-09-12 14:30:00,237.35,237.79,237.14,237.79,7819.0,237.35,237.79,237.14,237.79,7819.0
2023-09-12 14:40:00,237.59,237.81,237.4,237.58,4867.0,237.59,237.81,237.4,237.58,4867.0
2023-09-12 14:50:00,237.55,237.55,237.11,237.13,9786.0,237.55,237.55,237.11,237.13,9786.0
2023-09-12 15:00:00,237.13,237.16,236.95,236.98,7090.0,237.13,237.16,236.95,236.98,7090.0
2023-09-12 15:10:00,236.95,237.22,236.91,237.0,6515.0,236.95,237.22,236.91,237.0,6515.0
2023-09-12 15:20:00,237.01,237.08,236.82,236.88,10669.0,237.01,237.08,236.82,236.88,10669.0
2023-09-12 15:30:00,236.93,236.93,236.34,236.46,14271.0,236.93,236.93,236.34,236.46,14271.0
2023-09-12 15:40:00,236.51,236.82,236.45,236.74,15255.0,236.51,236.82,236.45,236.74,15255.0
2023-09-12 15:50:00,236.77,236.81,236.41,236.48,59967.0,236.77,236.81,236.41,236.48,59967.0
2023-09-13 09:30:00,236.46,238.97,236.46,238.31,30797.0,236.46,238.97,236.46,238.31,30797.0
2023-09-13 09:40:00,238.29,239.32,238.24,239.32,28106.0,238.29,239.32,238.24,239.32,28106.0
2023-09-13 09:50:00,239.46,239.46,238.58,238.96,12595.0,239.46,239.46,238.58,238.96,12595.0
2023-09-13 10:00:00,239.27,239.27,237.97,238.24,10288.0,239.27,239.27,237.97,238.24,10288.0
2023-09-13 10:10:00,238.23,238.3,237.67,237.71,2959.0,238.23,238.3,237.67,237.71,2959.0
2023-09-13 10:20:00,237.91,239.47,237.79,239.39,8177.0,237.91,239.47,237.79,239.39,8177.0
2023-09-13 10:30:00,239.41,239.61,239.14,239.6,7476.0,239.41,239.61,239.14,239.6,7476.0
2023-09-13 10:40:00,240.02,240.21,239.87,240.14,5352.0,240.02,240.21,239.87,240.14,5352.0
2023-09-13 10:50:00,240.16,240.73,239.82,240.33,42182.0,240.16,240.73,239.82,240.33,42182.0
2023-09-13 11:00:00,240.36,240.77,240.3,240.44,49773.0,240.36,240.77,240.3,240.44,49773.0
2023-09-13 11:10:00,240.47,241.06,240.43,241.02,9560.0,240.47,241.06,240.43,241.02,9560.0
2023-09-13 11:20:00,241.01,241.26,240.74,240.97,15048.0,241.01,241.26,240.74,240.97,15048.0
2023-09-13 11:30:00,240.97,241.55,240.82,241.37,23846.0,240.97,241.55,240.82,241.37,23846.0
2023-09-13 11:40:00,241.37,241.85,241.02,241.82,27663.0,241.37,241.85,241.02,241.82,27663.0
2023-09-13 11:50:00,241.83,242.25,241.23,242.25,18457.0,241.83,242.25,241.23,242.25,18457.0
2023-09-13 12:00:00,242.25,242.4,241.96,241.96,25350.0,242.25,242.4,241.96,241.96,25350.0
2023-09-13 12:10:00,241.85,242.3,241.55,242.3,10537.0,241.85,242.3,241.55,242.3,10537.0
2023-09-13 12:20:00,242.3,242.48,242.23,242.34,8206.0,242.3,242.48,242.23,242.34,8206.0
2023-09-13 12:30:00,242.37,242.83,242.33,242.41,11194.0,242.37,242.83,242.33,242.41,11194.0
2023-09-13 12:40:00,242.27,242.46,241.9,242.34,7072.0,242.27,242.46,241.9,242.34,7072.0
2023-09-13 12:50:00,242.18,242.67,242.17,242.51,7279.0,242.18,242.67,242.17,242.51,7279.0
2023-09-13 13:00:00,242.54,242.64,242.36,242.51,8282.0,242.54,242.64,242.36,242.51,8282.0
2023-09-13 13:10:00,242.5,242.82,242.5,242.72,13138.0,242.5,242.82,242.5,242.72,13138.0
2023-09-13 13:20:00,242.75,243.03,242.62,242.96,7788.0,242.75,243.03,242.62,242.96,7788.0
2023-09-13 13:30:00,242.85,243.02,242.73,242.96,3806.0,242.85,243.02,242.73,242.96,3806.0
2023-09-13 13:40:00,242.92,242.94,242.32,242.32,19799.0,242.92,242.94,242.32,242.32,19799.0
2023-09-13 13:50:00,242.49,242.49,242.19,242.44,7419.0,242.49,242.49,242.19,242.44,7419.0
2023-09-13 14:00:00,242.37,242.51,242.17,242.4,7939.0,242.37,242.51,242.17,242.4,7939.0
2023-09-13 14:10:00,242.48,242.61,242.34,242.61,14326.0,242.48,242.61,242.34,242.61,14326.0
2023-09-13 14:20:00,242.48,242.82,242.4,242.63,6231.0,242.48,242.82,242.4,242.63,6231.0
2023-09-13 14:30:00,242.55,242.62,242.14,242.38,5082.0,242.55,242.62,242.14,242.38,5082.0
2023-09-13 14:40:00,242.3,242.43,242.12,242.21,9522.0,242.3,242.43,242.12,242.21,9522.0
2023-09-13 14:50:00,242.2,242.28,241.6,242.1,21667.0,242.2,242.28,241.6,242.1,21667.0
2023-09-13 15:00:00,242.03,242.09,241.16,241.32,11269.0,242.03,242.09,241.16,241.32,11269.0
2023-09-13 15:10:00,241.24,241.42,240.89,241.14,8009.0,241.24,241.42,240.89,241.14,8009.0
2023-09-13 15:20:00,241.22,241.27,240.69,240.88,12079.0,241.22,241.27,240.69,240.88,12079.0
2023-09-13 15:30:00,240.87,241.03,240.32,240.48,13425.0,240.87,241.03,240.32,240.48,13425.0
2023-09-13 15:40:00,240.44,240.64,240.3,240.5,17649.0,240.44,240.64,240.3,240.5,17649.0
2023-09-13 15:50:00,240.52,241.25,240.27,241.19,63050.0,240.52,241.25,240.27,241.19,63050.0
2023-09-14 09:30:00,243.12,243.31,240.17,241.35,38796.0,243.12,243.31,240.17,241.35,38796.0
2023-09-14 09:40:00,241.35,241.44,240.39,240.45,13386.0,241.35,241.44,240.39,240.45,13386.0
2023-09-14 09:50:00,240.65,240.66,238.43,239.06,27329.0,240.65,240.66,238.43,239.06,27329.0
2023-09-14 10:00:00,239.1,239.19,238.18,238.76,64625.0,239.1,239.19,238.18,238.76,64625.0
2023-09-14 10:10:00,238.72,239.53,238.6,239.22,20053.0,238.72,239.53,238.6,239.22,20053.0
2023-09-14 10:20:00,239.35,240.26,239.16,240.26,4823.0,239.35,240.26,239.16,240.26,4823.0
2023-09-14 10:30:00,240.27,241.27,240.27,241.08,8492.0,240.27,241.27,240.27,241.08,8492.0
2023-09-14 10:40:00,241.24,242.19,241.24,242.02,7960.0,241.24,242.19,241.24,242.02,7960.0
2023-09-14 10:50:00,241.99,242.47,241.87,242.36,6149.0,241.99,242.47,241.87,242.36,6149.0
2023-09-14 11:00:00,242.28,242.68,242.27,242.55,6598.0,242.28,242.68,242.27,242.55,6598.0
2023-09-14 11:10:00,242.63,242.78,242.26,242.6,9165.0,242.63,242.78,242.26,242.6,9165.0
2023-09-14 11:20:00,242.6,242.77,242.45,242.56,6255.0,242.6,242.77,242.45,242.56,6255.0
2023-09-14 11:30:00,242.65,242.67,242.23,242.37,4875.0,242.65,242.67,242.23,242.37,4875.0
2023-09-14 11:40:00,242.39,242.39,241.99,242.29,6402.0,242.39,242.39,241.99,242.29,6402.0
2023-09-14 11:50:00,242.5,243.02,242.5,243.0,1982.0,242.5,243.02,242.5,243.0,1982.0
2023-09-14 12:00:00,243.08,243.09,242.78,242.82,2818.0,243.08,243.09,242.78,242.82,2818.0
2023-09-14 12:10:00,242.85,243.5,242.82,243.5,9314.0,242.85,243.5,242.82,243.5,9314.0
2023-09-14 12:20:00,243.55,243.63,243.1,243.28,11229.0,243.55,243.63,243.1,243.28,11229.0
2023-09-14 12:30:00,243.3,243.56,242.75,243.06,9793.0,243.3,243.56,242.75,243.06,9793.0
2023-09-14 12:40:00,243.06,243.53,243.06,243.52,7972.0,243.06,243.53,243.06,243.52,7972.0
2023-09-14 12:50:00,243.52,244.15,243.46,243.96,11318.0,243.52,244.15,243.46,243.96,11318.0
2023-09-14 13:00:00,243.95,243.95,243.45,243.69,5097.0,243.95,243.95,243.45,243.69,5097.0
2023-09-14 13:10:00,243.75,243.88,243.5,243.62,5577.0,243.75,243.88,243.5,243.62,5577.0
2023-09-14 13:20:00,243.68,243.81,243.48,243.74,4280.0,243.68,243.81,243.48,243.74,4280.0
2023-09-14 13:30:00,243.69,243.9,243.62,243.8,3978.0,243.69,243.9,243.62,243.8,3978.0
2023-09-14 13:40:00,243.77,243.84,243.29,243.32,6228.0,243.77,243.84,243.29,243.32,6228.0
2023-09-14 13:50:00,243.27,243.27,242.63,242.72,18005.0,243.27,243.27,242.63,242.72,18005.0
2023-09-14 14:00:00,242.65,242.82,242.01,242.07,12255.0,242.65,242.82,242.01,242.07,12255.0
2023-09-14 14:10:00,242.0,242.29,241.72,242.24,8317.0,242.0,242.29,241.72,242.24,8317.0
2023-09-14 14:20:00,242.14,242.29,241.86,241.9,17461.0,242.14,242.29,241.86,241.9,17461.0
2023-09-14 14:30:00,241.83,242.34,241.8,242.18,8187.0,241.83,242.34,241.8,242.18,8187.0
2023-09-14 14:40:00,242.16,242.4,241.99,242.4,14627.0,242.16,242.4,241.99,242.4,14627.0
2023-09-14 14:50:00,242.4,242.87,242.29,242.87,9012.0,242.4,242.87,242.29,242.87,9012.0
2023-09-14 15:00:00,242.89,243.24,242.71,243.06,9509.0,242.89,243.24,242.71,243.06,9509.0
2023-09-14 15:10:00,242.99,243.23,242.94,242.97,11165.0,242.99,243.23,242.94,242.97,11165.0
2023-09-14 15:20:00,242.96,243.14,242.79,243.01,16560.0,242.96,243.14,242.79,243.01,16560.0
2023-09-14 15:30:00,242.98,243.21,242.86,243.15,19563.0,242.98,243.21,242.86,243.15,19563.0
2023-09-14 15:40:00,243.14,243.35,243.11,243.23,30252.0,243.14,243.35,243.11,243.23,30252.0
2023-09-14 15:50:00,243.25,243.34,242.49,242.82,69037.0,243.25,243.34,242.49,242.82,69037.0
2023-09-15 09:30:00,242.64,242.64,239.11,239.3,327407.0,242.64,242.64,239.11,239.3,327407.0
2023-09-15 09:40:00,239.23,239.28,237.43,238.19,20754.0,239.23,239.28,237.43,238.19,20754.0
2023-09-15 09:50:00,238.28,238.54,236.69,238.0,16813.0,238.28,238.54,236.69,238.0,16813.0
2023-09-15 10:00:00,237.41,237.41,235.56,235.84,18114.0,237.41,237.41,235.56,235.84,18114.0
2023-09-15 10:10:00,235.84,236.38,235.29,236.18,11066.0,235.84,236.38,235.29,236.18,11066.0
2023-09-15 10:20:00,236.13,236.74,235.39,235.69,8792.0,236.13,236.74,235.39,235.69,8792.0
2023-09-15 10:30:00,235.57,235.73,234.59,234.71,14908.0,235.57,235.73,234.59,234.71,14908.0
2023-09-15 10:40:00,234.59,234.71,233.7,234.26,16491.0,234.59,234.71,233.7,234.26,16491.0
2023-09-15 10:50:00,234.18,234.18,232.57,232.67,18374.0,234.18,234.18,232.57,232.67,18374.0
2023-09-15 11:00:00,232.46,233.71,232.46,233.4,15275.0,232.46,233.71,232.46,233.4,15275.0
2023-09-15 11:10:00,233.47,233.6,232.39,232.5,13923.0,233.47,233.6,232.39,232.5,13923.0
2023-09-15 11:20:00,232.4,232.85,232.19,232.8,8873.0,232.4,232.85,232.19,232.8,8873.0
2023-09-15 11:30:00,232.82,233.89,232.7,233.87,17377.0,232.82,233.89,232.7,233.87,17377.0
2023-09-15 11:40:00,233.95,234.39,233.73,234.02,7003.0,233.95,234.39,233.73,234.02,7003.0
2023-09-15 11:50:00,233.96,233.96,232.93,233.52,11103.0,233.96,233.96,232.93,233.52,11103.0
2023-09-15 12:00:00,233.61,234.35,233.54,233.77,7233.0,233.61,234.35,233.54,233.77,7233.0
2023-09-15 12:10:00,233.79,233.79,233.33,233.74,6344.0,233.79,233.79,233.33,233.74,6344.0
2023-09-15 12:20:00,233.72,234.11,233.72,233.96,7288.0,233.72,234.11,233.72,233.96,7288.0
2023-09-15 12:30:00,234.0,234.65,234.0,234.45,5069.0,234.0,234.65,234.0,234.45,5069.0
2023-09-15 12:40:00,234.45,234.94,234.41,234.94,5818.0,234.45,234.94,234.41,234.94,5818.0
2023-09-15 12:50:00,235.03,235.38,235.02,235.38,3541.0,235.03,235.38,235.02,235.38,3541.0
2023-09-15 13:00:00,235.53,235.6,234.93,235.02,3941.0,235.53,235.6,234.93,235.02,3941.0
2023-09-15 13:10:00,235.09,235.23,234.61,234.91,5631.0,235.09,235.23,234.61,234.91,5631.0
2023-09-15 13:20:00,234.8,235.01,234.69,234.8,4883.0,234.8,235.01,234.69,234.8,4883.0
2023-09-15 13:30:00,234.8,234.95,234.54,234.78,5215.0,234.8,234.95,234.54,234.78,5215.0
2023-09-15 13:40:00,234.88,234.89,234.5,234.51,5305.0,234.88,234.89,234.5,234.51,5305.0
2023-09-15 13:50:00,234.31,234.58,234.21,234.55,4787.0,234.31,234.58,234.21,234.55,4787.0
2023-09-15 14:00:00,234.5,234.7,234.28,234.45,4048.0,234.5,234.7,234.28,234.45,4048.0
2023-09-15 14:10:00,234.41,234.64,234.39,234.43,5000.0,234.41,234.64,234.39,234.43,5000.0
2023-09-15 14:20:00,234.54,234.54,234.25,234.46,5342.0,234.54,234.54,234.25,234.46,5342.0
2023-09-15 14:30:00,234.48,234.66,234.33,234.62,3200.0,234.48,234.66,234.33,234.62,3200.0
2023-09-15 14:40:00,234.64,234.84,234.58,234.66,3504.0,234.64,234.84,234.58,234.66,3504.0
2023-09-15 14:50:00,234.59,234.62,234.06,234.3,5050.0,234.59,234.62,234.06,234.3,5050.0
2023-09-15 15:00:00,234.3,234.3,233.92,234.27,7679.0,234.3,234.3,233.92,234.27,7679.0
2023-09-15 15:10:00,234.24,234.66,234.24,234.5,5356.0,234.24,234.66,234.24,234.5,5356.0
2023-09-15 15:20:00,234.49,235.07,234.36,234.89,8019.0,234.49,235.07,234.36,234.89,8019.0
2023-09-15 15:30:00,234.91,235.07,234.54,234.54,10643.0,234.91,235.07,234.54,234.54,10643.0
2023-09-15 15:40:00,234.54,234.65,234.21,234.55,15720.0,234.54,234.65,234.21,234.55,15720.0
2023-09-15 15:50:00,234.68,235.02,233.68,234.07,140042.0,234.68,235.02,233.68,234.07,140042.0
2023-09-18 09:30:00,233.11,235.48,232.8,234.78,31707.0,233.11,235.48,232.8,234.78,31707.0
2023-09-18 09:40:00,234.93,235.38,233.96,235.23,12448.0,234.93,235.38,233.96,235.23,12448.0
2023-09-18 09:50:00,235.61,235.81,234.71,235.04,10710.0,235.61,235.81,234.71,235.04,10710.0
2023-09-18 10:00:00,235.02,235.07,234.22,234.61,6814.0,235.02,235.07,234.22,234.61,6814.0
2023-09-18 10:10:00,234.72,235.19,234.5,235.14,8837.0,234.72,235.19,234.5,235.14,8837.0
2023-09-18 10:20:00,235.2,235.29,234.3,234.4,6595.0,235.2,235.29,234.3,234.4,6595.0
2023-09-18 10:30:00,234.42,234.73,234.09,234.34,3186.0,234.42,234.73,234.09,234.34,3186.0
2023-09-18 10:40:00,234.46,234.66,234.2,234.59,5042.0,234.46,234.66,234.2,234.59,5042.0
2023-09-18 10:50:00,234.53,235.2,234.32,235.17,3961.0,234.53,235.2,234.32,235.17,3961.0
2023-09-18 11:00:00,235.25,235.91,235.18,235.64,6504.0,235.25,235.91,235.18,235.64,6504.0
2023-09-18 11:10:00,235.6,236.36,235.55,236.19,6783.0,235.6,236.36,235.55,236.19,6783.0
2023-09-18 11:20:00,236.04,236.31,235.93,236.26,3399.0,236.04,236.31,235.93,236.26,3399.0
2023-09-18 11:30:00,236.25,236.48,235.66,235.66,6565.0,236.25,236.48,235.66,235.66,6565.0
2023-09-18 11:40:00,235.76,236.19,235.76,236.15,3315.0,235.76,236.19,235.76,236.15,3315.0
2023-09-18 11:50:00,236.24,236.55,236.24,236.54,2966.0,236.24,236.55,236.24,236.54,2966.0
2023-09-18 12:00:00,236.54,236.81,236.26,236.26,4697.0,236.54,236.81,236.26,236.26,4697.0
2023-09-18 12:10:00,236.38,236.46,236.19,236.46,1114.0,236.38,236.46,236.19,236.46,1114.0
2023-09-18 12:20:00,236.35,236.65,236.26,236.55,2546.0,236.35,236.65,236.26,236.55,2546.0
2023-09-18 12:30:00,236.67,236.8,236.45,236.8,2811.0,236.67,236.8,236.45,236.8,2811.0
2023-09-18 12:40:00,236.77,236.87,236.58,236.84,2634.0,236.77,236.87,236.58,236.84,2634.0
2023-09-18 12:50:00,236.73,236.84,236.55,236.72,3013.0,236.73,236.84,236.55,236.72,3013.0
2023-09-18 13:00:00,236.78,236.98,236.69,236.86,1869.0,236.78,236.98,236.69,236.86,1869.0
2023-09-18 13:10:00,236.72,236.84,236.65,236.76,2831.0,236.72,236.84,236.65,236.76,2831.0
2023-09-18 13:20:00,236.76,237.2,236.75,236.84,3611.0,236.76,237.2,236.75,236.84,3611.0
2023-09-18 13:30:00,236.91,237.12,236.89,237.07,3565.0,236.91,237.12,236.89,237.07,3565.0
2023-09-18 13:40:00,236.89,237.04,236.79,237.04,2900.0,236.89,237.04,236.79,237.04,2900.0
2023-09-18 13:50:00,237.03,237.05,236.93,237.0,2250.0,237.03,237.05,236.93,237.0,2250.0
2023-09-18 14:00:00,236.93,237.04,236.8,236.98,5164.0,236.93,237.04,236.8,236.98,5164.0
2023-09-18 14:10:00,236.95,237.24,236.82,237.2,4338.0,236.95,237.24,236.82,237.2,4338.0
2023-09-18 14:20:00,237.09,237.17,236.64,236.67,7571.0,237.09,237.17,236.64,236.67,7571.0
2023-09-18 14:30:00,236.64,236.92,236.64,236.87,6257.0,236.64,236.92,236.64,236.87,6257.0
2023-09-18 14:40:00,236.72,236.77,236.57,236.65,2481.0,236.72,236.77,236.57,236.65,2481.0
2023-09-18 14:50:00,236.53,236.57,235.93,236.21,7753.0,236.53,236.57,235.93,236.21,7753.0
2023-09-18 15:00:00,236.06,236.29,236.03,236.27,4500.0,236.06,236.29,236.03,236.27,4500.0
2023-09-18 15:10:00,236.32,236.46,236.2,236.36,5700.0,236.32,236.46,236.2,236.36,5700.0
2023-09-18 15:20:00,236.31,236.41,236.1,236.36,6476.0,236.31,236.41,236.1,236.36,6476.0
2023-09-18 15:30:00,236.35,236.36,236.1,236.25,7853.0,236.35,236.36,236.1,236.25,7853.0
2023-09-18 15:40:00,236.29,236.59,236.22,236.35,9044.0,236.29,236.59,236.22,236.35,9044.0
2023-09-18 15:50:00,236.43,236.96,236.31,236.83,66465.0,236.43,236.96,236.31,236.83,66465.0
2023-09-19 09:30:00,235.66,236.0,234.35,234.83,23745.0,235.66,236.0,234.35,234.83,23745.0
2023-09-19 09:40:00,234.98,235.36,234.71,235.36,7951.0,234.98,235.36,234.71,235.36,7951.0
2023-09-19 09:50:00,235.08,235.08,234.06,234.66,8050.0,235.08,235.08,234.06,234.66,8050.0
2023-09-19 10:00:00,234.32,234.32,233.45,233.65,4238.0,234.32,234.32,233.45,233.65,4238.0
2023-09-19 10:10:00,233.79,234.3,233.52,234.3,5919.0,233.79,234.3,233.52,234.3,5919.0
2023-09-19 10:20:00,234.26,235.12,234.26,234.62,7190.0,234.26,235.12,234.26,234.62,7190.0
2023-09-19 10:30:00,234.43,234.5,233.27,233.34,4900.0,234.43,234.5,233.27,233.34,4900.0
2023-09-19 10:40:00,233.33,233.56,233.11,233.25,5575.0,233.33,233.56,233.11,233.25,5575.0
2023-09-19 10:50:00,233.4,233.74,233.17,233.51,4031.0,233.4,233.74,233.17,233.51,4031.0
2023-09-19 11:00:00,233.46,233.86,233.44,233.56,3193.0,233.46,233.86,233.44,233.56,3193.0
2023-09-19 11:10:00,233.63,233.87,233.52,233.52,4801.0,233.63,233.87,233.52,233.52,4801.0
2023-09-19 11:20:00,233.77,234.06,233.56,234.04,6812.0,233.77,234.06,233.56,234.04,6812.0
2023-09-19 11:30:00,233.93,234.23,233.88,233.96,2321.0,233.93,234.23,233.88,233.96,2321.0
2023-09-19 11:40:00,233.98,234.08,233.8,234.08,2988.0,233.98,234.08,233.8,234.08,2988.0
2023-09-19 11:50:00,234.09,234.71,233.96,234.64,8414.0,234.09,234.71,233.96,234.64,8414.0
2023-09-19 12:00:00,234.62,234.74,234.5,234.62,3301.0,234.62,234.74,234.5,234.62,3301.0
2023-09-19 12:10:00,234.83,235.16,234.8,235.15,1706.0,234.83,235.16,234.8,235.15,1706.0
2023-09-19 12:20:00,235.17,235.21,234.95,235.12,2715.0,235.17,235.21,234.95,235.12,2715.0
2023-09-19 12:30:00,235.0,235.04,234.78,234.78,4342.0,235.0,235.04,234.78,234.78,4342.0
2023-09-19 12:40:00,234.63,234.9,234.43,234.79,4576.0,234.63,234.9,234.43,234.79,4576.0
2023-09-19 12:50:00,234.86,235.17,234.85,235.17,2100.0,234.86,235.17,234.85,235.17,2100.0
2023-09-19 13:00:00,235.2,235.3,235.1,235.27,1598.0,235.2,235.3,235.1,235.27,1598.0
2023-09-19 13:10:00,235.32,235.48,235.31,235.36,1529.0,235.32,235.48,235.31,235.36,1529.0
2023-09-19 13:20:00,235.49,235.72,235.45,235.64,1738.0,235.49,235.72,235.45,235.64,1738.0
2023-09-19 13:30:00,235.64,235.95,235.64,235.95,1924.0,235.64,235.95,235.64,235.95,1924.0
2023-09-19 13:40:00,235.92,236.37,235.85,236.37,3595.0,235.92,236.37,235.85,236.37,3595.0
2023-09-19 13:50:00,236.39,236.53,236.32,236.53,1300.0,236.39,236.53,236.32,236.53,1300.0
2023-09-19 14:00:00,236.29,236.55,236.14,236.14,2771.0,236.29,236.55,236.14,236.14,2771.0
2023-09-19 14:10:00,236.25,236.25,236.0,236.18,1324.0,236.25,236.25,236.0,236.18,1324.0
2023-09-19 14:20:00,236.3,236.31,236.07,236.07,1900.0,236.3,236.31,236.07,236.07,1900.0
2023-09-19 14:30:00,236.2,236.69,236.2,236.69,1900.0,236.2,236.69,236.2,236.69,1900.0
2023-09-19 14:40:00,236.63,236.63,236.36,236.36,1346.0,236.63,236.63,236.36,236.36,1346.0
2023-09-19 14:50:00,236.31,236.32,236.01,236.01,2170.0,236.31,236.32,236.01,236.01,2170.0
2023-09-19 15:00:00,236.0,236.2,235.71,235.71,7283.0,236.0,236.2,235.71,235.71,7283.0
2023-09-19 15:10:00,235.77,235.82,235.55,235.69,6769.0,235.77,235.82,235.55,235.69,6769.0
2023-09-19 15:20:00,235.72,235.91,235.63,235.69,8060.0,235.72,235.91,235.63,235.69,8060.0
2023-09-19 15:30:00,235.64,235.88,235.41,235.71,6883.0,235.64,235.88,235.41,235.71,6883.0
2023-09-19 15:40:00,235.75,236.31,235.72,236.19,10551.0,235.75,236.31,235.72,236.19,10551.0
2023-09-19 15:50:00,235.97,236.71,235.97,236.63,30639.0,235.97,236.71,235.97,236.63,30639.0
2023-09-20 09:30:00,237.47,237.47,236.41,237.02,11456.0,237.47,237.47,236.41,237.02,11456.0
2023-09-20 09:40:00,237.09,237.9,236.96,237.81,5722.0,237.09,237.9,236.96,237.81,5722.0
2023-09-20 09:50:00,237.82,238.29,237.6,237.72,4636.0,237.82,238.29,237.6,237.72,4636.0
2023-09-20 10:00:00,237.58,238.01,237.27,238.01,7442.0,237.58,238.01,237.27,238.01,7442.0
2023-09-20 10:10:00,237.75,237.75,237.2,237.25,9573.0,237.75,237.75,237.2,237.25,9573.0
2023-09-20 10:20:00,237.22,237.22,236.78,236.87,6265.0,237.22,237.22,236.78,236.87,6265.0
2023-09-20 10:30:00,236.6,237.31,236.58,237.11,3707.0,236.6,237.31,236.58,237.11,3707.0
2023-09-20 10:40:00,237.0,237.44,236.95,237.44,3260.0,237.0,237.44,236.95,237.44,3260.0
2023-09-20 10:50:00,237.29,237.62,237.17,237.36,3409.0,237.29,237.62,237.17,237.36,3409.0
2023-09-20 11:00:00,237.29,237.54,237.29,237.4,4370.0,237.29,237.54,237.29,237.4,4370.0
2023-09-20 11:10:00,237.44,237.5,237.03,237.04,1435.0,237.44,237.5,237.03,237.04,1435.0
2023-09-20 11:20:00,236.94,237.34,236.89,237.34,1400.0,236.94,237.34,236.89,237.34,1400.0
2023-09-20 11:30:00,237.26,237.47,237.26,237.33,2297.0,237.26,237.47,237.26,237.33,2297.0
2023-09-20 11:40:00,237.42,237.84,237.42,237.82,2710.0,237.42,237.84,237.42,237.82,2710.0
2023-09-20 11:50:00,237.87,238.07,237.78,238.06,4691.0,237.87,238.07,237.78,238.06,4691.0
2023-09-20 12:00:00,238.12,238.12,237.53,237.54,2624.0,238.12,238.12,237.53,237.54,2624.0
2023-09-20 12:10:00,237.46,237.63,237.4,237.57,4413.0,237.46,237.63,237.4,237.57,4413.0
2023-09-20 12:20:00,237.48,238.07,237.45,238.07,2103.0,237.48,238.07,237.45,238.07,2103.0
2023-09-20 12:30:00,237.92,237.92,237.7,237.89,3360.0,237.92,237.92,237.7,237.89,3360.0
2023-09-20 12:40:00,237.86,237.95,237.74,237.81,1408.0,237.86,237.95,237.74,237.81,1408.0
2023-09-20 12:50:00,237.64,237.99,237.64,237.9,1000.0,237.64,237.99,237.64,237.9,1000.0
2023-09-20 13:00:00,238.03,238.28,237.87,238.27,5265.0,238.03,238.28,237.87,238.27,5265.0
2023-09-20 13:10:00,238.23,238.23,237.85,237.86,3192.0,238.23,238.23,237.85,237.86,3192.0
2023-09-20 13:20:00,238.01,238.01,237.69,237.84,1054.0,238.01,238.01,237.69,237.84,1054.0
2023-09-20 13:30:00,237.71,237.78,237.6,237.6,4635.0,237.71,237.78,237.6,237.6,4635.0
2023-09-20 13:40:00,237.45,237.78,237.4,237.76,3434.0,237.45,237.78,237.4,237.76,3434.0
2023-09-20 13:50:00,237.76,238.03,237.64,237.75,4593.0,237.76,238.03,237.64,237.75,4593.0
2023-09-20 14:00:00,237.68,237.68,236.35,236.47,9898.0,237.68,237.68,236.35,236.47,9898.0
2023-09-20 14:10:00,236.43,236.76,236.31,236.63,4525.0,236.43,236.76,236.31,236.63,4525.0
2023-09-20 14:20:00,236.62,237.39,236.43,237.23,3506.0,236.62,237.39,236.43,237.23,3506.0
2023-09-20 14:30:00,237.18,238.02,236.96,237.65,3848.0,237.18,238.02,236.96,237.65,3848.0
2023-09-20 14:40:00,237.31,237.92,237.05,237.05,3200.0,237.31,237.92,237.05,237.05,3200.0
2023-09-20 14:50:00,237.05,237.2,236.53,236.96,5733.0,237.05,237.2,236.53,236.96,5733.0
2023-09-20 15:00:00,236.88,237.17,236.44,236.58,2625.0,236.88,237.17,236.44,236.58,2625.0
2023-09-20 15:10:00,236.62,236.62,235.45,235.57,3825.0,236.62,236.62,235.45,235.57,3825.0
2023-09-20 15:20:00,235.59,236.01,235.55,235.67,5337.0,235.59,236.01,235.55,235.67,5337.0
2023-09-20 15:30:00,235.79,235.84,234.71,234.88,9203.0,235.79,235.84,234.71,234.88,9203.0
2023-09-20 15:40:00,234.96,235.34,234.89,235.14,18237.0,234.96,235.34,234.89,235.14,18237.0
2023-09-20 15:50:00,235.14,235.38,234.19,234.19,77133.0,235.14,235.38,234.19,234.19,77133.0
2023-09-21 09:30:00,231.3,232.4,229.62,231.71,48592.0,231.3,232.4,229.62,231.71,48592.0
2023-09-21 09:40:00,231.98,232.41,230.62,231.04,23285.0,231.98,232.41,230.62,231.04,23285.0
2023-09-21 09:50:00,230.84,231.09,230.46,230.49,15183.0,230.84,231.09,230.46,230.49,15183.0
2023-09-21 10:00:00,230.77,231.54,230.06,231.54,9250.0,230.77,231.54,230.06,231.54,9250.0
2023-09-21 10:10:00,231.45,231.7,230.8,231.41,14038.0,231.45,231.7,230.8,231.41,14038.0
2023-09-21 10:20:00,231.22,231.43,231.0,231.35,13400.0,231.22,231.43,231.0,231.35,13400.0
2023-09-21 10:30:00,231.34,232.27,231.34,232.14,17170.0,231.34,232.27,231.34,232.14,17170.0
2023-09-21 10:40:00,232.21,232.21,230.8,230.82,11275.0,232.21,232.21,230.8,230.82,11275.0
2023-09-21 10:50:00,230.82,231.18,230.7,231.04,15210.0,230.82,231.18,230.7,231.04,15210.0
2023-09-21 11:00:00,231.15,231.45,230.89,231.07,13414.0,231.15,231.45,230.89,231.07,13414.0
2023-09-21 11:10:00,231.17,231.17,230.4,230.4,8292.0,231.17,231.17,230.4,230.4,8292.0
2023-09-21 11:20:00,230.42,230.76,229.78,229.83,8674.0,230.42,230.76,229.78,229.83,8674.0
2023-09-21 11:30:00,229.84,230.08,229.63,229.89,4788.0,229.84,230.08,229.63,229.89,4788.0
2023-09-21 11:40:00,229.76,229.95,229.44,229.85,5515.0,229.76,229.95,229.44,229.85,5515.0
2023-09-21 11:50:00,229.87,230.22,229.5,230.13,11700.0,229.87,230.22,229.5,230.13,11700.0
2023-09-21 12:00:00,230.12,230.15,229.96,230.1,8440.0,230.12,230.15,229.96,230.1,8440.0
2023-09-21 12:10:00,230.15,230.46,229.95,230.43,15017.0,230.15,230.46,229.95,230.43,15017.0
2023-09-21 12:20:00,230.55,230.66,230.1,230.26,11175.0,230.55,230.66,230.1,230.26,11175.0
2023-09-21 12:30:00,230.22,230.4,229.82,229.95,8084.0,230.22,230.4,229.82,229.95,8084.0
2023-09-21 12:40:00,229.84,230.11,229.67,230.11,6910.0,229.84,230.11,229.67,230.11,6910.0
2023-09-21 12:50:00,230.04,230.42,230.0,230.12,3310.0,230.04,230.42,230.0,230.12,3310.0
2023-09-21 13:00:00,230.14,230.47,230.08,230.47,3205.0,230.14,230.47,230.08,230.47,3205.0
2023-09-21 13:10:00,230.49,230.77,230.46,230.66,7768.0,230.49,230.77,230.46,230.66,7768.0
2023-09-21 13:20:00,230.46,230.55,230.24,230.44,2648.0,230.46,230.55,230.24,230.44,2648.0
2023-09-21 13:30:00,230.5,230.81,230.38,230.5,2152.0,230.5,230.81,230.38,230.5,2152.0
2023-09-21 13:40:00,230.53,230.68,230.46,230.53,3318.0,230.53,230.68,230.46,230.53,3318.0
2023-09-21 13:50:00,230.54,230.73,230.53,230.73,2230.0,230.54,230.73,230.53,230.73,2230.0
2023-09-21 14:00:00,230.5,230.56,230.18,230.18,2873.0,230.5,230.56,230.18,230.18,2873.0
2023-09-21 14:10:00,230.18,230.35,230.05,230.23,3591.0,230.18,230.35,230.05,230.23,3591.0
2023-09-21 14:20:00,230.26,230.3,229.47,229.54,15351.0,230.26,230.3,229.47,229.54,15351.0
2023-09-21 14:30:00,229.59,229.72,229.34,229.61,5547.0,229.59,229.72,229.34,229.61,5547.0
2023-09-21 14:40:00,229.59,229.69,229.18,229.18,17676.0,229.59,229.69,229.18,229.18,17676.0
2023-09-21 14:50:00,229.17,229.32,229.13,229.24,2400.0,229.17,229.32,229.13,229.24,2400.0
2023-09-21 15:00:00,229.17,229.38,228.92,229.02,7783.0,229.17,229.38,228.92,229.02,7783.0
2023-09-21 15:10:00,229.09,229.09,228.52,229.05,9670.0,229.09,229.09,228.52,229.05,9670.0
2023-09-21 15:20:00,229.04,229.35,228.98,229.34,11312.0,229.04,229.35,228.98,229.34,11312.0
2023-09-21 15:30:00,229.35,229.43,228.98,229.19,12573.0,229.35,229.43,228.98,229.19,12573.0
2023-09-21 15:40:00,229.28,229.6,229.23,229.45,12762.0,229.28,229.6,229.23,229.45,12762.0
2023-09-21 15:50:00,229.33,229.42,228.54,228.64,53884.0,229.33,229.42,228.54,228.64,53884.0
2023-09-22 09:30:00,229.67,231.0,229.67,230.17,20292.0,229.67,231.0,229.67,230.17,20292.0
2023-09-22 09:40:00,230.48,231.88,230.45,231.56,5890.0,230.48,231.88,230.45,231.56,5890.0
2023-09-22 09:50:00,231.35,231.45,231.07,231.15,2700.0,231.35,231.45,231.07,231.15,2700.0
2023-09-22 10:00:00,231.06,231.13,229.67,230.0,10627.0,231.06,231.13,229.67,230.0,10627.0
2023-09-22 10:10:00,230.06,230.26,229.77,230.26,3690.0,230.06,230.26,229.77,230.26,3690.0
2023-09-22 10:20:00,230.26,230.5,230.14,230.46,5300.0,230.26,230.5,230.14,230.46,5300.0
2023-09-22 10:30:00,230.93,231.66,230.93,231.34,9272.0,230.93,231.66,230.93,231.34,9272.0
2023-09-22 10:40:00,231.46,231.69,231.27,231.69,5413.0,231.46,231.69,231.27,231.69,5413.0
2023-09-22 10:50:00,231.8,232.52,231.49,232.47,11256.0,231.8,232.52,231.49,232.47,11256.0
2023-09-22 11:00:00,232.51,232.87,232.23,232.48,11121.0,232.51,232.87,232.23,232.48,11121.0
2023-09-22 11:10:00,232.42,232.53,232.04,232.25,4220.0,232.42,232.53,232.04,232.25,4220.0
2023-09-22 11:20:00,232.18,232.45,231.98,232.37,2762.0,232.18,232.45,231.98,232.37,2762.0
2023-09-22 11:30:00,232.37,232.76,232.31,232.65,4628.0,232.37,232.76,232.31,232.65,4628.0
2023-09-22 11:40:00,232.7,232.82,232.37,232.49,4711.0,232.7,232.82,232.37,232.49,4711.0
2023-09-22 11:50:00,232.7,232.79,232.42,232.66,4589.0,232.7,232.79,232.42,232.66,4589.0
2023-09-22 12:00:00,232.46,232.78,232.4,232.67,5200.0,232.46,232.78,232.4,232.67,5200.0
2023-09-22 12:10:00,232.63,233.07,232.47,233.03,4876.0,232.63,233.07,232.47,233.03,4876.0
2023-09-22 12:20:00,233.05,233.06,232.78,232.89,6276.0,233.05,233.06,232.78,232.89,6276.0
2023-09-22 12:30:00,232.9,233.14,232.85,232.89,10458.0,232.9,233.14,232.85,232.89,10458.0
2023-09-22 12:40:00,232.87,233.18,232.82,232.99,5467.0,232.87,233.18,232.82,232.99,5467.0
2023-09-22 12:50:00,233.0,233.25,232.99,233.06,3375.0,233.0,233.25,232.99,233.06,3375.0
2023-09-22 13:00:00,233.16,233.16,232.65,232.71,1765.0,233.16,233.16,232.65,232.71,1765.0
2023-09-22 13:10:00,232.77,232.9,232.44,232.44,6111.0,232.77,232.9,232.44,232.44,6111.0
2023-09-22 13:20:00,232.28,232.47,232.1,232.16,2018.0,232.28,232.47,232.1,232.16,2018.0
2023-09-22 13:30:00,232.16,232.16,231.46,231.47,2274.0,232.16,232.16,231.46,231.47,2274.0
2023-09-22 13:40:00,231.49,231.69,231.36,231.57,3382.0,231.49,231.69,231.36,231.57,3382.0
2023-09-22 13:50:00,231.5,231.77,231.5,231.72,3519.0,231.5,231.77,231.5,231.72,3519.0
2023-09-22 14:00:00,231.61,231.61,231.31,231.45,5971.0,231.61,231.61,231.31,231.45,5971.0
2023-09-22 14:10:00,231.4,231.4,230.8,231.11,6083.0,231.4,231.4,230.8,231.11,6083.0
2023-09-22 14:20:00,231.21,231.48,230.96,230.96,3365.0,231.21,231.48,230.96,230.96,3365.0
2023-09-22 14:30:00,231.06,231.06,230.71,230.72,6088.0,231.06,231.06,230.71,230.72,6088.0
2023-09-22 14:40:00,230.82,231.0,230.69,230.9,4650.0,230.82,231.0,230.69,230.9,4650.0
2023-09-22 14:50:00,231.02,231.02,230.83,231.0,2777.0,231.02,231.02,230.83,231.0,2777.0
2023-09-22 15:00:00,230.97,232.06,230.97,232.01,4090.0,230.97,232.06,230.97,232.01,4090.0
2023-09-22 15:10:00,231.93,232.09,231.84,231.92,3016.0,231.93,232.09,231.84,231.92,3016.0
2023-09-22 15:20:00,231.86,232.27,231.76,231.85,4775.0,231.86,232.27,231.76,231.85,4775.0
2023-09-22 15:30:00,231.86,232.18,231.69,231.98,12333.0,231.86,232.18,231.69,231.98,12333.0
2023-09-22 15:40:00,231.91,232.12,230.97,231.12,19445.0,231.91,232.12,230.97,231.12,19445.0
2023-09-22 15:50:00,231.03,231.1,230.44,230.66,52776.0,231.03,231.1,230.44,230.66,52776.0
2023-09-25 09:30:00,230.65,231.72,229.42,231.72,21619.0,230.65,231.72,229.42,231.72,21619.0
2023-09-25 09:40:00,231.92,232.66,231.92,231.99,8531.0,231.92,232.66,231.92,231.99,8531.0
2023-09-25 09:50:00,231.97,232.32,231.46,231.46,8081.0,231.97,232.32,231.46,231.46,8081.0
2023-09-25 10:00:00,231.34,231.34,230.54,230.82,6150.0,231.34,231.34,230.54,230.82,6150.0
2023-09-25 10:10:00,231.04,231.36,230.89,231.17,44194.0,231.04,231.36,230.89,231.17,44194.0
2023-09-25 10:20:00,231.28,231.37,230.8,231.0,11037.0,231.28,231.37,230.8,231.0,11037.0
2023-09-25 10:30:00,230.9,230.9,230.34,230.34,4807.0,230.9,230.9,230.34,230.34,4807.0
2023-09-25 10:40:00,230.26,230.48,230.15,230.29,5203.0,230.26,230.48,230.15,230.29,5203.0
2023-09-25 10:50:00,230.13,230.29,229.83,229.97,10900.0,230.13,230.29,229.83,229.97,10900.0
2023-09-25 11:00:00,230.29,230.9,230.18,230.81,3499.0,230.29,230.9,230.18,230.81,3499.0
2023-09-25 11:10:00,230.84,231.33,230.79,230.79,10889.0,230.84,231.33,230.79,230.79,10889.0
2023-09-25 11:20:00,230.88,231.02,230.72,230.79,7083.0,230.88,231.02,230.72,230.79,7083.0
2023-09-25 11:30:00,230.9,230.96,230.71,230.84,2087.0,230.9,230.96,230.71,230.84,2087.0
2023-09-25 11:40:00,230.88,231.63,230.77,231.3,10572.0,230.88,231.63,230.77,231.3,10572.0
2023-09-25 11:50:00,231.21,231.33,230.83,230.87,4885.0,231.21,231.33,230.83,230.87,4885.0
2023-09-25 12:00:00,231.05,231.23,230.77,231.23,3552.0,231.05,231.23,230.77,231.23,3552.0
2023-09-25 12:10:00,231.19,231.82,231.19,231.72,3578.0,231.19,231.82,231.19,231.72,3578.0
2023-09-25 12:20:00,231.65,231.65,231.46,231.54,3374.0,231.65,231.65,231.46,231.54,3374.0
2023-09-25 12:30:00,231.44,231.44,230.78,230.78,5411.0,231.44,231.44,230.78,230.78,5411.0
2023-09-25 12:40:00,231.07,231.07,230.64,230.72,1987.0,231.07,231.07,230.64,230.72,1987.0
2023-09-25 12:50:00,230.56,230.75,230.3,230.75,2400.0,230.56,230.75,230.3,230.75,2400.0
2023-09-25 13:00:00,230.75,231.24,230.71,231.24,2400.0,230.75,231.24,230.71,231.24,2400.0
2023-09-25 13:10:00,231.37,231.46,230.99,231.03,2881.0,231.37,231.46,230.99,231.03,2881.0
2023-09-25 13:20:00,231.0,231.08,230.81,230.94,3696.0,231.0,231.08,230.81,230.94,3696.0
2023-09-25 13:30:00,230.89,231.15,230.7,231.13,2529.0,230.89,231.15,230.7,231.13,2529.0
2023-09-25 13:40:00,231.13,231.14,230.58,230.58,3394.0,231.13,231.14,230.58,230.58,3394.0
2023-09-25 13:50:00,230.67,231.2,230.67,230.92,4526.0,230.67,231.2,230.67,230.92,4526.0
2023-09-25 14:00:00,231.07,231.19,230.94,231.03,4889.0,231.07,231.19,230.94,231.03,4889.0
2023-09-25 14:10:00,231.02,231.31,231.02,231.19,7587.0,231.02,231.31,231.02,231.19,7587.0
2023-09-25 14:20:00,231.25,231.25,230.89,230.89,3861.0,231.25,231.25,230.89,230.89,3861.0
2023-09-25 14:30:00,230.83,231.48,230.8,231.06,3346.0,230.83,231.48,230.8,231.06,3346.0
2023-09-25 14:40:00,231.16,231.42,231.0,231.09,5936.0,231.16,231.42,231.0,231.09,5936.0
2023-09-25 14:50:00,231.07,231.19,230.83,230.89,6727.0,231.07,231.19,230.83,230.89,6727.0
2023-09-25 15:00:00,230.89,230.99,230.47,230.59,11387.0,230.89,230.99,230.47,230.59,11387.0
2023-09-25 15:10:00,230.65,231.31,230.6,231.28,10116.0,230.65,231.31,230.6,231.28,10116.0
2023-09-25 15:20:00,231.22,231.22,230.78,230.96,5624.0,231.22,231.22,230.78,230.96,5624.0
2023-09-25 15:30:00,230.86,231.1,230.81,231.05,9470.0,230.86,231.1,230.81,231.05,9470.0
2023-09-25 15:40:00,231.11,231.12,230.68,230.79,14569.0,231.11,231.12,230.68,230.79,14569.0
2023-09-25 15:50:00,230.84,231.39,230.49,231.26,56917.0,230.84,231.39,230.49,231.26,56917.0
2023-09-26 09:30:00,230.61,230.78,228.62,230.0,21580.0,230.61,230.78,228.62,230.0,21580.0
2023-09-26 09:40:00,229.35,229.52,229.05,229.26,3335.0,229.35,229.52,229.05,229.26,3335.0
2023-09-26 09:50:00,229.25,229.25,228.0,228.09,6753.0,229.25,229.25,228.0,228.09,6753.0
2023-09-26 10:00:00,228.02,228.25,227.59,227.79,16320.0,228.02,228.25,227.59,227.79,16320.0
2023-09-26 10:10:00,227.62,228.05,227.48,227.92,9227.0,227.62,228.05,227.48,227.92,9227.0
2023-09-26 10:20:00,227.92,228.34,227.71,228.25,8453.0,227.92,228.34,227.71,228.25,8453.0
2023-09-26 10:30:00,228.18,228.39,228.02,228.17,7847.0,228.18,228.39,228.02,228.17,7847.0
2023-09-26 10:40:00,228.09,228.41,227.72,227.72,20040.0,228.09,228.41,227.72,227.72,20040.0
2023-09-26 10:50:00,227.6,227.77,227.26,227.64,9303.0,227.6,227.77,227.26,227.64,9303.0
2023-09-26 11:00:00,227.66,227.66,227.23,227.62,21100.0,227.66,227.66,227.23,227.62,21100.0
2023-09-26 11:10:00,227.52,227.52,227.17,227.37,2989.0,227.52,227.52,227.17,227.37,2989.0
2023-09-26 11:20:00,227.28,227.41,227.09,227.28,4592.0,227.28,227.41,227.09,227.28,4592.0
2023-09-26 11:30:00,227.25,227.77,227.05,227.66,12751.0,227.25,227.77,227.05,227.66,12751.0
2023-09-26 11:40:00,227.59,227.95,227.5,227.72,3976.0,227.59,227.95,227.5,227.72,3976.0
2023-09-26 11:50:00,227.52,227.59,227.09,227.19,6409.0,227.52,227.59,227.09,227.19,6409.0
2023-09-26 12:00:00,227.28,227.47,227.07,227.46,3617.0,227.28,227.47,227.07,227.46,3617.0
2023-09-26 12:10:00,227.44,227.98,227.44,227.97,4461.0,227.44,227.98,227.44,227.97,4461.0
2023-09-26 12:20:00,227.87,228.33,227.86,228.24,3702.0,227.87,228.33,227.86,228.24,3702.0
2023-09-26 12:30:00,228.28,228.68,228.25,228.52,5599.0,228.28,228.68,228.25,228.52,5599.0
2023-09-26 12:40:00,228.38,228.5,228.1,228.34,5499.0,228.38,228.5,228.1,228.34,5499.0
2023-09-26 12:50:00,228.32,228.71,228.31,228.69,4334.0,228.32,228.71,228.31,228.69,4334.0
2023-09-26 13:00:00,228.71,229.0,228.57,229.0,5007.0,228.71,229.0,228.57,229.0,5007.0
2023-09-26 13:10:00,229.05,229.41,228.98,228.99,5338.0,229.05,229.41,228.98,228.99,5338.0
2023-09-26 13:20:00,229.06,229.32,228.96,229.05,5110.0,229.06,229.32,228.96,229.05,5110.0
2023-09-26 13:30:00,229.0,229.24,228.67,228.87,8381.0,229.0,229.24,228.67,228.87,8381.0
2023-09-26 13:40:00,228.87,228.95,228.64,228.65,5259.0,228.87,228.95,228.64,228.65,5259.0
2023-09-26 13:50:00,228.65,228.93,228.64,228.85,8997.0,228.65,228.93,228.64,228.85,8997.0
2023-09-26 14:00:00,228.77,228.98,228.63,228.84,5637.0,228.77,228.98,228.63,228.84,5637.0
2023-09-26 14:10:00,228.84,228.94,228.62,228.85,4505.0,228.84,228.94,228.62,228.85,4505.0
2023-09-26 14:20:00,228.8,229.21,228.8,228.88,8627.0,228.8,229.21,228.8,228.88,8627.0
2023-09-26 14:30:00,228.96,229.09,228.81,228.81,5357.0,228.96,229.09,228.81,228.81,5357.0
2023-09-26 14:40:00,228.79,228.82,228.55,228.8,6352.0,228.79,228.82,228.55,228.8,6352.0
2023-09-26 14:50:00,228.9,229.12,228.79,229.0,11475.0,228.9,229.12,228.79,229.0,11475.0
2023-09-26 15:00:00,228.9,228.99,228.62,228.84,11627.0,228.9,228.99,228.62,228.84,11627.0
2023-09-26 15:10:00,228.9,229.19,228.57,228.66,8958.0,228.9,229.19,228.57,228.66,8958.0
2023-09-26 15:20:00,228.63,228.89,228.49,228.62,7839.0,228.63,228.89,228.49,228.62,7839.0
2023-09-26 15:30:00,228.6,228.6,228.25,228.31,11383.0,228.6,228.6,228.25,228.31,11383.0
2023-09-26 15:40:00,228.32,228.91,228.32,228.46,12999.0,228.32,228.91,228.32,228.46,12999.0
2023-09-26 15:50:00,228.49,229.4,228.26,229.32,67998.0,228.49,229.4,228.26,229.32,67998.0
2023-09-27 09:30:00,230.33,230.89,229.26,229.71,20978.0,230.33,230.89,229.26,229.71,20978.0
2023-09-27 09:40:00,229.84,230.64,229.75,230.2,5507.0,229.84,230.64,229.75,230.2,5507.0
2023-09-27 09:50:00,230.31,230.51,230.14,230.34,5489.0,230.31,230.51,230.14,230.34,5489.0
2023-09-27 10:00:00,230.26,230.26,229.28,229.73,15885.0,230.26,230.26,229.28,229.73,15885.0
2023-09-27 10:10:00,229.58,230.69,229.5,230.69,4611.0,229.58,230.69,229.5,230.69,4611.0
2023-09-27 10:20:00,230.69,231.02,230.58,231.0,18239.0,230.69,231.02,230.58,231.0,18239.0
2023-09-27 10:30:00,230.89,231.16,230.71,230.71,8476.0,230.89,231.16,230.71,230.71,8476.0
2023-09-27 10:40:00,230.68,230.69,230.05,230.3,4600.0,230.68,230.69,230.05,230.3,4600.0
2023-09-27 10:50:00,229.96,229.96,229.44,229.51,2128.0,229.96,229.96,229.44,229.51,2128.0
2023-09-27 11:00:00,229.44,230.83,229.44,230.83,7574.0,229.44,230.83,229.44,230.83,7574.0
2023-09-27 11:10:00,230.9,231.04,230.46,230.55,15521.0,230.9,231.04,230.46,230.55,15521.0
2023-09-27 11:20:00,230.59,231.06,230.59,230.83,5723.0,230.59,231.06,230.59,230.83,5723.0
2023-09-27 11:30:00,230.91,231.02,230.37,230.38,6077.0,230.91,231.02,230.37,230.38,6077.0
2023-09-27 11:40:00,230.38,230.38,230.04,230.29,5085.0,230.38,230.38,230.04,230.29,5085.0
2023-09-27 11:50:00,230.1,230.2,229.97,230.0,3567.0,230.1,230.2,229.97,230.0,3567.0
2023-09-27 12:00:00,229.96,229.96,228.87,229.15,7253.0,229.96,229.96,228.87,229.15,7253.0
2023-09-27 12:10:00,229.24,229.4,228.58,228.77,59389.0,229.24,229.4,228.58,228.77,59389.0
2023-09-27 12:20:00,228.79,229.26,228.69,229.02,4342.0,228.79,229.26,228.69,229.02,4342.0
2023-09-27 12:30:00,229.01,229.11,228.83,229.0,5370.0,229.01,229.11,228.83,229.0,5370.0
2023-09-27 12:40:00,228.94,229.51,228.94,229.43,3467.0,228.94,229.51,228.94,229.43,3467.0
2023-09-27 12:50:00,229.33,229.37,229.09,229.19,4290.0,229.33,229.37,229.09,229.19,4290.0
2023-09-27 13:00:00,229.32,229.74,229.32,229.65,4172.0,229.32,229.74,229.32,229.65,4172.0
2023-09-27 13:10:00,229.59,229.68,229.06,229.19,4478.0,229.59,229.68,229.06,229.19,4478.0
2023-09-27 13:20:00,229.13,229.19,228.32,228.32,50221.0,229.13,229.19,228.32,228.32,50221.0
2023-09-27 13:30:00,228.4,228.53,228.32,228.33,3793.0,228.4,228.53,228.32,228.33,3793.0
2023-09-27 13:40:00,228.3,228.33,227.77,228.15,11948.0,228.3,228.33,227.77,228.15,11948.0
2023-09-27 13:50:00,228.15,228.53,227.99,228.42,9483.0,228.15,228.53,227.99,228.42,9483.0
2023-09-27 14:00:00,228.29,228.48,228.15,228.34,6221.0,228.29,228.48,228.15,228.34,6221.0
2023-09-27 14:10:00,228.22,228.83,228.14,228.68,5461.0,228.22,228.83,228.14,228.68,5461.0
2023-09-27 14:20:00,228.65,229.52,228.61,229.52,8013.0,228.65,229.52,228.61,229.52,8013.0
2023-09-27 14:30:00,229.72,230.89,229.68,230.89,10584.0,229.72,230.89,229.68,230.89,10584.0
2023-09-27 14:40:00,230.7,231.16,230.56,231.03,14700.0,230.7,231.16,230.56,231.03,14700.0
2023-09-27 14:50:00,230.94,231.41,230.9,231.4,16106.0,230.94,231.41,230.9,231.4,16106.0
2023-09-27 15:00:00,231.36,231.87,231.27,231.78,14907.0,231.36,231.87,231.27,231.78,14907.0
2023-09-27 15:10:00,231.95,232.38,231.42,231.42,17455.0,231.95,232.38,231.42,231.42,17455.0
2023-09-27 15:20:00,231.54,231.6,231.24,231.27,7753.0,231.54,231.6,231.24,231.27,7753.0
2023-09-27 15:30:00,231.25,231.36,230.49,230.62,10747.0,231.25,231.36,230.49,230.62,10747.0
2023-09-27 15:40:00,230.61,230.61,229.93,230.16,23454.0,230.61,230.61,229.93,230.16,23454.0
2023-09-27 15:50:00,230.24,230.84,230.18,230.84,85714.0,230.24,230.84,230.18,230.84,85714.0
2023-09-28 09:30:00,230.01,230.77,229.23,230.76,20918.0,230.01,230.77,229.23,230.76,20918.0
2023-09-28 09:40:00,230.81,231.78,230.65,231.2,13036.0,230.81,231.78,230.65,231.2,13036.0
2023-09-28 09:50:00,231.29,232.38,231.23,232.1,4460.0,231.29,232.38,231.23,232.1,4460.0
2023-09-28 10:00:00,232.21,233.46,232.2,233.2,17173.0,232.21,233.46,232.2,233.2,17173.0
2023-09-28 10:10:00,233.25,233.26,231.56,231.83,10051.0,233.25,233.26,231.56,231.83,10051.0
2023-09-28 10:20:00,231.98,232.2,231.29,231.94,12942.0,231.98,232.2,231.29,231.94,12942.0
2023-09-28 10:30:00,231.76,232.03,231.3,232.03,13561.0,231.76,232.03,231.3,232.03,13561.0
2023-09-28 10:40:00,232.08,232.67,231.75,232.67,7922.0,232.08,232.67,231.75,232.67,7922.0
2023-09-28 10:50:00,232.68,233.03,232.11,232.93,14305.0,232.68,233.03,232.11,232.93,14305.0
2023-09-28 11:00:00,232.99,233.53,232.5,233.11,11614.0,232.99,233.53,232.5,233.11,11614.0
2023-09-28 11:10:00,233.01,233.24,232.82,233.16,5770.0,233.01,233.24,232.82,233.16,5770.0
2023-09-28 11:20:00,233.04,234.15,233.03,233.94,8134.0,233.04,234.15,233.03,233.94,8134.0
2023-09-28 11:30:00,233.8,234.6,233.8,234.46,7333.0,233.8,234.6,233.8,234.46,7333.0
2023-09-28 11:40:00,234.64,235.17,234.64,235.13,6112.0,234.64,235.17,234.64,235.13,6112.0
2023-09-28 11:50:00,235.04,235.47,235.04,235.47,5303.0,235.04,235.47,235.04,235.47,5303.0
2023-09-28 12:00:00,235.5,235.5,234.87,234.96,5865.0,235.5,235.5,234.87,234.96,5865.0
2023-09-28 12:10:00,234.89,235.24,234.89,235.1,6249.0,234.89,235.24,234.89,235.1,6249.0
2023-09-28 12:20:00,235.06,235.73,235.01,235.57,8518.0,235.06,235.73,235.01,235.57,8518.0
2023-09-28 12:30:00,235.61,235.68,235.33,235.53,3246.0,235.61,235.68,235.33,235.53,3246.0
2023-09-28 12:40:00,235.57,236.22,235.15,235.15,14256.0,235.57,236.22,235.15,235.15,14256.0
2023-09-28 12:50:00,235.18,235.46,234.97,235.22,5038.0,235.18,235.46,234.97,235.22,5038.0
2023-09-28 13:00:00,235.31,235.37,234.83,235.27,6807.0,235.31,235.37,234.83,235.27,6807.0
2023-09-28 13:10:00,235.35,235.44,234.96,234.96,4700.0,235.35,235.44,234.96,234.96,4700.0
2023-09-28 13:20:00,235.01,235.19,234.87,234.88,6629.0,235.01,235.19,234.87,234.88,6629.0
2023-09-28 13:30:00,234.87,235.01,234.61,234.82,11744.0,234.87,235.01,234.61,234.82,11744.0
2023-09-28 13:40:00,234.74,234.74,234.04,234.56,7922.0,234.74,234.74,234.04,234.56,7922.0
2023-09-28 13:50:00,234.79,234.79,234.23,234.23,1400.0,234.79,234.79,234.23,234.23,1400.0
2023-09-28 14:00:00,234.18,234.38,233.76,234.26,7720.0,234.18,234.38,233.76,234.26,7720.0
2023-09-28 14:10:00,234.16,234.69,233.9,234.54,5160.0,234.16,234.69,233.9,234.54,5160.0
2023-09-28 14:20:00,234.44,234.61,234.32,234.51,6832.0,234.44,234.61,234.32,234.51,6832.0
2023-09-28 14:30:00,234.42,234.47,233.79,234.08,4821.0,234.42,234.47,233.79,234.08,4821.0
2023-09-28 14:40:00,233.99,234.23,233.63,233.77,4411.0,233.99,234.23,233.63,233.77,4411.0
2023-09-28 14:50:00,233.85,234.08,233.74,234.08,7439.0,233.85,234.08,233.74,234.08,7439.0
2023-09-28 15:00:00,234.1,234.16,233.85,233.89,13601.0,234.1,234.16,233.85,233.89,13601.0
2023-09-28 15:10:00,233.85,234.68,233.85,234.54,18901.0,233.85,234.68,233.85,234.54,18901.0
2023-09-28 15:20:00,234.54,234.78,234.51,234.73,23495.0,234.54,234.78,234.51,234.73,23495.0
2023-09-28 15:30:00,234.78,234.87,233.7,233.71,20623.0,234.78,234.87,233.7,233.71,20623.0
2023-09-28 15:40:00,233.73,234.13,233.73,233.88,14329.0,233.73,234.13,233.73,233.88,14329.0
2023-09-28 15:50:00,233.92,234.35,233.86,233.92,51718.0,233.92,234.35,233.86,233.92,51718.0
2023-09-29 09:30:00,236.68,237.71,235.94,236.03,18121.0,236.68,237.71,235.94,236.03,18121.0
2023-09-29 09:40:00,235.9,237.49,235.82,237.39,13833.0,235.9,237.49,235.82,237.39,13833.0
2023-09-29 09:50:00,237.41,238.23,236.77,237.67,16852.0,237.41,238.23,236.77,237.67,16852.0
2023-09-29 10:00:00,237.86,239.12,237.8,238.93,18044.0,237.86,239.12,237.8,238.93,18044.0
2023-09-29 10:10:00,238.96,239.04,237.29,237.68,11758.0,238.96,239.04,237.29,237.68,11758.0
2023-09-29 10:20:00,237.51,237.78,236.25,236.3,3518.0,237.51,237.78,236.25,236.3,3518.0
2023-09-29 10:30:00,236.27,236.74,236.1,236.16,5081.0,236.27,236.74,236.1,236.16,5081.0
2023-09-29 10:40:00,236.07,236.93,236.07,236.7,7368.0,236.07,236.93,236.07,236.7,7368.0
2023-09-29 10:50:00,236.74,236.81,235.95,236.32,4057.0,236.74,236.81,235.95,236.32,4057.0
2023-09-29 11:00:00,236.25,236.44,236.1,236.44,2905.0,236.25,236.44,236.1,236.44,2905.0
2023-09-29 11:10:00,236.38,236.49,235.4,235.88,4136.0,236.38,236.49,235.4,235.88,4136.0
2023-09-29 11:20:00,236.05,236.61,235.71,235.83,4503.0,236.05,236.61,235.71,235.83,4503.0
2023-09-29 11:30:00,235.84,235.88,235.6,235.74,3292.0,235.84,235.88,235.6,235.74,3292.0
2023-09-29 11:40:00,235.73,235.75,235.21,235.22,5011.0,235.73,235.75,235.21,235.22,5011.0
2023-09-29 11:50:00,235.32,235.48,234.89,235.36,3550.0,235.32,235.48,234.89,235.36,3550.0
2023-09-29 12:00:00,235.34,235.52,235.02,235.06,4138.0,235.34,235.52,235.02,235.06,4138.0
2023-09-29 12:10:00,235.04,235.46,234.96,235.46,4668.0,235.04,235.46,234.96,235.46,4668.0
2023-09-29 12:20:00,235.52,235.95,235.52,235.73,3630.0,235.52,235.95,235.52,235.73,3630.0
2023-09-29 12:30:00,235.7,235.91,235.58,235.63,2511.0,235.7,235.91,235.58,235.63,2511.0
2023-09-29 12:40:00,235.74,235.85,234.86,234.99,2300.0,235.74,235.85,234.86,234.99,2300.0
2023-09-29 12:50:00,235.04,235.11,234.57,234.68,3014.0,235.04,235.11,234.57,234.68,3014.0
2023-09-29 13:00:00,234.73,234.78,234.1,234.27,5773.0,234.73,234.78,234.1,234.27,5773.0
2023-09-29 13:10:00,234.09,234.33,233.77,233.94,2496.0,234.09,234.33,233.77,233.94,2496.0
2023-09-29 13:20:00,233.83,234.05,233.68,234.0,6065.0,233.83,234.05,233.68,234.0,6065.0
2023-09-29 13:30:00,234.13,234.29,233.89,234.06,3462.0,234.13,234.29,233.89,234.06,3462.0
2023-09-29 13:40:00,233.89,234.15,233.65,233.83,3226.0,233.89,234.15,233.65,233.83,3226.0
2023-09-29 13:50:00,233.66,233.9,233.53,233.71,1729.0,233.66,233.9,233.53,233.71,1729.0
2023-09-29 14:00:00,233.46,233.99,233.36,233.67,7430.0,233.46,233.99,233.36,233.67,7430.0
2023-09-29 14:10:00,233.43,233.94,233.37,233.7,3588.0,233.43,233.94,233.37,233.7,3588.0
2023-09-29 14:20:00,233.54,233.95,233.25,233.25,3423.0,233.54,233.95,233.25,233.25,3423.0
2023-09-29 14:30:00,233.46,233.66,233.12,233.55,4261.0,233.46,233.66,233.12,233.55,4261.0
2023-09-29 14:40:00,233.6,234.22,233.6,234.03,5313.0,233.6,234.22,233.6,234.03,5313.0
2023-09-29 14:50:00,233.9,234.28,233.74,234.28,5511.0,233.9,234.28,233.74,234.28,5511.0
2023-09-29 15:00:00,234.31,234.39,233.68,233.84,6724.0,234.31,234.39,233.68,233.84,6724.0
2023-09-29 15:10:00,233.73,234.36,233.7,234.05,6979.0,233.73,234.36,233.7,234.05,6979.0
2023-09-29 15:20:00,234.09,234.37,233.7,234.37,6058.0,234.09,234.37,233.7,234.37,6058.0
2023-09-29 15:30:00,234.34,234.36,234.09,234.35,17506.0,234.34,234.36,234.09,234.35,17506.0
2023-09-29 15:40:00,234.34,234.42,233.88,234.34,7406.0,234.34,234.42,233.88,234.34,7406.0
2023-09-29 15:50:00,234.17,235.07,233.79,234.3,52751.0,234.17,235.07,233.79,234.3,52751.0
2023-10-02 09:30:00,235.44,237.79,235.18,237.64,37301.0,235.44,237.79,235.18,237.64,37301.0
2023-10-02 09:40:00,237.54,237.8,237.0,237.42,8588.0,237.54,237.8,237.0,237.42,8588.0
2023-10-02 09:50:00,237.22,237.52,236.58,236.69,13957.0,237.22,237.52,236.58,236.69,13957.0
2023-10-02 10:00:00,236.84,236.84,236.28,236.67,7136.0,236.84,236.84,236.28,236.67,7136.0
2023-10-02 10:10:00,236.55,236.64,235.91,236.08,5878.0,236.55,236.64,235.91,236.08,5878.0
2023-10-02 10:20:00,235.91,236.51,235.7,235.96,5448.0,235.91,236.51,235.7,235.96,5448.0
2023-10-02 10:30:00,235.73,235.87,235.02,235.71,11273.0,235.73,235.87,235.02,235.71,11273.0
2023-10-02 10:40:00,236.03,236.03,235.33,235.82,3920.0,236.03,236.03,235.33,235.82,3920.0
2023-10-02 10:50:00,235.87,236.28,235.54,235.54,3510.0,235.87,236.28,235.54,235.54,3510.0
2023-10-02 11:00:00,235.55,236.46,235.43,235.98,3448.0,235.55,236.46,235.43,235.98,3448.0
2023-10-02 11:10:00,235.98,237.21,235.98,237.1,5303.0,235.98,237.21,235.98,237.1,5303.0
2023-10-02 11:20:00,237.21,237.87,237.05,237.74,3441.0,237.21,237.87,237.05,237.74,3441.0
2023-10-02 11:30:00,237.8,237.8,237.37,237.6,6149.0,237.8,237.8,237.37,237.6,6149.0
2023-10-02 11:40:00,237.71,237.87,237.0,237.06,3376.0,237.71,237.87,237.0,237.06,3376.0
2023-10-02 11:50:00,237.11,237.16,235.9,236.07,2633.0,237.11,237.16,235.9,236.07,2633.0
2023-10-02 12:00:00,236.06,236.22,234.86,234.86,36438.0,236.06,236.22,234.86,234.86,36438.0
2023-10-02 12:10:00,234.65,235.68,234.6,235.26,13177.0,234.65,235.68,234.6,235.26,13177.0
2023-10-02 12:20:00,235.18,235.46,235.07,235.35,3276.0,235.18,235.46,235.07,235.35,3276.0
2023-10-02 12:30:00,235.21,235.53,235.16,235.53,3269.0,235.21,235.53,235.16,235.53,3269.0
2023-10-02 12:40:00,235.24,235.32,234.81,234.81,5544.0,235.24,235.32,234.81,234.81,5544.0
2023-10-02 12:50:00,234.92,235.03,234.89,235.01,800.0,234.92,235.03,234.89,235.01,800.0
2023-10-02 13:00:00,235.0,235.23,234.49,234.78,7207.0,235.0,235.23,234.49,234.78,7207.0
2023-10-02 13:10:00,234.66,235.07,234.48,235.01,5475.0,234.66,235.07,234.48,235.01,5475.0
2023-10-02 13:20:00,234.99,235.16,234.87,235.04,1717.0,234.99,235.16,234.87,235.04,1717.0
2023-10-02 13:30:00,235.24,235.33,234.89,234.94,1616.0,235.24,235.33,234.89,234.94,1616.0
2023-10-02 13:40:00,235.0,235.12,234.92,235.02,1471.0,235.0,235.12,234.92,235.02,1471.0
2023-10-02 13:50:00,234.89,235.5,234.89,235.23,3197.0,234.89,235.5,234.89,235.23,3197.0
2023-10-02 14:00:00,235.25,235.34,235.1,235.17,1996.0,235.25,235.34,235.1,235.17,1996.0
2023-10-02 14:10:00,235.3,236.42,235.3,235.89,12508.0,235.3,236.42,235.3,235.89,12508.0
2023-10-02 14:20:00,235.88,235.94,235.56,235.7,6035.0,235.88,235.94,235.56,235.7,6035.0
2023-10-02 14:30:00,235.54,235.69,235.39,235.4,3601.0,235.54,235.69,235.39,235.4,3601.0
2023-10-02 14:40:00,235.28,235.4,235.01,235.22,3305.0,235.28,235.4,235.01,235.22,3305.0
2023-10-02 14:50:00,235.13,235.5,235.09,235.19,3947.0,235.13,235.5,235.09,235.19,3947.0
2023-10-02 15:00:00,235.18,235.31,234.62,235.12,3889.0,235.18,235.31,234.62,235.12,3889.0
2023-10-02 15:10:00,235.09,235.48,235.02,235.04,4636.0,235.09,235.48,235.02,235.04,4636.0
2023-10-02 15:20:00,235.08,235.57,235.08,235.21,3394.0,235.08,235.57,235.08,235.21,3394.0
2023-10-02 15:30:00,235.36,235.66,235.17,235.51,3802.0,235.36,235.66,235.17,235.51,3802.0
2023-10-02 15:40:00,235.63,235.64,235.33,235.55,5357.0,235.63,235.64,235.33,235.55,5357.0
2023-10-02 15:50:00,235.54,236.53,235.51,236.49,49842.0,235.54,236.53,235.51,236.49,49842.0
2023-10-03 09:30:00,233.63,236.32,233.56,236.26,25653.0,233.63,236.32,233.56,236.26,25653.0
2023-10-03 09:40:00,236.31,236.56,235.23,236.56,12209.0,236.31,236.56,235.23,236.56,12209.0
2023-10-03 09:50:00,236.56,237.12,236.3,236.56,6468.0,236.56,237.12,236.3,236.56,6468.0
2023-10-03 10:00:00,236.43,236.43,234.02,234.18,10055.0,236.43,236.43,234.02,234.18,10055.0
2023-10-03 10:10:00,234.09,234.46,232.44,232.51,27007.0,234.09,234.46,232.44,232.51,27007.0
2023-10-03 10:20:00,232.66,233.18,232.37,232.77,12931.0,232.66,233.18,232.37,232.77,12931.0
2023-10-03 10:30:00,232.53,232.94,231.88,232.07,9769.0,232.53,232.94,231.88,232.07,9769.0
2023-10-03 10:40:00,231.77,232.23,231.48,231.83,9155.0,231.77,232.23,231.48,231.83,9155.0
2023-10-03 10:50:00,231.78,232.12,231.63,231.9,10314.0,231.78,232.12,231.63,231.9,10314.0
2023-10-03 11:00:00,231.81,232.2,231.47,232.1,15786.0,231.81,232.2,231.47,232.1,15786.0
2023-10-03 11:10:00,232.12,232.36,231.67,231.76,7270.0,232.12,232.36,231.67,231.76,7270.0
2023-10-03 11:20:00,231.79,231.99,231.34,231.34,9309.0,231.79,231.99,231.34,231.34,9309.0
2023-10-03 11:30:00,231.33,231.51,230.59,230.7,7159.0,231.33,231.51,230.59,230.7,7159.0
2023-10-03 11:40:00,230.84,230.93,230.55,230.69,8514.0,230.84,230.93,230.55,230.69,8514.0
2023-10-03 11:50:00,230.68,230.86,230.39,230.51,12859.0,230.68,230.86,230.39,230.51,12859.0
2023-10-03 12:00:00,230.62,231.0,230.4,230.4,2837.0,230.62,231.0,230.4,230.4,2837.0
2023-10-03 12:10:00,230.27,231.11,230.24,230.84,5997.0,230.27,231.11,230.24,230.84,5997.0
2023-10-03 12:20:00,230.81,230.93,230.45,230.47,6341.0,230.81,230.93,230.45,230.47,6341.0
2023-10-03 12:30:00,230.42,230.66,229.89,230.19,9246.0,230.42,230.66,229.89,230.19,9246.0
2023-10-03 12:40:00,230.28,230.51,230.05,230.5,6460.0,230.28,230.51,230.05,230.5,6460.0
2023-10-03 12:50:00,230.36,230.53,230.07,230.07,5400.0,230.36,230.53,230.07,230.07,5400.0
2023-10-03 13:00:00,230.18,230.4,229.48,229.48,6202.0,230.18,230.4,229.48,229.48,6202.0
2023-10-03 13:10:00,229.49,229.6,229.08,229.17,7277.0,229.49,229.6,229.08,229.17,7277.0
2023-10-03 13:20:00,229.07,229.14,228.69,228.81,8061.0,229.07,229.14,228.69,228.81,8061.0
2023-10-03 13:30:00,228.88,229.05,228.72,228.72,4928.0,228.88,229.05,228.72,228.72,4928.0
2023-10-03 13:40:00,228.89,229.09,228.67,228.76,4926.0,228.89,229.09,228.67,228.76,4926.0
2023-10-03 13:50:00,228.72,228.83,228.47,228.5,4552.0,228.72,228.83,228.47,228.5,4552.0
2023-10-03 14:00:00,228.5,228.69,228.2,228.32,5216.0,228.5,228.69,228.2,228.32,5216.0
2023-10-03 14:10:00,228.39,228.44,227.89,228.03,4928.0,228.39,228.44,227.89,228.03,4928.0
2023-10-03 14:20:00,227.98,228.39,227.9,228.27,10445.0,227.98,228.39,227.9,228.27,10445.0
2023-10-03 14:30:00,228.27,228.81,228.26,228.77,8151.0,228.27,228.81,228.26,228.77,8151.0
2023-10-03 14:40:00,228.78,228.91,228.59,228.76,6495.0,228.78,228.91,228.59,228.76,6495.0
2023-10-03 14:50:00,228.84,228.84,228.25,228.26,3534.0,228.84,228.84,228.25,228.26,3534.0
2023-10-03 15:00:00,228.32,228.64,228.03,228.12,8752.0,228.32,228.64,228.03,228.12,8752.0
2023-10-03 15:10:00,228.12,228.35,227.89,228.28,11152.0,228.12,228.35,227.89,228.28,11152.0
2023-10-03 15:20:00,228.39,228.39,227.82,227.85,10100.0,228.39,228.39,227.82,227.85,10100.0
2023-10-03 15:30:00,227.9,228.15,227.77,227.96,12835.0,227.9,228.15,227.77,227.96,12835.0
2023-10-03 15:40:00,227.99,228.26,227.97,228.12,16448.0,227.99,228.26,227.97,228.12,16448.0
2023-10-03 15:50:00,228.12,228.79,227.92,228.71,80847.0,228.12,228.79,227.92,228.71,80847.0
2023-10-04 09:30:00,230.87,233.3,230.17,232.91,18929.0,230.87,233.3,230.17,232.91,18929.0
2023-10-04 09:40:00,232.9,233.14,232.34,232.99,7410.0,232.9,233.14,232.34,232.99,7410.0
2023-10-04 09:50:00,232.9,233.25,232.28,232.99,10884.0,232.9,233.25,232.28,232.99,10884.0
2023-10-04 10:00:00,232.38,232.77,231.92,232.44,14831.0,232.38,232.77,231.92,232.44,14831.0
2023-10-04 10:10:00,232.61,233.0,232.0,232.24,7513.0,232.61,233.0,232.0,232.24,7513.0
2023-10-04 10:20:00,232.23,232.23,230.42,230.42,4821.0,232.23,232.23,230.42,230.42,4821.0
2023-10-04 10:30:00,230.83,232.34,230.83,232.08,1547.0,230.83,232.34,230.83,232.08,1547.0
2023-10-04 10:40:00,232.11,233.08,232.11,232.34,12799.0,232.11,233.08,232.11,232.34,12799.0
2023-10-04 10:50:00,232.39,233.13,232.38,232.74,11224.0,232.39,233.13,232.38,232.74,11224.0
2023-10-04 11:00:00,232.48,232.77,232.27,232.71,4430.0,232.48,232.77,232.27,232.71,4430.0
2023-10-04 11:10:00,232.92,233.38,232.83,233.38,3503.0,232.92,233.38,232.83,233.38,3503.0
2023-10-04 11:20:00,233.59,233.68,233.08,233.44,4746.0,233.59,233.68,233.08,233.44,4746.0
2023-10-04 11:30:00,233.5,234.15,233.49,234.15,2700.0,233.5,234.15,233.49,234.15,2700.0
2023-10-04 11:40:00,234.12,234.73,233.9,234.35,4437.0,234.12,234.73,233.9,234.35,4437.0
2023-10-04 11:50:00,234.29,234.72,234.07,234.57,5692.0,234.29,234.72,234.07,234.57,5692.0
2023-10-04 12:00:00,234.59,234.59,234.07,234.25,4050.0,234.59,234.59,234.07,234.25,4050.0
2023-10-04 12:10:00,234.34,234.46,233.94,234.3,5738.0,234.34,234.46,233.94,234.3,5738.0
2023-10-04 12:20:00,234.38,234.52,233.87,234.12,2249.0,234.38,234.52,233.87,234.12,2249.0
2023-10-04 12:30:00,234.23,234.31,233.84,234.17,5533.0,234.23,234.31,233.84,234.17,5533.0
2023-10-04 12:40:00,234.09,234.64,233.99,234.64,3191.0,234.09,234.64,233.99,234.64,3191.0
2023-10-04 12:50:00,234.54,234.59,234.29,234.46,1588.0,234.54,234.59,234.29,234.46,1588.0
2023-10-04 13:00:00,234.51,234.65,234.39,234.49,6657.0,234.51,234.65,234.39,234.49,6657.0
2023-10-04 13:10:00,234.36,234.6,234.26,234.43,7583.0,234.36,234.6,234.26,234.43,7583.0
2023-10-04 13:20:00,234.44,234.44,233.85,234.25,12859.0,234.44,234.44,233.85,234.25,12859.0
2023-10-04 13:30:00,234.2,234.2,233.77,234.07,6301.0,234.2,234.2,233.77,234.07,6301.0
2023-10-04 13:40:00,234.07,234.2,233.88,234.05,2997.0,234.07,234.2,233.88,234.05,2997.0
2023-10-04 13:50:00,234.02,234.02,233.51,233.6,5153.0,234.02,234.02,233.51,233.6,5153.0
2023-10-04 14:00:00,233.61,233.69,233.31,233.31,4726.0,233.61,233.69,233.31,233.31,4726.0
2023-10-04 14:10:00,233.21,233.49,233.16,233.21,9635.0,233.21,233.49,233.16,233.21,9635.0
2023-10-04 14:20:00,233.19,233.47,232.58,233.47,7158.0,233.19,233.47,232.58,233.47,7158.0
2023-10-04 14:30:00,233.41,233.71,233.05,233.7,6903.0,233.41,233.71,233.05,233.7,6903.0
2023-10-04 14:40:00,233.64,234.01,233.64,233.88,2849.0,233.64,234.01,233.64,233.88,2849.0
2023-10-04 14:50:00,233.79,234.24,233.79,234.24,3879.0,233.79,234.24,233.79,234.24,3879.0
2023-10-04 15:00:00,234.18,234.33,234.09,234.33,4677.0,234.18,234.33,234.09,234.33,4677.0
2023-10-04 15:10:00,234.49,235.22,234.26,235.15,7377.0,234.49,235.22,234.26,235.15,7377.0
2023-10-04 15:20:00,235.15,235.24,234.93,235.03,8224.0,235.15,235.24,234.93,235.03,8224.0
2023-10-04 15:30:00,235.05,235.69,235.03,235.53,8977.0,235.05,235.69,235.03,235.53,8977.0
2023-10-04 15:40:00,235.62,235.78,235.32,235.36,11308.0,235.62,235.78,235.32,235.36,11308.0
2023-10-04 15:50:00,235.31,235.58,234.79,234.97,57955.0,235.31,235.58,234.79,234.97,57955.0
2023-10-05 09:30:00,234.5,235.4,233.91,235.15,13517.0,234.5,235.4,233.91,235.15,13517.0
2023-10-05 09:40:00,234.78,235.06,233.92,233.92,13083.0,234.78,235.06,233.92,233.92,13083.0
2023-10-05 09:50:00,233.92,234.29,233.51,234.1,8431.0,233.92,234.29,233.51,234.1,8431.0
2023-10-05 10:00:00,233.95,233.95,231.9,232.02,8632.0,233.95,233.95,231.9,232.02,8632.0
2023-10-05 10:10:00,231.98,232.52,231.54,232.5,9933.0,231.98,232.52,231.54,232.5,9933.0
2023-10-05 10:20:00,232.33,232.99,231.79,232.78,8557.0,232.33,232.99,231.79,232.78,8557.0
2023-10-05 10:30:00,232.42,232.66,231.36,231.36,3274.0,232.42,232.66,231.36,231.36,3274.0
2023-10-05 10:40:00,231.16,231.85,231.1,231.28,5377.0,231.16,231.85,231.1,231.28,5377.0
2023-10-05 10:50:00,231.21,231.98,231.18,231.42,5221.0,231.21,231.98,231.18,231.42,5221.0
2023-10-05 11:00:00,231.44,231.86,231.15,231.58,3899.0,231.44,231.86,231.15,231.58,3899.0
2023-10-05 11:10:00,231.68,231.97,231.51,231.74,4498.0,231.68,231.97,231.51,231.74,4498.0
2023-10-05 11:20:00,231.85,232.38,231.76,232.38,2631.0,231.85,232.38,231.76,232.38,2631.0
2023-10-05 11:30:00,232.3,232.69,231.97,232.37,7162.0,232.3,232.69,231.97,232.37,7162.0
2023-10-05 11:40:00,232.39,233.11,232.39,232.91,6715.0,232.39,233.11,232.39,232.91,6715.0
2023-10-05 11:50:00,232.79,233.41,232.7,232.86,2916.0,232.79,233.41,232.7,232.86,2916.0
2023-10-05 12:00:00,232.75,233.61,232.75,233.55,2533.0,232.75,233.61,232.75,233.55,2533.0
2023-10-05 12:10:00,233.37,233.76,233.37,233.63,4284.0,233.37,233.76,233.37,233.63,4284.0
2023-10-05 12:20:00,233.86,234.21,233.67,234.06,4700.0,233.86,234.21,233.67,234.06,4700.0
2023-10-05 12:30:00,234.16,234.31,233.84,233.92,12956.0,234.16,234.31,233.84,233.92,12956.0
2023-10-05 12:40:00,233.91,234.15,233.79,233.99,10555.0,233.91,234.15,233.79,233.99,10555.0
2023-10-05 12:50:00,234.01,234.13,233.55,234.01,7308.0,234.01,234.13,233.55,234.01,7308.0
2023-10-05 13:00:00,234.03,234.15,233.5,233.51,4690.0,234.03,234.15,233.5,233.51,4690.0
2023-10-05 13:10:00,233.63,233.98,233.63,233.89,1905.0,233.63,233.98,233.63,233.89,1905.0
2023-10-05 13:20:00,233.7,234.03,233.7,233.99,3765.0,233.7,234.03,233.7,233.99,3765.0
2023-10-05 13:30:00,233.85,234.18,233.4,234.18,8041.0,233.85,234.18,233.4,234.18,8041.0
2023-10-05 13:40:00,234.18,234.39,234.16,234.18,2395.0,234.18,234.39,234.16,234.18,2395.0
2023-10-05 13:50:00,234.17,234.24,233.85,233.89,2932.0,234.17,234.24,233.85,233.89,2932.0
2023-10-05 14:00:00,234.09,234.42,233.97,234.06,8687.0,234.09,234.42,233.97,234.06,8687.0
2023-10-05 14:10:00,234.1,234.88,233.97,234.88,11953.0,234.1,234.88,233.97,234.88,11953.0
2023-10-05 14:20:00,234.89,234.96,234.47,234.64,8873.0,234.89,234.96,234.47,234.64,8873.0
2023-10-05 14:30:00,234.56,235.37,234.5,235.37,8166.0,234.56,235.37,234.5,235.37,8166.0
2023-10-05 14:40:00,235.23,235.44,235.05,235.41,9046.0,235.23,235.44,235.05,235.41,9046.0
2023-10-05 14:50:00,235.42,235.45,235.11,235.45,4935.0,235.42,235.45,235.11,235.45,4935.0
2023-10-05 15:00:00,235.49,235.49,235.26,235.43,7376.0,235.49,235.49,235.26,235.43,7376.0
2023-10-05 15:10:00,235.51,235.61,235.27,235.37,16500.0,235.51,235.61,235.27,235.37,16500.0
2023-10-05 15:20:00,235.37,235.48,235.08,235.48,8622.0,235.37,235.48,235.08,235.48,8622.0
2023-10-05 15:30:00,235.53,235.61,235.4,235.49,6838.0,235.53,235.61,235.4,235.49,6838.0
2023-10-05 15:40:00,235.42,235.65,235.36,235.6,19659.0,235.42,235.65,235.36,235.6,19659.0
2023-10-05 15:50:00,235.65,235.69,234.68,234.9,72091.0,235.65,235.69,234.68,234.9,72091.0
2023-10-06 09:30:00,232.88,234.64,232.84,233.04,19676.0,232.88,234.64,232.84,233.04,19676.0
2023-10-06 09:40:00,232.4,234.83,231.84,234.32,35862.0,232.4,234.83,231.84,234.32,35862.0
2023-10-06 09:50:00,234.17,234.92,234.08,234.73,39979.0,234.17,234.92,234.08,234.73,39979.0
2023-10-06 10:00:00,234.48,235.05,234.19,234.93,16645.0,234.48,235.05,234.19,234.93,16645.0
2023-10-06 10:10:00,235.46,237.02,235.18,237.02,14866.0,235.46,237.02,235.18,237.02,14866.0
2023-10-06 10:20:00,236.74,238.84,236.65,238.7,23792.0,236.74,238.84,236.65,238.7,23792.0
2023-10-06 10:30:00,238.77,239.64,238.43,239.28,22579.0,238.77,239.64,238.43,239.28,22579.0
2023-10-06 10:40:00,239.35,239.83,238.76,239.83,42549.0,239.35,239.83,238.76,239.83,42549.0
2023-10-06 10:50:00,239.92,240.11,238.86,239.38,8798.0,239.92,240.11,238.86,239.38,8798.0
2023-10-06 11:00:00,239.53,239.73,239.29,239.53,10937.0,239.53,239.73,239.29,239.53,10937.0
2023-10-06 11:10:00,239.56,240.12,239.06,239.06,20051.0,239.56,240.12,239.06,239.06,20051.0
2023-10-06 11:20:00,238.96,240.0,238.94,239.71,5312.0,238.96,240.0,238.94,239.71,5312.0
2023-10-06 11:30:00,240.01,241.34,239.9,241.13,8696.0,240.01,241.34,239.9,241.13,8696.0
2023-10-06 11:40:00,241.18,241.93,241.18,241.64,39609.0,241.18,241.93,241.18,241.64,39609.0
2023-10-06 11:50:00,241.53,242.04,241.01,242.04,19058.0,241.53,242.04,241.01,242.04,19058.0
2023-10-06 12:00:00,242.15,242.6,241.94,242.53,10397.0,242.15,242.6,241.94,242.53,10397.0
2023-10-06 12:10:00,242.59,242.59,242.36,242.41,3762.0,242.59,242.59,242.36,242.41,3762.0
2023-10-06 12:20:00,242.29,242.4,241.96,242.22,8301.0,242.29,242.4,241.96,242.22,8301.0
2023-10-06 12:30:00,242.33,242.35,242.09,242.13,3572.0,242.33,242.35,242.09,242.13,3572.0
2023-10-06 12:40:00,242.08,242.73,242.08,242.71,13260.0,242.08,242.73,242.08,242.71,13260.0
2023-10-06 12:50:00,242.73,242.73,242.38,242.62,8671.0,242.73,242.73,242.38,242.62,8671.0
2023-10-06 13:00:00,242.59,242.91,242.54,242.83,6116.0,242.59,242.91,242.54,242.83,6116.0
2023-10-06 13:10:00,242.79,243.36,242.63,243.32,10505.0,242.79,243.36,242.63,243.32,10505.0
2023-10-06 13:20:00,243.41,243.75,243.28,243.46,5502.0,243.41,243.75,243.28,243.46,5502.0
2023-10-06 13:30:00,243.52,243.66,243.42,243.54,3778.0,243.52,243.66,243.42,243.54,3778.0
2023-10-06 13:40:00,243.67,243.73,243.16,243.4,5608.0,243.67,243.73,243.16,243.4,5608.0
2023-10-06 13:50:00,243.42,243.47,243.21,243.38,5271.0,243.42,243.47,243.21,243.38,5271.0
2023-10-06 14:00:00,243.38,243.55,243.24,243.51,8100.0,243.38,243.55,243.24,243.51,8100.0
2023-10-06 14:10:00,243.5,243.72,243.32,243.65,38415.0,243.5,243.72,243.32,243.65,38415.0
2023-10-06 14:20:00,243.56,244.02,243.56,244.0,12141.0,243.56,244.02,243.56,244.0,12141.0
2023-10-06 14:30:00,244.0,244.33,243.86,244.19,14362.0,244.0,244.33,243.86,244.19,14362.0
2023-10-06 14:40:00,244.31,244.44,244.2,244.37,5689.0,244.31,244.44,244.2,244.37,5689.0
2023-10-06 14:50:00,244.31,244.77,244.31,244.7,6670.0,244.31,244.77,244.31,244.7,6670.0
2023-10-06 15:00:00,244.77,244.77,244.1,244.72,20197.0,244.77,244.77,244.1,244.72,20197.0
2023-10-06 15:10:00,244.69,244.69,243.98,244.31,11141.0,244.69,244.69,243.98,244.31,11141.0
2023-10-06 15:20:00,244.33,244.69,244.33,244.49,10051.0,244.33,244.69,244.33,244.49,10051.0
2023-10-06 15:30:00,244.47,244.76,244.39,244.76,20540.0,244.47,244.76,244.39,244.76,20540.0
2023-10-06 15:40:00,244.79,244.88,244.27,244.46,30222.0,244.79,244.88,244.27,244.46,30222.0
2023-10-06 15:50:00,244.39,244.52,243.79,243.83,86587.0,244.39,244.52,243.79,243.83,86587.0
2023-10-09 09:30:00,241.15,242.41,240.3,241.39,35423.0,241.15,242.41,240.3,241.39,35423.0
2023-10-09 09:40:00,241.59,244.19,241.34,244.19,15820.0,241.59,244.19,241.34,244.19,15820.0
2023-10-09 09:50:00,244.12,244.28,242.89,243.32,12477.0,244.12,244.28,242.89,243.32,12477.0
2023-10-09 10:00:00,243.32,243.76,242.53,243.19,24896.0,243.32,243.76,242.53,243.19,24896.0
2023-10-09 10:10:00,243.35,244.11,243.27,244.11,6550.0,243.35,244.11,243.27,244.11,6550.0
2023-10-09 10:20:00,244.01,244.47,243.75,243.77,7638.0,244.01,244.47,243.75,243.77,7638.0
2023-10-09 10:30:00,243.64,244.25,243.13,243.22,26825.0,243.64,244.25,243.13,243.22,26825.0
2023-10-09 10:40:00,243.36,243.5,242.85,242.86,11823.0,243.36,243.5,242.85,242.86,11823.0
2023-10-09 10:50:00,242.91,243.79,242.87,243.56,20204.0,242.91,243.79,242.87,243.56,20204.0
2023-10-09 11:00:00,243.45,243.5,242.39,242.74,28829.0,243.45,243.5,242.39,242.74,28829.0
2023-10-09 11:10:00,242.74,243.54,242.4,243.54,14652.0,242.74,243.54,242.4,243.54,14652.0
2023-10-09 11:20:00,243.54,244.11,243.06,244.01,8772.0,243.54,244.11,243.06,244.01,8772.0
2023-10-09 11:30:00,243.97,244.89,243.97,244.5,30947.0,243.97,244.89,243.97,244.5,30947.0
2023-10-09 11:40:00,244.64,244.7,244.2,244.49,13175.0,244.64,244.7,244.2,244.49,13175.0
2023-10-09 11:50:00,244.45,244.6,244.22,244.47,10087.0,244.45,244.6,244.22,244.47,10087.0
2023-10-09 12:00:00,244.44,244.85,244.4,244.72,11665.0,244.44,244.85,244.4,244.72,11665.0
2023-10-09 12:10:00,244.72,245.06,244.51,244.99,10414.0,244.72,245.06,244.51,244.99,10414.0
2023-10-09 12:20:00,245.0,245.52,244.92,245.05,18964.0,245.0,245.52,244.92,245.05,18964.0
2023-10-09 12:30:00,245.07,245.37,245.02,245.18,4960.0,245.07,245.37,245.02,245.18,4960.0
2023-10-09 12:40:00,245.29,245.36,244.78,245.11,7905.0,245.29,245.36,244.78,245.11,7905.0
2023-10-09 12:50:00,245.14,245.24,244.98,245.11,6325.0,245.14,245.24,244.98,245.11,6325.0
2023-10-09 13:00:00,245.21,245.47,245.17,245.45,4765.0,245.21,245.47,245.17,245.45,4765.0
2023-10-09 13:10:00,245.47,245.68,245.34,245.68,3399.0,245.47,245.68,245.34,245.68,3399.0
2023-10-09 13:20:00,245.72,246.36,245.6,246.36,12913.0,245.72,246.36,245.6,246.36,12913.0
2023-10-09 13:30:00,246.41,247.1,246.31,246.95,14546.0,246.41,247.1,246.31,246.95,14546.0
2023-10-09 13:40:00,246.93,247.68,246.9,247.49,10985.0,246.93,247.68,246.9,247.49,10985.0
2023-10-09 13:50:00,247.41,247.85,247.35,247.66,15756.0,247.41,247.85,247.35,247.66,15756.0
2023-10-09 14:00:00,247.64,247.85,247.38,247.66,11774.0,247.64,247.85,247.38,247.66,11774.0
2023-10-09 14:10:00,247.68,247.83,247.46,247.65,5811.0,247.68,247.83,247.46,247.65,5811.0
2023-10-09 14:20:00,247.68,247.98,247.57,247.88,22521.0,247.68,247.98,247.57,247.88,22521.0
2023-10-09 14:30:00,247.98,248.11,247.58,248.04,14776.0,247.98,248.11,247.58,248.04,14776.0
2023-10-09 14:40:00,248.08,248.51,248.08,248.34,14019.0,248.08,248.51,248.08,248.34,14019.0
2023-10-09 14:50:00,248.28,248.56,248.18,248.3,6867.0,248.28,248.56,248.18,248.3,6867.0
2023-10-09 15:00:00,248.33,248.72,248.04,248.48,11959.0,248.33,248.72,248.04,248.48,11959.0
2023-10-09 15:10:00,248.48,248.59,247.91,248.05,12513.0,248.48,248.59,247.91,248.05,12513.0
2023-10-09 15:20:00,248.09,248.28,247.85,248.02,8504.0,248.09,248.28,247.85,248.02,8504.0
2023-10-09 15:30:00,247.88,247.9,247.4,247.45,12227.0,247.88,247.9,247.4,247.45,12227.0
2023-10-09 15:40:00,247.46,247.65,247.04,247.22,25201.0,247.46,247.65,247.04,247.22,25201.0
2023-10-09 15:50:00,247.16,247.56,247.04,247.38,72122.0,247.16,247.56,247.04,247.38,72122.0
2023-10-10 09:30:00,247.79,248.49,246.17,247.65,101554.0,247.79,248.49,246.17,247.65,101554.0
2023-10-10 09:40:00,247.69,249.52,247.55,248.36,17124.0,247.69,249.52,247.55,248.36,17124.0
2023-10-10 09:50:00,248.5,249.69,247.93,249.66,25802.0,248.5,249.69,247.93,249.66,25802.0
2023-10-10 10:00:00,249.58,250.86,249.58,250.29,31330.0,249.58,250.86,249.58,250.29,31330.0
2023-10-10 10:10:00,250.11,251.18,249.87,251.18,55132.0,250.11,251.18,249.87,251.18,55132.0
2023-10-10 10:20:00,251.12,251.75,250.81,251.59,24082.0,251.12,251.75,250.81,251.59,24082.0
2023-10-10 10:30:00,251.72,252.71,251.48,252.25,32110.0,251.72,252.71,251.48,252.25,32110.0
2023-10-10 10:40:00,252.19,252.98,252.19,252.91,17630.0,252.19,252.98,252.19,252.91,17630.0
2023-10-10 10:50:00,252.88,253.44,252.11,252.23,47574.0,252.88,253.44,252.11,252.23,47574.0
2023-10-10 11:00:00,252.04,252.56,251.65,251.79,20181.0,252.04,252.56,251.65,251.79,20181.0
2023-10-10 11:10:00,251.72,252.3,251.6,252.11,10363.0,251.72,252.3,251.6,252.11,10363.0
2023-10-10 11:20:00,252.09,253.07,252.09,252.45,19107.0,252.09,253.07,252.09,252.45,19107.0
2023-10-10 11:30:00,252.35,252.5,252.05,252.5,18878.0,252.35,252.5,252.05,252.5,18878.0
2023-10-10 11:40:00,252.5,252.74,252.43,252.61,9342.0,252.5,252.74,252.43,252.61,9342.0
2023-10-10 11:50:00,252.71,252.71,252.2,252.39,14136.0,252.71,252.71,252.2,252.39,14136.0
2023-10-10 12:00:00,252.42,252.5,251.75,252.09,31143.0,252.42,252.5,251.75,252.09,31143.0
2023-10-10 12:10:00,252.15,252.15,251.63,251.75,21930.0,252.15,252.15,251.63,251.75,21930.0
2023-10-10 12:20:00,251.76,251.85,251.29,251.72,29860.0,251.76,251.85,251.29,251.72,29860.0
2023-10-10 12:30:00,251.73,251.96,251.61,251.95,16240.0,251.73,251.96,251.61,251.95,16240.0
2023-10-10 12:40:00,251.96,252.04,251.45,251.45,7927.0,251.96,252.04,251.45,251.45,7927.0
2023-10-10 12:50:00,251.43,252.0,251.39,251.93,5653.0,251.43,252.0,251.39,251.93,5653.0
2023-10-10 13:00:00,251.92,251.99,250.39,250.4,5814.0,251.92,251.99,250.39,250.4,5814.0
2023-10-10 13:10:00,250.36,250.42,249.34,249.42,9240.0,250.36,250.42,249.34,249.42,9240.0
2023-10-10 13:20:00,249.43,249.75,249.14,249.29,16860.0,249.43,249.75,249.14,249.29,16860.0
2023-10-10 13:30:00,249.25,249.6,249.19,249.36,9975.0,249.25,249.6,249.19,249.36,9975.0
2023-10-10 13:40:00,249.37,249.77,249.35,249.77,8807.0,249.37,249.77,249.35,249.77,8807.0
2023-10-10 13:50:00,249.74,250.2,249.7,249.94,10650.0,249.74,250.2,249.7,249.94,10650.0
2023-10-10 14:00:00,249.87,250.39,249.84,250.31,13329.0,249.87,250.39,249.84,250.31,13329.0
2023-10-10 14:10:00,250.34,250.58,249.83,250.28,14170.0,250.34,250.58,249.83,250.28,14170.0
2023-10-10 14:20:00,250.39,250.41,249.77,249.77,7689.0,250.39,250.41,249.77,249.77,7689.0
2023-10-10 14:30:00,249.8,250.06,249.56,249.58,5064.0,249.8,250.06,249.56,249.58,5064.0
2023-10-10 14:40:00,249.56,249.97,249.44,249.68,7855.0,249.56,249.97,249.44,249.68,7855.0
2023-10-10 14:50:00,249.66,250.03,249.64,249.86,15423.0,249.66,250.03,249.64,249.86,15423.0
2023-10-10 15:00:00,249.98,250.6,249.98,250.6,9633.0,249.98,250.6,249.98,250.6,9633.0
2023-10-10 15:10:00,250.59,250.61,249.91,249.91,14079.0,250.59,250.61,249.91,249.91,14079.0
2023-10-10 15:20:00,249.89,250.17,249.68,250.05,14269.0,249.89,250.17,249.68,250.05,14269.0
2023-10-10 15:30:00,250.08,250.59,250.0,250.03,12347.0,250.08,250.59,250.0,250.03,12347.0
2023-10-10 15:40:00,250.04,250.21,249.94,250.19,13915.0,250.04,250.21,249.94,250.19,13915.0
2023-10-10 15:50:00,250.13,250.26,249.52,249.8,75219.0,250.13,250.26,249.52,249.8,75219.0
2023-10-11 09:30:00,250.32,252.99,250.32,251.39,69195.0,250.32,252.99,250.32,251.39,69195.0
2023-10-11 09:40:00,251.39,251.45,250.77,251.19,34930.0,251.39,251.45,250.77,251.19,34930.0
2023-10-11 09:50:00,251.19,251.88,250.48,251.14,25775.0,251.19,251.88,250.48,251.14,25775.0
2023-10-11 10:00:00,251.02,251.69,250.84,251.61,13395.0,251.02,251.69,250.84,251.61,13395.0
2023-10-11 10:10:00,251.76,252.38,251.7,252.27,17552.0,251.76,252.38,251.7,252.27,17552.0
2023-10-11 10:20:00,252.37,252.91,252.34,252.61,16539.0,252.37,252.91,252.34,252.61,16539.0
2023-10-11 10:30:00,252.65,253.21,252.36,253.01,16502.0,252.65,253.21,252.36,253.01,16502.0
2023-10-11 10:40:00,253.15,253.2,250.95,251.35,15575.0,253.15,253.2,250.95,251.35,15575.0
2023-10-11 10:50:00,251.31,252.83,251.31,252.49,9393.0,251.31,252.83,251.31,252.49,9393.0
2023-10-11 11:00:00,252.59,253.28,252.39,253.09,8049.0,252.59,253.28,252.39,253.09,8049.0
2023-10-11 11:10:00,253.19,253.97,252.68,252.8,17840.0,253.19,253.97,252.68,252.8,17840.0
2023-10-11 11:20:00,252.9,253.29,252.83,253.15,16153.0,252.9,253.29,252.83,253.15,16153.0
2023-10-11 11:30:00,253.2,253.2,252.52,252.53,11362.0,253.2,253.2,252.52,252.53,11362.0
2023-10-11 11:40:00,252.61,252.66,252.25,252.54,7883.0,252.61,252.66,252.25,252.54,7883.0
2023-10-11 11:50:00,252.78,253.01,252.58,252.59,5344.0,252.78,253.01,252.58,252.59,5344.0
2023-10-11 12:00:00,252.63,252.76,252.37,252.4,5381.0,252.63,252.76,252.37,252.4,5381.0
2023-10-11 12:10:00,252.53,252.56,252.16,252.36,3268.0,252.53,252.56,252.16,252.36,3268.0
2023-10-11 12:20:00,252.36,252.36,252.03,252.27,8657.0,252.36,252.36,252.03,252.27,8657.0
2023-10-11 12:30:00,252.3,252.45,252.02,252.18,6169.0,252.3,252.45,252.02,252.18,6169.0
2023-10-11 12:40:00,252.22,252.29,251.69,251.7,8607.0,252.22,252.29,251.69,251.7,8607.0
2023-10-11 12:50:00,251.81,251.84,251.41,251.81,4500.0,251.81,251.84,251.41,251.81,4500.0
2023-10-11 13:00:00,251.88,251.88,251.56,251.73,1514.0,251.88,251.88,251.56,251.73,1514.0
2023-10-11 13:10:00,251.68,251.71,250.84,250.92,2260.0,251.68,251.71,250.84,250.92,2260.0
2023-10-11 13:20:00,250.79,251.38,250.79,251.36,6987.0,250.79,251.38,250.79,251.36,6987.0
2023-10-11 13:30:00,251.32,251.4,251.0,251.19,13239.0,251.32,251.4,251.0,251.19,13239.0
2023-10-11 13:40:00,251.19,251.38,251.14,251.22,7102.0,251.19,251.38,251.14,251.22,7102.0
2023-10-11 13:50:00,251.31,251.49,251.29,251.29,4305.0,251.31,251.49,251.29,251.29,4305.0
2023-10-11 14:00:00,251.45,251.66,251.23,251.31,6226.0,251.45,251.66,251.23,251.31,6226.0
2023-10-11 14:10:00,251.24,251.49,251.15,251.31,4943.0,251.24,251.49,251.15,251.31,4943.0
2023-10-11 14:20:00,251.2,251.92,251.16,251.45,9594.0,251.2,251.92,251.16,251.45,9594.0
2023-10-11 14:30:00,251.48,251.88,251.48,251.79,8478.0,251.48,251.88,251.48,251.79,8478.0
2023-10-11 14:40:00,251.79,252.21,251.54,252.15,22371.0,251.79,252.21,251.54,252.15,22371.0
2023-10-11 14:50:00,252.17,252.33,252.04,252.16,25955.0,252.17,252.33,252.04,252.16,25955.0
2023-10-11 15:00:00,252.17,252.67,252.17,252.57,8248.0,252.17,252.67,252.17,252.57,8248.0
2023-10-11 15:10:00,252.56,252.65,252.12,252.24,18203.0,252.56,252.65,252.12,252.24,18203.0
2023-10-11 15:20:00,252.22,252.47,252.18,252.43,11787.0,252.22,252.47,252.18,252.43,11787.0
2023-10-11 15:30:00,252.44,253.11,252.43,253.05,23388.0,252.44,253.11,252.43,253.05,23388.0
2023-10-11 15:40:00,252.98,253.47,252.97,253.15,21268.0,252.98,253.47,252.97,253.15,21268.0
2023-10-11 15:50:00,253.07,253.2,252.76,253.08,72951.0,253.07,253.2,252.76,253.08,72951.0
2023-10-12 09:30:00,254.36,255.63,253.42,254.54,38163.0,254.36,255.63,253.42,254.54,38163.0
2023-10-12 09:40:00,254.33,254.36,252.29,252.56,42553.0,254.33,254.36,252.29,252.56,42553.0
2023-10-12 09:50:00,252.48,254.14,252.1,253.88,24419.0,252.48,254.14,252.1,253.88,24419.0
2023-10-12 10:00:00,253.8,254.38,253.1,254.23,8423.0,253.8,254.38,253.1,254.23,8423.0
2023-10-12 10:10:00,254.34,255.45,254.21,254.22,14073.0,254.34,255.45,254.21,254.22,14073.0
2023-10-12 10:20:00,254.27,255.3,254.27,254.76,9824.0,254.27,255.3,254.27,254.76,9824.0
2023-10-12 10:30:00,254.82,255.58,254.54,255.13,20541.0,254.82,255.58,254.54,255.13,20541.0
2023-10-12 10:40:00,255.08,255.85,254.98,255.58,15963.0,255.08,255.85,254.98,255.58,15963.0
2023-10-12 10:50:00,255.77,255.77,255.23,255.29,10332.0,255.77,255.77,255.23,255.29,10332.0
2023-10-12 11:00:00,255.28,255.28,254.53,255.27,21802.0,255.28,255.28,254.53,255.27,21802.0
2023-10-12 11:10:00,255.33,255.69,255.23,255.57,18140.0,255.33,255.69,255.23,255.57,18140.0
2023-10-12 11:20:00,255.62,255.63,254.46,254.46,7627.0,255.62,255.63,254.46,254.46,7627.0
2023-10-12 11:30:00,254.23,254.44,254.06,254.32,10155.0,254.23,254.44,254.06,254.32,10155.0
2023-10-12 11:40:00,254.44,254.76,254.33,254.62,5757.0,254.44,254.76,254.33,254.62,5757.0
2023-10-12 11:50:00,254.48,254.63,253.8,254.08,12435.0,254.48,254.63,253.8,254.08,12435.0
2023-10-12 12:00:00,254.2,254.22,253.81,254.07,3902.0,254.2,254.22,253.81,254.07,3902.0
2023-10-12 12:10:00,254.07,254.33,253.77,254.29,13648.0,254.07,254.33,253.77,254.29,13648.0
2023-10-12 12:20:00,254.33,254.72,254.29,254.43,7027.0,254.33,254.72,254.29,254.43,7027.0
2023-10-12 12:30:00,254.43,254.69,254.4,254.41,6819.0,254.43,254.69,254.4,254.41,6819.0
2023-10-12 12:40:00,254.59,254.64,254.36,254.42,3902.0,254.59,254.64,254.36,254.42,3902.0
2023-10-12 12:50:00,254.4,254.75,254.3,254.4,4264.0,254.4,254.75,254.3,254.4,4264.0
2023-10-12 13:00:00,254.29,254.34,252.66,252.66,16372.0,254.29,254.34,252.66,252.66,16372.0
2023-10-12 13:10:00,252.72,252.83,251.41,251.52,7770.0,252.72,252.83,251.41,251.52,7770.0
2023-10-12 13:20:00,251.9,251.9,251.51,251.77,5798.0,251.9,251.9,251.51,251.77,5798.0
2023-10-12 13:30:00,251.84,252.12,251.5,252.0,11846.0,251.84,252.12,251.5,252.0,11846.0
2023-10-12 13:40:00,251.87,252.02,251.69,251.83,8685.0,251.87,252.02,251.69,251.83,8685.0
2023-10-12 13:50:00,251.97,251.97,251.44,251.48,5748.0,251.97,251.97,251.44,251.48,5748.0
2023-10-12 14:00:00,251.47,251.67,250.86,250.87,25053.0,251.47,251.67,250.86,250.87,25053.0
2023-10-12 14:10:00,250.87,251.07,250.62,250.77,29088.0,250.87,251.07,250.62,250.77,29088.0
2023-10-12 14:20:00,250.95,251.66,250.87,251.62,10794.0,250.95,251.66,250.87,251.62,10794.0
2023-10-12 14:30:00,251.52,251.95,251.44,251.83,6939.0,251.52,251.95,251.44,251.83,6939.0
2023-10-12 14:40:00,251.92,252.36,251.76,252.22,8344.0,251.92,252.36,251.76,252.22,8344.0
2023-10-12 14:50:00,252.29,252.4,252.0,252.07,10212.0,252.29,252.4,252.0,252.07,10212.0
2023-10-12 15:00:00,252.16,252.54,252.04,252.1,10399.0,252.16,252.54,252.04,252.1,10399.0
2023-10-12 15:10:00,252.08,252.44,251.83,252.44,9844.0,252.08,252.44,251.83,252.44,9844.0
2023-10-12 15:20:00,252.33,252.4,252.04,252.16,3995.0,252.33,252.4,252.04,252.16,3995.0
2023-10-12 15:30:00,252.16,252.69,252.16,252.43,48097.0,252.16,252.69,252.16,252.43,48097.0
2023-10-12 15:40:00,252.5,252.5,251.94,252.14,12749.0,252.5,252.5,251.94,252.14,12749.0
2023-10-12 15:50:00,252.24,252.45,252.09,252.2,61118.0,252.24,252.45,252.09,252.2,61118.0
2023-10-13 09:30:00,252.98,253.74,251.25,252.56,29424.0,252.98,253.74,251.25,252.56,29424.0
2023-10-13 09:40:00,252.63,252.68,251.48,252.54,13941.0,252.63,252.68,251.48,252.54,13941.0
2023-10-13 09:50:00,252.85,253.17,252.01,252.85,13289.0,252.85,253.17,252.01,252.85,13289.0
2023-10-13 10:00:00,253.05,253.07,251.98,252.21,35076.0,253.05,253.07,251.98,252.21,35076.0
2023-10-13 10:10:00,252.33,252.33,251.53,251.53,21892.0,252.33,252.33,251.53,251.53,21892.0
2023-10-13 10:20:00,251.61,251.61,250.94,251.21,21035.0,251.61,251.61,250.94,251.21,21035.0
2023-10-13 10:30:00,251.18,251.3,250.68,251.01,7746.0,251.18,251.3,250.68,251.01,7746.0
2023-10-13 10:40:00,251.06,251.61,250.81,250.87,42871.0,251.06,251.61,250.81,250.87,42871.0
2023-10-13 10:50:00,251.01,251.01,249.56,249.72,24312.0,251.01,251.01,249.56,249.72,24312.0
2023-10-13 11:00:00,249.64,249.7,249.02,249.32,27753.0,249.64,249.7,249.02,249.32,27753.0
2023-10-13 11:10:00,249.42,249.89,249.35,249.81,16072.0,249.42,249.89,249.35,249.81,16072.0
2023-10-13 11:20:00,249.88,249.89,249.09,249.2,18499.0,249.88,249.89,249.09,249.2,18499.0
2023-10-13 11:30:00,249.18,249.84,249.13,249.52,9522.0,249.18,249.84,249.13,249.52,9522.0
2023-10-13 11:40:00,249.49,249.86,249.34,249.77,18129.0,249.49,249.86,249.34,249.77,18129.0
2023-10-13 11:50:00,249.72,250.39,249.48,250.3,41117.0,249.72,250.39,249.48,250.3,41117.0
2023-10-13 12:00:00,250.3,250.36,249.76,249.76,8764.0,250.3,250.36,249.76,249.76,8764.0
2023-10-13 12:10:00,249.96,250.44,249.6,250.44,5003.0,249.96,250.44,249.6,250.44,5003.0
2023-10-13 12:20:00,250.65,251.22,250.48,251.22,9373.0,250.65,251.22,250.48,251.22,9373.0
2023-10-13 12:30:00,251.23,251.48,250.99,250.99,4917.0,251.23,251.48,250.99,250.99,4917.0
2023-10-13 12:40:00,251.05,251.21,251.01,251.12,4603.0,251.05,251.21,251.01,251.12,4603.0
2023-10-13 12:50:00,251.03,251.11,250.75,250.75,4404.0,251.03,251.11,250.75,250.75,4404.0
2023-10-13 13:00:00,250.64,250.85,249.62,249.63,5506.0,250.64,250.85,249.62,249.63,5506.0
2023-10-13 13:10:00,249.55,249.7,248.98,248.98,7089.0,249.55,249.7,248.98,248.98,7089.0
2023-10-13 13:20:00,249.0,249.45,248.68,248.68,8266.0,249.0,249.45,248.68,248.68,8266.0
2023-10-13 13:30:00,248.68,249.03,248.32,248.74,11732.0,248.68,249.03,248.32,248.74,11732.0
2023-10-13 13:40:00,248.73,249.62,248.73,249.48,7776.0,248.73,249.62,248.73,249.48,7776.0
2023-10-13 13:50:00,249.62,249.67,249.27,249.64,6000.0,249.62,249.67,249.27,249.64,6000.0
2023-10-13 14:00:00,249.48,250.22,249.41,249.91,9123.0,249.48,250.22,249.41,249.91,9123.0
2023-10-13 14:10:00,249.91,249.92,249.33,249.52,8378.0,249.91,249.92,249.33,249.52,8378.0
2023-10-13 14:20:00,249.6,249.83,249.25,249.59,6940.0,249.6,249.83,249.25,249.59,6940.0
2023-10-13 14:30:00,249.67,250.52,249.67,250.17,4985.0,249.67,250.52,249.67,250.17,4985.0
2023-10-13 14:40:00,250.19,250.29,249.96,250.18,5136.0,250.19,250.29,249.96,250.18,5136.0
2023-10-13 14:50:00,250.15,250.41,250.09,250.27,8168.0,250.15,250.41,250.09,250.27,8168.0
2023-10-13 15:00:00,250.38,250.61,250.0,250.32,7268.0,250.38,250.61,250.0,250.32,7268.0
2023-10-13 15:10:00,250.25,250.85,250.12,250.12,8621.0,250.25,250.85,250.12,250.12,8621.0
2023-10-13 15:20:00,250.16,250.39,249.94,250.36,14876.0,250.16,250.39,249.94,250.36,14876.0
2023-10-13 15:30:00,250.38,250.51,249.95,250.15,29996.0,250.38,250.51,249.95,250.15,29996.0
2023-10-13 15:40:00,250.21,250.29,249.61,250.29,56514.0,250.21,250.29,249.61,250.29,56514.0
2023-10-13 15:50:00,250.16,250.65,250.0,250.39,112623.0,250.16,250.65,250.0,250.39,112623.0
2023-10-16 09:30:00,251.94,252.69,250.75,251.69,39667.0,251.94,252.69,250.75,251.69,39667.0
2023-10-16 09:40:00,251.66,252.13,248.6,249.05,58801.0,251.66,252.13,248.6,249.05,58801.0
2023-10-16 09:50:00,249.05,249.88,247.5,249.59,100677.0,249.05,249.88,247.5,249.59,100677.0
2023-10-16 10:00:00,249.86,250.74,249.39,250.23,27231.0,249.86,250.74,249.39,250.23,27231.0
2023-10-16 10:10:00,250.19,250.95,249.81,250.95,46741.0,250.19,250.95,249.81,250.95,46741.0
2023-10-16 10:20:00,251.05,252.0,250.79,251.81,20714.0,251.05,252.0,250.79,251.81,20714.0
2023-10-16 10:30:00,251.76,252.09,251.34,251.72,45518.0,251.76,252.09,251.34,251.72,45518.0
2023-10-16 10:40:00,251.65,251.95,251.38,251.6,11672.0,251.65,251.95,251.38,251.6,11672.0
2023-10-16 10:50:00,251.8,251.8,251.18,251.57,6685.0,251.8,251.8,251.18,251.57,6685.0
2023-10-16 11:00:00,251.6,251.68,251.13,251.48,9482.0,251.6,251.68,251.13,251.48,9482.0
2023-10-16 11:10:00,251.3,251.3,250.37,250.37,10543.0,251.3,251.3,250.37,250.37,10543.0
2023-10-16 11:20:00,250.36,250.67,250.23,250.54,20524.0,250.36,250.67,250.23,250.54,20524.0
2023-10-16 11:30:00,250.59,251.52,250.52,251.4,16447.0,250.59,251.52,250.52,251.4,16447.0
2023-10-16 11:40:00,251.47,251.87,251.06,251.82,24338.0,251.47,251.87,251.06,251.82,24338.0
2023-10-16 11:50:00,251.83,251.83,250.23,250.23,11223.0,251.83,251.83,250.23,250.23,11223.0
2023-10-16 12:00:00,250.2,250.38,249.92,250.37,9988.0,250.2,250.38,249.92,250.37,9988.0
2023-10-16 12:10:00,250.29,250.39,249.47,249.67,16358.0,250.29,250.39,249.47,249.67,16358.0
2023-10-16 12:20:00,249.65,249.96,249.46,249.6,8412.0,249.65,249.96,249.46,249.6,8412.0
2023-10-16 12:30:00,249.57,250.03,249.56,249.82,7031.0,249.57,250.03,249.56,249.82,7031.0
2023-10-16 12:40:00,249.89,250.03,249.73,249.96,8584.0,249.89,250.03,249.73,249.96,8584.0
2023-10-16 12:50:00,249.96,250.5,249.95,250.46,12164.0,249.96,250.5,249.95,250.46,12164.0
2023-10-16 13:00:00,250.56,251.46,250.5,251.46,14515.0,250.56,251.46,250.5,251.46,14515.0
2023-10-16 13:10:00,251.37,251.37,250.29,250.36,6775.0,251.37,251.37,250.29,250.36,6775.0
2023-10-16 13:20:00,250.36,250.36,249.27,249.92,8750.0,250.36,250.36,249.27,249.92,8750.0
2023-10-16 13:30:00,249.95,250.76,249.88,250.76,4544.0,249.95,250.76,249.88,250.76,4544.0
2023-10-16 13:40:00,250.74,251.14,250.74,251.0,5554.0,250.74,251.14,250.74,251.0,5554.0
2023-10-16 13:50:00,250.94,251.39,250.85,251.18,5700.0,250.94,251.39,250.85,251.18,5700.0
2023-10-16 14:00:00,251.1,251.16,250.63,251.06,13005.0,251.1,251.16,250.63,251.06,13005.0
2023-10-16 14:10:00,250.99,251.1,250.65,250.76,5432.0,250.99,251.1,250.65,250.76,5432.0
2023-10-16 14:20:00,250.87,251.19,250.53,250.85,55751.0,250.87,251.19,250.53,250.85,55751.0
2023-10-16 14:30:00,250.82,250.95,250.47,250.77,12597.0,250.82,250.95,250.47,250.77,12597.0
2023-10-16 14:40:00,250.67,250.93,250.65,250.83,5314.0,250.67,250.93,250.65,250.83,5314.0
2023-10-16 14:50:00,250.85,251.33,250.83,251.33,8190.0,250.85,251.33,250.83,251.33,8190.0
2023-10-16 15:00:00,251.22,251.63,251.19,251.45,12628.0,251.22,251.63,251.19,251.45,12628.0
2023-10-16 15:10:00,251.36,251.67,251.21,251.63,35703.0,251.36,251.67,251.21,251.63,35703.0
2023-10-16 15:20:00,251.67,251.82,251.5,251.81,20874.0,251.67,251.82,251.5,251.81,20874.0
2023-10-16 15:30:00,251.78,251.78,251.2,251.26,16315.0,251.78,251.78,251.2,251.26,16315.0
2023-10-16 15:40:00,251.24,251.58,251.24,251.41,21570.0,251.24,251.58,251.24,251.41,21570.0
2023-10-16 15:50:00,251.37,251.53,251.17,251.43,103371.0,251.37,251.53,251.17,251.43,103371.0
2023-10-17 09:30:00,248.18,248.66,246.69,247.33,61472.0,248.18,248.66,246.69,247.33,61472.0
2023-10-17 09:40:00,247.01,247.77,246.43,247.48,26630.0,247.01,247.77,246.43,247.48,26630.0
2023-10-17 09:50:00,247.2,248.01,245.83,247.98,25663.0,247.2,248.01,245.83,247.98,25663.0
2023-10-17 10:00:00,248.19,249.33,248.16,249.16,23278.0,248.19,249.33,248.16,249.16,23278.0
2023-10-17 10:10:00,249.11,249.64,248.76,249.64,16352.0,249.11,249.64,248.76,249.64,16352.0
2023-10-17 10:20:00,249.49,250.46,249.33,250.35,14256.0,249.49,250.46,249.33,250.35,14256.0
2023-10-17 10:30:00,250.17,251.44,250.04,251.15,9078.0,250.17,251.44,250.04,251.15,9078.0
2023-10-17 10:40:00,251.25,251.39,250.57,250.97,12760.0,251.25,251.39,250.57,250.97,12760.0
2023-10-17 10:50:00,250.84,251.06,249.94,250.02,25079.0,250.84,251.06,249.94,250.02,25079.0
2023-10-17 11:00:00,250.08,250.5,249.96,250.43,10977.0,250.08,250.5,249.96,250.43,10977.0
2023-10-17 11:10:00,250.41,250.79,250.15,250.67,35765.0,250.41,250.79,250.15,250.67,35765.0
2023-10-17 11:20:00,250.68,250.85,250.03,250.43,37363.0,250.68,250.85,250.03,250.43,37363.0
2023-10-17 11:30:00,250.62,251.47,250.42,250.54,38942.0,250.62,251.47,250.42,250.54,38942.0
2023-10-17 11:40:00,250.52,250.81,250.11,250.66,20865.0,250.52,250.81,250.11,250.66,20865.0
2023-10-17 11:50:00,250.5,250.78,250.08,250.69,11369.0,250.5,250.78,250.08,250.69,11369.0
2023-10-17 12:00:00,250.7,251.03,250.59,250.62,21399.0,250.7,251.03,250.59,250.62,21399.0
2023-10-17 12:10:00,250.75,250.88,250.42,250.57,8321.0,250.75,250.88,250.42,250.57,8321.0
2023-10-17 12:20:00,250.41,250.45,249.55,249.87,64843.0,250.41,250.45,249.55,249.87,64843.0
2023-10-17 12:30:00,249.82,250.31,249.41,249.43,16345.0,249.82,250.31,249.41,249.43,16345.0
2023-10-17 12:40:00,249.41,249.81,249.17,249.5,25328.0,249.41,249.81,249.17,249.5,25328.0
2023-10-17 12:50:00,249.63,250.21,249.47,249.82,6552.0,249.63,250.21,249.47,249.82,6552.0
2023-10-17 13:00:00,249.92,250.33,249.82,250.19,7662.0,249.92,250.33,249.82,250.19,7662.0
2023-10-17 13:10:00,250.2,250.36,249.81,249.81,9860.0,250.2,250.36,249.81,249.81,9860.0
2023-10-17 13:20:00,249.8,249.85,249.44,249.84,10468.0,249.8,249.85,249.44,249.84,10468.0
2023-10-17 13:30:00,249.74,250.17,249.37,250.17,12367.0,249.74,250.17,249.37,250.17,12367.0
2023-10-17 13:40:00,250.31,250.34,249.96,250.13,7338.0,250.31,250.34,249.96,250.13,7338.0
2023-10-17 13:50:00,250.15,250.17,249.05,249.23,16149.0,250.15,250.17,249.05,249.23,16149.0
2023-10-17 14:00:00,249.16,249.63,249.07,249.56,6944.0,249.16,249.63,249.07,249.56,6944.0
2023-10-17 14:10:00,249.44,249.76,249.17,249.2,7103.0,249.44,249.76,249.17,249.2,7103.0
2023-10-17 14:20:00,249.17,249.45,249.01,249.14,13102.0,249.17,249.45,249.01,249.14,13102.0
2023-10-17 14:30:00,249.24,249.7,249.14,249.7,12455.0,249.24,249.7,249.14,249.7,12455.0
2023-10-17 14:40:00,249.6,249.71,249.1,249.51,8205.0,249.6,249.71,249.1,249.51,8205.0
2023-10-17 14:50:00,249.6,249.61,248.98,249.32,13027.0,249.6,249.61,248.98,249.32,13027.0
2023-10-17 15:00:00,249.34,249.79,249.23,249.65,35688.0,249.34,249.79,249.23,249.65,35688.0
2023-10-17 15:10:00,249.64,249.74,249.38,249.53,19042.0,249.64,249.74,249.38,249.53,19042.0
2023-10-17 15:20:00,249.64,250.21,249.46,250.11,19443.0,249.64,250.21,249.46,250.11,19443.0
2023-10-17 15:30:00,250.13,250.13,249.77,249.85,10879.0,250.13,250.13,249.77,249.85,10879.0
2023-10-17 15:40:00,249.91,249.92,249.42,249.47,13582.0,249.91,249.92,249.42,249.47,13582.0
2023-10-17 15:50:00,249.47,250.11,249.34,249.97,86962.0,249.47,250.11,249.34,249.97,86962.0
2023-10-18 09:30:00,248.82,249.93,248.0,248.39,35207.0,248.82,249.93,248.0,248.39,35207.0
2023-10-18 09:40:00,248.33,249.77,247.92,249.15,41250.0,248.33,249.77,247.92,249.15,41250.0
2023-10-18 09:50:00,249.32,251.19,249.23,250.8,19522.0,249.32,251.19,249.23,250.8,19522.0
2023-10-18 10:00:00,250.99,251.0,249.07,249.73,11014.0,250.99,251.0,249.07,249.73,11014.0
2023-10-18 10:10:00,249.68,251.3,249.6,251.16,25816.0,249.68,251.3,249.6,251.16,25816.0
2023-10-18 10:20:00,251.18,251.3,250.5,250.65,23660.0,251.18,251.3,250.5,250.65,23660.0
2023-10-18 10:30:00,250.45,250.49,249.69,249.97,7983.0,250.45,250.49,249.69,249.97,7983.0
2023-10-18 10:40:00,249.91,250.31,249.52,249.81,13141.0,249.91,250.31,249.52,249.81,13141.0
2023-10-18 10:50:00,249.8,250.05,249.35,249.5,7163.0,249.8,250.05,249.35,249.5,7163.0
2023-10-18 11:00:00,249.49,250.09,249.48,249.75,12169.0,249.49,250.09,249.48,249.75,12169.0
2023-10-18 11:10:00,249.74,250.35,249.74,250.17,14816.0,249.74,250.35,249.74,250.17,14816.0
2023-10-18 11:20:00,250.04,250.32,249.63,249.94,20507.0,250.04,250.32,249.63,249.94,20507.0
2023-10-18 11:30:00,250.08,250.56,249.99,250.5,15376.0,250.08,250.56,249.99,250.5,15376.0
2023-10-18 11:40:00,250.5,250.72,249.82,249.85,25407.0,250.5,250.72,249.82,249.85,25407.0
2023-10-18 11:50:00,249.87,250.24,249.59,249.59,12943.0,249.87,250.24,249.59,249.59,12943.0
2023-10-18 12:00:00,249.59,250.24,249.13,250.1,9281.0,249.59,250.24,249.13,250.1,9281.0
2023-10-18 12:10:00,250.08,250.26,248.87,248.87,85563.0,250.08,250.26,248.87,248.87,85563.0
2023-10-18 12:20:00,248.67,248.83,247.96,248.26,40064.0,248.67,248.83,247.96,248.26,40064.0
2023-10-18 12:30:00,248.21,248.35,247.57,247.99,9349.0,248.21,248.35,247.57,247.99,9349.0
2023-10-18 12:40:00,247.94,248.4,247.72,247.85,11373.0,247.94,248.4,247.72,247.85,11373.0
2023-10-18 12:50:00,247.67,247.76,247.01,247.45,33955.0,247.67,247.76,247.01,247.45,33955.0
2023-10-18 13:00:00,247.4,248.51,246.89,248.5,11586.0,247.4,248.51,246.89,248.5,11586.0
2023-10-18 13:10:00,248.31,249.03,248.17,248.81,10590.0,248.31,249.03,248.17,248.81,10590.0
2023-10-18 13:20:00,248.76,248.95,248.57,248.76,6281.0,248.76,248.95,248.57,248.76,6281.0
2023-10-18 13:30:00,248.85,248.85,247.62,247.68,9195.0,248.85,248.85,247.62,247.68,9195.0
2023-10-18 13:40:00,247.62,247.84,247.33,247.67,10749.0,247.62,247.84,247.33,247.67,10749.0
2023-10-18 13:50:00,247.72,248.41,247.72,248.35,4311.0,247.72,248.41,247.72,248.35,4311.0
2023-10-18 14:00:00,248.22,248.55,247.9,248.3,5338.0,248.22,248.55,247.9,248.3,5338.0
2023-10-18 14:10:00,248.24,248.24,247.43,247.43,6079.0,248.24,248.24,247.43,247.43,6079.0
2023-10-18 14:20:00,247.51,247.9,247.42,247.9,4538.0,247.51,247.9,247.42,247.9,4538.0
2023-10-18 14:30:00,247.9,248.14,247.46,247.62,5069.0,247.9,248.14,247.46,247.62,5069.0
2023-10-18 14:40:00,247.69,247.73,247.24,247.24,5788.0,247.69,247.73,247.24,247.24,5788.0
2023-10-18 14:50:00,247.14,247.33,246.98,247.21,6807.0,247.14,247.33,246.98,247.21,6807.0
2023-10-18 15:00:00,247.21,247.21,246.61,246.78,7368.0,247.21,247.21,246.61,246.78,7368.0
2023-10-18 15:10:00,246.85,247.01,246.48,246.84,9383.0,246.85,247.01,246.48,246.84,9383.0
2023-10-18 15:20:00,246.98,247.1,246.64,246.7,9386.0,246.98,247.1,246.64,246.7,9386.0
2023-10-18 15:30:00,246.67,246.92,246.65,246.72,18225.0,246.67,246.92,246.65,246.72,18225.0
2023-10-18 15:40:00,246.74,246.74,245.94,246.17,29686.0,246.74,246.74,245.94,246.17,29686.0
2023-10-18 15:50:00,246.18,247.0,246.18,246.54,87684.0,246.18,247.0,246.18,246.54,87684.0
2023-10-19 09:30:00,248.6,250.24,247.06,247.65,33007.0,248.6,250.24,247.06,247.65,33007.0
2023-10-19 09:40:00,247.28,247.54,246.07,247.3,17085.0,247.28,247.54,246.07,247.3,17085.0
2023-10-19 09:50:00,247.09,248.9,247.09,248.9,16186.0,247.09,248.9,247.09,248.9,16186.0
2023-10-19 10:00:00,249.17,249.17,247.95,248.02,29981.0,249.17,249.17,247.95,248.02,29981.0
2023-10-19 10:10:00,248.15,249.68,248.15,249.24,11679.0,248.15,249.68,248.15,249.24,11679.0
2023-10-19 10:20:00,249.42,249.52,248.5,248.6,15122.0,249.42,249.52,248.5,248.6,15122.0
2023-10-19 10:30:00,248.59,249.62,248.47,249.31,14292.0,248.59,249.62,248.47,249.31,14292.0
2023-10-19 10:40:00,249.31,249.58,248.96,249.11,11778.0,249.31,249.58,248.96,249.11,11778.0
2023-10-19 10:50:00,249.09,249.37,248.41,248.43,8118.0,249.09,249.37,248.41,248.43,8118.0
2023-10-19 11:00:00,248.4,248.98,248.07,248.09,15910.0,248.4,248.98,248.07,248.09,15910.0
2023-10-19 11:10:00,248.07,248.48,247.47,247.78,13589.0,248.07,248.48,247.47,247.78,13589.0
2023-10-19 11:20:00,247.71,248.45,247.6,248.45,24606.0,247.71,248.45,247.6,248.45,24606.0
2023-10-19 11:30:00,248.47,248.68,248.19,248.33,7836.0,248.47,248.68,248.19,248.33,7836.0
2023-10-19 11:40:00,248.33,248.56,248.19,248.41,12978.0,248.33,248.56,248.19,248.41,12978.0
2023-10-19 11:50:00,248.43,248.61,248.07,248.07,8473.0,248.43,248.61,248.07,248.07,8473.0
2023-10-19 12:00:00,248.02,249.68,247.58,248.46,16129.0,248.02,249.68,247.58,248.46,16129.0
2023-10-19 12:10:00,248.29,248.9,248.08,248.9,10426.0,248.29,248.9,248.08,248.9,10426.0
2023-10-19 12:20:00,248.88,249.84,248.12,248.12,12300.0,248.88,249.84,248.12,248.12,12300.0
2023-10-19 12:30:00,248.29,248.3,246.16,246.46,11048.0,248.29,248.3,246.16,246.46,11048.0
2023-10-19 12:40:00,246.54,247.54,246.21,247.54,8863.0,246.54,247.54,246.21,247.54,8863.0
2023-10-19 12:50:00,247.59,248.22,247.09,247.9,11948.0,247.59,248.22,247.09,247.9,11948.0
2023-10-19 13:00:00,248.16,249.5,248.02,249.3,6779.0,248.16,249.5,248.02,249.3,6779.0
2023-10-19 13:10:00,249.4,249.76,248.82,249.02,21854.0,249.4,249.76,248.82,249.02,21854.0
2023-10-19 13:20:00,249.02,249.04,248.35,248.43,5376.0,249.02,249.04,248.35,248.43,5376.0
2023-10-19 13:30:00,248.55,249.08,247.44,247.66,5752.0,248.55,249.08,247.44,247.66,5752.0
2023-10-19 13:40:00,247.49,247.6,247.31,247.45,4146.0,247.49,247.6,247.31,247.45,4146.0
2023-10-19 13:50:00,247.42,248.04,247.25,247.5,8210.0,247.42,248.04,247.25,247.5,8210.0
2023-10-19 14:00:00,247.64,247.64,247.09,247.3,4500.0,247.64,247.64,247.09,247.3,4500.0
2023-10-19 14:10:00,247.54,247.84,247.39,247.84,5327.0,247.54,247.84,247.39,247.84,5327.0
2023-10-19 14:20:00,247.61,247.86,247.22,247.22,15088.0,247.61,247.86,247.22,247.22,15088.0
2023-10-19 14:30:00,247.45,247.45,245.79,246.06,18483.0,247.45,247.45,245.79,246.06,18483.0
2023-10-19 14:40:00,246.03,246.03,245.5,245.58,17699.0,246.03,246.03,245.5,245.58,17699.0
2023-10-19 14:50:00,245.8,246.02,245.55,245.6,11823.0,245.8,246.02,245.55,245.6,11823.0
2023-10-19 15:00:00,245.61,246.26,245.61,245.91,11326.0,245.61,246.26,245.61,245.91,11326.0
2023-10-19 15:10:00,245.87,245.87,245.14,245.41,11663.0,245.87,245.87,245.14,245.41,11663.0
2023-10-19 15:20:00,245.37,245.37,244.61,244.85,11571.0,245.37,245.37,244.61,244.85,11571.0
2023-10-19 15:30:00,244.9,245.37,244.72,244.9,12174.0,244.9,245.37,244.72,244.9,12174.0
2023-10-19 15:40:00,244.9,244.9,243.93,244.7,20164.0,244.9,244.9,243.93,244.7,20164.0
2023-10-19 15:50:00,244.79,245.56,244.74,244.92,86081.0,244.79,245.56,244.74,244.92,86081.0
2023-10-20 09:30:00,245.13,245.13,242.0,243.9,97161.0,245.13,245.13,242.0,243.9,97161.0
2023-10-20 09:40:00,244.11,245.1,244.11,244.3,8496.0,244.11,245.1,244.11,244.3,8496.0
2023-10-20 09:50:00,244.18,244.18,242.74,243.14,12683.0,244.18,244.18,242.74,243.14,12683.0
2023-10-20 10:00:00,243.33,244.05,243.32,243.7,4677.0,243.33,244.05,243.32,243.7,4677.0
2023-10-20 10:10:00,243.49,243.69,242.01,242.19,12779.0,243.49,243.69,242.01,242.19,12779.0
2023-10-20 10:20:00,242.19,242.28,241.08,241.26,23360.0,242.19,242.28,241.08,241.26,23360.0
2023-10-20 10:30:00,241.41,241.41,240.13,240.72,28213.0,241.41,241.41,240.13,240.72,28213.0
2023-10-20 10:40:00,240.64,240.82,238.88,239.33,33083.0,240.64,240.82,238.88,239.33,33083.0
2023-10-20 10:50:00,239.39,239.39,238.13,238.14,25306.0,239.39,239.39,238.13,238.14,25306.0
2023-10-20 11:00:00,238.19,239.02,238.13,238.75,31971.0,238.19,239.02,238.13,238.75,31971.0
2023-10-20 11:10:00,238.71,238.86,238.13,238.44,25669.0,238.71,238.86,238.13,238.44,25669.0
2023-10-20 11:20:00,238.58,239.04,238.41,239.03,22585.0,238.58,239.04,238.41,239.03,22585.0
2023-10-20 11:30:00,238.86,239.05,238.03,238.36,19484.0,238.86,239.05,238.03,238.36,19484.0
2023-10-20 11:40:00,238.38,238.89,238.24,238.85,3750.0,238.38,238.89,238.24,238.85,3750.0
2023-10-20 11:50:00,238.92,239.21,238.33,238.93,4815.0,238.92,239.21,238.33,238.93,4815.0
2023-10-20 12:00:00,239.0,239.0,238.37,238.64,4121.0,239.0,239.0,238.37,238.64,4121.0
2023-10-20 12:10:00,238.63,238.93,238.48,238.9,4880.0,238.63,238.93,238.48,238.9,4880.0
2023-10-20 12:20:00,239.0,239.4,238.74,238.74,7855.0,239.0,239.4,238.74,238.74,7855.0
2023-10-20 12:30:00,238.89,239.5,238.79,239.26,3828.0,238.89,239.5,238.79,239.26,3828.0
2023-10-20 12:40:00,239.38,239.64,238.92,239.47,5112.0,239.38,239.64,238.92,239.47,5112.0
2023-10-20 12:50:00,239.59,240.12,239.47,240.09,9205.0,239.59,240.12,239.47,240.09,9205.0
2023-10-20 13:00:00,240.04,240.04,239.72,239.75,1150.0,240.04,240.04,239.72,239.75,1150.0
2023-10-20 13:10:00,239.71,241.09,239.69,241.08,6560.0,239.71,241.09,239.69,241.08,6560.0
2023-10-20 13:20:00,241.08,241.19,240.71,240.71,3210.0,241.08,241.19,240.71,240.71,3210.0
2023-10-20 13:30:00,240.83,240.83,240.51,240.56,7162.0,240.83,240.83,240.51,240.56,7162.0
2023-10-20 13:40:00,240.53,240.74,240.14,240.17,7570.0,240.53,240.74,240.14,240.17,7570.0
2023-10-20 13:50:00,240.3,240.51,240.15,240.51,5753.0,240.3,240.51,240.15,240.51,5753.0
2023-10-20 14:00:00,240.53,240.8,240.38,240.51,11374.0,240.53,240.8,240.38,240.51,11374.0
2023-10-20 14:10:00,240.63,240.63,239.56,239.78,5100.0,240.63,240.63,239.56,239.78,5100.0
2023-10-20 14:20:00,239.86,240.04,239.62,239.79,3136.0,239.86,240.04,239.62,239.79,3136.0
2023-10-20 14:30:00,239.73,239.83,239.4,239.59,5631.0,239.73,239.83,239.4,239.59,5631.0
2023-10-20 14:40:00,239.56,239.73,239.27,239.73,16191.0,239.56,239.73,239.27,239.73,16191.0
2023-10-20 14:50:00,239.75,240.4,239.68,239.81,11886.0,239.75,240.4,239.68,239.81,11886.0
2023-10-20 15:00:00,239.81,240.17,239.81,239.84,3621.0,239.81,240.17,239.81,239.84,3621.0
2023-10-20 15:10:00,239.91,240.02,239.64,239.9,11141.0,239.91,240.02,239.64,239.9,11141.0
2023-10-20 15:20:00,239.91,239.91,239.04,239.49,8412.0,239.91,239.91,239.04,239.49,8412.0
2023-10-20 15:30:00,239.5,239.59,239.19,239.45,25860.0,239.5,239.59,239.19,239.45,25860.0
2023-10-20 15:40:00,239.49,239.53,239.07,239.15,27718.0,239.49,239.53,239.07,239.15,27718.0
2023-10-20 15:50:00,239.07,239.16,238.36,238.64,109830.0,239.07,239.16,238.36,238.64,109830.0
2023-10-23 09:30:00,239.08,241.24,236.33,236.33,53430.0,239.08,241.24,236.33,236.33,53430.0
2023-10-23 09:40:00,236.4,238.68,236.19,238.68,17651.0,236.4,238.68,236.19,238.68,17651.0
2023-10-23 09:50:00,238.19,240.32,237.64,240.22,20874.0,238.19,240.32,237.64,240.22,20874.0
2023-10-23 10:00:00,240.17,240.54,238.69,238.85,12806.0,240.17,240.54,238.69,238.85,12806.0
2023-10-23 10:10:00,238.7,239.76,238.7,239.76,14854.0,238.7,239.76,238.7,239.76,14854.0
2023-10-23 10:20:00,239.67,240.11,238.97,239.87,12148.0,239.67,240.11,238.97,239.87,12148.0
2023-10-23 10:30:00,240.02,240.26,239.13,239.71,11889.0,240.02,240.26,239.13,239.71,11889.0
2023-10-23 10:40:00,239.64,239.85,239.04,239.27,11007.0,239.64,239.85,239.04,239.27,11007.0
2023-10-23 10:50:00,239.32,239.46,238.97,239.46,4873.0,239.32,239.46,238.97,239.46,4873.0
2023-10-23 11:00:00,239.48,239.71,239.17,239.47,10860.0,239.48,239.71,239.17,239.47,10860.0
2023-10-23 11:10:00,239.47,240.44,239.47,240.11,7298.0,239.47,240.44,239.47,240.11,7298.0
2023-10-23 11:20:00,240.09,240.73,240.09,240.38,7014.0,240.09,240.73,240.09,240.38,7014.0
2023-10-23 11:30:00,240.39,240.63,240.32,240.63,7059.0,240.39,240.63,240.32,240.63,7059.0
2023-10-23 11:40:00,240.61,240.63,239.88,240.0,9244.0,240.61,240.63,239.88,240.0,9244.0
2023-10-23 11:50:00,240.01,240.61,239.9,240.52,6891.0,240.01,240.61,239.9,240.52,6891.0
2023-10-23 12:00:00,240.67,241.02,240.23,240.75,10816.0,240.67,241.02,240.23,240.75,10816.0
2023-10-23 12:10:00,240.85,241.06,240.64,240.75,9914.0,240.85,241.06,240.64,240.75,9914.0
2023-10-23 12:20:00,240.58,241.09,240.53,241.09,7927.0,240.58,241.09,240.53,241.09,7927.0
2023-10-23 12:30:00,240.99,241.19,240.8,241.09,7434.0,240.99,241.19,240.8,241.09,7434.0
2023-10-23 12:40:00,240.97,241.16,240.85,240.95,6608.0,240.97,241.16,240.85,240.95,6608.0
2023-10-23 12:50:00,240.92,242.32,240.92,242.32,7113.0,240.92,242.32,240.92,242.32,7113.0
2023-10-23 13:00:00,242.29,242.29,241.6,241.7,10688.0,242.29,242.29,241.6,241.7,10688.0
2023-10-23 13:10:00,241.79,241.9,241.48,241.53,5685.0,241.79,241.9,241.48,241.53,5685.0
2023-10-23 13:20:00,241.39,241.71,241.26,241.47,5010.0,241.39,241.71,241.26,241.47,5010.0
2023-10-23 13:30:00,241.47,241.82,241.3,241.78,3500.0,241.47,241.82,241.3,241.78,3500.0
2023-10-23 13:40:00,241.81,242.12,241.59,242.03,9351.0,241.81,242.12,241.59,242.03,9351.0
2023-10-23 13:50:00,241.96,242.04,241.38,241.5,10259.0,241.96,242.04,241.38,241.5,10259.0
2023-10-23 14:00:00,241.42,242.15,241.38,242.15,6543.0,241.42,242.15,241.38,242.15,6543.0
2023-10-23 14:10:00,242.01,242.05,241.08,241.26,7187.0,242.01,242.05,241.08,241.26,7187.0
2023-10-23 14:20:00,241.14,241.33,240.9,241.03,11470.0,241.14,241.33,240.9,241.03,11470.0
2023-10-23 14:30:00,240.94,241.38,240.72,241.19,13013.0,240.94,241.38,240.72,241.19,13013.0
2023-10-23 14:40:00,241.24,241.4,240.84,241.26,18474.0,241.24,241.4,240.84,241.26,18474.0
2023-10-23 14:50:00,241.33,241.34,240.69,241.03,15472.0,241.33,241.34,240.69,241.03,15472.0
2023-10-23 15:00:00,241.03,241.66,241.03,241.34,17211.0,241.03,241.66,241.03,241.34,17211.0
2023-10-23 15:10:00,241.33,241.33,240.84,241.01,26191.0,241.33,241.33,240.84,241.01,26191.0
2023-10-23 15:20:00,241.0,241.13,240.36,240.47,25435.0,241.0,241.13,240.36,240.47,25435.0
2023-10-23 15:30:00,240.44,240.54,240.0,240.34,29059.0,240.44,240.54,240.0,240.34,29059.0
2023-10-23 15:40:00,240.27,240.56,240.08,240.48,47041.0,240.27,240.56,240.08,240.48,47041.0
2023-10-23 15:50:00,240.44,240.81,239.5,239.72,125162.0,240.44,240.81,239.5,239.72,125162.0
2023-10-24 09:30:00,234.69,243.94,233.02,242.11,168632.0,234.69,243.94,233.02,242.11,168632.0
2023-10-24 09:40:00,241.5,242.95,236.28,237.72,84183.0,241.5,242.95,236.28,237.72,84183.0
2023-10-24 09:50:00,237.11,237.56,235.37,236.42,53026.0,237.11,237.56,235.37,236.42,53026.0
2023-10-24 10:00:00,236.41,239.19,235.5,238.94,47350.0,236.41,239.19,235.5,238.94,47350.0
2023-10-24 10:10:00,238.95,238.95,236.0,236.03,34578.0,238.95,238.95,236.0,236.03,34578.0
2023-10-24 10:20:00,236.0,237.21,235.9,237.03,52657.0,236.0,237.21,235.9,237.03,52657.0
2023-10-24 10:30:00,237.0,237.69,236.52,237.32,46772.0,237.0,237.69,236.52,237.32,46772.0
2023-10-24 10:40:00,237.31,238.11,236.61,237.7,42867.0,237.31,238.11,236.61,237.7,42867.0
2023-10-24 10:50:00,237.73,237.86,236.8,237.2,32242.0,237.73,237.86,236.8,237.2,32242.0
2023-10-24 11:00:00,237.36,238.11,237.12,237.38,23090.0,237.36,238.11,237.12,237.38,23090.0
2023-10-24 11:10:00,237.34,238.02,236.6,236.65,28481.0,237.34,238.02,236.6,236.65,28481.0
2023-10-24 11:20:00,236.66,237.41,235.86,237.41,32436.0,236.66,237.41,235.86,237.41,32436.0
2023-10-24 11:30:00,237.5,237.62,236.43,236.59,25073.0,237.5,237.62,236.43,236.59,25073.0
2023-10-24 11:40:00,236.59,237.11,236.44,237.08,28003.0,236.59,237.11,236.44,237.08,28003.0
2023-10-24 11:50:00,237.03,237.13,235.79,236.99,30433.0,237.03,237.13,235.79,236.99,30433.0
2023-10-24 12:00:00,236.99,237.41,236.16,236.64,21492.0,236.99,237.41,236.16,236.64,21492.0
2023-10-24 12:10:00,236.81,236.96,235.51,235.81,30399.0,236.81,236.96,235.51,235.81,30399.0
2023-10-24 12:20:00,235.79,235.79,234.28,234.44,25110.0,235.79,235.79,234.28,234.44,25110.0
2023-10-24 12:30:00,234.42,234.48,233.36,233.36,36246.0,234.42,234.48,233.36,233.36,36246.0
2023-10-24 12:40:00,233.49,234.0,233.01,233.18,26556.0,233.49,234.0,233.01,233.18,26556.0
2023-10-24 12:50:00,233.29,233.34,232.59,232.87,25780.0,233.29,233.34,232.59,232.87,25780.0
2023-10-24 13:00:00,232.88,233.65,232.77,233.19,19075.0,232.88,233.65,232.77,233.19,19075.0
2023-10-24 13:10:00,233.33,233.78,233.04,233.63,16225.0,233.33,233.78,233.04,233.63,16225.0
2023-10-24 13:20:00,233.87,234.19,233.76,233.99,16950.0,233.87,234.19,233.76,233.99,16950.0
2023-10-24 13:30:00,234.17,234.38,233.64,234.36,25900.0,234.17,234.38,233.64,234.36,25900.0
2023-10-24 13:40:00,234.28,234.97,233.87,233.89,20306.0,234.28,234.97,233.87,233.89,20306.0
2023-10-24 13:50:00,233.93,234.58,233.79,234.33,19623.0,233.93,234.58,233.79,234.33,19623.0
2023-10-24 14:00:00,234.33,234.9,233.95,233.96,21202.0,234.33,234.9,233.95,233.96,21202.0
2023-10-24 14:10:00,234.08,234.25,233.59,234.14,17474.0,234.08,234.25,233.59,234.14,17474.0
2023-10-24 14:20:00,234.16,234.84,234.08,234.81,30415.0,234.16,234.84,234.08,234.81,30415.0
2023-10-24 14:30:00,234.84,235.93,234.72,235.07,13254.0,234.84,235.93,234.72,235.07,13254.0
2023-10-24 14:40:00,235.06,235.79,234.93,235.55,24468.0,235.06,235.79,234.93,235.55,24468.0
2023-10-24 14:50:00,235.63,236.09,235.42,235.98,27694.0,235.63,236.09,235.42,235.98,27694.0
2023-10-24 15:00:00,235.97,236.27,235.73,235.92,42601.0,235.97,236.27,235.73,235.92,42601.0
2023-10-24 15:10:00,235.92,236.67,235.83,236.39,22529.0,235.92,236.67,235.83,236.39,22529.0
2023-10-24 15:20:00,236.51,237.21,236.5,236.82,21029.0,236.51,237.21,236.5,236.82,21029.0
2023-10-24 15:30:00,236.84,237.08,236.72,236.76,20036.0,236.84,237.08,236.72,236.76,20036.0
2023-10-24 15:40:00,236.75,237.73,236.73,237.2,45882.0,236.75,237.73,236.73,237.2,45882.0
2023-10-24 15:50:00,237.28,237.66,236.71,237.52,117214.0,237.28,237.66,236.71,237.52,117214.0
2023-10-25 09:30:00,237.04,237.89,234.29,235.09,46477.0,237.04,237.89,234.29,235.09,46477.0
2023-10-25 09:40:00,235.54,235.74,234.22,234.31,21256.0,235.54,235.74,234.22,234.31,21256.0
2023-10-25 09:50:00,234.56,235.5,234.35,235.45,19491.0,234.56,235.5,234.35,235.45,19491.0
2023-10-25 10:00:00,235.37,236.03,234.94,235.87,20111.0,235.37,236.03,234.94,235.87,20111.0
2023-10-25 10:10:00,235.94,236.44,235.5,235.53,12980.0,235.94,236.44,235.5,235.53,12980.0
2023-10-25 10:20:00,235.68,236.5,235.66,236.32,13728.0,235.68,236.5,235.66,236.32,13728.0
2023-10-25 10:30:00,236.29,236.83,236.16,236.69,6843.0,236.29,236.83,236.16,236.69,6843.0
2023-10-25 10:40:00,236.73,236.76,236.17,236.43,10368.0,236.73,236.76,236.17,236.43,10368.0
2023-10-25 10:50:00,236.38,236.77,236.14,236.76,6925.0,236.38,236.77,236.14,236.76,6925.0
2023-10-25 11:00:00,236.71,238.13,236.7,237.91,21533.0,236.71,238.13,236.7,237.91,21533.0
2023-10-25 11:10:00,237.79,238.17,237.3,237.48,16203.0,237.79,238.17,237.3,237.48,16203.0
2023-10-25 11:20:00,237.54,237.54,236.37,237.16,12292.0,237.54,237.54,236.37,237.16,12292.0
2023-10-25 11:30:00,237.15,237.31,236.72,237.28,11355.0,237.15,237.31,236.72,237.28,11355.0
2023-10-25 11:40:00,237.31,237.32,236.07,236.08,5728.0,237.31,237.32,236.07,236.08,5728.0
2023-10-25 11:50:00,235.95,235.99,235.63,235.72,7530.0,235.95,235.99,235.63,235.72,7530.0
2023-10-25 12:00:00,235.63,235.91,235.23,235.29,3725.0,235.63,235.91,235.23,235.29,3725.0
2023-10-25 12:10:00,235.32,235.65,235.17,235.23,4423.0,235.32,235.65,235.17,235.23,4423.0
2023-10-25 12:20:00,235.31,235.65,235.15,235.61,2811.0,235.31,235.65,235.15,235.61,2811.0
2023-10-25 12:30:00,235.56,235.69,235.33,235.48,4551.0,235.56,235.69,235.33,235.48,4551.0
2023-10-25 12:40:00,235.35,235.43,234.79,234.94,5924.0,235.35,235.43,234.79,234.94,5924.0
2023-10-25 12:50:00,235.05,235.07,234.22,234.49,31959.0,235.05,235.07,234.22,234.49,31959.0
2023-10-25 13:00:00,234.67,234.69,233.92,234.36,4680.0,234.67,234.69,233.92,234.36,4680.0
2023-10-25 13:10:00,234.36,234.64,233.69,233.81,6716.0,234.36,234.64,233.69,233.81,6716.0
2023-10-25 13:20:00,233.73,233.81,233.0,233.08,4823.0,233.73,233.81,233.0,233.08,4823.0
2023-10-25 13:30:00,232.97,232.99,231.86,232.0,32314.0,232.97,232.99,231.86,232.0,32314.0
2023-10-25 13:40:00,231.98,232.13,231.55,231.56,6049.0,231.98,232.13,231.55,231.56,6049.0
2023-10-25 13:50:00,231.52,232.21,231.23,232.14,6258.0,231.52,232.21,231.23,232.14,6258.0
2023-10-25 14:00:00,232.08,232.35,231.88,231.88,4833.0,232.08,232.35,231.88,231.88,4833.0
2023-10-25 14:10:00,232.04,232.04,231.56,231.56,7087.0,232.04,232.04,231.56,231.56,7087.0
2023-10-25 14:20:00,231.67,231.78,231.13,231.16,5408.0,231.67,231.78,231.13,231.16,5408.0
2023-10-25 14:30:00,231.29,231.59,230.88,230.98,16448.0,231.29,231.59,230.88,230.98,16448.0
2023-10-25 14:40:00,231.06,231.29,230.19,230.47,45311.0,231.06,231.29,230.19,230.47,45311.0
2023-10-25 14:50:00,230.4,231.08,229.91,230.26,51250.0,230.4,231.08,229.91,230.26,51250.0
2023-10-25 15:00:00,230.32,230.65,229.81,229.91,15784.0,230.32,230.65,229.81,229.91,15784.0
2023-10-25 15:10:00,229.9,230.24,229.69,230.11,12325.0,229.9,230.24,229.69,230.11,12325.0
2023-10-25 15:20:00,230.21,230.92,230.21,230.87,12457.0,230.21,230.92,230.21,230.87,12457.0
2023-10-25 15:30:00,230.92,231.46,230.92,231.24,22856.0,230.92,231.46,230.92,231.24,22856.0
2023-10-25 15:40:00,231.24,231.24,230.69,231.08,28024.0,231.24,231.24,230.69,231.08,28024.0
2023-10-25 15:50:00,231.16,231.26,230.53,231.05,93036.0,231.16,231.26,230.53,231.05,93036.0
2023-10-26 09:30:00,231.17,233.98,231.17,232.87,21466.0,231.17,233.98,231.17,232.87,21466.0
2023-10-26 09:40:00,233.3,234.87,233.0,234.19,18681.0,233.3,234.87,233.0,234.19,18681.0
2023-10-26 09:50:00,234.21,235.16,233.48,234.18,14570.0,234.21,235.16,233.48,234.18,14570.0
2023-10-26 10:00:00,234.01,234.72,233.38,233.84,21602.0,234.01,234.72,233.38,233.84,21602.0
2023-10-26 10:10:00,233.95,234.51,233.49,233.49,12815.0,233.95,234.51,233.49,233.49,12815.0
2023-10-26 10:20:00,233.42,234.59,233.42,234.31,15715.0,233.42,234.59,233.42,234.31,15715.0
2023-10-26 10:30:00,234.3,234.3,232.03,232.09,25971.0,234.3,234.3,232.03,232.09,25971.0
2023-10-26 10:40:00,231.99,233.43,231.9,233.41,55961.0,231.99,233.43,231.9,233.41,55961.0
2023-10-26 10:50:00,233.5,233.5,232.69,232.73,17846.0,233.5,233.5,232.69,232.73,17846.0
2023-10-26 11:00:00,232.76,232.94,231.68,231.93,7241.0,232.76,232.94,231.68,231.93,7241.0
2023-10-26 11:10:00,231.99,232.18,230.5,230.64,14272.0,231.99,232.18,230.5,230.64,14272.0
2023-10-26 11:20:00,230.56,230.58,230.0,230.31,11808.0,230.56,230.58,230.0,230.31,11808.0
2023-10-26 11:30:00,230.37,230.46,230.0,230.0,15751.0,230.37,230.46,230.0,230.0,15751.0
2023-10-26 11:40:00,230.0,230.36,229.18,230.08,15511.0,230.0,230.36,229.18,230.08,15511.0
2023-10-26 11:50:00,230.17,230.39,230.07,230.18,14419.0,230.17,230.39,230.07,230.18,14419.0
2023-10-26 12:00:00,230.23,230.66,229.65,229.65,9879.0,230.23,230.66,229.65,229.65,9879.0
2023-10-26 12:10:00,229.58,229.71,228.71,228.79,7266.0,229.58,229.71,228.71,228.79,7266.0
2023-10-26 12:20:00,228.66,229.38,228.66,229.31,19534.0,228.66,229.38,228.66,229.31,19534.0
2023-10-26 12:30:00,229.3,229.54,229.03,229.13,25267.0,229.3,229.54,229.03,229.13,25267.0
2023-10-26 12:40:00,229.13,229.82,229.12,229.7,7341.0,229.13,229.82,229.12,229.7,7341.0
2023-10-26 12:50:00,229.62,229.65,229.27,229.45,13352.0,229.62,229.65,229.27,229.45,13352.0
2023-10-26 13:00:00,229.39,230.48,229.32,230.22,9545.0,229.39,230.48,229.32,230.22,9545.0
2023-10-26 13:10:00,230.26,231.09,230.07,230.81,13368.0,230.26,231.09,230.07,230.81,13368.0
2023-10-26 13:20:00,230.48,231.01,230.3,230.85,25805.0,230.48,231.01,230.3,230.85,25805.0
2023-10-26 13:30:00,230.84,231.25,230.53,231.19,14237.0,230.84,231.25,230.53,231.19,14237.0
2023-10-26 13:40:00,231.06,232.11,230.86,231.97,6362.0,231.06,232.11,230.86,231.97,6362.0
2023-10-26 13:50:00,231.93,232.02,231.47,231.7,13086.0,231.93,232.02,231.47,231.7,13086.0
2023-10-26 14:00:00,231.85,232.17,231.5,231.89,6945.0,231.85,232.17,231.5,231.89,6945.0
2023-10-26 14:10:00,232.01,232.16,231.7,232.01,8295.0,232.01,232.16,231.7,232.01,8295.0
2023-10-26 14:20:00,231.91,232.06,231.42,231.93,4614.0,231.91,232.06,231.42,231.93,4614.0
2023-10-26 14:30:00,231.93,232.65,231.73,232.17,8642.0,231.93,232.65,231.73,232.17,8642.0
2023-10-26 14:40:00,232.17,232.34,231.88,232.1,9741.0,232.17,232.34,231.88,232.1,9741.0
2023-10-26 14:50:00,232.14,232.69,231.98,232.69,9887.0,232.14,232.69,231.98,232.69,9887.0
2023-10-26 15:00:00,232.72,232.99,232.46,232.55,11743.0,232.72,232.99,232.46,232.55,11743.0
2023-10-26 15:10:00,232.54,232.6,231.84,231.84,14030.0,232.54,232.6,231.84,231.84,14030.0
2023-10-26 15:20:00,231.86,231.94,231.6,231.68,15430.0,231.86,231.94,231.6,231.68,15430.0
2023-10-26 15:30:00,231.61,231.85,230.79,230.84,15492.0,231.61,231.85,230.79,230.84,15492.0
2023-10-26 15:40:00,230.83,230.86,230.56,230.7,43010.0,230.83,230.86,230.56,230.7,43010.0
2023-10-26 15:50:00,230.71,231.2,230.16,230.44,144667.0,230.71,231.2,230.16,230.44,144667.0
2023-10-27 09:30:00,232.71,233.28,230.71,231.03,27904.0,232.71,233.28,230.71,231.03,27904.0
2023-10-27 09:40:00,230.99,231.86,229.81,230.0,13318.0,230.99,231.86,229.81,230.0,13318.0
2023-10-27 09:50:00,229.99,230.82,229.31,230.82,10025.0,229.99,230.82,229.31,230.82,10025.0
2023-10-27 10:00:00,230.17,231.12,229.41,229.82,18165.0,230.17,231.12,229.41,229.82,18165.0
2023-10-27 10:10:00,230.15,230.87,229.12,229.37,9438.0,230.15,230.87,229.12,229.37,9438.0
2023-10-27 10:20:00,229.41,230.62,229.33,230.39,19050.0,229.41,230.62,229.33,230.39,19050.0
2023-10-27 10:30:00,230.39,230.69,230.0,230.09,19658.0,230.39,230.69,230.0,230.09,19658.0
2023-10-27 10:40:00,230.1,230.34,229.93,230.34,15865.0,230.1,230.34,229.93,230.34,15865.0
2023-10-27 10:50:00,230.43,231.09,230.19,231.08,8997.0,230.43,231.09,230.19,231.08,8997.0
2023-10-27 11:00:00,231.01,231.23,230.94,231.21,12889.0,231.01,231.23,230.94,231.21,12889.0
2023-10-27 11:10:00,231.22,232.3,231.18,232.18,12241.0,231.22,232.3,231.18,232.18,12241.0
2023-10-27 11:20:00,232.18,232.8,231.99,232.31,15273.0,232.18,232.8,231.99,232.31,15273.0
2023-10-27 11:30:00,232.28,232.29,231.63,231.64,17867.0,232.28,232.29,231.63,231.64,17867.0
2023-10-27 11:40:00,231.64,231.99,231.52,231.59,3862.0,231.64,231.99,231.52,231.59,3862.0
2023-10-27 11:50:00,231.72,231.93,231.53,231.93,13645.0,231.72,231.93,231.53,231.93,13645.0
2023-10-27 12:00:00,231.98,232.42,231.8,232.0,16726.0,231.98,232.42,231.8,232.0,16726.0
2023-10-27 12:10:00,231.98,231.99,231.64,231.8,11438.0,231.98,231.99,231.64,231.8,11438.0
2023-10-27 12:20:00,231.8,231.9,231.28,231.84,13265.0,231.8,231.9,231.28,231.84,13265.0
2023-10-27 12:30:00,231.84,232.24,231.72,232.1,9308.0,231.84,232.24,231.72,232.1,9308.0
2023-10-27 12:40:00,232.01,232.06,231.5,231.5,3737.0,232.01,232.06,231.5,231.5,3737.0
2023-10-27 12:50:00,231.42,231.44,231.13,231.19,3912.0,231.42,231.44,231.13,231.19,3912.0
2023-10-27 13:00:00,231.36,231.36,230.2,230.41,10182.0,231.36,231.36,230.2,230.41,10182.0
2023-10-27 13:10:00,230.34,230.8,229.81,229.93,15420.0,230.34,230.8,229.81,229.93,15420.0
2023-10-27 13:20:00,229.85,230.42,229.84,230.31,12107.0,229.85,230.42,229.84,230.31,12107.0
2023-10-27 13:30:00,230.26,230.8,229.92,230.54,11663.0,230.26,230.8,229.92,230.54,11663.0
2023-10-27 13:40:00,230.64,231.15,230.45,230.59,8671.0,230.64,231.15,230.45,230.59,8671.0
2023-10-27 13:50:00,230.74,230.92,230.52,230.67,12915.0,230.74,230.92,230.52,230.67,12915.0
2023-10-27 14:00:00,230.67,230.8,230.42,230.8,12088.0,230.67,230.8,230.42,230.8,12088.0
2023-10-27 14:10:00,230.75,230.98,230.45,230.76,16680.0,230.75,230.98,230.45,230.76,16680.0
2023-10-27 14:20:00,230.8,230.8,230.39,230.6,14721.0,230.8,230.8,230.39,230.6,14721.0
2023-10-27 14:30:00,230.62,231.67,230.5,231.55,16908.0,230.62,231.67,230.5,231.55,16908.0
2023-10-27 14:40:00,231.5,231.74,231.05,231.13,13927.0,231.5,231.74,231.05,231.13,13927.0
2023-10-27 14:50:00,231.19,231.47,231.03,231.23,25923.0,231.19,231.47,231.03,231.23,25923.0
2023-10-27 15:00:00,231.3,231.45,231.05,231.15,10274.0,231.3,231.45,231.05,231.15,10274.0
2023-10-27 15:10:00,231.19,231.31,231.05,231.1,19895.0,231.19,231.31,231.05,231.1,19895.0
2023-10-27 15:20:00,231.11,231.27,230.77,231.06,22949.0,231.11,231.27,230.77,231.06,22949.0
2023-10-27 15:30:00,231.0,231.17,230.44,230.48,16098.0,231.0,231.17,230.44,230.48,16098.0
2023-10-27 15:40:00,230.38,230.72,230.31,230.59,13351.0,230.38,230.72,230.31,230.59,13351.0
2023-10-27 15:50:00,230.59,231.06,230.3,231.06,126090.0,230.59,231.06,230.3,231.06,126090.0
2023-10-30 09:30:00,232.99,233.18,230.65,231.74,19609.0,232.99,233.18,230.65,231.74,19609.0
2023-10-30 09:40:00,232.01,232.74,231.45,232.71,13856.0,232.01,232.74,231.45,232.71,13856.0
2023-10-30 09:50:00,232.68,233.25,232.25,232.41,18376.0,232.68,233.25,232.25,232.41,18376.0
2023-10-30 10:00:00,232.53,233.84,232.47,233.48,13064.0,232.53,233.84,232.47,233.48,13064.0
2023-10-30 10:10:00,233.77,233.77,232.21,232.22,7605.0,233.77,233.77,232.21,232.22,7605.0
2023-10-30 10:20:00,232.19,232.2,231.36,231.68,8987.0,232.19,232.2,231.36,231.68,8987.0
2023-10-30 10:30:00,231.68,232.42,231.67,232.08,10637.0,231.68,232.42,231.67,232.08,10637.0
2023-10-30 10:40:00,232.05,232.5,231.84,232.09,23616.0,232.05,232.5,231.84,232.09,23616.0
2023-10-30 10:50:00,232.21,232.88,232.05,232.75,10338.0,232.21,232.88,232.05,232.75,10338.0
2023-10-30 11:00:00,232.82,234.24,232.75,233.7,12689.0,232.82,234.24,232.75,233.7,12689.0
2023-10-30 11:10:00,233.66,233.66,232.91,233.0,12366.0,233.66,233.66,232.91,233.0,12366.0
2023-10-30 11:20:00,233.04,233.32,232.6,232.78,20939.0,233.04,233.32,232.6,232.78,20939.0
2023-10-30 11:30:00,232.88,233.6,232.67,232.83,18920.0,232.88,233.6,232.67,232.83,18920.0
2023-10-30 11:40:00,232.73,233.53,232.73,233.47,15494.0,232.73,233.53,232.73,233.47,15494.0
2023-10-30 11:50:00,233.48,234.24,233.42,233.88,9982.0,233.48,234.24,233.42,233.88,9982.0
2023-10-30 12:00:00,233.94,233.97,232.82,232.92,6208.0,233.94,233.97,232.82,232.92,6208.0
2023-10-30 12:10:00,232.91,233.17,232.53,232.53,5833.0,232.91,233.17,232.53,232.53,5833.0
2023-10-30 12:20:00,232.44,232.87,232.43,232.49,8391.0,232.44,232.87,232.43,232.49,8391.0
2023-10-30 12:30:00,232.44,232.75,232.28,232.5,8328.0,232.44,232.75,232.28,232.5,8328.0
2023-10-30 12:40:00,232.54,232.56,231.9,232.39,11326.0,232.54,232.56,231.9,232.39,11326.0
2023-10-30 12:50:00,232.48,232.67,232.11,232.42,8007.0,232.48,232.67,232.11,232.42,8007.0
2023-10-30 13:00:00,232.29,232.83,232.07,232.67,11905.0,232.29,232.83,232.07,232.67,11905.0
2023-10-30 13:10:00,232.62,233.02,232.48,232.83,11587.0,232.62,233.02,232.48,232.83,11587.0
2023-10-30 13:20:00,232.79,234.23,232.74,233.97,12951.0,232.79,234.23,232.74,233.97,12951.0
2023-10-30 13:30:00,233.83,234.25,233.5,233.82,8632.0,233.83,234.25,233.5,233.82,8632.0
2023-10-30 13:40:00,233.88,234.3,233.85,234.16,8056.0,233.88,234.3,233.85,234.16,8056.0
2023-10-30 13:50:00,234.21,234.5,234.11,234.39,6610.0,234.21,234.5,234.11,234.39,6610.0
2023-10-30 14:00:00,234.46,234.65,234.28,234.64,7056.0,234.46,234.65,234.28,234.64,7056.0
2023-10-30 14:10:00,234.54,234.63,234.03,234.06,5358.0,234.54,234.63,234.03,234.06,5358.0
2023-10-30 14:20:00,234.18,234.4,234.04,234.22,6955.0,234.18,234.4,234.04,234.22,6955.0
2023-10-30 14:30:00,234.23,234.59,234.13,234.42,4788.0,234.23,234.59,234.13,234.42,4788.0
2023-10-30 14:40:00,234.51,234.83,234.4,234.82,4023.0,234.51,234.83,234.4,234.82,4023.0
2023-10-30 14:50:00,234.93,234.96,234.48,234.64,4206.0,234.93,234.96,234.48,234.64,4206.0
2023-10-30 15:00:00,234.84,235.06,234.54,234.91,6994.0,234.84,235.06,234.54,234.91,6994.0
2023-10-30 15:10:00,234.82,235.09,234.8,234.97,5055.0,234.82,235.09,234.8,234.97,5055.0
2023-10-30 15:20:00,235.06,235.45,234.85,234.85,27104.0,235.06,235.45,234.85,234.85,27104.0
2023-10-30 15:30:00,234.84,234.93,234.45,234.75,10011.0,234.84,234.93,234.45,234.75,10011.0
2023-10-30 15:40:00,234.63,234.79,234.44,234.58,12301.0,234.63,234.79,234.44,234.58,12301.0
2023-10-30 15:50:00,234.44,234.51,233.65,233.79,90807.0,234.44,234.51,233.65,233.79,90807.0
2023-10-31 09:30:00,235.15,237.04,233.52,233.84,37774.0,235.15,237.04,233.52,233.84,37774.0
2023-10-31 09:40:00,233.78,234.86,233.51,234.86,7624.0,233.78,234.86,233.51,234.86,7624.0
2023-10-31 09:50:00,234.76,234.76,233.72,234.01,7037.0,234.76,234.76,233.72,234.01,7037.0
2023-10-31 10:00:00,234.01,234.88,233.89,234.82,11285.0,234.01,234.88,233.89,234.82,11285.0
2023-10-31 10:10:00,234.85,235.61,234.72,235.2,11299.0,234.85,235.61,234.72,235.2,11299.0
2023-10-31 10:20:00,235.48,236.46,235.36,236.25,14846.0,235.48,236.46,235.36,236.25,14846.0
2023-10-31 10:30:00,236.48,236.89,235.89,236.25,13094.0,236.48,236.89,235.89,236.25,13094.0
2023-10-31 10:40:00,236.08,237.48,236.05,237.1,15662.0,236.08,237.48,236.05,237.1,15662.0
2023-10-31 10:50:00,237.25,237.54,236.59,237.16,23200.0,237.25,237.54,236.59,237.16,23200.0
2023-10-31 11:00:00,237.24,237.36,236.94,237.02,19610.0,237.24,237.36,236.94,237.02,19610.0
2023-10-31 11:10:00,237.15,237.24,236.51,237.24,6788.0,237.15,237.24,236.51,237.24,6788.0
2023-10-31 11:20:00,237.44,237.82,237.12,237.22,15651.0,237.44,237.82,237.12,237.22,15651.0
2023-10-31 11:30:00,237.01,237.67,236.92,237.64,3758.0,237.01,237.67,236.92,237.64,3758.0
2023-10-31 11:40:00,237.59,237.88,237.21,237.82,33276.0,237.59,237.88,237.21,237.82,33276.0
2023-10-31 11:50:00,237.83,238.67,237.57,238.58,55064.0,237.83,238.67,237.57,238.58,55064.0
2023-10-31 12:00:00,238.58,238.58,237.8,238.0,37002.0,238.58,238.58,237.8,238.0,37002.0
2023-10-31 12:10:00,238.0,238.26,237.67,237.83,49181.0,238.0,238.26,237.67,237.83,49181.0
2023-10-31 12:20:00,237.76,238.5,237.62,238.38,8650.0,237.76,238.5,237.62,238.38,8650.0
2023-10-31 12:30:00,238.38,239.14,238.0,239.14,10743.0,238.38,239.14,238.0,239.14,10743.0
2023-10-31 12:40:00,238.86,239.59,238.86,239.17,10827.0,238.86,239.59,238.86,239.17,10827.0
2023-10-31 12:50:00,239.38,239.69,239.13,239.64,10828.0,239.38,239.69,239.13,239.64,10828.0
2023-10-31 13:00:00,239.61,239.62,239.18,239.43,19559.0,239.61,239.62,239.18,239.43,19559.0
2023-10-31 13:10:00,239.43,239.5,238.97,239.33,7700.0,239.43,239.5,238.97,239.33,7700.0
2023-10-31 13:20:00,239.44,239.55,238.77,238.93,9308.0,239.44,239.55,238.77,238.93,9308.0
2023-10-31 13:30:00,238.84,239.37,238.75,239.25,7327.0,238.84,239.37,238.75,239.25,7327.0
2023-10-31 13:40:00,239.21,239.77,239.14,239.77,6227.0,239.21,239.77,239.14,239.77,6227.0
2023-10-31 13:50:00,239.64,240.3,239.64,240.19,25037.0,239.64,240.3,239.64,240.19,25037.0
2023-10-31 14:00:00,240.2,240.29,239.47,239.47,39461.0,240.2,240.29,239.47,239.47,39461.0
2023-10-31 14:10:00,239.57,239.75,239.2,239.36,17929.0,239.57,239.75,239.2,239.36,17929.0
2023-10-31 14:20:00,239.27,239.5,238.8,238.84,33405.0,239.27,239.5,238.8,238.84,33405.0
2023-10-31 14:30:00,238.85,239.26,238.82,239.15,12234.0,238.85,239.26,238.82,239.15,12234.0
2023-10-31 14:40:00,239.22,239.39,239.03,239.25,16228.0,239.22,239.39,239.03,239.25,16228.0
2023-10-31 14:50:00,239.33,239.37,239.11,239.28,6730.0,239.33,239.37,239.11,239.28,6730.0
2023-10-31 15:00:00,239.17,239.69,239.17,239.37,34518.0,239.17,239.69,239.17,239.37,34518.0
2023-10-31 15:10:00,239.46,239.71,239.4,239.53,11269.0,239.46,239.71,239.4,239.53,11269.0
2023-10-31 15:20:00,239.4,239.61,239.25,239.53,15242.0,239.4,239.61,239.25,239.53,15242.0
2023-10-31 15:30:00,239.47,239.81,239.29,239.59,19458.0,239.47,239.81,239.29,239.59,19458.0
2023-10-31 15:40:00,239.59,240.0,239.56,239.82,36217.0,239.59,240.0,239.56,239.82,36217.0
2023-10-31 15:50:00,239.88,240.16,239.49,239.86,134943.0,239.88,240.16,239.49,239.86,134943.0
2023-11-01 09:30:00,240.8,242.14,240.35,241.4,26410.0,240.8,242.14,240.35,241.4,26410.0
2023-11-01 09:40:00,241.06,241.81,240.51,241.16,12458.0,241.06,241.81,240.51,241.16,12458.0
2023-11-01 09:50:00,241.27,241.55,240.58,240.7,14675.0,241.27,241.55,240.58,240.7,14675.0
2023-11-01 10:00:00,240.7,241.63,240.7,240.96,8399.0,240.7,241.63,240.7,240.96,8399.0
2023-11-01 10:10:00,240.96,241.88,240.58,241.61,23651.0,240.96,241.88,240.58,241.61,23651.0
2023-11-01 10:20:00,241.71,243.66,241.7,243.21,28279.0,241.71,243.66,241.7,243.21,28279.0
2023-11-01 10:30:00,243.3,243.96,243.06,243.96,28042.0,243.3,243.96,243.06,243.96,28042.0
2023-11-01 10:40:00,243.9,244.16,243.25,243.29,16628.0,243.9,244.16,243.25,243.29,16628.0
2023-11-01 10:50:00,243.13,243.27,242.62,242.92,20686.0,243.13,243.27,242.62,242.92,20686.0
2023-11-01 11:00:00,242.89,244.09,242.84,244.08,19760.0,242.89,244.09,242.84,244.08,19760.0
2023-11-01 11:10:00,244.15,244.15,243.2,243.31,19108.0,244.15,244.15,243.2,243.31,19108.0
2023-11-01 11:20:00,243.25,243.25,242.49,242.51,24190.0,243.25,243.25,242.49,242.51,24190.0
2023-11-01 11:30:00,242.51,242.65,241.79,241.79,11024.0,242.51,242.65,241.79,241.79,11024.0
2023-11-01 11:40:00,241.91,242.3,241.71,242.18,9999.0,241.91,242.3,241.71,242.18,9999.0
2023-11-01 11:50:00,242.29,242.81,242.03,242.7,11901.0,242.29,242.81,242.03,242.7,11901.0
2023-11-01 12:00:00,242.72,242.72,242.16,242.35,8111.0,242.72,242.72,242.16,242.35,8111.0
2023-11-01 12:10:00,242.39,242.62,242.1,242.43,10359.0,242.39,242.62,242.1,242.43,10359.0
2023-11-01 12:20:00,242.36,242.71,242.18,242.39,6998.0,242.36,242.71,242.18,242.39,6998.0
2023-11-01 12:30:00,242.48,242.74,242.15,242.23,15141.0,242.48,242.74,242.15,242.23,15141.0
2023-11-01 12:40:00,242.18,242.24,241.36,242.19,17478.0,242.18,242.24,241.36,242.19,17478.0
2023-11-01 12:50:00,242.22,242.3,241.87,242.22,13907.0,242.22,242.3,241.87,242.22,13907.0
2023-11-01 13:00:00,242.06,242.34,241.69,242.15,7005.0,242.06,242.34,241.69,242.15,7005.0
2023-11-01 13:10:00,242.33,242.54,242.13,242.39,7982.0,242.33,242.54,242.13,242.39,7982.0
2023-11-01 13:20:00,242.35,242.62,242.31,242.41,9408.0,242.35,242.62,242.31,242.41,9408.0
2023-11-01 13:30:00,242.41,242.41,241.85,242.05,16189.0,242.41,242.41,241.85,242.05,16189.0
2023-11-01 13:40:00,242.02,242.3,241.63,241.75,9296.0,242.02,242.3,241.63,241.75,9296.0
2023-11-01 13:50:00,241.75,242.26,241.51,242.14,10499.0,241.75,242.26,241.51,242.14,10499.0
2023-11-01 14:00:00,242.08,242.62,241.84,242.01,9595.0,242.08,242.62,241.84,242.01,9595.0
2023-11-01 14:10:00,242.11,242.57,241.89,242.23,12167.0,242.11,242.57,241.89,242.23,12167.0
2023-11-01 14:20:00,242.31,242.96,242.31,242.72,12393.0,242.31,242.96,242.31,242.72,12393.0
2023-11-01 14:30:00,242.79,243.87,242.11,242.7,25052.0,242.79,243.87,242.11,242.7,25052.0
2023-11-01 14:40:00,242.53,243.08,241.33,243.03,41001.0,242.53,243.08,241.33,243.03,41001.0
2023-11-01 14:50:00,243.1,244.37,243.03,244.18,22495.0,243.1,244.37,243.03,244.18,22495.0
2023-11-01 15:00:00,244.28,245.12,244.14,244.69,16710.0,244.28,245.12,244.14,244.69,16710.0
2023-11-01 15:10:00,244.89,245.12,244.32,244.66,21367.0,244.89,245.12,244.32,244.66,21367.0
2023-11-01 15:20:00,244.76,245.73,244.76,245.07,19095.0,244.76,245.73,244.76,245.07,19095.0
2023-11-01 15:30:00,244.95,245.38,244.84,245.27,22249.0,244.95,245.38,244.84,245.27,22249.0
2023-11-01 15:40:00,245.19,245.24,244.85,245.06,25115.0,245.19,245.24,244.85,245.06,25115.0
2023-11-01 15:50:00,245.09,245.17,244.36,244.79,107414.0,245.09,245.17,244.36,244.79,107414.0
2023-11-02 09:30:00,247.88,248.54,243.56,244.09,53333.0,247.88,248.54,243.56,244.09,53333.0
2023-11-02 09:40:00,244.78,245.24,243.01,244.64,44296.0,244.78,245.24,243.01,244.64,44296.0
2023-11-02 09:50:00,244.64,244.67,243.14,243.14,18592.0,244.64,244.67,243.14,243.14,18592.0
2023-11-02 10:00:00,243.19,243.93,243.0,243.23,30241.0,243.19,243.93,243.0,243.23,30241.0
2023-11-02 10:10:00,243.12,243.12,242.12,242.52,12618.0,243.12,243.12,242.12,242.52,12618.0
2023-11-02 10:20:00,242.59,243.3,242.52,243.3,15312.0,242.59,243.3,242.52,243.3,15312.0
2023-11-02 10:30:00,243.27,243.27,242.44,242.94,14000.0,243.27,243.27,242.44,242.94,14000.0
2023-11-02 10:40:00,243.26,243.26,242.73,242.88,5282.0,243.26,243.26,242.73,242.88,5282.0
2023-11-02 10:50:00,242.86,243.82,242.85,243.56,15065.0,242.86,243.82,242.85,243.56,15065.0
2023-11-02 11:00:00,243.61,244.27,243.26,243.45,19779.0,243.61,244.27,243.26,243.45,19779.0
2023-11-02 11:10:00,243.55,244.39,243.54,244.06,17954.0,243.55,244.39,243.54,244.06,17954.0
2023-11-02 11:20:00,243.99,244.18,243.19,243.35,26901.0,243.99,244.18,243.19,243.35,26901.0
2023-11-02 11:30:00,243.4,243.57,242.86,243.27,19654.0,243.4,243.57,242.86,243.27,19654.0
2023-11-02 11:40:00,243.44,243.79,243.21,243.21,12203.0,243.44,243.79,243.21,243.21,12203.0
2023-11-02 11:50:00,243.26,243.28,242.67,242.67,7795.0,243.26,243.28,242.67,242.67,7795.0
2023-11-02 12:00:00,242.67,243.07,242.65,242.76,7033.0,242.67,243.07,242.65,242.76,7033.0
2023-11-02 12:10:00,242.79,243.26,242.61,242.96,10134.0,242.79,243.26,242.61,242.96,10134.0
2023-11-02 12:20:00,242.79,243.43,242.76,243.34,10779.0,242.79,243.43,242.76,243.34,10779.0
2023-11-02 12:30:00,243.19,243.34,243.02,243.28,7386.0,243.19,243.34,243.02,243.28,7386.0
2023-11-02 12:40:00,243.33,243.85,243.26,243.4,11441.0,243.33,243.85,243.26,243.4,11441.0
2023-11-02 12:50:00,243.4,243.85,243.3,243.39,23876.0,243.4,243.85,243.3,243.39,23876.0
2023-11-02 13:00:00,243.43,243.58,243.24,243.55,7093.0,243.43,243.58,243.24,243.55,7093.0
2023-11-02 13:10:00,243.58,244.05,243.58,243.86,17632.0,243.58,244.05,243.58,243.86,17632.0
2023-11-02 13:20:00,243.87,243.98,243.6,243.93,12537.0,243.87,243.98,243.6,243.93,12537.0
2023-11-02 13:30:00,243.84,244.55,243.83,244.34,26659.0,243.84,244.55,243.83,244.34,26659.0
2023-11-02 13:40:00,244.34,244.45,243.84,244.1,12384.0,244.34,244.45,243.84,244.1,12384.0
2023-11-02 13:50:00,243.95,244.21,243.9,243.99,16350.0,243.95,244.21,243.9,243.99,16350.0
2023-11-02 14:00:00,244.1,244.34,243.98,244.07,33111.0,244.1,244.34,243.98,244.07,33111.0
2023-11-02 14:10:00,244.06,244.27,243.58,244.11,20719.0,244.06,244.27,243.58,244.11,20719.0
2023-11-02 14:20:00,244.03,244.48,243.91,244.46,8456.0,244.03,244.48,243.91,244.46,8456.0
2023-11-02 14:30:00,244.46,244.46,244.07,244.25,13938.0,244.46,244.46,244.07,244.25,13938.0
2023-11-02 14:40:00,244.31,244.35,244.07,244.23,8510.0,244.31,244.35,244.07,244.23,8510.0
2023-11-02 14:50:00,244.25,244.31,243.81,244.12,16283.0,244.25,244.31,243.81,244.12,16283.0
2023-11-02 15:00:00,244.16,244.16,243.61,243.81,7104.0,244.16,244.16,243.61,243.81,7104.0
2023-11-02 15:10:00,243.98,244.42,243.94,244.42,17034.0,243.98,244.42,243.94,244.42,17034.0
2023-11-02 15:20:00,244.32,244.71,244.13,244.15,14764.0,244.32,244.71,244.13,244.15,14764.0
2023-11-02 15:30:00,244.09,244.33,243.93,244.22,23260.0,244.09,244.33,243.93,244.22,23260.0
2023-11-02 15:40:00,244.25,244.59,244.14,244.44,20448.0,244.25,244.59,244.14,244.44,20448.0
2023-11-02 15:50:00,244.37,244.57,243.89,244.48,152837.0,244.37,244.57,243.89,244.48,152837.0
2023-11-03 09:30:00,245.62,247.22,245.45,246.99,17942.0,245.62,247.22,245.45,246.99,17942.0
2023-11-03 09:40:00,246.86,248.22,246.85,247.43,14490.0,246.86,248.22,246.85,247.43,14490.0
2023-11-03 09:50:00,247.38,248.48,247.17,248.19,5324.0,247.38,248.48,247.17,248.19,5324.0
2023-11-03 10:00:00,248.34,249.32,248.18,249.0,13407.0,248.34,249.32,248.18,249.0,13407.0
2023-11-03 10:10:00,249.08,249.57,248.73,249.32,11592.0,249.08,249.57,248.73,249.32,11592.0
2023-11-03 10:20:00,249.3,249.34,248.79,249.25,9671.0,249.3,249.34,248.79,249.25,9671.0
2023-11-03 10:30:00,249.38,250.23,248.88,249.89,14184.0,249.38,250.23,248.88,249.89,14184.0
2023-11-03 10:40:00,249.92,250.37,249.39,249.39,22406.0,249.92,250.37,249.39,249.39,22406.0
2023-11-03 10:50:00,249.47,250.04,249.36,249.87,22600.0,249.47,250.04,249.36,249.87,22600.0
2023-11-03 11:00:00,249.86,250.04,249.27,249.27,44615.0,249.86,250.04,249.27,249.27,44615.0
2023-11-03 11:10:00,249.27,249.41,248.92,249.16,8966.0,249.27,249.41,248.92,249.16,8966.0
2023-11-03 11:20:00,248.98,249.29,248.75,248.99,18681.0,248.98,249.29,248.75,248.99,18681.0
2023-11-03 11:30:00,249.07,249.28,248.96,249.14,50842.0,249.07,249.28,248.96,249.14,50842.0
2023-11-03 11:40:00,249.14,249.32,249.02,249.04,23205.0,249.14,249.32,249.02,249.04,23205.0
2023-11-03 11:50:00,249.03,249.16,248.63,248.71,15378.0,249.03,249.16,248.63,248.71,15378.0
2023-11-03 12:00:00,248.71,249.16,248.56,249.0,15206.0,248.71,249.16,248.56,249.0,15206.0
2023-11-03 12:10:00,248.91,249.6,248.79,249.46,7907.0,248.91,249.6,248.79,249.46,7907.0
2023-11-03 12:20:00,249.47,249.49,249.17,249.4,5558.0,249.47,249.49,249.17,249.4,5558.0
2023-11-03 12:30:00,249.43,249.52,248.95,249.09,19829.0,249.43,249.52,248.95,249.09,19829.0
2023-11-03 12:40:00,249.2,249.3,248.95,249.09,12269.0,249.2,249.3,248.95,249.09,12269.0
2023-11-03 12:50:00,249.19,249.24,249.07,249.22,8986.0,249.19,249.24,249.07,249.22,8986.0
2023-11-03 13:00:00,249.22,249.74,249.0,249.47,54782.0,249.22,249.74,249.0,249.47,54782.0
2023-11-03 13:10:00,249.38,249.49,249.19,249.27,9997.0,249.38,249.49,249.19,249.27,9997.0
2023-11-03 13:20:00,249.23,249.43,249.08,249.33,13119.0,249.23,249.43,249.08,249.33,13119.0
2023-11-03 13:30:00,249.39,249.92,249.36,249.85,22178.0,249.39,249.92,249.36,249.85,22178.0
2023-11-03 13:40:00,249.71,249.78,249.36,249.5,14862.0,249.71,249.78,249.36,249.5,14862.0
2023-11-03 13:50:00,249.39,250.14,249.39,250.14,11181.0,249.39,250.14,249.39,250.14,11181.0
2023-11-03 14:00:00,250.09,250.23,249.61,249.93,19144.0,250.09,250.23,249.61,249.93,19144.0
2023-11-03 14:10:00,250.08,250.37,249.85,250.01,10079.0,250.08,250.37,249.85,250.01,10079.0
2023-11-03 14:20:00,250.01,250.21,249.87,250.05,9628.0,250.01,250.21,249.87,250.05,9628.0
2023-11-03 14:30:00,250.17,250.44,249.93,250.43,17142.0,250.17,250.44,249.93,250.43,17142.0
2023-11-03 14:40:00,250.39,250.58,249.98,250.44,20935.0,250.39,250.58,249.98,250.44,20935.0
2023-11-03 14:50:00,250.44,250.54,250.11,250.33,7080.0,250.44,250.54,250.11,250.33,7080.0
2023-11-03 15:00:00,250.36,251.0,250.09,250.73,11933.0,250.36,251.0,250.09,250.73,11933.0
2023-11-03 15:10:00,250.63,250.83,250.27,250.49,15220.0,250.63,250.83,250.27,250.49,15220.0
2023-11-03 15:20:00,250.49,250.92,250.35,250.68,16381.0,250.49,250.92,250.35,250.68,16381.0
2023-11-03 15:30:00,250.5,250.62,250.26,250.48,7055.0,250.5,250.62,250.26,250.48,7055.0
2023-11-03 15:40:00,250.53,250.59,250.12,250.41,17897.0,250.53,250.59,250.12,250.41,17897.0
2023-11-03 15:50:00,250.29,250.53,249.5,249.59,95805.0,250.29,250.53,249.5,249.59,95805.0
2023-11-06 09:30:00,250.11,250.78,249.2,249.69,33537.0,250.11,250.78,249.2,249.69,33537.0
2023-11-06 09:40:00,249.77,250.26,248.93,250.1,15331.0,249.77,250.26,248.93,250.1,15331.0
2023-11-06 09:50:00,250.1,250.46,249.42,249.63,19191.0,250.1,250.46,249.42,249.63,19191.0
2023-11-06 10:00:00,249.63,250.39,249.63,250.11,22350.0,249.63,250.39,249.63,250.11,22350.0
2023-11-06 10:10:00,250.08,250.17,249.75,249.9,8643.0,250.08,250.17,249.75,249.9,8643.0
2023-11-06 10:20:00,250.06,250.72,249.82,249.86,24810.0,250.06,250.72,249.82,249.86,24810.0
2023-11-06 10:30:00,249.96,250.15,249.18,249.82,6124.0,249.96,250.15,249.18,249.82,6124.0
2023-11-06 10:40:00,249.99,250.11,249.39,249.74,10216.0,249.99,250.11,249.39,249.74,10216.0
2023-11-06 10:50:00,249.77,250.28,249.71,249.94,3778.0,249.77,250.28,249.71,249.94,3778.0
2023-11-06 11:00:00,249.77,250.29,249.75,250.18,4801.0,249.77,250.29,249.75,250.18,4801.0
2023-11-06 11:10:00,250.2,250.59,249.9,250.38,8451.0,250.2,250.59,249.9,250.38,8451.0
2023-11-06 11:20:00,250.52,250.72,249.97,249.98,9633.0,250.52,250.72,249.97,249.98,9633.0
2023-11-06 11:30:00,249.99,249.99,249.25,249.28,7855.0,249.99,249.99,249.25,249.28,7855.0
2023-11-06 11:40:00,249.23,249.51,249.12,249.24,14853.0,249.23,249.51,249.12,249.24,14853.0
2023-11-06 11:50:00,249.18,249.58,249.17,249.42,4047.0,249.18,249.58,249.17,249.42,4047.0
2023-11-06 12:00:00,249.27,249.28,248.75,248.75,4177.0,249.27,249.28,248.75,248.75,4177.0
2023-11-06 12:10:00,248.94,248.98,248.66,248.69,4991.0,248.94,248.98,248.66,248.69,4991.0
2023-11-06 12:20:00,248.75,248.83,248.61,248.73,5992.0,248.75,248.83,248.61,248.73,5992.0
2023-11-06 12:30:00,248.74,248.96,248.62,248.72,9792.0,248.74,248.96,248.62,248.72,9792.0
2023-11-06 12:40:00,248.72,248.75,248.47,248.56,11542.0,248.72,248.75,248.47,248.56,11542.0
2023-11-06 12:50:00,248.49,249.1,248.32,249.1,7037.0,248.49,249.1,248.32,249.1,7037.0
2023-11-06 13:00:00,249.06,249.16,248.6,248.61,11650.0,249.06,249.16,248.6,248.61,11650.0
2023-11-06 13:10:00,248.59,248.6,248.27,248.38,10100.0,248.59,248.6,248.27,248.38,10100.0
2023-11-06 13:20:00,248.33,248.33,247.33,247.44,8097.0,248.33,248.33,247.33,247.44,8097.0
2023-11-06 13:30:00,247.56,248.43,247.46,248.43,7410.0,247.56,248.43,247.46,248.43,7410.0
2023-11-06 13:40:00,248.44,248.78,248.2,248.49,7218.0,248.44,248.78,248.2,248.49,7218.0
2023-11-06 13:50:00,248.18,248.43,247.88,248.04,6716.0,248.18,248.43,247.88,248.04,6716.0
2023-11-06 14:00:00,248.01,248.34,247.76,248.06,10656.0,248.01,248.34,247.76,248.06,10656.0
2023-11-06 14:10:00,248.06,248.23,247.91,248.16,6016.0,248.06,248.23,247.91,248.16,6016.0
2023-11-06 14:20:00,248.21,248.21,247.84,247.88,4281.0,248.21,248.21,247.84,247.88,4281.0
2023-11-06 14:30:00,247.85,248.34,247.84,248.3,6314.0,247.85,248.34,247.84,248.3,6314.0
2023-11-06 14:40:00,248.25,248.74,248.15,248.36,10066.0,248.25,248.74,248.15,248.36,10066.0
2023-11-06 14:50:00,248.59,249.1,248.45,248.87,7951.0,248.59,249.1,248.45,248.87,7951.0
2023-11-06 15:00:00,248.89,248.96,248.57,248.61,12330.0,248.89,248.96,248.57,248.61,12330.0
2023-11-06 15:10:00,248.8,248.94,248.61,248.76,10973.0,248.8,248.94,248.61,248.76,10973.0
2023-11-06 15:20:00,248.74,248.87,248.62,248.8,7101.0,248.74,248.87,248.62,248.8,7101.0
2023-11-06 15:30:00,248.83,249.29,248.76,248.89,23718.0,248.83,249.29,248.76,248.89,23718.0
2023-11-06 15:40:00,248.94,249.28,248.85,249.18,11376.0,248.94,249.28,248.85,249.18,11376.0
2023-11-06 15:50:00,249.32,249.88,249.22,249.75,109459.0,249.32,249.88,249.22,249.75,109459.0
2023-11-07 09:30:00,251.38,251.73,249.76,250.15,18762.0,251.38,251.73,249.76,250.15,18762.0
2023-11-07 09:40:00,250.15,252.33,249.86,252.22,36199.0,250.15,252.33,249.86,252.22,36199.0
2023-11-07 09:50:00,252.31,252.78,252.05,252.2,11023.0,252.31,252.78,252.05,252.2,11023.0
2023-11-07 10:00:00,252.3,253.26,252.16,252.17,12884.0,252.3,253.26,252.16,252.17,12884.0
2023-11-07 10:10:00,252.12,252.33,251.86,252.14,11454.0,252.12,252.33,251.86,252.14,11454.0
2023-11-07 10:20:00,252.5,252.6,251.99,252.34,4115.0,252.5,252.6,251.99,252.34,4115.0
2023-11-07 10:30:00,252.46,253.33,252.46,253.33,10404.0,252.46,253.33,252.46,253.33,10404.0
2023-11-07 10:40:00,253.15,254.11,252.98,254.02,15549.0,253.15,254.11,252.98,254.02,15549.0
2023-11-07 10:50:00,254.07,254.35,253.76,254.12,15488.0,254.07,254.35,253.76,254.12,15488.0
2023-11-07 11:00:00,254.0,254.07,253.06,253.08,7392.0,254.0,254.07,253.06,253.08,7392.0
2023-11-07 11:10:00,253.06,253.15,252.3,252.3,7018.0,253.06,253.15,252.3,252.3,7018.0
2023-11-07 11:20:00,252.27,252.82,252.27,252.61,5281.0,252.27,252.82,252.27,252.61,5281.0
2023-11-07 11:30:00,252.57,253.23,252.57,253.18,4012.0,252.57,253.23,252.57,253.18,4012.0
2023-11-07 11:40:00,253.12,253.15,252.31,252.51,5492.0,253.12,253.15,252.31,252.51,5492.0
2023-11-07 11:50:00,252.5,252.69,252.17,252.69,3712.0,252.5,252.69,252.17,252.69,3712.0
2023-11-07 12:00:00,252.64,252.81,252.24,252.65,7134.0,252.64,252.81,252.24,252.65,7134.0
2023-11-07 12:10:00,252.62,252.83,252.01,252.13,4709.0,252.62,252.83,252.01,252.13,4709.0
2023-11-07 12:20:00,252.18,252.5,252.1,252.15,5719.0,252.18,252.5,252.1,252.15,5719.0
2023-11-07 12:30:00,252.03,252.48,251.8,252.31,8406.0,252.03,252.48,251.8,252.31,8406.0
2023-11-07 12:40:00,252.27,252.45,252.1,252.14,7148.0,252.27,252.45,252.1,252.14,7148.0
2023-11-07 12:50:00,252.15,252.59,252.1,252.34,8102.0,252.15,252.59,252.1,252.34,8102.0
2023-11-07 13:00:00,252.28,252.47,252.18,252.47,4845.0,252.28,252.47,252.18,252.47,4845.0
2023-11-07 13:10:00,252.45,252.92,252.44,252.74,4343.0,252.45,252.92,252.44,252.74,4343.0
2023-11-07 13:20:00,252.68,253.13,252.61,253.11,17932.0,252.68,253.13,252.61,253.11,17932.0
2023-11-07 13:30:00,253.13,253.7,253.11,253.31,24130.0,253.13,253.7,253.11,253.31,24130.0
2023-11-07 13:40:00,253.27,253.79,253.26,253.59,4234.0,253.27,253.79,253.26,253.59,4234.0
2023-11-07 13:50:00,253.68,253.79,253.47,253.7,4916.0,253.68,253.79,253.47,253.7,4916.0
2023-11-07 14:00:00,253.71,254.12,253.63,254.1,12396.0,253.71,254.12,253.63,254.1,12396.0
2023-11-07 14:10:00,254.1,254.33,253.79,254.06,10493.0,254.1,254.33,253.79,254.06,10493.0
2023-11-07 14:20:00,254.05,254.21,253.7,253.8,6275.0,254.05,254.21,253.7,253.8,6275.0
2023-11-07 14:30:00,253.74,253.97,253.69,253.76,8258.0,253.74,253.97,253.69,253.76,8258.0
2023-11-07 14:40:00,253.67,253.84,253.2,253.27,7709.0,253.67,253.84,253.2,253.27,7709.0
2023-11-07 14:50:00,253.28,253.53,253.2,253.3,9331.0,253.28,253.53,253.2,253.3,9331.0
2023-11-07 15:00:00,253.3,253.53,253.18,253.51,7840.0,253.3,253.53,253.18,253.51,7840.0
2023-11-07 15:10:00,253.51,253.91,253.39,253.76,10741.0,253.51,253.91,253.39,253.76,10741.0
2023-11-07 15:20:00,253.81,254.31,253.73,254.29,18285.0,253.81,254.31,253.73,254.29,18285.0
2023-11-07 15:30:00,254.28,254.53,254.18,254.5,18716.0,254.28,254.53,254.18,254.5,18716.0
2023-11-07 15:40:00,254.5,254.55,254.15,254.26,32759.0,254.5,254.55,254.15,254.26,32759.0
2023-11-07 15:50:00,254.21,254.46,253.67,253.75,150518.0,254.21,254.46,253.67,253.75,150518.0
2023-11-08 09:30:00,255.0,257.48,255.0,257.02,36194.0,255.0,257.48,255.0,257.02,36194.0
2023-11-08 09:40:00,257.21,257.21,255.43,255.58,13007.0,257.21,257.21,255.43,255.58,13007.0
2023-11-08 09:50:00,255.76,256.53,255.64,255.9,41367.0,255.76,256.53,255.64,255.9,41367.0
2023-11-08 10:00:00,256.52,256.52,255.23,255.94,11202.0,256.52,256.52,255.23,255.94,11202.0
2023-11-08 10:10:00,255.94,256.04,255.48,255.57,4326.0,255.94,256.04,255.48,255.57,4326.0
2023-11-08 10:20:00,255.5,255.92,254.82,254.82,15161.0,255.5,255.92,254.82,254.82,15161.0
2023-11-08 10:30:00,254.94,255.45,254.75,254.75,7536.0,254.94,255.45,254.75,254.75,7536.0
2023-11-08 10:40:00,254.54,254.7,254.15,254.59,20660.0,254.54,254.7,254.15,254.59,20660.0
2023-11-08 10:50:00,254.51,254.73,254.17,254.36,6948.0,254.51,254.73,254.17,254.36,6948.0
2023-11-08 11:00:00,254.37,254.86,254.24,254.35,39275.0,254.37,254.86,254.24,254.35,39275.0
2023-11-08 11:10:00,254.33,255.03,254.33,254.91,7608.0,254.33,255.03,254.33,254.91,7608.0
2023-11-08 11:20:00,254.81,255.01,254.59,254.98,7482.0,254.81,255.01,254.59,254.98,7482.0
2023-11-08 11:30:00,255.2,255.3,254.75,254.77,10540.0,255.2,255.3,254.75,254.77,10540.0
2023-11-08 11:40:00,254.9,255.18,254.81,254.91,11693.0,254.9,255.18,254.81,254.91,11693.0
2023-11-08 11:50:00,254.73,254.9,254.52,254.52,2952.0,254.73,254.9,254.52,254.52,2952.0
2023-11-08 12:00:00,254.5,254.52,253.54,253.65,5714.0,254.5,254.52,253.54,253.65,5714.0
2023-11-08 12:10:00,253.63,253.91,253.56,253.7,16368.0,253.63,253.91,253.56,253.7,16368.0
2023-11-08 12:20:00,253.76,253.78,253.48,253.54,9627.0,253.76,253.78,253.48,253.54,9627.0
2023-11-08 12:30:00,253.65,254.18,253.41,254.17,16228.0,253.65,254.18,253.41,254.17,16228.0
2023-11-08 12:40:00,254.17,254.48,254.05,254.42,8311.0,254.17,254.48,254.05,254.42,8311.0
2023-11-08 12:50:00,254.44,254.65,254.42,254.62,10262.0,254.44,254.65,254.42,254.62,10262.0
2023-11-08 13:00:00,254.62,255.16,254.49,254.88,13197.0,254.62,255.16,254.49,254.88,13197.0
2023-11-08 13:10:00,254.85,254.85,254.39,254.59,4473.0,254.85,254.85,254.39,254.59,4473.0
2023-11-08 13:20:00,254.47,255.2,254.37,255.0,4410.0,254.47,255.2,254.37,255.0,4410.0
2023-11-08 13:30:00,255.04,255.04,254.7,254.78,4231.0,255.04,255.04,254.7,254.78,4231.0
2023-11-08 13:40:00,254.87,255.19,254.8,255.15,8501.0,254.87,255.19,254.8,255.15,8501.0
2023-11-08 13:50:00,255.17,255.17,254.95,255.07,9809.0,255.17,255.17,254.95,255.07,9809.0
2023-11-08 14:00:00,255.0,255.61,254.97,255.6,7171.0,255.0,255.61,254.97,255.6,7171.0
2023-11-08 14:10:00,255.56,255.65,255.48,255.58,8152.0,255.56,255.65,255.48,255.58,8152.0
2023-11-08 14:20:00,255.66,255.96,255.65,255.88,5299.0,255.66,255.96,255.65,255.88,5299.0
2023-11-08 14:30:00,255.82,256.0,255.66,255.92,7141.0,255.82,256.0,255.66,255.92,7141.0
2023-11-08 14:40:00,255.97,255.99,255.84,255.84,4922.0,255.97,255.99,255.84,255.84,4922.0
2023-11-08 14:50:00,255.83,256.16,255.79,255.85,6706.0,255.83,256.16,255.79,255.85,6706.0
2023-11-08 15:00:00,255.99,256.12,255.75,255.97,7767.0,255.99,256.12,255.75,255.97,7767.0
2023-11-08 15:10:00,255.89,255.97,255.64,255.78,9804.0,255.89,255.97,255.64,255.78,9804.0
2023-11-08 15:20:00,255.74,255.92,255.66,255.73,7480.0,255.74,255.92,255.66,255.73,7480.0
2023-11-08 15:30:00,255.84,255.98,255.65,255.94,11366.0,255.84,255.98,255.65,255.94,11366.0
2023-11-08 15:40:00,255.96,256.47,255.91,256.1,12753.0,255.96,256.47,255.91,256.1,12753.0
2023-11-08 15:50:00,256.22,256.58,256.04,256.44,46343.0,256.22,256.58,256.04,256.44,46343.0
2023-11-09 09:30:00,256.95,257.79,256.22,257.06,23279.0,256.95,257.79,256.22,257.06,23279.0
2023-11-09 09:40:00,257.03,258.15,256.9,256.92,13391.0,257.03,258.15,256.9,256.92,13391.0
2023-11-09 09:50:00,256.9,257.89,256.86,257.85,7573.0,256.9,257.89,256.86,257.85,7573.0
2023-11-09 10:00:00,258.0,258.1,256.32,256.8,13332.0,258.0,258.1,256.32,256.8,13332.0
2023-11-09 10:10:00,256.63,256.73,256.28,256.49,7612.0,256.63,256.73,256.28,256.49,7612.0
2023-11-09 10:20:00,256.49,256.79,256.06,256.33,14906.0,256.49,256.79,256.06,256.33,14906.0
2023-11-09 10:30:00,256.3,256.62,255.92,256.3,11950.0,256.3,256.62,255.92,256.3,11950.0
2023-11-09 10:40:00,256.18,256.56,255.82,256.56,9576.0,256.18,256.56,255.82,256.56,9576.0
2023-11-09 10:50:00,256.56,257.11,256.38,257.1,10979.0,256.56,257.11,256.38,257.1,10979.0
2023-11-09 11:00:00,257.1,258.39,256.99,258.39,10222.0,257.1,258.39,256.99,258.39,10222.0
2023-11-09 11:10:00,258.6,259.09,258.38,258.99,12370.0,258.6,259.09,258.38,258.99,12370.0
2023-11-09 11:20:00,258.85,258.96,258.64,258.81,11433.0,258.85,258.96,258.64,258.81,11433.0
2023-11-09 11:30:00,258.69,258.78,258.44,258.55,7074.0,258.69,258.78,258.44,258.55,7074.0
2023-11-09 11:40:00,258.46,258.95,258.33,258.73,12047.0,258.46,258.95,258.33,258.73,12047.0
2023-11-09 11:50:00,258.84,259.49,258.42,258.75,11684.0,258.84,259.49,258.42,258.75,11684.0
2023-11-09 12:00:00,258.62,258.62,257.42,257.45,9659.0,258.62,258.62,257.42,257.45,9659.0
2023-11-09 12:10:00,257.47,257.61,256.79,256.99,12988.0,257.47,257.61,256.79,256.99,12988.0
2023-11-09 12:20:00,256.85,257.28,256.8,256.8,8150.0,256.85,257.28,256.8,256.8,8150.0
2023-11-09 12:30:00,256.81,257.14,256.81,256.99,8587.0,256.81,257.14,256.81,256.99,8587.0
2023-11-09 12:40:00,256.94,257.29,256.69,257.29,9751.0,256.94,257.29,256.69,257.29,9751.0
2023-11-09 12:50:00,257.27,257.62,257.25,257.51,12893.0,257.27,257.62,257.25,257.51,12893.0
2023-11-09 13:00:00,257.58,257.58,255.13,255.68,18006.0,257.58,257.58,255.13,255.68,18006.0
2023-11-09 13:10:00,255.54,256.74,255.53,256.49,13389.0,255.54,256.74,255.53,256.49,13389.0
2023-11-09 13:20:00,256.44,257.17,256.44,257.13,11671.0,256.44,257.17,256.44,257.13,11671.0
2023-11-09 13:30:00,257.07,257.52,256.53,256.97,12638.0,257.07,257.52,256.53,256.97,12638.0
2023-11-09 13:40:00,256.88,257.0,256.48,256.7,6935.0,256.88,257.0,256.48,256.7,6935.0
2023-11-09 13:50:00,256.62,256.76,256.12,256.4,7579.0,256.62,256.76,256.12,256.4,7579.0
2023-11-09 14:00:00,256.37,256.37,255.31,255.97,11486.0,256.37,256.37,255.31,255.97,11486.0
2023-11-09 14:10:00,255.82,255.84,255.37,255.4,6568.0,255.82,255.84,255.37,255.4,6568.0
2023-11-09 14:20:00,255.57,256.59,255.46,256.59,13218.0,255.57,256.59,255.46,256.59,13218.0
2023-11-09 14:30:00,256.54,256.81,256.25,256.67,19856.0,256.54,256.81,256.25,256.67,19856.0
2023-11-09 14:40:00,256.8,257.09,256.37,257.09,18952.0,256.8,257.09,256.37,257.09,18952.0
2023-11-09 14:50:00,256.99,257.0,256.25,256.35,16979.0,256.99,257.0,256.25,256.35,16979.0
2023-11-09 15:00:00,256.34,256.76,256.27,256.7,16120.0,256.34,256.76,256.27,256.7,16120.0
2023-11-09 15:10:00,256.86,257.11,256.77,256.98,6260.0,256.86,257.11,256.77,256.98,6260.0
2023-11-09 15:20:00,256.97,257.2,256.74,256.98,8973.0,256.97,257.2,256.74,256.98,8973.0
2023-11-09 15:30:00,256.95,257.06,256.14,256.3,11403.0,256.95,257.06,256.14,256.3,11403.0
2023-11-09 15:40:00,256.31,256.61,256.15,256.49,33119.0,256.31,256.61,256.15,256.49,33119.0
2023-11-09 15:50:00,256.56,256.88,256.03,256.44,79176.0,256.56,256.88,256.03,256.44,79176.0
2023-11-10 09:30:00,258.99,259.55,257.53,259.55,29104.0,258.99,259.55,257.53,259.55,29104.0
2023-11-10 09:40:00,259.6,260.23,259.2,259.97,16758.0,259.6,260.23,259.2,259.97,16758.0
2023-11-10 09:50:00,259.37,259.74,259.15,259.15,15586.0,259.37,259.74,259.15,259.15,15586.0
2023-11-10 10:00:00,259.03,259.03,257.19,257.38,21876.0,259.03,259.03,257.19,257.38,21876.0
2023-11-10 10:10:00,257.24,258.11,257.03,257.59,10576.0,257.24,258.11,257.03,257.59,10576.0
2023-11-10 10:20:00,257.53,257.96,257.0,257.45,46689.0,257.53,257.96,257.0,257.45,46689.0
2023-11-10 10:30:00,257.4,258.68,257.36,258.42,12197.0,257.4,258.68,257.36,258.42,12197.0
2023-11-10 10:40:00,258.27,259.03,258.1,258.63,9733.0,258.27,259.03,258.1,258.63,9733.0
2023-11-10 10:50:00,258.62,259.48,258.61,259.45,7425.0,258.62,259.48,258.61,259.45,7425.0
2023-11-10 11:00:00,259.84,260.49,259.62,260.25,13655.0,259.84,260.49,259.62,260.25,13655.0
2023-11-10 11:10:00,260.19,260.7,260.19,260.42,17439.0,260.19,260.7,260.19,260.42,17439.0
2023-11-10 11:20:00,260.57,260.79,260.05,260.05,13734.0,260.57,260.79,260.05,260.05,13734.0
2023-11-10 11:30:00,260.17,260.63,259.72,260.17,9342.0,260.17,260.63,259.72,260.17,9342.0
2023-11-10 11:40:00,260.02,260.46,259.9,259.92,8384.0,260.02,260.46,259.9,259.92,8384.0
2023-11-10 11:50:00,259.94,259.96,259.48,259.7,11110.0,259.94,259.96,259.48,259.7,11110.0
2023-11-10 12:00:00,259.7,260.0,259.67,259.74,7980.0,259.7,260.0,259.67,259.74,7980.0
2023-11-10 12:10:00,259.83,260.29,259.83,259.98,18965.0,259.83,260.29,259.83,259.98,18965.0
2023-11-10 12:20:00,260.09,260.21,259.8,259.91,13170.0,260.09,260.21,259.8,259.91,13170.0
2023-11-10 12:30:00,259.66,261.92,259.6,261.82,26562.0,259.66,261.92,259.6,261.82,26562.0
2023-11-10 12:40:00,261.81,262.24,261.29,261.33,10760.0,261.81,262.24,261.29,261.33,10760.0
2023-11-10 12:50:00,261.39,261.85,261.14,261.29,13024.0,261.39,261.85,261.14,261.29,13024.0
2023-11-10 13:00:00,261.13,261.27,261.03,261.21,12880.0,261.13,261.27,261.03,261.21,12880.0
2023-11-10 13:10:00,261.17,261.42,261.14,261.42,15788.0,261.17,261.42,261.14,261.42,15788.0
2023-11-10 13:20:00,261.36,261.68,261.36,261.6,5528.0,261.36,261.68,261.36,261.6,5528.0
2023-11-10 13:30:00,261.44,261.95,261.41,261.71,5027.0,261.44,261.95,261.41,261.71,5027.0
2023-11-10 13:40:00,261.65,262.3,261.65,262.07,9108.0,261.65,262.3,261.65,262.07,9108.0
2023-11-10 13:50:00,261.86,262.13,261.86,261.97,2913.0,261.86,262.13,261.86,261.97,2913.0
2023-11-10 14:00:00,261.99,262.1,261.79,262.1,7255.0,261.99,262.1,261.79,262.1,7255.0
2023-11-10 14:10:00,262.12,262.21,261.92,262.12,6213.0,262.12,262.21,261.92,262.12,6213.0
2023-11-10 14:20:00,262.09,262.26,261.99,262.26,6464.0,262.09,262.26,261.99,262.26,6464.0
2023-11-10 14:30:00,262.28,262.3,261.95,262.24,6536.0,262.28,262.3,261.95,262.24,6536.0
2023-11-10 14:40:00,262.17,262.46,261.83,261.91,10243.0,262.17,262.46,261.83,261.91,10243.0
2023-11-10 14:50:00,261.94,262.11,261.71,261.76,13304.0,261.94,262.11,261.71,261.76,13304.0
2023-11-10 15:00:00,261.82,261.84,261.34,261.66,17924.0,261.82,261.84,261.34,261.66,17924.0
2023-11-10 15:10:00,261.65,261.89,261.56,261.82,22883.0,261.65,261.89,261.56,261.82,22883.0
2023-11-10 15:20:00,261.75,261.98,261.69,261.94,15953.0,261.75,261.98,261.69,261.94,15953.0
2023-11-10 15:30:00,261.82,262.27,261.76,262.14,19542.0,261.82,262.27,261.76,262.14,19542.0
2023-11-10 15:40:00,262.09,262.13,261.65,261.68,28981.0,262.09,262.13,261.65,261.68,28981.0
2023-11-10 15:50:00,261.76,261.94,261.21,261.55,137988.0,261.76,261.94,261.21,261.55,137988.0
2023-11-13 09:30:00,260.6,261.67,259.77,261.64,23597.0,260.6,261.67,259.77,261.64,23597.0
2023-11-13 09:40:00,261.69,262.0,260.32,260.76,10056.0,261.69,262.0,260.32,260.76,10056.0
2023-11-13 09:50:00,260.81,260.81,259.58,260.32,7239.0,260.81,260.81,259.58,260.32,7239.0
2023-11-13 10:00:00,260.52,260.61,259.8,260.61,5260.0,260.52,260.61,259.8,260.61,5260.0
2023-11-13 10:10:00,260.61,261.49,260.51,261.25,8576.0,260.61,261.49,260.51,261.25,8576.0
2023-11-13 10:20:00,261.1,261.32,260.81,261.32,6405.0,261.1,261.32,260.81,261.32,6405.0
2023-11-13 10:30:00,261.44,261.44,260.8,261.29,5398.0,261.44,261.44,260.8,261.29,5398.0
2023-11-13 10:40:00,261.11,261.81,261.11,261.55,3331.0,261.11,261.81,261.11,261.55,3331.0
2023-11-13 10:50:00,261.49,262.26,261.42,262.19,8953.0,261.49,262.26,261.42,262.19,8953.0
2023-11-13 11:00:00,262.4,262.73,262.14,262.63,3752.0,262.4,262.73,262.14,262.63,3752.0
2023-11-13 11:10:00,262.75,262.86,262.39,262.5,5670.0,262.75,262.86,262.39,262.5,5670.0
2023-11-13 11:20:00,262.47,263.1,262.47,263.07,5590.0,262.47,263.1,262.47,263.07,5590.0
2023-11-13 11:30:00,263.08,263.39,262.98,263.33,10777.0,263.08,263.39,262.98,263.33,10777.0
2023-11-13 11:40:00,263.42,263.61,263.17,263.48,8198.0,263.42,263.61,263.17,263.48,8198.0
2023-11-13 11:50:00,263.48,264.06,263.36,263.86,15371.0,263.48,264.06,263.36,263.86,15371.0
2023-11-13 12:00:00,263.94,264.0,263.54,263.72,10588.0,263.94,264.0,263.54,263.72,10588.0
2023-11-13 12:10:00,263.56,263.85,263.07,263.38,5127.0,263.56,263.85,263.07,263.38,5127.0
2023-11-13 12:20:00,263.35,263.98,263.24,263.6,7255.0,263.35,263.98,263.24,263.6,7255.0
2023-11-13 12:30:00,263.63,264.04,263.41,263.94,4200.0,263.63,264.04,263.41,263.94,4200.0
2023-11-13 12:40:00,263.91,264.09,263.67,263.91,4610.0,263.91,264.09,263.67,263.91,4610.0
2023-11-13 12:50:00,264.02,264.02,263.82,263.95,3533.0,264.02,264.02,263.82,263.95,3533.0
2023-11-13 13:00:00,263.87,264.25,263.84,264.16,9903.0,263.87,264.25,263.84,264.16,9903.0
2023-11-13 13:10:00,264.19,264.69,264.09,264.44,46876.0,264.19,264.69,264.09,264.44,46876.0
2023-11-13 13:20:00,264.48,264.49,263.94,263.98,18502.0,264.48,264.49,263.94,263.98,18502.0
2023-11-13 13:30:00,263.94,264.45,263.94,264.42,3128.0,263.94,264.45,263.94,264.42,3128.0
2023-11-13 13:40:00,264.32,264.65,264.29,264.49,4573.0,264.32,264.65,264.29,264.49,4573.0
2023-11-13 13:50:00,264.4,264.51,263.99,264.2,12254.0,264.4,264.51,263.99,264.2,12254.0
2023-11-13 14:00:00,264.07,264.39,264.01,264.31,5405.0,264.07,264.39,264.01,264.31,5405.0
2023-11-13 14:10:00,264.34,265.09,264.24,265.09,17784.0,264.34,265.09,264.24,265.09,17784.0
2023-11-13 14:20:00,265.09,265.35,265.09,265.23,2827.0,265.09,265.35,265.09,265.23,2827.0
2023-11-13 14:30:00,265.33,265.44,265.01,265.22,8967.0,265.33,265.44,265.01,265.22,8967.0
2023-11-13 14:40:00,265.2,265.39,265.05,265.05,6177.0,265.2,265.39,265.05,265.05,6177.0
2023-11-13 14:50:00,265.0,265.26,264.99,265.16,11390.0,265.0,265.26,264.99,265.16,11390.0
2023-11-13 15:00:00,265.09,265.1,264.58,264.68,15915.0,265.09,265.1,264.58,264.68,15915.0
2023-11-13 15:10:00,264.68,265.18,264.67,265.08,17485.0,264.68,265.18,264.67,265.08,17485.0
2023-11-13 15:20:00,265.13,265.27,264.91,265.0,12621.0,265.13,265.27,264.91,265.0,12621.0
2023-11-13 15:30:00,265.0,265.0,264.3,264.4,11540.0,265.0,265.0,264.3,264.4,11540.0
2023-11-13 15:40:00,264.32,264.39,263.7,263.88,17963.0,264.32,264.39,263.7,263.88,17963.0
2023-11-13 15:50:00,263.95,264.27,263.71,263.93,48596.0,263.95,264.27,263.71,263.93,48596.0
2023-11-14 09:30:00,268.51,269.97,266.0,267.51,48019.0,268.51,269.97,266.0,267.51,48019.0
2023-11-14 09:40:00,267.11,268.81,265.59,267.81,24824.0,267.11,268.81,265.59,267.81,24824.0
2023-11-14 09:50:00,267.84,269.03,267.8,267.92,14039.0,267.84,269.03,267.8,267.92,14039.0
2023-11-14 10:00:00,267.79,269.21,267.79,268.5,8955.0,267.79,269.21,267.79,268.5,8955.0
2023-11-14 10:10:00,268.59,268.77,267.98,268.4,7537.0,268.59,268.77,267.98,268.4,7537.0
2023-11-14 10:20:00,268.48,268.81,268.17,268.71,20610.0,268.48,268.81,268.17,268.71,20610.0
2023-11-14 10:30:00,268.69,269.82,268.51,269.57,19716.0,268.69,269.82,268.51,269.57,19716.0
2023-11-14 10:40:00,269.59,270.48,269.41,269.96,14219.0,269.59,270.48,269.41,269.96,14219.0
2023-11-14 10:50:00,270.02,270.28,269.67,269.73,5479.0,270.02,270.28,269.67,269.73,5479.0
2023-11-14 11:00:00,269.92,270.0,269.2,269.7,35283.0,269.92,270.0,269.2,269.7,35283.0
2023-11-14 11:10:00,269.56,269.94,269.3,269.5,13524.0,269.56,269.94,269.3,269.5,13524.0
2023-11-14 11:20:00,269.49,269.56,269.09,269.34,7123.0,269.49,269.56,269.09,269.34,7123.0
2023-11-14 11:30:00,269.19,269.58,269.11,269.48,10127.0,269.19,269.58,269.11,269.48,10127.0
2023-11-14 11:40:00,269.48,269.68,269.23,269.38,28774.0,269.48,269.68,269.23,269.38,28774.0
2023-11-14 11:50:00,269.36,270.15,269.15,269.59,40360.0,269.36,270.15,269.15,269.59,40360.0
2023-11-14 12:00:00,269.79,270.27,269.61,269.88,13160.0,269.79,270.27,269.61,269.88,13160.0
2023-11-14 12:10:00,269.77,270.34,269.62,270.14,14219.0,269.77,270.34,269.62,270.14,14219.0
2023-11-14 12:20:00,270.26,270.65,270.14,270.39,7986.0,270.26,270.65,270.14,270.39,7986.0
2023-11-14 12:30:00,270.5,270.97,270.29,270.97,9633.0,270.5,270.97,270.29,270.97,9633.0
2023-11-14 12:40:00,270.86,271.09,270.7,271.01,8770.0,270.86,271.09,270.7,271.01,8770.0
2023-11-14 12:50:00,270.97,271.19,270.81,271.11,7972.0,270.97,271.19,270.81,271.11,7972.0
2023-11-14 13:00:00,271.15,271.31,270.94,270.99,7051.0,271.15,271.31,270.94,270.99,7051.0
2023-11-14 13:10:00,271.06,271.3,270.99,271.02,3551.0,271.06,271.3,270.99,271.02,3551.0
2023-11-14 13:20:00,271.13,271.13,270.86,271.04,7118.0,271.13,271.13,270.86,271.04,7118.0
2023-11-14 13:30:00,271.13,271.64,270.99,271.5,17667.0,271.13,271.64,270.99,271.5,17667.0
2023-11-14 13:40:00,271.57,271.7,271.18,271.52,19200.0,271.57,271.7,271.18,271.52,19200.0
2023-11-14 13:50:00,271.4,271.82,271.36,271.46,23106.0,271.4,271.82,271.36,271.46,23106.0
2023-11-14 14:00:00,271.47,271.63,271.09,271.54,22497.0,271.47,271.63,271.09,271.54,22497.0
2023-11-14 14:10:00,271.52,272.18,271.35,272.09,21650.0,271.52,272.18,271.35,272.09,21650.0
2023-11-14 14:20:00,271.99,272.48,271.85,272.24,13165.0,271.99,272.48,271.85,272.24,13165.0
2023-11-14 14:30:00,272.21,272.95,272.17,272.74,13903.0,272.21,272.95,272.17,272.74,13903.0
2023-11-14 14:40:00,272.73,272.78,272.42,272.65,11321.0,272.73,272.78,272.42,272.65,11321.0
2023-11-14 14:50:00,272.67,272.74,272.19,272.19,11540.0,272.67,272.74,272.19,272.19,11540.0
2023-11-14 15:00:00,272.12,272.34,272.09,272.28,6813.0,272.12,272.34,272.09,272.28,6813.0
2023-11-14 15:10:00,272.25,272.99,272.25,272.63,26720.0,272.25,272.99,272.25,272.63,26720.0
2023-11-14 15:20:00,272.56,272.62,272.29,272.54,14401.0,272.56,272.62,272.29,272.54,14401.0
2023-11-14 15:30:00,272.48,272.73,272.36,272.72,24241.0,272.48,272.73,272.36,272.72,24241.0
2023-11-14 15:40:00,272.75,272.99,272.57,272.99,32583.0,272.75,272.99,272.57,272.99,32583.0
2023-11-14 15:50:00,272.94,272.97,272.32,272.7,84041.0,272.94,272.97,272.32,272.7,84041.0
2023-11-15 09:30:00,273.38,274.32,272.43,272.44,38647.0,273.38,274.32,272.43,272.44,38647.0
2023-11-15 09:40:00,272.19,272.61,270.5,271.18,27876.0,272.19,272.61,270.5,271.18,27876.0
2023-11-15 09:50:00,270.96,270.96,268.6,268.86,25307.0,270.96,270.96,268.6,268.86,25307.0
2023-11-15 10:00:00,268.91,269.18,267.03,267.45,30477.0,268.91,269.18,267.03,267.45,30477.0
2023-11-15 10:10:00,267.54,268.93,267.41,268.93,46158.0,267.54,268.93,267.41,268.93,46158.0
2023-11-15 10:20:00,269.13,269.16,268.0,268.0,32409.0,269.13,269.16,268.0,268.0,32409.0
2023-11-15 10:30:00,268.05,269.06,267.74,268.8,22693.0,268.05,269.06,267.74,268.8,22693.0
2023-11-15 10:40:00,268.82,268.97,267.98,268.31,16477.0,268.82,268.97,267.98,268.31,16477.0
2023-11-15 10:50:00,268.35,268.56,268.0,268.51,10576.0,268.35,268.56,268.0,268.51,10576.0
2023-11-15 11:00:00,268.48,268.99,268.01,268.73,20190.0,268.48,268.99,268.01,268.73,20190.0
2023-11-15 11:10:00,268.7,268.8,267.54,267.77,16438.0,268.7,268.8,267.54,267.77,16438.0
2023-11-15 11:20:00,267.77,267.92,267.4,267.9,8529.0,267.77,267.92,267.4,267.9,8529.0
2023-11-15 11:30:00,267.9,268.0,267.26,267.57,15385.0,267.9,268.0,267.26,267.57,15385.0
2023-11-15 11:40:00,267.69,268.0,267.28,267.35,28538.0,267.69,268.0,267.28,267.35,28538.0
2023-11-15 11:50:00,267.47,267.47,266.77,267.03,25798.0,267.47,267.47,266.77,267.03,25798.0
2023-11-15 12:00:00,266.98,267.26,266.79,266.89,15411.0,266.98,267.26,266.79,266.89,15411.0
2023-11-15 12:10:00,266.89,266.9,266.35,266.36,11480.0,266.89,266.9,266.35,266.36,11480.0
2023-11-15 12:20:00,266.3,266.54,266.16,266.37,4692.0,266.3,266.54,266.16,266.37,4692.0
2023-11-15 12:30:00,266.21,266.65,265.85,266.14,25516.0,266.21,266.65,265.85,266.14,25516.0
2023-11-15 12:40:00,265.98,266.26,265.68,266.03,7821.0,265.98,266.26,265.68,266.03,7821.0
2023-11-15 12:50:00,266.17,266.54,265.98,266.04,11602.0,266.17,266.54,265.98,266.04,11602.0
2023-11-15 13:00:00,265.93,266.0,265.02,265.18,62563.0,265.93,266.0,265.02,265.18,62563.0
2023-11-15 13:10:00,265.19,265.26,264.08,264.33,41965.0,265.19,265.26,264.08,264.33,41965.0
2023-11-15 13:20:00,264.37,265.33,264.15,265.23,39097.0,264.37,265.33,264.15,265.23,39097.0
2023-11-15 13:30:00,265.23,265.86,265.12,265.76,16226.0,265.23,265.86,265.12,265.76,16226.0
2023-11-15 13:40:00,265.76,266.31,265.59,266.18,14303.0,265.76,266.31,265.59,266.18,14303.0
2023-11-15 13:50:00,266.16,266.32,265.92,266.02,17643.0,266.16,266.32,265.92,266.02,17643.0
2023-11-15 14:00:00,266.02,266.33,265.93,266.33,15731.0,266.02,266.33,265.93,266.33,15731.0
2023-11-15 14:10:00,266.18,266.36,265.93,266.12,10059.0,266.18,266.36,265.93,266.12,10059.0
2023-11-15 14:20:00,266.12,266.73,266.12,266.73,28051.0,266.12,266.73,266.12,266.73,28051.0
2023-11-15 14:30:00,266.74,266.82,266.53,266.53,16345.0,266.74,266.82,266.53,266.53,16345.0
2023-11-15 14:40:00,266.56,266.73,265.96,265.96,15997.0,266.56,266.73,265.96,265.96,15997.0
2023-11-15 14:50:00,265.95,266.02,265.54,265.82,26314.0,265.95,266.02,265.54,265.82,26314.0
2023-11-15 15:00:00,265.73,265.73,264.92,265.03,32211.0,265.73,265.73,264.92,265.03,32211.0
2023-11-15 15:10:00,264.96,265.31,264.82,264.88,14294.0,264.96,265.31,264.82,264.88,14294.0
2023-11-15 15:20:00,264.97,265.1,264.5,264.9,12075.0,264.97,265.1,264.5,264.9,12075.0
2023-11-15 15:30:00,264.72,265.36,264.59,265.03,19433.0,264.72,265.36,264.59,265.03,19433.0
2023-11-15 15:40:00,265.07,265.37,264.79,265.01,35300.0,265.07,265.37,264.79,265.01,35300.0
2023-11-15 15:50:00,264.96,265.84,264.94,265.78,125752.0,264.96,265.84,264.94,265.78,125752.0
2023-11-16 09:30:00,265.79,268.47,263.26,267.89,79941.0,265.79,268.47,263.26,267.89,79941.0
2023-11-16 09:40:00,267.76,268.5,266.84,268.17,13939.0,267.76,268.5,266.84,268.17,13939.0
2023-11-16 09:50:00,268.19,268.24,267.0,267.46,8031.0,268.19,268.24,267.0,267.46,8031.0
2023-11-16 10:00:00,267.43,268.73,267.37,268.35,14831.0,267.43,268.73,267.37,268.35,14831.0
2023-11-16 10:10:00,268.25,268.61,268.04,268.24,9760.0,268.25,268.61,268.04,268.24,9760.0
2023-11-16 10:20:00,268.31,269.17,268.2,268.41,12325.0,268.31,269.17,268.2,268.41,12325.0
2023-11-16 10:30:00,268.3,268.67,267.39,267.67,10086.0,268.3,268.67,267.39,267.67,10086.0
2023-11-16 10:40:00,267.73,267.86,267.01,267.44,9238.0,267.73,267.86,267.01,267.44,9238.0
2023-11-16 10:50:00,267.44,267.72,267.07,267.52,12915.0,267.44,267.72,267.07,267.52,12915.0
2023-11-16 11:00:00,267.5,267.72,266.85,266.85,31587.0,267.5,267.72,266.85,266.85,31587.0
2023-11-16 11:10:00,267.12,267.16,266.18,266.83,12061.0,267.12,267.16,266.18,266.83,12061.0
2023-11-16 11:20:00,266.84,267.2,266.51,266.51,11474.0,266.84,267.2,266.51,266.51,11474.0
2023-11-16 11:30:00,266.54,267.08,266.26,266.56,22924.0,266.54,267.08,266.26,266.56,22924.0
2023-11-16 11:40:00,266.57,267.08,266.54,267.07,15017.0,266.57,267.08,266.54,267.07,15017.0
2023-11-16 11:50:00,266.97,267.61,266.96,267.61,14904.0,266.97,267.61,266.96,267.61,14904.0
2023-11-16 12:00:00,267.48,268.32,267.23,268.32,8618.0,267.48,268.32,267.23,268.32,8618.0
2023-11-16 12:10:00,268.56,269.09,268.56,268.85,15440.0,268.56,269.09,268.56,268.85,15440.0
2023-11-16 12:20:00,268.82,269.11,268.64,269.06,6456.0,268.82,269.11,268.64,269.06,6456.0
2023-11-16 12:30:00,269.09,269.15,268.72,268.93,6567.0,269.09,269.15,268.72,268.93,6567.0
2023-11-16 12:40:00,269.08,269.32,269.0,269.07,4635.0,269.08,269.32,269.0,269.07,4635.0
2023-11-16 12:50:00,268.98,269.09,268.79,268.93,5705.0,268.98,269.09,268.79,268.93,5705.0
2023-11-16 13:00:00,268.89,269.02,268.15,268.15,5915.0,268.89,269.02,268.15,268.15,5915.0
2023-11-16 13:10:00,268.15,268.24,267.67,267.82,20371.0,268.15,268.24,267.67,267.82,20371.0
2023-11-16 13:20:00,267.81,268.4,267.5,268.29,6582.0,267.81,268.4,267.5,268.29,6582.0
2023-11-16 13:30:00,268.21,268.21,267.45,267.89,11140.0,268.21,268.21,267.45,267.89,11140.0
2023-11-16 13:40:00,267.82,268.05,267.5,267.9,8221.0,267.82,268.05,267.5,267.9,8221.0
2023-11-16 13:50:00,267.94,267.94,267.31,267.52,10622.0,267.94,267.94,267.31,267.52,10622.0
2023-11-16 14:00:00,267.58,267.67,267.34,267.63,12220.0,267.58,267.67,267.34,267.63,12220.0
2023-11-16 14:10:00,267.65,268.67,267.65,268.54,14209.0,267.65,268.67,267.65,268.54,14209.0
2023-11-16 14:20:00,268.55,268.67,268.38,268.46,10250.0,268.55,268.67,268.38,268.46,10250.0
2023-11-16 14:30:00,268.54,268.71,268.34,268.63,14139.0,268.54,268.71,268.34,268.63,14139.0
2023-11-16 14:40:00,268.63,268.93,268.55,268.82,5582.0,268.63,268.93,268.55,268.82,5582.0
2023-11-16 14:50:00,268.92,268.94,268.2,268.38,12392.0,268.92,268.94,268.2,268.38,12392.0
2023-11-16 15:00:00,268.52,268.54,268.12,268.14,13201.0,268.52,268.54,268.12,268.14,13201.0
2023-11-16 15:10:00,268.21,268.28,267.62,267.77,16246.0,268.21,268.28,267.62,267.77,16246.0
2023-11-16 15:20:00,267.77,267.89,267.47,267.59,23357.0,267.77,267.89,267.47,267.59,23357.0
2023-11-16 15:30:00,267.58,267.64,267.2,267.29,29797.0,267.58,267.64,267.2,267.29,29797.0
2023-11-16 15:40:00,267.24,267.63,267.11,267.29,39218.0,267.24,267.63,267.11,267.29,39218.0
2023-11-16 15:50:00,267.34,267.65,266.77,267.01,164807.0,267.34,267.65,266.77,267.01,164807.0
2023-11-17 09:30:00,267.83,268.43,266.4,268.08,73822.0,267.83,268.43,266.4,268.08,73822.0
2023-11-17 09:40:00,268.33,268.79,268.33,268.7,7327.0,268.33,268.79,268.33,268.7,7327.0
2023-11-17 09:50:00,268.75,269.75,268.66,269.06,19348.0,268.75,269.75,268.66,269.06,19348.0
2023-11-17 10:00:00,268.89,268.95,267.3,267.71,13641.0,268.89,268.95,267.3,267.71,13641.0
2023-11-17 10:10:00,267.63,269.11,267.61,268.8,24670.0,267.63,269.11,267.61,268.8,24670.0
2023-11-17 10:20:00,268.75,269.11,268.35,269.04,18289.0,268.75,269.11,268.35,269.04,18289.0
2023-11-17 10:30:00,268.94,269.25,268.54,268.54,16085.0,268.94,269.25,268.54,268.54,16085.0
2023-11-17 10:40:00,268.3,268.48,267.91,268.37,9287.0,268.3,268.48,267.91,268.37,9287.0
2023-11-17 10:50:00,268.4,268.42,267.95,268.06,5804.0,268.4,268.42,267.95,268.06,5804.0
2023-11-17 11:00:00,267.9,268.19,267.18,267.42,6592.0,267.9,268.19,267.18,267.42,6592.0
2023-11-17 11:10:00,267.56,267.67,267.23,267.59,3440.0,267.56,267.67,267.23,267.59,3440.0
2023-11-17 11:20:00,267.71,267.85,267.16,267.4,7233.0,267.71,267.85,267.16,267.4,7233.0
2023-11-17 11:30:00,267.59,267.92,267.18,267.3,10052.0,267.59,267.92,267.18,267.3,10052.0
2023-11-17 11:40:00,267.22,268.0,267.2,267.88,2881.0,267.22,268.0,267.2,267.88,2881.0
2023-11-17 11:50:00,267.65,268.48,267.48,268.31,3619.0,267.65,268.48,267.48,268.31,3619.0
2023-11-17 12:00:00,268.21,268.5,267.98,268.48,3853.0,268.21,268.5,267.98,268.48,3853.0
2023-11-17 12:10:00,268.35,268.73,268.31,268.39,3445.0,268.35,268.73,268.31,268.39,3445.0
2023-11-17 12:20:00,268.27,268.55,267.87,267.87,6625.0,268.27,268.55,267.87,267.87,6625.0
2023-11-17 12:30:00,268.01,268.23,267.97,268.23,7056.0,268.01,268.23,267.97,268.23,7056.0
2023-11-17 12:40:00,268.22,268.25,268.05,268.24,2505.0,268.22,268.25,268.05,268.24,2505.0
2023-11-17 12:50:00,268.23,268.37,268.17,268.25,2300.0,268.23,268.37,268.17,268.25,2300.0
2023-11-17 13:00:00,268.41,268.79,268.4,268.47,3203.0,268.41,268.79,268.4,268.47,3203.0
2023-11-17 13:10:00,268.47,269.06,268.44,268.97,4590.0,268.47,269.06,268.44,268.97,4590.0
2023-11-17 13:20:00,269.12,269.35,269.04,269.27,4097.0,269.12,269.35,269.04,269.27,4097.0
2023-11-17 13:30:00,269.16,269.39,269.13,269.29,1704.0,269.16,269.39,269.13,269.29,1704.0
2023-11-17 13:40:00,269.13,269.34,269.07,269.14,9848.0,269.13,269.34,269.07,269.14,9848.0
2023-11-17 13:50:00,269.1,269.1,268.82,269.06,1411.0,269.1,269.1,268.82,269.06,1411.0
2023-11-17 14:00:00,269.21,269.73,269.17,269.72,6556.0,269.21,269.73,269.17,269.72,6556.0
2023-11-17 14:10:00,269.75,269.75,269.49,269.52,5262.0,269.75,269.75,269.49,269.52,5262.0
2023-11-17 14:20:00,269.46,269.46,268.97,269.14,8604.0,269.46,269.46,268.97,269.14,8604.0
2023-11-17 14:30:00,269.14,269.36,269.0,269.09,5620.0,269.14,269.36,269.0,269.09,5620.0
2023-11-17 14:40:00,269.1,269.32,269.06,269.16,4217.0,269.1,269.32,269.06,269.16,4217.0
2023-11-17 14:50:00,269.12,269.12,268.89,269.08,6567.0,269.12,269.12,268.89,269.08,6567.0
2023-11-17 15:00:00,268.85,268.99,268.77,268.84,4958.0,268.85,268.99,268.77,268.84,4958.0
2023-11-17 15:10:00,268.75,268.9,268.44,268.69,8540.0,268.75,268.9,268.44,268.69,8540.0
2023-11-17 15:20:00,268.69,268.91,268.6,268.71,6856.0,268.69,268.91,268.6,268.71,6856.0
2023-11-17 15:30:00,268.67,268.69,268.11,268.51,13044.0,268.67,268.69,268.11,268.51,13044.0
2023-11-17 15:40:00,268.51,268.55,268.1,268.11,18162.0,268.51,268.55,268.1,268.11,18162.0
2023-11-17 15:50:00,268.17,268.71,268.05,268.31,58938.0,268.17,268.71,268.05,268.31,58938.0
2023-11-20 09:30:00,269.56,270.45,268.82,268.91,30050.0,269.56,270.45,268.82,268.91,30050.0
2023-11-20 09:40:00,268.75,268.9,267.35,267.72,13618.0,268.75,268.9,267.35,267.72,13618.0
2023-11-20 09:50:00,267.93,268.78,267.78,267.9,14986.0,267.93,268.78,267.78,267.9,14986.0
2023-11-20 10:00:00,267.62,268.31,267.03,267.21,18053.0,267.62,268.31,267.03,267.21,18053.0
2023-11-20 10:10:00,267.22,267.9,267.12,267.51,15612.0,267.22,267.9,267.12,267.51,15612.0
2023-11-20 10:20:00,267.53,267.76,266.98,267.52,16165.0,267.53,267.76,266.98,267.52,16165.0
2023-11-20 10:30:00,267.38,267.72,267.16,267.29,17930.0,267.38,267.72,267.16,267.29,17930.0
2023-11-20 10:40:00,267.4,267.44,266.74,266.91,18314.0,267.4,267.44,266.74,266.91,18314.0
2023-11-20 10:50:00,266.79,267.65,266.66,267.63,21070.0,266.79,267.65,266.66,267.63,21070.0
2023-11-20 11:00:00,267.67,268.05,267.46,267.83,13667.0,267.67,268.05,267.46,267.83,13667.0
2023-11-20 11:10:00,267.86,268.09,267.29,267.6,13041.0,267.86,268.09,267.29,267.6,13041.0
2023-11-20 11:20:00,267.45,267.7,267.09,267.32,19574.0,267.45,267.7,267.09,267.32,19574.0
2023-11-20 11:30:00,267.37,267.9,267.26,267.9,6805.0,267.37,267.9,267.26,267.9,6805.0
2023-11-20 11:40:00,267.68,267.81,267.3,267.3,9755.0,267.68,267.81,267.3,267.3,9755.0
2023-11-20 11:50:00,267.47,267.49,267.22,267.35,7131.0,267.47,267.49,267.22,267.35,7131.0
2023-11-20 12:00:00,267.2,267.21,266.97,267.06,5940.0,267.2,267.21,266.97,267.06,5940.0
2023-11-20 12:10:00,267.2,267.83,267.17,267.48,5300.0,267.2,267.83,267.17,267.48,5300.0
2023-11-20 12:20:00,267.46,267.83,267.36,267.65,7857.0,267.46,267.83,267.36,267.65,7857.0
2023-11-20 12:30:00,267.57,267.7,267.42,267.6,6150.0,267.57,267.7,267.42,267.6,6150.0
2023-11-20 12:40:00,267.51,267.73,267.28,267.51,17734.0,267.51,267.73,267.28,267.51,17734.0
2023-11-20 12:50:00,267.4,267.49,267.04,267.04,6103.0,267.4,267.49,267.04,267.04,6103.0
2023-11-20 13:00:00,267.17,268.47,267.02,268.35,15278.0,267.17,268.47,267.02,268.35,15278.0
2023-11-20 13:10:00,268.28,268.58,268.06,268.29,8388.0,268.28,268.58,268.06,268.29,8388.0
2023-11-20 13:20:00,268.43,268.98,268.38,268.89,7407.0,268.43,268.98,268.38,268.89,7407.0
2023-11-20 13:30:00,268.84,268.9,268.47,268.54,5675.0,268.84,268.9,268.47,268.54,5675.0
2023-11-20 13:40:00,268.48,268.7,268.45,268.61,7423.0,268.48,268.7,268.45,268.61,7423.0
2023-11-20 13:50:00,268.56,268.66,268.47,268.58,7500.0,268.56,268.66,268.47,268.58,7500.0
2023-11-20 14:00:00,268.59,268.94,268.53,268.84,8445.0,268.59,268.94,268.53,268.84,8445.0
2023-11-20 14:10:00,268.87,268.87,268.32,268.48,5583.0,268.87,268.87,268.32,268.48,5583.0
2023-11-20 14:20:00,268.46,268.95,268.43,268.95,5675.0,268.46,268.95,268.43,268.95,5675.0
2023-11-20 14:30:00,268.79,269.01,268.77,269.01,5266.0,268.79,269.01,268.77,269.01,5266.0
2023-11-20 14:40:00,269.06,269.38,268.93,269.3,20311.0,269.06,269.38,268.93,269.3,20311.0
2023-11-20 14:50:00,269.28,269.7,269.28,269.53,17228.0,269.28,269.7,269.28,269.53,17228.0
2023-11-20 15:00:00,269.56,270.05,269.34,270.02,13872.0,269.56,270.05,269.34,270.02,13872.0
2023-11-20 15:10:00,270.05,270.43,270.0,270.35,8694.0,270.05,270.43,270.0,270.35,8694.0
2023-11-20 15:20:00,270.4,270.4,270.11,270.31,10006.0,270.4,270.4,270.11,270.31,10006.0
2023-11-20 15:30:00,270.36,270.44,270.19,270.3,13704.0,270.36,270.44,270.19,270.3,13704.0
2023-11-20 15:40:00,270.26,270.47,270.2,270.24,19547.0,270.26,270.47,270.2,270.24,19547.0
2023-11-20 15:50:00,270.19,270.35,269.66,270.33,63549.0,270.19,270.35,269.66,270.33,63549.0
2023-11-21 09:30:00,270.57,272.69,270.39,272.19,25591.0,270.57,272.69,270.39,272.19,25591.0
2023-11-21 09:40:00,272.16,272.28,271.25,271.37,4938.0,272.16,272.28,271.25,271.37,4938.0
2023-11-21 09:50:00,271.05,271.44,270.9,270.92,7671.0,271.05,271.44,270.9,270.92,7671.0
2023-11-21 10:00:00,270.82,271.41,270.81,271.09,11070.0,270.82,271.41,270.81,271.09,11070.0
2023-11-21 10:10:00,270.87,271.42,270.65,271.06,4918.0,270.87,271.42,270.65,271.06,4918.0
2023-11-21 10:20:00,270.87,270.87,269.66,269.7,8870.0,270.87,270.87,269.66,269.7,8870.0
2023-11-21 10:30:00,269.7,270.14,269.36,269.44,8583.0,269.7,270.14,269.36,269.44,8583.0
2023-11-21 10:40:00,269.44,269.99,269.33,269.96,4888.0,269.44,269.99,269.33,269.96,4888.0
2023-11-21 10:50:00,270.04,270.13,269.36,269.68,7144.0,270.04,270.13,269.36,269.68,7144.0
2023-11-21 11:00:00,269.78,269.79,269.31,269.62,5025.0,269.78,269.79,269.31,269.62,5025.0
2023-11-21 11:10:00,269.4,269.5,269.11,269.21,4177.0,269.4,269.5,269.11,269.21,4177.0
2023-11-21 11:20:00,269.32,269.8,269.19,269.62,6680.0,269.32,269.8,269.19,269.62,6680.0
2023-11-21 11:30:00,269.68,269.9,269.44,269.75,3246.0,269.68,269.9,269.44,269.75,3246.0
2023-11-21 11:40:00,269.66,270.1,269.62,270.08,3606.0,269.66,270.1,269.62,270.08,3606.0
2023-11-21 11:50:00,270.22,270.53,270.0,270.4,16847.0,270.22,270.53,270.0,270.4,16847.0
2023-11-21 12:00:00,270.42,270.52,270.21,270.5,4409.0,270.42,270.52,270.21,270.5,4409.0
2023-11-21 12:10:00,270.48,270.61,270.34,270.35,7158.0,270.48,270.61,270.34,270.35,7158.0
2023-11-21 12:20:00,270.26,270.48,270.16,270.16,6157.0,270.26,270.48,270.16,270.16,6157.0
2023-11-21 12:30:00,270.14,270.37,270.1,270.31,4501.0,270.14,270.37,270.1,270.31,4501.0
2023-11-21 12:40:00,270.35,270.51,270.18,270.51,3100.0,270.35,270.51,270.18,270.51,3100.0
2023-11-21 12:50:00,270.47,270.67,270.38,270.65,6008.0,270.47,270.67,270.38,270.65,6008.0
2023-11-21 13:00:00,270.62,270.66,270.28,270.52,5822.0,270.62,270.66,270.28,270.52,5822.0
2023-11-21 13:10:00,270.54,270.61,269.98,270.11,5113.0,270.54,270.61,269.98,270.11,5113.0
2023-11-21 13:20:00,270.25,270.25,269.85,270.18,6989.0,270.25,270.25,269.85,270.18,6989.0
2023-11-21 13:30:00,270.19,270.33,270.01,270.12,3691.0,270.19,270.33,270.01,270.12,3691.0
2023-11-21 13:40:00,270.23,270.3,270.06,270.13,2810.0,270.23,270.3,270.06,270.13,2810.0
2023-11-21 13:50:00,270.13,270.45,270.13,270.24,4433.0,270.13,270.45,270.13,270.24,4433.0
2023-11-21 14:00:00,270.24,270.34,269.61,269.74,6309.0,270.24,270.34,269.61,269.74,6309.0
2023-11-21 14:10:00,269.75,270.31,269.58,270.21,3863.0,269.75,270.31,269.58,270.21,3863.0
2023-11-21 14:20:00,270.25,270.47,270.09,270.47,6241.0,270.25,270.47,270.09,270.47,6241.0
2023-11-21 14:30:00,270.28,270.61,270.1,270.48,6495.0,270.28,270.61,270.1,270.48,6495.0
2023-11-21 14:40:00,270.57,270.8,270.57,270.73,4967.0,270.57,270.8,270.57,270.73,4967.0
2023-11-21 14:50:00,270.66,270.67,270.01,270.38,14409.0,270.66,270.67,270.01,270.38,14409.0
2023-11-21 15:00:00,270.48,270.8,270.33,270.47,7476.0,270.48,270.8,270.33,270.47,7476.0
2023-11-21 15:10:00,270.47,270.58,270.23,270.3,10800.0,270.47,270.58,270.23,270.3,10800.0
2023-11-21 15:20:00,270.37,270.58,270.2,270.57,5812.0,270.37,270.58,270.2,270.57,5812.0
2023-11-21 15:30:00,270.51,270.51,270.03,270.11,9916.0,270.51,270.51,270.03,270.11,9916.0
2023-11-21 15:40:00,270.17,270.41,270.08,270.3,21097.0,270.17,270.41,270.08,270.3,21097.0
2023-11-21 15:50:00,270.39,270.56,270.09,270.41,70789.0,270.39,270.56,270.09,270.41,70789.0
2023-11-22 09:30:00,271.91,273.91,271.5,272.98,44405.0,271.91,273.91,271.5,272.98,44405.0
2023-11-22 09:40:00,273.06,273.6,272.35,272.35,12900.0,273.06,273.6,272.35,272.35,12900.0
2023-11-22 09:50:00,272.2,272.22,271.23,271.67,8856.0,272.2,272.22,271.23,271.67,8856.0
2023-11-22 10:00:00,271.67,271.85,270.93,270.93,8241.0,271.67,271.85,270.93,270.93,8241.0
2023-11-22 10:10:00,270.77,271.62,270.77,271.38,7997.0,270.77,271.62,270.77,271.38,7997.0
2023-11-22 10:20:00,271.41,271.9,270.94,271.29,18516.0,271.41,271.9,270.94,271.29,18516.0
2023-11-22 10:30:00,271.43,271.92,271.27,271.73,10862.0,271.43,271.92,271.27,271.73,10862.0
2023-11-22 10:40:00,271.74,272.14,271.6,271.65,4522.0,271.74,272.14,271.6,271.65,4522.0
2023-11-22 10:50:00,271.61,271.61,270.78,271.49,6541.0,271.61,271.61,270.78,271.49,6541.0
2023-11-22 11:00:00,271.49,271.65,271.27,271.27,8458.0,271.49,271.65,271.27,271.27,8458.0
2023-11-22 11:10:00,271.23,271.43,270.93,271.09,4996.0,271.23,271.43,270.93,271.09,4996.0
2023-11-22 11:20:00,271.07,271.71,271.01,271.71,4819.0,271.07,271.71,271.01,271.71,4819.0
2023-11-22 11:30:00,271.73,271.95,271.73,271.74,920.0,271.73,271.95,271.73,271.74,920.0
2023-11-22 11:40:00,272.02,272.51,272.01,272.28,2626.0,272.02,272.51,272.01,272.28,2626.0
2023-11-22 11:50:00,272.13,272.49,272.03,272.48,7584.0,272.13,272.49,272.03,272.48,7584.0
2023-11-22 12:00:00,272.58,272.61,272.23,272.61,2180.0,272.58,272.61,272.23,272.61,2180.0
2023-11-22 12:10:00,272.82,272.82,272.31,272.58,2645.0,272.82,272.82,272.31,272.58,2645.0
2023-11-22 12:20:00,272.56,272.81,272.36,272.36,2736.0,272.56,272.81,272.36,272.36,2736.0
2023-11-22 12:30:00,272.41,272.49,272.22,272.49,6386.0,272.41,272.49,272.22,272.49,6386.0
2023-11-22 12:40:00,272.32,272.32,271.62,271.8,2299.0,272.32,272.32,271.62,271.8,2299.0
2023-11-22 12:50:00,271.99,272.17,271.86,272.0,4903.0,271.99,272.17,271.86,272.0,4903.0
2023-11-22 13:00:00,271.91,272.19,271.85,272.18,2673.0,271.91,272.19,271.85,272.18,2673.0
2023-11-22 13:10:00,272.05,272.21,271.75,271.94,6062.0,272.05,272.21,271.75,271.94,6062.0
2023-11-22 13:20:00,271.93,272.3,271.91,272.16,7961.0,271.93,272.3,271.91,272.16,7961.0
2023-11-22 13:30:00,272.18,272.2,271.92,271.92,2828.0,272.18,272.2,271.92,271.92,2828.0
2023-11-22 13:40:00,271.98,272.05,271.68,271.99,7817.0,271.98,272.05,271.68,271.99,7817.0
2023-11-22 13:50:00,272.01,272.37,271.99,272.09,4149.0,272.01,272.37,271.99,272.09,4149.0
2023-11-22 14:00:00,272.14,272.35,272.03,272.21,2967.0,272.14,272.35,272.03,272.21,2967.0
2023-11-22 14:10:00,272.19,272.21,271.81,272.03,4291.0,272.19,272.21,271.81,272.03,4291.0
2023-11-22 14:20:00,271.97,272.09,271.84,271.93,3381.0,271.97,272.09,271.84,271.93,3381.0
2023-11-22 14:30:00,271.91,271.95,270.56,270.63,6644.0,271.91,271.95,270.56,270.63,6644.0
2023-11-22 14:40:00,270.58,270.87,270.54,270.55,8787.0,270.58,270.87,270.54,270.55,8787.0
2023-11-22 14:50:00,270.55,270.99,270.53,270.95,10389.0,270.55,270.99,270.53,270.95,10389.0
2023-11-22 15:00:00,270.87,270.96,270.59,270.76,6079.0,270.87,270.96,270.59,270.76,6079.0
2023-11-22 15:10:00,270.68,270.83,270.66,270.75,7125.0,270.68,270.83,270.66,270.75,7125.0
2023-11-22 15:20:00,270.75,270.75,270.18,270.32,10348.0,270.75,270.75,270.18,270.32,10348.0
2023-11-22 15:30:00,270.4,270.7,270.36,270.63,7409.0,270.4,270.7,270.36,270.63,7409.0
2023-11-22 15:40:00,270.64,270.91,270.61,270.82,8530.0,270.64,270.91,270.61,270.82,8530.0
2023-11-22 15:50:00,270.82,270.87,270.19,270.32,25790.0,270.82,270.87,270.19,270.32,25790.0
2023-11-24 09:30:00,269.11,269.99,265.72,268.78,35665.0,269.11,269.99,265.72,268.78,35665.0
2023-11-24 09:40:00,269.19,269.74,268.43,269.72,15237.0,269.19,269.74,268.43,269.72,15237.0
2023-11-24 09:50:00,269.53,270.42,269.52,270.42,7992.0,269.53,270.42,269.52,270.42,7992.0
2023-11-24 10:00:00,270.34,270.39,269.64,269.64,8392.0,270.34,270.39,269.64,269.64,8392.0
2023-11-24 10:10:00,269.55,269.56,268.24,268.37,8957.0,269.55,269.56,268.24,268.37,8957.0
2023-11-24 10:20:00,268.37,268.7,268.19,268.19,8584.0,268.37,268.7,268.19,268.19,8584.0
2023-11-24 10:30:00,268.24,268.54,267.88,267.94,8019.0,268.24,268.54,267.88,267.94,8019.0
2023-11-24 10:40:00,267.94,268.43,267.94,268.26,32514.0,267.94,268.43,267.94,268.26,32514.0
2023-11-24 10:50:00,268.26,269.27,268.26,269.14,14974.0,268.26,269.27,268.26,269.14,14974.0
2023-11-24 11:00:00,269.17,269.45,268.96,269.38,5519.0,269.17,269.45,268.96,269.38,5519.0
2023-11-24 11:10:00,269.39,269.59,268.9,268.9,7029.0,269.39,269.59,268.9,268.9,7029.0
2023-11-24 11:20:00,268.75,269.37,268.75,269.08,8059.0,268.75,269.37,268.75,269.08,8059.0
2023-11-24 11:30:00,269.14,269.29,269.06,269.1,15983.0,269.14,269.29,269.06,269.1,15983.0
2023-11-24 11:40:00,269.21,269.89,269.01,269.59,9145.0,269.21,269.89,269.01,269.59,9145.0
2023-11-24 11:50:00,269.63,269.69,269.49,269.52,2407.0,269.63,269.69,269.49,269.52,2407.0
2023-11-24 12:00:00,269.6,269.68,269.47,269.58,4157.0,269.6,269.68,269.47,269.58,4157.0
2023-11-24 12:10:00,269.49,269.67,269.22,269.22,7922.0,269.49,269.67,269.22,269.22,7922.0
2023-11-24 12:20:00,269.22,269.42,269.21,269.29,6098.0,269.22,269.42,269.21,269.29,6098.0
2023-11-24 12:30:00,269.3,269.58,269.24,269.48,7547.0,269.3,269.58,269.24,269.48,7547.0
2023-11-24 12:40:00,269.42,269.44,269.19,269.32,20592.0,269.42,269.44,269.19,269.32,20592.0
2023-11-24 12:50:00,269.28,270.61,269.28,270.61,27021.0,269.28,270.61,269.28,270.61,27021.0
2023-11-27 09:30:00,270.73,270.85,268.21,270.0,43428.0,270.73,270.85,268.21,270.0,43428.0
2023-11-27 09:40:00,269.91,270.58,269.62,269.85,19466.0,269.91,270.58,269.62,269.85,19466.0
2023-11-27 09:50:00,269.86,270.27,269.28,270.25,35836.0,269.86,270.27,269.28,270.25,35836.0
2023-11-27 10:00:00,270.18,270.99,270.09,270.95,13581.0,270.18,270.99,270.09,270.95,13581.0
2023-11-27 10:10:00,271.06,271.3,270.65,271.3,6987.0,271.06,271.3,270.65,271.3,6987.0
2023-11-27 10:20:00,271.34,271.92,270.92,271.76,5451.0,271.34,271.92,270.92,271.76,5451.0
2023-11-27 10:30:00,271.92,272.32,271.92,272.2,10206.0,271.92,272.32,271.92,272.2,10206.0
2023-11-27 10:40:00,272.38,272.66,272.04,272.65,4693.0,272.38,272.66,272.04,272.65,4693.0
2023-11-27 10:50:00,272.63,272.98,272.47,272.84,8653.0,272.63,272.98,272.47,272.84,8653.0
2023-11-27 11:00:00,272.79,272.91,272.1,272.38,5474.0,272.79,272.91,272.1,272.38,5474.0
2023-11-27 11:10:00,272.41,272.55,272.27,272.55,4500.0,272.41,272.55,272.27,272.55,4500.0
2023-11-27 11:20:00,272.71,272.71,272.36,272.51,4956.0,272.71,272.71,272.36,272.51,4956.0
2023-11-27 11:30:00,272.47,273.14,272.43,272.96,10001.0,272.47,273.14,272.43,272.96,10001.0
2023-11-27 11:40:00,273.01,273.27,272.76,272.99,4314.0,273.01,273.27,272.76,272.99,4314.0
2023-11-27 11:50:00,273.06,273.61,273.06,273.61,5753.0,273.06,273.61,273.06,273.61,5753.0
2023-11-27 12:00:00,273.52,273.86,273.49,273.86,2927.0,273.52,273.86,273.49,273.86,2927.0
2023-11-27 12:10:00,273.86,273.88,273.48,273.64,5005.0,273.86,273.88,273.48,273.64,5005.0
2023-11-27 12:20:00,273.7,273.7,273.49,273.55,2507.0,273.7,273.7,273.49,273.55,2507.0
2023-11-27 12:30:00,273.63,273.71,273.49,273.61,4618.0,273.63,273.71,273.49,273.61,4618.0
2023-11-27 12:40:00,273.63,273.71,273.56,273.63,3003.0,273.63,273.71,273.56,273.63,3003.0
2023-11-27 12:50:00,273.63,273.88,273.5,273.5,6500.0,273.63,273.88,273.5,273.5,6500.0
2023-11-27 13:00:00,273.36,273.58,273.01,273.31,9378.0,273.36,273.58,273.01,273.31,9378.0
2023-11-27 13:10:00,273.17,273.41,273.0,273.03,3421.0,273.17,273.41,273.0,273.03,3421.0
2023-11-27 13:20:00,272.94,272.94,272.52,272.56,7532.0,272.94,272.94,272.52,272.56,7532.0
2023-11-27 13:30:00,272.62,272.76,272.49,272.58,2904.0,272.62,272.76,272.49,272.58,2904.0
2023-11-27 13:40:00,272.65,272.82,272.44,272.65,3777.0,272.65,272.82,272.44,272.65,3777.0
2023-11-27 13:50:00,272.61,272.77,272.6,272.6,3433.0,272.61,272.77,272.6,272.6,3433.0
2023-11-27 14:00:00,272.5,272.62,272.36,272.62,6401.0,272.5,272.62,272.36,272.62,6401.0
2023-11-27 14:10:00,272.5,272.58,272.27,272.27,3262.0,272.5,272.58,272.27,272.27,3262.0
2023-11-27 14:20:00,272.27,272.38,272.15,272.29,7972.0,272.27,272.38,272.15,272.29,7972.0
2023-11-27 14:30:00,272.3,272.31,271.91,271.98,5948.0,272.3,272.31,271.91,271.98,5948.0
2023-11-27 14:40:00,271.87,271.87,271.34,271.79,9116.0,271.87,271.87,271.34,271.79,9116.0
2023-11-27 14:50:00,271.76,272.15,271.68,272.15,3185.0,271.76,272.15,271.68,272.15,3185.0
2023-11-27 15:00:00,272.02,272.2,272.02,272.08,6817.0,272.02,272.2,272.02,272.08,6817.0
2023-11-27 15:10:00,272.03,272.12,271.95,272.04,3815.0,272.03,272.12,271.95,272.04,3815.0
2023-11-27 15:20:00,272.07,272.33,272.07,272.21,3593.0,272.07,272.33,272.07,272.21,3593.0
2023-11-27 15:30:00,272.19,272.4,272.09,272.4,9464.0,272.19,272.4,272.09,272.4,9464.0
2023-11-27 15:40:00,272.35,272.35,271.67,271.81,15447.0,272.35,272.35,271.67,271.81,15447.0
2023-11-27 15:50:00,271.84,272.04,271.46,271.58,42378.0,271.84,272.04,271.46,271.58,42378.0
2023-11-28 09:30:00,270.56,271.9,270.4,271.78,27515.0,270.56,271.9,270.4,271.78,27515.0
2023-11-28 09:40:00,271.61,272.2,270.99,271.19,6810.0,271.61,272.2,270.99,271.19,6810.0
2023-11-28 09:50:00,271.12,271.4,270.72,271.26,16109.0,271.12,271.4,270.72,271.26,16109.0
2023-11-28 10:00:00,271.12,271.8,271.12,271.47,7753.0,271.12,271.8,271.12,271.47,7753.0
2023-11-28 10:10:00,271.58,271.58,271.07,271.52,8509.0,271.58,271.58,271.07,271.52,8509.0
2023-11-28 10:20:00,271.62,271.78,271.32,271.43,7445.0,271.62,271.78,271.32,271.43,7445.0
2023-11-28 10:30:00,271.42,271.89,271.41,271.8,12989.0,271.42,271.89,271.41,271.8,12989.0
2023-11-28 10:40:00,272.24,273.0,271.91,271.91,6033.0,272.24,273.0,271.91,271.91,6033.0
2023-11-28 10:50:00,272.01,272.01,270.96,271.12,12104.0,272.01,272.01,270.96,271.12,12104.0
2023-11-28 11:00:00,271.06,271.39,270.9,270.91,3800.0,271.06,271.39,270.9,270.91,3800.0
2023-11-28 11:10:00,270.8,271.23,270.75,271.03,4174.0,270.8,271.23,270.75,271.03,4174.0
2023-11-28 11:20:00,271.01,271.34,270.95,271.18,6539.0,271.01,271.34,270.95,271.18,6539.0
2023-11-28 11:30:00,271.34,271.8,271.34,271.65,4554.0,271.34,271.8,271.34,271.65,4554.0
2023-11-28 11:40:00,271.67,271.81,271.58,271.58,3310.0,271.67,271.81,271.58,271.58,3310.0
2023-11-28 11:50:00,271.57,271.66,271.48,271.66,8550.0,271.57,271.66,271.48,271.66,8550.0
2023-11-28 12:00:00,271.66,271.77,271.28,271.28,6048.0,271.66,271.77,271.28,271.28,6048.0
2023-11-28 12:10:00,271.24,271.81,271.24,271.55,4691.0,271.24,271.81,271.24,271.55,4691.0
2023-11-28 12:20:00,271.59,271.84,271.56,271.56,3380.0,271.59,271.84,271.56,271.56,3380.0
2023-11-28 12:30:00,271.46,271.46,271.12,271.12,3019.0,271.46,271.46,271.12,271.12,3019.0
2023-11-28 12:40:00,271.15,271.25,271.13,271.15,4086.0,271.15,271.25,271.13,271.15,4086.0
2023-11-28 12:50:00,271.15,271.39,271.04,271.18,4170.0,271.15,271.39,271.04,271.18,4170.0
2023-11-28 13:00:00,271.2,271.2,270.62,270.8,10469.0,271.2,271.2,270.62,270.8,10469.0
2023-11-28 13:10:00,270.78,270.78,270.29,270.32,7666.0,270.78,270.78,270.29,270.32,7666.0
2023-11-28 13:20:00,270.48,270.78,270.28,270.78,3866.0,270.48,270.78,270.28,270.78,3866.0
2023-11-28 13:30:00,270.84,271.09,270.83,271.07,2514.0,270.84,271.09,270.83,271.07,2514.0
2023-11-28 13:40:00,271.07,271.16,270.89,271.01,4700.0,271.07,271.16,270.89,271.01,4700.0
2023-11-28 13:50:00,271.0,271.17,270.89,270.89,2200.0,271.0,271.17,270.89,270.89,2200.0
2023-11-28 14:00:00,270.9,271.05,270.82,270.86,3321.0,270.9,271.05,270.82,270.86,3321.0
2023-11-28 14:10:00,270.96,271.05,270.58,270.74,3052.0,270.96,271.05,270.58,270.74,3052.0
2023-11-28 14:20:00,270.84,271.01,270.67,270.9,3232.0,270.84,271.01,270.67,270.9,3232.0
2023-11-28 14:30:00,270.82,271.03,270.67,270.99,12247.0,270.82,271.03,270.67,270.99,12247.0
2023-11-28 14:40:00,270.99,271.19,270.93,270.97,7842.0,270.99,271.19,270.93,270.97,7842.0
2023-11-28 14:50:00,271.04,271.2,270.96,271.0,13038.0,271.04,271.2,270.96,271.0,13038.0
2023-11-28 15:00:00,271.06,271.15,271.0,271.08,7142.0,271.06,271.15,271.0,271.08,7142.0
2023-11-28 15:10:00,271.13,271.2,270.86,270.88,8562.0,271.13,271.2,270.86,270.88,8562.0
2023-11-28 15:20:00,270.87,270.87,270.51,270.69,5958.0,270.87,270.87,270.51,270.69,5958.0
2023-11-28 15:30:00,270.69,270.98,270.65,270.78,6623.0,270.69,270.98,270.65,270.78,6623.0
2023-11-28 15:40:00,270.79,270.95,270.78,270.93,16405.0,270.79,270.95,270.78,270.93,16405.0
2023-11-28 15:50:00,270.94,271.11,270.7,270.74,109815.0,270.94,271.11,270.7,270.74,109815.0
2023-11-29 09:30:00,273.39,276.66,273.39,276.12,52183.0,273.39,276.66,273.39,276.12,52183.0
2023-11-29 09:40:00,276.26,276.74,275.84,276.53,13192.0,276.26,276.74,275.84,276.53,13192.0
2023-11-29 09:50:00,276.49,276.49,275.8,275.8,8921.0,276.49,276.49,275.8,275.8,8921.0
2023-11-29 10:00:00,276.24,277.17,275.53,275.79,11295.0,276.24,277.17,275.53,275.79,11295.0
2023-11-29 10:10:00,275.83,276.35,275.7,276.34,16038.0,275.83,276.35,275.7,276.34,16038.0
2023-11-29 10:20:00,276.12,276.77,275.94,276.71,9444.0,276.12,276.77,275.94,276.71,9444.0
2023-11-29 10:30:00,276.67,276.78,275.92,276.06,5656.0,276.67,276.78,275.92,276.06,5656.0
2023-11-29 10:40:00,276.18,276.85,276.04,276.85,7397.0,276.18,276.85,276.04,276.85,7397.0
2023-11-29 10:50:00,276.77,277.52,276.76,277.13,6879.0,276.77,277.52,276.76,277.13,6879.0
2023-11-29 11:00:00,277.0,277.0,276.59,276.61,3732.0,277.0,277.0,276.59,276.61,3732.0
2023-11-29 11:10:00,276.5,276.78,276.05,276.42,11222.0,276.5,276.78,276.05,276.42,11222.0
2023-11-29 11:20:00,276.19,276.37,275.94,276.23,3918.0,276.19,276.37,275.94,276.23,3918.0
2023-11-29 11:30:00,276.24,276.37,275.79,276.23,7785.0,276.24,276.37,275.79,276.23,7785.0
2023-11-29 11:40:00,276.35,276.72,276.33,276.53,3999.0,276.35,276.72,276.33,276.53,3999.0
2023-11-29 11:50:00,276.42,276.82,276.37,276.77,8591.0,276.42,276.82,276.37,276.77,8591.0
2023-11-29 12:00:00,276.79,277.0,276.71,276.98,7864.0,276.79,277.0,276.71,276.98,7864.0
2023-11-29 12:10:00,277.05,277.17,276.82,276.99,5341.0,277.05,277.17,276.82,276.99,5341.0
2023-11-29 12:20:00,276.85,277.41,276.84,277.41,3784.0,276.85,277.41,276.84,277.41,3784.0
2023-11-29 12:30:00,277.29,277.46,277.15,277.29,7053.0,277.29,277.46,277.15,277.29,7053.0
2023-11-29 12:40:00,277.25,277.26,277.0,277.21,3220.0,277.25,277.26,277.0,277.21,3220.0
2023-11-29 12:50:00,277.33,277.38,276.83,276.91,4050.0,277.33,277.38,276.83,276.91,4050.0
2023-11-29 13:00:00,276.93,277.17,276.5,276.65,5716.0,276.93,277.17,276.5,276.65,5716.0
2023-11-29 13:10:00,276.65,276.66,276.12,276.12,9039.0,276.65,276.66,276.12,276.12,9039.0
2023-11-29 13:20:00,276.11,276.58,276.08,276.58,7912.0,276.11,276.58,276.08,276.58,7912.0
2023-11-29 13:30:00,276.47,276.47,276.1,276.19,6068.0,276.47,276.47,276.1,276.19,6068.0
2023-11-29 13:40:00,276.2,276.21,275.75,275.86,5909.0,276.2,276.21,275.75,275.86,5909.0
2023-11-29 13:50:00,275.87,275.93,275.32,275.41,21504.0,275.87,275.93,275.32,275.41,21504.0
2023-11-29 14:00:00,275.42,275.49,275.12,275.33,8636.0,275.42,275.49,275.12,275.33,8636.0
2023-11-29 14:10:00,275.4,275.59,275.19,275.19,5415.0,275.4,275.59,275.19,275.19,5415.0
2023-11-29 14:20:00,275.31,275.6,275.16,275.6,5347.0,275.31,275.6,275.16,275.6,5347.0
2023-11-29 14:30:00,275.56,275.88,275.29,275.44,15312.0,275.56,275.88,275.29,275.44,15312.0
2023-11-29 14:40:00,275.44,276.07,275.43,275.56,8646.0,275.44,276.07,275.43,275.56,8646.0
2023-11-29 14:50:00,275.62,276.1,275.62,275.96,29231.0,275.62,276.1,275.62,275.96,29231.0
2023-11-29 15:00:00,275.95,276.17,275.81,276.17,4935.0,275.95,276.17,275.81,276.17,4935.0
2023-11-29 15:10:00,276.1,276.11,275.32,275.51,11472.0,276.1,276.11,275.32,275.51,11472.0
2023-11-29 15:20:00,275.43,275.44,274.74,274.97,6552.0,275.43,275.44,274.74,274.97,6552.0
2023-11-29 15:30:00,274.92,274.92,274.5,274.57,12876.0,274.92,274.92,274.5,274.57,12876.0
2023-11-29 15:40:00,274.57,275.19,274.56,275.19,21548.0,274.57,275.19,274.56,275.19,21548.0
2023-11-29 15:50:00,275.14,275.31,274.78,275.26,69064.0,275.14,275.31,274.78,275.26,69064.0
2023-11-30 09:30:00,277.66,279.33,277.15,277.7,52710.0,277.66,279.33,277.15,277.7,52710.0
2023-11-30 09:40:00,277.64,277.88,275.71,276.06,14516.0,277.64,277.88,275.71,276.06,14516.0
2023-11-30 09:50:00,275.93,276.89,275.5,275.66,12636.0,275.93,276.89,275.5,275.66,12636.0
2023-11-30 10:00:00,275.53,275.53,273.6,273.6,19169.0,275.53,275.53,273.6,273.6,19169.0
2023-11-30 10:10:00,273.59,274.97,273.33,274.97,10601.0,273.59,274.97,273.33,274.97,10601.0
2023-11-30 10:20:00,275.0,275.15,273.67,273.67,8031.0,275.0,275.15,273.67,273.67,8031.0
2023-11-30 10:30:00,273.76,273.81,271.85,271.93,7400.0,273.76,273.81,271.85,271.93,7400.0
2023-11-30 10:40:00,271.93,271.93,270.38,270.54,12875.0,271.93,271.93,270.38,270.54,12875.0
2023-11-30 10:50:00,270.51,271.55,270.21,271.55,15850.0,270.51,271.55,270.21,271.55,15850.0
2023-11-30 11:00:00,271.53,271.66,269.58,269.76,10401.0,271.53,271.66,269.58,269.76,10401.0
2023-11-30 11:10:00,269.64,271.54,269.64,271.23,8787.0,269.64,271.54,269.64,271.23,8787.0
2023-11-30 11:20:00,271.34,272.06,271.34,271.98,14909.0,271.34,272.06,271.34,271.98,14909.0
2023-11-30 11:30:00,271.87,272.09,271.3,271.51,14748.0,271.87,272.09,271.3,271.51,14748.0
2023-11-30 11:40:00,271.51,271.65,270.82,271.06,10905.0,271.51,271.65,270.82,271.06,10905.0
2023-11-30 11:50:00,271.01,271.16,270.33,270.33,11671.0,271.01,271.16,270.33,270.33,11671.0
2023-11-30 12:00:00,270.21,271.08,270.1,270.48,10567.0,270.21,271.08,270.1,270.48,10567.0
2023-11-30 12:10:00,270.56,270.93,270.33,270.86,10596.0,270.56,270.93,270.33,270.86,10596.0
2023-11-30 12:20:00,271.0,271.0,270.43,270.6,10640.0,271.0,271.0,270.43,270.6,10640.0
2023-11-30 12:30:00,270.6,271.2,270.59,271.08,4678.0,270.6,271.2,270.59,271.08,4678.0
2023-11-30 12:40:00,271.03,271.53,270.97,271.23,6603.0,271.03,271.53,270.97,271.23,6603.0
2023-11-30 12:50:00,271.27,271.36,270.31,270.83,10746.0,271.27,271.36,270.31,270.83,10746.0
2023-11-30 13:00:00,270.83,270.86,270.47,270.47,6419.0,270.83,270.86,270.47,270.47,6419.0
2023-11-30 13:10:00,270.44,271.2,270.37,270.95,32487.0,270.44,271.2,270.37,270.95,32487.0
2023-11-30 13:20:00,271.04,271.55,271.04,271.4,11145.0,271.04,271.55,271.04,271.4,11145.0
2023-11-30 13:30:00,271.3,271.63,271.06,271.59,4401.0,271.3,271.63,271.06,271.59,4401.0
2023-11-30 13:40:00,271.62,271.65,271.21,271.26,4017.0,271.62,271.65,271.21,271.26,4017.0
2023-11-30 13:50:00,271.25,271.6,271.08,271.47,7456.0,271.25,271.6,271.08,271.47,7456.0
2023-11-30 14:00:00,271.56,272.12,271.43,272.12,6037.0,271.56,272.12,271.43,272.12,6037.0
2023-11-30 14:10:00,272.11,272.28,271.69,271.69,7685.0,272.11,272.28,271.69,271.69,7685.0
2023-11-30 14:20:00,271.76,271.77,271.3,271.31,5248.0,271.76,271.77,271.3,271.31,5248.0
2023-11-30 14:30:00,271.25,271.58,271.2,271.44,7438.0,271.25,271.58,271.2,271.44,7438.0
2023-11-30 14:40:00,271.52,271.93,271.5,271.91,6251.0,271.52,271.93,271.5,271.91,6251.0
2023-11-30 14:50:00,271.9,271.92,271.72,271.79,4898.0,271.9,271.92,271.72,271.79,4898.0
2023-11-30 15:00:00,271.79,271.79,271.19,271.24,7094.0,271.79,271.79,271.19,271.24,7094.0
2023-11-30 15:10:00,271.28,271.45,271.22,271.29,8218.0,271.28,271.45,271.22,271.29,8218.0
2023-11-30 15:20:00,271.28,271.34,270.58,270.99,13195.0,271.28,271.34,270.58,270.99,13195.0
2023-11-30 15:30:00,271.11,271.47,270.87,271.33,17624.0,271.11,271.47,270.87,271.33,17624.0
2023-11-30 15:40:00,271.36,272.17,271.22,271.72,21582.0,271.36,272.17,271.22,271.72,21582.0
2023-11-30 15:50:00,271.56,273.36,271.14,273.25,106306.0,271.56,273.36,271.14,273.25,106306.0
2023-12-01 09:30:00,272.85,273.4,269.5,271.02,55810.0,272.85,273.4,269.5,271.02,55810.0
2023-12-01 09:40:00,271.16,271.18,270.11,270.65,12275.0,271.16,271.18,270.11,270.65,12275.0
2023-12-01 09:50:00,270.51,271.07,269.09,269.23,16993.0,270.51,271.07,269.09,269.23,16993.0
2023-12-01 10:00:00,269.1,270.24,268.83,269.36,38855.0,269.1,270.24,268.83,269.36,38855.0
2023-12-01 10:10:00,269.21,270.07,268.83,269.28,12992.0,269.21,270.07,268.83,269.28,12992.0
2023-12-01 10:20:00,269.34,269.39,268.4,268.64,33961.0,269.34,269.39,268.4,268.64,33961.0
2023-12-01 10:30:00,268.55,269.73,268.38,269.63,21958.0,268.55,269.73,268.38,269.63,21958.0
2023-12-01 10:40:00,269.67,270.54,269.43,270.46,15235.0,269.67,270.54,269.43,270.46,15235.0
2023-12-01 10:50:00,270.46,271.48,270.33,271.4,11737.0,270.46,271.48,270.33,271.4,11737.0
2023-12-01 11:00:00,271.29,272.09,270.65,271.32,22614.0,271.29,272.09,270.65,271.32,22614.0
2023-12-01 11:10:00,271.48,271.99,271.04,271.09,16771.0,271.48,271.99,271.04,271.09,16771.0
2023-12-01 11:20:00,270.99,271.1,270.17,270.83,10499.0,270.99,271.1,270.17,270.83,10499.0
2023-12-01 11:30:00,270.8,271.17,270.41,270.87,10993.0,270.8,271.17,270.41,270.87,10993.0
2023-12-01 11:40:00,270.69,272.12,270.6,271.38,8654.0,270.69,272.12,270.6,271.38,8654.0
2023-12-01 11:50:00,271.31,271.95,271.19,271.29,10890.0,271.31,271.95,271.19,271.29,10890.0
2023-12-01 12:00:00,271.3,271.38,270.77,270.82,12470.0,271.3,271.38,270.77,270.82,12470.0
2023-12-01 12:10:00,270.75,271.59,270.56,271.16,21370.0,270.75,271.59,270.56,271.16,21370.0
2023-12-01 12:20:00,271.08,272.24,271.06,272.17,9490.0,271.08,272.24,271.06,272.17,9490.0
2023-12-01 12:30:00,272.23,272.23,271.56,271.58,13566.0,272.23,272.23,271.56,271.58,13566.0
2023-12-01 12:40:00,271.55,271.76,271.37,271.65,12880.0,271.55,271.76,271.37,271.65,12880.0
2023-12-01 12:50:00,271.61,271.68,271.37,271.37,15832.0,271.61,271.68,271.37,271.37,15832.0
2023-12-01 13:00:00,271.39,271.45,270.97,271.25,15904.0,271.39,271.45,270.97,271.25,15904.0
2023-12-01 13:10:00,271.26,271.28,270.87,271.09,11614.0,271.26,271.28,270.87,271.09,11614.0
2023-12-01 13:20:00,271.18,271.33,271.03,271.08,10480.0,271.18,271.33,271.03,271.08,10480.0
2023-12-01 13:30:00,271.08,271.14,270.81,270.89,11533.0,271.08,271.14,270.81,270.89,11533.0
2023-12-01 13:40:00,270.93,270.93,270.62,270.76,12209.0,270.93,270.93,270.62,270.76,12209.0
2023-12-01 13:50:00,270.83,270.85,270.19,270.24,10574.0,270.83,270.85,270.19,270.24,10574.0
2023-12-01 14:00:00,270.21,270.51,270.06,270.15,12422.0,270.21,270.51,270.06,270.15,12422.0
2023-12-01 14:10:00,270.13,270.54,270.09,270.32,10263.0,270.13,270.54,270.09,270.32,10263.0
2023-12-01 14:20:00,270.26,270.76,270.22,270.65,9739.0,270.26,270.76,270.22,270.65,9739.0
2023-12-01 14:30:00,270.65,270.86,270.54,270.62,21395.0,270.65,270.86,270.54,270.62,21395.0
2023-12-01 14:40:00,270.59,270.78,270.29,270.67,9518.0,270.59,270.78,270.29,270.67,9518.0
2023-12-01 14:50:00,270.58,270.91,270.46,270.91,9552.0,270.58,270.91,270.46,270.91,9552.0
2023-12-01 15:00:00,270.93,271.15,270.52,270.82,8359.0,270.93,271.15,270.52,270.82,8359.0
2023-12-01 15:10:00,270.81,270.98,270.48,270.63,11032.0,270.81,270.98,270.48,270.63,11032.0
2023-12-01 15:20:00,270.56,270.66,270.28,270.59,13241.0,270.56,270.66,270.28,270.59,13241.0
2023-12-01 15:30:00,270.6,270.72,269.82,269.93,25160.0,270.6,270.72,269.82,269.93,25160.0
2023-12-01 15:40:00,269.93,270.4,269.85,270.34,20102.0,269.93,270.4,269.85,270.34,20102.0
2023-12-01 15:50:00,270.29,270.67,269.77,270.34,102735.0,270.29,270.67,269.77,270.34,102735.0
2023-12-04 09:30:00,267.56,268.08,264.31,264.81,64381.0,267.56,268.08,264.31,264.81,64381.0
2023-12-04 09:40:00,264.81,264.9,262.26,262.35,29392.0,264.81,264.9,262.26,262.35,29392.0
2023-12-04 09:50:00,262.34,263.01,261.15,262.22,35187.0,262.34,263.01,261.15,262.22,35187.0
2023-12-04 10:00:00,262.02,263.77,261.66,263.24,36846.0,262.02,263.77,261.66,263.24,36846.0
2023-12-04 10:10:00,263.24,263.59,261.76,261.83,25054.0,263.24,263.59,261.76,261.83,25054.0
2023-12-04 10:20:00,261.88,262.05,260.43,260.92,36640.0,261.88,262.05,260.43,260.92,36640.0
2023-12-04 10:30:00,260.91,260.91,259.37,259.47,30903.0,260.91,260.91,259.37,259.47,30903.0
2023-12-04 10:40:00,259.47,259.73,258.85,259.24,24656.0,259.47,259.73,258.85,259.24,24656.0
2023-12-04 10:50:00,259.15,259.26,258.03,259.19,41225.0,259.15,259.26,258.03,259.19,41225.0
2023-12-04 11:00:00,259.13,259.67,259.13,259.36,14192.0,259.13,259.67,259.13,259.36,14192.0
2023-12-04 11:10:00,259.35,259.46,258.7,258.83,13506.0,259.35,259.46,258.7,258.83,13506.0
2023-12-04 11:20:00,258.91,259.62,258.61,259.6,10338.0,258.91,259.62,258.61,259.6,10338.0
2023-12-04 11:30:00,259.54,259.83,259.5,259.7,8609.0,259.54,259.83,259.5,259.7,8609.0
2023-12-04 11:40:00,259.71,260.43,259.65,260.06,11191.0,259.71,260.43,259.65,260.06,11191.0
2023-12-04 11:50:00,260.15,260.99,260.02,260.9,11627.0,260.15,260.99,260.02,260.9,11627.0
2023-12-04 12:00:00,260.92,261.08,260.29,260.29,9922.0,260.92,261.08,260.29,260.29,9922.0
2023-12-04 12:10:00,260.23,260.61,260.16,260.49,9718.0,260.23,260.61,260.16,260.49,9718.0
2023-12-04 12:20:00,260.56,261.59,260.49,261.39,15506.0,260.56,261.59,260.49,261.39,15506.0
2023-12-04 12:30:00,261.38,261.65,261.23,261.58,13065.0,261.38,261.65,261.23,261.58,13065.0
2023-12-04 12:40:00,261.64,262.01,261.58,261.95,8935.0,261.64,262.01,261.58,261.95,8935.0
2023-12-04 12:50:00,261.9,262.34,261.77,262.34,7064.0,261.9,262.34,261.77,262.34,7064.0
2023-12-04 13:00:00,262.25,262.25,261.94,262.03,7872.0,262.25,262.25,261.94,262.03,7872.0
2023-12-04 13:10:00,262.12,262.21,261.94,262.06,7953.0,262.12,262.21,261.94,262.06,7953.0
2023-12-04 13:20:00,261.91,262.02,261.44,261.79,6117.0,261.91,262.02,261.44,261.79,6117.0
2023-12-04 13:30:00,261.74,261.93,261.49,261.86,6850.0,261.74,261.93,261.49,261.86,6850.0
2023-12-04 13:40:00,261.81,261.86,261.54,261.66,6183.0,261.81,261.86,261.54,261.66,6183.0
2023-12-04 13:50:00,261.54,261.66,261.44,261.51,7390.0,261.54,261.66,261.44,261.51,7390.0
2023-12-04 14:00:00,261.42,261.45,260.8,261.21,9289.0,261.42,261.45,260.8,261.21,9289.0
2023-12-04 14:10:00,261.21,262.31,261.19,262.26,6731.0,261.21,262.31,261.19,262.26,6731.0
2023-12-04 14:20:00,262.26,262.4,262.09,262.16,11274.0,262.26,262.4,262.09,262.16,11274.0
2023-12-04 14:30:00,262.17,262.4,261.97,262.07,9125.0,262.17,262.4,261.97,262.07,9125.0
2023-12-04 14:40:00,262.13,262.24,261.76,261.94,9194.0,262.13,262.24,261.76,261.94,9194.0
2023-12-04 14:50:00,262.03,262.03,261.76,261.77,12056.0,262.03,262.03,261.76,261.77,12056.0
2023-12-04 15:00:00,261.69,261.86,261.4,261.63,11129.0,261.69,261.86,261.4,261.63,11129.0
2023-12-04 15:10:00,261.61,261.73,261.51,261.68,13687.0,261.61,261.73,261.51,261.68,13687.0
2023-12-04 15:20:00,261.71,262.65,261.6,262.6,11970.0,261.71,262.65,261.6,262.6,11970.0
2023-12-04 15:30:00,262.61,263.32,262.38,263.06,25840.0,262.61,263.32,262.38,263.06,25840.0
2023-12-04 15:40:00,263.0,263.23,262.63,262.69,30449.0,263.0,263.23,262.63,262.69,30449.0
2023-12-04 15:50:00,262.93,263.57,262.69,263.48,131214.0,262.93,263.57,262.69,263.48,131214.0
2023-12-05 09:30:00,260.72,261.19,257.54,258.46,47146.0,260.72,261.19,257.54,258.46,47146.0
2023-12-05 09:40:00,258.41,261.25,258.35,261.25,19600.0,258.41,261.25,258.35,261.25,19600.0
2023-12-05 09:50:00,261.24,261.93,260.46,260.82,12257.0,261.24,261.93,260.46,260.82,12257.0
2023-12-05 10:00:00,260.82,261.82,260.82,261.69,10519.0,260.82,261.82,260.82,261.69,10519.0
2023-12-05 10:10:00,261.69,261.74,260.99,261.36,9861.0,261.69,261.74,260.99,261.36,9861.0
2023-12-05 10:20:00,261.61,261.93,260.52,260.92,15520.0,261.61,261.93,260.52,260.92,15520.0
2023-12-05 10:30:00,261.02,262.3,261.0,262.25,11958.0,261.02,262.3,261.0,262.25,11958.0
2023-12-05 10:40:00,262.22,263.09,262.04,262.94,13301.0,262.22,263.09,262.04,262.94,13301.0
2023-12-05 10:50:00,263.02,263.15,262.32,262.5,9907.0,263.02,263.15,262.32,262.5,9907.0
2023-12-05 11:00:00,262.45,262.45,262.07,262.13,7549.0,262.45,262.45,262.07,262.13,7549.0
2023-12-05 11:10:00,262.16,262.22,260.34,260.48,11413.0,262.16,262.22,260.34,260.48,11413.0
2023-12-05 11:20:00,260.4,260.95,260.21,260.51,9465.0,260.4,260.95,260.21,260.51,9465.0
2023-12-05 11:30:00,260.42,260.83,260.32,260.33,6141.0,260.42,260.83,260.32,260.33,6141.0
2023-12-05 11:40:00,260.48,261.12,260.4,260.88,8620.0,260.48,261.12,260.4,260.88,8620.0
2023-12-05 11:50:00,260.86,260.86,259.59,260.14,8572.0,260.86,260.86,259.59,260.14,8572.0
2023-12-05 12:00:00,260.23,260.74,260.18,260.66,13166.0,260.23,260.74,260.18,260.66,13166.0
2023-12-05 12:10:00,260.82,261.26,260.6,261.09,4981.0,260.82,261.26,260.6,261.09,4981.0
2023-12-05 12:20:00,261.05,261.33,260.89,261.22,5463.0,261.05,261.33,260.89,261.22,5463.0
2023-12-05 12:30:00,261.21,261.38,260.55,260.62,3507.0,261.21,261.38,260.55,260.62,3507.0
2023-12-05 12:40:00,260.51,260.66,259.98,260.27,15712.0,260.51,260.66,259.98,260.27,15712.0
2023-12-05 12:50:00,260.32,260.78,260.32,260.74,6328.0,260.32,260.78,260.32,260.74,6328.0
2023-12-05 13:00:00,260.69,261.2,260.5,260.75,7442.0,260.69,261.2,260.5,260.75,7442.0
2023-12-05 13:10:00,260.79,261.06,260.56,260.75,15055.0,260.79,261.06,260.56,260.75,15055.0
2023-12-05 13:20:00,260.89,261.04,260.62,260.71,4551.0,260.89,261.04,260.62,260.71,4551.0
2023-12-05 13:30:00,260.67,261.02,260.6,260.85,9372.0,260.67,261.02,260.6,260.85,9372.0
2023-12-05 13:40:00,260.84,260.86,260.38,260.43,5819.0,260.84,260.86,260.38,260.43,5819.0
2023-12-05 13:50:00,260.44,260.81,260.37,260.53,28957.0,260.44,260.81,260.37,260.53,28957.0
2023-12-05 14:00:00,260.53,260.83,260.22,260.6,8498.0,260.53,260.83,260.22,260.6,8498.0
2023-12-05 14:10:00,260.71,261.46,260.71,261.33,15258.0,260.71,261.46,260.71,261.33,15258.0
2023-12-05 14:20:00,261.44,261.64,261.13,261.64,21896.0,261.44,261.64,261.13,261.64,21896.0
2023-12-05 14:30:00,261.66,261.66,261.0,261.1,8805.0,261.66,261.66,261.0,261.1,8805.0
2023-12-05 14:40:00,260.97,260.99,260.65,260.79,4951.0,260.97,260.99,260.65,260.79,4951.0
2023-12-05 14:50:00,260.79,261.13,260.75,261.06,7619.0,260.79,261.13,260.75,261.06,7619.0
2023-12-05 15:00:00,261.01,261.23,260.86,261.16,7292.0,261.01,261.23,260.86,261.16,7292.0
2023-12-05 15:10:00,261.2,261.26,260.87,261.04,11218.0,261.2,261.26,260.87,261.04,11218.0
2023-12-05 15:20:00,261.07,261.42,260.87,261.34,12759.0,261.07,261.42,260.87,261.34,12759.0
2023-12-05 15:30:00,261.31,261.51,261.17,261.44,8928.0,261.31,261.51,261.17,261.44,8928.0
2023-12-05 15:40:00,261.47,262.07,261.46,261.88,15020.0,261.47,262.07,261.46,261.88,15020.0
2023-12-05 15:50:00,261.87,262.29,261.79,262.21,91701.0,261.87,262.29,261.79,262.21,91701.0
2023-12-06 09:30:00,263.38,263.45,260.41,260.64,38793.0,263.38,263.45,260.41,260.64,38793.0
2023-12-06 09:40:00,260.65,261.59,260.55,260.79,9715.0,260.65,261.59,260.55,260.79,9715.0
2023-12-06 09:50:00,260.74,261.53,260.44,260.78,15351.0,260.74,261.53,260.44,260.78,15351.0
2023-12-06 10:00:00,260.78,260.84,259.74,260.67,11495.0,260.78,260.84,259.74,260.67,11495.0
2023-12-06 10:10:00,260.76,261.17,260.32,260.41,11013.0,260.76,261.17,260.32,260.41,11013.0
2023-12-06 10:20:00,260.52,260.57,259.47,259.68,11928.0,260.52,260.57,259.47,259.68,11928.0
2023-12-06 10:30:00,259.81,260.2,259.66,259.7,6163.0,259.81,260.2,259.66,259.7,6163.0
2023-12-06 10:40:00,259.7,259.88,259.18,259.27,7974.0,259.7,259.88,259.18,259.27,7974.0
2023-12-06 10:50:00,259.27,259.74,259.1,259.61,9236.0,259.27,259.74,259.1,259.61,9236.0
2023-12-06 11:00:00,259.62,259.85,259.34,259.71,17476.0,259.62,259.85,259.34,259.71,17476.0
2023-12-06 11:10:00,259.73,259.73,259.21,259.21,10069.0,259.73,259.73,259.21,259.21,10069.0
2023-12-06 11:20:00,259.19,259.31,258.68,258.69,23360.0,259.19,259.31,258.68,258.69,23360.0
2023-12-06 11:30:00,258.68,259.06,258.36,258.71,21591.0,258.68,259.06,258.36,258.71,21591.0
2023-12-06 11:40:00,258.65,258.98,258.4,258.77,12701.0,258.65,258.98,258.4,258.77,12701.0
2023-12-06 11:50:00,258.86,259.7,258.79,259.7,14536.0,258.86,259.7,258.79,259.7,14536.0
2023-12-06 12:00:00,259.71,259.84,259.13,259.25,10549.0,259.71,259.84,259.13,259.25,10549.0
2023-12-06 12:10:00,259.25,259.33,258.85,258.85,10213.0,259.25,259.33,258.85,258.85,10213.0
2023-12-06 12:20:00,259.03,259.23,258.84,259.06,4640.0,259.03,259.23,258.84,259.06,4640.0
2023-12-06 12:30:00,259.07,259.16,258.94,259.12,6645.0,259.07,259.16,258.94,259.12,6645.0
2023-12-06 12:40:00,259.13,259.36,258.72,258.72,6010.0,259.13,259.36,258.72,258.72,6010.0
2023-12-06 12:50:00,258.76,258.91,258.53,258.7,12744.0,258.76,258.91,258.53,258.7,12744.0
2023-12-06 13:00:00,258.66,258.75,258.0,258.33,11767.0,258.66,258.75,258.0,258.33,11767.0
2023-12-06 13:10:00,258.38,258.84,258.38,258.81,10493.0,258.38,258.84,258.38,258.81,10493.0
2023-12-06 13:20:00,258.8,258.89,258.27,258.81,11267.0,258.8,258.89,258.27,258.81,11267.0
2023-12-06 13:30:00,258.76,258.79,258.33,258.33,5790.0,258.76,258.79,258.33,258.33,5790.0
2023-12-06 13:40:00,258.37,258.51,258.08,258.42,13688.0,258.37,258.51,258.08,258.42,13688.0
2023-12-06 13:50:00,258.43,258.91,258.29,258.8,11544.0,258.43,258.91,258.29,258.8,11544.0
2023-12-06 14:00:00,258.84,258.94,258.51,258.62,22315.0,258.84,258.94,258.51,258.62,22315.0
2023-12-06 14:10:00,258.62,258.62,258.26,258.4,18572.0,258.62,258.62,258.26,258.4,18572.0
2023-12-06 14:20:00,258.41,258.86,258.34,258.68,21209.0,258.41,258.86,258.34,258.68,21209.0
2023-12-06 14:30:00,258.68,259.41,258.68,259.04,15491.0,258.68,259.41,258.68,259.04,15491.0
2023-12-06 14:40:00,259.02,259.09,258.76,258.8,9724.0,259.02,259.09,258.76,258.8,9724.0
2023-12-06 14:50:00,258.85,258.85,258.36,258.4,11357.0,258.85,258.85,258.36,258.4,11357.0
2023-12-06 15:00:00,258.46,258.54,257.91,257.93,9587.0,258.46,258.54,257.91,257.93,9587.0
2023-12-06 15:10:00,257.91,257.92,257.48,257.52,31918.0,257.91,257.92,257.48,257.52,31918.0
2023-12-06 15:20:00,257.54,257.61,257.38,257.51,19629.0,257.54,257.61,257.38,257.51,19629.0
2023-12-06 15:30:00,257.43,257.96,257.43,257.92,22046.0,257.43,257.96,257.43,257.92,22046.0
2023-12-06 15:40:00,257.94,258.35,257.91,258.1,27651.0,257.94,258.35,257.91,258.1,27651.0
2023-12-06 15:50:00,258.07,258.07,257.13,257.68,103012.0,258.07,258.07,257.13,257.68,103012.0
2023-12-07 09:30:00,258.63,259.39,257.84,258.66,45643.0,258.63,259.39,257.84,258.66,45643.0
2023-12-07 09:40:00,258.86,259.33,257.52,257.53,22639.0,258.86,259.33,257.52,257.53,22639.0
2023-12-07 09:50:00,257.75,258.14,256.95,258.1,7603.0,257.75,258.14,256.95,258.1,7603.0
2023-12-07 10:00:00,257.93,258.77,257.64,257.77,11017.0,257.93,258.77,257.64,257.77,11017.0
2023-12-07 10:10:00,257.78,258.96,257.77,258.23,13424.0,257.78,258.96,257.77,258.23,13424.0
2023-12-07 10:20:00,258.24,259.1,258.24,258.75,6846.0,258.24,259.1,258.24,258.75,6846.0
2023-12-07 10:30:00,258.82,259.24,258.51,259.14,12284.0,258.82,259.24,258.51,259.14,12284.0
2023-12-07 10:40:00,259.12,259.23,258.59,258.81,6662.0,259.12,259.23,258.59,258.81,6662.0
2023-12-07 10:50:00,258.71,258.8,258.23,258.33,8163.0,258.71,258.8,258.23,258.33,8163.0
2023-12-07 11:00:00,258.4,258.55,257.9,258.53,6894.0,258.4,258.55,257.9,258.53,6894.0
2023-12-07 11:10:00,258.53,258.71,257.0,257.01,7938.0,258.53,258.71,257.0,257.01,7938.0
2023-12-07 11:20:00,257.16,257.59,257.03,257.59,6017.0,257.16,257.59,257.03,257.59,6017.0
2023-12-07 11:30:00,257.68,258.49,257.55,258.49,7630.0,257.68,258.49,257.55,258.49,7630.0
2023-12-07 11:40:00,258.51,258.79,258.27,258.72,3498.0,258.51,258.79,258.27,258.72,3498.0
2023-12-07 11:50:00,258.7,258.84,258.3,258.49,5441.0,258.7,258.84,258.3,258.49,5441.0
2023-12-07 12:00:00,258.61,258.67,258.34,258.59,8452.0,258.61,258.67,258.34,258.59,8452.0
2023-12-07 12:10:00,258.67,258.81,258.23,258.81,5966.0,258.67,258.81,258.23,258.81,5966.0
2023-12-07 12:20:00,258.86,259.28,258.78,258.94,6032.0,258.86,259.28,258.78,258.94,6032.0
2023-12-07 12:30:00,259.03,259.05,258.5,258.77,5513.0,259.03,259.05,258.5,258.77,5513.0
2023-12-07 12:40:00,258.81,258.86,258.31,258.44,10444.0,258.81,258.86,258.31,258.44,10444.0
2023-12-07 12:50:00,258.46,258.57,258.33,258.53,11168.0,258.46,258.57,258.33,258.53,11168.0
2023-12-07 13:00:00,258.39,258.86,258.39,258.81,4653.0,258.39,258.86,258.39,258.81,4653.0
2023-12-07 13:10:00,258.91,258.91,258.38,258.41,6291.0,258.91,258.91,258.38,258.41,6291.0
2023-12-07 13:20:00,258.32,258.36,258.03,258.1,6736.0,258.32,258.36,258.03,258.1,6736.0
2023-12-07 13:30:00,258.07,258.11,257.81,258.09,7662.0,258.07,258.11,257.81,258.09,7662.0
2023-12-07 13:40:00,258.09,258.29,258.05,258.25,6546.0,258.09,258.29,258.05,258.25,6546.0
2023-12-07 13:50:00,258.2,258.36,258.1,258.31,6580.0,258.2,258.36,258.1,258.31,6580.0
2023-12-07 14:00:00,258.26,258.66,258.26,258.66,7775.0,258.26,258.66,258.26,258.66,7775.0
2023-12-07 14:10:00,258.69,258.75,258.42,258.71,7925.0,258.69,258.75,258.42,258.71,7925.0
2023-12-07 14:20:00,258.73,259.13,258.69,259.13,8713.0,258.73,259.13,258.69,259.13,8713.0
2023-12-07 14:30:00,259.03,259.03,258.55,258.55,7265.0,259.03,259.03,258.55,258.55,7265.0
2023-12-07 14:40:00,258.56,258.66,258.43,258.62,9979.0,258.56,258.66,258.43,258.62,9979.0
2023-12-07 14:50:00,258.62,258.67,258.32,258.32,10277.0,258.62,258.67,258.32,258.32,10277.0
2023-12-07 15:00:00,258.32,258.9,258.22,258.65,10434.0,258.32,258.9,258.22,258.65,10434.0
2023-12-07 15:10:00,258.72,258.92,258.66,258.77,24165.0,258.72,258.92,258.66,258.77,24165.0
2023-12-07 15:20:00,258.89,258.91,258.56,258.74,22829.0,258.89,258.91,258.56,258.74,22829.0
2023-12-07 15:30:00,258.77,259.05,258.72,259.04,18182.0,258.77,259.05,258.72,259.04,18182.0
2023-12-07 15:40:00,259.06,259.32,258.84,259.16,17521.0,259.06,259.32,258.84,259.16,17521.0
2023-12-07 15:50:00,259.22,259.62,259.11,259.45,107745.0,259.22,259.62,259.11,259.45,107745.0
2023-12-08 09:30:00,257.56,260.52,257.56,258.98,25966.0,257.56,260.52,257.56,258.98,25966.0
2023-12-08 09:40:00,259.06,260.45,258.98,260.01,10827.0,259.06,260.45,258.98,260.01,10827.0
2023-12-08 09:50:00,260.5,260.5,259.68,260.05,15104.0,260.5,260.5,259.68,260.05,15104.0
2023-12-08 10:00:00,260.44,261.4,260.35,261.37,10304.0,260.44,261.4,260.35,261.37,10304.0
2023-12-08 10:10:00,261.21,261.38,260.98,261.3,6178.0,261.21,261.38,260.98,261.3,6178.0
2023-12-08 10:20:00,261.18,261.58,260.91,260.91,11100.0,261.18,261.58,260.91,260.91,11100.0
2023-12-08 10:30:00,260.99,260.99,259.43,259.55,9496.0,260.99,260.99,259.43,259.55,9496.0
2023-12-08 10:40:00,259.6,260.2,259.52,260.14,7339.0,259.6,260.2,259.52,260.14,7339.0
2023-12-08 10:50:00,260.56,261.5,260.53,261.41,7876.0,260.56,261.5,260.53,261.41,7876.0
2023-12-08 11:00:00,261.44,261.55,260.42,260.63,7716.0,261.44,261.55,260.42,260.63,7716.0
2023-12-08 11:10:00,260.53,260.53,259.55,259.56,7243.0,260.53,260.53,259.55,259.56,7243.0
2023-12-08 11:20:00,259.49,260.11,259.47,259.78,10123.0,259.49,260.11,259.47,259.78,10123.0
2023-12-08 11:30:00,259.83,259.99,259.32,259.58,4103.0,259.83,259.99,259.32,259.58,4103.0
2023-12-08 11:40:00,259.46,259.61,259.32,259.58,4241.0,259.46,259.61,259.32,259.58,4241.0
2023-12-08 11:50:00,259.68,259.88,259.53,259.65,7159.0,259.68,259.88,259.53,259.65,7159.0
2023-12-08 12:00:00,259.85,259.93,259.65,259.74,5106.0,259.85,259.93,259.65,259.74,5106.0
2023-12-08 12:10:00,259.71,259.71,259.0,259.69,6055.0,259.71,259.71,259.0,259.69,6055.0
2023-12-08 12:20:00,259.73,260.37,259.73,260.07,6334.0,259.73,260.37,259.73,260.07,6334.0
2023-12-08 12:30:00,260.04,260.13,259.78,259.97,5341.0,260.04,260.13,259.78,259.97,5341.0
2023-12-08 12:40:00,259.98,260.19,259.96,260.11,5604.0,259.98,260.19,259.96,260.11,5604.0
2023-12-08 12:50:00,260.16,260.31,260.0,260.07,6037.0,260.16,260.31,260.0,260.07,6037.0
2023-12-08 13:00:00,260.12,260.16,259.86,259.97,5875.0,260.12,260.16,259.86,259.97,5875.0
2023-12-08 13:10:00,260.02,260.17,259.8,259.91,7136.0,260.02,260.17,259.8,259.91,7136.0
2023-12-08 13:20:00,259.87,260.52,259.82,260.42,7377.0,259.87,260.52,259.82,260.42,7377.0
2023-12-08 13:30:00,260.42,260.45,260.25,260.35,6891.0,260.42,260.45,260.25,260.35,6891.0
2023-12-08 13:40:00,260.23,260.23,259.97,260.22,4745.0,260.23,260.23,259.97,260.22,4745.0
2023-12-08 13:50:00,260.24,260.33,260.17,260.27,6041.0,260.24,260.33,260.17,260.27,6041.0
2023-12-08 14:00:00,260.23,260.57,260.23,260.56,5750.0,260.23,260.57,260.23,260.56,5750.0
2023-12-08 14:10:00,260.62,260.77,260.42,260.42,9209.0,260.62,260.77,260.42,260.42,9209.0
2023-12-08 14:20:00,260.38,260.48,260.29,260.4,3759.0,260.38,260.48,260.29,260.4,3759.0
2023-12-08 14:30:00,260.4,260.54,260.34,260.5,6831.0,260.4,260.54,260.34,260.5,6831.0
2023-12-08 14:40:00,260.49,260.75,260.37,260.75,5793.0,260.49,260.75,260.37,260.75,5793.0
2023-12-08 14:50:00,260.69,260.82,260.57,260.81,8074.0,260.69,260.82,260.57,260.81,8074.0
2023-12-08 15:00:00,260.79,260.79,260.12,260.24,7352.0,260.79,260.79,260.12,260.24,7352.0
2023-12-08 15:10:00,260.2,260.38,260.09,260.34,5462.0,260.2,260.38,260.09,260.34,5462.0
2023-12-08 15:20:00,260.23,260.24,259.98,259.98,8081.0,260.23,260.24,259.98,259.98,8081.0
2023-12-08 15:30:00,260.0,260.43,259.95,260.43,9441.0,260.0,260.43,259.95,260.43,9441.0
2023-12-08 15:40:00,260.44,260.45,260.09,260.09,13159.0,260.44,260.45,260.09,260.09,13159.0
2023-12-08 15:50:00,260.15,260.19,259.76,259.93,56827.0,260.15,260.19,259.76,259.93,56827.0
2023-12-11 09:30:00,261.19,268.12,261.19,267.13,144660.0,261.19,268.12,261.19,267.13,144660.0
2023-12-11 09:40:00,266.65,267.73,265.68,267.63,50550.0,266.65,267.73,265.68,267.63,50550.0
2023-12-11 09:50:00,267.53,268.62,267.02,267.98,27625.0,267.53,268.62,267.02,267.98,27625.0
2023-12-11 10:00:00,267.94,268.74,267.56,268.56,26649.0,267.94,268.74,267.56,268.56,26649.0
2023-12-11 10:10:00,268.69,269.06,268.38,268.94,24523.0,268.69,269.06,268.38,268.94,24523.0
2023-12-11 10:20:00,268.94,269.37,268.77,268.86,18326.0,268.94,269.37,268.77,268.86,18326.0
2023-12-11 10:30:00,268.86,269.63,268.37,269.45,37974.0,268.86,269.63,268.37,269.45,37974.0
2023-12-11 10:40:00,269.51,270.33,269.36,270.27,30319.0,269.51,270.33,269.36,270.27,30319.0
2023-12-11 10:50:00,270.24,270.82,269.68,269.68,20637.0,270.24,270.82,269.68,269.68,20637.0
2023-12-11 11:00:00,269.62,270.11,269.62,269.85,9769.0,269.62,270.11,269.62,269.85,9769.0
2023-12-11 11:10:00,269.78,269.78,268.97,269.1,13958.0,269.78,269.78,268.97,269.1,13958.0
2023-12-11 11:20:00,269.24,270.31,269.24,270.27,18274.0,269.24,270.31,269.24,270.27,18274.0
2023-12-11 11:30:00,270.26,270.47,269.29,269.79,11677.0,270.26,270.47,269.29,269.79,11677.0
2023-12-11 11:40:00,269.97,270.0,269.52,269.52,7059.0,269.97,270.0,269.52,269.52,7059.0
2023-12-11 11:50:00,269.52,269.84,269.52,269.59,11385.0,269.52,269.84,269.52,269.59,11385.0
2023-12-11 12:00:00,269.67,269.76,269.3,269.3,13449.0,269.67,269.76,269.3,269.3,13449.0
2023-12-11 12:10:00,269.28,269.4,268.69,268.82,20151.0,269.28,269.4,268.69,268.82,20151.0
2023-12-11 12:20:00,268.83,269.0,268.61,268.79,7741.0,268.83,269.0,268.61,268.79,7741.0
2023-12-11 12:30:00,268.86,269.08,268.71,268.98,9203.0,268.86,269.08,268.71,268.98,9203.0
2023-12-11 12:40:00,269.06,269.28,268.97,269.0,8650.0,269.06,269.28,268.97,269.0,8650.0
2023-12-11 12:50:00,269.04,269.15,268.9,269.0,7004.0,269.04,269.15,268.9,269.0,7004.0
2023-12-11 13:00:00,269.01,269.48,268.77,269.47,16022.0,269.01,269.48,268.77,269.47,16022.0
2023-12-11 13:10:00,269.48,269.48,268.91,269.22,5768.0,269.48,269.48,268.91,269.22,5768.0
2023-12-11 13:20:00,269.35,269.58,269.35,269.38,10481.0,269.35,269.58,269.35,269.38,10481.0
2023-12-11 13:30:00,269.38,269.75,269.37,269.73,13054.0,269.38,269.75,269.37,269.73,13054.0
2023-12-11 13:40:00,269.72,270.08,269.7,270.05,12687.0,269.72,270.08,269.7,270.05,12687.0
2023-12-11 13:50:00,270.06,270.16,269.85,269.99,11105.0,270.06,270.16,269.85,269.99,11105.0
2023-12-11 14:00:00,269.99,270.07,269.89,269.95,6908.0,269.99,270.07,269.89,269.95,6908.0
2023-12-11 14:10:00,269.95,270.06,269.77,269.87,11435.0,269.95,270.06,269.77,269.87,11435.0
2023-12-11 14:20:00,269.84,270.18,269.84,270.17,9234.0,269.84,270.18,269.84,270.17,9234.0
2023-12-11 14:30:00,270.23,270.23,269.72,269.73,8142.0,270.23,270.23,269.72,269.73,8142.0
2023-12-11 14:40:00,269.76,269.84,269.54,269.63,11812.0,269.76,269.84,269.54,269.63,11812.0
2023-12-11 14:50:00,269.6,269.68,269.45,269.47,4601.0,269.6,269.68,269.45,269.47,4601.0
2023-12-11 15:00:00,269.4,269.4,268.96,269.29,9686.0,269.4,269.4,268.96,269.29,9686.0
2023-12-11 15:10:00,269.27,269.42,269.01,269.29,11129.0,269.27,269.42,269.01,269.29,11129.0
2023-12-11 15:20:00,269.25,269.38,269.09,269.16,9683.0,269.25,269.38,269.09,269.16,9683.0
2023-12-11 15:30:00,269.12,269.43,269.1,269.41,16173.0,269.12,269.43,269.1,269.41,16173.0
2023-12-11 15:40:00,269.46,269.52,268.9,268.99,19313.0,269.46,269.52,268.9,268.99,19313.0
2023-12-11 15:50:00,268.92,269.18,268.64,268.75,87493.0,268.92,269.18,268.64,268.75,87493.0
2023-12-12 09:30:00,268.75,269.26,266.51,269.03,51129.0,268.75,269.26,266.51,269.03,51129.0
2023-12-12 09:40:00,269.09,271.29,269.09,271.29,22820.0,269.09,271.29,269.09,271.29,22820.0
2023-12-12 09:50:00,271.57,271.93,270.8,271.18,24129.0,271.57,271.93,270.8,271.18,24129.0
2023-12-12 10:00:00,271.32,271.34,270.34,271.21,17635.0,271.32,271.34,270.34,271.21,17635.0
2023-12-12 10:10:00,271.22,271.95,271.0,271.83,10370.0,271.22,271.95,271.0,271.83,10370.0
2023-12-12 10:20:00,271.82,271.82,271.0,271.0,7462.0,271.82,271.82,271.0,271.0,7462.0
2023-12-12 10:30:00,271.0,271.53,270.92,271.53,7704.0,271.0,271.53,270.92,271.53,7704.0
2023-12-12 10:40:00,271.48,271.7,271.24,271.38,8872.0,271.48,271.7,271.24,271.38,8872.0
2023-12-12 10:50:00,271.34,272.34,271.32,272.34,8383.0,271.34,272.34,271.32,272.34,8383.0
2023-12-12 11:00:00,272.35,272.56,272.27,272.4,14312.0,272.35,272.56,272.27,272.4,14312.0
2023-12-12 11:10:00,272.5,272.53,272.21,272.25,8854.0,272.5,272.53,272.21,272.25,8854.0
2023-12-12 11:20:00,272.35,272.6,272.09,272.26,17579.0,272.35,272.6,272.09,272.26,17579.0
2023-12-12 11:30:00,272.26,272.53,272.14,272.44,7155.0,272.26,272.53,272.14,272.44,7155.0
2023-12-12 11:40:00,272.47,272.89,272.47,272.78,12000.0,272.47,272.89,272.47,272.78,12000.0
2023-12-12 11:50:00,272.77,272.77,272.07,272.11,10838.0,272.77,272.77,272.07,272.11,10838.0
2023-12-12 12:00:00,272.13,272.15,271.39,271.44,5390.0,272.13,272.15,271.39,271.44,5390.0
2023-12-12 12:10:00,271.43,271.65,271.28,271.59,6609.0,271.43,271.65,271.28,271.59,6609.0
2023-12-12 12:20:00,271.61,271.82,271.48,271.58,4582.0,271.61,271.82,271.48,271.58,4582.0
2023-12-12 12:30:00,271.63,272.12,271.59,271.93,7019.0,271.63,272.12,271.59,271.93,7019.0
2023-12-12 12:40:00,272.01,272.03,271.74,271.83,4559.0,272.01,272.03,271.74,271.83,4559.0
2023-12-12 12:50:00,271.86,272.28,271.86,272.23,10931.0,271.86,272.28,271.86,272.23,10931.0
2023-12-12 13:00:00,272.18,272.62,272.18,272.59,10477.0,272.18,272.62,272.18,272.59,10477.0
2023-12-12 13:10:00,272.57,272.58,272.32,272.47,5909.0,272.57,272.58,272.32,272.47,5909.0
2023-12-12 13:20:00,272.49,272.59,272.35,272.54,4709.0,272.49,272.59,272.35,272.54,4709.0
2023-12-12 13:30:00,272.5,272.87,272.39,272.87,10828.0,272.5,272.87,272.39,272.87,10828.0
2023-12-12 13:40:00,272.83,273.18,272.78,273.18,20704.0,272.83,273.18,272.78,273.18,20704.0
2023-12-12 13:50:00,273.16,273.54,273.13,273.41,9032.0,273.16,273.54,273.13,273.41,9032.0
2023-12-12 14:00:00,273.43,273.8,273.31,273.74,9751.0,273.43,273.8,273.31,273.74,9751.0
2023-12-12 14:10:00,273.73,273.96,273.63,273.9,12082.0,273.73,273.96,273.63,273.9,12082.0
2023-12-12 14:20:00,273.88,274.04,273.71,273.86,10192.0,273.88,274.04,273.71,273.86,10192.0
2023-12-12 14:30:00,273.87,274.0,273.67,273.76,13776.0,273.87,274.0,273.67,273.76,13776.0
2023-12-12 14:40:00,273.84,273.99,273.76,273.93,7894.0,273.84,273.99,273.76,273.93,7894.0
2023-12-12 14:50:00,273.91,274.07,273.81,274.03,10391.0,273.91,274.07,273.81,274.03,10391.0
2023-12-12 15:00:00,273.88,273.94,273.49,273.54,12565.0,273.88,273.94,273.49,273.54,12565.0
2023-12-12 15:10:00,273.49,273.69,273.21,273.5,16219.0,273.49,273.69,273.21,273.5,16219.0
2023-12-12 15:20:00,273.52,273.95,273.48,273.82,14378.0,273.52,273.95,273.48,273.82,14378.0
2023-12-12 15:30:00,273.84,274.22,273.65,273.97,15913.0,273.84,274.22,273.65,273.97,15913.0
2023-12-12 15:40:00,274.02,274.33,273.97,274.25,26466.0,274.02,274.33,273.97,274.25,26466.0
2023-12-12 15:50:00,274.26,274.56,273.96,274.09,93300.0,274.26,274.56,273.96,274.09,93300.0
2023-12-13 09:30:00,277.19,278.19,274.45,274.73,70646.0,277.19,278.19,274.45,274.73,70646.0
2023-12-13 09:40:00,274.5,274.92,272.96,273.19,19600.0,274.5,274.92,272.96,273.19,19600.0
2023-12-13 09:50:00,273.04,273.43,272.75,273.11,17062.0,273.04,273.43,272.75,273.11,17062.0
2023-12-13 10:00:00,272.99,273.05,272.08,272.18,14482.0,272.99,273.05,272.08,272.18,14482.0
2023-12-13 10:10:00,272.18,272.49,271.54,272.03,25785.0,272.18,272.49,271.54,272.03,25785.0
2023-12-13 10:20:00,272.07,272.29,271.77,271.98,14536.0,272.07,272.29,271.77,271.98,14536.0
2023-12-13 10:30:00,271.89,272.18,271.7,272.18,13268.0,271.89,272.18,271.7,272.18,13268.0
2023-12-13 10:40:00,272.22,272.69,272.21,272.65,10116.0,272.22,272.69,272.21,272.65,10116.0
2023-12-13 10:50:00,272.68,273.0,272.59,273.0,10448.0,272.68,273.0,272.59,273.0,10448.0
2023-12-13 11:00:00,273.0,273.08,272.82,272.86,6826.0,273.0,273.08,272.82,272.86,6826.0
2023-12-13 11:10:00,272.86,273.65,272.83,273.51,9447.0,272.86,273.65,272.83,273.51,9447.0
2023-12-13 11:20:00,273.49,273.87,273.42,273.68,10940.0,273.49,273.87,273.42,273.68,10940.0
2023-12-13 11:30:00,273.65,274.21,273.43,273.72,16270.0,273.65,274.21,273.43,273.72,16270.0
2023-12-13 11:40:00,273.79,273.98,273.57,273.63,10434.0,273.79,273.98,273.57,273.63,10434.0
2023-12-13 11:50:00,273.68,273.88,273.64,273.74,8873.0,273.68,273.88,273.64,273.74,8873.0
2023-12-13 12:00:00,273.63,274.28,273.62,274.26,11302.0,273.63,274.28,273.62,274.26,11302.0
2023-12-13 12:10:00,274.22,274.48,274.17,274.37,7011.0,274.22,274.48,274.17,274.37,7011.0
2023-12-13 12:20:00,274.44,274.77,274.38,274.49,7130.0,274.44,274.77,274.38,274.49,7130.0
2023-12-13 12:30:00,274.44,274.61,274.35,274.35,8735.0,274.44,274.61,274.35,274.35,8735.0
2023-12-13 12:40:00,274.36,274.56,274.08,274.56,6145.0,274.36,274.56,274.08,274.56,6145.0
2023-12-13 12:50:00,274.67,274.7,274.28,274.42,9070.0,274.67,274.7,274.28,274.42,9070.0
2023-12-13 13:00:00,274.34,274.56,274.15,274.49,7988.0,274.34,274.56,274.15,274.49,7988.0
2023-12-13 13:10:00,274.51,274.62,274.24,274.34,12350.0,274.51,274.62,274.24,274.34,12350.0
2023-12-13 13:20:00,274.37,274.88,274.32,274.65,17306.0,274.37,274.88,274.32,274.65,17306.0
2023-12-13 13:30:00,274.6,274.97,274.57,274.72,9223.0,274.6,274.97,274.57,274.72,9223.0
2023-12-13 13:40:00,274.84,274.93,274.63,274.67,7245.0,274.84,274.93,274.63,274.67,7245.0
2023-12-13 13:50:00,274.69,274.97,274.67,274.94,7908.0,274.69,274.97,274.67,274.94,7908.0
2023-12-13 14:00:00,274.93,276.01,274.93,275.95,18019.0,274.93,276.01,274.93,275.95,18019.0
2023-12-13 14:10:00,275.98,276.32,275.32,276.09,10405.0,275.98,276.32,275.32,276.09,10405.0
2023-12-13 14:20:00,276.2,276.62,276.07,276.46,11577.0,276.2,276.62,276.07,276.46,11577.0
2023-12-13 14:30:00,276.55,277.73,276.17,277.73,14418.0,276.55,277.73,276.17,277.73,14418.0
2023-12-13 14:40:00,277.74,278.2,277.2,277.34,28636.0,277.74,278.2,277.2,277.34,28636.0
2023-12-13 14:50:00,277.2,277.86,277.12,277.46,16240.0,277.2,277.86,277.12,277.46,16240.0
2023-12-13 15:00:00,277.33,277.63,276.87,276.87,10748.0,277.33,277.63,276.87,276.87,10748.0
2023-12-13 15:10:00,276.9,276.99,276.26,276.44,25998.0,276.9,276.99,276.26,276.44,25998.0
2023-12-13 15:20:00,276.35,276.53,274.96,275.47,20508.0,276.35,276.53,274.96,275.47,20508.0
2023-12-13 15:30:00,275.48,276.23,275.43,276.23,17044.0,275.48,276.23,275.43,276.23,17044.0
2023-12-13 15:40:00,276.35,276.39,275.92,275.96,22434.0,276.35,276.39,275.92,275.96,22434.0
2023-12-13 15:50:00,276.0,276.75,275.39,276.72,99723.0,276.0,276.75,275.39,276.72,99723.0
2023-12-14 09:30:00,277.61,277.65,275.53,275.54,45585.0,277.61,277.65,275.53,275.54,45585.0
2023-12-14 09:40:00,275.48,275.69,274.44,274.5,24317.0,275.48,275.69,274.44,274.5,24317.0
2023-12-14 09:50:00,274.3,276.04,273.73,274.65,28081.0,274.3,276.04,273.73,274.65,28081.0
2023-12-14 10:00:00,274.62,274.72,273.69,274.03,25480.0,274.62,274.72,273.69,274.03,25480.0
2023-12-14 10:10:00,274.16,274.34,272.75,273.11,21023.0,274.16,274.34,272.75,273.11,21023.0
2023-12-14 10:20:00,273.23,273.23,270.78,271.28,24825.0,273.23,273.23,270.78,271.28,24825.0
2023-12-14 10:30:00,271.19,272.6,271.03,271.32,28214.0,271.19,272.6,271.03,271.32,28214.0
2023-12-14 10:40:00,271.45,272.17,271.09,271.34,12167.0,271.45,272.17,271.09,271.34,12167.0
2023-12-14 10:50:00,271.28,272.34,271.17,272.23,19023.0,271.28,272.34,271.17,272.23,19023.0
2023-12-14 11:00:00,272.14,272.55,271.44,271.57,15092.0,272.14,272.55,271.44,271.57,15092.0
2023-12-14 11:10:00,271.59,271.7,270.78,271.05,28363.0,271.59,271.7,270.78,271.05,28363.0
2023-12-14 11:20:00,270.85,270.98,270.19,270.44,9891.0,270.85,270.98,270.19,270.44,9891.0
2023-12-14 11:30:00,270.53,270.64,269.58,269.7,18858.0,270.53,270.64,269.58,269.7,18858.0
2023-12-14 11:40:00,269.58,270.69,269.45,270.63,15855.0,269.58,270.69,269.45,270.63,15855.0
2023-12-14 11:50:00,270.59,271.17,270.27,270.46,9232.0,270.59,271.17,270.27,270.46,9232.0
2023-12-14 12:00:00,270.62,271.6,270.58,271.53,7235.0,270.62,271.6,270.58,271.53,7235.0
2023-12-14 12:10:00,271.43,272.03,271.41,271.63,9469.0,271.43,272.03,271.41,271.63,9469.0
2023-12-14 12:20:00,271.74,271.81,271.37,271.74,8725.0,271.74,271.81,271.37,271.74,8725.0
2023-12-14 12:30:00,271.83,271.87,271.47,271.47,6859.0,271.83,271.87,271.47,271.47,6859.0
2023-12-14 12:40:00,271.58,271.83,271.23,271.39,6833.0,271.58,271.83,271.23,271.39,6833.0
2023-12-14 12:50:00,271.34,271.34,270.27,270.27,7701.0,271.34,271.34,270.27,270.27,7701.0
2023-12-14 13:00:00,270.15,270.22,269.61,270.22,8370.0,270.15,270.22,269.61,270.22,8370.0
2023-12-14 13:10:00,270.3,270.39,269.78,269.8,8917.0,270.3,270.39,269.78,269.8,8917.0
2023-12-14 13:20:00,269.85,270.0,269.57,269.78,6160.0,269.85,270.0,269.57,269.78,6160.0
2023-12-14 13:30:00,269.88,270.0,269.61,269.74,8436.0,269.88,270.0,269.61,269.74,8436.0
2023-12-14 13:40:00,269.72,269.81,269.5,269.56,6853.0,269.72,269.81,269.5,269.56,6853.0
2023-12-14 13:50:00,269.48,270.07,269.1,270.01,16549.0,269.48,270.07,269.1,270.01,16549.0
2023-12-14 14:00:00,270.24,271.1,270.23,270.8,6018.0,270.24,271.1,270.23,270.8,6018.0
2023-12-14 14:10:00,270.81,271.41,270.72,270.83,22804.0,270.81,271.41,270.72,270.83,22804.0
2023-12-14 14:20:00,270.9,270.93,270.3,270.44,18989.0,270.9,270.93,270.3,270.44,18989.0
2023-12-14 14:30:00,270.36,270.43,269.62,269.97,9193.0,270.36,270.43,269.62,269.97,9193.0
2023-12-14 14:40:00,269.86,270.32,269.71,270.32,11039.0,269.86,270.32,269.71,270.32,11039.0
2023-12-14 14:50:00,270.37,270.71,270.3,270.58,12649.0,270.37,270.71,270.3,270.58,12649.0
2023-12-14 15:00:00,270.61,270.62,270.17,270.18,23173.0,270.61,270.62,270.17,270.18,23173.0
2023-12-14 15:10:00,270.14,270.25,269.9,270.01,21450.0,270.14,270.25,269.9,270.01,21450.0
2023-12-14 15:20:00,269.92,269.93,269.37,269.56,25835.0,269.92,269.93,269.37,269.56,25835.0
2023-12-14 15:30:00,269.56,269.66,269.24,269.25,30537.0,269.56,269.66,269.24,269.25,30537.0
2023-12-14 15:40:00,269.31,270.03,269.08,270.03,27190.0,269.31,270.03,269.08,270.03,27190.0
2023-12-14 15:50:00,269.71,270.54,269.71,270.17,116338.0,269.71,270.54,269.71,270.17,116338.0
2023-12-15 09:30:00,271.28,271.98,270.1,271.62,485357.0,271.28,271.98,270.1,271.62,485357.0
2023-12-15 09:40:00,271.53,272.47,270.26,270.72,32513.0,271.53,272.47,270.26,270.72,32513.0
2023-12-15 09:50:00,270.81,271.46,270.42,270.59,28847.0,270.81,271.46,270.42,270.59,28847.0
2023-12-15 10:00:00,270.59,271.58,270.33,271.22,67421.0,270.59,271.58,270.33,271.22,67421.0
2023-12-15 10:10:00,271.22,273.01,271.13,272.83,20693.0,271.22,273.01,271.13,272.83,20693.0
2023-12-15 10:20:00,272.84,272.84,271.47,271.81,11504.0,272.84,272.84,271.47,271.81,11504.0
2023-12-15 10:30:00,271.82,272.46,271.71,272.37,28002.0,271.82,272.46,271.71,272.37,28002.0
2023-12-15 10:40:00,272.37,272.91,271.99,272.01,42221.0,272.37,272.91,271.99,272.01,42221.0
2023-12-15 10:50:00,272.01,272.78,272.01,272.41,23144.0,272.01,272.78,272.01,272.41,23144.0
2023-12-15 11:00:00,272.58,272.72,271.91,272.05,17253.0,272.58,272.72,271.91,272.05,17253.0
2023-12-15 11:10:00,272.06,272.33,271.8,272.04,13526.0,272.06,272.33,271.8,272.04,13526.0
2023-12-15 11:20:00,272.11,272.69,271.86,272.41,16928.0,272.11,272.69,271.86,272.41,16928.0
2023-12-15 11:30:00,272.49,273.06,272.49,272.61,10057.0,272.49,273.06,272.49,272.61,10057.0
2023-12-15 11:40:00,272.55,272.55,271.92,272.06,12393.0,272.55,272.55,271.92,272.06,12393.0
2023-12-15 11:50:00,272.06,272.17,271.91,272.0,8084.0,272.06,272.17,271.91,272.0,8084.0
2023-12-15 12:00:00,271.99,272.29,271.51,271.56,7339.0,271.99,272.29,271.51,271.56,7339.0
2023-12-15 12:10:00,271.65,272.07,271.65,272.06,7490.0,271.65,272.07,271.65,272.06,7490.0
2023-12-15 12:20:00,272.03,272.26,271.87,272.26,5525.0,272.03,272.26,271.87,272.26,5525.0
2023-12-15 12:30:00,272.12,272.39,271.9,271.95,7880.0,272.12,272.39,271.9,271.95,7880.0
2023-12-15 12:40:00,271.95,272.05,271.33,271.9,8128.0,271.95,272.05,271.33,271.9,8128.0
2023-12-15 12:50:00,271.88,271.9,271.05,271.16,6917.0,271.88,271.9,271.05,271.16,6917.0
2023-12-15 13:00:00,271.07,271.72,271.07,271.61,5033.0,271.07,271.72,271.07,271.61,5033.0
2023-12-15 13:10:00,271.64,272.02,271.54,271.82,6249.0,271.64,272.02,271.54,271.82,6249.0
2023-12-15 13:20:00,271.85,272.08,271.76,271.96,6427.0,271.85,272.08,271.76,271.96,6427.0
2023-12-15 13:30:00,272.03,272.04,271.24,271.27,7107.0,272.03,272.04,271.24,271.27,7107.0
2023-12-15 13:40:00,271.04,271.17,270.3,270.73,8799.0,271.04,271.17,270.3,270.73,8799.0
2023-12-15 13:50:00,270.71,270.8,270.08,270.44,8345.0,270.71,270.8,270.08,270.44,8345.0
2023-12-15 14:00:00,270.42,270.68,270.27,270.68,5356.0,270.42,270.68,270.27,270.68,5356.0
2023-12-15 14:10:00,270.73,270.93,270.63,270.86,6471.0,270.73,270.93,270.63,270.86,6471.0
2023-12-15 14:20:00,270.93,270.93,270.67,270.69,7611.0,270.93,270.93,270.67,270.69,7611.0
2023-12-15 14:30:00,270.69,271.38,270.68,271.12,9563.0,270.69,271.38,270.68,271.12,9563.0
2023-12-15 14:40:00,271.18,271.52,271.18,271.23,5987.0,271.18,271.52,271.18,271.23,5987.0
2023-12-15 14:50:00,271.21,271.26,270.6,270.77,6855.0,271.21,271.26,270.6,270.77,6855.0
2023-12-15 15:00:00,270.8,271.09,270.73,270.9,6661.0,270.8,271.09,270.73,270.9,6661.0
2023-12-15 15:10:00,270.95,271.4,270.95,271.4,7508.0,270.95,271.4,270.95,271.4,7508.0
2023-12-15 15:20:00,271.34,271.45,271.21,271.28,11490.0,271.34,271.45,271.21,271.28,11490.0
2023-12-15 15:30:00,271.26,271.38,270.99,271.2,10139.0,271.26,271.38,270.99,271.2,10139.0
2023-12-15 15:40:00,271.19,271.44,271.0,271.44,18421.0,271.19,271.44,271.0,271.44,18421.0
2023-12-15 15:50:00,271.5,272.31,271.13,271.37,146522.0,271.5,272.31,271.13,271.37,146522.0
2023-12-18 09:30:00,271.91,273.28,271.52,272.28,27498.0,271.91,273.28,271.52,272.28,27498.0
2023-12-18 09:40:00,272.16,272.73,271.66,272.36,33998.0,272.16,272.73,271.66,272.36,33998.0
2023-12-18 09:50:00,272.15,273.09,272.03,272.74,17893.0,272.15,273.09,272.03,272.74,17893.0
2023-12-18 10:00:00,273.07,274.19,272.81,273.57,17012.0,273.07,274.19,272.81,273.57,17012.0
2023-12-18 10:10:00,273.7,273.7,272.75,273.5,14064.0,273.7,273.7,272.75,273.5,14064.0
2023-12-18 10:20:00,273.44,274.13,273.11,273.99,10570.0,273.44,274.13,273.11,273.99,10570.0
2023-12-18 10:30:00,273.97,274.23,273.39,273.4,13818.0,273.97,274.23,273.39,273.4,13818.0
2023-12-18 10:40:00,273.43,273.88,273.42,273.61,12517.0,273.43,273.88,273.42,273.61,12517.0
2023-12-18 10:50:00,273.62,273.89,273.42,273.43,7707.0,273.62,273.89,273.42,273.43,7707.0
2023-12-18 11:00:00,273.4,273.6,273.22,273.53,8312.0,273.4,273.6,273.22,273.53,8312.0
2023-12-18 11:10:00,273.6,274.0,273.52,273.87,6345.0,273.6,274.0,273.52,273.87,6345.0
2023-12-18 11:20:00,273.82,273.82,273.15,273.25,9447.0,273.82,273.82,273.15,273.25,9447.0
2023-12-18 11:30:00,273.14,273.31,273.13,273.19,9424.0,273.14,273.31,273.13,273.19,9424.0
2023-12-18 11:40:00,273.19,273.35,272.92,273.02,7463.0,273.19,273.35,272.92,273.02,7463.0
2023-12-18 11:50:00,273.08,273.09,272.61,272.61,5889.0,273.08,273.09,272.61,272.61,5889.0
2023-12-18 12:00:00,272.69,272.73,272.46,272.67,11201.0,272.69,272.73,272.46,272.67,11201.0
2023-12-18 12:10:00,272.81,273.25,272.75,273.1,5542.0,272.81,273.25,272.75,273.1,5542.0
2023-12-18 12:20:00,273.08,273.14,272.63,272.7,8521.0,273.08,273.14,272.63,272.7,8521.0
2023-12-18 12:30:00,272.71,272.85,272.52,272.59,7752.0,272.71,272.85,272.52,272.59,7752.0
2023-12-18 12:40:00,272.62,272.83,272.43,272.8,6845.0,272.62,272.83,272.43,272.8,6845.0
2023-12-18 12:50:00,272.79,273.23,272.73,272.87,8332.0,272.79,273.23,272.73,272.87,8332.0
2023-12-18 13:00:00,273.01,273.12,272.61,272.61,6170.0,273.01,273.12,272.61,272.61,6170.0
2023-12-18 13:10:00,272.76,272.78,272.47,272.58,4296.0,272.76,272.78,272.47,272.58,4296.0
2023-12-18 13:20:00,272.62,273.05,272.62,272.94,4646.0,272.62,273.05,272.62,272.94,4646.0
2023-12-18 13:30:00,272.96,273.29,272.96,273.15,5527.0,272.96,273.29,272.96,273.15,5527.0
2023-12-18 13:40:00,273.25,273.25,272.98,273.05,4917.0,273.25,273.25,272.98,273.05,4917.0
2023-12-18 13:50:00,272.98,273.14,272.89,273.08,6874.0,272.98,273.14,272.89,273.08,6874.0
2023-12-18 14:00:00,273.09,273.38,273.07,273.22,13906.0,273.09,273.38,273.07,273.22,13906.0
2023-12-18 14:10:00,273.24,273.7,273.18,273.7,35149.0,273.24,273.7,273.18,273.7,35149.0
2023-12-18 14:20:00,273.78,274.06,273.66,273.69,17741.0,273.78,274.06,273.66,273.69,17741.0
2023-12-18 14:30:00,273.59,273.81,273.38,273.81,11042.0,273.59,273.81,273.38,273.81,11042.0
2023-12-18 14:40:00,273.81,274.11,273.73,273.97,10109.0,273.81,274.11,273.73,273.97,10109.0
2023-12-18 14:50:00,273.95,274.03,273.6,273.73,12080.0,273.95,274.03,273.6,273.73,12080.0
2023-12-18 15:00:00,273.69,273.92,273.55,273.92,4456.0,273.69,273.92,273.55,273.92,4456.0
2023-12-18 15:10:00,273.94,274.18,273.79,274.18,9967.0,273.94,274.18,273.79,274.18,9967.0
2023-12-18 15:20:00,274.24,274.64,274.16,274.6,12778.0,274.24,274.64,274.16,274.6,12778.0
2023-12-18 15:30:00,274.61,274.61,273.78,273.94,8542.0,274.61,274.61,273.78,273.94,8542.0
2023-12-18 15:40:00,273.91,274.13,273.74,274.03,15945.0,273.91,274.13,273.74,274.03,15945.0
2023-12-18 15:50:00,274.1,274.13,273.38,273.46,45714.0,274.1,274.13,273.38,273.46,45714.0
2023-12-19 09:30:00,274.59,277.45,274.59,277.01,46278.0,274.59,277.45,274.59,277.01,46278.0
2023-12-19 09:40:00,276.66,277.3,275.75,276.04,19727.0,276.66,277.3,275.75,276.04,19727.0
2023-12-19 09:50:00,276.15,277.35,276.02,276.97,14430.0,276.15,277.35,276.02,276.97,14430.0
2023-12-19 10:00:00,277.14,277.46,276.6,277.26,23127.0,277.14,277.46,276.6,277.26,23127.0
2023-12-19 10:10:00,277.28,277.78,277.11,277.41,17180.0,277.28,277.78,277.11,277.41,17180.0
2023-12-19 10:20:00,277.37,277.68,277.22,277.35,16196.0,277.37,277.68,277.22,277.35,16196.0
2023-12-19 10:30:00,277.28,277.6,276.29,276.29,27039.0,277.28,277.6,276.29,276.29,27039.0
2023-12-19 10:40:00,276.37,276.38,275.68,276.38,11067.0,276.37,276.38,275.68,276.38,11067.0
2023-12-19 10:50:00,276.33,276.81,276.21,276.51,7600.0,276.33,276.81,276.21,276.51,7600.0
2023-12-19 11:00:00,276.39,276.88,275.9,276.73,8823.0,276.39,276.88,275.9,276.73,8823.0
2023-12-19 11:10:00,276.66,276.81,276.46,276.74,16047.0,276.66,276.81,276.46,276.74,16047.0
2023-12-19 11:20:00,276.7,276.92,276.19,276.86,8697.0,276.7,276.92,276.19,276.86,8697.0
2023-12-19 11:30:00,276.67,276.74,275.75,275.81,4410.0,276.67,276.74,275.75,275.81,4410.0
2023-12-19 11:40:00,275.9,275.9,275.32,275.32,9883.0,275.9,275.9,275.32,275.32,9883.0
2023-12-19 11:50:00,275.36,275.42,275.01,275.09,5311.0,275.36,275.42,275.01,275.09,5311.0
2023-12-19 12:00:00,275.09,275.3,274.85,275.1,12825.0,275.09,275.3,274.85,275.1,12825.0
2023-12-19 12:10:00,275.1,275.41,275.1,275.37,3565.0,275.1,275.41,275.1,275.37,3565.0
2023-12-19 12:20:00,275.38,275.83,275.22,275.75,6441.0,275.38,275.83,275.22,275.75,6441.0
2023-12-19 12:30:00,275.67,276.05,275.57,275.9,8228.0,275.67,276.05,275.57,275.9,8228.0
2023-12-19 12:40:00,275.89,276.31,275.81,276.3,8180.0,275.89,276.31,275.81,276.3,8180.0
2023-12-19 12:50:00,276.36,276.44,275.54,275.61,12739.0,276.36,276.44,275.54,275.61,12739.0
2023-12-19 13:00:00,275.69,275.75,275.18,275.28,5216.0,275.69,275.75,275.18,275.28,5216.0
2023-12-19 13:10:00,275.28,275.41,275.2,275.35,4087.0,275.28,275.41,275.2,275.35,4087.0
2023-12-19 13:20:00,275.42,275.55,275.33,275.5,5291.0,275.42,275.55,275.33,275.5,5291.0
2023-12-19 13:30:00,275.4,275.67,275.15,275.36,6753.0,275.4,275.67,275.15,275.36,6753.0
2023-12-19 13:40:00,275.41,275.48,275.1,275.2,4542.0,275.41,275.48,275.1,275.2,4542.0
2023-12-19 13:50:00,275.22,275.22,274.89,275.09,6348.0,275.22,275.22,274.89,275.09,6348.0
2023-12-19 14:00:00,275.11,275.16,274.77,275.04,7751.0,275.11,275.16,274.77,275.04,7751.0
2023-12-19 14:10:00,275.03,275.17,274.93,275.09,5742.0,275.03,275.17,274.93,275.09,5742.0
2023-12-19 14:20:00,275.06,275.67,274.97,275.67,12293.0,275.06,275.67,274.97,275.67,12293.0
2023-12-19 14:30:00,275.67,276.01,275.12,275.12,9636.0,275.67,276.01,275.12,275.12,9636.0
2023-12-19 14:40:00,275.15,275.27,274.8,274.81,7369.0,275.15,275.27,274.8,274.81,7369.0
2023-12-19 14:50:00,274.91,275.02,274.57,274.72,4543.0,274.91,275.02,274.57,274.72,4543.0
2023-12-19 15:00:00,274.59,274.59,274.04,274.18,7256.0,274.59,274.59,274.04,274.18,7256.0
2023-12-19 15:10:00,274.32,274.54,274.32,274.51,7046.0,274.32,274.54,274.32,274.51,7046.0
2023-12-19 15:20:00,274.45,274.5,273.81,274.06,8912.0,274.45,274.5,273.81,274.06,8912.0
2023-12-19 15:30:00,274.0,274.15,273.99,274.11,6534.0,274.0,274.15,273.99,274.11,6534.0
2023-12-19 15:40:00,274.12,274.35,274.02,274.11,12874.0,274.12,274.35,274.02,274.11,12874.0
2023-12-19 15:50:00,274.19,274.6,274.1,274.38,57052.0,274.19,274.6,274.1,274.38,57052.0
2023-12-20 09:30:00,273.78,274.19,272.7,273.4,20694.0,273.78,274.19,272.7,273.4,20694.0
2023-12-20 09:40:00,273.54,273.86,273.12,273.36,6994.0,273.54,273.86,273.12,273.36,6994.0
2023-12-20 09:50:00,273.35,273.69,272.95,273.44,6653.0,273.35,273.69,272.95,273.44,6653.0
2023-12-20 10:00:00,273.44,273.73,273.2,273.55,13726.0,273.44,273.73,273.2,273.55,13726.0
2023-12-20 10:10:00,273.63,274.26,273.52,274.13,23673.0,273.63,274.26,273.52,274.13,23673.0
2023-12-20 10:20:00,274.13,274.7,273.97,274.7,6889.0,274.13,274.7,273.97,274.7,6889.0
2023-12-20 10:30:00,274.6,275.23,274.5,274.92,8920.0,274.6,275.23,274.5,274.92,8920.0
2023-12-20 10:40:00,274.98,275.5,274.94,275.2,5148.0,274.98,275.5,274.94,275.2,5148.0
2023-12-20 10:50:00,275.31,275.42,275.11,275.38,11941.0,275.31,275.42,275.11,275.38,11941.0
2023-12-20 11:00:00,275.31,275.63,275.05,275.07,14520.0,275.31,275.63,275.05,275.07,14520.0
2023-12-20 11:10:00,275.0,275.16,274.6,275.0,14281.0,275.0,275.16,274.6,275.0,14281.0
2023-12-20 11:20:00,275.05,275.06,274.82,274.94,6720.0,275.05,275.06,274.82,274.94,6720.0
2023-12-20 11:30:00,275.01,275.09,274.84,274.95,5923.0,275.01,275.09,274.84,274.95,5923.0
2023-12-20 11:40:00,274.91,275.16,274.9,275.05,8635.0,274.91,275.16,274.9,275.05,8635.0
2023-12-20 11:50:00,275.05,275.05,274.85,274.85,5934.0,275.05,275.05,274.85,274.85,5934.0
2023-12-20 12:00:00,274.93,275.09,274.87,275.02,4651.0,274.93,275.09,274.87,275.02,4651.0
2023-12-20 12:10:00,274.93,275.08,274.64,274.8,5131.0,274.93,275.08,274.64,274.8,5131.0
2023-12-20 12:20:00,274.64,274.71,274.5,274.5,5007.0,274.64,274.71,274.5,274.5,5007.0
2023-12-20 12:30:00,274.47,274.48,274.18,274.34,4445.0,274.47,274.48,274.18,274.34,4445.0
2023-12-20 12:40:00,274.34,274.44,274.08,274.19,9334.0,274.34,274.44,274.08,274.19,9334.0
2023-12-20 12:50:00,274.19,274.9,274.19,274.79,6318.0,274.19,274.9,274.19,274.79,6318.0
2023-12-20 13:00:00,274.79,274.97,274.29,274.84,11127.0,274.79,274.97,274.29,274.84,11127.0
2023-12-20 13:10:00,274.91,274.93,274.63,274.64,2196.0,274.91,274.93,274.63,274.64,2196.0
2023-12-20 13:20:00,274.69,274.69,274.21,274.4,10688.0,274.69,274.69,274.21,274.4,10688.0
2023-12-20 13:30:00,274.59,275.13,274.5,274.81,4469.0,274.59,275.13,274.5,274.81,4469.0
2023-12-20 13:40:00,274.84,274.84,274.44,274.45,3218.0,274.84,274.84,274.44,274.45,3218.0
2023-12-20 13:50:00,274.45,274.51,274.24,274.24,2160.0,274.45,274.51,274.24,274.24,2160.0
2023-12-20 14:00:00,274.45,274.52,274.13,274.25,4875.0,274.45,274.52,274.13,274.25,4875.0
2023-12-20 14:10:00,274.31,274.47,274.25,274.29,3981.0,274.31,274.47,274.25,274.29,3981.0
2023-12-20 14:20:00,274.2,274.36,274.0,274.05,3320.0,274.2,274.36,274.0,274.05,3320.0
2023-12-20 14:30:00,273.95,274.03,273.45,273.48,6650.0,273.95,274.03,273.45,273.48,6650.0
2023-12-20 14:40:00,273.6,273.75,272.88,273.0,7204.0,273.6,273.75,272.88,273.0,7204.0
2023-12-20 14:50:00,273.08,273.08,271.76,271.92,9398.0,273.08,273.08,271.76,271.92,9398.0
2023-12-20 15:00:00,271.8,272.05,270.85,271.23,9465.0,271.8,272.05,270.85,271.23,9465.0
2023-12-20 15:10:00,271.33,271.86,271.15,271.63,8925.0,271.33,271.86,271.15,271.63,8925.0
2023-12-20 15:20:00,271.56,271.63,270.73,270.78,9544.0,271.56,271.63,270.73,270.78,9544.0
2023-12-20 15:30:00,270.88,271.18,270.74,270.83,13355.0,270.88,271.18,270.74,270.83,13355.0
2023-12-20 15:40:00,270.86,271.59,270.86,271.58,25741.0,270.86,271.59,270.86,271.58,25741.0
2023-12-20 15:50:00,271.62,271.75,270.77,270.87,73268.0,271.62,271.75,270.77,270.87,73268.0
2023-12-21 09:30:00,273.69,274.54,273.12,274.16,20062.0,273.69,274.54,273.12,274.16,20062.0
2023-12-21 09:40:00,273.94,274.51,273.86,273.9,5130.0,273.94,274.51,273.86,273.9,5130.0
2023-12-21 09:50:00,274.83,274.83,273.06,273.5,6289.0,274.83,274.83,273.06,273.5,6289.0
2023-12-21 10:00:00,273.11,273.92,272.69,273.25,8017.0,273.11,273.92,272.69,273.25,8017.0
2023-12-21 10:10:00,273.12,273.87,272.79,273.87,8226.0,273.12,273.87,272.79,273.87,8226.0
2023-12-21 10:20:00,274.07,274.51,273.36,273.43,5839.0,274.07,274.51,273.36,273.43,5839.0
2023-12-21 10:30:00,273.34,274.34,273.33,273.94,4537.0,273.34,274.34,273.33,273.94,4537.0
2023-12-21 10:40:00,273.97,274.27,273.84,274.25,6969.0,273.97,274.27,273.84,274.25,6969.0
2023-12-21 10:50:00,274.1,274.23,273.61,273.89,6358.0,274.1,274.23,273.61,273.89,6358.0
2023-12-21 11:00:00,273.96,274.85,273.84,274.35,6635.0,273.96,274.85,273.84,274.35,6635.0
2023-12-21 11:10:00,274.45,274.62,274.26,274.57,3314.0,274.45,274.62,274.26,274.57,3314.0
2023-12-21 11:20:00,274.5,274.68,274.1,274.54,5580.0,274.5,274.68,274.1,274.54,5580.0
2023-12-21 11:30:00,274.57,275.16,274.57,274.68,9624.0,274.57,275.16,274.57,274.68,9624.0
2023-12-21 11:40:00,274.85,274.86,274.52,274.81,8364.0,274.85,274.86,274.52,274.81,8364.0
2023-12-21 11:50:00,274.89,274.91,274.2,274.2,14292.0,274.89,274.91,274.2,274.2,14292.0
2023-12-21 12:00:00,274.06,274.31,273.57,273.57,8522.0,274.06,274.31,273.57,273.57,8522.0
2023-12-21 12:10:00,273.5,273.99,273.44,273.7,7993.0,273.5,273.99,273.44,273.7,7993.0
2023-12-21 12:20:00,273.57,273.77,273.46,273.6,2018.0,273.57,273.77,273.46,273.6,2018.0
2023-12-21 12:30:00,273.74,274.02,273.45,273.68,5606.0,273.74,274.02,273.45,273.68,5606.0
2023-12-21 12:40:00,273.56,273.8,273.52,273.59,3301.0,273.56,273.8,273.52,273.59,3301.0
2023-12-21 12:50:00,273.66,273.74,273.0,273.05,7925.0,273.66,273.74,273.0,273.05,7925.0
2023-12-21 13:00:00,273.22,273.84,273.14,273.49,6423.0,273.22,273.84,273.14,273.49,6423.0
2023-12-21 13:10:00,273.42,273.71,272.64,272.79,3330.0,273.42,273.71,272.64,272.79,3330.0
2023-12-21 13:20:00,272.7,273.75,272.59,273.54,4742.0,272.7,273.75,272.59,273.54,4742.0
2023-12-21 13:30:00,273.6,273.83,273.42,273.75,12596.0,273.6,273.83,273.42,273.75,12596.0
2023-12-21 13:40:00,273.72,274.09,273.69,273.94,6213.0,273.72,274.09,273.69,273.94,6213.0
2023-12-21 13:50:00,273.82,274.32,273.82,274.24,4396.0,273.82,274.32,273.82,274.24,4396.0
2023-12-21 14:00:00,274.23,274.31,274.02,274.17,4682.0,274.23,274.31,274.02,274.17,4682.0
2023-12-21 14:10:00,274.04,274.51,273.98,274.5,4129.0,274.04,274.51,273.98,274.5,4129.0
2023-12-21 14:20:00,274.41,274.42,274.15,274.35,4335.0,274.41,274.42,274.15,274.35,4335.0
2023-12-21 14:30:00,274.36,274.6,274.24,274.47,3378.0,274.36,274.6,274.24,274.47,3378.0
2023-12-21 14:40:00,274.48,274.67,274.4,274.65,6447.0,274.48,274.67,274.4,274.65,6447.0
2023-12-21 14:50:00,274.59,274.6,273.98,274.21,5832.0,274.59,274.6,273.98,274.21,5832.0
2023-12-21 15:00:00,274.19,274.46,274.11,274.26,9868.0,274.19,274.46,274.11,274.26,9868.0
2023-12-21 15:10:00,274.47,274.9,274.45,274.9,7399.0,274.47,274.9,274.45,274.9,7399.0
2023-12-21 15:20:00,274.91,275.65,274.81,275.65,9365.0,274.91,275.65,274.81,275.65,9365.0
2023-12-21 15:30:00,275.6,275.72,275.22,275.46,10162.0,275.6,275.72,275.22,275.46,10162.0
2023-12-21 15:40:00,275.45,275.76,275.42,275.53,13625.0,275.45,275.76,275.42,275.53,13625.0
2023-12-21 15:50:00,275.47,275.84,275.32,275.69,60513.0,275.47,275.84,275.32,275.69,60513.0
2023-12-22 09:30:00,275.99,276.29,269.18,269.21,60657.0,275.99,276.29,269.18,269.21,60657.0
2023-12-22 09:40:00,269.81,272.29,269.01,272.29,28694.0,269.81,272.29,269.01,272.29,28694.0
2023-12-22 09:50:00,272.57,273.0,272.25,272.53,10261.0,272.57,273.0,272.25,272.53,10261.0
2023-12-22 10:00:00,272.55,272.55,271.44,272.41,16985.0,272.55,272.55,271.44,272.41,16985.0
2023-12-22 10:10:00,272.25,272.95,272.11,272.67,13435.0,272.25,272.95,272.11,272.67,13435.0
2023-12-22 10:20:00,272.63,274.02,272.45,274.01,13512.0,272.63,274.02,272.45,274.01,13512.0
2023-12-22 10:30:00,274.13,274.22,273.82,273.97,13424.0,274.13,274.22,273.82,273.97,13424.0
2023-12-22 10:40:00,274.09,274.53,274.09,274.23,7898.0,274.09,274.53,274.09,274.23,7898.0
2023-12-22 10:50:00,274.2,274.22,273.59,273.7,6967.0,274.2,274.22,273.59,273.7,6967.0
2023-12-22 11:00:00,273.59,274.12,273.25,274.12,8106.0,273.59,274.12,273.25,274.12,8106.0
2023-12-22 11:10:00,274.3,274.7,274.09,274.41,8115.0,274.3,274.7,274.09,274.41,8115.0
2023-12-22 11:20:00,274.46,274.57,274.04,274.47,5938.0,274.46,274.57,274.04,274.47,5938.0
2023-12-22 11:30:00,274.48,274.59,273.83,273.9,8818.0,274.48,274.59,273.83,273.9,8818.0
2023-12-22 11:40:00,273.88,274.0,273.5,273.9,8376.0,273.88,274.0,273.5,273.9,8376.0
2023-12-22 11:50:00,273.93,273.94,273.34,273.39,11917.0,273.93,273.94,273.34,273.39,11917.0
2023-12-22 12:00:00,273.35,273.62,273.22,273.25,12943.0,273.35,273.62,273.22,273.25,12943.0
2023-12-22 12:10:00,273.26,273.33,272.93,273.15,9140.0,273.26,273.33,272.93,273.15,9140.0
2023-12-22 12:20:00,273.15,273.88,272.9,273.88,8570.0,273.15,273.88,272.9,273.88,8570.0
2023-12-22 12:30:00,273.69,273.98,273.64,273.93,3561.0,273.69,273.98,273.64,273.93,3561.0
2023-12-22 12:40:00,273.94,274.1,273.78,273.78,13290.0,273.94,274.1,273.78,273.78,13290.0
2023-12-22 12:50:00,273.63,273.76,273.42,273.68,7526.0,273.63,273.76,273.42,273.68,7526.0
2023-12-22 13:00:00,273.66,273.82,273.41,273.81,7056.0,273.66,273.82,273.41,273.81,7056.0
2023-12-22 13:10:00,273.93,274.48,273.75,274.39,4790.0,273.93,274.48,273.75,274.39,4790.0
2023-12-22 13:20:00,274.25,274.86,274.25,274.56,8578.0,274.25,274.86,274.25,274.56,8578.0
2023-12-22 13:30:00,274.61,274.73,274.31,274.31,7333.0,274.61,274.73,274.31,274.31,7333.0
2023-12-22 13:40:00,274.33,274.69,274.12,274.56,3632.0,274.33,274.69,274.12,274.56,3632.0
2023-12-22 13:50:00,274.56,274.67,274.44,274.67,5661.0,274.56,274.67,274.44,274.67,5661.0
2023-12-22 14:00:00,274.57,274.67,273.68,273.78,8474.0,274.57,274.67,273.68,273.78,8474.0
2023-12-22 14:10:00,273.89,274.02,273.26,273.47,3823.0,273.89,274.02,273.26,273.47,3823.0
2023-12-22 14:20:00,273.56,273.65,273.13,273.46,8648.0,273.56,273.65,273.13,273.46,8648.0
2023-12-22 14:30:00,273.43,273.96,273.08,273.76,6284.0,273.43,273.96,273.08,273.76,6284.0
2023-12-22 14:40:00,273.76,274.73,273.76,274.73,6619.0,273.76,274.73,273.76,274.73,6619.0
2023-12-22 14:50:00,274.72,275.25,274.72,275.04,5825.0,274.72,275.25,274.72,275.04,5825.0
2023-12-22 15:00:00,275.13,275.34,274.76,275.2,7825.0,275.13,275.34,274.76,275.2,7825.0
2023-12-22 15:10:00,275.13,275.36,273.79,273.81,23559.0,275.13,275.36,273.79,273.81,23559.0
2023-12-22 15:20:00,273.76,275.18,273.68,274.87,67932.0,273.76,275.18,273.68,274.87,67932.0
2023-12-22 15:30:00,274.87,276.25,274.68,275.59,86161.0,274.87,276.25,274.68,275.59,86161.0
2023-12-22 15:40:00,275.55,276.58,275.27,276.27,74540.0,275.55,276.58,275.27,276.27,74540.0
2023-12-22 15:50:00,276.17,276.73,275.76,275.81,187377.0,276.17,276.73,275.76,275.81,187377.0
2023-12-26 09:30:00,276.64,279.18,276.3,277.37,20080.0,276.64,279.18,276.3,277.37,20080.0
2023-12-26 09:40:00,277.66,278.29,276.71,277.0,5202.0,277.66,278.29,276.71,277.0,5202.0
2023-12-26 09:50:00,276.73,276.74,275.92,275.96,12641.0,276.73,276.74,275.92,275.96,12641.0
2023-12-26 10:00:00,275.98,276.15,275.76,275.97,3985.0,275.98,276.15,275.76,275.97,3985.0
2023-12-26 10:10:00,275.97,276.84,275.96,276.11,3054.0,275.97,276.84,275.96,276.11,3054.0
2023-12-26 10:20:00,276.27,276.46,275.98,276.25,10039.0,276.27,276.46,275.98,276.25,10039.0
2023-12-26 10:30:00,276.5,276.66,275.95,276.5,14762.0,276.5,276.66,275.95,276.5,14762.0
2023-12-26 10:40:00,276.59,276.64,276.31,276.63,4272.0,276.59,276.64,276.31,276.63,4272.0
2023-12-26 10:50:00,276.52,277.05,276.31,276.96,8252.0,276.52,277.05,276.31,276.96,8252.0
2023-12-26 11:00:00,277.06,277.06,276.18,276.18,4000.0,277.06,277.06,276.18,276.18,4000.0
2023-12-26 11:10:00,276.12,276.44,276.02,276.21,2005.0,276.12,276.44,276.02,276.21,2005.0
2023-12-26 11:20:00,276.27,276.27,276.0,276.03,2436.0,276.27,276.27,276.0,276.03,2436.0
2023-12-26 11:30:00,276.0,276.11,275.81,275.81,1010.0,276.0,276.11,275.81,275.81,1010.0
2023-12-26 11:40:00,275.91,275.91,275.64,275.64,3653.0,275.91,275.91,275.64,275.64,3653.0
2023-12-26 11:50:00,275.69,275.76,275.54,275.54,1831.0,275.69,275.76,275.54,275.54,1831.0
2023-12-26 12:00:00,275.43,275.52,275.22,275.3,10977.0,275.43,275.52,275.22,275.3,10977.0
2023-12-26 12:10:00,275.32,275.62,275.32,275.39,2666.0,275.32,275.62,275.32,275.39,2666.0
2023-12-26 12:20:00,275.39,275.4,275.23,275.23,1250.0,275.39,275.4,275.23,275.23,1250.0
2023-12-26 12:30:00,275.07,275.21,274.95,274.95,2371.0,275.07,275.21,274.95,274.95,2371.0
2023-12-26 12:40:00,275.06,275.57,274.88,275.57,2082.0,275.06,275.57,274.88,275.57,2082.0
2023-12-26 12:50:00,275.5,275.6,275.41,275.41,1087.0,275.5,275.6,275.41,275.41,1087.0
2023-12-26 13:00:00,275.42,275.69,275.42,275.56,1963.0,275.42,275.69,275.42,275.56,1963.0
2023-12-26 13:10:00,275.55,275.66,275.47,275.47,3095.0,275.55,275.66,275.47,275.47,3095.0
2023-12-26 13:20:00,275.57,275.65,275.03,275.1,10189.0,275.57,275.65,275.03,275.1,10189.0
2023-12-26 13:30:00,275.1,275.21,274.86,274.9,2067.0,275.1,275.21,274.86,274.9,2067.0
2023-12-26 13:40:00,274.89,274.92,274.75,274.92,2565.0,274.89,274.92,274.75,274.92,2565.0
2023-12-26 13:50:00,275.01,275.01,274.56,274.57,2996.0,275.01,275.01,274.56,274.57,2996.0
2023-12-26 14:00:00,274.61,274.7,274.42,274.62,8070.0,274.61,274.7,274.42,274.62,8070.0
2023-12-26 14:10:00,274.7,274.7,274.5,274.59,2315.0,274.7,274.7,274.5,274.59,2315.0
2023-12-26 14:20:00,274.63,274.73,274.55,274.63,21764.0,274.63,274.73,274.55,274.63,21764.0
2023-12-26 14:30:00,274.55,274.72,274.42,274.56,5343.0,274.55,274.72,274.42,274.56,5343.0
2023-12-26 14:40:00,274.38,274.77,274.38,274.74,2212.0,274.38,274.77,274.38,274.74,2212.0
2023-12-26 14:50:00,274.71,274.83,274.6,274.75,4398.0,274.71,274.83,274.6,274.75,4398.0
2023-12-26 15:00:00,274.79,274.93,274.51,274.74,7095.0,274.79,274.93,274.51,274.74,7095.0
2023-12-26 15:10:00,274.68,274.69,274.48,274.5,5996.0,274.68,274.69,274.48,274.5,5996.0
2023-12-26 15:20:00,274.5,274.87,274.5,274.63,10501.0,274.5,274.87,274.5,274.63,10501.0
2023-12-26 15:30:00,274.68,275.12,274.6,274.99,26153.0,274.68,275.12,274.6,274.99,26153.0
2023-12-26 15:40:00,274.87,274.87,274.52,274.75,19274.0,274.87,274.87,274.52,274.75,19274.0
2023-12-26 15:50:00,274.65,275.2,274.58,274.98,49705.0,274.65,275.2,274.58,274.98,49705.0
2023-12-27 09:30:00,275.61,277.49,275.61,276.55,34153.0,275.61,277.49,275.61,276.55,34153.0
2023-12-27 09:40:00,276.09,276.1,274.85,275.1,4298.0,276.09,276.1,274.85,275.1,4298.0
2023-12-27 09:50:00,275.13,275.74,274.75,275.39,7359.0,275.13,275.74,274.75,275.39,7359.0
2023-12-27 10:00:00,275.13,275.64,274.8,274.86,3719.0,275.13,275.64,274.8,274.86,3719.0
2023-12-27 10:10:00,274.92,274.92,274.18,274.28,3831.0,274.92,274.92,274.18,274.28,3831.0
2023-12-27 10:20:00,274.2,274.3,273.38,273.62,15713.0,274.2,274.3,273.38,273.62,15713.0
2023-12-27 10:30:00,273.69,273.75,273.29,273.65,11247.0,273.69,273.75,273.29,273.65,11247.0
2023-12-27 10:40:00,273.61,273.62,273.0,273.31,6765.0,273.61,273.62,273.0,273.31,6765.0
2023-12-27 10:50:00,273.38,274.36,273.38,274.36,2719.0,273.38,274.36,273.38,274.36,2719.0
2023-12-27 11:00:00,274.56,274.81,274.42,274.55,2667.0,274.56,274.81,274.42,274.55,2667.0
2023-12-27 11:10:00,274.56,274.56,274.34,274.43,1932.0,274.56,274.56,274.34,274.43,1932.0
2023-12-27 11:20:00,274.47,274.5,274.21,274.34,2125.0,274.47,274.5,274.21,274.34,2125.0
2023-12-27 11:30:00,274.39,274.75,274.39,274.7,1608.0,274.39,274.75,274.39,274.7,1608.0
2023-12-27 11:40:00,274.63,274.81,274.26,274.26,1900.0,274.63,274.81,274.26,274.26,1900.0
2023-12-27 11:50:00,274.22,274.39,273.93,273.93,2129.0,274.22,274.39,273.93,273.93,2129.0
2023-12-27 12:00:00,274.01,274.1,273.85,273.85,3045.0,274.01,274.1,273.85,273.85,3045.0
2023-12-27 12:10:00,274.0,274.4,273.94,274.4,1995.0,274.0,274.4,273.94,274.4,1995.0
2023-12-27 12:20:00,274.61,274.61,274.25,274.37,2663.0,274.61,274.61,274.25,274.37,2663.0
2023-12-27 12:30:00,274.47,274.66,274.2,274.2,7276.0,274.47,274.66,274.2,274.2,7276.0
2023-12-27 12:40:00,274.19,274.48,274.19,274.48,1200.0,274.19,274.48,274.19,274.48,1200.0
2023-12-27 12:50:00,274.5,274.5,274.26,274.35,1574.0,274.5,274.5,274.26,274.35,1574.0
2023-12-27 13:00:00,274.36,275.15,274.3,274.92,8968.0,274.36,275.15,274.3,274.92,8968.0
2023-12-27 13:10:00,274.97,275.37,274.94,275.15,2200.0,274.97,275.37,274.94,275.15,2200.0
2023-12-27 13:20:00,275.19,275.2,274.99,275.12,2482.0,275.19,275.2,274.99,275.12,2482.0
2023-12-27 13:30:00,275.21,275.27,274.96,275.0,6148.0,275.21,275.27,274.96,275.0,6148.0
2023-12-27 13:40:00,275.0,275.23,275.0,275.19,2335.0,275.0,275.23,275.0,275.19,2335.0
2023-12-27 13:50:00,275.36,275.36,275.19,275.25,2627.0,275.36,275.36,275.19,275.25,2627.0
2023-12-27 14:00:00,275.0,275.01,274.48,274.98,3531.0,275.0,275.01,274.48,274.98,3531.0
2023-12-27 14:10:00,274.91,275.24,274.9,275.24,4520.0,274.91,275.24,274.9,275.24,4520.0
2023-12-27 14:20:00,275.2,275.54,275.11,275.52,5594.0,275.2,275.54,275.11,275.52,5594.0
2023-12-27 14:30:00,275.31,275.37,275.18,275.27,1204.0,275.31,275.37,275.18,275.27,1204.0
2023-12-27 14:40:00,275.13,275.13,274.94,274.97,2556.0,275.13,275.13,274.94,274.97,2556.0
2023-12-27 14:50:00,274.9,274.91,274.43,274.72,20418.0,274.9,274.91,274.43,274.72,20418.0
2023-12-27 15:00:00,274.69,274.85,274.59,274.67,8876.0,274.69,274.85,274.59,274.67,8876.0
2023-12-27 15:10:00,274.76,275.04,274.74,274.75,3541.0,274.76,275.04,274.74,274.75,3541.0
2023-12-27 15:20:00,274.75,274.84,274.47,274.65,4478.0,274.75,274.84,274.47,274.65,4478.0
2023-12-27 15:30:00,274.59,274.7,274.55,274.61,4944.0,274.59,274.7,274.55,274.61,4944.0
2023-12-27 15:40:00,274.63,274.71,274.19,274.58,30459.0,274.63,274.71,274.19,274.58,30459.0
2023-12-27 15:50:00,274.54,274.92,274.42,274.75,51088.0,274.54,274.92,274.42,274.75,51088.0
2023-12-28 09:30:00,274.59,275.28,273.59,273.75,24302.0,274.59,275.28,273.59,273.75,24302.0
2023-12-28 09:40:00,273.94,274.02,273.03,273.6,9164.0,273.94,274.02,273.03,273.6,9164.0
2023-12-28 09:50:00,273.61,274.03,273.48,274.03,4809.0,273.61,274.03,273.48,274.03,4809.0
2023-12-28 10:00:00,273.9,274.19,273.26,273.26,9427.0,273.9,274.19,273.26,273.26,9427.0
2023-12-28 10:10:00,273.31,273.7,273.26,273.67,7201.0,273.31,273.7,273.26,273.67,7201.0
2023-12-28 10:20:00,273.77,273.77,273.17,273.2,6573.0,273.77,273.77,273.17,273.2,6573.0
2023-12-28 10:30:00,273.2,273.38,273.05,273.13,4695.0,273.2,273.38,273.05,273.13,4695.0
2023-12-28 10:40:00,273.23,273.34,273.1,273.12,3968.0,273.23,273.34,273.1,273.12,3968.0
2023-12-28 10:50:00,273.18,274.24,273.07,274.24,26102.0,273.18,274.24,273.07,274.24,26102.0
2023-12-28 11:00:00,274.01,274.18,273.91,274.09,5327.0,274.01,274.18,273.91,274.09,5327.0
2023-12-28 11:10:00,274.0,274.3,273.41,273.46,13218.0,274.0,274.3,273.41,273.46,13218.0
2023-12-28 11:20:00,273.6,273.68,273.25,273.32,3651.0,273.6,273.68,273.25,273.32,3651.0
2023-12-28 11:30:00,273.41,273.6,273.41,273.52,1137.0,273.41,273.6,273.41,273.52,1137.0
2023-12-28 11:40:00,273.54,273.79,273.5,273.54,7135.0,273.54,273.79,273.5,273.54,7135.0
2023-12-28 11:50:00,273.64,273.71,273.5,273.5,8086.0,273.64,273.71,273.5,273.5,8086.0
2023-12-28 12:00:00,273.41,273.75,273.41,273.52,16527.0,273.41,273.75,273.41,273.52,16527.0
2023-12-28 12:10:00,273.59,273.85,273.41,273.59,8700.0,273.59,273.85,273.41,273.59,8700.0
2023-12-28 12:20:00,273.7,273.9,273.62,273.9,14396.0,273.7,273.9,273.62,273.9,14396.0
2023-12-28 12:30:00,273.86,274.0,273.86,274.0,800.0,273.86,274.0,273.86,274.0,800.0
2023-12-28 12:40:00,274.03,274.1,273.9,273.94,3947.0,274.03,274.1,273.9,273.94,3947.0
2023-12-28 12:50:00,273.94,274.29,273.9,274.15,4984.0,273.94,274.29,273.9,274.15,4984.0
2023-12-28 13:00:00,274.16,274.16,273.53,273.75,7486.0,274.16,274.16,273.53,273.75,7486.0
2023-12-28 13:10:00,273.82,273.92,273.46,273.73,1500.0,273.82,273.92,273.46,273.73,1500.0
2023-12-28 13:20:00,273.6,273.71,273.54,273.66,2937.0,273.6,273.71,273.54,273.66,2937.0
2023-12-28 13:30:00,273.72,273.94,273.67,273.79,6050.0,273.72,273.94,273.67,273.79,6050.0
2023-12-28 13:40:00,273.73,273.8,273.58,273.7,954.0,273.73,273.8,273.58,273.7,954.0
2023-12-28 13:50:00,273.76,273.77,273.19,273.34,10240.0,273.76,273.77,273.19,273.34,10240.0
2023-12-28 14:00:00,273.41,273.75,273.01,273.01,37556.0,273.41,273.75,273.01,273.01,37556.0
2023-12-28 14:10:00,273.02,273.48,273.01,273.31,69484.0,273.02,273.48,273.01,273.31,69484.0
2023-12-28 14:20:00,273.31,274.0,273.31,273.94,3300.0,273.31,274.0,273.31,273.94,3300.0
2023-12-28 14:30:00,273.95,274.29,273.89,274.25,3030.0,273.95,274.29,273.89,274.25,3030.0
2023-12-28 14:40:00,274.34,274.54,274.25,274.51,2654.0,274.34,274.54,274.25,274.51,2654.0
2023-12-28 14:50:00,274.46,274.5,274.3,274.43,2817.0,274.46,274.5,274.3,274.43,2817.0
2023-12-28 15:00:00,274.37,274.37,273.86,274.09,2920.0,274.37,274.37,273.86,274.09,2920.0
2023-12-28 15:10:00,274.1,274.11,273.76,273.99,3101.0,274.1,274.11,273.76,273.99,3101.0
2023-12-28 15:20:00,273.86,273.92,273.7,273.92,1502.0,273.86,273.92,273.7,273.92,1502.0
2023-12-28 15:30:00,273.96,274.1,273.81,273.91,6681.0,273.96,274.1,273.81,273.91,6681.0
2023-12-28 15:40:00,273.98,274.23,273.82,273.94,13563.0,273.98,274.23,273.82,273.94,13563.0
2023-12-28 15:50:00,273.88,274.03,273.11,273.24,63387.0,273.88,274.03,273.11,273.24,63387.0
2023-12-29 09:30:00,273.44,274.72,271.98,273.69,20348.0,273.44,274.72,271.98,273.69,20348.0
2023-12-29 09:40:00,272.77,273.22,272.76,272.81,1724.0,272.77,273.22,272.76,272.81,1724.0
2023-12-29 09:50:00,273.01,273.55,272.92,273.55,3094.0,273.01,273.55,272.92,273.55,3094.0
2023-12-29 10:00:00,273.65,273.7,273.05,273.35,3575.0,273.65,273.7,273.05,273.35,3575.0
2023-12-29 10:10:00,273.23,273.23,272.8,273.18,1874.0,273.23,273.23,272.8,273.18,1874.0
2023-12-29 10:20:00,273.0,273.35,272.96,273.34,2300.0,273.0,273.35,272.96,273.34,2300.0
2023-12-29 10:30:00,273.38,273.59,273.09,273.35,2774.0,273.38,273.59,273.09,273.35,2774.0
2023-12-29 10:40:00,273.07,273.24,272.08,272.08,1900.0,273.07,273.24,272.08,272.08,1900.0
2023-12-29 10:50:00,271.87,272.43,271.87,272.28,2215.0,271.87,272.43,271.87,272.28,2215.0
2023-12-29 11:00:00,272.32,272.49,271.91,272.08,4213.0,272.32,272.49,271.91,272.08,4213.0
2023-12-29 11:10:00,272.0,272.0,271.01,271.41,3625.0,272.0,272.0,271.01,271.41,3625.0
2023-12-29 11:20:00,271.32,271.33,270.86,270.86,3961.0,271.32,271.33,270.86,270.86,3961.0
2023-12-29 11:30:00,270.98,271.3,270.93,271.3,2425.0,270.98,271.3,270.93,271.3,2425.0
2023-12-29 11:40:00,271.31,271.7,271.28,271.7,2728.0,271.31,271.7,271.28,271.7,2728.0
2023-12-29 11:50:00,271.79,271.79,271.46,271.47,2648.0,271.79,271.79,271.46,271.47,2648.0
2023-12-29 12:00:00,271.52,271.66,271.35,271.57,2531.0,271.52,271.66,271.35,271.57,2531.0
2023-12-29 12:10:00,271.44,271.52,271.33,271.41,5980.0,271.44,271.52,271.33,271.41,5980.0
2023-12-29 12:20:00,271.45,271.45,271.11,271.31,3505.0,271.45,271.45,271.11,271.31,3505.0
2023-12-29 12:30:00,271.25,271.74,271.25,271.56,2057.0,271.25,271.74,271.25,271.56,2057.0
2023-12-29 12:40:00,271.56,271.95,271.49,271.79,3310.0,271.56,271.95,271.49,271.79,3310.0
2023-12-29 12:50:00,271.86,272.41,271.86,272.16,5748.0,271.86,272.41,271.86,272.16,5748.0
2023-12-29 13:00:00,272.18,272.69,272.16,272.49,9424.0,272.18,272.69,272.16,272.49,9424.0
2023-12-29 13:10:00,272.25,272.29,271.65,271.65,2935.0,272.25,272.29,271.65,271.65,2935.0
2023-12-29 13:20:00,271.65,271.88,271.59,271.65,4813.0,271.65,271.88,271.59,271.65,4813.0
2023-12-29 13:30:00,271.64,272.16,271.64,272.13,5980.0,271.64,272.16,271.64,272.13,5980.0
2023-12-29 13:40:00,272.14,272.38,272.07,272.38,4483.0,272.14,272.38,272.07,272.38,4483.0
2023-12-29 13:50:00,272.2,272.22,271.88,272.13,1786.0,272.2,272.22,271.88,272.13,1786.0
2023-12-29 14:00:00,272.13,272.35,272.07,272.07,3279.0,272.13,272.35,272.07,272.07,3279.0
2023-12-29 14:10:00,272.12,272.28,272.03,272.1,3375.0,272.12,272.28,272.03,272.1,3375.0
2023-12-29 14:20:00,272.18,272.26,271.98,272.03,2600.0,272.18,272.26,271.98,272.03,2600.0
2023-12-29 14:30:00,272.12,272.25,272.0,272.14,2707.0,272.12,272.25,272.0,272.14,2707.0
2023-12-29 14:40:00,272.15,272.3,272.13,272.28,4460.0,272.15,272.3,272.13,272.28,4460.0
2023-12-29 14:50:00,272.3,272.37,272.2,272.25,2782.0,272.3,272.37,272.2,272.25,2782.0
2023-12-29 15:00:00,272.33,272.58,272.06,272.58,4870.0,272.33,272.58,272.06,272.58,4870.0
2023-12-29 15:10:00,272.63,272.63,272.29,272.36,2841.0,272.63,272.63,272.29,272.36,2841.0
2023-12-29 15:20:00,272.16,272.24,271.97,272.24,2641.0,272.16,272.24,271.97,272.24,2641.0
2023-12-29 15:30:00,272.3,272.3,272.02,272.22,5099.0,272.3,272.3,272.02,272.22,5099.0
2023-12-29 15:40:00,272.24,272.37,272.12,272.16,8415.0,272.24,272.37,272.12,272.16,8415.0
2023-12-29 15:50:00,272.14,272.64,271.62,272.46,77087.0,272.14,272.64,271.62,272.46,77087.0
2024-01-02 09:30:00,269.56,269.57,264.43,266.81,76466.0,269.56,269.57,264.43,266.81,76466.0
2024-01-02 09:40:00,266.5,267.06,263.62,263.88,31882.0,266.5,267.06,263.62,263.88,31882.0
2024-01-02 09:50:00,264.0,264.85,263.8,264.83,27573.0,264.0,264.85,263.8,264.83,27573.0
2024-01-02 10:00:00,265.06,265.16,263.66,263.86,19848.0,265.06,265.16,263.66,263.86,19848.0
2024-01-02 10:10:00,263.75,264.3,262.81,262.81,20582.0,263.75,264.3,262.81,262.81,20582.0
2024-01-02 10:20:00,262.78,263.32,262.31,262.56,23344.0,262.78,263.32,262.31,262.56,23344.0
2024-01-02 10:30:00,262.42,262.9,262.09,262.54,20400.0,262.42,262.9,262.09,262.54,20400.0
2024-01-02 10:40:00,262.32,262.33,260.75,260.78,19668.0,262.32,262.33,260.75,260.78,19668.0
2024-01-02 10:50:00,260.81,261.95,260.28,261.95,39672.0,260.81,261.95,260.28,261.95,39672.0
2024-01-02 11:00:00,261.95,262.65,261.74,262.65,19769.0,261.95,262.65,261.74,262.65,19769.0
2024-01-02 11:10:00,262.65,263.02,262.17,262.76,17264.0,262.65,263.02,262.17,262.76,17264.0
2024-01-02 11:20:00,262.58,262.73,261.96,262.6,8789.0,262.58,262.73,261.96,262.6,8789.0
2024-01-02 11:30:00,262.64,263.01,262.64,262.82,14142.0,262.64,263.01,262.64,262.82,14142.0
2024-01-02 11:40:00,262.74,263.2,262.74,263.0,7652.0,262.74,263.2,262.74,263.0,7652.0
2024-01-02 11:50:00,263.0,263.41,262.83,263.32,19980.0,263.0,263.41,262.83,263.32,19980.0
2024-01-02 12:00:00,263.36,263.49,263.15,263.38,14072.0,263.36,263.49,263.15,263.38,14072.0
2024-01-02 12:10:00,263.19,263.31,262.36,262.55,9680.0,263.19,263.31,262.36,262.55,9680.0
2024-01-02 12:20:00,262.68,263.28,262.65,263.13,7060.0,262.68,263.28,262.65,263.13,7060.0
2024-01-02 12:30:00,263.18,263.38,263.04,263.38,2940.0,263.18,263.38,263.04,263.38,2940.0
2024-01-02 12:40:00,263.61,263.72,262.72,262.73,12988.0,263.61,263.72,262.72,262.73,12988.0
2024-01-02 12:50:00,262.7,262.72,262.13,262.31,9349.0,262.7,262.72,262.13,262.31,9349.0
2024-01-02 13:00:00,262.26,262.52,262.17,262.43,7904.0,262.26,262.52,262.17,262.43,7904.0
2024-01-02 13:10:00,262.37,262.8,262.37,262.79,6475.0,262.37,262.8,262.37,262.79,6475.0
2024-01-02 13:20:00,262.82,263.21,262.82,263.18,9183.0,262.82,263.21,262.82,263.18,9183.0
2024-01-02 13:30:00,263.16,263.49,263.1,263.48,9197.0,263.16,263.49,263.1,263.48,9197.0
2024-01-02 13:40:00,263.44,263.53,263.16,263.16,7953.0,263.44,263.53,263.16,263.16,7953.0
2024-01-02 13:50:00,263.12,263.2,262.58,262.75,12402.0,263.12,263.2,262.58,262.75,12402.0
2024-01-02 14:00:00,262.72,263.0,262.1,262.38,8382.0,262.72,263.0,262.1,262.38,8382.0
2024-01-02 14:10:00,262.38,262.95,262.38,262.74,6314.0,262.38,262.95,262.38,262.74,6314.0
2024-01-02 14:20:00,262.62,263.52,262.62,263.52,9096.0,262.62,263.52,262.62,263.52,9096.0
2024-01-02 14:30:00,263.25,263.64,263.18,263.33,10589.0,263.25,263.64,263.18,263.33,10589.0
2024-01-02 14:40:00,263.23,263.4,262.72,262.72,3858.0,263.23,263.4,262.72,262.72,3858.0
2024-01-02 14:50:00,262.62,262.74,262.26,262.38,7946.0,262.62,262.74,262.26,262.38,7946.0
2024-01-02 15:00:00,262.35,262.38,261.35,261.76,7960.0,262.35,262.38,261.35,261.76,7960.0
2024-01-02 15:10:00,261.63,261.8,261.37,261.56,14368.0,261.63,261.8,261.37,261.56,14368.0
2024-01-02 15:20:00,261.57,262.06,261.35,262.03,13227.0,261.57,262.06,261.35,262.03,13227.0
2024-01-02 15:30:00,261.99,262.25,261.92,262.17,13694.0,261.99,262.25,261.92,262.17,13694.0
2024-01-02 15:40:00,262.1,262.58,261.96,262.35,17785.0,262.1,262.58,261.96,262.35,17785.0
2024-01-02 15:50:00,262.6,263.21,262.29,262.9,75953.0,262.6,263.21,262.29,262.9,75953.0
2024-01-03 09:30:00,260.77,262.0,259.7,261.06,39753.0,260.77,262.0,259.7,261.06,39753.0
2024-01-03 09:40:00,261.51,261.53,260.58,260.87,10234.0,261.51,261.53,260.58,260.87,10234.0
2024-01-03 09:50:00,261.05,261.05,259.0,259.73,23014.0,261.05,261.05,259.0,259.73,23014.0
2024-01-03 10:00:00,259.63,260.43,259.21,259.22,15261.0,259.63,260.43,259.21,259.22,15261.0
2024-01-03 10:10:00,259.12,259.43,258.64,258.86,12862.0,259.12,259.43,258.64,258.86,12862.0
2024-01-03 10:20:00,258.85,259.64,258.53,259.28,10288.0,258.85,259.64,258.53,259.28,10288.0
2024-01-03 10:30:00,259.23,259.28,258.46,258.6,7941.0,259.23,259.28,258.46,258.6,7941.0
2024-01-03 10:40:00,258.59,259.2,258.59,258.94,19136.0,258.59,259.2,258.59,258.94,19136.0
2024-01-03 10:50:00,258.95,259.5,258.87,259.35,11341.0,258.95,259.5,258.87,259.35,11341.0
2024-01-03 11:00:00,259.53,259.9,259.17,259.3,7402.0,259.53,259.9,259.17,259.3,7402.0
2024-01-03 11:10:00,259.38,259.41,258.97,259.06,4958.0,259.38,259.41,258.97,259.06,4958.0
2024-01-03 11:20:00,259.07,259.26,258.76,259.22,12189.0,259.07,259.26,258.76,259.22,12189.0
2024-01-03 11:30:00,259.06,259.39,259.01,259.16,14191.0,259.06,259.39,259.01,259.16,14191.0
2024-01-03 11:40:00,259.24,259.46,258.8,258.81,38298.0,259.24,259.46,258.8,258.81,38298.0
2024-01-03 11:50:00,258.79,258.79,258.02,258.26,8504.0,258.79,258.79,258.02,258.26,8504.0
2024-01-03 12:00:00,258.12,258.56,257.87,258.02,13080.0,258.12,258.56,257.87,258.02,13080.0
2024-01-03 12:10:00,258.0,258.19,257.94,258.12,18014.0,258.0,258.19,257.94,258.12,18014.0
2024-01-03 12:20:00,258.02,258.21,257.93,258.2,6236.0,258.02,258.21,257.93,258.2,6236.0
2024-01-03 12:30:00,258.29,258.42,257.9,257.95,9828.0,258.29,258.42,257.9,257.95,9828.0
2024-01-03 12:40:00,257.85,257.87,257.56,257.86,13399.0,257.85,257.87,257.56,257.86,13399.0
2024-01-03 12:50:00,257.75,257.93,257.65,257.82,8296.0,257.75,257.93,257.65,257.82,8296.0
2024-01-03 13:00:00,257.89,258.0,257.25,257.38,5385.0,257.89,258.0,257.25,257.38,5385.0
2024-01-03 13:10:00,257.43,257.71,257.3,257.3,8111.0,257.43,257.71,257.3,257.3,8111.0
2024-01-03 13:20:00,257.27,257.48,257.18,257.25,2027.0,257.27,257.48,257.18,257.25,2027.0
2024-01-03 13:30:00,257.39,257.59,257.17,257.59,5773.0,257.39,257.59,257.17,257.59,5773.0
2024-01-03 13:40:00,257.63,257.63,257.31,257.36,5255.0,257.63,257.63,257.31,257.36,5255.0
2024-01-03 13:50:00,257.37,257.56,257.21,257.53,8763.0,257.37,257.56,257.21,257.53,8763.0
2024-01-03 14:00:00,257.41,257.81,256.89,257.47,8253.0,257.41,257.81,256.89,257.47,8253.0
2024-01-03 14:10:00,257.47,257.55,256.6,257.14,6652.0,257.47,257.55,256.6,257.14,6652.0
2024-01-03 14:20:00,257.05,257.86,256.8,257.67,14027.0,257.05,257.86,256.8,257.67,14027.0
2024-01-03 14:30:00,257.58,257.88,257.21,257.58,6671.0,257.58,257.88,257.21,257.58,6671.0
2024-01-03 14:40:00,257.69,258.26,257.47,257.94,4606.0,257.69,258.26,257.47,257.94,4606.0
2024-01-03 14:50:00,257.85,258.01,257.58,257.58,3661.0,257.85,258.01,257.58,257.58,3661.0
2024-01-03 15:00:00,257.71,257.74,257.0,257.11,8520.0,257.71,257.74,257.0,257.11,8520.0
2024-01-03 15:10:00,257.2,257.51,257.04,257.15,11573.0,257.2,257.51,257.04,257.15,11573.0
2024-01-03 15:20:00,257.14,257.22,256.84,257.07,5621.0,257.14,257.22,256.84,257.07,5621.0
2024-01-03 15:30:00,257.14,257.43,257.09,257.25,9744.0,257.14,257.43,257.09,257.25,9744.0
2024-01-03 15:40:00,257.32,257.36,256.85,257.01,8483.0,257.32,257.36,256.85,257.01,8483.0
2024-01-03 15:50:00,256.94,257.46,256.77,257.27,48915.0,256.94,257.46,256.77,257.27,48915.0
2024-01-04 09:30:00,257.11,259.57,256.6,257.82,35161.0,257.11,259.57,256.6,257.82,35161.0
2024-01-04 09:40:00,257.77,257.93,256.07,257.06,8456.0,257.77,257.93,256.07,257.06,8456.0
2024-01-04 09:50:00,257.19,257.89,256.51,256.58,11823.0,257.19,257.89,256.51,256.58,11823.0
2024-01-04 10:00:00,256.58,258.0,256.36,257.74,6065.0,256.58,258.0,256.36,257.74,6065.0
2024-01-04 10:10:00,257.81,258.59,257.59,258.07,6985.0,257.81,258.59,257.59,258.07,6985.0
2024-01-04 10:20:00,258.24,258.24,257.33,257.57,4172.0,258.24,258.24,257.33,257.57,4172.0
2024-01-04 10:30:00,257.64,257.83,257.12,257.43,8254.0,257.64,257.83,257.12,257.43,8254.0
2024-01-04 10:40:00,257.3,257.4,256.85,257.2,3225.0,257.3,257.4,256.85,257.2,3225.0
2024-01-04 10:50:00,257.15,257.9,256.97,257.27,11402.0,257.15,257.9,256.97,257.27,11402.0
2024-01-04 11:00:00,257.25,257.66,257.18,257.19,5860.0,257.25,257.66,257.18,257.19,5860.0
2024-01-04 11:10:00,257.25,257.75,257.25,257.51,4657.0,257.25,257.75,257.25,257.51,4657.0
2024-01-04 11:20:00,257.53,258.03,257.35,257.35,14832.0,257.53,258.03,257.35,257.35,14832.0
2024-01-04 11:30:00,257.48,257.97,257.15,257.64,24677.0,257.48,257.97,257.15,257.64,24677.0
2024-01-04 11:40:00,257.63,257.64,257.39,257.48,10842.0,257.63,257.64,257.39,257.48,10842.0
2024-01-04 11:50:00,257.37,257.37,257.01,257.16,3467.0,257.37,257.37,257.01,257.16,3467.0
2024-01-04 12:00:00,257.02,257.02,256.66,256.66,2364.0,257.02,257.02,256.66,256.66,2364.0
2024-01-04 12:10:00,256.59,257.31,256.59,257.08,11656.0,256.59,257.31,256.59,257.08,11656.0
2024-01-04 12:20:00,257.27,257.61,257.23,257.56,5870.0,257.27,257.61,257.23,257.56,5870.0
2024-01-04 12:30:00,257.56,257.59,257.17,257.38,13491.0,257.56,257.59,257.17,257.38,13491.0
2024-01-04 12:40:00,257.38,257.43,256.63,256.71,6162.0,257.38,257.43,256.63,256.71,6162.0
2024-01-04 12:50:00,256.83,257.19,256.69,257.06,3316.0,256.83,257.19,256.69,257.06,3316.0
2024-01-04 13:00:00,257.07,257.13,256.91,257.08,4226.0,257.07,257.13,256.91,257.08,4226.0
2024-01-04 13:10:00,257.09,257.27,256.93,257.11,20171.0,257.09,257.27,256.93,257.11,20171.0
2024-01-04 13:20:00,257.11,257.22,256.96,256.98,1680.0,257.11,257.22,256.96,256.98,1680.0
2024-01-04 13:30:00,257.01,257.05,256.83,256.89,4506.0,257.01,257.05,256.83,256.89,4506.0
2024-01-04 13:40:00,256.89,256.97,256.83,256.94,2686.0,256.89,256.97,256.83,256.94,2686.0
2024-01-04 13:50:00,256.97,256.98,256.61,256.65,5564.0,256.97,256.98,256.61,256.65,5564.0
2024-01-04 14:00:00,256.57,256.8,256.52,256.67,6848.0,256.57,256.8,256.52,256.67,6848.0
2024-01-04 14:10:00,256.67,257.0,256.52,256.66,9689.0,256.67,257.0,256.52,256.66,9689.0
2024-01-04 14:20:00,256.66,256.83,256.54,256.63,5664.0,256.66,256.83,256.54,256.63,5664.0
2024-01-04 14:30:00,256.62,256.63,256.37,256.45,4947.0,256.62,256.63,256.37,256.45,4947.0
2024-01-04 14:40:00,256.44,256.47,256.04,256.27,6026.0,256.44,256.47,256.04,256.27,6026.0
2024-01-04 14:50:00,256.37,256.63,256.24,256.42,8602.0,256.37,256.63,256.24,256.42,8602.0
2024-01-04 15:00:00,256.44,256.71,256.32,256.61,4868.0,256.44,256.71,256.32,256.61,4868.0
2024-01-04 15:10:00,256.62,256.68,256.22,256.3,9217.0,256.62,256.68,256.22,256.3,9217.0
2024-01-04 15:20:00,256.21,256.38,256.1,256.38,9795.0,256.21,256.38,256.1,256.38,9795.0
2024-01-04 15:30:00,256.38,256.83,256.34,256.55,10211.0,256.38,256.83,256.34,256.55,10211.0
2024-01-04 15:40:00,256.64,256.64,256.31,256.35,13073.0,256.64,256.64,256.31,256.35,13073.0
2024-01-04 15:50:00,256.27,256.44,255.62,255.92,69709.0,256.27,256.44,255.62,255.92,69709.0
2024-01-05 09:30:00,255.0,257.04,254.49,255.52,25123.0,255.0,257.04,254.49,255.52,25123.0
2024-01-05 09:40:00,254.87,255.88,254.87,255.36,6186.0,254.87,255.88,254.87,255.36,6186.0
2024-01-05 09:50:00,255.3,255.69,254.85,254.85,7673.0,255.3,255.69,254.85,254.85,7673.0
2024-01-05 10:00:00,255.21,256.93,255.13,256.23,19765.0,255.21,256.93,255.13,256.23,19765.0
2024-01-05 10:10:00,256.15,256.34,255.14,256.05,14703.0,256.15,256.34,255.14,256.05,14703.0
2024-01-05 10:20:00,255.9,256.04,255.38,255.67,7750.0,255.9,256.04,255.38,255.67,7750.0
2024-01-05 10:30:00,255.58,257.42,255.53,257.23,19307.0,255.58,257.42,255.53,257.23,19307.0
2024-01-05 10:40:00,257.22,257.29,256.8,257.09,15189.0,257.22,257.29,256.8,257.09,15189.0
2024-01-05 10:50:00,256.92,257.3,256.68,257.15,16955.0,256.92,257.3,256.68,257.15,16955.0
2024-01-05 11:00:00,257.04,257.26,256.56,257.03,10469.0,257.04,257.26,256.56,257.03,10469.0
2024-01-05 11:10:00,256.93,257.09,255.89,255.96,13641.0,256.93,257.09,255.89,255.96,13641.0
2024-01-05 11:20:00,255.83,255.93,255.4,255.61,5419.0,255.83,255.93,255.4,255.61,5419.0
2024-01-05 11:30:00,255.73,256.04,255.63,256.04,10026.0,255.73,256.04,255.63,256.04,10026.0
2024-01-05 11:40:00,255.99,256.07,255.78,255.78,6870.0,255.99,256.07,255.78,255.78,6870.0
2024-01-05 11:50:00,256.04,256.07,255.66,255.69,5638.0,256.04,256.07,255.66,255.69,5638.0
2024-01-05 12:00:00,255.69,255.73,254.81,254.82,9060.0,255.69,255.73,254.81,254.82,9060.0
2024-01-05 12:10:00,254.82,255.12,254.68,254.78,4911.0,254.82,255.12,254.68,254.78,4911.0
2024-01-05 12:20:00,254.8,254.91,254.42,254.42,2568.0,254.8,254.91,254.42,254.42,2568.0
2024-01-05 12:30:00,254.52,254.74,254.32,254.51,4235.0,254.52,254.74,254.32,254.51,4235.0
2024-01-05 12:40:00,254.62,254.7,254.38,254.38,3202.0,254.62,254.7,254.38,254.38,3202.0
2024-01-05 12:50:00,254.55,254.66,254.43,254.64,1718.0,254.55,254.66,254.43,254.64,1718.0
2024-01-05 13:00:00,254.54,254.66,254.0,254.3,27235.0,254.54,254.66,254.0,254.3,27235.0
2024-01-05 13:10:00,254.33,254.42,253.69,253.69,14702.0,254.33,254.42,253.69,253.69,14702.0
2024-01-05 13:20:00,253.77,255.09,253.4,254.75,47288.0,253.77,255.09,253.4,254.75,47288.0
2024-01-05 13:30:00,254.76,255.17,254.5,255.05,13414.0,254.76,255.17,254.5,255.05,13414.0
2024-01-05 13:40:00,254.83,254.83,254.1,254.14,28419.0,254.83,254.83,254.1,254.14,28419.0
2024-01-05 13:50:00,254.11,254.55,253.64,253.66,14608.0,254.11,254.55,253.64,253.66,14608.0
2024-01-05 14:00:00,253.67,253.83,252.52,253.05,32767.0,253.67,253.83,252.52,253.05,32767.0
2024-01-05 14:10:00,252.9,253.46,252.43,252.91,26934.0,252.9,253.46,252.43,252.91,26934.0
2024-01-05 14:20:00,252.78,253.34,252.68,252.76,9680.0,252.78,253.34,252.68,252.76,9680.0
2024-01-05 14:30:00,252.77,253.68,252.76,253.64,19811.0,252.77,253.68,252.76,253.64,19811.0
2024-01-05 14:40:00,253.48,253.48,253.1,253.2,8492.0,253.48,253.48,253.1,253.2,8492.0
2024-01-05 14:50:00,253.12,253.12,252.67,252.8,18444.0,253.12,253.12,252.67,252.8,18444.0
2024-01-05 15:00:00,252.83,253.29,252.28,252.4,27730.0,252.83,253.29,252.28,252.4,27730.0
2024-01-05 15:10:00,252.43,252.44,251.94,252.0,18810.0,252.43,252.44,251.94,252.0,18810.0
2024-01-05 15:20:00,252.02,252.3,252.0,252.2,24492.0,252.02,252.3,252.0,252.2,24492.0
2024-01-05 15:30:00,252.15,252.43,252.04,252.34,24253.0,252.15,252.43,252.04,252.34,24253.0
2024-01-05 15:40:00,252.32,252.83,252.25,252.83,27511.0,252.32,252.83,252.25,252.83,27511.0
2024-01-05 15:50:00,252.9,253.08,252.53,252.72,106025.0,252.9,253.08,252.53,252.72,106025.0
2024-01-08 09:30:00,254.9,257.33,253.72,256.73,57243.0,254.9,257.33,253.72,256.73,57243.0
2024-01-08 09:40:00,256.61,257.95,256.52,257.69,20562.0,256.61,257.95,256.52,257.69,20562.0
2024-01-08 09:50:00,257.7,258.82,256.89,258.74,14035.0,257.7,258.82,256.89,258.74,14035.0
2024-01-08 10:00:00,258.67,259.96,258.67,259.92,24592.0,258.67,259.96,258.67,259.92,24592.0
2024-01-08 10:10:00,259.84,259.87,258.81,259.4,14645.0,259.84,259.87,258.81,259.4,14645.0
2024-01-08 10:20:00,259.43,259.54,258.77,259.17,10128.0,259.43,259.54,258.77,259.17,10128.0
2024-01-08 10:30:00,259.24,259.26,258.28,258.42,11150.0,259.24,259.26,258.28,258.42,11150.0
2024-01-08 10:40:00,258.42,258.88,258.31,258.68,15373.0,258.42,258.88,258.31,258.68,15373.0
2024-01-08 10:50:00,258.69,259.64,258.58,259.5,31130.0,258.69,259.64,258.58,259.5,31130.0
2024-01-08 11:00:00,259.5,259.71,259.18,259.46,27277.0,259.5,259.71,259.18,259.46,27277.0
2024-01-08 11:10:00,259.36,259.81,259.21,259.77,22873.0,259.36,259.81,259.21,259.77,22873.0
2024-01-08 11:20:00,259.78,259.93,259.01,259.06,13199.0,259.78,259.93,259.01,259.06,13199.0
2024-01-08 11:30:00,259.02,259.56,258.88,259.41,21186.0,259.02,259.56,258.88,259.41,21186.0
2024-01-08 11:40:00,259.41,259.56,258.99,259.55,17835.0,259.41,259.56,258.99,259.55,17835.0
2024-01-08 11:50:00,259.5,259.82,259.22,259.75,11960.0,259.5,259.82,259.22,259.75,11960.0
2024-01-08 12:00:00,259.83,259.94,259.54,259.77,18016.0,259.83,259.94,259.54,259.77,18016.0
2024-01-08 12:10:00,259.77,259.82,259.54,259.82,7310.0,259.77,259.82,259.54,259.82,7310.0
2024-01-08 12:20:00,259.82,259.92,259.47,259.5,22438.0,259.82,259.92,259.47,259.5,22438.0
2024-01-08 12:30:00,259.5,259.62,259.41,259.49,25554.0,259.5,259.62,259.41,259.49,25554.0
2024-01-08 12:40:00,259.4,260.53,259.4,260.53,34171.0,259.4,260.53,259.4,260.53,34171.0
2024-01-08 12:50:00,260.5,260.51,259.72,259.79,22090.0,260.5,260.51,259.72,259.79,22090.0
2024-01-08 13:00:00,259.85,260.33,259.77,260.33,40917.0,259.85,260.33,259.77,260.33,40917.0
2024-01-08 13:10:00,260.21,260.44,259.96,260.28,10175.0,260.21,260.44,259.96,260.28,10175.0
2024-01-08 13:20:00,260.21,260.47,259.98,259.98,35064.0,260.21,260.47,259.98,259.98,35064.0
2024-01-08 13:30:00,259.84,260.11,259.8,260.03,7604.0,259.84,260.11,259.8,260.03,7604.0
2024-01-08 13:40:00,260.03,260.1,259.86,260.03,5864.0,260.03,260.1,259.86,260.03,5864.0
2024-01-08 13:50:00,260.03,261.04,259.99,261.04,24693.0,260.03,261.04,259.99,261.04,24693.0
2024-01-08 14:00:00,261.01,261.09,260.37,260.56,32697.0,261.01,261.09,260.37,260.56,32697.0
2024-01-08 14:10:00,260.56,260.56,260.16,260.19,19462.0,260.56,260.56,260.16,260.19,19462.0
2024-01-08 14:20:00,260.25,260.57,260.13,260.56,27345.0,260.25,260.57,260.13,260.56,27345.0
2024-01-08 14:30:00,260.57,261.37,260.57,261.37,17244.0,260.57,261.37,260.57,261.37,17244.0
2024-01-08 14:40:00,261.4,261.73,261.29,261.69,11614.0,261.4,261.73,261.29,261.69,11614.0
2024-01-08 14:50:00,261.63,261.79,261.45,261.54,15665.0,261.63,261.79,261.45,261.54,15665.0
2024-01-08 15:00:00,261.37,261.75,261.19,261.44,6677.0,261.37,261.75,261.19,261.44,6677.0
2024-01-08 15:10:00,261.55,261.63,261.33,261.54,12763.0,261.55,261.63,261.33,261.54,12763.0
2024-01-08 15:20:00,261.57,261.69,261.45,261.49,20101.0,261.57,261.69,261.45,261.49,20101.0
2024-01-08 15:30:00,261.54,262.13,261.54,261.99,29115.0,261.54,262.13,261.54,261.99,29115.0
2024-01-08 15:40:00,262.02,262.08,261.33,261.43,31338.0,262.02,262.08,261.33,261.43,31338.0
2024-01-08 15:50:00,261.45,262.0,261.44,261.91,133392.0,261.45,262.0,261.44,261.91,133392.0
2024-01-09 09:30:00,259.5,261.84,258.88,260.61,32324.0,259.5,261.84,258.88,260.61,32324.0
2024-01-09 09:40:00,259.81,260.43,258.71,259.78,10711.0,259.81,260.43,258.71,259.78,10711.0
2024-01-09 09:50:00,260.0,260.99,259.92,260.99,17741.0,260.0,260.99,259.92,260.99,17741.0
2024-01-09 10:00:00,260.94,262.1,260.38,261.83,14879.0,260.94,262.1,260.38,261.83,14879.0
2024-01-09 10:10:00,262.17,262.55,261.78,262.45,16460.0,262.17,262.55,261.78,262.45,16460.0
2024-01-09 10:20:00,262.45,263.0,262.33,262.41,15853.0,262.45,263.0,262.33,262.41,15853.0
2024-01-09 10:30:00,262.63,262.78,262.12,262.63,9563.0,262.63,262.78,262.12,262.63,9563.0
2024-01-09 10:40:00,262.5,263.08,262.36,263.07,14250.0,262.5,263.08,262.36,263.07,14250.0
2024-01-09 10:50:00,262.74,262.99,261.96,261.97,7762.0,262.74,262.99,261.96,261.97,7762.0
2024-01-09 11:00:00,262.27,262.71,262.1,262.11,8300.0,262.27,262.71,262.1,262.11,8300.0
2024-01-09 11:10:00,262.11,262.7,261.9,262.7,20832.0,262.11,262.7,261.9,262.7,20832.0
2024-01-09 11:20:00,262.62,263.14,262.42,262.98,7723.0,262.62,263.14,262.42,262.98,7723.0
2024-01-09 11:30:00,263.08,263.29,262.99,263.03,13599.0,263.08,263.29,262.99,263.03,13599.0
2024-01-09 11:40:00,262.98,263.05,262.66,262.9,9011.0,262.98,263.05,262.66,262.9,9011.0
2024-01-09 11:50:00,263.01,263.95,262.98,263.89,12485.0,263.01,263.95,262.98,263.89,12485.0
2024-01-09 12:00:00,264.35,264.35,263.93,264.29,12098.0,264.35,264.35,263.93,264.29,12098.0
2024-01-09 12:10:00,264.19,264.34,263.99,264.08,6029.0,264.19,264.34,263.99,264.08,6029.0
2024-01-09 12:20:00,264.11,264.17,263.78,263.91,3469.0,264.11,264.17,263.78,263.91,3469.0
2024-01-09 12:30:00,263.81,263.96,263.36,263.57,4874.0,263.81,263.96,263.36,263.57,4874.0
2024-01-09 12:40:00,263.25,263.47,263.14,263.47,2400.0,263.25,263.47,263.14,263.47,2400.0
2024-01-09 12:50:00,263.44,264.03,263.44,264.03,4103.0,263.44,264.03,263.44,264.03,4103.0
2024-01-09 13:00:00,263.83,264.27,263.5,263.56,4452.0,263.83,264.27,263.5,263.56,4452.0
2024-01-09 13:10:00,263.54,263.88,263.54,263.62,2120.0,263.54,263.88,263.54,263.62,2120.0
2024-01-09 13:20:00,263.62,263.68,263.13,263.21,6180.0,263.62,263.68,263.13,263.21,6180.0
2024-01-09 13:30:00,263.11,263.11,262.64,262.92,4708.0,263.11,263.11,262.64,262.92,4708.0
2024-01-09 13:40:00,262.82,263.13,262.68,263.13,4812.0,262.82,263.13,262.68,263.13,4812.0
2024-01-09 13:50:00,263.13,263.63,263.13,263.35,6121.0,263.13,263.63,263.13,263.35,6121.0
2024-01-09 14:00:00,263.31,263.45,263.16,263.42,4048.0,263.31,263.45,263.16,263.42,4048.0
2024-01-09 14:10:00,263.33,263.37,262.72,262.72,4947.0,263.33,263.37,262.72,262.72,4947.0
2024-01-09 14:20:00,262.68,262.96,262.19,262.19,4463.0,262.68,262.96,262.19,262.19,4463.0
2024-01-09 14:30:00,262.31,262.41,261.71,261.71,5652.0,262.31,262.41,261.71,261.71,5652.0
2024-01-09 14:40:00,261.82,261.92,261.49,261.77,7731.0,261.82,261.92,261.49,261.77,7731.0
2024-01-09 14:50:00,261.82,261.96,261.61,261.82,7652.0,261.82,261.96,261.61,261.82,7652.0
2024-01-09 15:00:00,261.91,262.03,261.48,261.61,5668.0,261.91,262.03,261.48,261.61,5668.0
2024-01-09 15:10:00,261.63,261.85,261.46,261.85,12629.0,261.63,261.85,261.46,261.85,12629.0
2024-01-09 15:20:00,261.78,261.97,261.72,261.91,9989.0,261.78,261.97,261.72,261.91,9989.0
2024-01-09 15:30:00,261.92,261.94,261.25,261.41,4674.0,261.92,261.94,261.25,261.41,4674.0
2024-01-09 15:40:00,261.37,261.44,261.02,261.14,9252.0,261.37,261.44,261.02,261.14,9252.0
2024-01-09 15:50:00,261.0,261.96,260.68,261.74,80241.0,261.0,261.96,260.68,261.74,80241.0
2024-01-10 09:30:00,262.6,266.21,262.1,262.21,35540.0,262.6,266.21,262.1,262.21,35540.0
2024-01-10 09:40:00,262.12,262.12,261.16,261.61,7068.0,262.12,262.12,261.16,261.61,7068.0
2024-01-10 09:50:00,261.73,261.87,260.93,261.17,14494.0,261.73,261.87,260.93,261.17,14494.0
2024-01-10 10:00:00,261.04,261.52,260.76,261.34,19575.0,261.04,261.52,260.76,261.34,19575.0
2024-01-10 10:10:00,261.41,262.07,260.97,260.98,7818.0,261.41,262.07,260.97,260.98,7818.0
2024-01-10 10:20:00,261.05,261.73,260.91,261.53,7868.0,261.05,261.73,260.91,261.53,7868.0
2024-01-10 10:30:00,261.65,262.1,261.56,261.75,6394.0,261.65,262.1,261.56,261.75,6394.0
2024-01-10 10:40:00,261.86,262.29,261.71,261.92,3529.0,261.86,262.29,261.71,261.92,3529.0
2024-01-10 10:50:00,261.9,262.0,261.3,261.5,21437.0,261.9,262.0,261.3,261.5,21437.0
2024-01-10 11:00:00,261.5,261.65,261.33,261.4,8260.0,261.5,261.65,261.33,261.4,8260.0
2024-01-10 11:10:00,261.29,261.35,261.05,261.13,9828.0,261.29,261.35,261.05,261.13,9828.0
2024-01-10 11:20:00,261.21,261.73,261.15,261.55,6112.0,261.21,261.73,261.15,261.55,6112.0
2024-01-10 11:30:00,261.5,261.51,260.86,261.13,13332.0,261.5,261.51,260.86,261.13,13332.0
2024-01-10 11:40:00,261.06,261.16,260.91,261.09,19960.0,261.06,261.16,260.91,261.09,19960.0
2024-01-10 11:50:00,261.15,261.45,260.84,261.31,11113.0,261.15,261.45,260.84,261.31,11113.0
2024-01-10 12:00:00,261.3,261.4,261.02,261.23,7598.0,261.3,261.4,261.02,261.23,7598.0
2024-01-10 12:10:00,261.31,261.41,261.06,261.33,4294.0,261.31,261.41,261.06,261.33,4294.0
2024-01-10 12:20:00,261.31,261.68,261.25,261.56,18536.0,261.31,261.68,261.25,261.56,18536.0
2024-01-10 12:30:00,261.69,261.72,261.24,261.32,14908.0,261.69,261.72,261.24,261.32,14908.0
2024-01-10 12:40:00,261.25,261.34,260.75,261.15,12762.0,261.25,261.34,260.75,261.15,12762.0
2024-01-10 12:50:00,261.24,261.57,261.13,261.25,17576.0,261.24,261.57,261.13,261.25,17576.0
2024-01-10 13:00:00,261.25,261.73,261.21,261.44,11845.0,261.25,261.73,261.21,261.44,11845.0
2024-01-10 13:10:00,261.62,262.17,261.53,261.96,19741.0,261.62,262.17,261.53,261.96,19741.0
2024-01-10 13:20:00,261.92,262.61,261.88,262.49,6981.0,261.92,262.61,261.88,262.49,6981.0
2024-01-10 13:30:00,262.5,263.72,262.49,263.6,17916.0,262.5,263.72,262.49,263.6,17916.0
2024-01-10 13:40:00,263.67,263.91,263.44,263.61,10762.0,263.67,263.91,263.44,263.61,10762.0
2024-01-10 13:50:00,263.66,263.68,263.04,263.18,8343.0,263.66,263.68,263.04,263.18,8343.0
2024-01-10 14:00:00,263.16,263.4,263.12,263.26,5617.0,263.16,263.4,263.12,263.26,5617.0
2024-01-10 14:10:00,263.27,263.45,263.06,263.23,4919.0,263.27,263.45,263.06,263.23,4919.0
2024-01-10 14:20:00,263.24,263.43,263.13,263.18,5363.0,263.24,263.43,263.13,263.18,5363.0
2024-01-10 14:30:00,263.18,263.34,263.09,263.27,9556.0,263.18,263.34,263.09,263.27,9556.0
2024-01-10 14:40:00,263.32,263.38,263.17,263.35,3184.0,263.32,263.38,263.17,263.35,3184.0
2024-01-10 14:50:00,263.31,263.47,263.25,263.43,2902.0,263.31,263.47,263.25,263.43,2902.0
2024-01-10 15:00:00,263.31,263.69,263.17,263.63,6205.0,263.31,263.69,263.17,263.63,6205.0
2024-01-10 15:10:00,263.63,263.63,263.0,263.18,23446.0,263.63,263.63,263.0,263.18,23446.0
2024-01-10 15:20:00,263.11,263.41,262.85,263.36,19196.0,263.11,263.41,262.85,263.36,19196.0
2024-01-10 15:30:00,263.27,263.46,263.11,263.24,10109.0,263.27,263.46,263.11,263.24,10109.0
2024-01-10 15:40:00,263.31,263.37,263.01,263.12,24752.0,263.31,263.37,263.01,263.12,24752.0
2024-01-10 15:50:00,263.0,263.41,262.79,263.22,73344.0,263.0,263.41,262.79,263.22,73344.0
2024-01-11 09:30:00,265.24,268.49,265.24,267.43,58028.0,265.24,268.49,265.24,267.43,58028.0
2024-01-11 09:40:00,267.42,267.6,264.9,265.0,14910.0,267.42,267.6,264.9,265.0,14910.0
2024-01-11 09:50:00,264.8,265.94,264.47,265.92,9984.0,264.8,265.94,264.47,265.92,9984.0
2024-01-11 10:00:00,266.11,266.83,264.51,264.67,24921.0,266.11,266.83,264.51,264.67,24921.0
2024-01-11 10:10:00,264.54,265.52,264.13,265.52,17407.0,264.54,265.52,264.13,265.52,17407.0
2024-01-11 10:20:00,265.36,265.63,264.31,264.8,12006.0,265.36,265.63,264.31,264.8,12006.0
2024-01-11 10:30:00,264.67,265.16,264.24,264.95,8032.0,264.67,265.16,264.24,264.95,8032.0
2024-01-11 10:40:00,264.88,265.42,264.35,264.52,26901.0,264.88,265.42,264.35,264.52,26901.0
2024-01-11 10:50:00,264.61,264.68,263.83,263.83,22387.0,264.61,264.68,263.83,263.83,22387.0
2024-01-11 11:00:00,263.71,264.34,263.65,264.1,5417.0,263.71,264.34,263.65,264.1,5417.0
2024-01-11 11:10:00,264.11,264.46,262.77,263.11,11090.0,264.11,264.46,262.77,263.11,11090.0
2024-01-11 11:20:00,263.19,263.19,262.53,262.76,6228.0,263.19,263.19,262.53,262.76,6228.0
2024-01-11 11:30:00,262.59,262.88,262.01,262.01,5532.0,262.59,262.88,262.01,262.01,5532.0
2024-01-11 11:40:00,262.14,262.35,261.25,262.16,6331.0,262.14,262.35,261.25,262.16,6331.0
2024-01-11 11:50:00,262.21,262.21,261.67,261.67,4781.0,262.21,262.21,261.67,261.67,4781.0
2024-01-11 12:00:00,261.65,262.37,261.65,262.37,4846.0,261.65,262.37,261.65,262.37,4846.0
2024-01-11 12:10:00,262.36,262.63,262.19,262.59,8414.0,262.36,262.63,262.19,262.59,8414.0
2024-01-11 12:20:00,262.49,263.0,262.4,262.67,18274.0,262.49,263.0,262.4,262.67,18274.0
2024-01-11 12:30:00,262.67,263.12,262.67,263.05,14670.0,262.67,263.12,262.67,263.05,14670.0
2024-01-11 12:40:00,263.07,263.95,263.07,263.78,13309.0,263.07,263.95,263.07,263.78,13309.0
2024-01-11 12:50:00,263.86,264.45,263.84,263.97,14331.0,263.86,264.45,263.84,263.97,14331.0
2024-01-11 13:00:00,264.01,264.61,263.82,264.44,7239.0,264.01,264.61,263.82,264.44,7239.0
2024-01-11 13:10:00,264.56,265.11,264.54,264.65,4713.0,264.56,265.11,264.54,264.65,4713.0
2024-01-11 13:20:00,264.66,264.83,264.48,264.71,4659.0,264.66,264.83,264.48,264.71,4659.0
2024-01-11 13:30:00,264.6,264.99,264.52,264.85,3932.0,264.6,264.99,264.52,264.85,3932.0
2024-01-11 13:40:00,264.84,265.1,264.84,265.0,2806.0,264.84,265.1,264.84,265.0,2806.0
2024-01-11 13:50:00,264.92,265.81,264.72,265.62,10352.0,264.92,265.81,264.72,265.62,10352.0
2024-01-11 14:00:00,265.49,265.71,264.96,265.09,7545.0,265.49,265.71,264.96,265.09,7545.0
2024-01-11 14:10:00,265.08,265.62,264.98,265.18,9835.0,265.08,265.62,264.98,265.18,9835.0
2024-01-11 14:20:00,265.24,265.52,264.99,265.42,4400.0,265.24,265.52,264.99,265.42,4400.0
2024-01-11 14:30:00,265.52,265.62,265.25,265.35,5696.0,265.52,265.62,265.25,265.35,5696.0
2024-01-11 14:40:00,265.44,265.68,265.35,265.68,8592.0,265.44,265.68,265.35,265.68,8592.0
2024-01-11 14:50:00,265.85,266.1,265.79,266.09,6776.0,265.85,266.1,265.79,266.09,6776.0
2024-01-11 15:00:00,266.05,266.05,265.6,265.78,7013.0,266.05,266.05,265.6,265.78,7013.0
2024-01-11 15:10:00,265.63,265.81,265.39,265.65,20031.0,265.63,265.81,265.39,265.65,20031.0
2024-01-11 15:20:00,265.76,266.45,265.76,266.06,35221.0,265.76,266.45,265.76,266.06,35221.0
2024-01-11 15:30:00,266.2,266.93,266.18,266.68,37912.0,266.2,266.93,266.18,266.68,37912.0
2024-01-11 15:40:00,266.68,267.08,266.62,266.96,51383.0,266.68,267.08,266.62,266.96,51383.0
2024-01-11 15:50:00,266.96,267.05,266.37,266.78,121381.0,266.96,267.05,266.37,266.78,121381.0
2024-01-12 09:30:00,267.67,268.79,266.15,266.62,43263.0,267.67,268.79,266.15,266.62,43263.0
2024-01-12 09:40:00,266.43,267.69,266.43,267.66,13985.0,266.43,267.69,266.43,267.66,13985.0
2024-01-12 09:50:00,267.52,267.77,266.96,266.96,14075.0,267.52,267.77,266.96,266.96,14075.0
2024-01-12 10:00:00,266.67,267.49,266.42,267.22,15554.0,266.67,267.49,266.42,267.22,15554.0
2024-01-12 10:10:00,267.05,267.81,266.83,267.05,16310.0,267.05,267.81,266.83,267.05,16310.0
2024-01-12 10:20:00,267.13,267.34,266.77,267.33,16281.0,267.13,267.34,266.77,267.33,16281.0
2024-01-12 10:30:00,267.3,267.74,266.98,266.98,8417.0,267.3,267.74,266.98,266.98,8417.0
2024-01-12 10:40:00,267.09,267.35,266.0,266.12,10895.0,267.09,267.35,266.0,266.12,10895.0
2024-01-12 10:50:00,266.13,266.34,265.86,266.33,9444.0,266.13,266.34,265.86,266.33,9444.0
2024-01-12 11:00:00,266.29,266.93,266.15,266.76,8227.0,266.29,266.93,266.15,266.76,8227.0
2024-01-12 11:10:00,267.1,267.57,267.02,267.41,8088.0,267.1,267.57,267.02,267.41,8088.0
2024-01-12 11:20:00,267.47,267.71,267.28,267.29,8422.0,267.47,267.71,267.28,267.29,8422.0
2024-01-12 11:30:00,267.28,267.37,265.94,266.27,20737.0,267.28,267.37,265.94,266.27,20737.0
2024-01-12 11:40:00,266.23,266.66,266.12,266.45,10890.0,266.23,266.66,266.12,266.45,10890.0
2024-01-12 11:50:00,266.49,266.56,265.91,265.91,13306.0,266.49,266.56,265.91,265.91,13306.0
2024-01-12 12:00:00,265.9,266.28,265.67,266.11,11273.0,265.9,266.28,265.67,266.11,11273.0
2024-01-12 12:10:00,266.23,266.57,266.06,266.45,9730.0,266.23,266.57,266.06,266.45,9730.0
2024-01-12 12:20:00,266.54,266.86,266.26,266.85,7036.0,266.54,266.86,266.26,266.85,7036.0
2024-01-12 12:30:00,266.79,266.91,266.57,266.81,10068.0,266.79,266.91,266.57,266.81,10068.0
2024-01-12 12:40:00,266.76,266.91,266.63,266.81,9835.0,266.76,266.91,266.63,266.81,9835.0
2024-01-12 12:50:00,266.79,267.2,266.78,267.08,6291.0,266.79,267.2,266.78,267.08,6291.0
2024-01-12 13:00:00,267.22,267.31,267.0,267.31,7824.0,267.22,267.31,267.0,267.31,7824.0
2024-01-12 13:10:00,267.41,267.45,267.2,267.21,5470.0,267.41,267.45,267.2,267.21,5470.0
2024-01-12 13:20:00,267.32,267.73,267.22,267.73,8680.0,267.32,267.73,267.22,267.73,8680.0
2024-01-12 13:30:00,267.75,268.0,267.7,267.81,11878.0,267.75,268.0,267.7,267.81,11878.0
2024-01-12 13:40:00,267.79,267.96,267.79,267.96,7964.0,267.79,267.96,267.79,267.96,7964.0
2024-01-12 13:50:00,267.97,268.19,267.83,268.16,9840.0,267.97,268.19,267.83,268.16,9840.0
2024-01-12 14:00:00,268.21,268.46,268.16,268.46,6317.0,268.21,268.46,268.16,268.46,6317.0
2024-01-12 14:10:00,268.45,268.57,268.04,268.1,6396.0,268.45,268.57,268.04,268.1,6396.0
2024-01-12 14:20:00,268.15,268.27,267.93,268.16,8615.0,268.15,268.27,267.93,268.16,8615.0
2024-01-12 14:30:00,268.19,268.2,267.53,267.93,13071.0,268.19,268.2,267.53,267.93,13071.0
2024-01-12 14:40:00,267.96,268.24,267.95,268.18,12403.0,267.96,268.24,267.95,268.18,12403.0
2024-01-12 14:50:00,268.15,268.25,268.01,268.1,9075.0,268.15,268.25,268.01,268.1,9075.0
2024-01-12 15:00:00,268.1,268.18,267.81,267.87,15547.0,268.1,268.18,267.81,267.87,15547.0
2024-01-12 15:10:00,267.87,268.04,267.68,267.86,14296.0,267.87,268.04,267.68,267.86,14296.0
2024-01-12 15:20:00,267.84,267.97,267.48,267.92,17327.0,267.84,267.97,267.48,267.92,17327.0
2024-01-12 15:30:00,267.86,268.14,267.69,268.09,27291.0,267.86,268.14,267.69,268.09,27291.0
2024-01-12 15:40:00,268.07,268.44,267.91,268.4,21990.0,268.07,268.44,267.91,268.4,21990.0
2024-01-12 15:50:00,268.5,268.77,268.16,268.47,89593.0,268.5,268.77,268.16,268.47,89593.0
2024-01-16 09:30:00,268.6,274.72,268.11,274.32,102704.0,268.6,274.72,268.11,274.32,102704.0
2024-01-16 09:40:00,274.08,274.68,272.88,273.74,52130.0,274.08,274.68,272.88,273.74,52130.0
2024-01-16 09:50:00,273.59,274.66,273.22,274.66,37449.0,273.59,274.66,273.22,274.66,37449.0
2024-01-16 10:00:00,274.43,274.86,273.53,274.07,46016.0,274.43,274.86,273.53,274.07,46016.0
2024-01-16 10:10:00,274.13,276.25,273.97,276.1,39121.0,274.13,276.25,273.97,276.1,39121.0
2024-01-16 10:20:00,276.07,277.9,276.07,277.26,127079.0,276.07,277.9,276.07,277.26,127079.0
2024-01-16 10:30:00,277.22,278.15,277.22,277.71,36976.0,277.22,278.15,277.22,277.71,36976.0
2024-01-16 10:40:00,277.8,278.86,277.63,277.82,35181.0,277.8,278.86,277.63,277.82,35181.0
2024-01-16 10:50:00,277.97,278.83,277.6,278.4,20379.0,277.97,278.83,277.6,278.4,20379.0
2024-01-16 11:00:00,278.4,278.56,276.88,277.12,31734.0,278.4,278.56,276.88,277.12,31734.0
2024-01-16 11:10:00,277.02,277.62,276.33,277.42,87508.0,277.02,277.62,276.33,277.42,87508.0
2024-01-16 11:20:00,277.26,277.66,276.86,277.25,15115.0,277.26,277.66,276.86,277.25,15115.0
2024-01-16 11:30:00,277.28,277.67,276.53,276.75,10595.0,277.28,277.67,276.53,276.75,10595.0
2024-01-16 11:40:00,276.9,277.16,276.47,277.08,24023.0,276.9,277.16,276.47,277.08,24023.0
2024-01-16 11:50:00,277.11,277.2,276.32,276.51,28017.0,277.11,277.2,276.32,276.51,28017.0
2024-01-16 12:00:00,276.48,276.78,276.17,276.32,19824.0,276.48,276.78,276.17,276.32,19824.0
2024-01-16 12:10:00,276.43,277.15,276.42,276.93,9701.0,276.43,277.15,276.42,276.93,9701.0
2024-01-16 12:20:00,277.0,277.01,276.59,276.71,10370.0,277.0,277.01,276.59,276.71,10370.0
2024-01-16 12:30:00,276.67,276.8,276.29,276.48,9554.0,276.67,276.8,276.29,276.48,9554.0
2024-01-16 12:40:00,276.47,276.47,275.99,276.0,17397.0,276.47,276.47,275.99,276.0,17397.0
2024-01-16 12:50:00,276.1,276.2,275.48,275.49,12389.0,276.1,276.2,275.48,275.49,12389.0
2024-01-16 13:00:00,275.48,275.83,275.44,275.76,9799.0,275.48,275.83,275.44,275.76,9799.0
2024-01-16 13:10:00,275.75,275.83,275.13,275.7,10628.0,275.75,275.83,275.13,275.7,10628.0
2024-01-16 13:20:00,275.81,276.69,275.57,276.69,14316.0,275.81,276.69,275.57,276.69,14316.0
2024-01-16 13:30:00,276.66,277.13,276.23,276.31,15180.0,276.66,277.13,276.23,276.31,15180.0
2024-01-16 13:40:00,276.37,276.7,276.28,276.61,11677.0,276.37,276.7,276.28,276.61,11677.0
2024-01-16 13:50:00,276.52,276.67,275.76,275.99,17152.0,276.52,276.67,275.76,275.99,17152.0
2024-01-16 14:00:00,276.0,276.15,275.55,275.74,7760.0,276.0,276.15,275.55,275.74,7760.0
2024-01-16 14:10:00,275.62,275.7,275.05,275.41,12483.0,275.62,275.7,275.05,275.41,12483.0
2024-01-16 14:20:00,275.46,276.26,275.44,276.16,18927.0,275.46,276.26,275.44,276.16,18927.0
2024-01-16 14:30:00,276.24,276.37,275.89,276.37,11417.0,276.24,276.37,275.89,276.37,11417.0
2024-01-16 14:40:00,276.45,276.87,276.42,276.79,10586.0,276.45,276.87,276.42,276.79,10586.0
2024-01-16 14:50:00,276.74,277.24,276.73,276.99,12551.0,276.74,277.24,276.73,276.99,12551.0
2024-01-16 15:00:00,277.07,277.27,276.82,277.21,16689.0,277.07,277.27,276.82,277.21,16689.0
2024-01-16 15:10:00,277.26,277.39,276.97,277.2,10827.0,277.26,277.39,276.97,277.2,10827.0
2024-01-16 15:20:00,277.23,277.23,276.89,277.06,16615.0,277.23,277.23,276.89,277.06,16615.0
2024-01-16 15:30:00,277.09,277.16,276.97,277.06,19764.0,277.09,277.16,276.97,277.06,19764.0
2024-01-16 15:40:00,277.08,277.19,276.95,277.15,26674.0,277.08,277.19,276.95,277.15,26674.0
2024-01-16 15:50:00,277.13,277.65,276.93,277.65,131228.0,277.13,277.65,276.93,277.65,131228.0
2024-01-17 09:30:00,277.45,279.65,274.0,274.09,86522.0,277.45,279.65,274.0,274.09,86522.0
2024-01-17 09:40:00,273.8,274.56,272.5,272.79,27750.0,273.8,274.56,272.5,272.79,27750.0
2024-01-17 09:50:00,272.79,273.06,270.81,271.33,59761.0,272.79,273.06,270.81,271.33,59761.0
2024-01-17 10:00:00,271.39,271.4,270.36,270.52,21599.0,271.39,271.4,270.36,270.52,21599.0
2024-01-17 10:10:00,270.4,271.06,269.71,270.03,28201.0,270.4,271.06,269.71,270.03,28201.0
2024-01-17 10:20:00,270.01,271.23,269.61,270.74,24287.0,270.01,271.23,269.61,270.74,24287.0
2024-01-17 10:30:00,270.57,272.34,270.19,272.34,20809.0,270.57,272.34,270.19,272.34,20809.0
2024-01-17 10:40:00,272.25,273.24,271.92,272.13,20498.0,272.25,273.24,271.92,272.13,20498.0
2024-01-17 10:50:00,272.14,272.19,271.47,271.71,9930.0,272.14,272.19,271.47,271.71,9930.0
2024-01-17 11:00:00,271.81,272.94,271.56,272.5,24523.0,271.81,272.94,271.56,272.5,24523.0
2024-01-17 11:10:00,272.37,272.68,272.15,272.43,29810.0,272.37,272.68,272.15,272.43,29810.0
2024-01-17 11:20:00,272.43,273.41,272.33,273.11,14758.0,272.43,273.41,272.33,273.11,14758.0
2024-01-17 11:30:00,273.38,273.72,273.0,273.51,16556.0,273.38,273.72,273.0,273.51,16556.0
2024-01-17 11:40:00,273.51,274.33,273.51,274.09,14689.0,273.51,274.33,273.51,274.09,14689.0
2024-01-17 11:50:00,274.0,274.18,273.75,274.14,13389.0,274.0,274.18,273.75,274.14,13389.0
2024-01-17 12:00:00,274.14,274.22,273.92,273.92,7466.0,274.14,274.22,273.92,273.92,7466.0
2024-01-17 12:10:00,274.06,274.27,274.05,274.23,7989.0,274.06,274.27,274.05,274.23,7989.0
2024-01-17 12:20:00,274.32,274.37,273.16,273.17,10625.0,274.32,274.37,273.16,273.17,10625.0
2024-01-17 12:30:00,273.17,273.72,272.9,273.04,16203.0,273.17,273.72,272.9,273.04,16203.0
2024-01-17 12:40:00,272.92,273.42,272.8,273.42,12191.0,272.92,273.42,272.8,273.42,12191.0
2024-01-17 12:50:00,273.58,273.87,273.4,273.83,13346.0,273.58,273.87,273.4,273.83,13346.0
2024-01-17 13:00:00,273.91,274.14,273.85,273.85,5275.0,273.91,274.14,273.85,273.85,5275.0
2024-01-17 13:10:00,273.85,273.85,273.11,273.28,9425.0,273.85,273.85,273.11,273.28,9425.0
2024-01-17 13:20:00,273.2,273.2,272.93,273.2,6969.0,273.2,273.2,272.93,273.2,6969.0
2024-01-17 13:30:00,273.13,273.33,273.0,273.06,28160.0,273.13,273.33,273.0,273.06,28160.0
2024-01-17 13:40:00,273.03,273.03,272.7,272.9,7190.0,273.03,273.03,272.7,272.9,7190.0
2024-01-17 13:50:00,272.9,273.62,272.9,273.31,15364.0,272.9,273.62,272.9,273.31,15364.0
2024-01-17 14:00:00,273.3,273.57,273.14,273.49,13927.0,273.3,273.57,273.14,273.49,13927.0
2024-01-17 14:10:00,273.47,273.88,273.47,273.87,5960.0,273.47,273.88,273.47,273.87,5960.0
2024-01-17 14:20:00,273.88,274.82,273.88,274.65,34185.0,273.88,274.82,273.88,274.65,34185.0
2024-01-17 14:30:00,274.8,275.22,274.74,275.1,54965.0,274.8,275.22,274.74,275.1,54965.0
2024-01-17 14:40:00,275.1,275.77,275.09,275.31,12051.0,275.1,275.77,275.09,275.31,12051.0
2024-01-17 14:50:00,275.31,275.35,274.86,274.94,10898.0,275.31,275.35,274.86,274.94,10898.0
2024-01-17 15:00:00,274.94,275.0,274.33,274.49,14859.0,274.94,275.0,274.33,274.49,14859.0
2024-01-17 15:10:00,274.49,274.49,273.73,274.4,12526.0,274.49,274.49,273.73,274.4,12526.0
2024-01-17 15:20:00,274.32,274.45,273.87,273.92,10804.0,274.32,274.45,273.87,273.92,10804.0
2024-01-17 15:30:00,273.92,274.29,273.82,274.18,20536.0,273.92,274.29,273.82,274.18,20536.0
2024-01-17 15:40:00,274.19,275.04,274.18,274.85,41085.0,274.19,275.04,274.18,274.85,41085.0
2024-01-17 15:50:00,274.88,275.84,274.88,275.39,93352.0,274.88,275.84,274.88,275.39,93352.0
2024-01-18 09:30:00,276.95,279.17,276.53,277.95,48340.0,276.95,279.17,276.53,277.95,48340.0
2024-01-18 09:40:00,278.19,278.66,277.28,277.73,21942.0,278.19,278.66,277.28,277.73,21942.0
2024-01-18 09:50:00,277.67,278.19,277.37,277.72,16985.0,277.67,278.19,277.37,277.72,16985.0
2024-01-18 10:00:00,277.77,277.96,275.34,275.36,19550.0,277.77,277.96,275.34,275.36,19550.0
2024-01-18 10:10:00,275.32,277.01,275.28,276.93,16221.0,275.32,277.01,275.28,276.93,16221.0
2024-01-18 10:20:00,276.9,277.57,276.47,277.09,22893.0,276.9,277.57,276.47,277.09,22893.0
2024-01-18 10:30:00,277.17,277.64,276.28,277.63,12418.0,277.17,277.64,276.28,277.63,12418.0
2024-01-18 10:40:00,277.52,278.48,277.5,278.48,12689.0,277.52,278.48,277.5,278.48,12689.0
2024-01-18 10:50:00,278.63,278.73,277.6,277.67,10159.0,278.63,278.73,277.6,277.67,10159.0
2024-01-18 11:00:00,277.68,277.84,276.67,277.8,16517.0,277.68,277.84,276.67,277.8,16517.0
2024-01-18 11:10:00,277.95,277.99,277.33,277.98,7177.0,277.95,277.99,277.33,277.98,7177.0
2024-01-18 11:20:00,278.01,278.21,277.59,278.14,11439.0,278.01,278.21,277.59,278.14,11439.0
2024-01-18 11:30:00,278.22,278.56,278.15,278.15,9767.0,278.22,278.56,278.15,278.15,9767.0
2024-01-18 11:40:00,278.22,278.34,277.61,277.88,8827.0,278.22,278.34,277.61,277.88,8827.0
2024-01-18 11:50:00,277.8,278.04,277.39,277.44,8940.0,277.8,278.04,277.39,277.44,8940.0
2024-01-18 12:00:00,277.55,277.57,276.39,276.46,17352.0,277.55,277.57,276.39,276.46,17352.0
2024-01-18 12:10:00,276.46,277.09,276.04,276.72,10327.0,276.46,277.09,276.04,276.72,10327.0
2024-01-18 12:20:00,276.75,277.02,276.35,276.81,4759.0,276.75,277.02,276.35,276.81,4759.0
2024-01-18 12:30:00,276.95,276.95,276.12,276.51,7598.0,276.95,276.95,276.12,276.51,7598.0
2024-01-18 12:40:00,276.53,277.01,276.51,276.82,2975.0,276.53,277.01,276.51,276.82,2975.0
2024-01-18 12:50:00,276.92,277.1,276.61,276.96,4745.0,276.92,277.1,276.61,276.96,4745.0
2024-01-18 13:00:00,276.96,276.96,276.49,276.64,3810.0,276.96,276.96,276.49,276.64,3810.0
2024-01-18 13:10:00,276.59,276.73,276.26,276.45,5917.0,276.59,276.73,276.26,276.45,5917.0
2024-01-18 13:20:00,276.32,276.63,276.1,276.1,8620.0,276.32,276.63,276.1,276.1,8620.0
2024-01-18 13:30:00,276.11,277.1,276.04,277.0,5730.0,276.11,277.1,276.04,277.0,5730.0
2024-01-18 13:40:00,277.0,277.54,276.92,277.37,4195.0,277.0,277.54,276.92,277.37,4195.0
2024-01-18 13:50:00,277.46,277.46,277.11,277.3,3717.0,277.46,277.46,277.11,277.3,3717.0
2024-01-18 14:00:00,277.32,277.67,277.16,277.67,10144.0,277.32,277.67,277.16,277.67,10144.0
2024-01-18 14:10:00,277.72,278.66,277.71,278.45,9030.0,277.72,278.66,277.71,278.45,9030.0
2024-01-18 14:20:00,278.27,278.9,278.23,278.77,4972.0,278.27,278.9,278.23,278.77,4972.0
2024-01-18 14:30:00,278.81,279.06,278.49,278.51,10380.0,278.81,279.06,278.49,278.51,10380.0
2024-01-18 14:40:00,278.45,278.93,278.23,278.89,8807.0,278.45,278.93,278.23,278.89,8807.0
2024-01-18 14:50:00,278.94,279.2,278.81,278.88,5365.0,278.94,279.2,278.81,278.88,5365.0
2024-01-18 15:00:00,278.78,279.53,278.55,279.46,5907.0,278.78,279.53,278.55,279.46,5907.0
2024-01-18 15:10:00,279.47,279.62,278.96,278.96,13501.0,279.47,279.62,278.96,278.96,13501.0
2024-01-18 15:20:00,278.91,279.32,278.91,279.32,7981.0,278.91,279.32,278.91,279.32,7981.0
2024-01-18 15:30:00,279.3,279.32,278.93,278.96,17007.0,279.3,279.32,278.93,278.96,17007.0
2024-01-18 15:40:00,278.93,279.35,278.92,279.22,20244.0,278.93,279.35,278.92,279.22,20244.0
2024-01-18 15:50:00,279.29,279.44,278.76,279.03,72383.0,279.29,279.44,278.76,279.03,72383.0
2024-01-19 09:30:00,280.0,284.33,280.0,283.99,148470.0,280.0,284.33,280.0,283.99,148470.0
2024-01-19 09:40:00,283.69,284.53,282.79,283.23,20443.0,283.69,284.53,282.79,283.23,20443.0
2024-01-19 09:50:00,283.26,284.76,283.14,284.55,32512.0,283.26,284.76,283.14,284.55,32512.0
2024-01-19 10:00:00,284.66,284.98,283.92,284.19,46397.0,284.66,284.98,283.92,284.19,46397.0
2024-01-19 10:10:00,284.31,285.05,283.91,284.94,19545.0,284.31,285.05,283.91,284.94,19545.0
2024-01-19 10:20:00,285.04,286.1,285.0,285.82,21397.0,285.04,286.1,285.0,285.82,21397.0
2024-01-19 10:30:00,285.87,285.87,284.33,284.97,13458.0,285.87,285.87,284.33,284.97,13458.0
2024-01-19 10:40:00,284.98,285.92,284.96,285.68,17668.0,284.98,285.92,284.96,285.68,17668.0
2024-01-19 10:50:00,285.68,286.5,285.29,285.36,34768.0,285.68,286.5,285.29,285.36,34768.0
2024-01-19 11:00:00,285.24,286.71,285.14,286.48,14582.0,285.24,286.71,285.14,286.48,14582.0
2024-01-19 11:10:00,286.47,286.77,286.31,286.75,15712.0,286.47,286.77,286.31,286.75,15712.0
2024-01-19 11:20:00,286.79,286.89,286.38,286.71,11208.0,286.79,286.89,286.38,286.71,11208.0
2024-01-19 11:30:00,286.7,287.29,286.51,286.68,13476.0,286.7,287.29,286.51,286.68,13476.0
2024-01-19 11:40:00,286.66,286.98,286.61,286.69,9981.0,286.66,286.98,286.61,286.69,9981.0
2024-01-19 11:50:00,286.75,287.66,286.71,287.57,27377.0,286.75,287.66,286.71,287.57,27377.0
2024-01-19 12:00:00,287.69,287.78,286.98,286.98,13940.0,287.69,287.78,286.98,286.98,13940.0
2024-01-19 12:10:00,286.98,287.77,286.64,287.5,18906.0,286.98,287.77,286.64,287.5,18906.0
2024-01-19 12:20:00,287.38,287.88,287.37,287.86,8716.0,287.38,287.88,287.37,287.86,8716.0
2024-01-19 12:30:00,287.82,288.81,287.72,288.66,19717.0,287.82,288.81,287.72,288.66,19717.0
2024-01-19 12:40:00,288.76,288.76,288.27,288.58,8729.0,288.76,288.76,288.27,288.58,8729.0
2024-01-19 12:50:00,288.61,289.07,288.6,288.83,10874.0,288.61,289.07,288.6,288.83,10874.0
2024-01-19 13:00:00,288.83,289.01,288.51,288.95,11399.0,288.83,289.01,288.51,288.95,11399.0
2024-01-19 13:10:00,288.85,288.95,288.5,288.73,10435.0,288.85,288.95,288.5,288.73,10435.0
2024-01-19 13:20:00,288.82,289.21,288.78,289.21,7880.0,288.82,289.21,288.78,289.21,7880.0
2024-01-19 13:30:00,289.26,289.75,289.02,289.75,8927.0,289.26,289.75,289.02,289.75,8927.0
2024-01-19 13:40:00,289.75,290.18,289.61,290.18,27104.0,289.75,290.18,289.61,290.18,27104.0
2024-01-19 13:50:00,290.09,290.25,289.9,290.11,13838.0,290.09,290.25,289.9,290.11,13838.0
2024-01-19 14:00:00,290.21,290.83,290.12,290.62,9971.0,290.21,290.83,290.12,290.62,9971.0
2024-01-19 14:10:00,290.7,291.12,290.32,290.32,39563.0,290.7,291.12,290.32,290.32,39563.0
2024-01-19 14:20:00,290.45,291.27,290.24,290.8,14571.0,290.45,291.27,290.24,290.8,14571.0
2024-01-19 14:30:00,290.81,290.89,290.14,290.83,12535.0,290.81,290.89,290.14,290.83,12535.0
2024-01-19 14:40:00,290.92,291.12,290.69,290.89,13188.0,290.92,291.12,290.69,290.89,13188.0
2024-01-19 14:50:00,290.99,291.17,290.81,291.1,18002.0,290.99,291.17,290.81,291.1,18002.0
2024-01-19 15:00:00,291.08,291.24,290.6,291.18,25009.0,291.08,291.24,290.6,291.18,25009.0
2024-01-19 15:10:00,291.16,291.66,290.9,291.41,17741.0,291.16,291.66,290.9,291.41,17741.0
2024-01-19 15:20:00,291.46,291.63,291.29,291.48,21262.0,291.46,291.63,291.29,291.48,21262.0
2024-01-19 15:30:00,291.5,291.64,291.29,291.29,22282.0,291.5,291.64,291.29,291.29,22282.0
2024-01-19 15:40:00,291.29,292.17,291.25,292.12,30965.0,291.29,292.17,291.25,292.12,30965.0
2024-01-19 15:50:00,292.16,292.54,292.0,292.21,143456.0,292.16,292.54,292.0,292.21,143456.0
2024-01-22 09:30:00,294.95,299.97,294.95,297.8,120276.0,294.95,299.97,294.95,297.8,120276.0
2024-01-22 09:40:00,297.97,298.18,295.41,295.91,78911.0,297.97,298.18,295.41,295.91,78911.0
2024-01-22 09:50:00,295.75,296.67,294.74,295.01,43716.0,295.75,296.67,294.74,295.01,43716.0
2024-01-22 10:00:00,295.0,295.21,293.74,295.15,20576.0,295.0,295.21,293.74,295.15,20576.0
2024-01-22 10:10:00,295.45,295.65,294.47,294.71,27604.0,295.45,295.65,294.47,294.71,27604.0
2024-01-22 10:20:00,294.9,295.52,294.0,294.0,23957.0,294.9,295.52,294.0,294.0,23957.0
2024-01-22 10:30:00,294.0,294.6,293.61,294.52,16666.0,294.0,294.6,293.61,294.52,16666.0
2024-01-22 10:40:00,294.67,294.88,294.37,294.77,13606.0,294.67,294.88,294.37,294.77,13606.0
2024-01-22 10:50:00,295.0,295.72,294.93,295.54,41229.0,295.0,295.72,294.93,295.54,41229.0
2024-01-22 11:00:00,295.43,296.7,295.38,296.66,38744.0,295.43,296.7,295.38,296.66,38744.0
2024-01-22 11:10:00,296.71,297.46,296.67,297.21,19927.0,296.71,297.46,296.67,297.21,19927.0
2024-01-22 11:20:00,297.23,297.5,297.04,297.5,6827.0,297.23,297.5,297.04,297.5,6827.0
2024-01-22 11:30:00,297.43,297.5,296.83,296.87,18790.0,297.43,297.5,296.83,296.87,18790.0
2024-01-22 11:40:00,296.62,297.04,296.56,297.0,12621.0,296.62,297.04,296.56,297.0,12621.0
2024-01-22 11:50:00,297.05,297.43,296.83,297.31,13477.0,297.05,297.43,296.83,297.31,13477.0
2024-01-22 12:00:00,297.31,297.4,295.89,295.9,11308.0,297.31,297.4,295.89,295.9,11308.0
2024-01-22 12:10:00,295.91,296.24,295.91,296.01,4628.0,295.91,296.24,295.91,296.01,4628.0
2024-01-22 12:20:00,296.03,296.25,295.52,295.74,6762.0,296.03,296.25,295.52,295.74,6762.0
2024-01-22 12:30:00,295.62,295.73,294.64,295.03,8235.0,295.62,295.73,294.64,295.03,8235.0
2024-01-22 12:40:00,295.03,295.19,294.77,295.12,11237.0,295.03,295.19,294.77,295.12,11237.0
2024-01-22 12:50:00,295.2,295.83,295.06,295.59,12089.0,295.2,295.83,295.06,295.59,12089.0
2024-01-22 13:00:00,295.49,295.58,295.06,295.36,9704.0,295.49,295.58,295.06,295.36,9704.0
2024-01-22 13:10:00,295.41,295.54,295.14,295.27,23837.0,295.41,295.54,295.14,295.27,23837.0
2024-01-22 13:20:00,295.23,295.44,294.95,294.99,17914.0,295.23,295.44,294.95,294.99,17914.0
2024-01-22 13:30:00,295.08,295.66,295.01,295.17,32357.0,295.08,295.66,295.01,295.17,32357.0
2024-01-22 13:40:00,295.23,295.36,294.79,295.27,9769.0,295.23,295.36,294.79,295.27,9769.0
2024-01-22 13:50:00,295.27,295.77,295.26,295.69,12043.0,295.27,295.77,295.26,295.69,12043.0
2024-01-22 14:00:00,295.71,295.76,295.14,295.37,20018.0,295.71,295.76,295.14,295.37,20018.0
2024-01-22 14:10:00,295.37,295.89,295.28,295.36,18844.0,295.37,295.89,295.28,295.36,18844.0
2024-01-22 14:20:00,295.43,295.44,294.96,295.24,12877.0,295.43,295.44,294.96,295.24,12877.0
2024-01-22 14:30:00,295.3,295.8,295.29,295.8,8979.0,295.3,295.8,295.29,295.8,8979.0
2024-01-22 14:40:00,295.8,296.03,295.78,295.87,11902.0,295.8,296.03,295.78,295.87,11902.0
2024-01-22 14:50:00,295.87,295.98,295.47,295.58,11402.0,295.87,295.98,295.47,295.58,11402.0
2024-01-22 15:00:00,295.58,295.71,295.27,295.71,9782.0,295.58,295.71,295.27,295.71,9782.0
2024-01-22 15:10:00,295.74,296.0,295.48,295.75,18257.0,295.74,296.0,295.48,295.75,18257.0
2024-01-22 15:20:00,295.65,296.27,295.63,296.19,17081.0,295.65,296.27,295.63,296.19,17081.0
2024-01-22 15:30:00,296.2,296.21,295.55,296.06,32304.0,296.2,296.21,295.55,296.06,32304.0
2024-01-22 15:40:00,296.05,296.17,295.79,296.06,34312.0,296.05,296.17,295.79,296.06,34312.0
2024-01-22 15:50:00,296.11,296.45,295.38,295.88,204678.0,296.11,296.45,295.38,295.88,204678.0
2024-01-23 09:30:00,295.8,296.59,291.56,293.13,71532.0,295.8,296.59,291.56,293.13,71532.0
2024-01-23 09:40:00,293.13,294.51,291.39,294.34,53112.0,293.13,294.51,291.39,294.34,53112.0
2024-01-23 09:50:00,294.56,294.89,293.85,294.17,23624.0,294.56,294.89,293.85,294.17,23624.0
2024-01-23 10:00:00,294.09,294.51,292.62,292.88,17642.0,294.09,294.51,292.62,292.88,17642.0
2024-01-23 10:10:00,292.73,293.03,291.32,291.66,15912.0,292.73,293.03,291.32,291.66,15912.0
2024-01-23 10:20:00,291.56,292.56,291.0,292.36,56169.0,291.56,292.56,291.0,292.36,56169.0
2024-01-23 10:30:00,292.36,293.34,291.92,293.0,57864.0,292.36,293.34,291.92,293.0,57864.0
2024-01-23 10:40:00,293.0,293.35,292.46,292.51,30581.0,293.0,293.35,292.46,292.51,30581.0
2024-01-23 10:50:00,292.47,293.46,292.33,292.79,12201.0,292.47,293.46,292.33,292.79,12201.0
2024-01-23 11:00:00,292.84,293.76,292.59,293.47,27732.0,292.84,293.76,292.59,293.47,27732.0
2024-01-23 11:10:00,293.43,293.7,292.75,292.79,12888.0,293.43,293.7,292.75,292.79,12888.0
2024-01-23 11:20:00,292.91,293.5,292.73,293.37,16688.0,292.91,293.5,292.73,293.37,16688.0
2024-01-23 11:30:00,293.37,294.35,293.29,294.35,25878.0,293.37,294.35,293.29,294.35,25878.0
2024-01-23 11:40:00,294.3,294.35,293.81,294.06,18422.0,294.3,294.35,293.81,294.06,18422.0
2024-01-23 11:50:00,294.1,294.48,294.0,294.25,21729.0,294.1,294.48,294.0,294.25,21729.0
2024-01-23 12:00:00,294.17,294.26,293.25,293.61,12639.0,294.17,294.26,293.25,293.61,12639.0
2024-01-23 12:10:00,293.68,293.72,293.42,293.65,3809.0,293.68,293.72,293.42,293.65,3809.0
2024-01-23 12:20:00,293.56,293.56,292.98,293.05,11454.0,293.56,293.56,292.98,293.05,11454.0
2024-01-23 12:30:00,293.05,293.26,292.95,293.2,8818.0,293.05,293.26,292.95,293.2,8818.0
2024-01-23 12:40:00,293.2,293.61,292.99,293.53,6293.0,293.2,293.61,292.99,293.53,6293.0
2024-01-23 12:50:00,293.62,294.11,293.59,294.1,6508.0,293.62,294.11,293.59,294.1,6508.0
2024-01-23 13:00:00,294.17,294.4,293.6,293.69,10141.0,294.17,294.4,293.6,293.69,10141.0
2024-01-23 13:10:00,293.63,294.14,293.45,294.1,9186.0,293.63,294.14,293.45,294.1,9186.0
2024-01-23 13:20:00,294.11,294.11,293.59,293.71,3385.0,294.11,294.11,293.59,293.71,3385.0
2024-01-23 13:30:00,293.75,293.93,293.49,293.92,5465.0,293.75,293.93,293.49,293.92,5465.0
2024-01-23 13:40:00,293.93,294.29,293.91,294.11,3406.0,293.93,294.29,293.91,294.11,3406.0
2024-01-23 13:50:00,294.26,294.29,293.97,294.13,6514.0,294.26,294.29,293.97,294.13,6514.0
2024-01-23 14:00:00,294.25,294.29,293.74,293.99,4481.0,294.25,294.29,293.74,293.99,4481.0
2024-01-23 14:10:00,294.03,294.21,293.92,294.21,4870.0,294.03,294.21,293.92,294.21,4870.0
2024-01-23 14:20:00,294.19,294.32,293.96,294.17,7533.0,294.19,294.32,293.96,294.17,7533.0
2024-01-23 14:30:00,294.24,294.5,293.98,294.37,4464.0,294.24,294.5,293.98,294.37,4464.0
2024-01-23 14:40:00,294.48,294.81,294.45,294.72,11439.0,294.48,294.81,294.45,294.72,11439.0
2024-01-23 14:50:00,294.56,294.83,294.55,294.59,5811.0,294.56,294.83,294.55,294.59,5811.0
2024-01-23 15:00:00,294.71,294.85,294.49,294.66,8726.0,294.71,294.85,294.49,294.66,8726.0
2024-01-23 15:10:00,294.65,294.98,294.65,294.85,16061.0,294.65,294.98,294.65,294.85,16061.0
2024-01-23 15:20:00,294.9,295.37,294.85,295.36,11399.0,294.9,295.37,294.85,295.36,11399.0
2024-01-23 15:30:00,295.41,295.42,294.95,294.96,9407.0,295.41,295.42,294.95,294.96,9407.0
2024-01-23 15:40:00,294.98,295.51,294.96,295.33,21240.0,294.98,295.51,294.96,295.33,21240.0
2024-01-23 15:50:00,295.24,296.07,295.21,295.47,74467.0,295.24,296.07,295.21,295.47,74467.0
2024-01-24 09:30:00,297.64,298.78,296.54,297.25,51536.0,297.64,298.78,296.54,297.25,51536.0
2024-01-24 09:40:00,297.25,299.16,297.01,298.48,13794.0,297.25,299.16,297.01,298.48,13794.0
2024-01-24 09:50:00,298.27,299.05,298.23,298.29,9617.0,298.27,299.05,298.23,298.29,9617.0
2024-01-24 10:00:00,298.12,299.23,297.56,298.86,8278.0,298.12,299.23,297.56,298.86,8278.0
2024-01-24 10:10:00,299.17,299.6,298.93,299.16,17786.0,299.17,299.6,298.93,299.16,17786.0
2024-01-24 10:20:00,299.16,299.82,298.79,299.59,26714.0,299.16,299.82,298.79,299.59,26714.0
2024-01-24 10:30:00,299.8,300.64,299.33,300.64,20599.0,299.8,300.64,299.33,300.64,20599.0
2024-01-24 10:40:00,300.8,301.3,300.67,300.87,9870.0,300.8,301.3,300.67,300.87,9870.0
2024-01-24 10:50:00,300.95,301.56,300.65,301.48,11724.0,300.95,301.56,300.65,301.48,11724.0
2024-01-24 11:00:00,301.61,301.61,300.56,300.68,11130.0,301.61,301.61,300.56,300.68,11130.0
2024-01-24 11:10:00,300.72,300.72,299.06,299.48,10768.0,300.72,300.72,299.06,299.48,10768.0
2024-01-24 11:20:00,299.45,300.0,299.45,299.61,7991.0,299.45,300.0,299.45,299.61,7991.0
2024-01-24 11:30:00,299.49,299.92,299.38,299.51,9295.0,299.49,299.92,299.38,299.51,9295.0
2024-01-24 11:40:00,299.48,300.01,299.0,299.8,21985.0,299.48,300.01,299.0,299.8,21985.0
2024-01-24 11:50:00,299.86,300.38,299.83,300.02,11544.0,299.86,300.38,299.83,300.02,11544.0
2024-01-24 12:00:00,299.95,300.18,299.74,300.16,16689.0,299.95,300.18,299.74,300.16,16689.0
2024-01-24 12:10:00,300.16,300.32,299.51,300.1,26142.0,300.16,300.32,299.51,300.1,26142.0
2024-01-24 12:20:00,300.01,300.26,299.92,300.03,10480.0,300.01,300.26,299.92,300.03,10480.0
2024-01-24 12:30:00,300.02,300.3,300.02,300.22,15814.0,300.02,300.3,300.02,300.22,15814.0
2024-01-24 12:40:00,300.16,300.16,299.81,300.06,7412.0,300.16,300.16,299.81,300.06,7412.0
2024-01-24 12:50:00,300.13,300.19,299.83,299.83,13161.0,300.13,300.19,299.83,299.83,13161.0
2024-01-24 13:00:00,299.72,299.77,298.55,298.72,7689.0,299.72,299.77,298.55,298.72,7689.0
2024-01-24 13:10:00,298.72,298.83,297.77,297.77,17458.0,298.72,298.83,297.77,297.77,17458.0
2024-01-24 13:20:00,297.79,298.34,297.79,297.89,11110.0,297.79,298.34,297.79,297.89,11110.0
2024-01-24 13:30:00,297.95,298.22,297.75,297.75,5083.0,297.95,298.22,297.75,297.75,5083.0
2024-01-24 13:40:00,297.5,297.65,296.9,297.23,5253.0,297.5,297.65,296.9,297.23,5253.0
2024-01-24 13:50:00,297.16,297.68,297.04,297.59,5730.0,297.16,297.68,297.04,297.59,5730.0
2024-01-24 14:00:00,297.59,297.67,297.11,297.17,5617.0,297.59,297.67,297.11,297.17,5617.0
2024-01-24 14:10:00,297.05,297.05,296.02,296.12,13215.0,297.05,297.05,296.02,296.12,13215.0
2024-01-24 14:20:00,296.0,296.06,295.09,295.46,9555.0,296.0,296.06,295.09,295.46,9555.0
2024-01-24 14:30:00,295.38,295.61,295.16,295.56,7324.0,295.38,295.61,295.16,295.56,7324.0
2024-01-24 14:40:00,295.72,296.12,295.41,296.05,7774.0,295.72,296.12,295.41,296.05,7774.0
2024-01-24 14:50:00,296.11,296.23,295.32,295.55,7116.0,296.11,296.23,295.32,295.55,7116.0
2024-01-24 15:00:00,295.48,295.79,295.17,295.56,10400.0,295.48,295.79,295.17,295.56,10400.0
2024-01-24 15:10:00,295.64,295.64,294.55,294.55,14653.0,295.64,295.64,294.55,294.55,14653.0
2024-01-24 15:20:00,294.45,294.84,294.43,294.56,9558.0,294.45,294.84,294.43,294.56,9558.0
2024-01-24 15:30:00,294.51,295.37,294.45,295.37,17992.0,294.51,295.37,294.45,295.37,17992.0
2024-01-24 15:40:00,295.37,295.52,294.93,295.02,19674.0,295.37,295.52,294.93,295.02,19674.0
2024-01-24 15:50:00,294.92,295.45,294.39,294.83,130539.0,294.92,295.45,294.39,294.83,130539.0
2024-01-25 09:30:00,298.65,298.88,296.45,296.92,39312.0,298.65,298.88,296.45,296.92,39312.0
2024-01-25 09:40:00,296.48,296.9,295.68,296.56,7305.0,296.48,296.9,295.68,296.56,7305.0
2024-01-25 09:50:00,296.52,296.61,295.36,295.75,9838.0,296.52,296.61,295.36,295.75,9838.0
2024-01-25 10:00:00,295.82,295.82,293.96,295.39,13578.0,295.82,295.82,293.96,295.39,13578.0
2024-01-25 10:10:00,295.51,296.19,295.3,295.91,7508.0,295.51,296.19,295.3,295.91,7508.0
2024-01-25 10:20:00,296.19,296.92,296.1,296.7,6981.0,296.19,296.92,296.1,296.7,6981.0
2024-01-25 10:30:00,296.77,296.86,295.62,295.94,9018.0,296.77,296.86,295.62,295.94,9018.0
2024-01-25 10:40:00,296.04,297.0,296.03,296.34,15948.0,296.04,297.0,296.03,296.34,15948.0
2024-01-25 10:50:00,296.34,296.98,296.28,296.98,3155.0,296.34,296.98,296.28,296.98,3155.0
2024-01-25 11:00:00,296.87,296.9,296.44,296.74,5827.0,296.87,296.9,296.44,296.74,5827.0
2024-01-25 11:10:00,296.76,297.41,296.57,296.94,3826.0,296.76,297.41,296.57,296.94,3826.0
2024-01-25 11:20:00,296.94,297.0,296.18,296.62,3522.0,296.94,297.0,296.18,296.62,3522.0
2024-01-25 11:30:00,296.57,296.63,295.95,295.96,7490.0,296.57,296.63,295.95,295.96,7490.0
2024-01-25 11:40:00,295.97,296.07,295.63,296.07,6246.0,295.97,296.07,295.63,296.07,6246.0
2024-01-25 11:50:00,295.95,296.16,295.19,295.83,8184.0,295.95,296.16,295.19,295.83,8184.0
2024-01-25 12:00:00,295.71,295.87,294.76,294.92,6586.0,295.71,295.87,294.76,294.92,6586.0
2024-01-25 12:10:00,295.06,295.07,294.31,294.47,15612.0,295.06,295.07,294.31,294.47,15612.0
2024-01-25 12:20:00,294.53,294.68,294.15,294.43,8160.0,294.53,294.68,294.15,294.43,8160.0
2024-01-25 12:30:00,294.47,294.63,293.38,293.62,19326.0,294.47,294.63,293.38,293.62,19326.0
2024-01-25 12:40:00,293.69,294.3,293.65,293.67,9159.0,293.69,294.3,293.65,293.67,9159.0
2024-01-25 12:50:00,293.75,293.75,293.28,293.58,10089.0,293.75,293.75,293.28,293.58,10089.0
2024-01-25 13:00:00,293.67,294.06,293.24,293.41,14944.0,293.67,294.06,293.24,293.41,14944.0
2024-01-25 13:10:00,293.01,293.63,292.43,292.54,6558.0,293.01,293.63,292.43,292.54,6558.0
2024-01-25 13:20:00,292.54,292.93,292.12,292.77,8915.0,292.54,292.93,292.12,292.77,8915.0
2024-01-25 13:30:00,292.78,292.78,292.3,292.3,10342.0,292.78,292.78,292.3,292.3,10342.0
2024-01-25 13:40:00,292.6,292.86,292.35,292.61,3734.0,292.6,292.86,292.35,292.61,3734.0
2024-01-25 13:50:00,292.52,292.62,291.0,291.14,11973.0,292.52,292.62,291.0,291.14,11973.0
2024-01-25 14:00:00,291.12,291.12,290.4,290.59,21494.0,291.12,291.12,290.4,290.59,21494.0
2024-01-25 14:10:00,290.44,291.0,290.07,290.4,28848.0,290.44,291.0,290.07,290.4,28848.0
2024-01-25 14:20:00,290.4,290.81,290.24,290.39,12493.0,290.4,290.81,290.24,290.39,12493.0
2024-01-25 14:30:00,290.51,291.11,290.17,290.81,15844.0,290.51,291.11,290.17,290.81,15844.0
2024-01-25 14:40:00,290.81,291.4,290.8,291.18,17537.0,290.81,291.4,290.8,291.18,17537.0
2024-01-25 14:50:00,291.07,291.97,291.07,291.86,17131.0,291.07,291.97,291.07,291.86,17131.0
2024-01-25 15:00:00,291.85,292.41,291.72,292.3,11969.0,291.85,292.41,291.72,292.3,11969.0
2024-01-25 15:10:00,292.3,292.35,291.76,292.15,18205.0,292.3,292.35,291.76,292.15,18205.0
2024-01-25 15:20:00,292.13,292.15,291.45,291.59,23163.0,292.13,292.15,291.45,291.59,23163.0
2024-01-25 15:30:00,291.6,291.85,290.9,291.04,31937.0,291.6,291.85,290.9,291.04,31937.0
2024-01-25 15:40:00,291.1,291.41,290.65,291.31,46585.0,291.1,291.41,290.65,291.31,46585.0
2024-01-25 15:50:00,291.42,291.51,290.72,291.19,123833.0,291.42,291.51,290.72,291.19,123833.0
2024-01-26 09:30:00,289.0,289.87,287.2,289.73,43598.0,289.0,289.87,287.2,289.73,43598.0
2024-01-26 09:40:00,289.45,290.91,289.14,290.79,32475.0,289.45,290.91,289.14,290.79,32475.0
2024-01-26 09:50:00,290.93,291.32,290.12,291.01,18672.0,290.93,291.32,290.12,291.01,18672.0
2024-01-26 10:00:00,290.74,291.59,290.56,291.58,29392.0,290.74,291.59,290.56,291.58,29392.0
2024-01-26 10:10:00,291.5,291.96,291.09,291.34,13304.0,291.5,291.96,291.09,291.34,13304.0
2024-01-26 10:20:00,291.48,292.52,291.3,292.18,32952.0,291.48,292.52,291.3,292.18,32952.0
2024-01-26 10:30:00,292.23,292.26,291.51,291.54,18732.0,292.23,292.26,291.51,291.54,18732.0
2024-01-26 10:40:00,291.27,292.01,290.97,291.69,31374.0,291.27,292.01,290.97,291.69,31374.0
2024-01-26 10:50:00,291.81,292.48,291.8,292.48,21872.0,291.81,292.48,291.8,292.48,21872.0
2024-01-26 11:00:00,292.45,292.66,291.91,292.66,19296.0,292.45,292.66,291.91,292.66,19296.0
2024-01-26 11:10:00,292.72,293.2,292.4,293.14,17437.0,292.72,293.2,292.4,293.14,17437.0
2024-01-26 11:20:00,293.1,293.35,292.93,293.05,11765.0,293.1,293.35,292.93,293.05,11765.0
2024-01-26 11:30:00,293.09,293.14,292.66,292.8,21754.0,293.09,293.14,292.66,292.8,21754.0
2024-01-26 11:40:00,292.74,292.9,291.94,292.16,14281.0,292.74,292.9,291.94,292.16,14281.0
2024-01-26 11:50:00,292.16,292.3,291.85,291.96,9399.0,292.16,292.3,291.85,291.96,9399.0
2024-01-26 12:00:00,291.95,292.18,291.87,292.01,16571.0,291.95,292.18,291.87,292.01,16571.0
2024-01-26 12:10:00,292.03,292.8,291.85,292.54,8892.0,292.03,292.8,291.85,292.54,8892.0
2024-01-26 12:20:00,292.56,292.7,291.97,292.14,3760.0,292.56,292.7,291.97,292.14,3760.0
2024-01-26 12:30:00,292.09,292.09,291.01,291.12,7188.0,292.09,292.09,291.01,291.12,7188.0
2024-01-26 12:40:00,291.38,291.42,290.21,290.21,10174.0,291.38,291.42,290.21,290.21,10174.0
2024-01-26 12:50:00,290.18,290.53,290.13,290.44,9108.0,290.18,290.53,290.13,290.44,9108.0
2024-01-26 13:00:00,290.3,290.51,290.24,290.42,2945.0,290.3,290.51,290.24,290.42,2945.0
2024-01-26 13:10:00,290.51,290.71,290.42,290.47,3600.0,290.51,290.71,290.42,290.47,3600.0
2024-01-26 13:20:00,290.67,290.98,290.6,290.79,3807.0,290.67,290.98,290.6,290.79,3807.0
2024-01-26 13:30:00,290.68,290.81,290.53,290.56,4596.0,290.68,290.81,290.53,290.56,4596.0
2024-01-26 13:40:00,290.53,290.53,290.17,290.32,4051.0,290.53,290.53,290.17,290.32,4051.0
2024-01-26 13:50:00,290.45,290.48,290.19,290.32,3461.0,290.45,290.48,290.19,290.32,3461.0
2024-01-26 14:00:00,290.48,291.1,290.41,290.95,4147.0,290.48,291.1,290.41,290.95,4147.0
2024-01-26 14:10:00,290.97,290.97,290.68,290.71,3971.0,290.97,290.97,290.68,290.71,3971.0
2024-01-26 14:20:00,290.71,290.73,290.43,290.72,6679.0,290.71,290.73,290.43,290.72,6679.0
2024-01-26 14:30:00,290.63,290.91,290.27,290.87,6036.0,290.63,290.91,290.27,290.87,6036.0
2024-01-26 14:40:00,290.96,291.49,290.96,291.43,8681.0,290.96,291.49,290.96,291.43,8681.0
2024-01-26 14:50:00,291.43,291.43,290.65,291.38,11583.0,291.43,291.43,290.65,291.38,11583.0
2024-01-26 15:00:00,291.45,291.45,291.06,291.26,4436.0,291.45,291.45,291.06,291.26,4436.0
2024-01-26 15:10:00,291.35,291.62,291.33,291.38,4727.0,291.35,291.62,291.33,291.38,4727.0
2024-01-26 15:20:00,291.32,291.38,290.82,290.84,8246.0,291.32,291.38,290.82,290.84,8246.0
2024-01-26 15:30:00,290.95,290.95,290.59,290.59,7961.0,290.95,290.95,290.59,290.59,7961.0
2024-01-26 15:40:00,290.56,290.92,290.35,290.81,12842.0,290.56,290.92,290.35,290.81,12842.0
2024-01-26 15:50:00,290.86,291.1,290.54,290.69,69501.0,290.86,291.1,290.54,290.69,69501.0
2024-01-29 09:30:00,291.0,294.82,291.0,293.56,32593.0,291.0,294.82,291.0,293.56,32593.0
2024-01-29 09:40:00,293.54,293.88,292.3,292.61,30226.0,293.54,293.88,292.3,292.61,30226.0
2024-01-29 09:50:00,292.63,293.0,292.36,292.6,10562.0,292.63,293.0,292.36,292.6,10562.0
2024-01-29 10:00:00,292.65,292.65,291.51,291.61,19668.0,292.65,292.65,291.51,291.61,19668.0
2024-01-29 10:10:00,291.79,292.13,291.69,291.97,7758.0,291.79,292.13,291.69,291.97,7758.0
2024-01-29 10:20:00,291.86,292.76,291.76,292.75,14824.0,291.86,292.76,291.76,292.75,14824.0
2024-01-29 10:30:00,292.83,293.1,292.46,292.84,7165.0,292.83,293.1,292.46,292.84,7165.0
2024-01-29 10:40:00,292.84,292.96,292.34,292.34,4202.0,292.84,292.96,292.34,292.34,4202.0
2024-01-29 10:50:00,292.42,292.85,292.27,292.47,8362.0,292.42,292.85,292.27,292.47,8362.0
2024-01-29 11:00:00,292.41,292.41,291.82,292.04,1907.0,292.41,292.41,291.82,292.04,1907.0
2024-01-29 11:10:00,292.04,292.22,291.96,292.22,4766.0,292.04,292.22,291.96,292.22,4766.0
2024-01-29 11:20:00,292.31,292.32,291.83,292.17,2488.0,292.31,292.32,291.83,292.17,2488.0
2024-01-29 11:30:00,292.18,292.47,292.18,292.35,2938.0,292.18,292.47,292.18,292.35,2938.0
2024-01-29 11:40:00,292.34,292.54,292.16,292.49,4536.0,292.34,292.54,292.16,292.49,4536.0
2024-01-29 11:50:00,292.35,292.71,292.31,292.71,3095.0,292.35,292.71,292.31,292.71,3095.0
2024-01-29 12:00:00,292.6,292.86,292.46,292.76,4383.0,292.6,292.86,292.46,292.76,4383.0
2024-01-29 12:10:00,292.69,293.1,292.62,293.0,4416.0,292.69,293.1,292.62,293.0,4416.0
2024-01-29 12:20:00,292.88,293.03,292.59,292.77,10035.0,292.88,293.03,292.59,292.77,10035.0
2024-01-29 12:30:00,292.88,292.9,292.37,292.43,2246.0,292.88,292.9,292.37,292.43,2246.0
2024-01-29 12:40:00,292.44,292.59,292.13,292.21,3039.0,292.44,292.59,292.13,292.21,3039.0
2024-01-29 12:50:00,292.33,292.54,292.29,292.31,3921.0,292.33,292.54,292.29,292.31,3921.0
2024-01-29 13:00:00,292.2,292.35,292.09,292.18,5866.0,292.2,292.35,292.09,292.18,5866.0
2024-01-29 13:10:00,292.21,292.21,291.72,291.72,3307.0,292.21,292.21,291.72,291.72,3307.0
2024-01-29 13:20:00,291.76,292.13,291.7,292.01,3908.0,291.76,292.13,291.7,292.01,3908.0
2024-01-29 13:30:00,292.0,292.18,291.92,292.09,5064.0,292.0,292.18,291.92,292.09,5064.0
2024-01-29 13:40:00,291.99,292.22,291.91,291.92,6519.0,291.99,292.22,291.91,291.92,6519.0
2024-01-29 13:50:00,291.88,291.89,291.63,291.63,2152.0,291.88,291.89,291.63,291.63,2152.0
2024-01-29 14:00:00,291.71,291.99,291.67,291.95,4276.0,291.71,291.99,291.67,291.95,4276.0
2024-01-29 14:10:00,291.89,292.48,291.89,292.48,4264.0,291.89,292.48,291.89,292.48,4264.0
2024-01-29 14:20:00,292.47,292.6,292.38,292.4,2007.0,292.47,292.6,292.38,292.4,2007.0
2024-01-29 14:30:00,292.51,292.6,292.3,292.6,2714.0,292.51,292.6,292.3,292.6,2714.0
2024-01-29 14:40:00,292.68,292.7,292.54,292.54,2191.0,292.68,292.7,292.54,292.54,2191.0
2024-01-29 14:50:00,292.59,292.64,292.1,292.11,5409.0,292.59,292.64,292.1,292.11,5409.0
2024-01-29 15:00:00,292.13,293.36,292.13,293.05,6004.0,292.13,293.36,292.13,293.05,6004.0
2024-01-29 15:10:00,293.07,293.57,292.87,293.57,10261.0,293.07,293.57,292.87,293.57,10261.0
2024-01-29 15:20:00,293.76,293.94,293.6,293.9,9622.0,293.76,293.94,293.6,293.9,9622.0
2024-01-29 15:30:00,294.08,294.09,293.45,293.58,13054.0,294.08,294.09,293.45,293.58,13054.0
2024-01-29 15:40:00,293.52,293.89,293.46,293.85,10143.0,293.52,293.89,293.46,293.85,10143.0
2024-01-29 15:50:00,293.68,294.42,293.58,294.41,36482.0,293.68,294.42,293.58,294.41,36482.0
2024-01-30 09:30:00,293.98,294.94,293.46,294.03,28718.0,293.98,294.94,293.46,294.03,28718.0
2024-01-30 09:40:00,294.51,295.13,293.6,293.6,9040.0,294.51,295.13,293.6,293.6,9040.0
2024-01-30 09:50:00,293.58,294.71,293.58,294.39,8422.0,293.58,294.71,293.58,294.39,8422.0
2024-01-30 10:00:00,294.38,294.6,293.34,293.69,13244.0,294.38,294.6,293.34,293.69,13244.0
2024-01-30 10:10:00,293.72,294.23,293.34,293.57,10393.0,293.72,294.23,293.34,293.57,10393.0
2024-01-30 10:20:00,293.84,294.36,293.38,294.23,9880.0,293.84,294.36,293.38,294.23,9880.0
2024-01-30 10:30:00,294.37,295.23,294.36,294.88,8922.0,294.37,295.23,294.36,294.88,8922.0
2024-01-30 10:40:00,294.85,294.85,293.99,294.47,6980.0,294.85,294.85,293.99,294.47,6980.0
2024-01-30 10:50:00,294.1,294.71,293.7,294.71,12253.0,294.1,294.71,293.7,294.71,12253.0
2024-01-30 11:00:00,294.8,294.91,294.6,294.68,3886.0,294.8,294.91,294.6,294.68,3886.0
2024-01-30 11:10:00,294.74,294.8,293.92,294.15,5107.0,294.74,294.8,293.92,294.15,5107.0
2024-01-30 11:20:00,294.29,294.4,294.06,294.06,4679.0,294.29,294.4,294.06,294.06,4679.0
2024-01-30 11:30:00,294.09,294.17,293.72,293.79,4996.0,294.09,294.17,293.72,293.79,4996.0
2024-01-30 11:40:00,293.39,293.75,293.35,293.41,5042.0,293.39,293.75,293.35,293.41,5042.0
2024-01-30 11:50:00,293.46,293.6,292.98,293.32,9983.0,293.46,293.6,292.98,293.32,9983.0
2024-01-30 12:00:00,293.33,293.61,293.18,293.48,29182.0,293.33,293.61,293.18,293.48,29182.0
2024-01-30 12:10:00,293.36,293.59,292.91,293.04,4046.0,293.36,293.59,292.91,293.04,4046.0
2024-01-30 12:20:00,292.9,293.23,292.74,293.16,4944.0,292.9,293.23,292.74,293.16,4944.0
2024-01-30 12:30:00,292.88,292.94,292.37,292.76,4764.0,292.88,292.94,292.37,292.76,4764.0
2024-01-30 12:40:00,292.89,292.98,292.67,292.86,2547.0,292.89,292.98,292.67,292.86,2547.0
2024-01-30 12:50:00,292.79,293.18,292.78,292.87,3540.0,292.79,293.18,292.78,292.87,3540.0
2024-01-30 13:00:00,292.67,292.98,292.55,292.94,28039.0,292.67,292.98,292.55,292.94,28039.0
2024-01-30 13:10:00,292.96,293.12,292.66,292.93,7201.0,292.96,293.12,292.66,292.93,7201.0
2024-01-30 13:20:00,292.93,293.34,292.8,293.27,5507.0,292.93,293.34,292.8,293.27,5507.0
2024-01-30 13:30:00,293.31,293.83,293.29,293.69,8158.0,293.31,293.83,293.29,293.69,8158.0
2024-01-30 13:40:00,293.71,293.71,293.02,293.03,6703.0,293.71,293.71,293.02,293.03,6703.0
2024-01-30 13:50:00,292.98,293.0,292.62,292.65,6816.0,292.98,293.0,292.62,292.65,6816.0
2024-01-30 14:00:00,292.94,293.04,292.74,292.81,3915.0,292.94,293.04,292.74,292.81,3915.0
2024-01-30 14:10:00,292.63,293.09,292.47,292.66,4068.0,292.63,293.09,292.47,292.66,4068.0
2024-01-30 14:20:00,292.68,293.23,292.67,293.12,12212.0,292.68,293.23,292.67,293.12,12212.0
2024-01-30 14:30:00,293.09,293.73,293.09,293.57,14279.0,293.09,293.73,293.09,293.57,14279.0
2024-01-30 14:40:00,293.48,293.61,293.28,293.52,5186.0,293.48,293.61,293.28,293.52,5186.0
2024-01-30 14:50:00,293.4,293.68,293.4,293.63,5903.0,293.4,293.68,293.4,293.63,5903.0
2024-01-30 15:00:00,293.52,293.79,293.44,293.56,7382.0,293.52,293.79,293.44,293.56,7382.0
2024-01-30 15:10:00,293.61,294.01,293.57,293.96,4488.0,293.61,294.01,293.57,293.96,4488.0
2024-01-30 15:20:00,294.05,294.32,293.81,293.99,10768.0,294.05,294.32,293.81,293.99,10768.0
2024-01-30 15:30:00,294.05,294.39,293.84,294.37,6193.0,294.05,294.39,293.84,294.37,6193.0
2024-01-30 15:40:00,294.36,294.81,294.33,294.63,9234.0,294.36,294.81,294.33,294.63,9234.0
2024-01-30 15:50:00,294.62,294.98,294.35,294.68,48202.0,294.62,294.98,294.35,294.68,48202.0
2024-01-31 09:30:00,291.4,291.4,290.17,290.63,32461.0,291.4,291.4,290.17,290.63,32461.0
2024-01-31 09:40:00,290.61,290.73,289.13,290.02,12971.0,290.61,290.73,289.13,290.02,12971.0
2024-01-31 09:50:00,290.26,290.26,289.08,290.09,22427.0,290.26,290.26,289.08,290.09,22427.0
2024-01-31 10:00:00,290.0,290.14,289.52,290.1,9200.0,290.0,290.14,289.52,290.1,9200.0
2024-01-31 10:10:00,290.07,290.15,289.63,290.13,11649.0,290.07,290.15,289.63,290.13,11649.0
2024-01-31 10:20:00,290.18,290.56,289.86,289.93,23651.0,290.18,290.56,289.86,289.93,23651.0
2024-01-31 10:30:00,290.0,290.15,287.27,287.88,21448.0,290.0,290.15,287.27,287.88,21448.0
2024-01-31 10:40:00,287.81,288.28,287.69,288.1,8734.0,287.81,288.28,287.69,288.1,8734.0
2024-01-31 10:50:00,287.94,288.4,287.8,288.28,9539.0,287.94,288.4,287.8,288.28,9539.0
2024-01-31 11:00:00,288.42,289.09,288.35,288.35,3050.0,288.42,289.09,288.35,288.35,3050.0
2024-01-31 11:10:00,288.35,289.0,288.35,288.87,5092.0,288.35,289.0,288.35,288.87,5092.0
2024-01-31 11:20:00,288.85,289.26,288.69,288.81,7268.0,288.85,289.26,288.69,288.81,7268.0
2024-01-31 11:30:00,288.87,288.96,288.39,288.58,6243.0,288.87,288.96,288.39,288.58,6243.0
2024-01-31 11:40:00,288.63,289.14,288.62,289.02,4260.0,288.63,289.14,288.62,289.02,4260.0
2024-01-31 11:50:00,289.02,289.36,288.82,289.19,10131.0,289.02,289.36,288.82,289.19,10131.0
2024-01-31 12:00:00,289.19,289.39,289.09,289.33,7955.0,289.19,289.39,289.09,289.33,7955.0
2024-01-31 12:10:00,289.24,289.35,289.15,289.2,6259.0,289.24,289.35,289.15,289.2,6259.0
2024-01-31 12:20:00,289.29,289.78,289.1,289.77,3959.0,289.29,289.78,289.1,289.77,3959.0
2024-01-31 12:30:00,289.87,289.87,289.37,289.55,8261.0,289.87,289.87,289.37,289.55,8261.0
2024-01-31 12:40:00,289.51,289.88,289.5,289.63,9057.0,289.51,289.88,289.5,289.63,9057.0
2024-01-31 12:50:00,289.7,290.19,289.7,290.19,7391.0,289.7,290.19,289.7,290.19,7391.0
2024-01-31 13:00:00,290.12,290.6,290.12,290.41,3592.0,290.12,290.6,290.12,290.41,3592.0
2024-01-31 13:10:00,290.44,291.04,290.26,291.0,6409.0,290.44,291.04,290.26,291.0,6409.0
2024-01-31 13:20:00,291.21,291.24,290.62,290.69,5846.0,291.21,291.24,290.62,290.69,5846.0
2024-01-31 13:30:00,290.65,290.84,290.49,290.59,2844.0,290.65,290.84,290.49,290.59,2844.0
2024-01-31 13:40:00,290.54,290.98,290.4,290.66,5825.0,290.54,290.98,290.4,290.66,5825.0
2024-01-31 13:50:00,290.76,290.81,290.42,290.42,5015.0,290.76,290.81,290.42,290.42,5015.0
2024-01-31 14:00:00,290.46,290.77,289.0,289.68,8168.0,290.46,290.77,289.0,289.68,8168.0
2024-01-31 14:10:00,289.48,289.92,289.02,289.02,5692.0,289.48,289.92,289.02,289.02,5692.0
2024-01-31 14:20:00,289.18,289.37,288.76,289.03,4135.0,289.18,289.37,288.76,289.03,4135.0
2024-01-31 14:30:00,289.02,290.76,288.9,290.76,5010.0,289.02,290.76,288.9,290.76,5010.0
2024-01-31 14:40:00,290.96,292.01,290.8,291.31,6360.0,290.96,292.01,290.8,291.31,6360.0
2024-01-31 14:50:00,291.12,291.23,290.12,290.12,6800.0,291.12,291.23,290.12,290.12,6800.0
2024-01-31 15:00:00,290.09,290.09,287.71,288.55,12166.0,290.09,290.09,287.71,288.55,12166.0
2024-01-31 15:10:00,288.77,289.26,288.25,288.99,8697.0,288.77,289.26,288.25,288.99,8697.0
2024-01-31 15:20:00,288.92,289.73,288.78,289.44,7128.0,288.92,289.73,288.78,289.44,7128.0
2024-01-31 15:30:00,289.35,289.5,288.17,288.73,16581.0,289.35,289.5,288.17,288.73,16581.0
2024-01-31 15:40:00,288.62,288.87,288.26,288.26,18564.0,288.62,288.87,288.26,288.26,18564.0
2024-01-31 15:50:00,288.27,289.32,287.91,288.43,102900.0,288.27,289.32,287.91,288.43,102900.0
2024-02-01 09:30:00,289.91,290.34,287.93,288.54,50481.0,289.91,290.34,287.93,288.54,50481.0
2024-02-01 09:40:00,288.54,289.92,287.98,288.8,9008.0,288.54,289.92,287.98,288.8,9008.0
2024-02-01 09:50:00,288.95,290.19,288.06,288.86,26204.0,288.95,290.19,288.06,288.86,26204.0
2024-02-01 10:00:00,288.49,289.41,288.13,289.41,8077.0,288.49,289.41,288.13,289.41,8077.0
2024-02-01 10:10:00,289.32,289.46,288.92,288.96,5513.0,289.32,289.46,288.92,288.96,5513.0
2024-02-01 10:20:00,288.92,290.03,288.37,289.99,9656.0,288.92,290.03,288.37,289.99,9656.0
2024-02-01 10:30:00,289.9,289.92,289.28,289.36,7529.0,289.9,289.92,289.28,289.36,7529.0
2024-02-01 10:40:00,289.11,289.37,288.91,289.11,5168.0,289.11,289.37,288.91,289.11,5168.0
2024-02-01 10:50:00,288.85,288.85,287.64,287.81,5839.0,288.85,288.85,287.64,287.81,5839.0
2024-02-01 11:00:00,287.45,288.14,287.45,287.7,4036.0,287.45,288.14,287.45,287.7,4036.0
2024-02-01 11:10:00,287.71,287.8,287.01,287.4,10633.0,287.71,287.8,287.01,287.4,10633.0
2024-02-01 11:20:00,287.54,287.99,287.48,287.67,4033.0,287.54,287.99,287.48,287.67,4033.0
2024-02-01 11:30:00,287.69,288.52,287.69,288.46,4606.0,287.69,288.52,287.69,288.46,4606.0
2024-02-01 11:40:00,288.63,289.11,288.63,288.77,2808.0,288.63,289.11,288.63,288.77,2808.0
2024-02-01 11:50:00,289.27,289.51,289.21,289.34,3242.0,289.27,289.51,289.21,289.34,3242.0
2024-02-01 12:00:00,289.35,289.9,289.29,289.73,16374.0,289.35,289.9,289.29,289.73,16374.0
2024-02-01 12:10:00,289.72,289.84,288.82,288.82,9618.0,289.72,289.84,288.82,288.82,9618.0
2024-02-01 12:20:00,288.9,289.02,288.26,288.26,6315.0,288.9,289.02,288.26,288.26,6315.0
2024-02-01 12:30:00,288.31,288.56,288.07,288.53,9148.0,288.31,288.56,288.07,288.53,9148.0
2024-02-01 12:40:00,288.62,289.68,288.52,289.68,7835.0,288.62,289.68,288.52,289.68,7835.0
2024-02-01 12:50:00,289.92,290.28,289.74,289.75,5758.0,289.92,290.28,289.74,289.75,5758.0
2024-02-01 13:00:00,289.93,290.01,289.16,289.48,5505.0,289.93,290.01,289.16,289.48,5505.0
2024-02-01 13:10:00,289.7,290.26,289.69,290.08,3126.0,289.7,290.26,289.69,290.08,3126.0
2024-02-01 13:20:00,290.13,290.27,289.95,290.07,2786.0,290.13,290.27,289.95,290.07,2786.0
2024-02-01 13:30:00,290.04,290.5,289.53,289.77,3404.0,290.04,290.5,289.53,289.77,3404.0
2024-02-01 13:40:00,289.8,290.13,289.59,289.97,2750.0,289.8,290.13,289.59,289.97,2750.0
2024-02-01 13:50:00,290.0,290.16,289.89,289.89,2208.0,290.0,290.16,289.89,289.89,2208.0
2024-02-01 14:00:00,289.92,290.38,289.92,290.34,2900.0,289.92,290.38,289.92,290.34,2900.0
2024-02-01 14:10:00,290.42,290.59,290.05,290.32,2781.0,290.42,290.59,290.05,290.32,2781.0
2024-02-01 14:20:00,290.3,290.34,290.01,290.3,4168.0,290.3,290.34,290.01,290.3,4168.0
2024-02-01 14:30:00,290.37,290.37,290.04,290.05,5197.0,290.37,290.37,290.04,290.05,5197.0
2024-02-01 14:40:00,290.22,290.51,289.93,290.41,3806.0,290.22,290.51,289.93,290.41,3806.0
2024-02-01 14:50:00,290.41,290.76,290.41,290.74,5769.0,290.41,290.76,290.41,290.74,5769.0
2024-02-01 15:00:00,290.73,291.22,290.55,291.09,7969.0,290.73,291.22,290.55,291.09,7969.0
2024-02-01 15:10:00,291.09,291.33,290.9,291.17,9140.0,291.09,291.33,290.9,291.17,9140.0
2024-02-01 15:20:00,291.17,291.3,291.06,291.15,7917.0,291.17,291.3,291.06,291.15,7917.0
2024-02-01 15:30:00,291.07,291.1,290.61,291.07,22319.0,291.07,291.1,290.61,291.07,22319.0
2024-02-01 15:40:00,291.14,291.25,290.82,291.03,15714.0,291.14,291.25,290.82,291.03,15714.0
2024-02-01 15:50:00,290.96,290.97,290.01,290.55,56779.0,290.96,290.97,290.01,290.55,56779.0
2024-02-02 09:30:00,290.75,294.96,290.75,294.96,26551.0,290.75,294.96,290.75,294.96,26551.0
2024-02-02 09:40:00,295.32,296.26,294.23,295.17,18845.0,295.32,296.26,294.23,295.17,18845.0
2024-02-02 09:50:00,295.13,296.27,294.6,295.93,18135.0,295.13,296.27,294.6,295.93,18135.0
2024-02-02 10:00:00,295.24,296.12,295.04,295.61,26647.0,295.24,296.12,295.04,295.61,26647.0
2024-02-02 10:10:00,295.61,296.77,295.58,296.4,13758.0,295.61,296.77,295.58,296.4,13758.0
2024-02-02 10:20:00,296.27,296.72,295.62,295.73,25632.0,296.27,296.72,295.62,295.73,25632.0
2024-02-02 10:30:00,295.31,295.61,294.01,295.61,26469.0,295.31,295.61,294.01,295.61,26469.0
2024-02-02 10:40:00,295.62,297.03,295.59,296.93,16905.0,295.62,297.03,295.59,296.93,16905.0
2024-02-02 10:50:00,296.94,297.37,296.71,296.71,9302.0,296.94,297.37,296.71,296.71,9302.0
2024-02-02 11:00:00,296.5,296.73,296.09,296.33,8327.0,296.5,296.73,296.09,296.33,8327.0
2024-02-02 11:10:00,296.61,296.74,296.39,296.39,1408.0,296.61,296.74,296.39,296.39,1408.0
2024-02-02 11:20:00,296.4,296.91,296.1,296.91,6115.0,296.4,296.91,296.1,296.91,6115.0
2024-02-02 11:30:00,296.91,297.75,296.91,297.75,4800.0,296.91,297.75,296.91,297.75,4800.0
2024-02-02 11:40:00,297.68,298.34,297.64,298.25,16105.0,297.68,298.34,297.64,298.25,16105.0
2024-02-02 11:50:00,298.31,298.52,297.88,298.15,9756.0,298.31,298.52,297.88,298.15,9756.0
2024-02-02 12:00:00,298.31,298.51,298.0,298.26,12488.0,298.31,298.51,298.0,298.26,12488.0
2024-02-02 12:10:00,298.18,298.18,297.48,298.12,3410.0,298.18,298.18,297.48,298.12,3410.0
2024-02-02 12:20:00,298.05,298.28,297.84,298.22,4605.0,298.05,298.28,297.84,298.22,4605.0
2024-02-02 12:30:00,298.18,298.46,298.12,298.22,7948.0,298.18,298.46,298.12,298.22,7948.0
2024-02-02 12:40:00,298.3,298.44,297.0,297.62,15746.0,298.3,298.44,297.0,297.62,15746.0
2024-02-02 12:50:00,297.8,297.94,297.06,297.94,7150.0,297.8,297.94,297.06,297.94,7150.0
2024-02-02 13:00:00,298.09,298.57,297.99,298.2,8140.0,298.09,298.57,297.99,298.2,8140.0
2024-02-02 13:10:00,298.35,298.46,298.01,298.36,7221.0,298.35,298.46,298.01,298.36,7221.0
2024-02-02 13:20:00,298.38,298.47,297.29,297.36,6038.0,298.38,298.47,297.29,297.36,6038.0
2024-02-02 13:30:00,297.28,297.28,296.51,296.88,5822.0,297.28,297.28,296.51,296.88,5822.0
2024-02-02 13:40:00,297.02,297.33,296.83,296.88,4615.0,297.02,297.33,296.83,296.88,4615.0
2024-02-02 13:50:00,296.99,297.22,296.72,296.72,8969.0,296.99,297.22,296.72,296.72,8969.0
2024-02-02 14:00:00,296.79,297.13,296.79,297.12,7591.0,296.79,297.13,296.79,297.12,7591.0
2024-02-02 14:10:00,297.04,297.19,296.78,296.78,4469.0,297.04,297.19,296.78,296.78,4469.0
2024-02-02 14:20:00,296.78,296.78,296.41,296.52,5787.0,296.78,296.78,296.41,296.52,5787.0
2024-02-02 14:30:00,296.52,297.02,296.37,296.92,4415.0,296.52,297.02,296.37,296.92,4415.0
2024-02-02 14:40:00,297.02,297.38,296.78,296.78,3741.0,297.02,297.38,296.78,296.78,3741.0
2024-02-02 14:50:00,296.68,296.68,296.2,296.65,11454.0,296.68,296.68,296.2,296.65,11454.0
2024-02-02 15:00:00,296.48,296.84,296.37,296.74,4835.0,296.48,296.84,296.37,296.74,4835.0
2024-02-02 15:10:00,296.76,297.23,296.72,297.18,7565.0,296.76,297.23,296.72,297.18,7565.0
2024-02-02 15:20:00,297.17,297.33,296.64,297.17,16966.0,297.17,297.33,296.64,297.17,16966.0
2024-02-02 15:30:00,297.32,297.49,296.46,297.04,15283.0,297.32,297.49,296.46,297.04,15283.0
2024-02-02 15:40:00,297.01,297.33,296.64,296.76,34393.0,297.01,297.33,296.64,296.76,34393.0
2024-02-02 15:50:00,296.66,297.62,296.36,296.58,108451.0,296.66,297.62,296.36,296.58,108451.0
2024-02-05 09:30:00,295.53,297.89,295.0,296.52,47003.0,295.53,297.89,295.0,296.52,47003.0
2024-02-05 09:40:00,297.0,298.06,296.69,296.93,25785.0,297.0,298.06,296.69,296.93,25785.0
2024-02-05 09:50:00,296.81,298.35,296.81,298.32,10474.0,296.81,298.35,296.81,298.32,10474.0
2024-02-05 10:00:00,297.93,297.93,295.84,296.28,34468.0,297.93,297.93,295.84,296.28,34468.0
2024-02-05 10:10:00,296.28,296.28,294.35,294.36,11442.0,296.28,296.28,294.35,294.36,11442.0
2024-02-05 10:20:00,294.41,295.43,294.06,295.25,16594.0,294.41,295.43,294.06,295.25,16594.0
2024-02-05 10:30:00,295.29,296.13,295.09,295.69,12041.0,295.29,296.13,295.09,295.69,12041.0
2024-02-05 10:40:00,295.58,295.79,294.33,295.79,8275.0,295.58,295.79,294.33,295.79,8275.0
2024-02-05 10:50:00,295.79,295.79,295.13,295.25,6244.0,295.79,295.79,295.13,295.25,6244.0
2024-02-05 11:00:00,295.09,295.22,294.48,294.95,6665.0,295.09,295.22,294.48,294.95,6665.0
2024-02-05 11:10:00,294.78,295.17,294.58,294.77,7131.0,294.78,295.17,294.58,294.77,7131.0
2024-02-05 11:20:00,294.81,295.32,294.31,295.16,18580.0,294.81,295.32,294.31,295.16,18580.0
2024-02-05 11:30:00,295.32,296.07,295.2,295.92,15217.0,295.32,296.07,295.2,295.92,15217.0
2024-02-05 11:40:00,295.9,296.05,295.27,295.47,18710.0,295.9,296.05,295.27,295.47,18710.0
2024-02-05 11:50:00,295.55,296.1,295.39,296.1,3617.0,295.55,296.1,295.39,296.1,3617.0
2024-02-05 12:00:00,296.03,296.03,295.4,295.75,11381.0,296.03,296.03,295.4,295.75,11381.0
2024-02-05 12:10:00,295.75,296.08,295.72,295.8,3519.0,295.75,296.08,295.72,295.8,3519.0
2024-02-05 12:20:00,295.94,296.27,295.61,296.26,3576.0,295.94,296.27,295.61,296.26,3576.0
2024-02-05 12:30:00,296.24,296.58,296.19,296.56,5035.0,296.24,296.58,296.19,296.56,5035.0
2024-02-05 12:40:00,296.56,296.58,296.07,296.44,6756.0,296.56,296.58,296.07,296.44,6756.0
2024-02-05 12:50:00,296.43,296.44,296.08,296.39,6579.0,296.43,296.44,296.08,296.39,6579.0
2024-02-05 13:00:00,296.22,296.51,295.98,296.5,6906.0,296.22,296.51,295.98,296.5,6906.0
2024-02-05 13:10:00,296.48,296.68,296.09,296.12,3213.0,296.48,296.68,296.09,296.12,3213.0
2024-02-05 13:20:00,296.0,296.17,295.82,295.97,3728.0,296.0,296.17,295.82,295.97,3728.0
2024-02-05 13:30:00,296.0,296.34,296.0,296.26,6067.0,296.0,296.34,296.0,296.26,6067.0
2024-02-05 13:40:00,296.36,296.38,296.01,296.14,5828.0,296.36,296.38,296.01,296.14,5828.0
2024-02-05 13:50:00,296.05,296.17,295.74,296.07,3375.0,296.05,296.17,295.74,296.07,3375.0
2024-02-05 14:00:00,296.04,296.12,295.75,296.11,4949.0,296.04,296.12,295.75,296.11,4949.0
2024-02-05 14:10:00,296.11,296.23,295.81,295.89,8518.0,296.11,296.23,295.81,295.89,8518.0
2024-02-05 14:20:00,295.81,296.29,295.8,296.22,4904.0,295.81,296.29,295.8,296.22,4904.0
2024-02-05 14:30:00,296.22,296.84,296.18,296.76,5063.0,296.22,296.84,296.18,296.76,5063.0
2024-02-05 14:40:00,296.8,297.0,296.65,296.98,7286.0,296.8,297.0,296.65,296.98,7286.0
2024-02-05 14:50:00,296.88,296.97,296.68,296.78,3334.0,296.88,296.97,296.68,296.78,3334.0
2024-02-05 15:00:00,296.73,296.73,296.19,296.29,7415.0,296.73,296.73,296.19,296.29,7415.0
2024-02-05 15:10:00,296.38,296.46,295.71,295.9,8104.0,296.38,296.46,295.71,295.9,8104.0
2024-02-05 15:20:00,295.72,296.57,295.72,296.46,6364.0,295.72,296.57,295.72,296.46,6364.0
2024-02-05 15:30:00,296.38,296.6,296.32,296.51,5265.0,296.38,296.6,296.32,296.51,5265.0
2024-02-05 15:40:00,296.56,296.63,296.14,296.33,11683.0,296.56,296.63,296.14,296.33,11683.0
2024-02-05 15:50:00,296.35,297.11,296.35,296.6,44940.0,296.35,297.11,296.35,296.6,44940.0
2024-02-06 09:30:00,298.24,299.73,297.61,297.61,42864.0,298.24,299.73,297.61,297.61,42864.0
2024-02-06 09:40:00,297.94,298.11,295.44,295.44,12238.0,297.94,298.11,295.44,295.44,12238.0
2024-02-06 09:50:00,295.47,295.7,294.23,295.2,22522.0,295.47,295.7,294.23,295.2,22522.0
2024-02-06 10:00:00,295.32,295.37,293.93,293.93,14279.0,295.32,295.37,293.93,293.93,14279.0
2024-02-06 10:10:00,293.79,294.41,293.33,294.21,7242.0,293.79,294.41,293.33,294.21,7242.0
2024-02-06 10:20:00,294.01,294.31,292.42,292.94,16501.0,294.01,294.31,292.42,292.94,16501.0
2024-02-06 10:30:00,293.29,294.11,293.0,293.64,7638.0,293.29,294.11,293.0,293.64,7638.0
2024-02-06 10:40:00,293.74,294.11,293.16,293.25,5658.0,293.74,294.11,293.16,293.25,5658.0
2024-02-06 10:50:00,293.2,293.9,292.76,293.89,10325.0,293.2,293.9,292.76,293.89,10325.0
2024-02-06 11:00:00,294.01,294.57,293.72,294.17,8900.0,294.01,294.57,293.72,294.17,8900.0
2024-02-06 11:10:00,294.28,294.42,293.75,294.33,6818.0,294.28,294.42,293.75,294.33,6818.0
2024-02-06 11:20:00,294.43,294.67,293.8,294.17,14844.0,294.43,294.67,293.8,294.17,14844.0
2024-02-06 11:30:00,294.04,294.05,293.12,293.26,8582.0,294.04,294.05,293.12,293.26,8582.0
2024-02-06 11:40:00,293.23,293.23,291.97,292.16,23255.0,293.23,293.23,291.97,292.16,23255.0
2024-02-06 11:50:00,291.97,292.16,291.08,291.21,9059.0,291.97,292.16,291.08,291.21,9059.0
2024-02-06 12:00:00,291.19,291.49,290.8,290.89,16092.0,291.19,291.49,290.8,290.89,16092.0
2024-02-06 12:10:00,291.0,291.01,290.29,290.45,5109.0,291.0,291.01,290.29,290.45,5109.0
2024-02-06 12:20:00,290.31,290.7,289.74,290.65,12105.0,290.31,290.7,289.74,290.65,12105.0
2024-02-06 12:30:00,290.67,291.53,290.6,291.49,6983.0,290.67,291.53,290.6,291.49,6983.0
2024-02-06 12:40:00,291.53,291.62,290.88,290.99,5108.0,291.53,291.62,290.88,290.99,5108.0
2024-02-06 12:50:00,290.99,291.94,290.86,291.8,4933.0,290.99,291.94,290.86,291.8,4933.0
2024-02-06 13:00:00,291.68,292.46,291.66,292.3,3174.0,291.68,292.46,291.66,292.3,3174.0
2024-02-06 13:10:00,292.21,292.42,291.89,292.18,5349.0,292.21,292.42,291.89,292.18,5349.0
2024-02-06 13:20:00,292.07,292.84,292.06,292.84,6329.0,292.07,292.84,292.06,292.84,6329.0
2024-02-06 13:30:00,292.69,293.15,292.42,292.89,15155.0,292.69,293.15,292.42,292.89,15155.0
2024-02-06 13:40:00,292.98,292.99,292.48,292.58,2100.0,292.98,292.99,292.48,292.58,2100.0
2024-02-06 13:50:00,292.51,292.59,292.02,292.31,19847.0,292.51,292.59,292.02,292.31,19847.0
2024-02-06 14:00:00,292.26,292.26,291.37,291.4,4247.0,292.26,292.26,291.37,291.4,4247.0
2024-02-06 14:10:00,291.22,291.25,290.77,291.05,15107.0,291.22,291.25,290.77,291.05,15107.0
2024-02-06 14:20:00,290.98,291.9,290.97,291.63,9763.0,290.98,291.9,290.97,291.63,9763.0
2024-02-06 14:30:00,291.63,292.0,291.58,291.58,11624.0,291.63,292.0,291.58,291.58,11624.0
2024-02-06 14:40:00,291.65,292.43,291.64,292.43,15267.0,291.65,292.43,291.64,292.43,15267.0
2024-02-06 14:50:00,292.47,292.72,292.24,292.56,5328.0,292.47,292.72,292.24,292.56,5328.0
2024-02-06 15:00:00,292.63,293.0,292.36,292.93,11335.0,292.63,293.0,292.36,292.93,11335.0
2024-02-06 15:10:00,292.83,293.12,292.62,292.99,8855.0,292.83,293.12,292.62,292.99,8855.0
2024-02-06 15:20:00,292.86,292.97,292.62,292.75,5849.0,292.86,292.97,292.62,292.75,5849.0
2024-02-06 15:30:00,292.62,292.65,291.73,291.86,11031.0,292.62,292.65,291.73,291.86,11031.0
2024-02-06 15:40:00,291.86,292.33,291.77,292.03,10893.0,291.86,292.33,291.77,292.03,10893.0
2024-02-06 15:50:00,291.99,292.94,291.81,292.65,40119.0,291.99,292.94,291.81,292.65,40119.0
2024-02-07 09:30:00,295.27,296.21,295.02,295.41,24788.0,295.27,296.21,295.02,295.41,24788.0
2024-02-07 09:40:00,295.0,296.6,294.95,296.47,5756.0,295.0,296.6,294.95,296.47,5756.0
2024-02-07 09:50:00,296.28,296.57,294.85,296.0,10449.0,296.28,296.57,294.85,296.0,10449.0
2024-02-07 10:00:00,295.98,297.07,295.9,297.07,20264.0,295.98,297.07,295.9,297.07,20264.0
2024-02-07 10:10:00,297.15,298.73,297.15,298.46,17981.0,297.15,298.73,297.15,298.46,17981.0
2024-02-07 10:20:00,298.53,300.21,298.35,300.21,19687.0,298.53,300.21,298.35,300.21,19687.0
2024-02-07 10:30:00,300.19,300.26,299.69,300.08,8991.0,300.19,300.26,299.69,300.08,8991.0
2024-02-07 10:40:00,300.13,301.94,300.13,301.6,12060.0,300.13,301.94,300.13,301.6,12060.0
2024-02-07 10:50:00,301.63,302.15,300.48,300.6,20259.0,301.63,302.15,300.48,300.6,20259.0
2024-02-07 11:00:00,300.6,301.14,300.31,301.04,5757.0,300.6,301.14,300.31,301.04,5757.0
2024-02-07 11:10:00,301.14,301.65,301.06,301.36,7175.0,301.14,301.65,301.06,301.36,7175.0
2024-02-07 11:20:00,301.23,301.65,301.04,301.31,5303.0,301.23,301.65,301.04,301.31,5303.0
2024-02-07 11:30:00,301.59,301.61,300.19,300.82,10535.0,301.59,301.61,300.19,300.82,10535.0
2024-02-07 11:40:00,300.87,301.38,300.7,300.78,6087.0,300.87,301.38,300.7,300.78,6087.0
2024-02-07 11:50:00,301.18,301.62,301.17,301.33,11000.0,301.18,301.62,301.17,301.33,11000.0
2024-02-07 12:00:00,301.25,302.42,301.25,302.12,10226.0,301.25,302.42,301.25,302.12,10226.0
2024-02-07 12:10:00,302.17,302.17,301.3,302.05,8454.0,302.17,302.17,301.3,302.05,8454.0
2024-02-07 12:20:00,301.94,302.12,300.73,300.8,7087.0,301.94,302.12,300.73,300.8,7087.0
2024-02-07 12:30:00,300.83,300.99,300.49,300.6,4900.0,300.83,300.99,300.49,300.6,4900.0
2024-02-07 12:40:00,300.56,301.32,300.27,301.06,5546.0,300.56,301.32,300.27,301.06,5546.0
2024-02-07 12:50:00,301.11,301.52,301.08,301.41,5200.0,301.11,301.52,301.08,301.41,5200.0
2024-02-07 13:00:00,301.38,301.79,301.22,301.47,6398.0,301.38,301.79,301.22,301.47,6398.0
2024-02-07 13:10:00,301.48,301.9,301.31,301.9,6456.0,301.48,301.9,301.31,301.9,6456.0
2024-02-07 13:20:00,301.9,302.26,301.68,302.24,4753.0,301.9,302.26,301.68,302.24,4753.0
2024-02-07 13:30:00,302.25,302.37,301.97,302.16,9264.0,302.25,302.37,301.97,302.16,9264.0
2024-02-07 13:40:00,302.28,302.28,301.57,301.87,18284.0,302.28,302.28,301.57,301.87,18284.0
2024-02-07 13:50:00,302.0,302.0,301.68,302.0,4765.0,302.0,302.0,301.68,302.0,4765.0
2024-02-07 14:00:00,302.1,302.2,301.46,301.63,5361.0,302.1,302.2,301.46,301.63,5361.0
2024-02-07 14:10:00,301.47,302.02,301.39,301.84,4781.0,301.47,302.02,301.39,301.84,4781.0
2024-02-07 14:20:00,301.84,302.12,301.71,301.81,8391.0,301.84,302.12,301.71,301.81,8391.0
2024-02-07 14:30:00,301.84,302.06,301.35,301.49,9983.0,301.84,302.06,301.35,301.49,9983.0
2024-02-07 14:40:00,301.7,301.71,301.28,301.7,4958.0,301.7,301.71,301.28,301.7,4958.0
2024-02-07 14:50:00,301.55,301.71,301.32,301.46,4956.0,301.55,301.71,301.32,301.46,4956.0
2024-02-07 15:00:00,301.59,301.8,301.17,301.31,6274.0,301.59,301.8,301.17,301.31,6274.0
2024-02-07 15:10:00,301.22,301.69,301.19,301.42,22860.0,301.22,301.69,301.19,301.42,22860.0
2024-02-07 15:20:00,301.26,301.27,300.92,301.08,7261.0,301.26,301.27,300.92,301.08,7261.0
2024-02-07 15:30:00,301.06,301.18,300.8,301.0,7637.0,301.06,301.18,300.8,301.0,7637.0
2024-02-07 15:40:00,300.96,300.96,300.47,300.81,13045.0,300.96,300.96,300.47,300.81,13045.0
2024-02-07 15:50:00,300.72,301.17,300.69,300.74,46901.0,300.72,301.17,300.69,300.74,46901.0
2024-02-08 09:30:00,304.61,307.0,303.5,304.08,80890.0,304.61,307.0,303.5,304.08,80890.0
2024-02-08 09:40:00,304.09,304.38,302.47,302.55,33700.0,304.09,304.38,302.47,302.55,33700.0
2024-02-08 09:50:00,302.59,303.52,302.29,302.85,28697.0,302.59,303.52,302.29,302.85,28697.0
2024-02-08 10:00:00,303.5,304.49,302.87,304.2,16838.0,303.5,304.49,302.87,304.2,16838.0
2024-02-08 10:10:00,304.05,305.94,304.05,305.12,38760.0,304.05,305.94,304.05,305.12,38760.0
2024-02-08 10:20:00,304.96,305.79,304.72,305.27,10207.0,304.96,305.79,304.72,305.27,10207.0
2024-02-08 10:30:00,305.18,306.58,305.02,306.45,7787.0,305.18,306.58,305.02,306.45,7787.0
2024-02-08 10:40:00,306.28,307.68,306.28,307.68,16458.0,306.28,307.68,306.28,307.68,16458.0
2024-02-08 10:50:00,307.29,307.94,307.23,307.45,13932.0,307.29,307.94,307.23,307.45,13932.0
2024-02-08 11:00:00,307.5,307.82,306.81,306.82,9005.0,307.5,307.82,306.81,306.82,9005.0
2024-02-08 11:10:00,306.94,308.04,306.93,307.79,8396.0,306.94,308.04,306.93,307.79,8396.0
2024-02-08 11:20:00,307.81,308.15,307.09,307.09,6849.0,307.81,308.15,307.09,307.09,6849.0
2024-02-08 11:30:00,307.09,307.28,306.72,306.81,7085.0,307.09,307.28,306.72,306.81,7085.0
2024-02-08 11:40:00,306.75,307.26,306.73,307.05,6078.0,306.75,307.26,306.73,307.05,6078.0
2024-02-08 11:50:00,307.23,307.93,307.13,307.71,7925.0,307.23,307.93,307.13,307.71,7925.0
2024-02-08 12:00:00,307.72,308.02,307.57,307.82,6430.0,307.72,308.02,307.57,307.82,6430.0
2024-02-08 12:10:00,307.84,308.19,307.58,307.79,14529.0,307.84,308.19,307.58,307.79,14529.0
2024-02-08 12:20:00,307.62,307.65,307.2,307.29,10338.0,307.62,307.65,307.2,307.29,10338.0
2024-02-08 12:30:00,307.37,307.37,306.77,307.07,6949.0,307.37,307.37,306.77,307.07,6949.0
2024-02-08 12:40:00,307.01,307.04,305.98,305.99,12434.0,307.01,307.04,305.98,305.99,12434.0
2024-02-08 12:50:00,306.13,306.36,305.59,305.92,8369.0,306.13,306.36,305.59,305.92,8369.0
2024-02-08 13:00:00,305.85,306.56,305.84,306.5,7283.0,305.85,306.56,305.84,306.5,7283.0
2024-02-08 13:10:00,306.37,306.49,306.14,306.49,6107.0,306.37,306.49,306.14,306.49,6107.0
2024-02-08 13:20:00,306.61,306.93,306.18,306.9,12383.0,306.61,306.93,306.18,306.9,12383.0
2024-02-08 13:30:00,306.9,307.07,306.7,307.07,4439.0,306.9,307.07,306.7,307.07,4439.0
2024-02-08 13:40:00,307.0,307.01,306.62,306.66,3265.0,307.0,307.01,306.62,306.66,3265.0
2024-02-08 13:50:00,306.63,306.74,306.37,306.74,4107.0,306.63,306.74,306.37,306.74,4107.0
2024-02-08 14:00:00,306.78,306.85,306.21,306.36,6909.0,306.78,306.85,306.21,306.36,6909.0
2024-02-08 14:10:00,306.35,306.99,306.34,306.84,4070.0,306.35,306.99,306.34,306.84,4070.0
2024-02-08 14:20:00,306.84,307.43,306.81,307.26,16937.0,306.84,307.43,306.81,307.26,16937.0
2024-02-08 14:30:00,307.25,307.53,306.67,306.8,17339.0,307.25,307.53,306.67,306.8,17339.0
2024-02-08 14:40:00,306.79,307.25,306.48,306.49,11079.0,306.79,307.25,306.48,306.49,11079.0
2024-02-08 14:50:00,306.57,307.16,306.55,307.11,5925.0,306.57,307.16,306.55,307.11,5925.0
2024-02-08 15:00:00,307.21,307.31,306.96,307.23,5700.0,307.21,307.31,306.96,307.23,5700.0
2024-02-08 15:10:00,307.2,307.32,307.01,307.04,6073.0,307.2,307.32,307.01,307.04,6073.0
2024-02-08 15:20:00,306.98,307.26,306.92,307.25,13801.0,306.98,307.26,306.92,307.25,13801.0
2024-02-08 15:30:00,307.25,307.3,306.86,307.17,14309.0,307.25,307.3,306.86,307.17,14309.0
2024-02-08 15:40:00,307.25,307.53,307.15,307.15,21565.0,307.25,307.53,307.15,307.15,21565.0
2024-02-08 15:50:00,307.26,307.58,306.93,307.36,71838.0,307.26,307.58,306.93,307.36,71838.0
2024-02-09 09:30:00,311.0,311.92,308.81,309.25,54065.0,311.0,311.92,308.81,309.25,54065.0
2024-02-09 09:40:00,309.37,311.17,308.85,310.01,48493.0,309.37,311.17,308.85,310.01,48493.0
2024-02-09 09:50:00,310.32,311.55,309.63,311.3,24709.0,310.32,311.55,309.63,311.3,24709.0
2024-02-09 10:00:00,311.35,311.53,310.38,311.33,14179.0,311.35,311.53,310.38,311.33,14179.0
2024-02-09 10:10:00,311.42,312.43,311.16,312.15,15651.0,311.42,312.43,311.16,312.15,15651.0
2024-02-09 10:20:00,312.12,312.19,311.33,312.1,12036.0,312.12,312.19,311.33,312.1,12036.0
2024-02-09 10:30:00,312.1,312.97,311.84,312.55,14472.0,312.1,312.97,311.84,312.55,14472.0
2024-02-09 10:40:00,312.48,313.12,312.25,312.5,8561.0,312.48,313.12,312.25,312.5,8561.0
2024-02-09 10:50:00,312.67,312.69,311.68,311.8,14334.0,312.67,312.69,311.68,311.8,14334.0
2024-02-09 11:00:00,311.87,312.56,311.72,311.88,12221.0,311.87,312.56,311.72,311.88,12221.0
2024-02-09 11:10:00,311.86,312.13,311.32,311.52,10943.0,311.86,312.13,311.32,311.52,10943.0
2024-02-09 11:20:00,311.42,311.75,311.36,311.57,6940.0,311.42,311.75,311.36,311.57,6940.0
2024-02-09 11:30:00,311.64,311.74,310.78,310.83,12783.0,311.64,311.74,310.78,310.83,12783.0
2024-02-09 11:40:00,310.91,311.66,310.8,311.63,14824.0,310.91,311.66,310.8,311.63,14824.0
2024-02-09 11:50:00,311.54,311.72,311.14,311.14,10887.0,311.54,311.72,311.14,311.14,10887.0
2024-02-09 12:00:00,311.06,311.42,310.94,311.02,12812.0,311.06,311.42,310.94,311.02,12812.0
2024-02-09 12:10:00,310.94,311.74,310.35,311.63,27717.0,310.94,311.74,310.35,311.63,27717.0
2024-02-09 12:20:00,311.7,312.25,311.42,312.25,18194.0,311.7,312.25,311.42,312.25,18194.0
2024-02-09 12:30:00,312.02,312.02,311.17,311.44,7893.0,312.02,312.02,311.17,311.44,7893.0
2024-02-09 12:40:00,311.58,312.03,311.4,311.9,10532.0,311.58,312.03,311.4,311.9,10532.0
2024-02-09 12:50:00,311.86,312.2,311.63,311.74,7312.0,311.86,312.2,311.63,311.74,7312.0
2024-02-09 13:00:00,311.79,311.84,311.44,311.66,9352.0,311.79,311.84,311.44,311.66,9352.0
2024-02-09 13:10:00,311.71,311.92,311.47,311.65,7770.0,311.71,311.92,311.47,311.65,7770.0
2024-02-09 13:20:00,311.69,311.75,311.16,311.67,9718.0,311.69,311.75,311.16,311.67,9718.0
2024-02-09 13:30:00,311.59,311.86,311.41,311.58,7683.0,311.59,311.86,311.41,311.58,7683.0
2024-02-09 13:40:00,311.54,311.54,311.09,311.38,6488.0,311.54,311.54,311.09,311.38,6488.0
2024-02-09 13:50:00,311.48,311.94,311.48,311.87,7285.0,311.48,311.94,311.48,311.87,7285.0
2024-02-09 14:00:00,311.76,312.52,311.75,312.25,19195.0,311.76,312.52,311.75,312.25,19195.0
2024-02-09 14:10:00,312.25,312.4,312.0,312.3,13171.0,312.25,312.4,312.0,312.3,13171.0
2024-02-09 14:20:00,312.37,312.89,312.28,312.49,10554.0,312.37,312.89,312.28,312.49,10554.0
2024-02-09 14:30:00,312.48,312.94,312.45,312.62,9976.0,312.48,312.94,312.45,312.62,9976.0
2024-02-09 14:40:00,312.75,312.95,312.43,312.47,12467.0,312.75,312.95,312.43,312.47,12467.0
2024-02-09 14:50:00,312.5,312.71,312.36,312.7,9326.0,312.5,312.71,312.36,312.7,9326.0
2024-02-09 15:00:00,312.65,312.65,311.9,312.04,9422.0,312.65,312.65,311.9,312.04,9422.0
2024-02-09 15:10:00,312.09,312.18,311.86,312.12,8817.0,312.09,312.18,311.86,312.12,8817.0
2024-02-09 15:20:00,312.19,312.29,311.6,311.61,8372.0,312.19,312.29,311.6,311.61,8372.0
2024-02-09 15:30:00,311.68,311.68,311.25,311.64,11742.0,311.68,311.68,311.25,311.64,11742.0
2024-02-09 15:40:00,311.68,311.96,311.44,311.44,19493.0,311.68,311.96,311.44,311.44,19493.0
2024-02-09 15:50:00,311.49,312.06,311.29,311.9,71641.0,311.49,312.06,311.29,311.9,71641.0
2024-02-12 09:30:00,315.77,315.77,309.3,309.3,132629.0,315.77,315.77,309.3,309.3,132629.0
2024-02-12 09:40:00,309.44,309.99,307.85,308.01,44569.0,309.44,309.99,307.85,308.01,44569.0
2024-02-12 09:50:00,308.27,308.71,307.38,307.76,68478.0,308.27,308.71,307.38,307.76,68478.0
2024-02-12 10:00:00,307.54,307.73,305.47,307.27,55434.0,307.54,307.73,305.47,307.27,55434.0
2024-02-12 10:10:00,307.29,308.93,307.28,308.17,33744.0,307.29,308.93,307.28,308.17,33744.0
2024-02-12 10:20:00,308.19,308.89,307.03,308.58,33469.0,308.19,308.89,307.03,308.58,33469.0
2024-02-12 10:30:00,308.67,309.48,308.02,309.3,46336.0,308.67,309.48,308.02,309.3,46336.0
2024-02-12 10:40:00,309.42,310.66,308.95,308.95,59101.0,309.42,310.66,308.95,308.95,59101.0
2024-02-12 10:50:00,309.16,310.34,308.91,309.92,23214.0,309.16,310.34,308.91,309.92,23214.0
2024-02-12 11:00:00,309.93,310.6,309.48,310.07,11462.0,309.93,310.6,309.48,310.07,11462.0
2024-02-12 11:10:00,309.92,310.1,308.62,309.13,15724.0,309.92,310.1,308.62,309.13,15724.0
2024-02-12 11:20:00,309.18,310.61,309.15,309.91,16312.0,309.18,310.61,309.15,309.91,16312.0
2024-02-12 11:30:00,309.96,310.93,309.7,310.01,15063.0,309.96,310.93,309.7,310.01,15063.0
2024-02-12 11:40:00,310.04,310.35,308.69,309.03,20851.0,310.04,310.35,308.69,309.03,20851.0
2024-02-12 11:50:00,308.94,310.01,308.7,309.46,28039.0,308.94,310.01,308.7,309.46,28039.0
2024-02-12 12:00:00,309.47,310.57,309.06,310.42,13959.0,309.47,310.57,309.06,310.42,13959.0
2024-02-12 12:10:00,310.41,310.45,309.91,310.05,13180.0,310.41,310.45,309.91,310.05,13180.0
2024-02-12 12:20:00,310.07,310.23,309.54,309.95,13122.0,310.07,310.23,309.54,309.95,13122.0
2024-02-12 12:30:00,310.07,310.57,310.07,310.57,18231.0,310.07,310.57,310.07,310.57,18231.0
2024-02-12 12:40:00,310.63,310.9,310.38,310.69,21012.0,310.63,310.9,310.38,310.69,21012.0
2024-02-12 12:50:00,310.72,310.73,310.21,310.46,10720.0,310.72,310.73,310.21,310.46,10720.0
2024-02-12 13:00:00,310.32,311.12,310.23,310.65,14350.0,310.32,311.12,310.23,310.65,14350.0
2024-02-12 13:10:00,310.79,311.37,310.59,310.6,8890.0,310.79,311.37,310.59,310.6,8890.0
2024-02-12 13:20:00,310.63,310.63,309.8,309.86,22638.0,310.63,310.63,309.8,309.86,22638.0
2024-02-12 13:30:00,309.79,309.88,308.22,308.51,18439.0,309.79,309.88,308.22,308.51,18439.0
2024-02-12 13:40:00,308.32,309.07,308.15,308.9,12467.0,308.32,309.07,308.15,308.9,12467.0
2024-02-12 13:50:00,308.88,309.33,308.79,308.86,8935.0,308.88,309.33,308.79,308.86,8935.0
2024-02-12 14:00:00,308.81,309.27,308.59,309.01,14389.0,308.81,309.27,308.59,309.01,14389.0
2024-02-12 14:10:00,309.05,309.1,307.38,307.4,20626.0,309.05,309.1,307.38,307.4,20626.0
2024-02-12 14:20:00,307.35,307.97,307.25,307.85,31280.0,307.35,307.97,307.25,307.85,31280.0
2024-02-12 14:30:00,307.78,308.4,307.53,308.21,23211.0,307.78,308.4,307.53,308.21,23211.0
2024-02-12 14:40:00,308.22,308.51,307.53,307.99,16564.0,308.22,308.51,307.53,307.99,16564.0
2024-02-12 14:50:00,307.88,307.96,307.43,307.72,10963.0,307.88,307.96,307.43,307.72,10963.0
2024-02-12 15:00:00,307.81,308.15,307.54,307.63,21544.0,307.81,308.15,307.54,307.63,21544.0
2024-02-12 15:10:00,307.65,308.0,307.17,308.0,27413.0,307.65,308.0,307.17,308.0,27413.0
2024-02-12 15:20:00,307.91,308.39,307.21,307.22,45135.0,307.91,308.39,307.21,307.22,45135.0
2024-02-12 15:30:00,307.31,307.99,307.21,307.78,34610.0,307.31,307.99,307.21,307.78,34610.0
2024-02-12 15:40:00,307.76,308.5,307.76,307.78,76153.0,307.76,308.5,307.76,307.78,76153.0
2024-02-12 15:50:00,307.67,308.06,306.23,307.03,167513.0,307.67,308.06,306.23,307.03,167513.0
2024-02-13 09:30:00,289.39,297.98,286.05,297.47,289288.0,289.39,297.98,286.05,297.47,289288.0
2024-02-13 09:40:00,296.84,300.46,296.84,297.57,114758.0,296.84,300.46,296.84,297.57,114758.0
2024-02-13 09:50:00,297.37,298.05,293.68,297.74,131128.0,297.37,298.05,293.68,297.74,131128.0
2024-02-13 10:00:00,297.54,298.33,293.65,294.29,82296.0,297.54,298.33,293.65,294.29,82296.0
2024-02-13 10:10:00,294.29,295.6,293.12,295.16,76079.0,294.29,295.6,293.12,295.16,76079.0
2024-02-13 10:20:00,295.19,295.8,294.37,295.43,25417.0,295.19,295.8,294.37,295.43,25417.0
2024-02-13 10:30:00,295.29,296.54,295.18,296.22,26906.0,295.29,296.54,295.18,296.22,26906.0
2024-02-13 10:40:00,296.2,298.49,296.19,297.47,31387.0,296.2,298.49,296.19,297.47,31387.0
2024-02-13 10:50:00,297.6,297.75,295.37,295.79,25197.0,297.6,297.75,295.37,295.79,25197.0
2024-02-13 11:00:00,295.43,296.69,295.39,296.5,31063.0,295.43,296.69,295.39,296.5,31063.0
2024-02-13 11:10:00,296.15,296.28,294.2,294.57,20927.0,296.15,296.28,294.2,294.57,20927.0
2024-02-13 11:20:00,294.57,295.16,294.0,295.16,16341.0,294.57,295.16,294.0,295.16,16341.0
2024-02-13 11:30:00,295.18,296.19,295.06,295.75,15518.0,295.18,296.19,295.06,295.75,15518.0
2024-02-13 11:40:00,295.58,296.75,294.91,296.55,23194.0,295.58,296.75,294.91,296.55,23194.0
2024-02-13 11:50:00,296.54,296.72,295.5,295.85,17261.0,296.54,296.72,295.5,295.85,17261.0
2024-02-13 12:00:00,295.85,295.97,295.24,295.4,18558.0,295.85,295.97,295.24,295.4,18558.0
2024-02-13 12:10:00,295.4,296.23,295.26,295.85,17697.0,295.4,296.23,295.26,295.85,17697.0
2024-02-13 12:20:00,295.86,295.86,294.19,294.32,18936.0,295.86,295.86,294.19,294.32,18936.0
2024-02-13 12:30:00,294.48,295.68,294.47,294.77,35250.0,294.48,295.68,294.47,294.77,35250.0
2024-02-13 12:40:00,294.81,295.36,294.64,295.25,17022.0,294.81,295.36,294.64,295.25,17022.0
2024-02-13 12:50:00,295.25,295.38,292.73,293.38,50334.0,295.25,295.38,292.73,293.38,50334.0
2024-02-13 13:00:00,293.5,293.51,292.22,293.51,29915.0,293.5,293.51,292.22,293.51,29915.0
2024-02-13 13:10:00,293.49,295.1,293.17,294.7,20699.0,293.49,295.1,293.17,294.7,20699.0
2024-02-13 13:20:00,294.69,295.13,294.03,294.25,32933.0,294.69,295.13,294.03,294.25,32933.0
2024-02-13 13:30:00,294.04,294.22,293.36,294.07,28397.0,294.04,294.22,293.36,294.07,28397.0
2024-02-13 13:40:00,294.0,294.09,292.44,292.58,47812.0,294.0,294.09,292.44,292.58,47812.0
2024-02-13 13:50:00,292.41,293.17,292.19,293.13,24997.0,292.41,293.17,292.19,293.13,24997.0
2024-02-13 14:00:00,293.15,293.23,291.75,292.12,48457.0,293.15,293.23,291.75,292.12,48457.0
2024-02-13 14:10:00,292.19,292.51,292.0,292.34,36004.0,292.19,292.51,292.0,292.34,36004.0
2024-02-13 14:20:00,292.32,292.43,291.93,292.34,29370.0,292.32,292.43,291.93,292.34,29370.0
2024-02-13 14:30:00,292.23,292.28,291.9,292.15,31986.0,292.23,292.28,291.9,292.15,31986.0
2024-02-13 14:40:00,292.15,292.24,291.35,291.89,48236.0,292.15,292.24,291.35,291.89,48236.0
2024-02-13 14:50:00,291.84,291.96,290.2,290.99,28259.0,291.84,291.96,290.2,290.99,28259.0
2024-02-13 15:00:00,290.99,291.62,290.93,290.93,70388.0,290.99,291.62,290.93,290.93,70388.0
2024-02-13 15:10:00,290.95,291.51,290.8,291.4,30037.0,290.95,291.51,290.8,291.4,30037.0
2024-02-13 15:20:00,291.38,292.39,291.18,292.39,32564.0,291.38,292.39,291.18,292.39,32564.0
2024-02-13 15:30:00,292.29,293.11,292.04,293.08,43777.0,292.29,293.11,292.04,293.08,43777.0
2024-02-13 15:40:00,293.02,294.49,292.98,294.48,46998.0,293.02,294.49,292.98,294.48,46998.0
2024-02-13 15:50:00,294.53,294.67,292.95,294.53,92576.0,294.53,294.67,292.95,294.53,92576.0
2024-02-14 09:30:00,301.52,302.51,298.71,301.55,84043.0,301.52,302.51,298.71,301.55,84043.0
2024-02-14 09:40:00,301.37,303.81,301.31,302.74,31125.0,301.37,303.81,301.31,302.74,31125.0
2024-02-14 09:50:00,303.06,303.86,302.07,303.86,22662.0,303.06,303.86,302.07,303.86,22662.0
2024-02-14 10:00:00,303.9,304.14,302.5,302.83,42685.0,303.9,304.14,302.5,302.83,42685.0
2024-02-14 10:10:00,303.16,303.88,302.11,303.88,17897.0,303.16,303.88,302.11,303.88,17897.0
2024-02-14 10:20:00,303.89,304.16,302.85,302.97,11427.0,303.89,304.16,302.85,302.97,11427.0
2024-02-14 10:30:00,303.12,303.57,302.26,302.45,20312.0,303.12,303.57,302.26,302.45,20312.0
2024-02-14 10:40:00,302.54,302.83,301.81,301.92,14978.0,302.54,302.83,301.81,301.92,14978.0
2024-02-14 10:50:00,301.99,301.99,300.5,300.5,29260.0,301.99,301.99,300.5,300.5,29260.0
2024-02-14 11:00:00,300.32,300.52,299.41,300.28,30977.0,300.32,300.52,299.41,300.28,30977.0
2024-02-14 11:10:00,300.26,300.26,299.08,299.3,12196.0,300.26,300.26,299.08,299.3,12196.0
2024-02-14 11:20:00,299.27,300.16,299.07,299.81,10455.0,299.27,300.16,299.07,299.81,10455.0
2024-02-14 11:30:00,299.98,300.1,299.4,299.62,7911.0,299.98,300.1,299.4,299.62,7911.0
2024-02-14 11:40:00,299.72,300.01,298.82,298.92,6420.0,299.72,300.01,298.82,298.92,6420.0
2024-02-14 11:50:00,299.04,299.21,298.56,298.97,8013.0,299.04,299.21,298.56,298.97,8013.0
2024-02-14 12:00:00,298.83,299.28,298.4,299.26,6900.0,298.83,299.28,298.4,299.26,6900.0
2024-02-14 12:10:00,299.18,300.09,299.18,299.86,10229.0,299.18,300.09,299.18,299.86,10229.0
2024-02-14 12:20:00,299.86,300.9,299.86,300.83,11901.0,299.86,300.9,299.86,300.83,11901.0
2024-02-14 12:30:00,300.85,301.79,300.82,301.27,14211.0,300.85,301.79,300.82,301.27,14211.0
2024-02-14 12:40:00,301.11,302.23,301.11,302.2,6976.0,301.11,302.23,301.11,302.2,6976.0
2024-02-14 12:50:00,302.08,302.51,301.87,302.34,10157.0,302.08,302.51,301.87,302.34,10157.0
2024-02-14 13:00:00,302.37,302.53,302.17,302.17,6394.0,302.37,302.53,302.17,302.17,6394.0
2024-02-14 13:10:00,302.09,302.09,300.74,300.95,7043.0,302.09,302.09,300.74,300.95,7043.0
2024-02-14 13:20:00,300.95,301.17,300.48,300.67,9144.0,300.95,301.17,300.48,300.67,9144.0
2024-02-14 13:30:00,300.6,302.15,300.6,302.13,14656.0,300.6,302.15,300.6,302.13,14656.0
2024-02-14 13:40:00,302.29,302.29,302.11,302.28,5110.0,302.29,302.29,302.11,302.28,5110.0
2024-02-14 13:50:00,302.16,302.18,301.0,301.2,10475.0,302.16,302.18,301.0,301.2,10475.0
2024-02-14 14:00:00,301.21,301.36,300.08,300.2,17051.0,301.21,301.36,300.08,300.2,17051.0
2024-02-14 14:10:00,300.22,300.33,299.69,299.69,12773.0,300.22,300.33,299.69,299.69,12773.0
2024-02-14 14:20:00,299.65,300.34,299.65,300.32,6917.0,299.65,300.34,299.65,300.32,6917.0
2024-02-14 14:30:00,300.29,300.43,299.75,299.9,7022.0,300.29,300.43,299.75,299.9,7022.0
2024-02-14 14:40:00,299.71,299.83,299.32,299.7,10519.0,299.71,299.83,299.32,299.7,10519.0
2024-02-14 14:50:00,299.7,299.95,299.43,299.78,6714.0,299.7,299.95,299.43,299.78,6714.0
2024-02-14 15:00:00,299.84,300.07,299.52,299.95,11150.0,299.84,300.07,299.52,299.95,11150.0
2024-02-14 15:10:00,299.94,300.04,299.77,299.88,15442.0,299.94,300.04,299.77,299.88,15442.0
2024-02-14 15:20:00,299.95,300.07,299.78,299.9,19976.0,299.95,300.07,299.78,299.9,19976.0
2024-02-14 15:30:00,299.93,300.07,299.44,300.06,15910.0,299.93,300.07,299.44,300.06,15910.0
2024-02-14 15:40:00,300.02,300.18,299.8,300.0,29872.0,300.02,300.18,299.8,300.0,29872.0
2024-02-14 15:50:00,299.99,301.11,299.86,300.62,100910.0,299.99,301.11,299.86,300.62,100910.0
2024-02-15 09:30:00,302.37,303.33,298.5,299.32,62838.0,302.37,303.33,298.5,299.32,62838.0
2024-02-15 09:40:00,299.25,300.21,297.55,299.25,16175.0,299.25,300.21,297.55,299.25,16175.0
2024-02-15 09:50:00,299.03,299.03,296.4,296.41,36656.0,299.03,299.03,296.4,296.41,36656.0
2024-02-15 10:00:00,296.9,297.1,294.91,297.06,29826.0,296.9,297.1,294.91,297.06,29826.0
2024-02-15 10:10:00,297.06,298.44,296.85,297.19,14750.0,297.06,298.44,296.85,297.19,14750.0
2024-02-15 10:20:00,297.06,297.13,295.4,295.66,17878.0,297.06,297.13,295.4,295.66,17878.0
2024-02-15 10:30:00,295.93,296.81,295.79,296.81,11259.0,295.93,296.81,295.79,296.81,11259.0
2024-02-15 10:40:00,296.88,297.69,296.6,297.68,13002.0,296.88,297.69,296.6,297.68,13002.0
2024-02-15 10:50:00,297.68,298.78,297.68,298.45,17758.0,297.68,298.78,297.68,298.45,17758.0
2024-02-15 11:00:00,298.32,298.36,296.95,296.98,11633.0,298.32,298.36,296.95,296.98,11633.0
2024-02-15 11:10:00,296.94,297.84,296.78,297.5,6815.0,296.94,297.84,296.78,297.5,6815.0
2024-02-15 11:20:00,297.41,297.7,297.12,297.25,21754.0,297.41,297.7,297.12,297.25,21754.0
2024-02-15 11:30:00,297.47,297.75,297.18,297.57,8028.0,297.47,297.75,297.18,297.57,8028.0
2024-02-15 11:40:00,297.78,298.29,297.72,297.9,7234.0,297.78,298.29,297.72,297.9,7234.0
2024-02-15 11:50:00,297.8,298.14,297.33,297.82,7113.0,297.8,298.14,297.33,297.82,7113.0
2024-02-15 12:00:00,298.05,298.23,297.44,297.6,7218.0,298.05,298.23,297.44,297.6,7218.0
2024-02-15 12:10:00,297.66,298.25,297.54,298.13,9281.0,297.66,298.25,297.54,298.13,9281.0
2024-02-15 12:20:00,298.13,298.73,297.7,298.33,5273.0,298.13,298.73,297.7,298.33,5273.0
2024-02-15 12:30:00,298.41,298.47,297.7,297.7,9790.0,298.41,298.47,297.7,297.7,9790.0
2024-02-15 12:40:00,297.83,297.84,297.2,297.29,9554.0,297.83,297.84,297.2,297.29,9554.0
2024-02-15 12:50:00,297.35,297.51,296.65,296.65,9468.0,297.35,297.51,296.65,296.65,9468.0
2024-02-15 13:00:00,296.92,297.3,296.7,297.02,13507.0,296.92,297.3,296.7,297.02,13507.0
2024-02-15 13:10:00,296.78,296.95,296.22,296.92,21339.0,296.78,296.95,296.22,296.92,21339.0
2024-02-15 13:20:00,296.92,297.1,296.15,296.48,16703.0,296.92,297.1,296.15,296.48,16703.0
2024-02-15 13:30:00,296.54,297.13,296.27,296.63,14793.0,296.54,297.13,296.27,296.63,14793.0
2024-02-15 13:40:00,296.64,296.71,295.87,295.92,15693.0,296.64,296.71,295.87,295.92,15693.0
2024-02-15 13:50:00,296.01,296.3,295.91,295.94,13903.0,296.01,296.3,295.91,295.94,13903.0
2024-02-15 14:00:00,296.02,296.46,295.87,295.88,20848.0,296.02,296.46,295.87,295.88,20848.0
2024-02-15 14:10:00,295.96,296.11,295.61,296.06,15007.0,295.96,296.11,295.61,296.06,15007.0
2024-02-15 14:20:00,296.01,297.23,295.78,297.17,25738.0,296.01,297.23,295.78,297.17,25738.0
2024-02-15 14:30:00,297.17,297.35,296.87,296.9,14255.0,297.17,297.35,296.87,296.9,14255.0
2024-02-15 14:40:00,296.95,296.99,296.42,296.44,16327.0,296.95,296.99,296.42,296.44,16327.0
2024-02-15 14:50:00,296.47,296.56,296.04,296.1,12502.0,296.47,296.56,296.04,296.1,12502.0
2024-02-15 15:00:00,296.06,296.95,295.62,296.29,24462.0,296.06,296.95,295.62,296.29,24462.0
2024-02-15 15:10:00,296.37,296.73,295.78,295.78,10416.0,296.37,296.73,295.78,295.78,10416.0
2024-02-15 15:20:00,295.94,296.06,295.29,296.06,15023.0,295.94,296.06,295.29,296.06,15023.0
2024-02-15 15:30:00,296.1,296.14,295.54,295.65,24844.0,296.1,296.14,295.54,295.65,24844.0
2024-02-15 15:40:00,295.56,295.76,295.46,295.55,21597.0,295.56,295.76,295.46,295.55,21597.0
2024-02-15 15:50:00,295.58,295.98,295.24,295.62,133071.0,295.58,295.98,295.24,295.62,133071.0
2024-02-16 09:30:00,295.8,298.3,295.8,296.57,72671.0,295.8,298.3,295.8,296.57,72671.0
2024-02-16 09:40:00,296.73,296.73,294.51,294.55,32767.0,296.73,296.73,294.51,294.55,32767.0
2024-02-16 09:50:00,294.5,294.93,291.72,292.59,31888.0,294.5,294.93,291.72,292.59,31888.0
2024-02-16 10:00:00,292.28,292.28,290.56,291.5,24623.0,292.28,292.28,290.56,291.5,24623.0
2024-02-16 10:10:00,291.65,292.4,290.84,292.16,26748.0,291.65,292.4,290.84,292.16,26748.0
2024-02-16 10:20:00,292.14,292.22,291.35,292.12,21470.0,292.14,292.22,291.35,292.12,21470.0
2024-02-16 10:30:00,292.08,292.96,290.99,292.62,18237.0,292.08,292.96,290.99,292.62,18237.0
2024-02-16 10:40:00,292.73,293.16,292.25,292.34,30292.0,292.73,293.16,292.25,292.34,30292.0
2024-02-16 10:50:00,292.5,293.01,292.1,292.55,12024.0,292.5,293.01,292.1,292.55,12024.0
2024-02-16 11:00:00,292.55,293.39,292.28,292.9,8981.0,292.55,293.39,292.28,292.9,8981.0
2024-02-16 11:10:00,293.0,293.97,292.99,293.48,13212.0,293.0,293.97,292.99,293.48,13212.0
2024-02-16 11:20:00,293.73,293.99,293.51,293.64,7146.0,293.73,293.99,293.51,293.64,7146.0
2024-02-16 11:30:00,293.7,293.87,292.91,292.96,13377.0,293.7,293.87,292.91,292.96,13377.0
2024-02-16 11:40:00,292.96,292.99,292.24,292.31,5979.0,292.96,292.99,292.24,292.31,5979.0
2024-02-16 11:50:00,292.21,293.46,292.15,292.95,14580.0,292.21,293.46,292.15,292.95,14580.0
2024-02-16 12:00:00,292.95,293.28,292.49,292.7,4882.0,292.95,293.28,292.49,292.7,4882.0
2024-02-16 12:10:00,292.57,292.89,292.32,292.56,6367.0,292.57,292.89,292.32,292.56,6367.0
2024-02-16 12:20:00,292.59,293.34,292.46,293.07,4840.0,292.59,293.34,292.46,293.07,4840.0
2024-02-16 12:30:00,293.21,293.24,292.47,292.74,4119.0,293.21,293.24,292.47,292.74,4119.0
2024-02-16 12:40:00,292.73,292.98,292.73,292.92,2711.0,292.73,292.98,292.73,292.92,2711.0
2024-02-16 12:50:00,292.79,292.81,292.49,292.78,4125.0,292.79,292.81,292.49,292.78,4125.0
2024-02-16 13:00:00,292.59,292.59,292.21,292.38,7275.0,292.59,292.59,292.21,292.38,7275.0
2024-02-16 13:10:00,292.31,292.32,291.58,291.58,7590.0,292.31,292.32,291.58,291.58,7590.0
2024-02-16 13:20:00,291.51,292.1,291.51,291.88,3408.0,291.51,292.1,291.51,291.88,3408.0
2024-02-16 13:30:00,291.72,292.15,291.64,292.08,12021.0,291.72,292.15,291.64,292.08,12021.0
2024-02-16 13:40:00,292.08,292.27,291.94,292.19,14331.0,292.08,292.27,291.94,292.19,14331.0
2024-02-16 13:50:00,292.24,292.72,292.14,292.46,7014.0,292.24,292.72,292.14,292.46,7014.0
2024-02-16 14:00:00,292.6,293.12,292.6,292.9,15043.0,292.6,293.12,292.6,292.9,15043.0
2024-02-16 14:10:00,292.96,293.08,292.91,293.07,11246.0,292.96,293.08,292.91,293.07,11246.0
2024-02-16 14:20:00,292.97,292.99,292.18,292.67,10878.0,292.97,292.99,292.18,292.67,10878.0
2024-02-16 14:30:00,292.72,292.98,292.14,292.87,24475.0,292.72,292.98,292.14,292.87,24475.0
2024-02-16 14:40:00,292.86,292.86,290.56,290.95,10154.0,292.86,292.86,290.56,290.95,10154.0
2024-02-16 14:50:00,290.82,290.84,290.25,290.78,15693.0,290.82,290.84,290.25,290.78,15693.0
2024-02-16 15:00:00,290.8,290.8,290.15,290.25,9327.0,290.8,290.8,290.15,290.25,9327.0
2024-02-16 15:10:00,290.25,290.53,290.02,290.38,12328.0,290.25,290.53,290.02,290.38,12328.0
2024-02-16 15:20:00,290.47,290.87,290.46,290.65,10983.0,290.47,290.87,290.46,290.65,10983.0
2024-02-16 15:30:00,290.7,290.79,290.21,290.4,21604.0,290.7,290.79,290.21,290.4,21604.0
2024-02-16 15:40:00,290.41,290.41,289.79,289.79,24102.0,290.41,290.41,289.79,289.79,24102.0
2024-02-16 15:50:00,289.88,290.41,289.5,290.3,71916.0,289.88,290.41,289.5,290.3,71916.0
2024-02-20 09:30:00,289.69,292.0,289.69,290.34,57955.0,289.69,292.0,289.69,290.34,57955.0
2024-02-20 09:40:00,290.45,290.45,288.56,289.29,24597.0,290.45,290.45,288.56,289.29,24597.0
2024-02-20 09:50:00,289.38,289.51,287.67,289.16,38346.0,289.38,289.51,287.67,289.16,38346.0
2024-02-20 10:00:00,289.18,289.26,286.7,287.47,29923.0,289.18,289.26,286.7,287.47,29923.0
2024-02-20 10:10:00,287.3,288.37,286.92,287.29,23225.0,287.3,288.37,286.92,287.29,23225.0
2024-02-20 10:20:00,287.29,287.65,285.62,285.99,35495.0,287.29,287.65,285.62,285.99,35495.0
2024-02-20 10:30:00,285.65,286.57,284.79,286.57,21414.0,285.65,286.57,284.79,286.57,21414.0
2024-02-20 10:40:00,286.77,287.18,286.56,286.87,7360.0,286.77,287.18,286.56,286.87,7360.0
2024-02-20 10:50:00,286.87,287.22,286.16,287.16,12138.0,286.87,287.22,286.16,287.16,12138.0
2024-02-20 11:00:00,287.03,287.94,286.93,287.56,17828.0,287.03,287.94,286.93,287.56,17828.0
2024-02-20 11:10:00,287.54,288.09,287.41,287.94,6677.0,287.54,288.09,287.41,287.94,6677.0
2024-02-20 11:20:00,287.95,289.3,287.95,289.01,6576.0,287.95,289.3,287.95,289.01,6576.0
2024-02-20 11:30:00,288.91,288.91,288.09,288.52,6822.0,288.91,288.91,288.09,288.52,6822.0
2024-02-20 11:40:00,288.56,289.06,288.56,288.93,5710.0,288.56,289.06,288.56,288.93,5710.0
2024-02-20 11:50:00,289.1,289.1,287.67,287.67,8707.0,289.1,289.1,287.67,287.67,8707.0
2024-02-20 12:00:00,287.82,288.17,287.65,287.94,9121.0,287.82,288.17,287.65,287.94,9121.0
2024-02-20 12:10:00,288.04,288.65,288.01,288.01,15516.0,288.04,288.65,288.01,288.01,15516.0
2024-02-20 12:20:00,288.16,288.86,288.15,288.78,6706.0,288.16,288.86,288.15,288.78,6706.0
2024-02-20 12:30:00,288.66,289.19,288.35,288.43,26145.0,288.66,289.19,288.35,288.43,26145.0
2024-02-20 12:40:00,288.32,289.79,288.32,289.53,17590.0,288.32,289.79,288.32,289.53,17590.0
2024-02-20 12:50:00,289.49,290.4,289.43,290.11,24363.0,289.49,290.4,289.43,290.11,24363.0
2024-02-20 13:00:00,290.11,290.28,289.59,290.18,10323.0,290.11,290.28,289.59,290.18,10323.0
2024-02-20 13:10:00,290.1,290.24,289.47,289.88,10733.0,290.1,290.24,289.47,289.88,10733.0
2024-02-20 13:20:00,289.98,290.29,288.82,289.19,7419.0,289.98,290.29,288.82,289.19,7419.0
2024-02-20 13:30:00,289.18,289.29,288.88,289.16,6153.0,289.18,289.29,288.88,289.16,6153.0
2024-02-20 13:40:00,289.16,289.76,289.13,289.64,4919.0,289.16,289.76,289.13,289.64,4919.0
2024-02-20 13:50:00,289.53,290.01,289.53,289.9,3188.0,289.53,290.01,289.53,289.9,3188.0
2024-02-20 14:00:00,290.09,290.2,289.77,290.16,8727.0,290.09,290.2,289.77,290.16,8727.0
2024-02-20 14:10:00,290.21,290.37,289.63,290.37,6613.0,290.21,290.37,289.63,290.37,6613.0
2024-02-20 14:20:00,290.29,290.39,289.81,290.38,8389.0,290.29,290.39,289.81,290.38,8389.0
2024-02-20 14:30:00,290.38,290.48,290.19,290.42,7013.0,290.38,290.48,290.19,290.42,7013.0
2024-02-20 14:40:00,290.42,291.17,290.41,291.13,12743.0,290.42,291.17,290.41,291.13,12743.0
2024-02-20 14:50:00,291.3,291.64,291.0,291.64,15904.0,291.3,291.64,291.0,291.64,15904.0
2024-02-20 15:00:00,291.59,291.7,290.83,291.38,14943.0,291.59,291.7,290.83,291.38,14943.0
2024-02-20 15:10:00,291.4,291.61,290.99,290.99,11027.0,291.4,291.61,290.99,290.99,11027.0
2024-02-20 15:20:00,291.14,291.33,290.8,290.85,17842.0,291.14,291.33,290.8,290.85,17842.0
2024-02-20 15:30:00,290.88,291.0,290.01,290.97,19040.0,290.88,291.0,290.01,290.97,19040.0
2024-02-20 15:40:00,290.97,292.06,290.91,291.74,29950.0,290.97,292.06,290.91,291.74,29950.0
2024-02-20 15:50:00,291.72,292.17,291.41,292.12,89801.0,291.72,292.17,291.41,292.12,89801.0
2024-02-21 09:30:00,288.69,289.47,286.54,288.97,63757.0,288.69,289.47,286.54,288.97,63757.0
2024-02-21 09:40:00,288.98,288.98,285.71,286.19,27857.0,288.98,288.98,285.71,286.19,27857.0
2024-02-21 09:50:00,286.06,289.36,285.86,288.42,42121.0,286.06,289.36,285.86,288.42,42121.0
2024-02-21 10:00:00,288.28,290.72,288.16,289.72,16648.0,288.28,290.72,288.16,289.72,16648.0
2024-02-21 10:10:00,289.58,289.6,288.42,289.18,16711.0,289.58,289.6,288.42,289.18,16711.0
2024-02-21 10:20:00,289.13,290.05,288.84,289.21,12343.0,289.13,290.05,288.84,289.21,12343.0
2024-02-21 10:30:00,288.78,289.9,288.73,289.21,13998.0,288.78,289.9,288.73,289.21,13998.0
2024-02-21 10:40:00,289.3,289.7,288.69,289.69,9887.0,289.3,289.7,288.69,289.69,9887.0
2024-02-21 10:50:00,289.7,289.83,288.97,288.98,12943.0,289.7,289.83,288.97,288.98,12943.0
2024-02-21 11:00:00,289.04,289.41,288.77,289.15,6058.0,289.04,289.41,288.77,289.15,6058.0
2024-02-21 11:10:00,289.21,289.5,288.91,289.24,3746.0,289.21,289.5,288.91,289.24,3746.0
2024-02-21 11:20:00,289.29,289.29,288.82,288.9,3756.0,289.29,289.29,288.82,288.9,3756.0
2024-02-21 11:30:00,288.89,289.04,288.63,288.85,7094.0,288.89,289.04,288.63,288.85,7094.0
2024-02-21 11:40:00,288.7,289.02,288.51,288.96,8860.0,288.7,289.02,288.51,288.96,8860.0
2024-02-21 11:50:00,289.04,289.75,289.04,289.73,5501.0,289.04,289.75,289.04,289.73,5501.0
2024-02-21 12:00:00,289.66,289.94,288.81,289.02,8325.0,289.66,289.94,288.81,289.02,8325.0
2024-02-21 12:10:00,288.99,288.99,288.5,288.79,4373.0,288.99,288.99,288.5,288.79,4373.0
2024-02-21 12:20:00,288.79,288.79,288.35,288.6,4606.0,288.79,288.79,288.35,288.6,4606.0
2024-02-21 12:30:00,288.59,288.75,288.28,288.57,6859.0,288.59,288.75,288.28,288.57,6859.0
2024-02-21 12:40:00,288.68,288.84,288.41,288.66,10218.0,288.68,288.84,288.41,288.66,10218.0
2024-02-21 12:50:00,288.83,289.18,288.83,289.18,10724.0,288.83,289.18,288.83,289.18,10724.0
2024-02-21 13:00:00,289.05,289.08,288.44,288.89,8037.0,289.05,289.08,288.44,288.89,8037.0
2024-02-21 13:10:00,289.12,289.69,289.12,289.6,3828.0,289.12,289.69,289.12,289.6,3828.0
2024-02-21 13:20:00,289.27,289.31,288.84,288.92,7856.0,289.27,289.31,288.84,288.92,7856.0
2024-02-21 13:30:00,288.93,289.09,288.79,288.88,9023.0,288.93,289.09,288.79,288.88,9023.0
2024-02-21 13:40:00,288.8,288.8,288.34,288.44,8182.0,288.8,288.8,288.34,288.44,8182.0
2024-02-21 13:50:00,288.35,288.51,288.26,288.32,4172.0,288.35,288.51,288.26,288.32,4172.0
2024-02-21 14:00:00,288.3,288.98,287.81,288.84,11633.0,288.3,288.98,287.81,288.84,11633.0
2024-02-21 14:10:00,288.94,289.18,288.38,288.38,5884.0,288.94,289.18,288.38,288.38,5884.0
2024-02-21 14:20:00,288.27,288.36,287.0,287.37,6768.0,288.27,288.36,287.0,287.37,6768.0
2024-02-21 14:30:00,287.53,287.53,287.0,287.24,8795.0,287.53,287.53,287.0,287.24,8795.0
2024-02-21 14:40:00,287.21,287.4,286.79,287.19,9131.0,287.21,287.4,286.79,287.19,9131.0
2024-02-21 14:50:00,287.35,287.61,287.24,287.43,4293.0,287.35,287.61,287.24,287.43,4293.0
2024-02-21 15:00:00,287.53,287.67,287.29,287.5,5493.0,287.53,287.67,287.29,287.5,5493.0
2024-02-21 15:10:00,287.5,287.75,287.35,287.75,10895.0,287.5,287.75,287.35,287.75,10895.0
2024-02-21 15:20:00,287.49,287.85,287.18,287.85,7553.0,287.49,287.85,287.18,287.85,7553.0
2024-02-21 15:30:00,287.9,289.88,287.89,289.88,15102.0,287.9,289.88,287.89,289.88,15102.0
2024-02-21 15:40:00,289.87,290.09,289.27,289.65,30353.0,289.87,290.09,289.27,289.65,30353.0
2024-02-21 15:50:00,289.67,290.96,289.58,290.87,51688.0,289.67,290.96,289.58,290.87,51688.0
2024-02-22 09:30:00,304.5,308.0,303.55,305.79,119764.0,304.5,308.0,303.55,305.79,119764.0
2024-02-22 09:40:00,305.66,307.11,304.21,306.86,61965.0,305.66,307.11,304.21,306.86,61965.0
2024-02-22 09:50:00,306.78,307.76,304.06,305.04,50211.0,306.78,307.76,304.06,305.04,50211.0
2024-02-22 10:00:00,304.72,305.34,303.35,304.56,66333.0,304.72,305.34,303.35,304.56,66333.0
2024-02-22 10:10:00,304.3,306.48,304.16,305.61,35468.0,304.3,306.48,304.16,305.61,35468.0
2024-02-22 10:20:00,305.63,306.24,304.27,306.01,34688.0,305.63,306.24,304.27,306.01,34688.0
2024-02-22 10:30:00,306.04,307.3,305.96,306.07,19815.0,306.04,307.3,305.96,306.07,19815.0
2024-02-22 10:40:00,306.11,306.62,305.73,306.08,21310.0,306.11,306.62,305.73,306.08,21310.0
2024-02-22 10:50:00,306.41,306.9,305.42,305.69,11751.0,306.41,306.9,305.42,305.69,11751.0
2024-02-22 11:00:00,305.71,306.72,305.12,306.54,12403.0,305.71,306.72,305.12,306.54,12403.0
2024-02-22 11:10:00,306.61,308.0,306.39,307.87,24889.0,306.61,308.0,306.39,307.87,24889.0
2024-02-22 11:20:00,307.41,307.7,306.86,306.93,8802.0,307.41,307.7,306.86,306.93,8802.0
2024-02-22 11:30:00,306.8,307.66,306.56,306.66,10169.0,306.8,307.66,306.56,306.66,10169.0
2024-02-22 11:40:00,306.48,307.7,306.47,307.31,14632.0,306.48,307.7,306.47,307.31,14632.0
2024-02-22 11:50:00,307.47,307.47,306.7,306.79,10442.0,307.47,307.47,306.7,306.79,10442.0
2024-02-22 12:00:00,306.79,307.23,306.36,306.63,11506.0,306.79,307.23,306.36,306.63,11506.0
2024-02-22 12:10:00,306.76,306.87,305.95,306.15,11559.0,306.76,306.87,305.95,306.15,11559.0
2024-02-22 12:20:00,306.13,307.09,305.95,307.09,18211.0,306.13,307.09,305.95,307.09,18211.0
2024-02-22 12:30:00,307.02,307.09,306.37,306.82,8924.0,307.02,307.09,306.37,306.82,8924.0
2024-02-22 12:40:00,306.81,307.05,306.33,306.69,7831.0,306.81,307.05,306.33,306.69,7831.0
2024-02-22 12:50:00,306.83,307.14,306.5,306.75,7389.0,306.83,307.14,306.5,306.75,7389.0
2024-02-22 13:00:00,306.75,306.89,305.93,305.94,10506.0,306.75,306.89,305.93,305.94,10506.0
2024-02-22 13:10:00,305.89,306.39,305.89,306.11,6151.0,305.89,306.39,305.89,306.11,6151.0
2024-02-22 13:20:00,306.09,306.09,305.07,305.46,7916.0,306.09,306.09,305.07,305.46,7916.0
2024-02-22 13:30:00,305.21,305.38,304.98,304.99,5813.0,305.21,305.38,304.98,304.99,5813.0
2024-02-22 13:40:00,304.99,305.22,304.61,304.92,11681.0,304.99,305.22,304.61,304.92,11681.0
2024-02-22 13:50:00,304.98,305.41,304.78,305.34,8924.0,304.98,305.41,304.78,305.34,8924.0
2024-02-22 14:00:00,305.5,305.52,305.1,305.35,22200.0,305.5,305.52,305.1,305.35,22200.0
2024-02-22 14:10:00,305.43,306.19,305.21,306.06,14362.0,305.43,306.19,305.21,306.06,14362.0
2024-02-22 14:20:00,306.06,306.82,306.06,306.82,9588.0,306.06,306.82,306.06,306.82,9588.0
2024-02-22 14:30:00,306.82,306.91,306.27,306.38,9648.0,306.82,306.91,306.27,306.38,9648.0
2024-02-22 14:40:00,306.52,306.82,305.89,306.34,16280.0,306.52,306.82,305.89,306.34,16280.0
2024-02-22 14:50:00,306.44,306.89,306.28,306.71,21568.0,306.44,306.89,306.28,306.71,21568.0
2024-02-22 15:00:00,306.59,307.41,306.47,307.25,37912.0,306.59,307.41,306.47,307.25,37912.0
2024-02-22 15:10:00,307.15,307.65,306.77,307.27,60522.0,307.15,307.65,306.77,307.27,60522.0
2024-02-22 15:20:00,307.21,307.22,305.67,305.67,23103.0,307.21,307.22,305.67,305.67,23103.0
2024-02-22 15:30:00,305.62,306.02,304.95,305.94,21055.0,305.62,306.02,304.95,305.94,21055.0
2024-02-22 15:40:00,306.02,306.38,305.66,305.8,30931.0,306.02,306.38,305.66,305.8,30931.0
2024-02-22 15:50:00,305.78,306.29,305.31,305.58,118960.0,305.78,306.29,305.31,305.58,118960.0
2024-02-23 09:30:00,307.28,308.25,305.55,306.81,39600.0,307.28,308.25,305.55,306.81,39600.0
2024-02-23 09:40:00,307.04,308.26,306.08,306.15,41690.0,307.04,308.26,306.08,306.15,41690.0
2024-02-23 09:50:00,306.28,306.8,304.59,304.62,15881.0,306.28,306.8,304.59,304.62,15881.0
2024-02-23 10:00:00,304.87,305.48,304.16,304.22,21526.0,304.87,305.48,304.16,304.22,21526.0
2024-02-23 10:10:00,304.0,304.62,303.61,303.69,6316.0,304.0,304.62,303.61,303.69,6316.0
2024-02-23 10:20:00,303.83,304.55,303.21,303.7,9770.0,303.83,304.55,303.21,303.7,9770.0
2024-02-23 10:30:00,303.46,304.1,303.27,303.85,12159.0,303.46,304.1,303.27,303.85,12159.0
2024-02-23 10:40:00,303.85,304.11,302.43,303.0,7773.0,303.85,304.11,302.43,303.0,7773.0
2024-02-23 10:50:00,303.09,303.37,301.79,302.01,11281.0,303.09,303.37,301.79,302.01,11281.0
2024-02-23 11:00:00,301.98,302.06,300.55,301.16,24008.0,301.98,302.06,300.55,301.16,24008.0
2024-02-23 11:10:00,301.16,301.86,301.0,301.84,7271.0,301.16,301.86,301.0,301.84,7271.0
2024-02-23 11:20:00,301.84,302.58,301.71,302.5,8425.0,301.84,302.58,301.71,302.5,8425.0
2024-02-23 11:30:00,302.32,303.05,302.08,302.78,9721.0,302.32,303.05,302.08,302.78,9721.0
2024-02-23 11:40:00,302.85,302.92,302.53,302.69,3221.0,302.85,302.92,302.53,302.69,3221.0
2024-02-23 11:50:00,302.65,302.67,302.01,302.42,17556.0,302.65,302.67,302.01,302.42,17556.0
2024-02-23 12:00:00,302.59,302.87,302.26,302.66,7499.0,302.59,302.87,302.26,302.66,7499.0
2024-02-23 12:10:00,302.74,303.12,301.66,301.81,8789.0,302.74,303.12,301.66,301.81,8789.0
2024-02-23 12:20:00,301.78,302.2,301.76,302.12,6436.0,301.78,302.2,301.76,302.12,6436.0
2024-02-23 12:30:00,302.12,302.62,301.64,302.62,5667.0,302.12,302.62,301.64,302.62,5667.0
2024-02-23 12:40:00,302.54,302.54,302.15,302.32,6732.0,302.54,302.54,302.15,302.32,6732.0
2024-02-23 12:50:00,302.32,302.54,302.25,302.54,3790.0,302.32,302.54,302.25,302.54,3790.0
2024-02-23 13:00:00,302.42,302.47,302.16,302.4,1804.0,302.42,302.47,302.16,302.4,1804.0
2024-02-23 13:10:00,302.36,302.49,302.07,302.43,9038.0,302.36,302.49,302.07,302.43,9038.0
2024-02-23 13:20:00,302.52,302.91,302.52,302.8,5292.0,302.52,302.91,302.52,302.8,5292.0
2024-02-23 13:30:00,302.71,303.56,302.63,303.41,14858.0,302.71,303.56,302.63,303.41,14858.0
2024-02-23 13:40:00,303.47,303.47,302.85,303.44,6782.0,303.47,303.47,302.85,303.44,6782.0
2024-02-23 13:50:00,303.48,303.64,303.18,303.64,4787.0,303.48,303.64,303.18,303.64,4787.0
2024-02-23 14:00:00,303.8,303.8,303.34,303.44,4765.0,303.8,303.8,303.34,303.44,4765.0
2024-02-23 14:10:00,303.28,303.28,302.59,302.59,5012.0,303.28,303.28,302.59,302.59,5012.0
2024-02-23 14:20:00,302.68,302.76,302.28,302.61,7418.0,302.68,302.76,302.28,302.61,7418.0
2024-02-23 14:30:00,302.68,303.69,302.68,303.61,5367.0,302.68,303.69,302.68,303.61,5367.0
2024-02-23 14:40:00,303.62,303.62,303.09,303.27,6146.0,303.62,303.62,303.09,303.27,6146.0
2024-02-23 14:50:00,303.22,303.57,303.08,303.42,5532.0,303.22,303.57,303.08,303.42,5532.0
2024-02-23 15:00:00,303.36,303.46,302.65,302.65,8136.0,303.36,303.46,302.65,302.65,8136.0
2024-02-23 15:10:00,302.54,302.72,302.28,302.47,11020.0,302.54,302.72,302.28,302.47,11020.0
2024-02-23 15:20:00,302.65,302.69,302.22,302.32,8744.0,302.65,302.69,302.22,302.32,8744.0
2024-02-23 15:30:00,302.43,303.09,302.25,303.06,13942.0,302.43,303.09,302.25,303.06,13942.0
2024-02-23 15:40:00,303.09,303.68,303.0,303.67,17421.0,303.09,303.68,303.0,303.67,17421.0
2024-02-23 15:50:00,303.7,304.02,303.38,303.53,80343.0,303.7,304.02,303.38,303.53,80343.0
2024-02-26 09:30:00,305.0,306.21,303.0,305.24,32909.0,305.0,306.21,303.0,305.24,32909.0
2024-02-26 09:40:00,306.01,306.02,303.79,304.75,14456.0,306.01,306.02,303.79,304.75,14456.0
2024-02-26 09:50:00,304.74,305.32,303.47,304.29,6149.0,304.74,305.32,303.47,304.29,6149.0
2024-02-26 10:00:00,303.83,304.82,303.41,304.73,14085.0,303.83,304.82,303.41,304.73,14085.0
2024-02-26 10:10:00,304.98,305.79,304.43,305.79,11422.0,304.98,305.79,304.43,305.79,11422.0
2024-02-26 10:20:00,305.53,306.34,305.28,305.54,7649.0,305.53,306.34,305.28,305.54,7649.0
2024-02-26 10:30:00,305.65,306.49,305.2,305.93,8242.0,305.65,306.49,305.2,305.93,8242.0
2024-02-26 10:40:00,305.81,306.42,305.43,306.06,5388.0,305.81,306.42,305.43,306.06,5388.0
2024-02-26 10:50:00,305.74,306.88,305.74,306.41,12319.0,305.74,306.88,305.74,306.41,12319.0
2024-02-26 11:00:00,306.43,306.85,306.18,306.71,10768.0,306.43,306.85,306.18,306.71,10768.0
2024-02-26 11:10:00,306.66,307.09,306.56,306.56,20948.0,306.66,307.09,306.56,306.56,20948.0
2024-02-26 11:20:00,306.56,306.7,305.73,306.27,4047.0,306.56,306.7,305.73,306.27,4047.0
2024-02-26 11:30:00,306.31,306.5,306.01,306.37,6751.0,306.31,306.5,306.01,306.37,6751.0
2024-02-26 11:40:00,306.48,306.68,306.33,306.45,5860.0,306.48,306.68,306.33,306.45,5860.0
2024-02-26 11:50:00,306.53,306.65,306.2,306.2,10010.0,306.53,306.65,306.2,306.2,10010.0
2024-02-26 12:00:00,306.2,306.33,305.3,305.41,8644.0,306.2,306.33,305.3,305.41,8644.0
2024-02-26 12:10:00,305.35,305.82,305.34,305.46,18004.0,305.35,305.82,305.34,305.46,18004.0
2024-02-26 12:20:00,305.47,306.1,305.43,305.98,6227.0,305.47,306.1,305.43,305.98,6227.0
2024-02-26 12:30:00,306.0,306.15,305.22,305.43,8418.0,306.0,306.15,305.22,305.43,8418.0
2024-02-26 12:40:00,305.44,305.65,305.22,305.25,5174.0,305.44,305.65,305.22,305.25,5174.0
2024-02-26 12:50:00,305.42,305.75,305.38,305.53,5700.0,305.42,305.75,305.38,305.53,5700.0
2024-02-26 13:00:00,305.38,305.44,305.02,305.05,13119.0,305.38,305.44,305.02,305.05,13119.0
2024-02-26 13:10:00,305.23,305.29,304.42,304.43,9050.0,305.23,305.29,304.42,304.43,9050.0
2024-02-26 13:20:00,304.2,304.38,303.87,303.88,8492.0,304.2,304.38,303.87,303.88,8492.0
2024-02-26 13:30:00,303.86,304.08,303.5,303.85,10272.0,303.86,304.08,303.5,303.85,10272.0
2024-02-26 13:40:00,303.82,304.21,303.82,303.98,8243.0,303.82,304.21,303.82,303.98,8243.0
2024-02-26 13:50:00,304.0,304.38,303.85,304.38,15108.0,304.0,304.38,303.85,304.38,15108.0
2024-02-26 14:00:00,304.44,305.11,304.27,305.11,4551.0,304.44,305.11,304.27,305.11,4551.0
2024-02-26 14:10:00,305.09,305.09,304.48,304.93,8838.0,305.09,305.09,304.48,304.93,8838.0
2024-02-26 14:20:00,304.71,305.09,304.67,304.84,5557.0,304.71,305.09,304.67,304.84,5557.0
2024-02-26 14:30:00,304.71,304.99,304.45,304.5,7116.0,304.71,304.99,304.45,304.5,7116.0
2024-02-26 14:40:00,304.62,304.73,304.16,304.66,4439.0,304.62,304.73,304.16,304.66,4439.0
2024-02-26 14:50:00,304.79,305.03,304.42,304.55,4038.0,304.79,305.03,304.42,304.55,4038.0
2024-02-26 15:00:00,304.41,304.42,304.13,304.38,5223.0,304.41,304.42,304.13,304.38,5223.0
2024-02-26 15:10:00,304.38,304.86,304.38,304.4,4968.0,304.38,304.86,304.38,304.4,4968.0
2024-02-26 15:20:00,304.4,304.61,304.39,304.51,5311.0,304.4,304.61,304.39,304.51,5311.0
2024-02-26 15:30:00,304.58,304.67,304.1,304.1,7248.0,304.58,304.67,304.1,304.1,7248.0
2024-02-26 15:40:00,304.12,304.4,303.79,304.1,12534.0,304.12,304.4,303.79,304.1,12534.0
2024-02-26 15:50:00,304.3,304.38,303.52,303.55,40076.0,304.3,304.38,303.52,303.55,40076.0
2024-02-27 09:30:00,303.9,304.05,301.74,302.18,42059.0,303.9,304.05,301.74,302.18,42059.0
2024-02-27 09:40:00,302.2,302.76,300.52,302.72,8040.0,302.2,302.76,300.52,302.72,8040.0
2024-02-27 09:50:00,302.88,303.01,301.79,302.57,11836.0,302.88,303.01,301.79,302.57,11836.0
2024-02-27 10:00:00,302.71,303.09,302.12,302.46,10960.0,302.71,303.09,302.12,302.46,10960.0
2024-02-27 10:10:00,302.17,302.93,302.07,302.81,3762.0,302.17,302.93,302.07,302.81,3762.0
2024-02-27 10:20:00,303.0,303.0,301.7,301.8,4327.0,303.0,303.0,301.7,301.8,4327.0
2024-02-27 10:30:00,301.73,302.11,301.34,301.73,5632.0,301.73,302.11,301.34,301.73,5632.0
2024-02-27 10:40:00,301.28,302.23,301.18,301.87,9476.0,301.28,302.23,301.18,301.87,9476.0
2024-02-27 10:50:00,301.74,301.91,301.52,301.74,8908.0,301.74,301.91,301.52,301.74,8908.0
2024-02-27 11:00:00,301.74,301.79,301.2,301.26,7215.0,301.74,301.79,301.2,301.26,7215.0
2024-02-27 11:10:00,301.21,301.35,300.78,301.09,3257.0,301.21,301.35,300.78,301.09,3257.0
2024-02-27 11:20:00,301.01,301.01,300.62,300.62,4122.0,301.01,301.01,300.62,300.62,4122.0
2024-02-27 11:30:00,300.62,300.95,300.35,300.48,9304.0,300.62,300.95,300.35,300.48,9304.0
2024-02-27 11:40:00,300.5,300.73,300.36,300.57,12691.0,300.5,300.73,300.36,300.57,12691.0
2024-02-27 11:50:00,300.57,301.2,300.56,300.74,2899.0,300.57,301.2,300.56,300.74,2899.0
2024-02-27 12:00:00,300.79,300.99,300.6,300.61,2576.0,300.79,300.99,300.6,300.61,2576.0
2024-02-27 12:10:00,300.58,300.77,300.24,300.24,1933.0,300.58,300.77,300.24,300.24,1933.0
2024-02-27 12:20:00,300.36,300.49,299.89,299.89,5186.0,300.36,300.49,299.89,299.89,5186.0
2024-02-27 12:30:00,299.97,300.11,299.12,299.13,6263.0,299.97,300.11,299.12,299.13,6263.0
2024-02-27 12:40:00,299.06,299.57,298.91,299.57,4357.0,299.06,299.57,298.91,299.57,4357.0
2024-02-27 12:50:00,299.34,299.38,298.29,298.69,7073.0,299.34,299.38,298.29,298.69,7073.0
2024-02-27 13:00:00,298.48,298.96,298.47,298.76,1906.0,298.48,298.96,298.47,298.76,1906.0
2024-02-27 13:10:00,298.84,299.18,298.71,298.87,3475.0,298.84,299.18,298.71,298.87,3475.0
2024-02-27 13:20:00,298.86,299.34,298.52,298.93,8325.0,298.86,299.34,298.52,298.93,8325.0
2024-02-27 13:30:00,298.83,299.3,298.83,299.07,2568.0,298.83,299.3,298.83,299.07,2568.0
2024-02-27 13:40:00,299.06,299.35,298.95,299.11,3681.0,299.06,299.35,298.95,299.11,3681.0
2024-02-27 13:50:00,299.08,299.75,299.01,299.66,6074.0,299.08,299.75,299.01,299.66,6074.0
2024-02-27 14:00:00,299.82,300.22,299.82,299.91,6613.0,299.82,300.22,299.82,299.91,6613.0
2024-02-27 14:10:00,299.8,300.21,299.76,300.02,3644.0,299.8,300.21,299.76,300.02,3644.0
2024-02-27 14:20:00,299.94,300.02,299.78,299.87,3810.0,299.94,300.02,299.78,299.87,3810.0
2024-02-27 14:30:00,299.92,300.31,299.92,300.31,7183.0,299.92,300.31,299.92,300.31,7183.0
2024-02-27 14:40:00,300.29,300.41,300.0,300.25,7028.0,300.29,300.41,300.0,300.25,7028.0
2024-02-27 14:50:00,300.26,300.76,300.26,300.58,4626.0,300.26,300.76,300.26,300.58,4626.0
2024-02-27 15:00:00,300.68,300.68,300.2,300.28,4654.0,300.68,300.68,300.2,300.28,4654.0
2024-02-27 15:10:00,300.25,300.33,299.98,299.98,4396.0,300.25,300.33,299.98,299.98,4396.0
2024-02-27 15:20:00,300.08,300.46,299.99,300.46,5489.0,300.08,300.46,299.99,300.46,5489.0
2024-02-27 15:30:00,300.39,300.4,299.88,300.03,4484.0,300.39,300.4,299.88,300.03,4484.0
2024-02-27 15:40:00,299.96,300.33,299.85,300.0,8644.0,299.96,300.33,299.85,300.0,8644.0
2024-02-27 15:50:00,300.1,300.37,299.85,300.04,36194.0,300.1,300.37,299.85,300.04,36194.0
2024-02-28 09:30:00,299.0,300.17,298.01,300.17,24665.0,299.0,300.17,298.01,300.17,24665.0
2024-02-28 09:40:00,299.9,300.26,299.18,299.31,6367.0,299.9,300.26,299.18,299.31,6367.0
2024-02-28 09:50:00,298.98,299.14,298.43,299.02,11224.0,298.98,299.14,298.43,299.02,11224.0
2024-02-28 10:00:00,298.94,299.15,298.16,298.82,8661.0,298.94,299.15,298.16,298.82,8661.0
2024-02-28 10:10:00,299.14,299.47,298.89,299.47,13115.0,299.14,299.47,298.89,299.47,13115.0
2024-02-28 10:20:00,299.46,300.3,299.31,300.28,6369.0,299.46,300.3,299.31,300.28,6369.0
2024-02-28 10:30:00,300.21,300.57,300.21,300.56,3751.0,300.21,300.57,300.21,300.56,3751.0
2024-02-28 10:40:00,300.68,300.88,300.25,300.52,5659.0,300.68,300.88,300.25,300.52,5659.0
2024-02-28 10:50:00,300.46,300.62,300.0,300.62,8315.0,300.46,300.62,300.0,300.62,8315.0
2024-02-28 11:00:00,300.76,301.41,300.59,301.16,6867.0,300.76,301.41,300.59,301.16,6867.0
2024-02-28 11:10:00,301.07,301.59,300.93,301.59,4672.0,301.07,301.59,300.93,301.59,4672.0
2024-02-28 11:20:00,301.81,301.89,301.55,301.66,3523.0,301.81,301.89,301.55,301.66,3523.0
2024-02-28 11:30:00,301.96,302.23,301.81,302.09,3215.0,301.96,302.23,301.81,302.09,3215.0
2024-02-28 11:40:00,302.18,302.55,302.16,302.27,3910.0,302.18,302.55,302.16,302.27,3910.0
2024-02-28 11:50:00,302.34,302.69,302.23,302.59,7385.0,302.34,302.69,302.23,302.59,7385.0
2024-02-28 12:00:00,302.59,302.59,301.96,301.98,5484.0,302.59,302.59,301.96,301.98,5484.0
2024-02-28 12:10:00,301.49,301.93,301.47,301.65,4525.0,301.49,301.93,301.47,301.65,4525.0
2024-02-28 12:20:00,301.46,301.5,301.02,301.02,2000.0,301.46,301.5,301.02,301.02,2000.0
2024-02-28 12:30:00,301.05,301.15,300.35,300.69,7390.0,301.05,301.15,300.35,300.69,7390.0
2024-02-28 12:40:00,300.54,300.9,300.41,300.9,2104.0,300.54,300.9,300.41,300.9,2104.0
2024-02-28 12:50:00,300.81,301.04,300.64,300.93,2760.0,300.81,301.04,300.64,300.93,2760.0
2024-02-28 13:00:00,300.91,300.91,300.36,300.41,6660.0,300.91,300.91,300.36,300.41,6660.0
2024-02-28 13:10:00,300.18,300.93,300.09,300.69,2913.0,300.18,300.93,300.09,300.69,2913.0
2024-02-28 13:20:00,300.67,300.9,300.52,300.84,3776.0,300.67,300.9,300.52,300.84,3776.0
2024-02-28 13:30:00,300.96,301.09,300.57,300.57,4300.0,300.96,301.09,300.57,300.57,4300.0
2024-02-28 13:40:00,300.72,300.73,300.12,300.12,5504.0,300.72,300.73,300.12,300.12,5504.0
2024-02-28 13:50:00,300.2,300.63,300.2,300.61,5348.0,300.2,300.63,300.2,300.61,5348.0
2024-02-28 14:00:00,300.64,300.75,300.3,300.61,4400.0,300.64,300.75,300.3,300.61,4400.0
2024-02-28 14:10:00,300.73,300.73,299.92,300.13,5295.0,300.73,300.73,299.92,300.13,5295.0
2024-02-28 14:20:00,300.33,300.62,300.27,300.53,1948.0,300.33,300.62,300.27,300.53,1948.0
2024-02-28 14:30:00,300.54,300.55,300.12,300.35,5537.0,300.54,300.55,300.12,300.35,5537.0
2024-02-28 14:40:00,300.44,300.66,300.4,300.51,1500.0,300.44,300.66,300.4,300.51,1500.0
2024-02-28 14:50:00,300.55,301.11,300.37,300.99,3110.0,300.55,301.11,300.37,300.99,3110.0
2024-02-28 15:00:00,300.97,301.31,300.72,300.84,5072.0,300.97,301.31,300.72,300.84,5072.0
2024-02-28 15:10:00,300.75,300.98,300.65,300.98,3652.0,300.75,300.98,300.65,300.98,3652.0
2024-02-28 15:20:00,301.04,301.58,300.94,301.55,5085.0,301.04,301.58,300.94,301.55,5085.0
2024-02-28 15:30:00,301.47,301.47,301.06,301.13,3670.0,301.47,301.47,301.06,301.13,3670.0
2024-02-28 15:40:00,301.15,301.2,300.41,300.41,14514.0,301.15,301.2,300.41,300.41,14514.0
2024-02-28 15:50:00,300.4,300.84,300.18,300.57,29337.0,300.4,300.84,300.18,300.57,29337.0
2024-02-29 09:30:00,302.5,304.95,302.23,302.85,30972.0,302.5,304.95,302.23,302.85,30972.0
2024-02-29 09:40:00,302.82,303.01,302.0,302.16,3917.0,302.82,303.01,302.0,302.16,3917.0
2024-02-29 09:50:00,302.01,303.44,301.85,302.71,15195.0,302.01,303.44,301.85,302.71,15195.0
2024-02-29 10:00:00,302.63,302.73,300.88,301.68,10912.0,302.63,302.73,300.88,301.68,10912.0
2024-02-29 10:10:00,301.29,301.29,299.86,300.77,3069.0,301.29,301.29,299.86,300.77,3069.0
2024-02-29 10:20:00,300.91,301.48,300.78,301.12,4622.0,300.91,301.48,300.78,301.12,4622.0
2024-02-29 10:30:00,301.27,302.88,301.27,302.84,3484.0,301.27,302.88,301.27,302.84,3484.0
2024-02-29 10:40:00,302.82,303.12,301.63,302.64,10947.0,302.82,303.12,301.63,302.64,10947.0
2024-02-29 10:50:00,302.5,302.53,301.29,301.9,9415.0,302.5,302.53,301.29,301.9,9415.0
2024-02-29 11:00:00,301.5,301.8,300.98,301.8,2924.0,301.5,301.8,300.98,301.8,2924.0
2024-02-29 11:10:00,301.97,302.29,301.74,302.29,13071.0,301.97,302.29,301.74,302.29,13071.0
2024-02-29 11:20:00,302.23,302.23,301.61,301.61,2890.0,302.23,302.23,301.61,301.61,2890.0
2024-02-29 11:30:00,301.5,301.7,301.01,301.01,3514.0,301.5,301.7,301.01,301.01,3514.0
2024-02-29 11:40:00,300.0,301.24,299.86,301.24,2869.0,300.0,301.24,299.86,301.24,2869.0
2024-02-29 11:50:00,301.38,301.87,301.14,301.87,1453.0,301.38,301.87,301.14,301.87,1453.0
2024-02-29 12:00:00,301.74,302.16,301.33,301.5,3577.0,301.74,302.16,301.33,301.5,3577.0
2024-02-29 12:10:00,301.5,301.63,301.18,301.43,2107.0,301.5,301.63,301.18,301.43,2107.0
2024-02-29 12:20:00,301.46,301.48,300.95,300.95,1300.0,301.46,301.48,300.95,300.95,1300.0
2024-02-29 12:30:00,301.23,301.61,301.14,301.35,3018.0,301.23,301.61,301.14,301.35,3018.0
2024-02-29 12:40:00,301.26,302.16,301.26,302.13,21237.0,301.26,302.16,301.26,302.13,21237.0
2024-02-29 12:50:00,302.06,303.13,302.02,303.13,5061.0,302.06,303.13,302.02,303.13,5061.0
2024-02-29 13:00:00,303.16,304.01,303.03,304.01,8025.0,303.16,304.01,303.03,304.01,8025.0
2024-02-29 13:10:00,304.05,304.35,303.94,304.09,7820.0,304.05,304.35,303.94,304.09,7820.0
2024-02-29 13:20:00,304.11,304.12,303.36,303.75,4691.0,304.11,304.12,303.36,303.75,4691.0
2024-02-29 13:30:00,303.75,304.28,303.75,304.21,9651.0,303.75,304.28,303.75,304.21,9651.0
2024-02-29 13:40:00,304.25,305.15,304.15,305.15,9450.0,304.25,305.15,304.15,305.15,9450.0
2024-02-29 13:50:00,305.0,305.16,304.81,304.9,15654.0,305.0,305.16,304.81,304.9,15654.0
2024-02-29 14:00:00,304.93,305.2,304.36,304.69,15908.0,304.93,305.2,304.36,304.69,15908.0
2024-02-29 14:10:00,304.69,305.79,304.69,305.67,10049.0,304.69,305.79,304.69,305.67,10049.0
2024-02-29 14:20:00,305.7,305.7,304.76,305.21,18888.0,305.7,305.7,304.76,305.21,18888.0
2024-02-29 14:30:00,305.13,305.38,304.76,305.34,19251.0,305.13,305.38,304.76,305.34,19251.0
2024-02-29 14:40:00,305.34,305.59,305.08,305.5,9837.0,305.34,305.59,305.08,305.5,9837.0
2024-02-29 14:50:00,305.66,305.71,305.11,305.52,16435.0,305.66,305.71,305.11,305.52,16435.0
2024-02-29 15:00:00,305.49,305.74,304.5,304.69,13865.0,305.49,305.74,304.5,304.69,13865.0
2024-02-29 15:10:00,304.62,304.92,304.37,304.73,5757.0,304.62,304.92,304.37,304.73,5757.0
2024-02-29 15:20:00,304.88,305.15,304.88,305.06,4888.0,304.88,305.15,304.88,305.06,4888.0
2024-02-29 15:30:00,305.23,305.33,304.78,304.78,12051.0,305.23,305.33,304.78,304.78,12051.0
2024-02-29 15:40:00,304.8,305.5,304.8,304.99,12016.0,304.8,305.5,304.8,304.99,12016.0
2024-02-29 15:50:00,304.84,305.75,304.38,304.52,158569.0,304.84,305.75,304.38,304.52,158569.0
2024-03-01 09:30:00,303.23,307.52,303.0,307.2,71084.0,303.23,307.52,303.0,307.2,71084.0
2024-03-01 09:40:00,307.41,308.12,306.36,307.31,26292.0,307.41,308.12,306.36,307.31,26292.0
2024-03-01 09:50:00,307.63,309.0,307.08,309.0,35398.0,307.63,309.0,307.08,309.0,35398.0
2024-03-01 10:00:00,309.25,311.44,309.15,311.44,33300.0,309.25,311.44,309.15,311.44,33300.0
2024-03-01 10:10:00,311.55,312.43,310.84,310.96,32890.0,311.55,312.43,310.84,310.96,32890.0
2024-03-01 10:20:00,311.0,311.42,309.7,311.25,20662.0,311.0,311.42,309.7,311.25,20662.0
2024-03-01 10:30:00,311.49,311.49,310.88,311.14,31139.0,311.49,311.49,310.88,311.14,31139.0
2024-03-01 10:40:00,311.13,312.22,310.8,312.04,28598.0,311.13,312.22,310.8,312.04,28598.0
2024-03-01 10:50:00,312.27,313.82,312.13,312.75,41780.0,312.27,313.82,312.13,312.75,41780.0
2024-03-01 11:00:00,312.87,313.57,312.61,313.2,13837.0,312.87,313.57,312.61,313.2,13837.0
2024-03-01 11:10:00,313.23,313.24,312.18,313.19,15927.0,313.23,313.24,312.18,313.19,15927.0
2024-03-01 11:20:00,313.2,313.38,312.76,313.25,15499.0,313.2,313.38,312.76,313.25,15499.0
2024-03-01 11:30:00,313.33,313.46,312.78,313.38,11492.0,313.33,313.46,312.78,313.38,11492.0
2024-03-01 11:40:00,313.38,313.72,312.6,313.35,17836.0,313.38,313.72,312.6,313.35,17836.0
2024-03-01 11:50:00,313.42,313.85,313.28,313.52,13031.0,313.42,313.85,313.28,313.52,13031.0
2024-03-01 12:00:00,313.32,313.44,312.7,313.04,13071.0,313.32,313.44,312.7,313.04,13071.0
2024-03-01 12:10:00,313.06,313.6,313.02,313.37,12903.0,313.06,313.6,313.02,313.37,12903.0
2024-03-01 12:20:00,313.42,313.83,313.41,313.82,10228.0,313.42,313.83,313.41,313.82,10228.0
2024-03-01 12:30:00,313.76,313.85,313.41,313.46,10463.0,313.76,313.85,313.41,313.46,10463.0
2024-03-01 12:40:00,313.44,313.45,312.41,312.59,23291.0,313.44,313.45,312.41,312.59,23291.0
2024-03-01 12:50:00,312.75,313.8,312.75,313.8,9009.0,312.75,313.8,312.75,313.8,9009.0
2024-03-01 13:00:00,313.94,314.58,313.68,314.53,13952.0,313.94,314.58,313.68,314.53,13952.0
2024-03-01 13:10:00,314.52,314.58,314.16,314.16,9479.0,314.52,314.58,314.16,314.16,9479.0
2024-03-01 13:20:00,314.14,314.63,314.06,314.3,17575.0,314.14,314.63,314.06,314.3,17575.0
2024-03-01 13:30:00,314.3,314.47,313.76,314.05,19323.0,314.3,314.47,313.76,314.05,19323.0
2024-03-01 13:40:00,314.02,314.72,313.93,314.72,11959.0,314.02,314.72,313.93,314.72,11959.0
2024-03-01 13:50:00,314.65,314.82,314.49,314.71,11694.0,314.65,314.82,314.49,314.71,11694.0
2024-03-01 14:00:00,314.74,315.12,314.71,314.78,20840.0,314.74,315.12,314.71,314.78,20840.0
2024-03-01 14:10:00,314.74,315.32,314.69,315.01,12161.0,314.74,315.32,314.69,315.01,12161.0
2024-03-01 14:20:00,315.04,315.34,314.8,315.25,7290.0,315.04,315.34,314.8,315.25,7290.0
2024-03-01 14:30:00,315.26,315.29,314.69,314.74,19763.0,315.26,315.29,314.69,314.74,19763.0
2024-03-01 14:40:00,314.79,315.63,314.61,315.59,18774.0,314.79,315.63,314.61,315.59,18774.0
2024-03-01 14:50:00,315.52,315.76,315.13,315.26,28478.0,315.52,315.76,315.13,315.26,28478.0
2024-03-01 15:00:00,315.14,315.14,314.39,314.46,8112.0,315.14,315.14,314.39,314.46,8112.0
2024-03-01 15:10:00,314.42,314.42,313.55,314.39,27894.0,314.42,314.42,313.55,314.39,27894.0
2024-03-01 15:20:00,314.49,315.31,314.35,314.95,21884.0,314.49,315.31,314.35,314.95,21884.0
2024-03-01 15:30:00,315.0,315.07,314.33,314.84,23353.0,315.0,315.07,314.33,314.84,23353.0
2024-03-01 15:40:00,314.84,315.47,314.65,315.25,46753.0,314.84,315.47,314.65,315.25,46753.0
2024-03-01 15:50:00,315.22,315.78,314.92,315.3,103417.0,315.22,315.78,314.92,315.3,103417.0
2024-03-04 09:30:00,315.24,318.68,313.96,318.46,81449.0,315.24,318.68,313.96,318.46,81449.0
2024-03-04 09:40:00,318.45,318.84,317.14,318.31,24219.0,318.45,318.84,317.14,318.31,24219.0
2024-03-04 09:50:00,318.28,319.72,318.21,318.55,23566.0,318.28,319.72,318.21,318.55,23566.0
2024-03-04 10:00:00,318.75,319.74,318.33,319.74,17187.0,318.75,319.74,318.33,319.74,17187.0
2024-03-04 10:10:00,319.63,320.79,319.62,320.28,23817.0,319.63,320.79,319.62,320.28,23817.0
2024-03-04 10:20:00,320.29,320.6,318.68,319.06,14763.0,320.29,320.6,318.68,319.06,14763.0
2024-03-04 10:30:00,318.89,319.05,318.16,318.35,54595.0,318.89,319.05,318.16,318.35,54595.0
2024-03-04 10:40:00,318.34,318.48,317.62,317.71,28306.0,318.34,318.48,317.62,317.71,28306.0
2024-03-04 10:50:00,317.74,317.93,316.61,316.79,11319.0,317.74,317.93,316.61,316.79,11319.0
2024-03-04 11:00:00,316.86,316.86,315.83,316.09,23620.0,316.86,316.86,315.83,316.09,23620.0
2024-03-04 11:10:00,316.06,316.3,315.37,315.43,17377.0,316.06,316.3,315.37,315.43,17377.0
2024-03-04 11:20:00,315.45,315.63,314.58,315.33,21508.0,315.45,315.63,314.58,315.33,21508.0
2024-03-04 11:30:00,315.41,315.78,315.14,315.66,27099.0,315.41,315.78,315.14,315.66,27099.0
2024-03-04 11:40:00,315.67,316.91,315.64,316.81,9946.0,315.67,316.91,315.64,316.81,9946.0
2024-03-04 11:50:00,316.83,317.02,316.44,316.78,8621.0,316.83,317.02,316.44,316.78,8621.0
2024-03-04 12:00:00,316.6,316.6,316.14,316.34,9818.0,316.6,316.6,316.14,316.34,9818.0
2024-03-04 12:10:00,316.22,316.9,316.22,316.75,21712.0,316.22,316.9,316.22,316.75,21712.0
2024-03-04 12:20:00,316.61,316.94,316.61,316.76,3973.0,316.61,316.94,316.61,316.76,3973.0
2024-03-04 12:30:00,316.85,316.89,316.31,316.75,16028.0,316.85,316.89,316.31,316.75,16028.0
2024-03-04 12:40:00,316.83,317.81,316.83,317.46,12415.0,316.83,317.81,316.83,317.46,12415.0
2024-03-04 12:50:00,317.29,317.86,316.74,317.47,13652.0,317.29,317.86,316.74,317.47,13652.0
2024-03-04 13:00:00,317.21,317.21,316.8,316.89,4125.0,317.21,317.21,316.8,316.89,4125.0
2024-03-04 13:10:00,316.87,317.01,316.38,316.54,8165.0,316.87,317.01,316.38,316.54,8165.0
2024-03-04 13:20:00,316.54,316.71,316.11,316.52,13281.0,316.54,316.71,316.11,316.52,13281.0
2024-03-04 13:30:00,316.52,316.95,316.47,316.85,8607.0,316.52,316.95,316.47,316.85,8607.0
2024-03-04 13:40:00,316.85,317.37,316.72,317.3,5245.0,316.85,317.37,316.72,317.3,5245.0
2024-03-04 13:50:00,317.3,317.77,317.06,317.14,14236.0,317.3,317.77,317.06,317.14,14236.0
2024-03-04 14:00:00,317.16,317.58,317.15,317.44,10977.0,317.16,317.58,317.15,317.44,10977.0
2024-03-04 14:10:00,317.49,317.8,317.36,317.8,11966.0,317.49,317.8,317.36,317.8,11966.0
2024-03-04 14:20:00,317.86,318.0,317.34,317.44,9734.0,317.86,318.0,317.34,317.44,9734.0
2024-03-04 14:30:00,317.31,318.4,317.09,318.4,10163.0,317.31,318.4,317.09,318.4,10163.0
2024-03-04 14:40:00,318.46,318.61,317.8,318.61,19547.0,318.46,318.61,317.8,318.61,19547.0
2024-03-04 14:50:00,318.54,318.83,318.28,318.37,20614.0,318.54,318.83,318.28,318.37,20614.0
2024-03-04 15:00:00,318.21,318.24,317.74,318.1,11446.0,318.21,318.24,317.74,318.1,11446.0
2024-03-04 15:10:00,318.12,318.98,318.1,318.94,15173.0,318.12,318.98,318.1,318.94,15173.0
2024-03-04 15:20:00,318.87,318.92,318.06,318.17,16851.0,318.87,318.92,318.06,318.17,16851.0
2024-03-04 15:30:00,318.2,318.38,317.38,317.97,16311.0,318.2,318.38,317.38,317.97,16311.0
2024-03-04 15:40:00,317.93,317.93,317.11,317.16,19746.0,317.93,317.93,317.11,317.16,19746.0
2024-03-04 15:50:00,317.21,317.69,316.88,317.43,84578.0,317.21,317.69,316.88,317.43,84578.0
2024-03-05 09:30:00,313.38,316.95,313.0,314.36,64900.0,313.38,316.95,313.0,314.36,64900.0
2024-03-05 09:40:00,314.54,314.59,310.58,311.47,20420.0,314.54,314.59,310.58,311.47,20420.0
2024-03-05 09:50:00,311.84,312.17,310.56,310.89,12611.0,311.84,312.17,310.56,310.89,12611.0
2024-03-05 10:00:00,310.97,311.63,310.07,310.35,37866.0,310.97,311.63,310.07,310.35,37866.0
2024-03-05 10:10:00,310.0,310.84,308.66,308.97,13564.0,310.0,310.84,308.66,308.97,13564.0
2024-03-05 10:20:00,309.12,309.52,308.42,309.08,14166.0,309.12,309.52,308.42,309.08,14166.0
2024-03-05 10:30:00,308.91,309.33,306.51,306.56,26772.0,308.91,309.33,306.51,306.56,26772.0
2024-03-05 10:40:00,306.85,307.21,305.92,306.18,24231.0,306.85,307.21,305.92,306.18,24231.0
2024-03-05 10:50:00,306.27,306.71,305.65,306.13,19812.0,306.27,306.71,305.65,306.13,19812.0
2024-03-05 11:00:00,306.21,306.59,305.88,306.17,13081.0,306.21,306.59,305.88,306.17,13081.0
2024-03-05 11:10:00,306.19,307.18,305.96,307.18,10580.0,306.19,307.18,305.96,307.18,10580.0
2024-03-05 11:20:00,307.18,307.66,307.17,307.61,18218.0,307.18,307.66,307.17,307.61,18218.0
2024-03-05 11:30:00,307.54,307.6,305.65,305.83,9527.0,307.54,307.6,305.65,305.83,9527.0
2024-03-05 11:40:00,305.89,306.12,305.12,305.15,67689.0,305.89,306.12,305.12,305.15,67689.0
2024-03-05 11:50:00,305.15,306.2,305.13,306.2,17294.0,305.15,306.2,305.13,306.2,17294.0
2024-03-05 12:00:00,306.2,306.96,306.2,306.82,12739.0,306.2,306.96,306.2,306.82,12739.0
2024-03-05 12:10:00,306.83,307.0,306.52,306.67,12588.0,306.83,307.0,306.52,306.67,12588.0
2024-03-05 12:20:00,306.69,307.25,306.53,307.07,6687.0,306.69,307.25,306.53,307.07,6687.0
2024-03-05 12:30:00,307.22,307.32,306.9,307.24,9742.0,307.22,307.32,306.9,307.24,9742.0
2024-03-05 12:40:00,307.21,307.95,307.01,307.74,11855.0,307.21,307.95,307.01,307.74,11855.0
2024-03-05 12:50:00,307.57,307.91,307.29,307.39,5721.0,307.57,307.91,307.29,307.39,5721.0
2024-03-05 13:00:00,307.31,307.33,306.55,306.71,5967.0,307.31,307.33,306.55,306.71,5967.0
2024-03-05 13:10:00,306.32,306.68,305.87,305.94,7310.0,306.32,306.68,305.87,305.94,7310.0
2024-03-05 13:20:00,305.96,306.08,305.5,305.75,5406.0,305.96,306.08,305.5,305.75,5406.0
2024-03-05 13:30:00,305.77,306.38,305.66,305.94,12252.0,305.77,306.38,305.66,305.94,12252.0
2024-03-05 13:40:00,305.82,306.05,305.14,305.24,12423.0,305.82,306.05,305.14,305.24,12423.0
2024-03-05 13:50:00,305.35,306.04,304.82,305.24,42071.0,305.35,306.04,304.82,305.24,42071.0
2024-03-05 14:00:00,305.24,305.96,304.98,305.49,13675.0,305.24,305.96,304.98,305.49,13675.0
2024-03-05 14:10:00,305.45,305.76,305.3,305.5,10227.0,305.45,305.76,305.3,305.5,10227.0
2024-03-05 14:20:00,305.38,305.93,305.24,305.68,9273.0,305.38,305.93,305.24,305.68,9273.0
2024-03-05 14:30:00,305.55,305.55,304.81,305.07,11059.0,305.55,305.55,304.81,305.07,11059.0
2024-03-05 14:40:00,305.03,305.3,304.55,304.57,29717.0,305.03,305.3,304.55,304.57,29717.0
2024-03-05 14:50:00,304.62,305.26,304.24,304.97,27865.0,304.62,305.26,304.24,304.97,27865.0
2024-03-05 15:00:00,305.05,306.03,305.05,305.15,9096.0,305.05,306.03,305.05,305.15,9096.0
2024-03-05 15:10:00,305.25,305.4,304.89,305.0,13750.0,305.25,305.4,304.89,305.0,13750.0
2024-03-05 15:20:00,304.94,305.28,304.79,304.94,12485.0,304.94,305.28,304.79,304.94,12485.0
2024-03-05 15:30:00,304.84,305.76,304.72,305.55,19058.0,304.84,305.76,304.72,305.55,19058.0
2024-03-05 15:40:00,305.65,306.55,305.55,306.55,33246.0,305.65,306.55,305.55,306.55,33246.0
2024-03-05 15:50:00,306.46,307.86,306.24,307.74,104842.0,306.46,307.86,306.24,307.74,104842.0
2024-03-06 09:30:00,311.69,313.85,311.07,312.49,37168.0,311.69,313.85,311.07,312.49,37168.0
2024-03-06 09:40:00,312.39,312.39,310.09,310.64,16734.0,312.39,312.39,310.09,310.64,16734.0
2024-03-06 09:50:00,310.48,310.86,309.21,310.05,31723.0,310.48,310.86,309.21,310.05,31723.0
2024-03-06 10:00:00,309.88,310.02,307.15,307.41,20204.0,309.88,310.02,307.15,307.41,20204.0
2024-03-06 10:10:00,307.62,309.95,307.31,309.56,17022.0,307.62,309.95,307.31,309.56,17022.0
2024-03-06 10:20:00,309.56,311.19,309.56,311.14,15701.0,309.56,311.19,309.56,311.14,15701.0
2024-03-06 10:30:00,311.01,311.21,310.18,310.64,9605.0,311.01,311.21,310.18,310.64,9605.0
2024-03-06 10:40:00,310.56,311.72,310.44,311.67,10462.0,310.56,311.72,310.44,311.67,10462.0
2024-03-06 10:50:00,311.69,312.91,311.68,312.33,41941.0,311.69,312.91,311.68,312.33,41941.0
2024-03-06 11:00:00,312.55,313.03,312.12,312.54,7954.0,312.55,313.03,312.12,312.54,7954.0
2024-03-06 11:10:00,312.65,312.7,311.76,312.1,4808.0,312.65,312.7,311.76,312.1,4808.0
2024-03-06 11:20:00,312.19,312.97,312.03,312.75,9734.0,312.19,312.97,312.03,312.75,9734.0
2024-03-06 11:30:00,312.82,313.35,312.45,313.19,16978.0,312.82,313.35,312.45,313.19,16978.0
2024-03-06 11:40:00,313.25,313.64,313.1,313.38,5305.0,313.25,313.64,313.1,313.38,5305.0
2024-03-06 11:50:00,313.52,314.91,313.52,314.83,16741.0,313.52,314.91,313.52,314.83,16741.0
2024-03-06 12:00:00,314.93,315.16,314.37,315.11,15246.0,314.93,315.16,314.37,315.11,15246.0
2024-03-06 12:10:00,315.21,315.64,314.91,314.94,9474.0,315.21,315.64,314.91,314.94,9474.0
2024-03-06 12:20:00,314.77,315.36,314.19,315.3,15833.0,314.77,315.36,314.19,315.3,15833.0
2024-03-06 12:30:00,315.29,315.82,314.41,314.41,8116.0,315.29,315.82,314.41,314.41,8116.0
2024-03-06 12:40:00,314.48,314.62,314.24,314.5,11049.0,314.48,314.62,314.24,314.5,11049.0
2024-03-06 12:50:00,314.6,314.88,314.39,314.72,10659.0,314.6,314.88,314.39,314.72,10659.0
2024-03-06 13:00:00,314.6,315.04,314.47,314.67,11521.0,314.6,315.04,314.47,314.67,11521.0
2024-03-06 13:10:00,314.69,314.98,314.38,314.97,6383.0,314.69,314.98,314.38,314.97,6383.0
2024-03-06 13:20:00,315.01,315.57,315.01,315.19,8255.0,315.01,315.57,315.01,315.19,8255.0
2024-03-06 13:30:00,315.23,315.26,313.49,314.32,12336.0,315.23,315.26,313.49,314.32,12336.0
2024-03-06 13:40:00,314.21,314.92,313.29,313.41,15972.0,314.21,314.92,313.29,313.41,15972.0
2024-03-06 13:50:00,313.27,314.81,312.89,314.53,13295.0,313.27,314.81,312.89,314.53,13295.0
2024-03-06 14:00:00,314.45,314.45,313.61,313.65,6260.0,314.45,314.45,313.61,313.65,6260.0
2024-03-06 14:10:00,313.61,314.29,312.77,313.73,11962.0,313.61,314.29,312.77,313.73,11962.0
2024-03-06 14:20:00,313.89,314.8,313.89,314.63,11010.0,313.89,314.8,313.89,314.63,11010.0
2024-03-06 14:30:00,314.8,314.81,313.69,314.16,6806.0,314.8,314.81,313.69,314.16,6806.0
2024-03-06 14:40:00,313.97,314.48,313.48,313.49,7305.0,313.97,314.48,313.48,313.49,7305.0
2024-03-06 14:50:00,313.61,313.91,312.76,313.14,9724.0,313.61,313.91,312.76,313.14,9724.0
2024-03-06 15:00:00,312.99,313.25,312.73,313.07,5442.0,312.99,313.25,312.73,313.07,5442.0
2024-03-06 15:10:00,313.0,313.15,311.74,312.33,5869.0,313.0,313.15,311.74,312.33,5869.0
2024-03-06 15:20:00,312.36,312.46,311.85,312.2,11155.0,312.36,312.46,311.85,312.2,11155.0
2024-03-06 15:30:00,312.27,312.34,311.56,312.2,11128.0,312.27,312.34,311.56,312.2,11128.0
2024-03-06 15:40:00,312.28,313.62,312.27,313.38,13413.0,312.28,313.62,312.27,313.38,13413.0
2024-03-06 15:50:00,313.28,313.38,312.11,312.9,49550.0,313.28,313.38,312.11,312.9,49550.0
2024-03-07 09:30:00,316.01,317.28,315.48,315.78,40325.0,316.01,317.28,315.48,315.78,40325.0
2024-03-07 09:40:00,315.78,315.8,312.65,313.13,20836.0,315.78,315.8,312.65,313.13,20836.0
2024-03-07 09:50:00,313.25,315.19,313.2,314.0,18737.0,313.25,315.19,313.2,314.0,18737.0
2024-03-07 10:00:00,314.39,315.52,313.93,314.86,9926.0,314.39,315.52,313.93,314.86,9926.0
2024-03-07 10:10:00,314.74,315.68,314.49,314.91,17613.0,314.74,315.68,314.49,314.91,17613.0
2024-03-07 10:20:00,315.04,315.56,314.17,315.56,14471.0,315.04,315.56,314.17,315.56,14471.0
2024-03-07 10:30:00,315.45,315.74,314.88,315.71,3327.0,315.45,315.74,314.88,315.71,3327.0
2024-03-07 10:40:00,315.6,316.22,315.53,315.78,3897.0,315.6,316.22,315.53,315.78,3897.0
2024-03-07 10:50:00,315.75,316.19,315.08,315.55,17098.0,315.75,316.19,315.08,315.55,17098.0
2024-03-07 11:00:00,315.67,316.53,315.3,316.34,12711.0,315.67,316.53,315.3,316.34,12711.0
2024-03-07 11:10:00,316.69,317.16,316.31,316.64,20210.0,316.69,317.16,316.31,316.64,20210.0
2024-03-07 11:20:00,316.88,317.5,316.79,317.29,7267.0,316.88,317.5,316.79,317.29,7267.0
2024-03-07 11:30:00,317.4,317.65,316.91,317.45,18787.0,317.4,317.65,316.91,317.45,18787.0
2024-03-07 11:40:00,317.44,317.94,317.15,317.25,11010.0,317.44,317.94,317.15,317.25,11010.0
2024-03-07 11:50:00,317.38,317.6,317.13,317.56,3987.0,317.38,317.6,317.13,317.56,3987.0
2024-03-07 12:00:00,317.6,317.71,317.39,317.64,5662.0,317.6,317.71,317.39,317.64,5662.0
2024-03-07 12:10:00,317.67,318.66,317.56,318.48,7266.0,317.67,318.66,317.56,318.48,7266.0
2024-03-07 12:20:00,318.41,318.67,318.18,318.25,9829.0,318.41,318.67,318.18,318.25,9829.0
2024-03-07 12:30:00,318.19,318.52,318.1,318.26,7999.0,318.19,318.52,318.1,318.26,7999.0
2024-03-07 12:40:00,318.09,318.4,317.86,318.28,7590.0,318.09,318.4,317.86,318.28,7590.0
2024-03-07 12:50:00,318.36,318.48,318.12,318.31,3737.0,318.36,318.48,318.12,318.31,3737.0
2024-03-07 13:00:00,318.35,318.46,317.81,318.07,3681.0,318.35,318.46,317.81,318.07,3681.0
2024-03-07 13:10:00,318.25,318.34,317.76,317.82,2808.0,318.25,318.34,317.76,317.82,2808.0
2024-03-07 13:20:00,318.0,318.36,318.0,318.3,2191.0,318.0,318.36,318.0,318.3,2191.0
2024-03-07 13:30:00,318.45,319.14,318.35,318.85,7517.0,318.45,319.14,318.35,318.85,7517.0
2024-03-07 13:40:00,318.75,319.34,318.75,319.34,4924.0,318.75,319.34,318.75,319.34,4924.0
2024-03-07 13:50:00,319.29,319.72,319.16,319.48,10475.0,319.29,319.72,319.16,319.48,10475.0
2024-03-07 14:00:00,319.52,319.78,318.98,319.08,14459.0,319.52,319.78,318.98,319.08,14459.0
2024-03-07 14:10:00,319.13,319.37,318.88,318.89,7869.0,319.13,319.37,318.88,318.89,7869.0
2024-03-07 14:20:00,318.79,319.07,318.75,318.96,8575.0,318.79,319.07,318.75,318.96,8575.0
2024-03-07 14:30:00,318.98,319.45,318.97,319.38,10090.0,318.98,319.45,318.97,319.38,10090.0
2024-03-07 14:40:00,319.42,319.84,319.27,319.67,7314.0,319.42,319.84,319.27,319.67,7314.0
2024-03-07 14:50:00,319.69,319.7,318.37,318.56,15212.0,319.69,319.7,318.37,318.56,15212.0
2024-03-07 15:00:00,318.44,318.47,317.63,317.93,6225.0,318.44,318.47,317.63,317.93,6225.0
2024-03-07 15:10:00,317.96,318.34,317.84,318.13,5852.0,317.96,318.34,317.84,318.13,5852.0
2024-03-07 15:20:00,318.07,318.18,317.77,318.04,4157.0,318.07,318.18,317.77,318.04,4157.0
2024-03-07 15:30:00,318.05,318.59,317.97,318.55,8081.0,318.05,318.59,317.97,318.55,8081.0
2024-03-07 15:40:00,318.56,318.8,318.21,318.46,10644.0,318.56,318.8,318.21,318.46,10644.0
2024-03-07 15:50:00,318.44,318.75,317.7,317.99,55346.0,318.44,318.75,317.7,317.99,55346.0
2024-03-08 09:30:00,318.46,319.0,315.4,315.72,31198.0,318.46,319.0,315.4,315.72,31198.0
2024-03-08 09:40:00,315.8,316.22,314.51,316.19,11554.0,315.8,316.22,314.51,316.19,11554.0
2024-03-08 09:50:00,316.19,317.48,316.19,317.01,9858.0,316.19,317.48,316.19,317.01,9858.0
2024-03-08 10:00:00,316.88,317.98,316.75,317.51,6278.0,316.88,317.98,316.75,317.51,6278.0
2024-03-08 10:10:00,317.48,317.95,317.18,317.43,4881.0,317.48,317.95,317.18,317.43,4881.0
2024-03-08 10:20:00,317.31,317.57,316.45,317.28,8806.0,317.31,317.57,316.45,317.28,8806.0
2024-03-08 10:30:00,317.45,317.59,315.96,315.97,9798.0,317.45,317.59,315.96,315.97,9798.0
2024-03-08 10:40:00,316.18,317.04,315.65,316.36,9314.0,316.18,317.04,315.65,316.36,9314.0
2024-03-08 10:50:00,316.18,317.02,316.18,316.53,4201.0,316.18,317.02,316.18,316.53,4201.0
2024-03-08 11:00:00,316.52,316.52,315.05,315.05,10848.0,316.52,316.52,315.05,315.05,10848.0
2024-03-08 11:10:00,315.04,315.47,314.33,314.91,7631.0,315.04,315.47,314.33,314.91,7631.0
2024-03-08 11:20:00,314.73,315.52,313.73,314.1,16099.0,314.73,315.52,313.73,314.1,16099.0
2024-03-08 11:30:00,314.08,315.08,313.81,314.4,14707.0,314.08,315.08,313.81,314.4,14707.0
2024-03-08 11:40:00,314.56,314.7,313.28,314.08,8699.0,314.56,314.7,313.28,314.08,8699.0
2024-03-08 11:50:00,314.29,315.42,314.29,314.3,6165.0,314.29,315.42,314.29,314.3,6165.0
2024-03-08 12:00:00,314.38,315.26,313.87,313.96,5036.0,314.38,315.26,313.87,313.96,5036.0
2024-03-08 12:10:00,314.02,314.76,313.7,313.78,5964.0,314.02,314.76,313.7,313.78,5964.0
2024-03-08 12:20:00,313.6,315.04,313.6,314.37,5018.0,313.6,315.04,313.6,314.37,5018.0
2024-03-08 12:30:00,314.63,314.74,313.99,314.45,3963.0,314.63,314.74,313.99,314.45,3963.0
2024-03-08 12:40:00,314.36,314.71,314.04,314.2,1817.0,314.36,314.71,314.04,314.2,1817.0
2024-03-08 12:50:00,313.8,314.05,312.01,312.46,6401.0,313.8,314.05,312.01,312.46,6401.0
2024-03-08 13:00:00,312.16,312.48,311.47,312.23,16257.0,312.16,312.48,311.47,312.23,16257.0
2024-03-08 13:10:00,312.35,312.35,311.41,311.81,8602.0,312.35,312.35,311.41,311.81,8602.0
2024-03-08 13:20:00,311.74,311.79,310.8,310.84,6377.0,311.74,311.79,310.8,310.84,6377.0
2024-03-08 13:30:00,310.75,311.1,310.27,310.74,6677.0,310.75,311.1,310.27,310.74,6677.0
2024-03-08 13:40:00,310.59,310.71,310.25,310.35,11205.0,310.59,310.71,310.25,310.35,11205.0
2024-03-08 13:50:00,310.46,311.0,310.12,310.26,17355.0,310.46,311.0,310.12,310.26,17355.0
2024-03-08 14:00:00,310.23,311.1,310.17,310.57,26597.0,310.23,311.1,310.17,310.57,26597.0
2024-03-08 14:10:00,310.61,311.09,310.52,310.89,11646.0,310.61,311.09,310.52,310.89,11646.0
2024-03-08 14:20:00,310.97,312.0,310.97,311.62,19471.0,310.97,312.0,310.97,311.62,19471.0
2024-03-08 14:30:00,311.91,312.09,311.69,311.71,13263.0,311.91,312.09,311.69,311.71,13263.0
2024-03-08 14:40:00,311.91,312.24,311.76,312.01,24995.0,311.91,312.24,311.76,312.01,24995.0
2024-03-08 14:50:00,311.81,312.01,311.24,311.45,8769.0,311.81,312.01,311.24,311.45,8769.0
2024-03-08 15:00:00,311.42,312.01,310.76,310.78,5700.0,311.42,312.01,310.76,310.78,5700.0
2024-03-08 15:10:00,310.38,310.77,309.81,310.11,11170.0,310.38,310.77,309.81,310.11,11170.0
2024-03-08 15:20:00,309.91,310.67,309.16,309.17,12497.0,309.91,310.67,309.16,309.17,12497.0
2024-03-08 15:30:00,309.23,309.67,308.88,308.93,20724.0,309.23,309.67,308.88,308.93,20724.0
2024-03-08 15:40:00,309.03,309.29,308.79,309.17,17232.0,309.03,309.29,308.79,309.17,17232.0
2024-03-08 15:50:00,309.16,309.48,308.49,308.6,102504.0,309.16,309.48,308.49,308.6,102504.0
2024-03-11 09:30:00,306.84,307.44,303.03,305.85,41527.0,306.84,307.44,303.03,305.85,41527.0
2024-03-11 09:40:00,305.5,306.29,304.55,305.37,11914.0,305.5,306.29,304.55,305.37,11914.0
2024-03-11 09:50:00,305.56,306.15,301.75,302.12,24022.0,305.56,306.15,301.75,302.12,24022.0
2024-03-11 10:00:00,302.12,303.04,301.89,302.19,16557.0,302.12,303.04,301.89,302.19,16557.0
2024-03-11 10:10:00,301.82,302.56,301.12,302.3,19739.0,301.82,302.56,301.12,302.3,19739.0
2024-03-11 10:20:00,302.35,302.51,301.21,301.97,20961.0,302.35,302.51,301.21,301.97,20961.0
2024-03-11 10:30:00,302.22,303.02,301.85,301.86,21002.0,302.22,303.02,301.85,301.86,21002.0
2024-03-11 10:40:00,302.0,303.05,301.8,301.99,20355.0,302.0,303.05,301.8,301.99,20355.0
2024-03-11 10:50:00,302.01,304.4,302.01,304.01,15071.0,302.01,304.4,302.01,304.01,15071.0
2024-03-11 11:00:00,304.01,305.11,303.97,304.4,16385.0,304.01,305.11,303.97,304.4,16385.0
2024-03-11 11:10:00,304.2,304.35,303.07,303.27,14269.0,304.2,304.35,303.07,303.27,14269.0
2024-03-11 11:20:00,303.4,303.4,302.59,302.96,7277.0,303.4,303.4,302.59,302.96,7277.0
2024-03-11 11:30:00,302.98,303.42,302.74,303.17,7419.0,302.98,303.42,302.74,303.17,7419.0
2024-03-11 11:40:00,303.06,304.18,302.91,303.87,3905.0,303.06,304.18,302.91,303.87,3905.0
2024-03-11 11:50:00,303.86,304.26,303.24,304.26,11275.0,303.86,304.26,303.24,304.26,11275.0
2024-03-11 12:00:00,304.17,304.17,303.27,303.82,4355.0,304.17,304.17,303.27,303.82,4355.0
2024-03-11 12:10:00,303.77,304.54,303.51,304.49,3489.0,303.77,304.54,303.51,304.49,3489.0
2024-03-11 12:20:00,304.47,304.47,303.94,304.08,3023.0,304.47,304.47,303.94,304.08,3023.0
2024-03-11 12:30:00,304.18,304.36,303.92,303.97,4387.0,304.18,304.36,303.92,303.97,4387.0
2024-03-11 12:40:00,304.11,304.52,304.1,304.51,2706.0,304.11,304.52,304.1,304.51,2706.0
2024-03-11 12:50:00,304.27,304.73,304.15,304.54,3714.0,304.27,304.73,304.15,304.54,3714.0
2024-03-11 13:00:00,304.54,304.91,303.67,304.03,4391.0,304.54,304.91,303.67,304.03,4391.0
2024-03-11 13:10:00,303.86,304.27,303.7,304.26,4523.0,303.86,304.27,303.7,304.26,4523.0
2024-03-11 13:20:00,304.27,305.15,304.23,304.94,6249.0,304.27,305.15,304.23,304.94,6249.0
2024-03-11 13:30:00,304.87,305.22,304.21,304.22,8719.0,304.87,305.22,304.21,304.22,8719.0
2024-03-11 13:40:00,304.22,304.22,303.33,303.54,13588.0,304.22,304.22,303.33,303.54,13588.0
2024-03-11 13:50:00,303.71,304.07,303.47,303.93,9149.0,303.71,304.07,303.47,303.93,9149.0
2024-03-11 14:00:00,303.98,304.1,303.36,303.88,6909.0,303.98,304.1,303.36,303.88,6909.0
2024-03-11 14:10:00,303.78,304.18,303.51,303.76,5846.0,303.78,304.18,303.51,303.76,5846.0
2024-03-11 14:20:00,303.88,304.78,303.7,304.75,8710.0,303.88,304.78,303.7,304.75,8710.0
2024-03-11 14:30:00,304.63,305.03,304.28,304.57,12047.0,304.63,305.03,304.28,304.57,12047.0
2024-03-11 14:40:00,304.56,305.43,304.55,305.23,4567.0,304.56,305.43,304.55,305.23,4567.0
2024-03-11 14:50:00,305.49,305.73,304.93,305.12,3166.0,305.49,305.73,304.93,305.12,3166.0
2024-03-11 15:00:00,305.11,305.11,304.79,304.86,3516.0,305.11,305.11,304.79,304.86,3516.0
2024-03-11 15:10:00,304.71,304.99,304.35,304.79,5797.0,304.71,304.99,304.35,304.79,5797.0
2024-03-11 15:20:00,304.72,305.17,304.67,304.87,5116.0,304.72,305.17,304.67,304.87,5116.0
2024-03-11 15:30:00,305.0,305.62,304.95,305.39,11591.0,305.0,305.62,304.95,305.39,11591.0
2024-03-11 15:40:00,305.29,305.83,305.29,305.41,12501.0,305.29,305.83,305.29,305.41,12501.0
2024-03-11 15:50:00,305.41,306.0,305.1,305.88,58641.0,305.41,306.0,305.1,305.88,58641.0
2024-03-12 09:30:00,308.98,310.0,306.6,308.08,21458.0,308.98,310.0,306.6,308.08,21458.0
2024-03-12 09:40:00,307.84,307.84,305.6,306.54,4817.0,307.84,307.84,305.6,306.54,4817.0
2024-03-12 09:50:00,307.04,308.64,306.56,308.64,6788.0,307.04,308.64,306.56,308.64,6788.0
2024-03-12 10:00:00,308.92,309.04,308.14,308.19,7292.0,308.92,309.04,308.14,308.19,7292.0
2024-03-12 10:10:00,308.44,308.61,307.6,308.3,7214.0,308.44,308.61,307.6,308.3,7214.0
2024-03-12 10:20:00,307.96,309.14,307.96,308.61,7233.0,307.96,309.14,307.96,308.61,7233.0
2024-03-12 10:30:00,308.82,309.64,308.6,308.89,12054.0,308.82,309.64,308.6,308.89,12054.0
2024-03-12 10:40:00,308.76,309.5,308.69,309.17,9741.0,308.76,309.5,308.69,309.17,9741.0
2024-03-12 10:50:00,309.09,309.54,308.88,309.23,6869.0,309.09,309.54,308.88,309.23,6869.0
2024-03-12 11:00:00,309.42,309.85,308.89,309.46,6958.0,309.42,309.85,308.89,309.46,6958.0
2024-03-12 11:10:00,309.37,309.93,309.28,309.44,4692.0,309.37,309.93,309.28,309.44,4692.0
2024-03-12 11:20:00,309.52,310.34,309.47,310.32,5337.0,309.52,310.34,309.47,310.32,5337.0
2024-03-12 11:30:00,310.27,310.27,309.53,309.66,2863.0,310.27,310.27,309.53,309.66,2863.0
2024-03-12 11:40:00,309.18,309.47,308.87,309.45,5058.0,309.18,309.47,308.87,309.45,5058.0
2024-03-12 11:50:00,309.47,309.8,309.42,309.65,20653.0,309.47,309.8,309.42,309.65,20653.0
2024-03-12 12:00:00,309.82,310.03,309.36,309.47,21770.0,309.82,310.03,309.36,309.47,21770.0
2024-03-12 12:10:00,309.44,309.96,309.44,309.78,12627.0,309.44,309.96,309.44,309.78,12627.0
2024-03-12 12:20:00,309.82,310.0,309.32,309.74,5577.0,309.82,310.0,309.32,309.74,5577.0
2024-03-12 12:30:00,309.76,310.48,309.45,309.45,11014.0,309.76,310.48,309.45,309.45,11014.0
2024-03-12 12:40:00,309.74,309.91,309.4,309.89,10107.0,309.74,309.91,309.4,309.89,10107.0
2024-03-12 12:50:00,309.81,310.32,309.72,309.85,6368.0,309.81,310.32,309.72,309.85,6368.0
2024-03-12 13:00:00,309.87,310.2,309.45,309.69,9815.0,309.87,310.2,309.45,309.69,9815.0
2024-03-12 13:10:00,309.74,310.45,309.73,310.45,6326.0,309.74,310.45,309.73,310.45,6326.0
2024-03-12 13:20:00,310.48,310.86,310.23,310.23,3408.0,310.48,310.86,310.23,310.23,3408.0
2024-03-12 13:30:00,310.43,310.43,310.21,310.4,1733.0,310.43,310.43,310.21,310.4,1733.0
2024-03-12 13:40:00,310.4,310.55,310.11,310.33,4948.0,310.4,310.55,310.11,310.33,4948.0
2024-03-12 13:50:00,310.33,310.4,309.98,310.14,4143.0,310.33,310.4,309.98,310.14,4143.0
2024-03-12 14:00:00,310.22,310.95,310.11,310.46,16379.0,310.22,310.95,310.11,310.46,16379.0
2024-03-12 14:10:00,310.47,310.58,309.91,310.26,21742.0,310.47,310.58,309.91,310.26,21742.0
2024-03-12 14:20:00,310.3,311.16,310.29,311.16,35821.0,310.3,311.16,310.29,311.16,35821.0
2024-03-12 14:30:00,311.27,311.83,311.17,311.36,18839.0,311.27,311.83,311.17,311.36,18839.0
2024-03-12 14:40:00,311.38,311.62,310.71,311.42,5435.0,311.38,311.62,310.71,311.42,5435.0
2024-03-12 14:50:00,311.52,311.8,311.45,311.48,8628.0,311.52,311.8,311.45,311.48,8628.0
2024-03-12 15:00:00,311.49,311.64,311.05,311.46,6612.0,311.49,311.64,311.05,311.46,6612.0
2024-03-12 15:10:00,311.42,311.63,311.15,311.46,9776.0,311.42,311.63,311.15,311.46,9776.0
2024-03-12 15:20:00,311.47,312.37,311.42,312.37,24100.0,311.47,312.37,311.42,312.37,24100.0
2024-03-12 15:30:00,312.37,312.73,312.26,312.63,30493.0,312.37,312.73,312.26,312.63,30493.0
2024-03-12 15:40:00,312.64,312.93,311.72,311.72,26849.0,312.64,312.93,311.72,311.72,26849.0
2024-03-12 15:50:00,311.7,312.03,311.1,311.49,77089.0,311.7,312.03,311.1,311.49,77089.0
2024-03-13 09:30:00,311.69,311.69,307.52,309.23,34536.0,311.69,311.69,307.52,309.23,34536.0
2024-03-13 09:40:00,309.07,309.07,306.6,306.82,10341.0,309.07,309.07,306.6,306.82,10341.0
2024-03-13 09:50:00,306.9,307.19,306.37,306.51,19261.0,306.9,307.19,306.37,306.51,19261.0
2024-03-13 10:00:00,306.25,306.25,304.53,305.46,17798.0,306.25,306.25,304.53,305.46,17798.0
2024-03-13 10:10:00,305.42,306.34,305.12,305.98,54299.0,305.42,306.34,305.12,305.98,54299.0
2024-03-13 10:20:00,306.0,306.0,304.95,305.05,10411.0,306.0,306.0,304.95,305.05,10411.0
2024-03-13 10:30:00,304.99,305.9,304.98,305.38,7733.0,304.99,305.9,304.98,305.38,7733.0
2024-03-13 10:40:00,305.37,305.59,304.57,304.96,48639.0,305.37,305.59,304.57,304.96,48639.0
2024-03-13 10:50:00,305.15,305.15,303.5,304.18,17090.0,305.15,305.15,303.5,304.18,17090.0
2024-03-13 11:00:00,304.19,305.12,304.04,305.03,12177.0,304.19,305.12,304.04,305.03,12177.0
2024-03-13 11:10:00,305.0,305.11,304.26,304.74,8232.0,305.0,305.11,304.26,304.74,8232.0
2024-03-13 11:20:00,304.63,304.63,303.67,303.88,13286.0,304.63,304.63,303.67,303.88,13286.0
2024-03-13 11:30:00,303.78,304.56,303.7,304.16,8218.0,303.78,304.56,303.7,304.16,8218.0
2024-03-13 11:40:00,303.98,304.58,303.71,304.46,10033.0,303.98,304.58,303.71,304.46,10033.0
2024-03-13 11:50:00,304.56,305.07,304.44,304.98,3030.0,304.56,305.07,304.44,304.98,3030.0
2024-03-13 12:00:00,304.93,305.06,304.7,305.0,12367.0,304.93,305.06,304.7,305.0,12367.0
2024-03-13 12:10:00,304.91,305.05,304.68,304.74,12230.0,304.91,305.05,304.68,304.74,12230.0
2024-03-13 12:20:00,304.74,305.01,304.68,304.75,30046.0,304.74,305.01,304.68,304.75,30046.0
2024-03-13 12:30:00,304.87,304.94,304.4,304.9,7393.0,304.87,304.94,304.4,304.9,7393.0
2024-03-13 12:40:00,304.9,305.13,304.83,305.01,12767.0,304.9,305.13,304.83,305.01,12767.0
2024-03-13 12:50:00,305.01,305.35,305.01,305.28,12619.0,305.01,305.35,305.01,305.28,12619.0
2024-03-13 13:00:00,305.28,305.83,305.27,305.37,24740.0,305.28,305.83,305.27,305.37,24740.0
2024-03-13 13:10:00,305.53,305.57,305.02,305.13,3888.0,305.53,305.57,305.02,305.13,3888.0
2024-03-13 13:20:00,305.34,305.58,305.25,305.58,5576.0,305.34,305.58,305.25,305.58,5576.0
2024-03-13 13:30:00,305.54,305.65,305.24,305.56,16610.0,305.54,305.65,305.24,305.56,16610.0
2024-03-13 13:40:00,305.54,306.75,305.54,306.16,7460.0,305.54,306.75,305.54,306.16,7460.0
2024-03-13 13:50:00,306.06,307.0,306.06,306.71,4834.0,306.06,307.0,306.06,306.71,4834.0
2024-03-13 14:00:00,306.86,307.33,306.56,307.3,5998.0,306.86,307.33,306.56,307.3,5998.0
2024-03-13 14:10:00,307.17,307.33,306.93,307.06,3325.0,307.17,307.33,306.93,307.06,3325.0
2024-03-13 14:20:00,306.91,307.17,306.89,306.98,5891.0,306.91,307.17,306.89,306.98,5891.0
2024-03-13 14:30:00,306.98,307.57,306.89,307.44,20855.0,306.98,307.57,306.89,307.44,20855.0
2024-03-13 14:40:00,307.58,308.06,307.48,307.71,7483.0,307.58,308.06,307.48,307.71,7483.0
2024-03-13 14:50:00,307.52,308.09,307.39,307.56,4100.0,307.52,308.09,307.39,307.56,4100.0
2024-03-13 15:00:00,307.48,307.86,307.15,307.31,4943.0,307.48,307.86,307.15,307.31,4943.0
2024-03-13 15:10:00,307.32,307.37,307.04,307.35,3981.0,307.32,307.37,307.04,307.35,3981.0
2024-03-13 15:20:00,307.34,307.34,305.62,305.95,8788.0,307.34,307.34,305.62,305.95,8788.0
2024-03-13 15:30:00,305.98,306.66,305.38,305.53,16828.0,305.98,306.66,305.38,305.53,16828.0
2024-03-13 15:40:00,305.68,306.51,305.64,306.21,12629.0,305.68,306.51,305.64,306.21,12629.0
2024-03-13 15:50:00,306.14,306.5,305.7,306.33,46994.0,306.14,306.5,305.7,306.33,46994.0
2024-03-14 09:30:00,309.65,310.39,307.7,308.97,29577.0,309.65,310.39,307.7,308.97,29577.0
2024-03-14 09:40:00,308.29,308.83,306.17,306.17,12794.0,308.29,308.83,306.17,306.17,12794.0
2024-03-14 09:50:00,306.0,306.0,304.55,304.94,5559.0,306.0,306.0,304.55,304.94,5559.0
2024-03-14 10:00:00,304.5,305.59,304.36,305.13,9091.0,304.5,305.59,304.36,305.13,9091.0
2024-03-14 10:10:00,305.12,305.27,304.55,304.84,10936.0,305.12,305.27,304.55,304.84,10936.0
2024-03-14 10:20:00,304.99,305.64,304.34,305.63,8795.0,304.99,305.64,304.34,305.63,8795.0
2024-03-14 10:30:00,306.15,306.79,305.79,306.05,5175.0,306.15,306.79,305.79,306.05,5175.0
2024-03-14 10:40:00,305.56,305.82,305.02,305.25,7275.0,305.56,305.82,305.02,305.25,7275.0
2024-03-14 10:50:00,305.7,305.7,304.94,305.6,1400.0,305.7,305.7,304.94,305.6,1400.0
2024-03-14 11:00:00,305.75,307.08,305.74,306.74,16535.0,305.75,307.08,305.74,306.74,16535.0
2024-03-14 11:10:00,306.98,307.68,306.0,306.0,11994.0,306.98,307.68,306.0,306.0,11994.0
2024-03-14 11:20:00,306.1,306.1,305.36,305.81,3283.0,306.1,306.1,305.36,305.81,3283.0
2024-03-14 11:30:00,305.38,306.34,305.28,305.9,3847.0,305.38,306.34,305.28,305.9,3847.0
2024-03-14 11:40:00,305.89,306.09,305.52,305.57,3184.0,305.89,306.09,305.52,305.57,3184.0
2024-03-14 11:50:00,305.81,306.19,305.65,306.19,3628.0,305.81,306.19,305.65,306.19,3628.0
2024-03-14 12:00:00,306.32,306.33,305.3,305.54,3950.0,306.32,306.33,305.3,305.54,3950.0
2024-03-14 12:10:00,305.61,305.79,305.1,305.1,1584.0,305.61,305.79,305.1,305.1,1584.0
2024-03-14 12:20:00,305.46,306.11,305.3,305.7,2215.0,305.46,306.11,305.3,305.7,2215.0
2024-03-14 12:30:00,305.95,306.4,305.87,306.13,2709.0,305.95,306.4,305.87,306.13,2709.0
2024-03-14 12:40:00,306.1,306.29,305.73,305.75,4272.0,306.1,306.29,305.73,305.75,4272.0
2024-03-14 12:50:00,305.78,306.17,305.61,305.69,5428.0,305.78,306.17,305.61,305.69,5428.0
2024-03-14 13:00:00,305.69,305.79,305.44,305.59,5259.0,305.69,305.79,305.44,305.59,5259.0
2024-03-14 13:10:00,305.72,305.84,305.1,305.35,9016.0,305.72,305.84,305.1,305.35,9016.0
2024-03-14 13:20:00,305.64,306.18,305.43,305.94,4195.0,305.64,306.18,305.43,305.94,4195.0
2024-03-14 13:30:00,305.82,306.33,305.63,305.86,4765.0,305.82,306.33,305.63,305.86,4765.0
2024-03-14 13:40:00,305.85,305.93,305.63,305.64,1385.0,305.85,305.93,305.63,305.64,1385.0
2024-03-14 13:50:00,306.01,306.65,305.89,306.41,4527.0,306.01,306.65,305.89,306.41,4527.0
2024-03-14 14:00:00,306.49,307.26,306.47,307.16,6349.0,306.49,307.26,306.47,307.16,6349.0
2024-03-14 14:10:00,307.2,307.29,306.77,306.95,6527.0,307.2,307.29,306.77,306.95,6527.0
2024-03-14 14:20:00,306.96,307.25,306.58,307.15,4161.0,306.96,307.25,306.58,307.15,4161.0
2024-03-14 14:30:00,307.2,307.28,306.75,306.98,5814.0,307.2,307.28,306.75,306.98,5814.0
2024-03-14 14:40:00,306.97,307.41,306.52,307.14,6050.0,306.97,307.41,306.52,307.14,6050.0
2024-03-14 14:50:00,307.04,307.07,305.91,306.21,7024.0,307.04,307.07,305.91,306.21,7024.0
2024-03-14 15:00:00,306.18,306.24,305.25,305.38,7528.0,306.18,306.24,305.25,305.38,7528.0
2024-03-14 15:10:00,305.5,305.58,305.09,305.43,11883.0,305.5,305.58,305.09,305.43,11883.0
2024-03-14 15:20:00,305.37,305.69,304.68,305.29,13750.0,305.37,305.69,304.68,305.29,13750.0
2024-03-14 15:30:00,305.31,305.48,304.5,305.48,10197.0,305.31,305.48,304.5,305.48,10197.0
2024-03-14 15:40:00,305.48,306.13,305.48,305.82,16907.0,305.48,306.13,305.48,305.82,16907.0
2024-03-14 15:50:00,305.69,306.35,305.43,306.35,66261.0,305.69,306.35,305.43,306.35,66261.0
2024-03-15 09:30:00,305.87,305.87,300.54,300.8,354389.0,305.87,305.87,300.54,300.8,354389.0
2024-03-15 09:40:00,300.54,300.55,299.05,299.84,24176.0,300.54,300.55,299.05,299.84,24176.0
2024-03-15 09:50:00,299.94,301.36,299.82,300.95,9515.0,299.94,301.36,299.82,300.95,9515.0
2024-03-15 10:00:00,301.05,301.21,298.66,299.35,16970.0,301.05,301.21,298.66,299.35,16970.0
2024-03-15 10:10:00,299.58,300.29,299.44,299.62,7720.0,299.58,300.29,299.44,299.62,7720.0
2024-03-15 10:20:00,299.36,300.31,298.56,299.99,17506.0,299.36,300.31,298.56,299.99,17506.0
2024-03-15 10:30:00,299.96,300.81,299.46,300.35,10492.0,299.96,300.81,299.46,300.35,10492.0
2024-03-15 10:40:00,300.3,301.77,300.29,301.61,17240.0,300.3,301.77,300.29,301.61,17240.0
2024-03-15 10:50:00,301.6,301.72,300.87,301.1,10969.0,301.6,301.72,300.87,301.1,10969.0
2024-03-15 11:00:00,300.94,300.94,300.0,300.18,15650.0,300.94,300.94,300.0,300.18,15650.0
2024-03-15 11:10:00,300.16,300.46,299.29,299.48,7463.0,300.16,300.46,299.29,299.48,7463.0
2024-03-15 11:20:00,299.4,299.76,299.27,299.74,12689.0,299.4,299.76,299.27,299.74,12689.0
2024-03-15 11:30:00,299.72,299.82,299.02,299.4,10113.0,299.72,299.82,299.02,299.4,10113.0
2024-03-15 11:40:00,299.4,299.95,299.28,299.54,7092.0,299.4,299.95,299.28,299.54,7092.0
2024-03-15 11:50:00,299.66,300.43,299.66,300.23,24602.0,299.66,300.43,299.66,300.23,24602.0
2024-03-15 12:00:00,300.09,300.53,299.17,299.45,7492.0,300.09,300.53,299.17,299.45,7492.0
2024-03-15 12:10:00,299.06,299.3,298.25,298.78,8409.0,299.06,299.3,298.25,298.78,8409.0
2024-03-15 12:20:00,298.54,298.93,298.11,298.68,6209.0,298.54,298.93,298.11,298.68,6209.0
2024-03-15 12:30:00,298.68,299.19,298.68,299.02,8015.0,298.68,299.19,298.68,299.02,8015.0
2024-03-15 12:40:00,298.93,299.51,298.75,298.97,8658.0,298.93,299.51,298.75,298.97,8658.0
2024-03-15 12:50:00,298.98,299.05,298.28,298.3,6830.0,298.98,299.05,298.28,298.3,6830.0
2024-03-15 13:00:00,298.42,299.15,298.42,299.01,9027.0,298.42,299.15,298.42,299.01,9027.0
2024-03-15 13:10:00,299.06,299.5,299.06,299.35,5882.0,299.06,299.5,299.06,299.35,5882.0
2024-03-15 13:20:00,299.36,300.11,299.36,299.67,6236.0,299.36,300.11,299.36,299.67,6236.0
2024-03-15 13:30:00,299.48,299.91,299.48,299.91,3953.0,299.48,299.91,299.48,299.91,3953.0
2024-03-15 13:40:00,299.91,300.18,299.66,299.71,3495.0,299.91,300.18,299.66,299.71,3495.0
2024-03-15 13:50:00,299.5,300.2,299.5,300.2,6067.0,299.5,300.2,299.5,300.2,6067.0
2024-03-15 14:00:00,300.2,300.2,299.36,299.41,5744.0,300.2,300.2,299.36,299.41,5744.0
2024-03-15 14:10:00,299.35,299.51,298.95,299.26,6168.0,299.35,299.51,298.95,299.26,6168.0
2024-03-15 14:20:00,299.25,299.59,299.23,299.54,11831.0,299.25,299.59,299.23,299.54,11831.0
2024-03-15 14:30:00,299.54,299.91,299.53,299.91,5050.0,299.54,299.91,299.53,299.91,5050.0
2024-03-15 14:40:00,299.81,300.01,299.5,299.51,8204.0,299.81,300.01,299.5,299.51,8204.0
2024-03-15 14:50:00,299.51,300.23,299.44,299.84,6866.0,299.51,300.23,299.44,299.84,6866.0
2024-03-15 15:00:00,299.73,300.38,299.7,299.7,14408.0,299.73,300.38,299.7,299.7,14408.0
2024-03-15 15:10:00,299.67,300.24,299.67,299.96,6328.0,299.67,300.24,299.67,299.96,6328.0
2024-03-15 15:20:00,299.95,300.08,299.46,299.66,8227.0,299.95,300.08,299.46,299.66,8227.0
2024-03-15 15:30:00,299.75,299.95,299.45,299.53,9820.0,299.75,299.95,299.45,299.53,9820.0
2024-03-15 15:40:00,299.51,299.86,299.31,299.31,17527.0,299.51,299.86,299.31,299.31,17527.0
2024-03-15 15:50:00,299.05,299.29,298.26,298.41,157943.0,299.05,299.29,298.26,298.41,157943.0
2024-03-18 09:30:00,300.85,303.42,300.26,302.77,35035.0,300.85,303.42,300.26,302.77,35035.0
2024-03-18 09:40:00,303.12,303.98,302.52,302.94,15691.0,303.12,303.98,302.52,302.94,15691.0
2024-03-18 09:50:00,302.57,303.45,302.28,302.28,15630.0,302.57,303.45,302.28,302.28,15630.0
2024-03-18 10:00:00,302.0,302.7,302.0,302.19,11179.0,302.0,302.7,302.0,302.19,11179.0
2024-03-18 10:10:00,302.19,302.66,301.85,302.1,10323.0,302.19,302.66,301.85,302.1,10323.0
2024-03-18 10:20:00,302.24,303.18,302.02,302.77,4290.0,302.24,303.18,302.02,302.77,4290.0
2024-03-18 10:30:00,302.92,303.05,302.32,302.76,7571.0,302.92,303.05,302.32,302.76,7571.0
2024-03-18 10:40:00,302.71,303.03,302.41,302.41,6246.0,302.71,303.03,302.41,302.41,6246.0
2024-03-18 10:50:00,302.39,302.94,302.25,302.82,8051.0,302.39,302.94,302.25,302.82,8051.0
2024-03-18 11:00:00,302.99,303.75,302.75,303.45,8290.0,302.99,303.75,302.75,303.45,8290.0
2024-03-18 11:10:00,303.65,303.65,302.86,302.86,20574.0,303.65,303.65,302.86,302.86,20574.0
2024-03-18 11:20:00,302.86,303.41,302.66,302.66,6785.0,302.86,303.41,302.66,302.66,6785.0
2024-03-18 11:30:00,302.67,302.67,301.57,301.57,8463.0,302.67,302.67,301.57,301.57,8463.0
2024-03-18 11:40:00,301.58,302.89,301.58,302.46,11268.0,301.58,302.89,301.58,302.46,11268.0
2024-03-18 11:50:00,302.55,302.75,302.17,302.75,4110.0,302.55,302.75,302.17,302.75,4110.0
2024-03-18 12:00:00,302.66,302.81,302.41,302.77,2805.0,302.66,302.81,302.41,302.77,2805.0
2024-03-18 12:10:00,302.8,303.25,302.66,303.25,9129.0,302.8,303.25,302.66,303.25,9129.0
2024-03-18 12:20:00,303.25,303.61,303.16,303.49,3454.0,303.25,303.61,303.16,303.49,3454.0
2024-03-18 12:30:00,303.46,303.96,303.18,303.76,5750.0,303.46,303.96,303.18,303.76,5750.0
2024-03-18 12:40:00,303.78,303.98,303.43,303.43,2030.0,303.78,303.98,303.43,303.43,2030.0
2024-03-18 12:50:00,303.19,303.19,302.15,302.35,5194.0,303.19,303.19,302.15,302.35,5194.0
2024-03-18 13:00:00,302.25,302.7,302.25,302.51,2000.0,302.25,302.7,302.25,302.51,2000.0
2024-03-18 13:10:00,302.55,302.68,302.34,302.51,1760.0,302.55,302.68,302.34,302.51,1760.0
2024-03-18 13:20:00,302.67,302.75,302.64,302.75,1232.0,302.67,302.75,302.64,302.75,1232.0
2024-03-18 13:30:00,302.64,302.66,302.02,302.02,2238.0,302.64,302.66,302.02,302.02,2238.0
2024-03-18 13:40:00,302.18,302.32,301.8,302.03,16552.0,302.18,302.32,301.8,302.03,16552.0
2024-03-18 13:50:00,302.19,302.44,301.88,302.44,6785.0,302.19,302.44,301.88,302.44,6785.0
2024-03-18 14:00:00,302.36,302.62,302.26,302.49,11845.0,302.36,302.62,302.26,302.49,11845.0
2024-03-18 14:10:00,302.51,302.63,302.1,302.28,3952.0,302.51,302.63,302.1,302.28,3952.0
2024-03-18 14:20:00,302.31,302.67,301.97,302.67,5382.0,302.31,302.67,301.97,302.67,5382.0
2024-03-18 14:30:00,302.72,302.82,302.37,302.66,6187.0,302.72,302.82,302.37,302.66,6187.0
2024-03-18 14:40:00,302.53,302.53,301.71,302.1,5665.0,302.53,302.53,301.71,302.1,5665.0
2024-03-18 14:50:00,302.13,302.21,301.79,301.95,8336.0,302.13,302.21,301.79,301.95,8336.0
2024-03-18 15:00:00,301.82,302.57,301.82,302.38,7491.0,301.82,302.57,301.82,302.38,7491.0
2024-03-18 15:10:00,302.28,302.46,301.77,302.27,13633.0,302.28,302.46,301.77,302.27,13633.0
2024-03-18 15:20:00,302.21,302.34,301.59,301.86,7494.0,302.21,302.34,301.59,301.86,7494.0
2024-03-18 15:30:00,301.85,302.07,301.66,301.81,10791.0,301.85,302.07,301.66,301.81,10791.0
2024-03-18 15:40:00,301.7,301.76,301.27,301.34,12389.0,301.7,301.76,301.27,301.34,12389.0
2024-03-18 15:50:00,301.3,301.41,300.62,300.68,53410.0,301.3,301.41,300.62,300.68,53410.0
2024-03-19 09:30:00,303.76,306.54,303.47,304.64,65958.0,303.76,306.54,303.47,304.64,65958.0
2024-03-19 09:40:00,304.84,305.75,303.43,305.75,41141.0,304.84,305.75,303.43,305.75,41141.0
2024-03-19 09:50:00,305.81,307.68,305.59,306.88,34208.0,305.81,307.68,305.59,306.88,34208.0
2024-03-19 10:00:00,306.67,308.35,306.67,307.79,23064.0,306.67,308.35,306.67,307.79,23064.0
2024-03-19 10:10:00,308.0,308.1,305.98,305.99,21094.0,308.0,308.1,305.98,305.99,21094.0
2024-03-19 10:20:00,305.93,306.25,304.91,305.07,12288.0,305.93,306.25,304.91,305.07,12288.0
2024-03-19 10:30:00,305.22,306.94,305.22,306.93,13567.0,305.22,306.94,305.22,306.93,13567.0
2024-03-19 10:40:00,307.05,308.65,306.9,308.27,19078.0,307.05,308.65,306.9,308.27,19078.0
2024-03-19 10:50:00,308.44,308.44,306.67,307.1,17111.0,308.44,308.44,306.67,307.1,17111.0
2024-03-19 11:00:00,306.91,306.96,306.48,306.86,5046.0,306.91,306.96,306.48,306.86,5046.0
2024-03-19 11:10:00,306.75,306.75,305.99,306.34,3646.0,306.75,306.75,305.99,306.34,3646.0
2024-03-19 11:20:00,306.19,306.34,305.42,306.04,18398.0,306.19,306.34,305.42,306.04,18398.0
2024-03-19 11:30:00,306.23,306.61,305.88,306.08,7807.0,306.23,306.61,305.88,306.08,7807.0
2024-03-19 11:40:00,305.97,306.99,305.95,306.97,5680.0,305.97,306.99,305.95,306.97,5680.0
2024-03-19 11:50:00,306.96,307.59,306.76,307.59,20966.0,306.96,307.59,306.76,307.59,20966.0
2024-03-19 12:00:00,307.71,308.0,307.3,308.0,10523.0,307.71,308.0,307.3,308.0,10523.0
2024-03-19 12:10:00,307.96,308.89,307.56,308.69,10229.0,307.96,308.89,307.56,308.69,10229.0
2024-03-19 12:20:00,308.68,309.65,308.49,309.37,12497.0,308.68,309.65,308.49,309.37,12497.0
2024-03-19 12:30:00,309.36,310.71,309.32,310.06,25744.0,309.36,310.71,309.32,310.06,25744.0
2024-03-19 12:40:00,310.38,311.57,310.36,310.99,10926.0,310.38,311.57,310.36,310.99,10926.0
2024-03-19 12:50:00,311.21,312.13,310.83,310.83,22425.0,311.21,312.13,310.83,310.83,22425.0
2024-03-19 13:00:00,310.94,311.99,310.79,310.92,18375.0,310.94,311.99,310.79,310.92,18375.0
2024-03-19 13:10:00,310.81,311.99,310.72,311.92,12677.0,310.81,311.99,310.72,311.92,12677.0
2024-03-19 13:20:00,311.92,312.3,311.34,312.16,15185.0,311.92,312.3,311.34,312.16,15185.0
2024-03-19 13:30:00,312.18,312.79,311.21,311.52,14260.0,312.18,312.79,311.21,311.52,14260.0
2024-03-19 13:40:00,311.52,311.69,311.07,311.5,8798.0,311.52,311.69,311.07,311.5,8798.0
2024-03-19 13:50:00,311.53,311.54,310.71,310.99,9486.0,311.53,311.54,310.71,310.99,9486.0
2024-03-19 14:00:00,310.97,311.0,310.64,310.81,6905.0,310.97,311.0,310.64,310.81,6905.0
2024-03-19 14:10:00,310.88,311.65,310.61,311.5,7590.0,310.88,311.65,310.61,311.5,7590.0
2024-03-19 14:20:00,311.63,311.68,310.67,311.13,10764.0,311.63,311.68,310.67,311.13,10764.0
2024-03-19 14:30:00,311.11,312.17,310.98,312.02,15439.0,311.11,312.17,310.98,312.02,15439.0
2024-03-19 14:40:00,311.97,312.13,311.73,312.08,9528.0,311.97,312.13,311.73,312.08,9528.0
2024-03-19 14:50:00,312.22,312.59,311.85,311.93,10821.0,312.22,312.59,311.85,311.93,10821.0
2024-03-19 15:00:00,312.06,312.12,311.67,311.7,23234.0,312.06,312.12,311.67,311.7,23234.0
2024-03-19 15:10:00,311.7,311.76,311.15,311.47,35839.0,311.7,311.76,311.15,311.47,35839.0
2024-03-19 15:20:00,311.44,312.11,311.23,311.92,15060.0,311.44,312.11,311.23,311.92,15060.0
2024-03-19 15:30:00,311.91,312.46,311.83,312.32,13173.0,311.91,312.46,311.83,312.32,13173.0
2024-03-19 15:40:00,312.27,312.67,312.19,312.64,19859.0,312.27,312.67,312.19,312.64,19859.0
2024-03-19 15:50:00,312.7,312.73,311.79,311.84,94759.0,312.7,312.73,311.79,311.84,94759.0
2024-03-20 09:30:00,314.17,315.95,312.18,312.78,50244.0,314.17,315.95,312.18,312.78,50244.0
2024-03-20 09:40:00,312.78,313.8,312.53,313.14,10762.0,312.78,313.8,312.53,313.14,10762.0
2024-03-20 09:50:00,313.14,314.14,312.65,313.2,13236.0,313.14,314.14,312.65,313.2,13236.0
2024-03-20 10:00:00,313.18,313.22,312.34,312.64,17824.0,313.18,313.22,312.34,312.64,17824.0
2024-03-20 10:10:00,312.88,313.78,312.18,312.42,14972.0,312.88,313.78,312.18,312.42,14972.0
2024-03-20 10:20:00,312.37,313.31,312.08,313.02,8109.0,312.37,313.31,312.08,313.02,8109.0
2024-03-20 10:30:00,313.39,313.48,311.72,312.56,17277.0,313.39,313.48,311.72,312.56,17277.0
2024-03-20 10:40:00,312.55,312.82,311.99,312.54,25101.0,312.55,312.82,311.99,312.54,25101.0
2024-03-20 10:50:00,312.71,313.07,312.48,312.54,12339.0,312.71,313.07,312.48,312.54,12339.0
2024-03-20 11:00:00,312.47,313.54,312.46,312.84,10794.0,312.47,313.54,312.46,312.84,10794.0
2024-03-20 11:10:00,312.98,313.35,312.89,313.12,5916.0,312.98,313.35,312.89,313.12,5916.0
2024-03-20 11:20:00,313.11,313.31,312.97,313.05,13069.0,313.11,313.31,312.97,313.05,13069.0
2024-03-20 11:30:00,313.0,313.16,312.43,312.68,4488.0,313.0,313.16,312.43,312.68,4488.0
2024-03-20 11:40:00,312.74,313.1,312.53,312.65,5944.0,312.74,313.1,312.53,312.65,5944.0
2024-03-20 11:50:00,312.6,313.22,312.6,313.22,12429.0,312.6,313.22,312.6,313.22,12429.0
2024-03-20 12:00:00,313.15,313.15,312.65,312.88,5578.0,313.15,313.15,312.65,312.88,5578.0
2024-03-20 12:10:00,312.71,312.93,312.46,312.72,5643.0,312.71,312.93,312.46,312.72,5643.0
2024-03-20 12:20:00,312.72,313.53,312.53,313.26,8639.0,312.72,313.53,312.53,313.26,8639.0
2024-03-20 12:30:00,313.24,313.81,312.96,313.81,7081.0,313.24,313.81,312.96,313.81,7081.0
2024-03-20 12:40:00,313.81,313.99,313.59,313.95,3173.0,313.81,313.99,313.59,313.95,3173.0
2024-03-20 12:50:00,313.83,313.99,313.59,313.98,12050.0,313.83,313.99,313.59,313.98,12050.0
2024-03-20 13:00:00,314.08,314.31,313.81,313.9,7198.0,314.08,314.31,313.81,313.9,7198.0
2024-03-20 13:10:00,313.85,313.96,313.2,313.49,4553.0,313.85,313.96,313.2,313.49,4553.0
2024-03-20 13:20:00,313.4,313.59,313.24,313.24,4435.0,313.4,313.59,313.24,313.24,4435.0
2024-03-20 13:30:00,313.28,313.55,312.81,312.82,4272.0,313.28,313.55,312.81,312.82,4272.0
2024-03-20 13:40:00,312.56,313.32,312.56,313.32,6713.0,312.56,313.32,312.56,313.32,6713.0
2024-03-20 13:50:00,313.3,314.31,313.3,314.02,9496.0,313.3,314.31,313.3,314.02,9496.0
2024-03-20 14:00:00,314.17,316.73,314.17,315.15,12681.0,314.17,316.73,314.17,315.15,12681.0
2024-03-20 14:10:00,315.58,315.94,314.65,314.81,6446.0,315.58,315.94,314.65,314.81,6446.0
2024-03-20 14:20:00,314.96,315.86,314.89,315.39,4758.0,314.96,315.86,314.89,315.39,4758.0
2024-03-20 14:30:00,315.8,316.15,313.88,315.38,9239.0,315.8,316.15,313.88,315.38,9239.0
2024-03-20 14:40:00,315.34,316.26,314.77,316.01,10227.0,315.34,316.26,314.77,316.01,10227.0
2024-03-20 14:50:00,316.16,316.16,314.84,314.97,7010.0,316.16,316.16,314.84,314.97,7010.0
2024-03-20 15:00:00,315.17,316.9,315.08,315.91,8808.0,315.17,316.9,315.08,315.91,8808.0
2024-03-20 15:10:00,316.1,316.88,315.52,316.76,14457.0,316.1,316.88,315.52,316.76,14457.0
2024-03-20 15:20:00,316.56,316.86,316.19,316.46,7245.0,316.56,316.86,316.19,316.46,7245.0
2024-03-20 15:30:00,316.54,316.91,316.23,316.46,13003.0,316.54,316.91,316.23,316.46,13003.0
2024-03-20 15:40:00,316.45,316.56,315.6,315.86,18698.0,316.45,316.56,315.6,315.86,18698.0
2024-03-20 15:50:00,316.06,317.1,315.91,316.98,57079.0,316.06,317.1,315.91,316.98,57079.0
2024-03-21 09:30:00,320.87,323.37,320.65,323.18,84319.0,320.87,323.37,320.65,323.18,84319.0
2024-03-21 09:40:00,323.0,324.19,322.14,322.56,46039.0,323.0,324.19,322.14,322.56,46039.0
2024-03-21 09:50:00,322.27,323.58,321.83,322.71,28104.0,322.27,323.58,321.83,322.71,28104.0
2024-03-21 10:00:00,322.73,322.78,321.48,322.23,16574.0,322.73,322.78,321.48,322.23,16574.0
2024-03-21 10:10:00,322.52,323.39,321.97,323.39,22432.0,322.52,323.39,321.97,323.39,22432.0
2024-03-21 10:20:00,323.55,324.37,323.26,323.44,23424.0,323.55,324.37,323.26,323.44,23424.0
2024-03-21 10:30:00,323.2,323.63,322.01,322.91,17369.0,323.2,323.63,322.01,322.91,17369.0
2024-03-21 10:40:00,322.73,324.04,322.61,323.98,22322.0,322.73,324.04,322.61,323.98,22322.0
2024-03-21 10:50:00,323.85,324.0,323.27,323.56,7881.0,323.85,324.0,323.27,323.56,7881.0
2024-03-21 11:00:00,323.76,323.94,322.96,323.59,13428.0,323.76,323.94,322.96,323.59,13428.0
2024-03-21 11:10:00,323.76,324.44,323.59,324.44,15886.0,323.76,324.44,323.59,324.44,15886.0
2024-03-21 11:20:00,324.31,325.54,324.31,325.31,23241.0,324.31,325.54,324.31,325.31,23241.0
2024-03-21 11:30:00,325.26,325.92,324.76,325.86,11930.0,325.26,325.92,324.76,325.86,11930.0
2024-03-21 11:40:00,325.85,326.05,325.37,325.49,15571.0,325.85,326.05,325.37,325.49,15571.0
2024-03-21 11:50:00,325.56,326.63,325.56,326.4,18284.0,325.56,326.63,325.56,326.4,18284.0
2024-03-21 12:00:00,326.61,326.74,326.15,326.49,11556.0,326.61,326.74,326.15,326.49,11556.0
2024-03-21 12:10:00,326.53,327.13,326.53,326.86,10591.0,326.53,327.13,326.53,326.86,10591.0
2024-03-21 12:20:00,326.79,327.02,326.18,326.89,19009.0,326.79,327.02,326.18,326.89,19009.0
2024-03-21 12:30:00,326.9,327.1,326.65,326.8,7528.0,326.9,327.1,326.65,326.8,7528.0
2024-03-21 12:40:00,326.8,327.04,326.02,326.15,10709.0,326.8,327.04,326.02,326.15,10709.0
2024-03-21 12:50:00,326.16,326.55,326.06,326.55,5152.0,326.16,326.55,326.06,326.55,5152.0
2024-03-21 13:00:00,326.61,326.64,325.67,325.72,17448.0,326.61,326.64,325.67,325.72,17448.0
2024-03-21 13:10:00,325.83,325.9,325.21,325.54,9518.0,325.83,325.9,325.21,325.54,9518.0
2024-03-21 13:20:00,325.59,326.29,325.47,326.02,10873.0,325.59,326.29,325.47,326.02,10873.0
2024-03-21 13:30:00,326.0,327.13,325.94,326.85,17881.0,326.0,327.13,325.94,326.85,17881.0
2024-03-21 13:40:00,326.89,327.36,326.76,327.13,27851.0,326.89,327.36,326.76,327.13,27851.0
2024-03-21 13:50:00,327.13,327.26,325.76,325.76,15741.0,327.13,327.26,325.76,325.76,15741.0
2024-03-21 14:00:00,325.69,325.9,324.69,324.81,11240.0,325.69,325.9,324.69,324.81,11240.0
2024-03-21 14:10:00,324.68,325.18,324.59,324.77,14312.0,324.68,325.18,324.59,324.77,14312.0
2024-03-21 14:20:00,324.84,325.32,324.84,325.32,9305.0,324.84,325.32,324.84,325.32,9305.0
2024-03-21 14:30:00,325.27,325.68,324.28,324.42,20136.0,325.27,325.68,324.28,324.42,20136.0
2024-03-21 14:40:00,324.29,324.73,323.93,324.42,8790.0,324.29,324.73,323.93,324.42,8790.0
2024-03-21 14:50:00,324.44,324.64,323.8,324.24,8012.0,324.44,324.64,323.8,324.24,8012.0
2024-03-21 15:00:00,324.13,324.13,323.51,323.99,6887.0,324.13,324.13,323.51,323.99,6887.0
2024-03-21 15:10:00,323.98,324.23,323.85,323.95,10318.0,323.98,324.23,323.85,323.95,10318.0
2024-03-21 15:20:00,324.0,324.0,323.46,323.75,7094.0,324.0,324.0,323.46,323.75,7094.0
2024-03-21 15:30:00,323.85,324.2,323.27,323.41,12385.0,323.85,324.2,323.27,323.41,12385.0
2024-03-21 15:40:00,323.42,323.68,323.17,323.5,16477.0,323.42,323.68,323.17,323.5,16477.0
2024-03-21 15:50:00,323.61,323.82,322.7,322.87,86517.0,323.61,323.82,322.7,322.87,86517.0
2024-03-22 09:30:00,322.75,323.26,321.32,322.37,26491.0,322.75,323.26,321.32,322.37,26491.0
2024-03-22 09:40:00,322.01,322.69,321.5,321.74,10771.0,322.01,322.69,321.5,321.74,10771.0
2024-03-22 09:50:00,321.75,322.53,321.64,321.71,6114.0,321.75,322.53,321.64,321.71,6114.0
2024-03-22 10:00:00,321.82,321.95,320.28,320.28,21742.0,321.82,321.95,320.28,320.28,21742.0
2024-03-22 10:10:00,320.34,321.24,320.19,320.57,10442.0,320.34,321.24,320.19,320.57,10442.0
2024-03-22 10:20:00,320.78,320.85,319.08,319.83,19419.0,320.78,320.85,319.08,319.83,19419.0
2024-03-22 10:30:00,320.15,320.29,319.29,319.52,4497.0,320.15,320.29,319.29,319.52,4497.0
2024-03-22 10:40:00,319.46,319.72,318.78,319.72,12268.0,319.46,319.72,318.78,319.72,12268.0
2024-03-22 10:50:00,319.69,319.69,318.77,319.07,12427.0,319.69,319.69,318.77,319.07,12427.0
2024-03-22 11:00:00,319.05,319.75,318.57,319.73,13045.0,319.05,319.75,318.57,319.73,13045.0
2024-03-22 11:10:00,319.7,320.62,319.65,320.18,12949.0,319.7,320.62,319.65,320.18,12949.0
2024-03-22 11:20:00,320.22,321.11,320.14,321.01,12080.0,320.22,321.11,320.14,321.01,12080.0
2024-03-22 11:30:00,321.17,322.6,321.17,322.35,29888.0,321.17,322.6,321.17,322.35,29888.0
2024-03-22 11:40:00,322.3,322.9,322.26,322.43,11622.0,322.3,322.9,322.26,322.43,11622.0
2024-03-22 11:50:00,322.43,322.61,321.61,322.28,20940.0,322.43,322.61,321.61,322.28,20940.0
2024-03-22 12:00:00,322.19,322.49,321.92,322.0,5909.0,322.19,322.49,321.92,322.0,5909.0
2024-03-22 12:10:00,321.9,322.07,321.38,321.75,11546.0,321.9,322.07,321.38,321.75,11546.0
2024-03-22 12:20:00,321.8,322.5,321.8,321.98,7175.0,321.8,322.5,321.8,321.98,7175.0
2024-03-22 12:30:00,322.22,322.45,321.56,321.56,7952.0,322.22,322.45,321.56,321.56,7952.0
2024-03-22 12:40:00,321.76,322.35,321.65,322.25,5395.0,321.76,322.35,321.65,322.25,5395.0
2024-03-22 12:50:00,322.45,323.0,322.45,322.88,4773.0,322.45,323.0,322.45,322.88,4773.0
2024-03-22 13:00:00,323.02,323.51,322.75,323.22,10145.0,323.02,323.51,322.75,323.22,10145.0
2024-03-22 13:10:00,323.21,324.0,323.18,323.24,10366.0,323.21,324.0,323.18,323.24,10366.0
2024-03-22 13:20:00,323.25,323.42,322.86,323.17,10874.0,323.25,323.42,322.86,323.17,10874.0
2024-03-22 13:30:00,323.14,323.53,323.03,323.04,4439.0,323.14,323.53,323.03,323.04,4439.0
2024-03-22 13:40:00,323.08,323.76,323.08,323.64,6099.0,323.08,323.76,323.08,323.64,6099.0
2024-03-22 13:50:00,323.6,324.14,323.6,324.14,6926.0,323.6,324.14,323.6,324.14,6926.0
2024-03-22 14:00:00,324.19,324.19,323.5,323.53,15116.0,324.19,324.19,323.5,323.53,15116.0
2024-03-22 14:10:00,323.5,323.68,323.0,323.28,7372.0,323.5,323.68,323.0,323.28,7372.0
2024-03-22 14:20:00,323.13,324.01,322.74,323.91,25134.0,323.13,324.01,322.74,323.91,25134.0
2024-03-22 14:30:00,323.8,324.23,323.54,324.17,12844.0,323.8,324.23,323.54,324.17,12844.0
2024-03-22 14:40:00,324.02,324.1,323.19,323.48,10963.0,324.02,324.1,323.19,323.48,10963.0
2024-03-22 14:50:00,323.47,323.7,323.26,323.51,7321.0,323.47,323.7,323.26,323.51,7321.0
2024-03-22 15:00:00,323.56,323.67,323.29,323.67,8047.0,323.56,323.67,323.29,323.67,8047.0
2024-03-22 15:10:00,323.6,323.67,322.64,322.84,11831.0,323.6,323.67,322.64,322.84,11831.0
2024-03-22 15:20:00,322.91,323.07,322.77,322.88,13794.0,322.91,323.07,322.77,322.88,13794.0
2024-03-22 15:30:00,322.79,322.88,322.27,322.54,14304.0,322.79,322.88,322.27,322.54,14304.0
2024-03-22 15:40:00,322.54,322.82,322.25,322.82,20050.0,322.54,322.82,322.25,322.82,20050.0
2024-03-22 15:50:00,322.62,323.2,322.34,322.8,113629.0,322.62,323.2,322.34,322.8,113629.0
2024-03-25 09:30:00,318.61,318.65,313.81,314.17,89716.0,318.61,318.65,313.81,314.17,89716.0
2024-03-25 09:40:00,314.2,314.85,313.21,314.04,16223.0,314.2,314.85,313.21,314.04,16223.0
2024-03-25 09:50:00,314.03,315.63,313.99,314.24,10923.0,314.03,315.63,313.99,314.24,10923.0
2024-03-25 10:00:00,314.24,315.84,313.87,315.36,24665.0,314.24,315.84,313.87,315.36,24665.0
2024-03-25 10:10:00,315.34,316.88,315.34,316.37,9362.0,315.34,316.88,315.34,316.37,9362.0
2024-03-25 10:20:00,316.38,317.4,316.16,317.35,17415.0,316.38,317.4,316.16,317.35,17415.0
2024-03-25 10:30:00,317.22,317.58,316.72,317.56,9844.0,317.22,317.58,316.72,317.56,9844.0
2024-03-25 10:40:00,317.57,318.52,317.24,317.49,14527.0,317.57,318.52,317.24,317.49,14527.0
2024-03-25 10:50:00,317.64,318.41,316.81,316.88,47050.0,317.64,318.41,316.81,316.88,47050.0
2024-03-25 11:00:00,317.06,317.86,316.59,317.37,10347.0,317.06,317.86,316.59,317.37,10347.0
2024-03-25 11:10:00,317.56,318.0,317.08,317.29,5837.0,317.56,318.0,317.08,317.29,5837.0
2024-03-25 11:20:00,317.03,317.22,316.56,316.63,16369.0,317.03,317.22,316.56,316.63,16369.0
2024-03-25 11:30:00,316.67,316.98,316.28,316.94,11646.0,316.67,316.98,316.28,316.94,11646.0
2024-03-25 11:40:00,316.99,317.59,316.85,317.59,3718.0,316.99,317.59,316.85,317.59,3718.0
2024-03-25 11:50:00,317.5,318.22,317.42,317.81,3398.0,317.5,318.22,317.42,317.81,3398.0
2024-03-25 12:00:00,317.93,318.52,316.97,316.97,6298.0,317.93,318.52,316.97,316.97,6298.0
2024-03-25 12:10:00,316.88,317.81,316.78,317.62,7481.0,316.88,317.81,316.78,317.62,7481.0
2024-03-25 12:20:00,317.47,317.98,317.33,317.33,4258.0,317.47,317.98,317.33,317.33,4258.0
2024-03-25 12:30:00,317.39,317.54,316.83,316.83,5516.0,317.39,317.54,316.83,316.83,5516.0
2024-03-25 12:40:00,317.0,317.27,316.83,317.14,1392.0,317.0,317.27,316.83,317.14,1392.0
2024-03-25 12:50:00,317.04,317.04,316.68,316.75,2668.0,317.04,317.04,316.68,316.75,2668.0
2024-03-25 13:00:00,316.81,317.13,316.74,317.12,3765.0,316.81,317.13,316.74,317.12,3765.0
2024-03-25 13:10:00,317.06,317.47,317.01,317.35,5778.0,317.06,317.47,317.01,317.35,5778.0
2024-03-25 13:20:00,317.32,317.77,317.32,317.48,5903.0,317.32,317.77,317.32,317.48,5903.0
2024-03-25 13:30:00,317.48,317.48,317.1,317.14,3244.0,317.48,317.48,317.1,317.14,3244.0
2024-03-25 13:40:00,317.18,317.81,317.06,317.32,4054.0,317.18,317.81,317.06,317.32,4054.0
2024-03-25 13:50:00,317.19,317.42,317.18,317.4,2693.0,317.19,317.42,317.18,317.4,2693.0
2024-03-25 14:00:00,317.35,317.89,317.05,317.71,8907.0,317.35,317.89,317.05,317.71,8907.0
2024-03-25 14:10:00,317.62,317.84,317.33,317.51,4886.0,317.62,317.84,317.33,317.51,4886.0
2024-03-25 14:20:00,317.46,317.62,317.0,317.41,5316.0,317.46,317.62,317.0,317.41,5316.0
2024-03-25 14:30:00,317.12,317.27,316.9,317.14,5561.0,317.12,317.27,316.9,317.14,5561.0
2024-03-25 14:40:00,317.31,317.64,317.19,317.44,3604.0,317.31,317.64,317.19,317.44,3604.0
2024-03-25 14:50:00,317.36,317.85,317.36,317.79,5690.0,317.36,317.85,317.36,317.79,5690.0
2024-03-25 15:00:00,317.81,317.81,317.18,317.27,5740.0,317.81,317.81,317.18,317.27,5740.0
2024-03-25 15:10:00,317.23,317.72,316.92,317.63,9725.0,317.23,317.72,316.92,317.63,9725.0
2024-03-25 15:20:00,317.55,317.73,317.49,317.52,6869.0,317.55,317.73,317.49,317.52,6869.0
2024-03-25 15:30:00,317.51,317.64,317.35,317.44,6971.0,317.51,317.64,317.35,317.44,6971.0
2024-03-25 15:40:00,317.5,317.99,317.47,317.66,12357.0,317.5,317.99,317.47,317.66,12357.0
2024-03-25 15:50:00,317.49,317.57,316.09,316.21,59073.0,317.49,317.57,316.09,316.21,59073.0
2024-03-26 09:30:00,317.0,320.01,317.0,319.15,39471.0,317.0,320.01,317.0,319.15,39471.0
2024-03-26 09:40:00,319.27,320.03,319.02,320.0,8784.0,319.27,320.03,319.02,320.0,8784.0
2024-03-26 09:50:00,319.83,320.9,319.63,320.66,15891.0,319.83,320.9,319.63,320.66,15891.0
2024-03-26 10:00:00,320.52,321.35,320.15,320.91,21246.0,320.52,321.35,320.15,320.91,21246.0
2024-03-26 10:10:00,321.04,321.32,320.32,320.32,6445.0,321.04,321.32,320.32,320.32,6445.0
2024-03-26 10:20:00,320.18,320.32,318.59,318.59,8968.0,320.18,320.32,318.59,318.59,8968.0
2024-03-26 10:30:00,318.57,318.82,317.68,318.43,14720.0,318.57,318.82,317.68,318.43,14720.0
2024-03-26 10:40:00,318.31,318.94,317.86,318.24,8398.0,318.31,318.94,317.86,318.24,8398.0
2024-03-26 10:50:00,318.48,319.31,318.4,318.94,11000.0,318.48,319.31,318.4,318.94,11000.0
2024-03-26 11:00:00,319.11,319.41,318.99,319.34,4425.0,319.11,319.41,318.99,319.34,4425.0
2024-03-26 11:10:00,319.38,319.58,318.9,319.37,7927.0,319.38,319.58,318.9,319.37,7927.0
2024-03-26 11:20:00,318.94,319.53,318.94,319.34,5766.0,318.94,319.53,318.94,319.34,5766.0
2024-03-26 11:30:00,319.24,319.54,319.05,319.36,7832.0,319.24,319.54,319.05,319.36,7832.0
2024-03-26 11:40:00,319.34,319.9,319.28,319.56,9595.0,319.34,319.9,319.28,319.56,9595.0
2024-03-26 11:50:00,319.73,320.0,319.5,319.51,4038.0,319.73,320.0,319.5,319.51,4038.0
2024-03-26 12:00:00,319.91,320.06,319.47,319.47,6002.0,319.91,320.06,319.47,319.47,6002.0
2024-03-26 12:10:00,319.47,319.78,319.0,319.16,7106.0,319.47,319.78,319.0,319.16,7106.0
2024-03-26 12:20:00,319.04,319.04,318.53,318.8,7038.0,319.04,319.04,318.53,318.8,7038.0
2024-03-26 12:30:00,318.64,318.68,318.03,318.04,5457.0,318.64,318.68,318.03,318.04,5457.0
2024-03-26 12:40:00,318.14,318.78,318.14,318.68,4356.0,318.14,318.78,318.14,318.68,4356.0
2024-03-26 12:50:00,318.77,318.86,318.59,318.78,5768.0,318.77,318.86,318.59,318.78,5768.0
2024-03-26 13:00:00,318.78,319.17,318.45,319.17,5106.0,318.78,319.17,318.45,319.17,5106.0
2024-03-26 13:10:00,319.27,319.27,318.92,318.94,3253.0,319.27,319.27,318.92,318.94,3253.0
2024-03-26 13:20:00,318.98,319.22,318.94,319.07,3384.0,318.98,319.22,318.94,319.07,3384.0
2024-03-26 13:30:00,319.2,319.46,319.05,319.13,5084.0,319.2,319.46,319.05,319.13,5084.0
2024-03-26 13:40:00,319.27,319.4,318.79,318.95,3660.0,319.27,319.4,318.79,318.95,3660.0
2024-03-26 13:50:00,318.99,319.04,318.57,318.74,2696.0,318.99,319.04,318.57,318.74,2696.0
2024-03-26 14:00:00,318.65,319.18,318.64,319.08,3838.0,318.65,319.18,318.64,319.08,3838.0
2024-03-26 14:10:00,319.1,319.2,319.05,319.08,4528.0,319.1,319.2,319.05,319.08,4528.0
2024-03-26 14:20:00,319.06,319.45,319.06,319.42,4760.0,319.06,319.45,319.06,319.42,4760.0
2024-03-26 14:30:00,319.43,319.48,318.9,318.9,5352.0,319.43,319.48,318.9,318.9,5352.0
2024-03-26 14:40:00,318.88,318.91,318.37,318.37,5632.0,318.88,318.91,318.37,318.37,5632.0
2024-03-26 14:50:00,318.31,319.03,318.26,319.02,4400.0,318.31,319.03,318.26,319.02,4400.0
2024-03-26 15:00:00,319.01,319.16,318.87,319.01,4713.0,319.01,319.16,318.87,319.01,4713.0
2024-03-26 15:10:00,319.07,319.1,318.56,318.62,5563.0,319.07,319.1,318.56,318.62,5563.0
2024-03-26 15:20:00,318.58,318.59,318.19,318.3,7127.0,318.58,318.59,318.19,318.3,7127.0
2024-03-26 15:30:00,318.17,318.17,317.37,317.69,6737.0,318.17,318.17,317.37,317.69,6737.0
2024-03-26 15:40:00,317.73,317.87,317.16,317.78,13951.0,317.73,317.87,317.16,317.78,13951.0
2024-03-26 15:50:00,317.79,317.94,315.0,316.0,189032.0,317.79,317.94,315.0,316.0,189032.0
2024-03-27 09:30:00,319.24,319.37,316.62,316.63,41271.0,319.24,319.37,316.62,316.63,41271.0
2024-03-27 09:40:00,316.7,317.51,315.69,315.69,11619.0,316.7,317.51,315.69,315.69,11619.0
2024-03-27 09:50:00,315.63,315.89,313.01,313.2,30390.0,315.63,315.89,313.01,313.2,30390.0
2024-03-27 10:00:00,313.38,313.5,310.51,310.68,21267.0,313.38,313.5,310.51,310.68,21267.0
2024-03-27 10:10:00,310.34,311.3,309.31,311.03,19017.0,310.34,311.3,309.31,311.03,19017.0
2024-03-27 10:20:00,310.74,311.52,310.56,310.75,9130.0,310.74,311.52,310.56,310.75,9130.0
2024-03-27 10:30:00,310.75,311.13,310.19,310.88,9810.0,310.75,311.13,310.19,310.88,9810.0
2024-03-27 10:40:00,310.88,311.46,310.46,310.46,17571.0,310.88,311.46,310.46,310.46,17571.0
2024-03-27 10:50:00,310.35,310.95,310.34,310.62,4669.0,310.35,310.95,310.34,310.62,4669.0
2024-03-27 11:00:00,310.9,311.41,310.62,311.41,2914.0,310.9,311.41,310.62,311.41,2914.0
2024-03-27 11:10:00,311.03,312.15,310.96,311.84,11983.0,311.03,312.15,310.96,311.84,11983.0
2024-03-27 11:20:00,311.52,311.95,311.3,311.7,5508.0,311.52,311.95,311.3,311.7,5508.0
2024-03-27 11:30:00,311.34,311.93,311.3,311.84,4997.0,311.34,311.93,311.3,311.84,4997.0
2024-03-27 11:40:00,311.81,312.55,311.8,312.31,5422.0,311.81,312.55,311.8,312.31,5422.0
2024-03-27 11:50:00,312.46,312.76,312.18,312.18,3949.0,312.46,312.76,312.18,312.18,3949.0
2024-03-27 12:00:00,312.14,312.46,312.0,312.15,3358.0,312.14,312.46,312.0,312.15,3358.0
2024-03-27 12:10:00,312.06,312.11,311.81,312.1,3503.0,312.06,312.11,311.81,312.1,3503.0
2024-03-27 12:20:00,312.14,312.82,312.11,312.79,3587.0,312.14,312.82,312.11,312.79,3587.0
2024-03-27 12:30:00,312.84,312.98,312.25,312.61,5715.0,312.84,312.98,312.25,312.61,5715.0
2024-03-27 12:40:00,312.66,312.98,312.5,312.82,5402.0,312.66,312.98,312.5,312.82,5402.0
2024-03-27 12:50:00,312.56,312.92,312.48,312.7,2200.0,312.56,312.92,312.48,312.7,2200.0
2024-03-27 13:00:00,312.72,312.75,311.68,311.85,3802.0,312.72,312.75,311.68,311.85,3802.0
2024-03-27 13:10:00,311.6,312.07,311.54,312.06,5069.0,311.6,312.07,311.54,312.06,5069.0
2024-03-27 13:20:00,311.95,312.18,311.77,311.92,4504.0,311.95,312.18,311.77,311.92,4504.0
2024-03-27 13:30:00,311.94,312.08,311.7,311.71,5640.0,311.94,312.08,311.7,311.71,5640.0
2024-03-27 13:40:00,311.86,311.86,311.43,311.6,3159.0,311.86,311.86,311.43,311.6,3159.0
2024-03-27 13:50:00,311.56,312.01,311.53,311.9,2750.0,311.56,312.01,311.53,311.9,2750.0
2024-03-27 14:00:00,311.9,311.96,311.34,311.34,2445.0,311.9,311.96,311.34,311.34,2445.0
2024-03-27 14:10:00,311.44,311.89,311.18,311.86,3244.0,311.44,311.89,311.18,311.86,3244.0
2024-03-27 14:20:00,311.89,312.53,311.89,312.44,4960.0,311.89,312.53,311.89,312.44,4960.0
2024-03-27 14:30:00,312.56,312.68,311.78,311.86,3855.0,312.56,312.68,311.78,311.86,3855.0
2024-03-27 14:40:00,311.75,312.0,311.27,311.43,11456.0,311.75,312.0,311.27,311.43,11456.0
2024-03-27 14:50:00,311.47,311.5,310.65,310.85,4082.0,311.47,311.5,310.65,310.85,4082.0
2024-03-27 15:00:00,310.83,311.42,310.73,311.06,4535.0,310.83,311.42,310.73,311.06,4535.0
2024-03-27 15:10:00,310.89,310.89,310.34,310.5,6709.0,310.89,310.89,310.34,310.5,6709.0
2024-03-27 15:20:00,310.51,311.13,310.44,310.96,5845.0,310.51,311.13,310.44,310.96,5845.0
2024-03-27 15:30:00,310.97,311.72,310.88,311.58,8517.0,310.97,311.72,310.88,311.58,8517.0
2024-03-27 15:40:00,311.52,312.0,311.33,311.81,14705.0,311.52,312.0,311.33,311.81,14705.0
2024-03-27 15:50:00,311.79,311.99,311.11,311.34,76697.0,311.79,311.99,311.11,311.34,76697.0
2024-03-28 09:30:00,312.16,312.16,309.39,310.76,67085.0,312.16,312.16,309.39,310.76,67085.0
2024-03-28 09:40:00,310.5,312.06,310.02,311.37,19837.0,310.5,312.06,310.02,311.37,19837.0
2024-03-28 09:50:00,311.68,312.85,311.43,312.46,20721.0,311.68,312.85,311.43,312.46,20721.0
2024-03-28 10:00:00,312.39,313.01,310.87,310.87,13318.0,312.39,313.01,310.87,310.87,13318.0
2024-03-28 10:10:00,311.0,311.17,310.16,310.5,16565.0,311.0,311.17,310.16,310.5,16565.0
2024-03-28 10:20:00,310.52,310.52,309.47,309.9,9306.0,310.52,310.52,309.47,309.9,9306.0
2024-03-28 10:30:00,309.88,311.01,309.7,310.72,9371.0,309.88,311.01,309.7,310.72,9371.0
2024-03-28 10:40:00,310.7,311.03,310.41,310.52,5643.0,310.7,311.03,310.41,310.52,5643.0
2024-03-28 10:50:00,310.67,310.96,310.52,310.76,4860.0,310.67,310.96,310.52,310.76,4860.0
2024-03-28 11:00:00,310.87,311.71,310.76,311.19,9762.0,310.87,311.71,310.76,311.19,9762.0
2024-03-28 11:10:00,311.12,311.68,310.81,311.28,10601.0,311.12,311.68,310.81,311.28,10601.0
2024-03-28 11:20:00,311.21,312.09,311.2,312.02,10202.0,311.21,312.09,311.2,312.02,10202.0
2024-03-28 11:30:00,312.16,312.37,311.91,312.03,7392.0,312.16,312.37,311.91,312.03,7392.0
2024-03-28 11:40:00,312.06,312.25,311.84,312.12,2674.0,312.06,312.25,311.84,312.12,2674.0
2024-03-28 11:50:00,312.33,312.51,311.67,311.67,8240.0,312.33,312.51,311.67,311.67,8240.0
2024-03-28 12:00:00,311.73,311.84,311.13,311.48,7477.0,311.73,311.84,311.13,311.48,7477.0
2024-03-28 12:10:00,311.44,311.45,311.08,311.1,2229.0,311.44,311.45,311.08,311.1,2229.0
2024-03-28 12:20:00,311.2,311.83,311.09,311.73,8664.0,311.2,311.83,311.09,311.73,8664.0
2024-03-28 12:30:00,311.59,311.59,310.94,310.94,2689.0,311.59,311.59,310.94,310.94,2689.0
2024-03-28 12:40:00,311.05,311.23,310.93,311.0,1925.0,311.05,311.23,310.93,311.0,1925.0
2024-03-28 12:50:00,310.86,311.22,310.85,311.22,1900.0,310.86,311.22,310.85,311.22,1900.0
2024-03-28 13:00:00,311.05,311.3,310.84,311.21,2654.0,311.05,311.3,310.84,311.21,2654.0
2024-03-28 13:10:00,311.17,311.17,310.73,311.03,6097.0,311.17,311.17,310.73,311.03,6097.0
2024-03-28 13:20:00,310.87,310.95,310.7,310.71,3460.0,310.87,310.95,310.7,310.71,3460.0
2024-03-28 13:30:00,310.83,311.0,310.72,311.0,1825.0,310.83,311.0,310.72,311.0,1825.0
2024-03-28 13:40:00,310.87,311.2,310.83,311.07,7973.0,310.87,311.2,310.83,311.07,7973.0
2024-03-28 13:50:00,311.21,311.32,311.05,311.11,6545.0,311.21,311.32,311.05,311.11,6545.0
2024-03-28 14:00:00,311.07,311.07,310.6,310.81,5632.0,311.07,311.07,310.6,310.81,5632.0
2024-03-28 14:10:00,310.88,311.16,310.8,310.8,3142.0,310.88,311.16,310.8,310.8,3142.0
2024-03-28 14:20:00,310.84,310.99,310.63,310.94,5130.0,310.84,310.99,310.63,310.94,5130.0
2024-03-28 14:30:00,311.06,311.47,311.06,311.4,3533.0,311.06,311.47,311.06,311.4,3533.0
2024-03-28 14:40:00,311.42,311.47,310.99,311.4,3355.0,311.42,311.47,310.99,311.4,3355.0
2024-03-28 14:50:00,311.3,312.33,311.25,312.22,4858.0,311.3,312.33,311.25,312.22,4858.0
2024-03-28 15:00:00,312.2,312.57,311.73,312.13,5117.0,312.2,312.57,311.73,312.13,5117.0
2024-03-28 15:10:00,312.28,312.45,312.04,312.41,2582.0,312.28,312.45,312.04,312.41,2582.0
2024-03-28 15:20:00,312.25,312.52,312.03,312.3,3813.0,312.25,312.52,312.03,312.3,3813.0
2024-03-28 15:30:00,312.38,312.56,311.59,311.59,7844.0,312.38,312.56,311.59,311.59,7844.0
2024-03-28 15:40:00,311.63,311.77,311.39,311.65,9690.0,311.63,311.77,311.39,311.65,9690.0
2024-03-28 15:50:00,311.55,311.82,310.64,311.27,71805.0,311.55,311.82,310.64,311.27,71805.0
2024-04-01 09:30:00,310.46,313.43,310.34,313.13,61485.0,310.46,313.43,310.34,313.13,61485.0
2024-04-01 09:40:00,313.47,313.97,312.2,312.96,28755.0,313.47,313.97,312.2,312.96,28755.0
2024-04-01 09:50:00,312.97,313.0,311.28,311.62,17457.0,312.97,313.0,311.28,311.62,17457.0
2024-04-01 10:00:00,311.44,312.72,311.44,312.66,7062.0,311.44,312.72,311.44,312.66,7062.0
2024-04-01 10:10:00,312.81,313.62,311.8,312.06,14121.0,312.81,313.62,311.8,312.06,14121.0
2024-04-01 10:20:00,312.06,312.33,311.05,311.52,12310.0,312.06,312.33,311.05,311.52,12310.0
2024-04-01 10:30:00,311.64,311.78,310.65,310.85,9752.0,311.64,311.78,310.65,310.85,9752.0
2024-04-01 10:40:00,310.73,310.92,309.57,309.82,12410.0,310.73,310.92,309.57,309.82,12410.0
2024-04-01 10:50:00,309.87,309.87,308.65,309.5,8869.0,309.87,309.87,308.65,309.5,8869.0
2024-04-01 11:00:00,309.33,310.09,309.21,309.98,7991.0,309.33,310.09,309.21,309.98,7991.0
2024-04-01 11:10:00,309.83,309.99,309.19,309.27,5440.0,309.83,309.99,309.19,309.27,5440.0
2024-04-01 11:20:00,309.51,310.15,308.82,310.09,6764.0,309.51,310.15,308.82,310.09,6764.0
2024-04-01 11:30:00,310.13,310.39,309.59,309.59,6703.0,310.13,310.39,309.59,309.59,6703.0
2024-04-01 11:40:00,309.67,310.07,309.41,310.07,4978.0,309.67,310.07,309.41,310.07,4978.0
2024-04-01 11:50:00,310.14,310.14,308.88,308.88,5115.0,310.14,310.14,308.88,308.88,5115.0
2024-04-01 12:00:00,309.03,310.29,308.84,310.29,4537.0,309.03,310.29,308.84,310.29,4537.0
2024-04-01 12:10:00,310.07,310.63,310.05,310.59,4303.0,310.07,310.63,310.05,310.59,4303.0
2024-04-01 12:20:00,310.59,311.03,310.41,310.57,7039.0,310.59,311.03,310.41,310.57,7039.0
2024-04-01 12:30:00,310.75,310.75,310.26,310.54,5488.0,310.75,310.75,310.26,310.54,5488.0
2024-04-01 12:40:00,310.95,311.04,310.28,310.28,3492.0,310.95,311.04,310.28,310.28,3492.0
2024-04-01 12:50:00,310.28,310.69,310.23,310.44,5621.0,310.28,310.69,310.23,310.44,5621.0
2024-04-01 13:00:00,310.22,310.46,309.92,310.21,6727.0,310.22,310.46,309.92,310.21,6727.0
2024-04-01 13:10:00,310.2,310.44,309.85,310.04,4974.0,310.2,310.44,309.85,310.04,4974.0
2024-04-01 13:20:00,309.73,310.04,309.41,309.94,4082.0,309.73,310.04,309.41,309.94,4082.0
2024-04-01 13:30:00,310.1,310.13,309.58,310.01,3393.0,310.1,310.13,309.58,310.01,3393.0
2024-04-01 13:40:00,310.13,310.74,309.86,310.74,3317.0,310.13,310.74,309.86,310.74,3317.0
2024-04-01 13:50:00,310.8,310.82,310.34,310.82,3588.0,310.8,310.82,310.34,310.82,3588.0
2024-04-01 14:00:00,310.86,310.95,310.67,310.85,2223.0,310.86,310.95,310.67,310.85,2223.0
2024-04-01 14:10:00,310.85,311.11,310.61,311.01,3864.0,310.85,311.11,310.61,311.01,3864.0
2024-04-01 14:20:00,311.13,311.19,310.84,310.85,2682.0,311.13,311.19,310.84,310.85,2682.0
2024-04-01 14:30:00,310.82,311.25,310.82,311.16,3462.0,310.82,311.25,310.82,311.16,3462.0
2024-04-01 14:40:00,311.24,311.4,310.77,311.28,6393.0,311.24,311.4,310.77,311.28,6393.0
2024-04-01 14:50:00,311.36,311.49,311.14,311.25,2507.0,311.36,311.49,311.14,311.25,2507.0
2024-04-01 15:00:00,311.2,311.48,311.01,311.45,3902.0,311.2,311.48,311.01,311.45,3902.0
2024-04-01 15:10:00,311.44,311.61,311.24,311.31,5577.0,311.44,311.61,311.24,311.31,5577.0
2024-04-01 15:20:00,311.42,311.61,310.62,310.85,10104.0,311.42,311.61,310.62,310.85,10104.0
2024-04-01 15:30:00,310.86,311.17,310.64,310.69,9514.0,310.86,311.17,310.64,310.69,9514.0
2024-04-01 15:40:00,310.61,311.54,310.61,311.54,8074.0,310.61,311.54,310.61,311.54,8074.0
2024-04-01 15:50:00,311.52,312.44,311.45,312.13,57877.0,311.52,312.44,311.45,312.13,57877.0
2024-04-02 09:30:00,307.0,307.27,305.76,306.91,32191.0,307.0,307.27,305.76,306.91,32191.0
2024-04-02 09:40:00,306.5,306.5,305.09,305.75,10069.0,306.5,306.5,305.09,305.75,10069.0
2024-04-02 09:50:00,305.65,305.97,304.61,304.75,9225.0,305.65,305.97,304.61,304.75,9225.0
2024-04-02 10:00:00,304.69,305.82,304.48,304.48,14483.0,304.69,305.82,304.48,304.48,14483.0
2024-04-02 10:10:00,304.47,304.67,303.53,303.66,14126.0,304.47,304.67,303.53,303.66,14126.0
2024-04-02 10:20:00,303.8,304.53,303.63,304.31,6070.0,303.8,304.53,303.63,304.31,6070.0
2024-04-02 10:30:00,304.38,305.48,304.38,305.35,24882.0,304.38,305.48,304.38,305.35,24882.0
2024-04-02 10:40:00,305.1,305.1,304.65,304.88,4526.0,305.1,305.1,304.65,304.88,4526.0
2024-04-02 10:50:00,304.84,305.29,304.53,304.87,7378.0,304.84,305.29,304.53,304.87,7378.0
2024-04-02 11:00:00,304.8,305.42,304.8,305.42,7692.0,304.8,305.42,304.8,305.42,7692.0
2024-04-02 11:10:00,305.44,306.19,305.23,306.19,11331.0,305.44,306.19,305.23,306.19,11331.0
2024-04-02 11:20:00,306.13,306.91,306.06,306.75,6812.0,306.13,306.91,306.06,306.75,6812.0
2024-04-02 11:30:00,306.79,307.0,306.24,306.25,16565.0,306.79,307.0,306.24,306.25,16565.0
2024-04-02 11:40:00,306.23,306.29,305.81,306.04,3686.0,306.23,306.29,305.81,306.04,3686.0
2024-04-02 11:50:00,305.69,305.69,305.28,305.52,5546.0,305.69,305.69,305.28,305.52,5546.0
2024-04-02 12:00:00,305.54,306.02,305.54,305.74,5106.0,305.54,306.02,305.54,305.74,5106.0
2024-04-02 12:10:00,305.64,305.67,305.25,305.25,5092.0,305.64,305.67,305.25,305.25,5092.0
2024-04-02 12:20:00,305.34,305.68,305.22,305.4,9724.0,305.34,305.68,305.22,305.4,9724.0
2024-04-02 12:30:00,305.32,305.66,305.3,305.62,5983.0,305.32,305.66,305.3,305.62,5983.0
2024-04-02 12:40:00,305.55,305.77,305.33,305.68,3617.0,305.55,305.77,305.33,305.68,3617.0
2024-04-02 12:50:00,305.76,305.83,305.51,305.77,3510.0,305.76,305.83,305.51,305.77,3510.0
2024-04-02 13:00:00,305.88,306.37,305.69,306.09,7065.0,305.88,306.37,305.69,306.09,7065.0
2024-04-02 13:10:00,306.03,306.32,305.94,306.15,11799.0,306.03,306.32,305.94,306.15,11799.0
2024-04-02 13:20:00,306.13,306.2,305.82,306.11,6794.0,306.13,306.2,305.82,306.11,6794.0
2024-04-02 13:30:00,306.13,306.17,305.9,305.98,5388.0,306.13,306.17,305.9,305.98,5388.0
2024-04-02 13:40:00,305.98,306.13,305.77,305.84,3159.0,305.98,306.13,305.77,305.84,3159.0
2024-04-02 13:50:00,305.74,305.92,305.45,305.45,4565.0,305.74,305.92,305.45,305.45,4565.0
2024-04-02 14:00:00,305.45,305.66,305.36,305.43,8002.0,305.45,305.66,305.36,305.43,8002.0
2024-04-02 14:10:00,305.51,305.79,305.27,305.69,9266.0,305.51,305.79,305.27,305.69,9266.0
2024-04-02 14:20:00,305.78,306.17,305.78,305.91,18118.0,305.78,306.17,305.78,305.91,18118.0
2024-04-02 14:30:00,305.76,305.92,305.19,305.4,11199.0,305.76,305.92,305.19,305.4,11199.0
2024-04-02 14:40:00,305.4,305.76,305.36,305.37,5125.0,305.4,305.76,305.36,305.37,5125.0
2024-04-02 14:50:00,305.36,305.55,305.08,305.13,6687.0,305.36,305.55,305.08,305.13,6687.0
2024-04-02 15:00:00,305.24,306.51,305.14,306.5,18520.0,305.24,306.51,305.14,306.5,18520.0
2024-04-02 15:10:00,306.39,306.44,305.24,305.36,10707.0,306.39,306.44,305.24,305.36,10707.0
2024-04-02 15:20:00,305.45,305.95,305.38,305.91,11742.0,305.45,305.95,305.38,305.91,11742.0
2024-04-02 15:30:00,306.0,306.24,305.87,306.24,19842.0,306.0,306.24,305.87,306.24,19842.0
2024-04-02 15:40:00,306.32,306.72,305.95,306.54,36797.0,306.32,306.72,305.95,306.54,36797.0
2024-04-02 15:50:00,306.52,306.85,306.08,306.35,76682.0,306.52,306.85,306.08,306.35,76682.0
2024-04-03 09:30:00,304.0,305.99,304.0,305.64,46925.0,304.0,305.99,304.0,305.64,46925.0
2024-04-03 09:40:00,305.63,306.77,305.34,305.84,10344.0,305.63,306.77,305.34,305.84,10344.0
2024-04-03 09:50:00,306.41,306.93,305.96,306.31,7013.0,306.41,306.93,305.96,306.31,7013.0
2024-04-03 10:00:00,306.54,309.34,306.5,308.38,24318.0,306.54,309.34,306.5,308.38,24318.0
2024-04-03 10:10:00,308.38,310.2,308.31,310.03,8512.0,308.38,310.2,308.31,310.03,8512.0
2024-04-03 10:20:00,310.31,310.61,310.02,310.05,11307.0,310.31,310.61,310.02,310.05,11307.0
2024-04-03 10:30:00,310.25,310.76,309.75,310.7,23037.0,310.25,310.76,309.75,310.7,23037.0
2024-04-03 10:40:00,310.4,310.83,309.79,309.82,11723.0,310.4,310.83,309.79,309.82,11723.0
2024-04-03 10:50:00,309.93,310.9,309.68,310.86,8246.0,309.93,310.9,309.68,310.86,8246.0
2024-04-03 11:00:00,311.01,311.02,310.49,310.49,7215.0,311.01,311.02,310.49,310.49,7215.0
2024-04-03 11:10:00,310.79,311.03,310.64,310.64,5683.0,310.79,311.03,310.64,310.64,5683.0
2024-04-03 11:20:00,310.81,311.2,310.75,310.96,8713.0,310.81,311.2,310.75,310.96,8713.0
2024-04-03 11:30:00,311.06,311.73,310.85,311.71,11053.0,311.06,311.73,310.85,311.71,11053.0
2024-04-03 11:40:00,311.59,311.59,311.25,311.38,6739.0,311.59,311.59,311.25,311.38,6739.0
2024-04-03 11:50:00,311.38,311.39,310.56,310.61,6248.0,311.38,311.39,310.56,310.61,6248.0
2024-04-03 12:00:00,310.68,310.68,310.03,310.22,13187.0,310.68,310.68,310.03,310.22,13187.0
2024-04-03 12:10:00,310.22,311.22,310.16,311.22,13575.0,310.22,311.22,310.16,311.22,13575.0
2024-04-03 12:20:00,311.21,311.6,311.06,311.42,7380.0,311.21,311.6,311.06,311.42,7380.0
2024-04-03 12:30:00,311.63,311.83,310.35,310.75,9830.0,311.63,311.83,310.35,310.75,9830.0
2024-04-03 12:40:00,310.9,311.73,310.9,311.42,5400.0,310.9,311.73,310.9,311.42,5400.0
2024-04-03 12:50:00,311.36,311.64,311.25,311.25,2800.0,311.36,311.64,311.25,311.25,2800.0
2024-04-03 13:00:00,311.29,311.42,311.06,311.09,3767.0,311.29,311.42,311.06,311.09,3767.0
2024-04-03 13:10:00,311.13,311.49,311.12,311.34,3295.0,311.13,311.49,311.12,311.34,3295.0
2024-04-03 13:20:00,311.26,311.61,311.26,311.34,2687.0,311.26,311.61,311.26,311.34,2687.0
2024-04-03 13:30:00,311.25,311.38,311.07,311.3,1948.0,311.25,311.38,311.07,311.3,1948.0
2024-04-03 13:40:00,311.21,311.47,311.21,311.46,1785.0,311.21,311.47,311.21,311.46,1785.0
2024-04-03 13:50:00,311.38,311.83,311.38,311.61,4446.0,311.38,311.83,311.38,311.61,4446.0
2024-04-03 14:00:00,311.56,312.17,311.35,312.03,8055.0,311.56,312.17,311.35,312.03,8055.0
2024-04-03 14:10:00,312.01,312.12,311.26,311.46,10774.0,312.01,312.12,311.26,311.46,10774.0
2024-04-03 14:20:00,311.6,311.77,311.3,311.3,2336.0,311.6,311.77,311.3,311.3,2336.0
2024-04-03 14:30:00,311.28,311.74,311.09,311.48,6151.0,311.28,311.74,311.09,311.48,6151.0
2024-04-03 14:40:00,311.37,311.46,310.91,310.95,3763.0,311.37,311.46,310.91,310.95,3763.0
2024-04-03 14:50:00,310.93,311.36,310.83,310.91,11286.0,310.93,311.36,310.83,310.91,11286.0
2024-04-03 15:00:00,310.92,311.38,310.55,311.27,5924.0,310.92,311.38,310.55,311.27,5924.0
2024-04-03 15:10:00,311.33,311.47,309.78,310.66,17155.0,311.33,311.47,309.78,310.66,17155.0
2024-04-03 15:20:00,310.89,311.0,310.62,310.73,8145.0,310.89,311.0,310.62,310.73,8145.0
2024-04-03 15:30:00,310.69,311.13,310.47,311.03,10462.0,310.69,311.13,310.47,311.03,10462.0
2024-04-03 15:40:00,310.95,311.14,310.79,310.79,12062.0,310.95,311.14,310.79,310.79,12062.0
2024-04-03 15:50:00,310.71,310.94,310.18,310.66,76328.0,310.71,310.94,310.18,310.66,76328.0
2024-04-04 09:30:00,315.12,317.09,314.02,316.56,48223.0,315.12,317.09,314.02,316.56,48223.0
2024-04-04 09:40:00,316.57,316.58,315.04,315.23,19285.0,316.57,316.58,315.04,315.23,19285.0
2024-04-04 09:50:00,315.31,316.11,315.31,315.78,18009.0,315.31,316.11,315.31,315.78,18009.0
2024-04-04 10:00:00,315.94,316.6,315.11,316.5,7776.0,315.94,316.6,315.11,316.5,7776.0
2024-04-04 10:10:00,316.67,316.67,315.49,315.49,7528.0,316.67,316.67,315.49,315.49,7528.0
2024-04-04 10:20:00,315.35,315.98,314.84,315.91,6628.0,315.35,315.98,314.84,315.91,6628.0
2024-04-04 10:30:00,315.71,316.37,315.65,316.2,10306.0,315.71,316.37,315.65,316.2,10306.0
2024-04-04 10:40:00,316.3,316.38,315.72,315.85,17520.0,316.3,316.38,315.72,315.85,17520.0
2024-04-04 10:50:00,315.93,316.02,315.3,315.78,6298.0,315.93,316.02,315.3,315.78,6298.0
2024-04-04 11:00:00,315.66,315.74,315.17,315.25,6331.0,315.66,315.74,315.17,315.25,6331.0
2024-04-04 11:10:00,315.25,315.46,314.41,314.49,6385.0,315.25,315.46,314.41,314.49,6385.0
2024-04-04 11:20:00,314.39,314.88,314.33,314.88,4816.0,314.39,314.88,314.33,314.88,4816.0
2024-04-04 11:30:00,315.09,315.42,314.94,315.42,6256.0,315.09,315.42,314.94,315.42,6256.0
2024-04-04 11:40:00,315.35,315.54,315.16,315.17,4034.0,315.35,315.54,315.16,315.17,4034.0
2024-04-04 11:50:00,315.32,315.72,315.25,315.72,5507.0,315.32,315.72,315.25,315.72,5507.0
2024-04-04 12:00:00,315.72,316.55,315.69,316.4,8921.0,315.72,316.55,315.69,316.4,8921.0
2024-04-04 12:10:00,316.5,316.57,316.32,316.52,5775.0,316.5,316.57,316.32,316.52,5775.0
2024-04-04 12:20:00,316.45,316.66,316.38,316.4,4965.0,316.45,316.66,316.38,316.4,4965.0
2024-04-04 12:30:00,316.47,316.69,316.27,316.69,7384.0,316.47,316.69,316.27,316.69,7384.0
2024-04-04 12:40:00,316.68,316.78,316.51,316.61,4524.0,316.68,316.78,316.51,316.61,4524.0
2024-04-04 12:50:00,316.68,317.05,316.68,316.75,5003.0,316.68,317.05,316.68,316.75,5003.0
2024-04-04 13:00:00,316.76,316.88,316.29,316.4,2343.0,316.76,316.88,316.29,316.4,2343.0
2024-04-04 13:10:00,316.56,316.57,316.23,316.27,1900.0,316.56,316.57,316.23,316.27,1900.0
2024-04-04 13:20:00,316.29,316.31,316.12,316.25,4294.0,316.29,316.31,316.12,316.25,4294.0
2024-04-04 13:30:00,316.17,316.45,316.12,316.23,7122.0,316.17,316.45,316.12,316.23,7122.0
2024-04-04 13:40:00,316.18,316.24,315.61,315.73,5284.0,316.18,316.24,315.61,315.73,5284.0
2024-04-04 13:50:00,315.73,315.99,315.17,315.29,12482.0,315.73,315.99,315.17,315.29,12482.0
2024-04-04 14:00:00,315.34,315.34,314.38,314.56,9561.0,315.34,315.34,314.38,314.56,9561.0
2024-04-04 14:10:00,314.57,314.57,313.76,313.94,12373.0,314.57,314.57,313.76,313.94,12373.0
2024-04-04 14:20:00,313.69,313.81,311.79,311.9,7136.0,313.69,313.81,311.79,311.9,7136.0
2024-04-04 14:30:00,311.68,311.71,310.38,311.22,12234.0,311.68,311.71,310.38,311.22,12234.0
2024-04-04 14:40:00,311.03,311.03,309.49,310.25,10168.0,311.03,311.03,309.49,310.25,10168.0
2024-04-04 14:50:00,310.06,310.28,309.03,309.45,9523.0,310.06,310.28,309.03,309.45,9523.0
2024-04-04 15:00:00,309.23,309.23,308.36,308.84,9577.0,309.23,309.23,308.36,308.84,9577.0
2024-04-04 15:10:00,308.77,308.84,307.63,307.75,8614.0,308.77,308.84,307.63,307.75,8614.0
2024-04-04 15:20:00,307.96,308.2,306.68,306.68,6831.0,307.96,308.2,306.68,306.68,6831.0
2024-04-04 15:30:00,306.96,307.25,306.26,306.34,9831.0,306.96,307.25,306.26,306.34,9831.0
2024-04-04 15:40:00,306.63,306.9,306.04,306.87,11224.0,306.63,306.9,306.04,306.87,11224.0
2024-04-04 15:50:00,307.03,307.39,306.36,306.46,65400.0,307.03,307.39,306.36,306.46,65400.0
2024-04-05 09:30:00,309.12,309.12,307.61,307.82,16810.0,309.12,309.12,307.61,307.82,16810.0
2024-04-05 09:40:00,308.17,309.93,308.17,309.92,9505.0,308.17,309.93,308.17,309.92,9505.0
2024-04-05 09:50:00,309.85,310.1,309.5,309.63,10244.0,309.85,310.1,309.5,309.63,10244.0
2024-04-05 10:00:00,309.79,309.81,308.39,309.11,14622.0,309.79,309.81,308.39,309.11,14622.0
2024-04-05 10:10:00,309.06,309.67,308.7,308.7,13771.0,309.06,309.67,308.7,308.7,13771.0
2024-04-05 10:20:00,308.59,308.98,308.03,308.4,14378.0,308.59,308.98,308.03,308.4,14378.0
2024-04-05 10:30:00,308.36,309.0,308.22,308.5,9175.0,308.36,309.0,308.22,308.5,9175.0
2024-04-05 10:40:00,308.5,309.44,308.36,309.44,11470.0,308.5,309.44,308.36,309.44,11470.0
2024-04-05 10:50:00,309.36,310.74,309.36,310.3,10688.0,309.36,310.74,309.36,310.3,10688.0
2024-04-05 11:00:00,310.3,310.81,309.46,310.12,8776.0,310.3,310.81,309.46,310.12,8776.0
2024-04-05 11:10:00,310.13,310.34,309.02,309.67,11345.0,310.13,310.34,309.02,309.67,11345.0
2024-04-05 11:20:00,309.42,310.03,309.4,310.03,7456.0,309.42,310.03,309.4,310.03,7456.0
2024-04-05 11:30:00,310.06,310.23,309.86,310.16,4746.0,310.06,310.23,309.86,310.16,4746.0
2024-04-05 11:40:00,310.24,310.7,310.09,310.35,5482.0,310.24,310.7,310.09,310.35,5482.0
2024-04-05 11:50:00,310.37,310.75,310.05,310.25,18601.0,310.37,310.75,310.05,310.25,18601.0
2024-04-05 12:00:00,310.4,310.63,309.91,309.91,9280.0,310.4,310.63,309.91,309.91,9280.0
2024-04-05 12:10:00,309.93,310.45,309.88,310.24,5022.0,309.93,310.45,309.88,310.24,5022.0
2024-04-05 12:20:00,310.34,310.39,309.68,309.68,4365.0,310.34,310.39,309.68,309.68,4365.0
2024-04-05 12:30:00,309.68,309.88,309.44,309.85,7084.0,309.68,309.88,309.44,309.85,7084.0
2024-04-05 12:40:00,310.1,310.12,309.85,309.88,7009.0,310.1,310.12,309.85,309.88,7009.0
2024-04-05 12:50:00,310.0,310.75,309.49,310.75,38840.0,310.0,310.75,309.49,310.75,38840.0
2024-04-05 13:00:00,310.75,310.75,309.12,309.17,6822.0,310.75,310.75,309.12,309.17,6822.0
2024-04-05 13:10:00,309.34,309.47,308.77,308.83,6682.0,309.34,309.47,308.77,308.83,6682.0
2024-04-05 13:20:00,309.04,309.31,308.94,309.04,3017.0,309.04,309.31,308.94,309.04,3017.0
2024-04-05 13:30:00,309.13,309.71,309.13,309.38,5857.0,309.13,309.71,309.13,309.38,5857.0
2024-04-05 13:40:00,309.36,309.61,308.66,308.73,6167.0,309.36,309.61,308.66,308.73,6167.0
2024-04-05 13:50:00,308.73,308.83,307.42,307.76,4958.0,308.73,308.83,307.42,307.76,4958.0
2024-04-05 14:00:00,307.72,308.65,307.12,308.65,9373.0,307.72,308.65,307.12,308.65,9373.0
2024-04-05 14:10:00,308.5,308.67,308.04,308.16,5468.0,308.5,308.67,308.04,308.16,5468.0
2024-04-05 14:20:00,308.16,308.61,307.61,307.61,6845.0,308.16,308.61,307.61,307.61,6845.0
2024-04-05 14:30:00,307.89,308.33,307.52,308.0,6435.0,307.89,308.33,307.52,308.0,6435.0
2024-04-05 14:40:00,308.25,308.36,307.64,307.74,5656.0,308.25,308.36,307.64,307.74,5656.0
2024-04-05 14:50:00,307.69,307.83,307.2,307.52,6727.0,307.69,307.83,307.2,307.52,6727.0
2024-04-05 15:00:00,307.62,308.37,307.51,307.84,8329.0,307.62,308.37,307.51,307.84,8329.0
2024-04-05 15:10:00,307.87,308.21,307.61,308.1,6365.0,307.87,308.21,307.61,308.1,6365.0
2024-04-05 15:20:00,308.1,308.1,307.46,307.73,10803.0,308.1,308.1,307.46,307.73,10803.0
2024-04-05 15:30:00,307.72,308.34,307.69,307.83,11527.0,307.72,308.34,307.69,307.83,11527.0
2024-04-05 15:40:00,307.84,308.11,307.42,307.61,14043.0,307.84,308.11,307.42,307.61,14043.0
2024-04-05 15:50:00,307.68,308.31,307.54,307.76,60776.0,307.68,308.31,307.54,307.76,60776.0
2024-04-08 09:30:00,309.05,309.51,306.21,306.21,22069.0,309.05,309.51,306.21,306.21,22069.0
2024-04-08 09:40:00,306.31,308.26,306.19,308.26,7718.0,306.31,308.26,306.19,308.26,7718.0
2024-04-08 09:50:00,307.85,308.61,307.2,308.46,6177.0,307.85,308.61,307.2,308.46,6177.0
2024-04-08 10:00:00,308.46,309.1,308.19,309.1,7712.0,308.46,309.1,308.19,309.1,7712.0
2024-04-08 10:10:00,309.11,310.22,308.88,309.36,7869.0,309.11,310.22,308.88,309.36,7869.0
2024-04-08 10:20:00,309.26,310.92,309.26,310.92,9651.0,309.26,310.92,309.26,310.92,9651.0
2024-04-08 10:30:00,311.19,311.73,310.95,310.98,8265.0,311.19,311.73,310.95,310.98,8265.0
2024-04-08 10:40:00,310.98,311.76,310.84,311.56,9087.0,310.98,311.76,310.84,311.56,9087.0
2024-04-08 10:50:00,311.69,312.2,311.56,311.62,10202.0,311.69,312.2,311.56,311.62,10202.0
2024-04-08 11:00:00,311.44,311.44,310.37,310.64,4987.0,311.44,311.44,310.37,310.64,4987.0
2024-04-08 11:10:00,310.42,311.01,310.41,310.81,5310.0,310.42,311.01,310.41,310.81,5310.0
2024-04-08 11:20:00,310.95,311.22,310.63,311.2,11421.0,310.95,311.22,310.63,311.2,11421.0
2024-04-08 11:30:00,310.96,311.21,310.34,310.66,6445.0,310.96,311.21,310.34,310.66,6445.0
2024-04-08 11:40:00,310.5,310.77,310.19,310.19,5202.0,310.5,310.77,310.19,310.19,5202.0
2024-04-08 11:50:00,310.43,310.72,310.0,310.71,7230.0,310.43,310.72,310.0,310.71,7230.0
2024-04-08 12:00:00,310.51,310.54,310.11,310.39,5228.0,310.51,310.54,310.11,310.39,5228.0
2024-04-08 12:10:00,310.42,310.42,309.9,309.9,5218.0,310.42,310.42,309.9,309.9,5218.0
2024-04-08 12:20:00,309.91,310.57,309.42,310.56,6314.0,309.91,310.57,309.42,310.56,6314.0
2024-04-08 12:30:00,310.38,310.75,310.23,310.61,2854.0,310.38,310.75,310.23,310.61,2854.0
2024-04-08 12:40:00,310.71,310.94,310.43,310.47,7219.0,310.71,310.94,310.43,310.47,7219.0
2024-04-08 12:50:00,310.64,311.12,310.64,311.12,3609.0,310.64,311.12,310.64,311.12,3609.0
2024-04-08 13:00:00,311.18,311.23,310.84,311.23,5431.0,311.18,311.23,310.84,311.23,5431.0
2024-04-08 13:10:00,311.05,311.46,311.05,311.25,4500.0,311.05,311.46,311.05,311.25,4500.0
2024-04-08 13:20:00,311.29,311.51,311.06,311.5,5640.0,311.29,311.51,311.06,311.5,5640.0
2024-04-08 13:30:00,311.5,311.51,310.9,311.03,4715.0,311.5,311.51,310.9,311.03,4715.0
2024-04-08 13:40:00,311.12,311.19,310.61,310.82,6293.0,311.12,311.19,310.61,310.82,6293.0
2024-04-08 13:50:00,310.88,311.42,310.87,311.38,2778.0,310.88,311.42,310.87,311.38,2778.0
2024-04-08 14:00:00,311.37,311.51,311.09,311.49,5437.0,311.37,311.51,311.09,311.49,5437.0
2024-04-08 14:10:00,311.54,311.65,311.37,311.38,2411.0,311.54,311.65,311.37,311.38,2411.0
2024-04-08 14:20:00,311.44,311.45,310.72,311.29,7539.0,311.44,311.45,310.72,311.29,7539.0
2024-04-08 14:30:00,311.25,311.26,310.7,310.8,3010.0,311.25,311.26,310.7,310.8,3010.0
2024-04-08 14:40:00,310.67,310.77,310.26,310.62,7275.0,310.67,310.77,310.26,310.62,7275.0
2024-04-08 14:50:00,310.52,310.96,310.47,310.81,6461.0,310.52,310.96,310.47,310.81,6461.0
2024-04-08 15:00:00,310.84,310.89,310.46,310.48,3635.0,310.84,310.89,310.46,310.48,3635.0
2024-04-08 15:10:00,310.57,310.88,310.48,310.86,11749.0,310.57,310.88,310.48,310.86,11749.0
2024-04-08 15:20:00,310.88,311.38,310.79,311.34,5663.0,310.88,311.38,310.79,311.34,5663.0
2024-04-08 15:30:00,311.27,311.76,311.23,311.3,13465.0,311.27,311.76,311.23,311.3,13465.0
2024-04-08 15:40:00,311.3,311.46,310.88,311.3,12122.0,311.3,311.46,310.88,311.3,12122.0
2024-04-08 15:50:00,311.16,311.3,310.61,311.23,49472.0,311.16,311.3,310.61,311.23,49472.0
2024-04-09 09:30:00,312.74,313.45,311.21,312.0,36951.0,312.74,313.45,311.21,312.0,36951.0
2024-04-09 09:40:00,312.17,312.51,311.57,311.57,7552.0,312.17,312.51,311.57,311.57,7552.0
2024-04-09 09:50:00,311.72,311.75,310.95,311.23,9211.0,311.72,311.75,310.95,311.23,9211.0
2024-04-09 10:00:00,311.07,311.16,309.47,309.59,12417.0,311.07,311.16,309.47,309.59,12417.0
2024-04-09 10:10:00,309.47,310.28,309.3,309.64,7699.0,309.47,310.28,309.3,309.64,7699.0
2024-04-09 10:20:00,309.69,309.87,307.86,308.15,7663.0,309.69,309.87,307.86,308.15,7663.0
2024-04-09 10:30:00,308.0,308.0,306.5,306.53,19755.0,308.0,308.0,306.5,306.53,19755.0
2024-04-09 10:40:00,306.61,306.82,305.04,305.1,19960.0,306.61,306.82,305.04,305.1,19960.0
2024-04-09 10:50:00,305.16,307.09,305.12,307.03,5914.0,305.16,307.09,305.12,307.03,5914.0
2024-04-09 11:00:00,306.89,307.7,306.68,307.34,6976.0,306.89,307.7,306.68,307.34,6976.0
2024-04-09 11:10:00,307.31,308.35,307.2,308.35,7639.0,307.31,308.35,307.2,308.35,7639.0
2024-04-09 11:20:00,308.37,308.81,307.93,307.98,8916.0,308.37,308.81,307.93,307.98,8916.0
2024-04-09 11:30:00,308.17,308.39,307.61,307.88,9495.0,308.17,308.39,307.61,307.88,9495.0
2024-04-09 11:40:00,308.01,308.92,307.88,308.88,10192.0,308.01,308.92,307.88,308.88,10192.0
2024-04-09 11:50:00,308.88,308.93,308.43,308.71,7484.0,308.88,308.93,308.43,308.71,7484.0
2024-04-09 12:00:00,308.48,308.9,308.32,308.68,5617.0,308.48,308.9,308.32,308.68,5617.0
2024-04-09 12:10:00,308.5,309.26,308.44,309.25,14162.0,308.5,309.26,308.44,309.25,14162.0
2024-04-09 12:20:00,309.27,309.65,308.91,309.03,12747.0,309.27,309.65,308.91,309.03,12747.0
2024-04-09 12:30:00,309.13,309.43,309.11,309.31,6210.0,309.13,309.43,309.11,309.31,6210.0
2024-04-09 12:40:00,309.22,309.36,308.84,308.86,13112.0,309.22,309.36,308.84,308.86,13112.0
2024-04-09 12:50:00,308.99,309.0,308.34,308.54,12583.0,308.99,309.0,308.34,308.54,12583.0
2024-04-09 13:00:00,308.55,309.33,308.5,309.28,8260.0,308.55,309.33,308.5,309.28,8260.0
2024-04-09 13:10:00,309.29,309.46,308.52,308.69,4125.0,309.29,309.46,308.52,308.69,4125.0
2024-04-09 13:20:00,308.67,308.85,307.62,308.2,39246.0,308.67,308.85,307.62,308.2,39246.0
2024-04-09 13:30:00,308.19,308.6,308.08,308.47,12522.0,308.19,308.6,308.08,308.47,12522.0
2024-04-09 13:40:00,308.34,308.34,307.86,308.19,9174.0,308.34,308.34,307.86,308.19,9174.0
2024-04-09 13:50:00,308.25,308.39,308.02,308.03,6097.0,308.25,308.39,308.02,308.03,6097.0
2024-04-09 14:00:00,308.11,308.44,307.82,308.44,7183.0,308.11,308.44,307.82,308.44,7183.0
2024-04-09 14:10:00,308.62,308.76,308.31,308.76,3700.0,308.62,308.76,308.31,308.76,3700.0
2024-04-09 14:20:00,308.86,309.01,308.61,308.88,5638.0,308.86,309.01,308.61,308.88,5638.0
2024-04-09 14:30:00,308.84,309.13,308.68,308.68,9979.0,308.84,309.13,308.68,308.68,9979.0
2024-04-09 14:40:00,308.74,309.32,308.59,308.59,7219.0,308.74,309.32,308.59,308.59,7219.0
2024-04-09 14:50:00,308.52,309.0,308.51,308.78,5598.0,308.52,309.0,308.51,308.78,5598.0
2024-04-09 15:00:00,308.5,308.64,307.86,308.06,14214.0,308.5,308.64,307.86,308.06,14214.0
2024-04-09 15:10:00,308.08,308.78,307.9,308.66,17906.0,308.08,308.78,307.9,308.66,17906.0
2024-04-09 15:20:00,308.69,310.66,308.69,310.66,6366.0,308.69,310.66,308.69,310.66,6366.0
2024-04-09 15:30:00,310.57,310.81,310.14,310.2,15185.0,310.57,310.81,310.14,310.2,15185.0
2024-04-09 15:40:00,309.98,310.34,309.81,310.21,22162.0,309.98,310.34,309.81,310.21,22162.0
2024-04-09 15:50:00,310.3,311.8,309.88,311.59,99860.0,310.3,311.8,309.88,311.59,99860.0
2024-04-10 09:30:00,305.55,307.38,305.15,307.18,25046.0,305.55,307.38,305.15,307.18,25046.0
2024-04-10 09:40:00,307.25,307.44,305.25,306.16,21198.0,307.25,307.44,305.25,306.16,21198.0
2024-04-10 09:50:00,305.92,307.35,305.78,306.37,10785.0,305.92,307.35,305.78,306.37,10785.0
2024-04-10 10:00:00,306.5,307.08,305.52,306.28,14258.0,306.5,307.08,305.52,306.28,14258.0
2024-04-10 10:10:00,306.36,306.39,305.43,306.37,11272.0,306.36,306.39,305.43,306.37,11272.0
2024-04-10 10:20:00,306.18,306.24,305.3,305.56,18655.0,306.18,306.24,305.3,305.56,18655.0
2024-04-10 10:30:00,305.93,306.5,305.5,306.5,7267.0,305.93,306.5,305.5,306.5,7267.0
2024-04-10 10:40:00,306.23,306.39,305.51,305.69,10653.0,306.23,306.39,305.51,305.69,10653.0
2024-04-10 10:50:00,305.69,306.0,304.82,305.39,18439.0,305.69,306.0,304.82,305.39,18439.0
2024-04-10 11:00:00,305.26,305.27,304.74,304.94,4414.0,305.26,305.27,304.74,304.94,4414.0
2024-04-10 11:10:00,304.95,305.11,304.5,305.02,6851.0,304.95,305.11,304.5,305.02,6851.0
2024-04-10 11:20:00,304.99,305.3,304.98,305.19,3028.0,304.99,305.3,304.98,305.19,3028.0
2024-04-10 11:30:00,305.4,305.46,304.87,305.06,5783.0,305.4,305.46,304.87,305.06,5783.0
2024-04-10 11:40:00,304.87,305.29,304.73,305.18,9212.0,304.87,305.29,304.73,305.18,9212.0
2024-04-10 11:50:00,305.18,305.41,304.86,305.02,3521.0,305.18,305.41,304.86,305.02,3521.0
2024-04-10 12:00:00,305.0,305.52,304.84,305.01,4877.0,305.0,305.52,304.84,305.01,4877.0
2024-04-10 12:10:00,305.14,305.14,303.83,304.16,12502.0,305.14,305.14,303.83,304.16,12502.0
2024-04-10 12:20:00,303.88,304.15,303.6,304.14,11450.0,303.88,304.15,303.6,304.14,11450.0
2024-04-10 12:30:00,304.18,304.63,304.16,304.53,7339.0,304.18,304.63,304.16,304.53,7339.0
2024-04-10 12:40:00,304.49,304.49,303.98,304.36,6633.0,304.49,304.49,303.98,304.36,6633.0
2024-04-10 12:50:00,304.4,305.3,304.35,305.24,6606.0,304.4,305.3,304.35,305.24,6606.0
2024-04-10 13:00:00,305.32,305.4,303.93,304.07,5962.0,305.32,305.4,303.93,304.07,5962.0
2024-04-10 13:10:00,304.07,305.1,304.07,304.92,3736.0,304.07,305.1,304.07,304.92,3736.0
2024-04-10 13:20:00,305.09,305.94,305.0,305.0,12615.0,305.09,305.94,305.0,305.0,12615.0
2024-04-10 13:30:00,304.9,305.09,303.76,303.81,6191.0,304.9,305.09,303.76,303.81,6191.0
2024-04-10 13:40:00,303.82,304.14,303.65,304.14,3944.0,303.82,304.14,303.65,304.14,3944.0
2024-04-10 13:50:00,304.17,305.07,303.72,304.02,5196.0,304.17,305.07,303.72,304.02,5196.0
2024-04-10 14:00:00,304.14,304.42,303.73,304.01,3515.0,304.14,304.42,303.73,304.01,3515.0
2024-04-10 14:10:00,304.12,304.39,303.42,303.55,7211.0,304.12,304.39,303.42,303.55,7211.0
2024-04-10 14:20:00,303.69,303.9,303.01,303.19,10346.0,303.69,303.9,303.01,303.19,10346.0
2024-04-10 14:30:00,303.35,303.71,303.11,303.57,6283.0,303.35,303.71,303.11,303.57,6283.0
2024-04-10 14:40:00,303.69,304.07,303.55,303.93,3061.0,303.69,304.07,303.55,303.93,3061.0
2024-04-10 14:50:00,303.92,304.24,303.86,303.94,18643.0,303.92,304.24,303.86,303.94,18643.0
2024-04-10 15:00:00,304.03,304.33,303.81,304.19,6316.0,304.03,304.33,303.81,304.19,6316.0
2024-04-10 15:10:00,304.1,304.9,303.99,304.76,7089.0,304.1,304.9,303.99,304.76,7089.0
2024-04-10 15:20:00,304.7,305.38,304.66,304.66,7570.0,304.7,305.38,304.66,304.66,7570.0
2024-04-10 15:30:00,304.47,304.47,303.96,304.06,15778.0,304.47,304.47,303.96,304.06,15778.0
2024-04-10 15:40:00,304.09,305.17,304.07,305.07,14394.0,304.09,305.17,304.07,305.07,14394.0
2024-04-10 15:50:00,305.08,305.14,304.31,304.35,76865.0,305.08,305.14,304.31,304.35,76865.0
2024-04-11 09:30:00,304.61,305.67,304.39,305.42,19382.0,304.61,305.67,304.39,305.42,19382.0
2024-04-11 09:40:00,304.89,305.37,304.45,305.05,14699.0,304.89,305.37,304.45,305.05,14699.0
2024-04-11 09:50:00,304.94,305.23,304.5,305.1,26249.0,304.94,305.23,304.5,305.1,26249.0
2024-04-11 10:00:00,305.1,305.13,304.2,304.82,33184.0,305.1,305.13,304.2,304.82,33184.0
2024-04-11 10:10:00,304.78,304.79,304.0,304.31,24531.0,304.78,304.79,304.0,304.31,24531.0
2024-04-11 10:20:00,304.25,305.0,304.22,305.0,26082.0,304.25,305.0,304.22,305.0,26082.0
2024-04-11 10:30:00,304.78,305.38,304.51,305.13,13958.0,304.78,305.38,304.51,305.13,13958.0
2024-04-11 10:40:00,304.86,305.42,304.77,304.77,13130.0,304.86,305.42,304.77,304.77,13130.0
2024-04-11 10:50:00,304.86,305.0,303.96,304.34,37015.0,304.86,305.0,303.96,304.34,37015.0
2024-04-11 11:00:00,304.43,304.85,304.21,304.75,20012.0,304.43,304.85,304.21,304.75,20012.0
2024-04-11 11:10:00,304.77,305.14,304.58,304.84,8384.0,304.77,305.14,304.58,304.84,8384.0
2024-04-11 11:20:00,304.95,305.3,304.65,304.98,18303.0,304.95,305.3,304.65,304.98,18303.0
2024-04-11 11:30:00,304.99,305.31,304.87,305.05,8804.0,304.99,305.31,304.87,305.05,8804.0
2024-04-11 11:40:00,305.24,305.61,305.07,305.46,5655.0,305.24,305.61,305.07,305.46,5655.0
2024-04-11 11:50:00,305.54,305.97,304.93,305.87,11331.0,305.54,305.97,304.93,305.87,11331.0
2024-04-11 12:00:00,305.76,306.14,305.51,305.6,6135.0,305.76,306.14,305.51,305.6,6135.0
2024-04-11 12:10:00,305.43,305.67,305.28,305.5,11780.0,305.43,305.67,305.28,305.5,11780.0
2024-04-11 12:20:00,305.5,305.58,304.87,305.0,14313.0,305.5,305.58,304.87,305.0,14313.0
2024-04-11 12:30:00,304.91,305.13,304.65,304.78,6978.0,304.91,305.13,304.65,304.78,6978.0
2024-04-11 12:40:00,304.78,305.14,304.63,305.09,7965.0,304.78,305.14,304.63,305.09,7965.0
2024-04-11 12:50:00,305.06,305.21,304.99,305.0,7517.0,305.06,305.21,304.99,305.0,7517.0
2024-04-11 13:00:00,305.0,306.64,304.72,306.33,12928.0,305.0,306.64,304.72,306.33,12928.0
2024-04-11 13:10:00,306.5,306.87,306.22,306.87,7209.0,306.5,306.87,306.22,306.87,7209.0
2024-04-11 13:20:00,306.8,307.14,306.53,307.1,5148.0,306.8,307.14,306.53,307.1,5148.0
2024-04-11 13:30:00,307.12,307.25,306.8,307.0,4575.0,307.12,307.25,306.8,307.0,4575.0
2024-04-11 13:40:00,307.0,307.79,306.95,307.61,5735.0,307.0,307.79,306.95,307.61,5735.0
2024-04-11 13:50:00,307.63,308.0,307.49,307.96,2769.0,307.63,308.0,307.49,307.96,2769.0
2024-04-11 14:00:00,308.05,308.99,307.95,308.99,7362.0,308.05,308.99,307.95,308.99,7362.0
2024-04-11 14:10:00,308.81,309.18,308.58,308.96,7778.0,308.81,309.18,308.58,308.96,7778.0
2024-04-11 14:20:00,308.87,309.72,308.77,309.72,7703.0,308.87,309.72,308.77,309.72,7703.0
2024-04-11 14:30:00,309.75,309.99,309.5,309.99,10755.0,309.75,309.99,309.5,309.99,10755.0
2024-04-11 14:40:00,309.99,310.03,309.16,309.24,8825.0,309.99,310.03,309.16,309.24,8825.0
2024-04-11 14:50:00,309.2,309.6,308.97,309.58,9679.0,309.2,309.6,308.97,309.58,9679.0
2024-04-11 15:00:00,309.54,310.11,309.42,309.75,16336.0,309.54,310.11,309.42,309.75,16336.0
2024-04-11 15:10:00,309.83,310.31,309.83,310.04,19677.0,309.83,310.31,309.83,310.04,19677.0
2024-04-11 15:20:00,310.09,310.45,309.76,310.44,13920.0,310.09,310.45,309.76,310.44,13920.0
2024-04-11 15:30:00,310.42,310.77,310.06,310.77,15277.0,310.42,310.77,310.06,310.77,15277.0
2024-04-11 15:40:00,310.77,310.77,310.18,310.32,25334.0,310.77,310.77,310.18,310.32,25334.0
2024-04-11 15:50:00,310.27,310.68,309.92,309.93,75654.0,310.27,310.68,309.92,309.93,75654.0
2024-04-12 09:30:00,305.55,306.49,304.77,305.01,22883.0,305.55,306.49,304.77,305.01,22883.0
2024-04-12 09:40:00,305.13,306.45,304.93,306.15,9783.0,305.13,306.45,304.93,306.15,9783.0
2024-04-12 09:50:00,306.25,306.89,306.24,306.79,15923.0,306.25,306.89,306.24,306.79,15923.0
2024-04-12 10:00:00,306.21,306.54,305.5,305.77,6744.0,306.21,306.54,305.5,305.77,6744.0
2024-04-12 10:10:00,306.06,306.18,305.4,306.06,5234.0,306.06,306.18,305.4,306.06,5234.0
2024-04-12 10:20:00,306.08,306.37,305.74,305.81,5515.0,306.08,306.37,305.74,305.81,5515.0
2024-04-12 10:30:00,306.02,306.43,304.76,305.12,6004.0,306.02,306.43,304.76,305.12,6004.0
2024-04-12 10:40:00,305.02,305.13,304.61,304.71,4385.0,305.02,305.13,304.61,304.71,4385.0
2024-04-12 10:50:00,304.56,305.15,304.44,304.68,9980.0,304.56,305.15,304.44,304.68,9980.0
2024-04-12 11:00:00,304.71,305.52,304.71,305.0,14670.0,304.71,305.52,304.71,305.0,14670.0
2024-04-12 11:10:00,304.94,305.5,304.83,305.44,5211.0,304.94,305.5,304.83,305.44,5211.0
2024-04-12 11:20:00,305.44,306.07,305.33,306.03,7820.0,305.44,306.07,305.33,306.03,7820.0
2024-04-12 11:30:00,306.0,306.87,305.87,306.18,6360.0,306.0,306.87,305.87,306.18,6360.0
2024-04-12 11:40:00,306.49,306.78,306.0,306.61,4935.0,306.49,306.78,306.0,306.61,4935.0
2024-04-12 11:50:00,306.75,306.75,306.3,306.45,6610.0,306.75,306.75,306.3,306.45,6610.0
2024-04-12 12:00:00,306.5,306.56,306.01,306.47,6876.0,306.5,306.56,306.01,306.47,6876.0
2024-04-12 12:10:00,306.46,306.66,305.77,305.9,23814.0,306.46,306.66,305.77,305.9,23814.0
2024-04-12 12:20:00,305.75,306.49,305.68,306.09,6518.0,305.75,306.49,305.68,306.09,6518.0
2024-04-12 12:30:00,305.88,306.21,304.65,304.94,19133.0,305.88,306.21,304.65,304.94,19133.0
2024-04-12 12:40:00,305.02,305.15,304.48,304.81,8869.0,305.02,305.15,304.48,304.81,8869.0
2024-04-12 12:50:00,304.9,305.41,304.77,305.25,4715.0,304.9,305.41,304.77,305.25,4715.0
2024-04-12 13:00:00,305.35,305.63,305.01,305.14,4952.0,305.35,305.63,305.01,305.14,4952.0
2024-04-12 13:10:00,305.43,305.91,305.43,305.44,4674.0,305.43,305.91,305.43,305.44,4674.0
2024-04-12 13:20:00,305.5,305.5,304.61,304.82,9546.0,305.5,305.5,304.61,304.82,9546.0
2024-04-12 13:30:00,304.73,304.78,304.56,304.67,5414.0,304.73,304.78,304.56,304.67,5414.0
2024-04-12 13:40:00,304.81,305.82,304.81,305.6,4431.0,304.81,305.82,304.81,305.6,4431.0
2024-04-12 13:50:00,305.69,305.69,304.8,304.85,5158.0,305.69,305.69,304.8,304.85,5158.0
2024-04-12 14:00:00,304.61,305.18,304.56,305.0,5624.0,304.61,305.18,304.56,305.0,5624.0
2024-04-12 14:10:00,305.0,305.52,304.87,305.19,6985.0,305.0,305.52,304.87,305.19,6985.0
2024-04-12 14:20:00,305.38,305.39,304.82,305.18,5802.0,305.38,305.39,304.82,305.18,5802.0
2024-04-12 14:30:00,305.22,305.22,304.62,304.7,7045.0,305.22,305.22,304.62,304.7,7045.0
2024-04-12 14:40:00,304.61,305.17,304.26,304.38,5687.0,304.61,305.17,304.26,304.38,5687.0
2024-04-12 14:50:00,304.31,304.91,304.3,304.5,6591.0,304.31,304.91,304.3,304.5,6591.0
2024-04-12 15:00:00,304.42,304.8,304.33,304.44,8431.0,304.42,304.8,304.33,304.44,8431.0
2024-04-12 15:10:00,304.41,304.7,304.01,304.14,8158.0,304.41,304.7,304.01,304.14,8158.0
2024-04-12 15:20:00,304.34,304.59,304.12,304.42,7805.0,304.34,304.59,304.12,304.42,7805.0
2024-04-12 15:30:00,304.45,305.0,304.44,304.44,16554.0,304.45,305.0,304.44,304.44,16554.0
2024-04-12 15:40:00,304.6,305.88,304.59,305.5,16621.0,304.6,305.88,304.59,305.5,16621.0
2024-04-12 15:50:00,305.66,306.05,305.31,306.05,42943.0,305.66,306.05,305.31,306.05,42943.0
2024-04-15 09:30:00,310.5,310.73,306.64,308.57,29630.0,310.5,310.73,306.64,308.57,29630.0
2024-04-15 09:40:00,308.78,309.77,308.26,308.56,18140.0,308.78,309.77,308.26,308.56,18140.0
2024-04-15 09:50:00,308.8,309.22,308.24,309.22,12175.0,308.8,309.22,308.24,309.22,12175.0
2024-04-15 10:00:00,308.97,309.79,307.97,308.09,16687.0,308.97,309.79,307.97,308.09,16687.0
2024-04-15 10:10:00,307.87,308.64,307.21,308.39,17915.0,307.87,308.64,307.21,308.39,17915.0
2024-04-15 10:20:00,307.93,307.93,306.89,307.02,7114.0,307.93,307.93,306.89,307.02,7114.0
2024-04-15 10:30:00,307.12,307.57,306.46,306.68,10043.0,307.12,307.57,306.46,306.68,10043.0
2024-04-15 10:40:00,306.81,307.35,306.42,307.15,7719.0,306.81,307.35,306.42,307.15,7719.0
2024-04-15 10:50:00,307.16,307.29,306.59,306.62,7536.0,307.16,307.29,306.59,306.62,7536.0
2024-04-15 11:00:00,306.52,307.08,306.3,306.41,12013.0,306.52,307.08,306.3,306.41,12013.0
2024-04-15 11:10:00,306.44,306.84,306.34,306.68,4757.0,306.44,306.84,306.34,306.68,4757.0
2024-04-15 11:20:00,306.6,307.04,306.47,307.04,2510.0,306.6,307.04,306.47,307.04,2510.0
2024-04-15 11:30:00,306.94,307.29,306.7,307.25,3263.0,306.94,307.29,306.7,307.25,3263.0
2024-04-15 11:40:00,307.19,307.19,306.58,306.76,8752.0,307.19,307.19,306.58,306.76,8752.0
2024-04-15 11:50:00,306.54,307.35,306.53,307.21,7514.0,306.54,307.35,306.53,307.21,7514.0
2024-04-15 12:00:00,307.25,307.6,307.18,307.43,5120.0,307.25,307.6,307.18,307.43,5120.0
2024-04-15 12:10:00,307.73,307.73,306.58,306.58,10207.0,307.73,307.73,306.58,306.58,10207.0
2024-04-15 12:20:00,306.6,306.6,305.78,305.86,6857.0,306.6,306.6,305.78,305.86,6857.0
2024-04-15 12:30:00,305.89,305.89,305.2,305.24,5075.0,305.89,305.89,305.2,305.24,5075.0
2024-04-15 12:40:00,305.37,305.65,305.18,305.5,4955.0,305.37,305.65,305.18,305.5,4955.0
2024-04-15 12:50:00,305.49,305.78,305.38,305.72,9310.0,305.49,305.78,305.38,305.72,9310.0
2024-04-15 13:00:00,305.72,305.88,305.3,305.88,6477.0,305.72,305.88,305.3,305.88,6477.0
2024-04-15 13:10:00,305.56,305.56,304.33,304.34,23070.0,305.56,305.56,304.33,304.34,23070.0
2024-04-15 13:20:00,304.28,304.41,302.19,302.47,10578.0,304.28,304.41,302.19,302.47,10578.0
2024-04-15 13:30:00,302.22,302.23,300.9,301.01,24969.0,302.22,302.23,300.9,301.01,24969.0
2024-04-15 13:40:00,300.77,301.35,300.59,300.86,13854.0,300.77,301.35,300.59,300.86,13854.0
2024-04-15 13:50:00,300.83,301.25,300.34,300.78,8326.0,300.83,301.25,300.34,300.78,8326.0
2024-04-15 14:00:00,300.87,301.03,300.43,300.69,8579.0,300.87,301.03,300.43,300.69,8579.0
2024-04-15 14:10:00,300.65,300.68,299.87,300.11,11240.0,300.65,300.68,299.87,300.11,11240.0
2024-04-15 14:20:00,300.09,300.88,299.91,300.78,8240.0,300.09,300.88,299.91,300.78,8240.0
2024-04-15 14:30:00,300.47,301.07,300.31,300.69,6774.0,300.47,301.07,300.31,300.69,6774.0
2024-04-15 14:40:00,300.92,300.92,300.33,300.47,3646.0,300.92,300.92,300.33,300.47,3646.0
2024-04-15 14:50:00,300.31,300.68,299.98,300.38,5466.0,300.31,300.68,299.98,300.38,5466.0
2024-04-15 15:00:00,300.35,300.53,299.82,300.23,10108.0,300.35,300.53,299.82,300.23,10108.0
2024-04-15 15:10:00,300.23,300.45,299.68,299.76,8421.0,300.23,300.45,299.68,299.76,8421.0
2024-04-15 15:20:00,299.84,300.59,299.84,300.19,12294.0,299.84,300.59,299.84,300.19,12294.0
2024-04-15 15:30:00,300.16,301.05,300.16,300.93,32025.0,300.16,301.05,300.16,300.93,32025.0
2024-04-15 15:40:00,300.93,301.83,300.53,301.81,34291.0,300.93,301.83,300.53,301.81,34291.0
2024-04-15 15:50:00,301.71,302.27,301.16,301.45,72697.0,301.71,302.27,301.16,301.45,72697.0
2024-04-16 09:30:00,299.01,299.81,297.21,298.28,83825.0,299.01,299.81,297.21,298.28,83825.0
2024-04-16 09:40:00,298.22,298.84,296.57,297.19,22628.0,298.22,298.84,296.57,297.19,22628.0
2024-04-16 09:50:00,297.04,298.93,297.0,298.38,17392.0,297.04,298.93,297.0,298.38,17392.0
2024-04-16 10:00:00,298.54,298.87,297.74,298.27,23410.0,298.54,298.87,297.74,298.27,23410.0
2024-04-16 10:10:00,298.07,298.4,297.28,298.31,13093.0,298.07,298.4,297.28,298.31,13093.0
2024-04-16 10:20:00,298.31,298.57,297.63,297.63,22229.0,298.31,298.57,297.63,297.63,22229.0
2024-04-16 10:30:00,297.61,297.87,297.29,297.63,25782.0,297.61,297.87,297.29,297.63,25782.0
2024-04-16 10:40:00,297.87,298.31,297.21,297.99,34740.0,297.87,298.31,297.21,297.99,34740.0
2024-04-16 10:50:00,297.91,298.15,297.52,297.63,26240.0,297.91,298.15,297.52,297.63,26240.0
2024-04-16 11:00:00,297.61,299.23,297.41,299.15,24147.0,297.61,299.23,297.41,299.15,24147.0
2024-04-16 11:10:00,299.15,299.8,298.91,299.63,14557.0,299.15,299.8,298.91,299.63,14557.0
2024-04-16 11:20:00,299.49,300.5,299.49,299.98,16128.0,299.49,300.5,299.49,299.98,16128.0
2024-04-16 11:30:00,300.08,300.08,299.26,299.35,8627.0,300.08,300.08,299.26,299.35,8627.0
2024-04-16 11:40:00,299.36,299.96,299.29,299.75,6436.0,299.36,299.96,299.29,299.75,6436.0
2024-04-16 11:50:00,299.65,300.65,299.65,299.97,19098.0,299.65,300.65,299.65,299.97,19098.0
2024-04-16 12:00:00,299.86,299.97,298.95,299.74,14792.0,299.86,299.97,298.95,299.74,14792.0
2024-04-16 12:10:00,299.9,300.28,299.79,300.06,10335.0,299.9,300.28,299.79,300.06,10335.0
2024-04-16 12:20:00,300.0,300.43,299.91,299.97,11792.0,300.0,300.43,299.91,299.97,11792.0
2024-04-16 12:30:00,300.06,300.2,299.8,300.03,8968.0,300.06,300.2,299.8,300.03,8968.0
2024-04-16 12:40:00,300.05,300.38,299.92,300.38,8417.0,300.05,300.38,299.92,300.38,8417.0
2024-04-16 12:50:00,300.25,300.59,300.02,300.37,10819.0,300.25,300.59,300.02,300.37,10819.0
2024-04-16 13:00:00,300.0,300.15,299.67,300.15,10406.0,300.0,300.15,299.67,300.15,10406.0
2024-04-16 13:10:00,299.95,300.08,299.5,300.08,8179.0,299.95,300.08,299.5,300.08,8179.0
2024-04-16 13:20:00,300.03,300.58,299.83,299.83,8600.0,300.03,300.58,299.83,299.83,8600.0
2024-04-16 13:30:00,299.96,300.58,298.82,299.86,18512.0,299.96,300.58,298.82,299.86,18512.0
2024-04-16 13:40:00,300.2,300.74,299.35,299.35,5740.0,300.2,300.74,299.35,299.35,5740.0
2024-04-16 13:50:00,299.5,300.16,299.09,300.16,6263.0,299.5,300.16,299.09,300.16,6263.0
2024-04-16 14:00:00,300.09,302.04,299.8,302.04,8498.0,300.09,302.04,299.8,302.04,8498.0
2024-04-16 14:10:00,302.01,302.01,299.98,299.99,8844.0,302.01,302.01,299.98,299.99,8844.0
2024-04-16 14:20:00,299.78,300.44,299.37,300.02,14976.0,299.78,300.44,299.37,300.02,14976.0
2024-04-16 14:30:00,299.93,301.01,299.84,300.67,14469.0,299.93,301.01,299.84,300.67,14469.0
2024-04-16 14:40:00,300.85,301.0,300.55,300.75,6853.0,300.85,301.0,300.55,300.75,6853.0
2024-04-16 14:50:00,300.63,301.53,300.63,301.25,10576.0,300.63,301.53,300.63,301.25,10576.0
2024-04-16 15:00:00,301.37,301.48,300.85,301.19,11382.0,301.37,301.48,300.85,301.19,11382.0
2024-04-16 15:10:00,301.02,301.48,300.93,301.21,23528.0,301.02,301.48,300.93,301.21,23528.0
2024-04-16 15:20:00,301.3,301.97,301.15,301.74,16966.0,301.3,301.97,301.15,301.74,16966.0
2024-04-16 15:30:00,301.76,301.77,300.91,301.23,22288.0,301.76,301.77,300.91,301.23,22288.0
2024-04-16 15:40:00,301.23,301.49,300.37,301.29,32020.0,301.23,301.49,300.37,301.29,32020.0
2024-04-16 15:50:00,301.25,301.4,300.14,300.97,145848.0,301.25,301.4,300.14,300.97,145848.0
2024-04-17 09:30:00,300.81,302.46,300.76,302.3,37793.0,300.81,302.46,300.76,302.3,37793.0
2024-04-17 09:40:00,302.31,303.63,301.97,301.98,21896.0,302.31,303.63,301.97,301.98,21896.0
2024-04-17 09:50:00,302.02,302.02,301.19,301.22,18070.0,302.02,302.02,301.19,301.22,18070.0
2024-04-17 10:00:00,301.59,301.6,300.29,300.52,32191.0,301.59,301.6,300.29,300.52,32191.0
2024-04-17 10:10:00,300.75,300.75,298.87,298.88,11317.0,300.75,300.75,298.87,298.88,11317.0
2024-04-17 10:20:00,299.04,299.06,297.96,298.78,18785.0,299.04,299.06,297.96,298.78,18785.0
2024-04-17 10:30:00,298.97,299.2,298.1,298.34,9212.0,298.97,299.2,298.1,298.34,9212.0
2024-04-17 10:40:00,298.21,299.13,298.2,298.9,13809.0,298.21,299.13,298.2,298.9,13809.0
2024-04-17 10:50:00,299.17,299.33,297.4,298.29,11460.0,299.17,299.33,297.4,298.29,11460.0
2024-04-17 11:00:00,298.35,299.0,297.91,298.19,10096.0,298.35,299.0,297.91,298.19,10096.0
2024-04-17 11:10:00,298.22,298.22,297.39,297.44,8949.0,298.22,298.22,297.39,297.44,8949.0
2024-04-17 11:20:00,297.35,297.94,297.27,297.38,5985.0,297.35,297.94,297.27,297.38,5985.0
2024-04-17 11:30:00,297.04,297.04,296.18,296.25,3519.0,297.04,297.04,296.18,296.25,3519.0
2024-04-17 11:40:00,296.25,296.82,296.16,296.4,5935.0,296.25,296.82,296.16,296.4,5935.0
2024-04-17 11:50:00,296.52,296.69,296.07,296.19,3909.0,296.52,296.69,296.07,296.19,3909.0
2024-04-17 12:00:00,296.0,296.22,294.67,295.16,12621.0,296.0,296.22,294.67,295.16,12621.0
2024-04-17 12:10:00,295.19,296.02,295.19,295.65,9127.0,295.19,296.02,295.19,295.65,9127.0
2024-04-17 12:20:00,295.5,295.85,295.02,295.29,7551.0,295.5,295.85,295.02,295.29,7551.0
2024-04-17 12:30:00,295.15,295.31,294.81,295.06,7687.0,295.15,295.31,294.81,295.06,7687.0
2024-04-17 12:40:00,294.94,295.29,294.29,294.89,10513.0,294.94,295.29,294.29,294.89,10513.0
2024-04-17 12:50:00,294.73,295.0,294.5,294.69,3004.0,294.73,295.0,294.5,294.69,3004.0
2024-04-17 13:00:00,294.41,295.34,294.37,295.14,10545.0,294.41,295.34,294.37,295.14,10545.0
2024-04-17 13:10:00,295.14,295.8,295.13,295.8,6195.0,295.14,295.8,295.13,295.8,6195.0
2024-04-17 13:20:00,295.76,296.09,295.44,295.58,5404.0,295.76,296.09,295.44,295.58,5404.0
2024-04-17 13:30:00,295.71,295.86,295.45,295.6,5666.0,295.71,295.86,295.45,295.6,5666.0
2024-04-17 13:40:00,295.52,295.86,295.08,295.86,5952.0,295.52,295.86,295.08,295.86,5952.0
2024-04-17 13:50:00,295.86,296.17,295.28,296.08,19972.0,295.86,296.17,295.28,296.08,19972.0
2024-04-17 14:00:00,295.95,296.15,295.58,295.59,5481.0,295.95,296.15,295.58,295.59,5481.0
2024-04-17 14:10:00,295.63,295.66,294.85,295.18,8062.0,295.63,295.66,294.85,295.18,8062.0
2024-04-17 14:20:00,295.14,295.43,294.99,295.06,4178.0,295.14,295.43,294.99,295.06,4178.0
2024-04-17 14:30:00,294.99,295.35,294.5,294.82,8609.0,294.99,295.35,294.5,294.82,8609.0
2024-04-17 14:40:00,295.1,296.59,295.1,295.94,6036.0,295.1,296.59,295.1,295.94,6036.0
2024-04-17 14:50:00,296.22,296.26,294.62,294.69,6426.0,296.22,296.26,294.62,294.69,6426.0
2024-04-17 15:00:00,294.48,294.95,294.47,294.5,6016.0,294.48,294.95,294.47,294.5,6016.0
2024-04-17 15:10:00,294.67,294.83,294.12,294.69,6783.0,294.67,294.83,294.12,294.69,6783.0
2024-04-17 15:20:00,294.76,294.8,293.98,293.98,9989.0,294.76,294.8,293.98,293.98,9989.0
2024-04-17 15:30:00,293.96,294.39,293.71,294.01,13392.0,293.96,294.39,293.71,294.01,13392.0
2024-04-17 15:40:00,293.97,295.35,293.97,295.13,11259.0,293.97,295.35,293.97,295.13,11259.0
2024-04-17 15:50:00,295.27,295.32,293.6,293.62,55352.0,295.27,295.32,293.6,293.62,55352.0
2024-04-18 09:30:00,295.05,296.16,290.54,290.98,33852.0,295.05,296.16,290.54,290.98,33852.0
2024-04-18 09:40:00,291.09,292.95,290.96,292.75,13871.0,291.09,292.95,290.96,292.75,13871.0
2024-04-18 09:50:00,293.05,293.19,292.0,292.51,11114.0,293.05,293.19,292.0,292.51,11114.0
2024-04-18 10:00:00,292.46,292.7,291.43,292.49,18796.0,292.46,292.7,291.43,292.49,18796.0
2024-04-18 10:10:00,292.92,293.11,292.0,292.22,12172.0,292.92,293.11,292.0,292.22,12172.0
2024-04-18 10:20:00,292.03,292.58,291.92,292.32,9495.0,292.03,292.58,291.92,292.32,9495.0
2024-04-18 10:30:00,292.7,293.24,292.35,292.94,5152.0,292.7,293.24,292.35,292.94,5152.0
2024-04-18 10:40:00,292.96,293.17,292.56,292.9,11441.0,292.96,293.17,292.56,292.9,11441.0
2024-04-18 10:50:00,292.76,292.76,292.24,292.71,8428.0,292.76,292.76,292.24,292.71,8428.0
2024-04-18 11:00:00,292.41,293.1,292.2,292.96,6023.0,292.41,293.1,292.2,292.96,6023.0
2024-04-18 11:10:00,293.1,293.58,292.82,293.28,8830.0,293.1,293.58,292.82,293.28,8830.0
2024-04-18 11:20:00,293.37,293.89,292.92,293.05,12289.0,293.37,293.89,292.92,293.05,12289.0
2024-04-18 11:30:00,293.11,293.17,292.54,292.7,6845.0,293.11,293.17,292.54,292.7,6845.0
2024-04-18 11:40:00,292.55,293.1,292.43,292.63,8951.0,292.55,293.1,292.43,292.63,8951.0
2024-04-18 11:50:00,292.56,293.22,292.35,293.03,5536.0,292.56,293.22,292.35,293.03,5536.0
2024-04-18 12:00:00,293.22,293.27,286.2,289.43,173705.0,293.22,293.27,286.2,289.43,173705.0
2024-04-18 12:10:00,289.13,290.6,287.83,287.83,64579.0,289.13,290.6,287.83,287.83,64579.0
2024-04-18 12:20:00,288.18,288.43,285.12,285.61,102976.0,288.18,288.43,285.12,285.61,102976.0
2024-04-18 12:30:00,286.03,286.61,284.18,284.92,79355.0,286.03,286.61,284.18,284.92,79355.0
2024-04-18 12:40:00,284.87,285.78,283.72,283.88,43791.0,284.87,285.78,283.72,283.88,43791.0
2024-04-18 12:50:00,283.89,283.89,282.6,282.73,48719.0,283.89,283.89,282.6,282.73,48719.0
2024-04-18 13:00:00,282.65,286.26,282.63,286.26,51076.0,282.65,286.26,282.63,286.26,51076.0
2024-04-18 13:10:00,286.48,286.69,284.37,285.12,58480.0,286.48,286.69,284.37,285.12,58480.0
2024-04-18 13:20:00,285.32,285.66,284.48,285.29,37738.0,285.32,285.66,284.48,285.29,37738.0
2024-04-18 13:30:00,285.25,285.87,284.99,285.04,21794.0,285.25,285.87,284.99,285.04,21794.0
2024-04-18 13:40:00,285.04,286.25,284.75,286.01,25263.0,285.04,286.25,284.75,286.01,25263.0
2024-04-18 13:50:00,285.81,286.22,285.04,285.91,16596.0,285.81,286.22,285.04,285.91,16596.0
2024-04-18 14:00:00,285.78,286.45,285.53,285.77,17862.0,285.78,286.45,285.53,285.77,17862.0
2024-04-18 14:10:00,285.77,287.26,285.0,286.76,44988.0,285.77,287.26,285.0,286.76,44988.0
2024-04-18 14:20:00,286.84,287.56,286.15,286.56,12695.0,286.84,287.56,286.15,286.56,12695.0
2024-04-18 14:30:00,286.34,286.84,285.76,285.92,47778.0,286.34,286.84,285.76,285.92,47778.0
2024-04-18 14:40:00,285.9,286.74,285.87,286.74,9281.0,285.9,286.74,285.87,286.74,9281.0
2024-04-18 14:50:00,286.73,287.45,286.36,286.51,22828.0,286.73,287.45,286.36,286.51,22828.0
2024-04-18 15:00:00,286.54,287.23,286.46,286.81,58962.0,286.54,287.23,286.46,286.81,58962.0
2024-04-18 15:10:00,286.71,287.21,286.06,286.46,24060.0,286.71,287.21,286.06,286.46,24060.0
2024-04-18 15:20:00,286.26,286.35,285.56,286.11,39144.0,286.26,286.35,285.56,286.11,39144.0
2024-04-18 15:30:00,286.12,287.56,286.08,287.03,46118.0,286.12,287.56,286.08,287.03,46118.0
2024-04-18 15:40:00,287.13,287.4,286.69,286.81,68534.0,287.13,287.4,286.69,286.81,68534.0
2024-04-18 15:50:00,286.89,287.48,285.69,285.87,166416.0,286.89,287.48,285.69,285.87,166416.0
2024-04-19 09:30:00,285.19,285.19,282.46,283.37,153739.0,285.19,285.19,282.46,283.37,153739.0
2024-04-19 09:40:00,283.29,285.85,283.29,284.08,26544.0,283.29,285.85,283.29,284.08,26544.0
2024-04-19 09:50:00,284.11,285.41,283.85,284.82,25679.0,284.11,285.41,283.85,284.82,25679.0
2024-04-19 10:00:00,284.77,284.92,283.63,283.82,27448.0,284.77,284.92,283.63,283.82,27448.0
2024-04-19 10:10:00,283.67,284.46,283.2,284.03,10466.0,283.67,284.46,283.2,284.03,10466.0
2024-04-19 10:20:00,283.92,284.55,283.46,284.5,23873.0,283.92,284.55,283.46,284.5,23873.0
2024-04-19 10:30:00,284.5,286.67,283.37,283.8,30618.0,284.5,286.67,283.37,283.8,30618.0
2024-04-19 10:40:00,283.95,284.7,283.58,284.68,13653.0,283.95,284.7,283.58,284.68,13653.0
2024-04-19 10:50:00,284.73,284.89,284.27,284.66,12282.0,284.73,284.89,284.27,284.66,12282.0
2024-04-19 11:00:00,284.51,284.6,283.43,284.24,6645.0,284.51,284.6,283.43,284.24,6645.0
2024-04-19 11:10:00,284.29,284.49,283.63,283.84,8435.0,284.29,284.49,283.63,283.84,8435.0
2024-04-19 11:20:00,283.85,283.88,283.19,283.52,8078.0,283.85,283.88,283.19,283.52,8078.0
2024-04-19 11:30:00,283.63,283.79,283.18,283.49,7870.0,283.63,283.79,283.18,283.49,7870.0
2024-04-19 11:40:00,283.62,283.9,283.08,283.08,20529.0,283.62,283.9,283.08,283.08,20529.0
2024-04-19 11:50:00,283.06,283.15,282.34,282.56,11930.0,283.06,283.15,282.34,282.56,11930.0
2024-04-19 12:00:00,282.75,283.2,282.36,282.67,5799.0,282.75,283.2,282.36,282.67,5799.0
2024-04-19 12:10:00,282.43,282.43,281.65,281.66,15695.0,282.43,282.43,281.65,281.66,15695.0
2024-04-19 12:20:00,281.63,282.66,281.63,282.41,32145.0,281.63,282.66,281.63,282.41,32145.0
2024-04-19 12:30:00,282.36,283.06,282.24,282.38,18873.0,282.36,283.06,282.24,282.38,18873.0
2024-04-19 12:40:00,282.38,282.74,282.1,282.38,9402.0,282.38,282.74,282.1,282.38,9402.0
2024-04-19 12:50:00,282.36,283.31,282.33,283.06,17144.0,282.36,283.31,282.33,283.06,17144.0
2024-04-19 13:00:00,283.06,283.55,283.02,283.3,4500.0,283.06,283.55,283.02,283.3,4500.0
2024-04-19 13:10:00,283.6,283.76,282.91,283.76,3461.0,283.6,283.76,282.91,283.76,3461.0
2024-04-19 13:20:00,283.65,283.74,283.13,283.13,4794.0,283.65,283.74,283.13,283.13,4794.0
2024-04-19 13:30:00,283.44,283.75,283.1,283.11,12182.0,283.44,283.75,283.1,283.11,12182.0
2024-04-19 13:40:00,283.02,283.65,282.86,283.65,10115.0,283.02,283.65,282.86,283.65,10115.0
2024-04-19 13:50:00,283.78,284.51,283.73,283.81,9387.0,283.78,284.51,283.73,283.81,9387.0
2024-04-19 14:00:00,283.66,283.66,282.47,282.9,16001.0,283.66,283.66,282.47,282.9,16001.0
2024-04-19 14:10:00,283.09,283.12,282.04,282.38,18280.0,283.09,283.12,282.04,282.38,18280.0
2024-04-19 14:20:00,282.32,282.54,281.61,281.62,11898.0,282.32,282.54,281.61,281.62,11898.0
2024-04-19 14:30:00,281.57,281.89,281.06,281.11,23095.0,281.57,281.89,281.06,281.11,23095.0
2024-04-19 14:40:00,281.05,281.1,280.35,280.93,15257.0,281.05,281.1,280.35,280.93,15257.0
2024-04-19 14:50:00,280.97,281.13,280.48,280.98,7945.0,280.97,281.13,280.48,280.98,7945.0
2024-04-19 15:00:00,280.79,281.07,280.21,280.9,23433.0,280.79,281.07,280.21,280.9,23433.0
2024-04-19 15:10:00,280.73,281.16,280.35,281.05,18096.0,280.73,281.16,280.35,281.05,18096.0
2024-04-19 15:20:00,281.05,281.21,280.44,280.64,17790.0,281.05,281.21,280.44,280.64,17790.0
2024-04-19 15:30:00,280.71,280.98,280.05,280.34,18477.0,280.71,280.98,280.05,280.34,18477.0
2024-04-19 15:40:00,280.45,280.52,279.6,280.43,33488.0,280.45,280.52,279.6,280.43,33488.0
2024-04-19 15:50:00,280.23,280.83,280.01,280.17,130134.0,280.23,280.83,280.01,280.17,130134.0
2024-04-22 09:30:00,284.0,285.04,281.0,282.15,61792.0,284.0,285.04,281.0,282.15,61792.0
2024-04-22 09:40:00,282.44,284.48,281.54,284.29,27664.0,282.44,284.48,281.54,284.29,27664.0
2024-04-22 09:50:00,284.65,285.26,283.39,284.16,25862.0,284.65,285.26,283.39,284.16,25862.0
2024-04-22 10:00:00,283.84,284.82,283.52,284.3,28094.0,283.84,284.82,283.52,284.3,28094.0
2024-04-22 10:10:00,284.17,284.9,284.12,284.25,44908.0,284.17,284.9,284.12,284.25,44908.0
2024-04-22 10:20:00,284.29,284.48,282.44,282.82,39317.0,284.29,284.48,282.44,282.82,39317.0
2024-04-22 10:30:00,282.87,283.63,282.71,283.51,19922.0,282.87,283.63,282.71,283.51,19922.0
2024-04-22 10:40:00,283.5,284.28,283.38,283.85,14540.0,283.5,284.28,283.38,283.85,14540.0
2024-04-22 10:50:00,283.75,283.75,282.42,282.93,17738.0,283.75,283.75,282.42,282.93,17738.0
2024-04-22 11:00:00,282.81,282.97,282.39,282.77,19137.0,282.81,282.97,282.39,282.77,19137.0
2024-04-22 11:10:00,282.65,283.06,282.38,282.79,26298.0,282.65,283.06,282.38,282.79,26298.0
2024-04-22 11:20:00,282.9,283.56,282.62,283.51,8636.0,282.9,283.56,282.62,283.51,8636.0
2024-04-22 11:30:00,283.44,284.35,283.42,284.34,20108.0,283.44,284.35,283.42,284.34,20108.0
2024-04-22 11:40:00,284.35,284.35,283.23,283.44,8932.0,284.35,284.35,283.23,283.44,8932.0
2024-04-22 11:50:00,283.41,284.03,283.41,284.03,11502.0,283.41,284.03,283.41,284.03,11502.0
2024-04-22 12:00:00,284.08,284.3,283.47,283.56,11809.0,284.08,284.3,283.47,283.56,11809.0
2024-04-22 12:10:00,283.5,284.64,283.49,284.25,23606.0,283.5,284.64,283.49,284.25,23606.0
2024-04-22 12:20:00,284.23,284.6,283.99,284.0,8635.0,284.23,284.6,283.99,284.0,8635.0
2024-04-22 12:30:00,284.07,284.08,283.46,283.87,9241.0,284.07,284.08,283.46,283.87,9241.0
2024-04-22 12:40:00,283.8,284.08,283.69,283.73,9521.0,283.8,284.08,283.69,283.73,9521.0
2024-04-22 12:50:00,283.78,284.42,283.54,284.42,9458.0,283.78,284.42,283.54,284.42,9458.0
2024-04-22 13:00:00,284.4,285.0,283.91,284.98,19684.0,284.4,285.0,283.91,284.98,19684.0
2024-04-22 13:10:00,284.92,285.43,284.81,285.17,17815.0,284.92,285.43,284.81,285.17,17815.0
2024-04-22 13:20:00,285.12,285.89,285.06,285.88,13434.0,285.12,285.89,285.06,285.88,13434.0
2024-04-22 13:30:00,285.86,285.97,285.62,285.96,11596.0,285.86,285.97,285.62,285.96,11596.0
2024-04-22 13:40:00,286.09,286.09,285.21,285.9,12450.0,286.09,286.09,285.21,285.9,12450.0
2024-04-22 13:50:00,285.82,286.69,285.65,286.38,10906.0,285.82,286.69,285.65,286.38,10906.0
2024-04-22 14:00:00,286.15,286.57,286.0,286.45,13801.0,286.15,286.57,286.0,286.45,13801.0
2024-04-22 14:10:00,286.63,286.71,286.22,286.58,33190.0,286.63,286.71,286.22,286.58,33190.0
2024-04-22 14:20:00,286.58,287.0,286.42,286.86,11042.0,286.58,287.0,286.42,286.86,11042.0
2024-04-22 14:30:00,287.0,287.14,286.5,286.84,38919.0,287.0,287.14,286.5,286.84,38919.0
2024-04-22 14:40:00,286.91,286.91,285.79,285.95,27817.0,286.91,286.91,285.79,285.95,27817.0
2024-04-22 14:50:00,285.94,285.96,285.4,285.82,19671.0,285.94,285.96,285.4,285.82,19671.0
2024-04-22 15:00:00,285.81,285.88,285.38,285.74,24518.0,285.81,285.88,285.38,285.74,24518.0
2024-04-22 15:10:00,285.82,286.59,285.77,286.29,32898.0,285.82,286.59,285.77,286.29,32898.0
2024-04-22 15:20:00,286.29,286.31,285.54,285.84,32012.0,286.29,286.31,285.54,285.84,32012.0
2024-04-22 15:30:00,285.84,286.19,285.1,285.13,38250.0,285.84,286.19,285.1,285.13,38250.0
2024-04-22 15:40:00,285.24,286.02,285.03,285.86,45861.0,285.24,286.02,285.03,285.86,45861.0
2024-04-22 15:50:00,285.82,285.87,284.58,285.27,174027.0,285.82,285.87,284.58,285.27,174027.0
2024-04-23 09:30:00,277.9,285.98,275.5,276.66,535117.0,277.9,285.98,275.5,276.66,535117.0
2024-04-23 09:40:00,276.49,280.91,275.62,280.1,172997.0,276.49,280.91,275.62,280.1,172997.0
2024-04-23 09:50:00,280.1,281.0,279.43,280.86,121641.0,280.1,281.0,279.43,280.86,121641.0
2024-04-23 10:00:00,280.57,280.78,278.5,279.63,97475.0,280.57,280.78,278.5,279.63,97475.0
2024-04-23 10:10:00,279.44,282.0,279.34,281.04,53073.0,279.44,282.0,279.34,281.04,53073.0
2024-04-23 10:20:00,280.92,281.97,279.93,281.2,59912.0,280.92,281.97,279.93,281.2,59912.0
2024-04-23 10:30:00,281.23,282.5,281.14,282.4,50229.0,281.23,282.5,281.14,282.4,50229.0
2024-04-23 10:40:00,282.13,282.42,280.11,280.42,35713.0,282.13,282.42,280.11,280.42,35713.0
2024-04-23 10:50:00,280.44,281.01,280.05,280.35,25573.0,280.44,281.01,280.05,280.35,25573.0
2024-04-23 11:00:00,280.36,280.52,278.14,278.34,78641.0,280.36,280.52,278.14,278.34,78641.0
2024-04-23 11:10:00,278.18,280.23,278.17,279.54,36115.0,278.18,280.23,278.17,279.54,36115.0
2024-04-23 11:20:00,279.54,279.92,279.05,279.25,37823.0,279.54,279.92,279.05,279.25,37823.0
2024-04-23 11:30:00,279.25,280.38,278.0,280.28,63645.0,279.25,280.38,278.0,280.28,63645.0
2024-04-23 11:40:00,280.24,280.57,279.15,279.4,20837.0,280.24,280.57,279.15,279.4,20837.0
2024-04-23 11:50:00,279.39,279.67,278.6,278.94,35158.0,279.39,279.67,278.6,278.94,35158.0
2024-04-23 12:00:00,278.94,280.07,278.77,280.06,27886.0,278.94,280.07,278.77,280.06,27886.0
2024-04-23 12:10:00,280.11,280.65,278.98,280.65,30795.0,280.11,280.65,278.98,280.65,30795.0
2024-04-23 12:20:00,280.56,281.91,280.56,281.81,43957.0,280.56,281.91,280.56,281.81,43957.0
2024-04-23 12:30:00,281.59,281.74,280.8,281.16,27298.0,281.59,281.74,280.8,281.16,27298.0
2024-04-23 12:40:00,281.28,282.5,281.19,282.27,41157.0,281.28,282.5,281.19,282.27,41157.0
2024-04-23 12:50:00,282.31,282.85,280.67,281.01,32850.0,282.31,282.85,280.67,281.01,32850.0
2024-04-23 13:00:00,280.76,283.34,280.68,282.46,31064.0,280.76,283.34,280.68,282.46,31064.0
2024-04-23 13:10:00,282.62,283.14,282.2,282.33,24836.0,282.62,283.14,282.2,282.33,24836.0
2024-04-23 13:20:00,282.37,282.87,281.66,282.2,32059.0,282.37,282.87,281.66,282.2,32059.0
2024-04-23 13:30:00,282.08,282.2,281.06,281.71,30909.0,282.08,282.2,281.06,281.71,30909.0
2024-04-23 13:40:00,281.69,282.5,281.55,282.38,17317.0,281.69,282.5,281.55,282.38,17317.0
2024-04-23 13:50:00,282.38,283.03,282.21,282.82,29766.0,282.38,283.03,282.21,282.82,29766.0
2024-04-23 14:00:00,282.92,283.85,282.39,282.78,35217.0,282.92,283.85,282.39,282.78,35217.0
2024-04-23 14:10:00,282.79,283.41,282.75,283.06,33408.0,282.79,283.41,282.75,283.06,33408.0
2024-04-23 14:20:00,283.15,283.33,282.25,282.55,23462.0,283.15,283.33,282.25,282.55,23462.0
2024-04-23 14:30:00,282.54,282.88,282.27,282.81,22733.0,282.54,282.88,282.27,282.81,22733.0
2024-04-23 14:40:00,282.81,283.06,282.4,282.79,25526.0,282.81,283.06,282.4,282.79,25526.0
2024-04-23 14:50:00,282.82,283.12,282.13,283.0,21610.0,282.82,283.12,282.13,283.0,21610.0
2024-04-23 15:00:00,282.99,283.31,282.34,282.74,31326.0,282.99,283.31,282.34,282.74,31326.0
2024-04-23 15:10:00,282.78,283.61,282.77,282.92,27894.0,282.78,283.61,282.77,282.92,27894.0
2024-04-23 15:20:00,282.96,283.83,282.93,283.74,29685.0,282.96,283.83,282.93,283.74,29685.0
2024-04-23 15:30:00,283.67,283.75,283.06,283.31,34916.0,283.67,283.75,283.06,283.31,34916.0
2024-04-23 15:40:00,283.3,283.41,282.61,282.92,51892.0,283.3,283.41,282.61,282.92,51892.0
2024-04-23 15:50:00,282.96,283.02,281.03,281.58,235408.0,282.96,283.02,281.03,281.58,235408.0
2024-04-24 09:30:00,282.47,284.1,281.77,281.92,61483.0,282.47,284.1,281.77,281.92,61483.0
2024-04-24 09:40:00,282.04,282.25,279.2,280.3,99367.0,282.04,282.25,279.2,280.3,99367.0
2024-04-24 09:50:00,280.3,280.71,279.66,280.19,47027.0,280.3,280.71,279.66,280.19,47027.0
2024-04-24 10:00:00,280.13,281.12,280.13,280.63,34482.0,280.13,281.12,280.13,280.63,34482.0
2024-04-24 10:10:00,280.44,280.75,279.56,280.34,29043.0,280.44,280.75,279.56,280.34,29043.0
2024-04-24 10:20:00,280.15,281.7,280.04,281.1,23258.0,280.15,281.7,280.04,281.1,23258.0
2024-04-24 10:30:00,281.1,281.82,280.52,280.77,27344.0,281.1,281.82,280.52,280.77,27344.0
2024-04-24 10:40:00,280.77,280.8,279.69,279.72,24043.0,280.77,280.8,279.69,279.72,24043.0
2024-04-24 10:50:00,279.82,280.35,279.38,279.46,23231.0,279.82,280.35,279.38,279.46,23231.0
2024-04-24 11:00:00,279.33,279.77,278.4,279.15,21070.0,279.33,279.77,278.4,279.15,21070.0
2024-04-24 11:10:00,279.18,279.45,278.82,278.92,11884.0,279.18,279.45,278.82,278.92,11884.0
2024-04-24 11:20:00,278.88,279.05,278.16,278.78,13699.0,278.88,279.05,278.16,278.78,13699.0
2024-04-24 11:30:00,278.91,280.5,278.9,280.5,30988.0,278.91,280.5,278.9,280.5,30988.0
2024-04-24 11:40:00,280.43,280.43,279.22,279.38,15024.0,280.43,280.43,279.22,279.38,15024.0
2024-04-24 11:50:00,279.7,279.7,278.56,278.56,10635.0,279.7,279.7,278.56,278.56,10635.0
2024-04-24 12:00:00,278.45,278.95,278.3,278.57,19906.0,278.45,278.95,278.3,278.57,19906.0
2024-04-24 12:10:00,278.59,278.96,278.24,278.4,15328.0,278.59,278.96,278.24,278.4,15328.0
2024-04-24 12:20:00,278.44,278.71,278.11,278.46,9028.0,278.44,278.71,278.11,278.46,9028.0
2024-04-24 12:30:00,278.22,278.22,276.9,277.11,18934.0,278.22,278.22,276.9,277.11,18934.0
2024-04-24 12:40:00,277.03,277.58,276.72,277.48,15227.0,277.03,277.58,276.72,277.48,15227.0
2024-04-24 12:50:00,277.49,277.97,277.31,277.97,10785.0,277.49,277.97,277.31,277.97,10785.0
2024-04-24 13:00:00,277.84,277.97,277.18,277.34,10135.0,277.84,277.97,277.18,277.34,10135.0
2024-04-24 13:10:00,277.35,278.15,277.33,278.1,12911.0,277.35,278.15,277.33,278.1,12911.0
2024-04-24 13:20:00,277.94,278.65,277.75,278.21,10679.0,277.94,278.65,277.75,278.21,10679.0
2024-04-24 13:30:00,278.09,279.09,278.08,278.76,20562.0,278.09,279.09,278.08,278.76,20562.0
2024-04-24 13:40:00,278.85,279.44,278.62,279.12,14074.0,278.85,279.44,278.62,279.12,14074.0
2024-04-24 13:50:00,279.06,279.49,278.91,279.49,9328.0,279.06,279.49,278.91,279.49,9328.0
2024-04-24 14:00:00,279.6,279.6,278.41,278.97,11224.0,279.6,279.6,278.41,278.97,11224.0
2024-04-24 14:10:00,278.73,278.99,278.18,278.36,11624.0,278.73,278.99,278.18,278.36,11624.0
2024-04-24 14:20:00,278.46,278.79,278.08,278.11,10248.0,278.46,278.79,278.08,278.11,10248.0
2024-04-24 14:30:00,278.08,278.15,277.63,277.98,12233.0,278.08,278.15,277.63,277.98,12233.0
2024-04-24 14:40:00,277.99,278.19,277.73,277.93,13121.0,277.99,278.19,277.73,277.93,13121.0
2024-04-24 14:50:00,278.05,278.24,277.63,277.75,11566.0,278.05,278.24,277.63,277.75,11566.0
2024-04-24 15:00:00,277.63,277.87,277.33,277.87,12451.0,277.63,277.87,277.33,277.87,12451.0
2024-04-24 15:10:00,277.96,278.5,277.94,278.33,18743.0,277.96,278.5,277.94,278.33,18743.0
2024-04-24 15:20:00,278.25,279.26,278.25,278.86,20610.0,278.25,279.26,278.25,278.86,20610.0
2024-04-24 15:30:00,278.85,278.94,277.41,277.68,30220.0,278.85,278.94,277.41,277.68,30220.0
2024-04-24 15:40:00,277.65,278.21,277.38,277.99,44141.0,277.65,278.21,277.38,277.99,44141.0
2024-04-24 15:50:00,277.93,277.94,276.95,277.23,175697.0,277.93,277.94,276.95,277.23,175697.0
2024-04-25 09:30:00,274.98,276.42,273.49,274.72,81376.0,274.98,276.42,273.49,274.72,81376.0
2024-04-25 09:40:00,274.88,276.25,274.49,274.49,43252.0,274.88,276.25,274.49,274.49,43252.0
2024-04-25 09:50:00,274.45,276.31,274.37,276.23,30697.0,274.45,276.31,274.37,276.23,30697.0
2024-04-25 10:00:00,276.14,276.27,274.32,274.72,27248.0,276.14,276.27,274.32,274.72,27248.0
2024-04-25 10:10:00,274.81,276.49,274.7,276.49,32513.0,274.81,276.49,274.7,276.49,32513.0
2024-04-25 10:20:00,276.3,277.21,276.14,276.42,24610.0,276.3,277.21,276.14,276.42,24610.0
2024-04-25 10:30:00,276.42,276.5,275.68,275.9,30959.0,276.42,276.5,275.68,275.9,30959.0
2024-04-25 10:40:00,275.84,276.07,275.06,275.4,44951.0,275.84,276.07,275.06,275.4,44951.0
2024-04-25 10:50:00,275.41,275.44,274.28,274.42,12416.0,275.41,275.44,274.28,274.42,12416.0
2024-04-25 11:00:00,274.53,275.5,274.41,275.18,21752.0,274.53,275.5,274.41,275.18,21752.0
2024-04-25 11:10:00,275.07,275.5,274.77,275.06,13426.0,275.07,275.5,274.77,275.06,13426.0
2024-04-25 11:20:00,275.12,275.53,275.1,275.37,10054.0,275.12,275.53,275.1,275.37,10054.0
2024-04-25 11:30:00,275.37,275.41,274.48,275.21,8429.0,275.37,275.41,274.48,275.21,8429.0
2024-04-25 11:40:00,275.0,275.3,274.82,275.26,13171.0,275.0,275.3,274.82,275.26,13171.0
2024-04-25 11:50:00,275.26,275.54,274.84,275.51,27989.0,275.26,275.54,274.84,275.51,27989.0
2024-04-25 12:00:00,275.44,276.07,275.27,275.93,31382.0,275.44,276.07,275.27,275.93,31382.0
2024-04-25 12:10:00,275.82,275.99,275.4,275.54,18802.0,275.82,275.99,275.4,275.54,18802.0
2024-04-25 12:20:00,275.46,276.14,275.46,276.01,42116.0,275.46,276.14,275.46,276.01,42116.0
2024-04-25 12:30:00,276.03,276.04,275.64,275.72,17552.0,276.03,276.04,275.64,275.72,17552.0
2024-04-25 12:40:00,275.8,276.16,275.62,276.16,19287.0,275.8,276.16,275.62,276.16,19287.0
2024-04-25 12:50:00,275.94,277.41,275.84,277.37,22555.0,275.94,277.41,275.84,277.37,22555.0
2024-04-25 13:00:00,277.34,278.34,277.34,278.11,23569.0,277.34,278.34,277.34,278.11,23569.0
2024-04-25 13:10:00,278.21,278.39,277.33,277.36,11067.0,278.21,278.39,277.33,277.36,11067.0
2024-04-25 13:20:00,277.34,277.77,277.13,277.76,6668.0,277.34,277.77,277.13,277.76,6668.0
2024-04-25 13:30:00,277.78,278.82,277.72,278.8,7658.0,277.78,278.82,277.72,278.8,7658.0
2024-04-25 13:40:00,278.73,279.01,278.38,278.86,12230.0,278.73,279.01,278.38,278.86,12230.0
2024-04-25 13:50:00,278.85,279.58,278.85,279.19,11729.0,278.85,279.58,278.85,279.19,11729.0
2024-04-25 14:00:00,279.13,279.29,278.55,278.82,12362.0,279.13,279.29,278.55,278.82,12362.0
2024-04-25 14:10:00,278.91,279.15,278.75,278.98,8028.0,278.91,279.15,278.75,278.98,8028.0
2024-04-25 14:20:00,279.0,279.2,278.01,278.01,7540.0,279.0,279.2,278.01,278.01,7540.0
2024-04-25 14:30:00,277.96,278.76,277.95,278.39,8173.0,277.96,278.76,277.95,278.39,8173.0
2024-04-25 14:40:00,278.2,278.23,277.8,277.92,6091.0,278.2,278.23,277.8,277.92,6091.0
2024-04-25 14:50:00,278.02,278.2,277.59,278.07,8563.0,278.02,278.2,277.59,278.07,8563.0
2024-04-25 15:00:00,278.08,278.65,278.0,278.12,10724.0,278.08,278.65,278.0,278.12,10724.0
2024-04-25 15:10:00,278.23,278.41,277.93,278.41,15173.0,278.23,278.41,277.93,278.41,15173.0
2024-04-25 15:20:00,278.32,278.51,278.06,278.28,10163.0,278.32,278.51,278.06,278.28,10163.0
2024-04-25 15:30:00,278.29,278.3,277.45,277.45,13884.0,278.29,278.3,277.45,277.45,13884.0
2024-04-25 15:40:00,277.41,277.52,276.52,276.53,35092.0,277.41,277.52,276.52,276.53,35092.0
2024-04-25 15:50:00,276.51,277.19,275.9,277.19,126082.0,276.51,277.19,275.9,277.19,126082.0
2024-04-26 09:30:00,278.5,281.76,278.5,281.36,63626.0,278.5,281.76,278.5,281.36,63626.0
2024-04-26 09:40:00,281.51,282.79,280.59,282.3,59886.0,281.51,282.79,280.59,282.3,59886.0
2024-04-26 09:50:00,282.38,283.63,281.97,283.28,26182.0,282.38,283.63,281.97,283.28,26182.0
2024-04-26 10:00:00,283.4,284.2,282.8,284.2,22566.0,283.4,284.2,282.8,284.2,22566.0
2024-04-26 10:10:00,283.97,285.46,283.97,285.08,27464.0,283.97,285.46,283.97,285.08,27464.0
2024-04-26 10:20:00,284.93,285.47,284.37,284.38,37142.0,284.93,285.47,284.37,284.38,37142.0
2024-04-26 10:30:00,284.47,285.85,284.25,285.42,38857.0,284.47,285.85,284.25,285.42,38857.0
2024-04-26 10:40:00,285.4,286.2,285.33,286.19,11907.0,285.4,286.2,285.33,286.19,11907.0
2024-04-26 10:50:00,286.09,286.99,285.92,286.5,26425.0,286.09,286.99,285.92,286.5,26425.0
2024-04-26 11:00:00,286.55,287.44,286.55,286.56,27083.0,286.55,287.44,286.55,286.56,27083.0
2024-04-26 11:10:00,286.57,286.61,285.49,286.04,19071.0,286.57,286.61,285.49,286.04,19071.0
2024-04-26 11:20:00,286.07,286.07,285.18,285.18,14146.0,286.07,286.07,285.18,285.18,14146.0
2024-04-26 11:30:00,285.27,285.31,284.43,284.73,8107.0,285.27,285.31,284.43,284.73,8107.0
2024-04-26 11:40:00,284.77,284.84,284.22,284.74,9374.0,284.77,284.84,284.22,284.74,9374.0
2024-04-26 11:50:00,284.78,284.78,284.19,284.4,7373.0,284.78,284.78,284.19,284.4,7373.0
2024-04-26 12:00:00,284.3,285.19,284.15,284.98,27194.0,284.3,285.19,284.15,284.98,27194.0
2024-04-26 12:10:00,285.09,285.1,284.65,284.93,26961.0,285.09,285.1,284.65,284.93,26961.0
2024-04-26 12:20:00,284.87,284.96,284.71,284.74,8313.0,284.87,284.96,284.71,284.74,8313.0
2024-04-26 12:30:00,284.83,285.55,284.72,285.26,22666.0,284.83,285.55,284.72,285.26,22666.0
2024-04-26 12:40:00,285.22,285.31,285.0,285.14,12734.0,285.22,285.31,285.0,285.14,12734.0
2024-04-26 12:50:00,285.19,285.28,284.9,285.14,14401.0,285.19,285.28,284.9,285.14,14401.0
2024-04-26 13:00:00,285.1,285.16,284.55,284.69,12870.0,285.1,285.16,284.55,284.69,12870.0
2024-04-26 13:10:00,284.73,285.19,284.73,284.92,8917.0,284.73,285.19,284.73,284.92,8917.0
2024-04-26 13:20:00,285.02,285.67,284.95,285.19,22620.0,285.02,285.67,284.95,285.19,22620.0
2024-04-26 13:30:00,285.17,285.49,285.17,285.25,17374.0,285.17,285.49,285.17,285.25,17374.0
2024-04-26 13:40:00,285.31,285.71,285.0,285.53,10456.0,285.31,285.71,285.0,285.53,10456.0
2024-04-26 13:50:00,285.53,285.53,285.2,285.21,6089.0,285.53,285.53,285.2,285.21,6089.0
2024-04-26 14:00:00,285.38,285.42,285.03,285.16,15519.0,285.38,285.42,285.03,285.16,15519.0
2024-04-26 14:10:00,285.1,285.26,284.51,284.55,34675.0,285.1,285.26,284.51,284.55,34675.0
2024-04-26 14:20:00,284.59,285.02,284.47,284.91,12339.0,284.59,285.02,284.47,284.91,12339.0
2024-04-26 14:30:00,284.89,284.9,284.0,284.28,11670.0,284.89,284.9,284.0,284.28,11670.0
2024-04-26 14:40:00,284.29,284.29,283.92,284.16,6758.0,284.29,284.29,283.92,284.16,6758.0
2024-04-26 14:50:00,284.13,284.53,284.11,284.41,8704.0,284.13,284.53,284.11,284.41,8704.0
2024-04-26 15:00:00,284.39,284.58,284.08,284.35,7810.0,284.39,284.58,284.08,284.35,7810.0
2024-04-26 15:10:00,284.33,284.58,284.25,284.48,9703.0,284.33,284.58,284.25,284.48,9703.0
2024-04-26 15:20:00,284.44,284.44,283.97,284.29,9633.0,284.44,284.44,283.97,284.29,9633.0
2024-04-26 15:30:00,284.29,284.36,283.45,283.64,13056.0,284.29,284.36,283.45,283.64,13056.0
2024-04-26 15:40:00,283.66,283.66,282.82,283.39,22224.0,283.66,283.66,282.82,283.39,22224.0
2024-04-26 15:50:00,283.39,283.39,282.09,282.33,99710.0,283.39,283.39,282.09,282.33,99710.0
2024-04-29 09:30:00,283.77,285.71,281.55,281.79,30390.0,283.77,285.71,281.55,281.79,30390.0
2024-04-29 09:40:00,281.69,282.07,281.08,281.7,9496.0,281.69,282.07,281.08,281.7,9496.0
2024-04-29 09:50:00,281.56,281.7,280.76,281.35,20071.0,281.56,281.7,280.76,281.35,20071.0
2024-04-29 10:00:00,281.36,281.68,280.95,281.2,17157.0,281.36,281.68,280.95,281.2,17157.0
2024-04-29 10:10:00,281.08,282.22,281.08,281.55,19375.0,281.08,282.22,281.08,281.55,19375.0
2024-04-29 10:20:00,281.51,281.68,281.24,281.56,14293.0,281.51,281.68,281.24,281.56,14293.0
2024-04-29 10:30:00,281.51,281.93,280.43,280.5,11929.0,281.51,281.93,280.43,280.5,11929.0
2024-04-29 10:40:00,280.43,280.81,280.36,280.63,13782.0,280.43,280.81,280.36,280.63,13782.0
2024-04-29 10:50:00,280.76,281.72,280.76,281.69,15258.0,280.76,281.72,280.76,281.69,15258.0
2024-04-29 11:00:00,281.71,281.72,280.92,281.46,11063.0,281.71,281.72,280.92,281.46,11063.0
2024-04-29 11:10:00,281.2,281.64,280.9,281.36,15229.0,281.2,281.64,280.9,281.36,15229.0
2024-04-29 11:20:00,281.36,281.58,280.52,280.52,12837.0,281.36,281.58,280.52,280.52,12837.0
2024-04-29 11:30:00,280.71,281.23,280.48,281.12,17012.0,280.71,281.23,280.48,281.12,17012.0
2024-04-29 11:40:00,281.08,281.62,281.06,281.42,21051.0,281.08,281.62,281.06,281.42,21051.0
2024-04-29 11:50:00,281.35,281.41,281.05,281.26,7332.0,281.35,281.41,281.05,281.26,7332.0
2024-04-29 12:00:00,281.17,281.65,280.99,281.45,19456.0,281.17,281.65,280.99,281.45,19456.0
2024-04-29 12:10:00,281.4,281.99,281.34,281.54,38850.0,281.4,281.99,281.34,281.54,38850.0
2024-04-29 12:20:00,281.68,281.85,281.34,281.82,18814.0,281.68,281.85,281.34,281.82,18814.0
2024-04-29 12:30:00,281.95,281.99,281.64,281.69,7778.0,281.95,281.99,281.64,281.69,7778.0
2024-04-29 12:40:00,281.72,281.99,281.42,281.82,15623.0,281.72,281.99,281.42,281.82,15623.0
2024-04-29 12:50:00,281.81,281.85,281.58,281.82,6654.0,281.81,281.85,281.58,281.82,6654.0
2024-04-29 13:00:00,281.82,281.82,281.3,281.49,3441.0,281.82,281.82,281.3,281.49,3441.0
2024-04-29 13:10:00,281.51,281.73,281.51,281.69,3830.0,281.51,281.73,281.51,281.69,3830.0
2024-04-29 13:20:00,281.69,281.91,281.53,281.67,8880.0,281.69,281.91,281.53,281.67,8880.0
2024-04-29 13:30:00,281.68,281.85,281.48,281.77,5379.0,281.68,281.85,281.48,281.77,5379.0
2024-04-29 13:40:00,281.73,281.73,281.55,281.61,2538.0,281.73,281.73,281.55,281.61,2538.0
2024-04-29 13:50:00,281.57,281.71,281.51,281.68,7801.0,281.57,281.71,281.51,281.68,7801.0
2024-04-29 14:00:00,281.59,281.59,281.3,281.56,4227.0,281.59,281.59,281.3,281.56,4227.0
2024-04-29 14:10:00,281.57,281.79,281.5,281.52,5376.0,281.57,281.79,281.5,281.52,5376.0
2024-04-29 14:20:00,281.56,281.67,281.16,281.26,6686.0,281.56,281.67,281.16,281.26,6686.0
2024-04-29 14:30:00,281.32,281.33,280.71,281.06,14000.0,281.32,281.33,280.71,281.06,14000.0
2024-04-29 14:40:00,281.26,281.39,281.03,281.25,10665.0,281.26,281.39,281.03,281.25,10665.0
2024-04-29 14:50:00,281.28,281.67,281.23,281.61,7646.0,281.28,281.67,281.23,281.61,7646.0
2024-04-29 15:00:00,281.5,281.5,280.18,280.93,12843.0,281.5,281.5,280.18,280.93,12843.0
2024-04-29 15:10:00,280.95,281.16,280.8,281.16,7918.0,280.95,281.16,280.8,281.16,7918.0
2024-04-29 15:20:00,281.15,281.41,280.9,281.07,7536.0,281.15,281.41,280.9,281.07,7536.0
2024-04-29 15:30:00,281.03,281.22,280.88,281.0,16248.0,281.03,281.22,280.88,281.0,16248.0
2024-04-29 15:40:00,281.0,281.25,280.73,280.98,14908.0,281.0,281.25,280.73,280.98,14908.0
2024-04-29 15:50:00,281.0,282.54,280.99,282.49,70748.0,281.0,282.54,280.99,282.49,70748.0
2024-04-30 09:30:00,281.52,282.84,281.36,282.07,25982.0,281.52,282.84,281.36,282.07,25982.0
2024-04-30 09:40:00,282.0,282.65,281.3,281.89,25386.0,282.0,282.65,281.3,281.89,25386.0
2024-04-30 09:50:00,281.91,282.26,281.58,282.01,13078.0,281.91,282.26,281.58,282.01,13078.0
2024-04-30 10:00:00,281.98,282.45,281.26,281.44,17882.0,281.98,282.45,281.26,281.44,17882.0
2024-04-30 10:10:00,281.34,281.83,281.14,281.18,14352.0,281.34,281.83,281.14,281.18,14352.0
2024-04-30 10:20:00,281.26,281.58,280.32,280.34,16658.0,281.26,281.58,280.32,280.34,16658.0
2024-04-30 10:30:00,280.31,280.6,280.02,280.58,8301.0,280.31,280.6,280.02,280.58,8301.0
2024-04-30 10:40:00,280.57,281.08,280.31,281.0,13052.0,280.57,281.08,280.31,281.0,13052.0
2024-04-30 10:50:00,280.91,280.96,279.92,280.07,23764.0,280.91,280.96,279.92,280.07,23764.0
2024-04-30 11:00:00,280.04,280.16,279.16,279.28,23409.0,280.04,280.16,279.16,279.28,23409.0
2024-04-30 11:10:00,279.28,279.43,278.79,278.99,16174.0,279.28,279.43,278.79,278.99,16174.0
2024-04-30 11:20:00,278.95,279.29,278.74,279.28,19398.0,278.95,279.29,278.74,279.28,19398.0
2024-04-30 11:30:00,279.3,279.78,278.61,279.32,13670.0,279.3,279.78,278.61,279.32,13670.0
2024-04-30 11:40:00,279.32,279.59,279.08,279.24,9622.0,279.32,279.59,279.08,279.24,9622.0
2024-04-30 11:50:00,279.24,279.74,278.93,279.5,15354.0,279.24,279.74,278.93,279.5,15354.0
2024-04-30 12:00:00,279.46,279.46,278.61,278.78,10465.0,279.46,279.46,278.61,278.78,10465.0
2024-04-30 12:10:00,278.79,279.55,278.78,279.53,14860.0,278.79,279.55,278.78,279.53,14860.0
2024-04-30 12:20:00,279.66,279.75,279.3,279.31,7721.0,279.66,279.75,279.3,279.31,7721.0
2024-04-30 12:30:00,279.5,279.51,278.04,278.04,7580.0,279.5,279.51,278.04,278.04,7580.0
2024-04-30 12:40:00,278.16,278.16,277.22,277.77,29202.0,278.16,278.16,277.22,277.77,29202.0
2024-04-30 12:50:00,277.74,278.11,277.53,277.88,7828.0,277.74,278.11,277.53,277.88,7828.0
2024-04-30 13:00:00,277.83,278.16,277.65,277.99,3253.0,277.83,278.16,277.65,277.99,3253.0
2024-04-30 13:10:00,277.53,277.6,277.35,277.44,3495.0,277.53,277.6,277.35,277.44,3495.0
2024-04-30 13:20:00,277.45,277.82,277.31,277.31,7603.0,277.45,277.82,277.31,277.31,7603.0
2024-04-30 13:30:00,277.36,277.76,277.26,277.63,5274.0,277.36,277.76,277.26,277.63,5274.0
2024-04-30 13:40:00,277.82,277.93,277.47,277.75,4899.0,277.82,277.93,277.47,277.75,4899.0
2024-04-30 13:50:00,277.81,278.07,277.75,277.96,3048.0,277.81,278.07,277.75,277.96,3048.0
2024-04-30 14:00:00,277.97,278.14,277.67,277.71,3247.0,277.97,278.14,277.67,277.71,3247.0
2024-04-30 14:10:00,277.56,277.64,277.11,277.21,12570.0,277.56,277.64,277.11,277.21,12570.0
2024-04-30 14:20:00,277.21,277.82,277.14,277.35,9446.0,277.21,277.82,277.14,277.35,9446.0
2024-04-30 14:30:00,277.22,277.7,277.22,277.61,3487.0,277.22,277.7,277.22,277.61,3487.0
2024-04-30 14:40:00,277.73,277.73,277.23,277.23,3500.0,277.73,277.73,277.23,277.23,3500.0
2024-04-30 14:50:00,277.2,277.2,276.69,276.88,20053.0,277.2,277.2,276.69,276.88,20053.0
2024-04-30 15:00:00,276.81,277.42,276.79,277.33,7506.0,276.81,277.42,276.79,277.33,7506.0
2024-04-30 15:10:00,277.11,277.41,276.96,276.96,5967.0,277.11,277.41,276.96,276.96,5967.0
2024-04-30 15:20:00,277.07,277.31,276.56,277.31,7834.0,277.07,277.31,276.56,277.31,7834.0
2024-04-30 15:30:00,277.32,277.45,276.72,276.72,11293.0,277.32,277.45,276.72,276.72,11293.0
2024-04-30 15:40:00,276.59,277.0,276.4,277.0,22201.0,276.59,277.0,276.4,277.0,22201.0
2024-04-30 15:50:00,276.86,276.86,275.4,275.44,127543.0,276.86,276.86,275.4,275.44,127543.0
2024-05-01 09:30:00,275.36,276.74,273.68,274.25,76390.0,275.36,276.74,273.68,274.25,76390.0
2024-05-01 09:40:00,274.25,274.63,273.5,274.43,31640.0,274.25,274.63,273.5,274.43,31640.0
2024-05-01 09:50:00,274.58,275.48,274.29,275.48,29935.0,274.58,275.48,274.29,275.48,29935.0
2024-05-01 10:00:00,275.18,275.31,273.24,273.83,35796.0,275.18,275.31,273.24,273.83,35796.0
2024-05-01 10:10:00,273.77,274.41,273.62,274.12,34869.0,273.77,274.41,273.62,274.12,34869.0
2024-05-01 10:20:00,274.33,274.34,273.36,274.06,32754.0,274.33,274.34,273.36,274.06,32754.0
2024-05-01 10:30:00,274.06,274.97,274.05,274.59,30931.0,274.06,274.97,274.05,274.59,30931.0
2024-05-01 10:40:00,274.45,274.63,274.07,274.19,10071.0,274.45,274.63,274.07,274.19,10071.0
2024-05-01 10:50:00,274.19,274.83,274.19,274.57,8964.0,274.19,274.83,274.19,274.57,8964.0
2024-05-01 11:00:00,274.57,274.57,274.1,274.25,13509.0,274.57,274.57,274.1,274.25,13509.0
2024-05-01 11:10:00,274.22,274.44,273.6,274.08,25538.0,274.22,274.44,273.6,274.08,25538.0
2024-05-01 11:20:00,273.8,274.41,273.78,274.17,7871.0,273.8,274.41,273.78,274.17,7871.0
2024-05-01 11:30:00,274.17,274.58,273.89,274.19,11206.0,274.17,274.58,273.89,274.19,11206.0
2024-05-01 11:40:00,274.2,274.93,274.2,274.5,13310.0,274.2,274.93,274.2,274.5,13310.0
2024-05-01 11:50:00,274.53,274.67,274.11,274.36,20462.0,274.53,274.67,274.11,274.36,20462.0
2024-05-01 12:00:00,274.31,274.89,273.88,274.75,14153.0,274.31,274.89,273.88,274.75,14153.0
2024-05-01 12:10:00,274.89,275.57,274.69,275.19,11245.0,274.89,275.57,274.69,275.19,11245.0
2024-05-01 12:20:00,275.12,275.41,274.86,275.04,18215.0,275.12,275.41,274.86,275.04,18215.0
2024-05-01 12:30:00,275.03,275.03,274.45,274.58,12970.0,275.03,275.03,274.45,274.58,12970.0
2024-05-01 12:40:00,274.64,274.75,274.4,274.75,5907.0,274.64,274.75,274.4,274.75,5907.0
2024-05-01 12:50:00,274.75,274.81,274.38,274.7,7093.0,274.75,274.81,274.38,274.7,7093.0
2024-05-01 13:00:00,274.64,274.87,274.51,274.62,7945.0,274.64,274.87,274.51,274.62,7945.0
2024-05-01 13:10:00,274.6,274.64,274.46,274.55,2771.0,274.6,274.64,274.46,274.55,2771.0
2024-05-01 13:20:00,274.63,275.43,274.61,275.4,6090.0,274.63,275.43,274.61,275.4,6090.0
2024-05-01 13:30:00,275.4,275.58,275.0,275.53,13593.0,275.4,275.58,275.0,275.53,13593.0
2024-05-01 13:40:00,275.54,275.72,275.19,275.53,11848.0,275.54,275.72,275.19,275.53,11848.0
2024-05-01 13:50:00,275.54,275.87,275.06,275.12,20003.0,275.54,275.87,275.06,275.12,20003.0
2024-05-01 14:00:00,275.24,276.33,275.07,275.64,24655.0,275.24,276.33,275.07,275.64,24655.0
2024-05-01 14:10:00,275.53,275.7,275.14,275.49,6056.0,275.53,275.7,275.14,275.49,6056.0
2024-05-01 14:20:00,275.68,276.79,275.45,276.73,7429.0,275.68,276.79,275.45,276.73,7429.0
2024-05-01 14:30:00,276.69,277.77,274.93,277.3,41197.0,276.69,277.77,274.93,277.3,41197.0
2024-05-01 14:40:00,277.52,279.4,277.18,278.56,22325.0,277.52,279.4,277.18,278.56,22325.0
2024-05-01 14:50:00,278.95,280.0,278.82,279.79,26939.0,278.95,280.0,278.82,279.79,26939.0
2024-05-01 15:00:00,279.85,280.82,278.9,279.96,20448.0,279.85,280.82,278.9,279.96,20448.0
2024-05-01 15:10:00,279.94,280.03,278.88,279.11,19832.0,279.94,280.03,278.88,279.11,19832.0
2024-05-01 15:20:00,278.8,279.43,278.06,278.53,17313.0,278.8,279.43,278.06,278.53,17313.0
2024-05-01 15:30:00,278.27,278.27,275.76,276.1,39013.0,278.27,278.27,275.76,276.1,39013.0
2024-05-01 15:40:00,276.27,277.21,276.09,276.82,35470.0,276.27,277.21,276.09,276.82,35470.0
2024-05-01 15:50:00,276.69,276.78,274.43,274.43,107843.0,276.69,276.78,274.43,274.43,107843.0
2024-05-02 09:30:00,275.84,276.46,273.39,273.54,25805.0,275.84,276.46,273.39,273.54,25805.0
2024-05-02 09:40:00,273.36,273.71,272.65,272.65,12704.0,273.36,273.71,272.65,272.65,12704.0
2024-05-02 09:50:00,272.99,274.16,272.94,274.07,24671.0,272.99,274.16,272.94,274.07,24671.0
2024-05-02 10:00:00,274.17,274.3,270.39,270.77,28151.0,274.17,274.3,270.39,270.77,28151.0
2024-05-02 10:10:00,270.83,272.13,270.46,271.9,17115.0,270.83,272.13,270.46,271.9,17115.0
2024-05-02 10:20:00,271.7,272.62,271.38,272.4,13372.0,271.7,272.62,271.38,272.4,13372.0
2024-05-02 10:30:00,272.19,272.7,271.68,271.9,9786.0,272.19,272.7,271.68,271.9,9786.0
2024-05-02 10:40:00,272.15,273.05,271.51,273.04,17811.0,272.15,273.05,271.51,273.04,17811.0
2024-05-02 10:50:00,272.89,273.89,272.78,273.75,33485.0,272.89,273.89,272.78,273.75,33485.0
2024-05-02 11:00:00,273.75,274.81,273.51,274.81,21171.0,273.75,274.81,273.51,274.81,21171.0
2024-05-02 11:10:00,274.85,274.86,274.32,274.32,18216.0,274.85,274.86,274.32,274.32,18216.0
2024-05-02 11:20:00,274.4,274.63,274.11,274.54,11922.0,274.4,274.63,274.11,274.54,11922.0
2024-05-02 11:30:00,274.21,274.4,273.64,274.23,21428.0,274.21,274.4,273.64,274.23,21428.0
2024-05-02 11:40:00,274.24,274.64,274.21,274.38,9167.0,274.24,274.64,274.21,274.38,9167.0
2024-05-02 11:50:00,274.39,275.11,274.38,274.93,14830.0,274.39,275.11,274.38,274.93,14830.0
2024-05-02 12:00:00,274.79,274.79,274.0,274.0,22028.0,274.79,274.79,274.0,274.0,22028.0
2024-05-02 12:10:00,274.16,274.25,273.77,274.13,24882.0,274.16,274.25,273.77,274.13,24882.0
2024-05-02 12:20:00,274.07,274.56,273.87,274.54,20953.0,274.07,274.56,273.87,274.54,20953.0
2024-05-02 12:30:00,274.54,274.57,273.61,274.33,39255.0,274.54,274.57,273.61,274.33,39255.0
2024-05-02 12:40:00,274.49,274.79,274.38,274.73,7952.0,274.49,274.79,274.38,274.73,7952.0
2024-05-02 12:50:00,274.74,274.89,274.46,274.65,11773.0,274.74,274.89,274.46,274.65,11773.0
2024-05-02 13:00:00,274.74,275.1,274.62,274.97,8169.0,274.74,275.1,274.62,274.97,8169.0
2024-05-02 13:10:00,274.94,275.55,274.76,275.13,17128.0,274.94,275.55,274.76,275.13,17128.0
2024-05-02 13:20:00,275.22,275.22,274.59,274.87,12505.0,275.22,275.22,274.59,274.87,12505.0
2024-05-02 13:30:00,274.9,275.21,274.68,274.75,21262.0,274.9,275.21,274.68,274.75,21262.0
2024-05-02 13:40:00,274.75,275.04,274.63,274.94,20261.0,274.75,275.04,274.63,274.94,20261.0
2024-05-02 13:50:00,274.91,275.16,274.67,274.96,19129.0,274.91,275.16,274.67,274.96,19129.0
2024-05-02 14:00:00,275.07,275.84,274.95,275.84,37762.0,275.07,275.84,274.95,275.84,37762.0
2024-05-02 14:10:00,275.73,275.81,275.47,275.7,21568.0,275.73,275.81,275.47,275.7,21568.0
2024-05-02 14:20:00,275.64,276.15,275.38,276.13,6128.0,275.64,276.15,275.38,276.13,6128.0
2024-05-02 14:30:00,276.13,276.38,275.93,276.17,18764.0,276.13,276.38,275.93,276.17,18764.0
2024-05-02 14:40:00,276.17,276.55,276.06,276.55,9065.0,276.17,276.55,276.06,276.55,9065.0
2024-05-02 14:50:00,276.55,276.74,276.38,276.56,10040.0,276.55,276.74,276.38,276.56,10040.0
2024-05-02 15:00:00,276.67,277.23,276.36,277.22,16868.0,276.67,277.23,276.36,277.22,16868.0
2024-05-02 15:10:00,277.11,277.19,276.55,276.92,25295.0,277.11,277.19,276.55,276.92,25295.0
2024-05-02 15:20:00,276.88,277.45,276.75,277.04,16279.0,276.88,277.45,276.75,277.04,16279.0
2024-05-02 15:30:00,277.09,277.23,276.6,277.13,36312.0,277.09,277.23,276.6,277.13,36312.0
2024-05-02 15:40:00,277.06,277.16,276.18,276.35,30240.0,277.06,277.16,276.18,276.35,30240.0
2024-05-02 15:50:00,276.27,276.54,275.84,276.54,108811.0,276.27,276.54,275.84,276.54,108811.0
2024-05-03 09:30:00,280.39,282.69,280.25,282.21,34465.0,280.39,282.69,280.25,282.21,34465.0
2024-05-03 09:40:00,282.13,283.73,282.13,283.46,23127.0,282.13,283.73,282.13,283.46,23127.0
2024-05-03 09:50:00,283.44,283.9,283.31,283.71,25304.0,283.44,283.9,283.31,283.71,25304.0
2024-05-03 10:00:00,283.73,284.32,282.78,283.29,40917.0,283.73,284.32,282.78,283.29,40917.0
2024-05-03 10:10:00,283.19,283.52,281.2,281.43,14242.0,283.19,283.52,281.2,281.43,14242.0
2024-05-03 10:20:00,281.61,281.61,280.0,280.37,16744.0,281.61,281.61,280.0,280.37,16744.0
2024-05-03 10:30:00,280.4,280.78,279.39,279.66,33985.0,280.4,280.78,279.39,279.66,33985.0
2024-05-03 10:40:00,279.68,280.94,279.67,280.71,13353.0,279.68,280.94,279.67,280.71,13353.0
2024-05-03 10:50:00,280.58,280.58,279.34,279.83,5672.0,280.58,280.58,279.34,279.83,5672.0
2024-05-03 11:00:00,279.9,280.62,279.82,280.06,3861.0,279.9,280.62,279.82,280.06,3861.0
2024-05-03 11:10:00,280.12,280.82,279.93,280.82,5768.0,280.12,280.82,279.93,280.82,5768.0
2024-05-03 11:20:00,280.81,281.14,280.58,281.0,6052.0,280.81,281.14,280.58,281.0,6052.0
2024-05-03 11:30:00,281.06,282.09,281.0,282.09,8566.0,281.06,282.09,281.0,282.09,8566.0
2024-05-03 11:40:00,282.13,282.42,281.98,282.17,7386.0,282.13,282.42,281.98,282.17,7386.0
2024-05-03 11:50:00,282.15,282.55,281.96,282.09,17260.0,282.15,282.55,281.96,282.09,17260.0
2024-05-03 12:00:00,281.95,282.35,281.95,282.01,9565.0,281.95,282.35,281.95,282.01,9565.0
2024-05-03 12:10:00,282.0,282.28,281.58,281.82,9257.0,282.0,282.28,281.58,281.82,9257.0
2024-05-03 12:20:00,281.71,281.71,281.08,281.33,15204.0,281.71,281.71,281.08,281.33,15204.0
2024-05-03 12:30:00,281.25,281.53,281.14,281.52,10744.0,281.25,281.53,281.14,281.52,10744.0
2024-05-03 12:40:00,281.59,281.61,281.15,281.15,5019.0,281.59,281.61,281.15,281.15,5019.0
2024-05-03 12:50:00,281.21,281.3,280.73,280.93,8778.0,281.21,281.3,280.73,280.93,8778.0
2024-05-03 13:00:00,281.07,281.46,280.88,281.3,3271.0,281.07,281.46,280.88,281.3,3271.0
2024-05-03 13:10:00,281.19,281.75,281.15,281.23,5523.0,281.19,281.75,281.15,281.23,5523.0
2024-05-03 13:20:00,281.28,281.33,280.79,280.79,4547.0,281.28,281.33,280.79,280.79,4547.0
2024-05-03 13:30:00,280.78,280.85,280.48,280.79,3328.0,280.78,280.85,280.48,280.79,3328.0
2024-05-03 13:40:00,280.85,281.33,280.76,281.16,6257.0,280.85,281.33,280.76,281.16,6257.0
2024-05-03 13:50:00,281.1,281.35,281.07,281.23,9687.0,281.1,281.35,281.07,281.23,9687.0
2024-05-03 14:00:00,281.32,281.52,281.14,281.51,10494.0,281.32,281.52,281.14,281.51,10494.0
2024-05-03 14:10:00,281.54,281.84,281.45,281.72,6287.0,281.54,281.84,281.45,281.72,6287.0
2024-05-03 14:20:00,281.72,281.8,281.58,281.62,7503.0,281.72,281.8,281.58,281.62,7503.0
2024-05-03 14:30:00,281.55,281.67,281.38,281.38,9549.0,281.55,281.67,281.38,281.38,9549.0
2024-05-03 14:40:00,281.38,281.64,281.27,281.57,4693.0,281.38,281.64,281.27,281.57,4693.0
2024-05-03 14:50:00,281.59,281.64,281.26,281.4,8257.0,281.59,281.64,281.26,281.4,8257.0
2024-05-03 15:00:00,281.4,282.23,281.29,282.23,14475.0,281.4,282.23,281.29,282.23,14475.0
2024-05-03 15:10:00,282.13,282.14,281.66,281.75,13348.0,282.13,282.14,281.66,281.75,13348.0
2024-05-03 15:20:00,281.58,281.99,281.56,281.91,11132.0,281.58,281.99,281.56,281.91,11132.0
2024-05-03 15:30:00,281.91,281.98,281.47,281.75,12424.0,281.91,281.98,281.47,281.75,12424.0
2024-05-03 15:40:00,281.76,281.79,281.08,281.09,14342.0,281.76,281.79,281.08,281.09,14342.0
2024-05-03 15:50:00,281.1,281.95,281.1,281.78,67152.0,281.1,281.95,281.1,281.78,67152.0
2024-05-06 09:30:00,281.78,282.65,280.27,281.37,74630.0,281.78,282.65,280.27,281.37,74630.0
2024-05-06 09:40:00,281.34,282.98,280.89,282.81,52517.0,281.34,282.98,280.89,282.81,52517.0
2024-05-06 09:50:00,282.92,283.89,282.8,283.89,25701.0,282.92,283.89,282.8,283.89,25701.0
2024-05-06 10:00:00,283.89,283.98,282.96,283.63,9626.0,283.89,283.98,282.96,283.63,9626.0
2024-05-06 10:10:00,283.59,284.37,283.28,284.16,11911.0,283.59,284.37,283.28,284.16,11911.0
2024-05-06 10:20:00,284.16,284.4,283.83,283.85,5538.0,284.16,284.4,283.83,283.85,5538.0
2024-05-06 10:30:00,283.93,284.02,283.55,283.64,8660.0,283.93,284.02,283.55,283.64,8660.0
2024-05-06 10:40:00,283.68,283.9,283.2,283.38,18686.0,283.68,283.9,283.2,283.38,18686.0
2024-05-06 10:50:00,283.44,284.4,283.33,284.01,10709.0,283.44,284.4,283.33,284.01,10709.0
2024-05-06 11:00:00,284.1,284.11,283.82,283.92,7895.0,284.1,284.11,283.82,283.92,7895.0
2024-05-06 11:10:00,283.94,284.11,283.42,283.69,9945.0,283.94,284.11,283.42,283.69,9945.0
2024-05-06 11:20:00,283.81,283.89,283.28,283.3,8983.0,283.81,283.89,283.28,283.3,8983.0
2024-05-06 11:30:00,283.28,283.66,283.28,283.58,3543.0,283.28,283.66,283.28,283.58,3543.0
2024-05-06 11:40:00,283.64,283.73,283.49,283.58,3854.0,283.64,283.73,283.49,283.58,3854.0
2024-05-06 11:50:00,283.56,283.57,283.21,283.47,5528.0,283.56,283.57,283.21,283.47,5528.0
2024-05-06 12:00:00,283.38,283.45,283.0,283.42,3963.0,283.38,283.45,283.0,283.42,3963.0
2024-05-06 12:10:00,283.44,283.75,283.39,283.67,32169.0,283.44,283.75,283.39,283.67,32169.0
2024-05-06 12:20:00,283.57,283.68,283.37,283.38,5563.0,283.57,283.68,283.37,283.38,5563.0
2024-05-06 12:30:00,283.47,284.09,283.38,284.08,4560.0,283.47,284.09,283.38,284.08,4560.0
2024-05-06 12:40:00,283.92,283.92,283.5,283.64,7687.0,283.92,283.92,283.5,283.64,7687.0
2024-05-06 12:50:00,283.51,284.06,283.51,284.0,7213.0,283.51,284.06,283.51,284.0,7213.0
2024-05-06 13:00:00,284.11,284.3,284.0,284.07,3382.0,284.11,284.3,284.0,284.07,3382.0
2024-05-06 13:10:00,284.01,284.12,283.79,283.99,3740.0,284.01,284.12,283.79,283.99,3740.0
2024-05-06 13:20:00,284.23,284.35,284.23,284.24,2317.0,284.23,284.35,284.23,284.24,2317.0
2024-05-06 13:30:00,284.24,284.39,284.04,284.05,4033.0,284.24,284.39,284.04,284.05,4033.0
2024-05-06 13:40:00,283.96,284.3,283.96,284.17,6852.0,283.96,284.3,283.96,284.17,6852.0
2024-05-06 13:50:00,284.14,284.57,284.14,284.37,4734.0,284.14,284.57,284.14,284.37,4734.0
2024-05-06 14:00:00,284.47,284.66,284.28,284.6,8704.0,284.47,284.66,284.28,284.6,8704.0
2024-05-06 14:10:00,284.54,284.65,284.34,284.37,6460.0,284.54,284.65,284.34,284.37,6460.0
2024-05-06 14:20:00,284.47,284.77,284.21,284.77,5532.0,284.47,284.77,284.21,284.77,5532.0
2024-05-06 14:30:00,284.82,284.82,284.63,284.8,5489.0,284.82,284.82,284.63,284.8,5489.0
2024-05-06 14:40:00,284.79,284.79,284.48,284.56,1651.0,284.79,284.79,284.48,284.56,1651.0
2024-05-06 14:50:00,284.51,284.71,284.37,284.4,2993.0,284.51,284.71,284.37,284.4,2993.0
2024-05-06 15:00:00,284.24,284.3,284.07,284.22,8335.0,284.24,284.3,284.07,284.22,8335.0
2024-05-06 15:10:00,284.24,284.31,283.94,284.31,9912.0,284.24,284.31,283.94,284.31,9912.0
2024-05-06 15:20:00,284.4,284.45,284.22,284.22,5760.0,284.4,284.45,284.22,284.22,5760.0
2024-05-06 15:30:00,284.23,284.61,284.16,284.53,7233.0,284.23,284.61,284.16,284.53,7233.0
2024-05-06 15:40:00,284.57,284.58,284.24,284.4,12604.0,284.57,284.58,284.24,284.4,12604.0
2024-05-06 15:50:00,284.33,285.22,284.32,285.19,37296.0,284.33,285.22,284.32,285.19,37296.0
2024-05-07 09:30:00,286.0,286.34,284.9,284.98,27452.0,286.0,286.34,284.9,284.98,27452.0
2024-05-07 09:40:00,284.85,285.4,284.25,284.75,19854.0,284.85,285.4,284.25,284.75,19854.0
2024-05-07 09:50:00,284.6,286.14,284.47,285.94,12434.0,284.6,286.14,284.47,285.94,12434.0
2024-05-07 10:00:00,286.12,286.67,285.9,286.63,30688.0,286.12,286.67,285.9,286.63,30688.0
2024-05-07 10:10:00,286.48,288.38,286.28,287.64,19094.0,286.48,288.38,286.28,287.64,19094.0
2024-05-07 10:20:00,287.64,287.89,286.6,286.74,20588.0,287.64,287.89,286.6,286.74,20588.0
2024-05-07 10:30:00,286.71,286.78,286.31,286.55,14478.0,286.71,286.78,286.31,286.55,14478.0
2024-05-07 10:40:00,286.31,286.82,286.17,286.7,7924.0,286.31,286.82,286.17,286.7,7924.0
2024-05-07 10:50:00,286.69,287.9,286.3,287.65,21618.0,286.69,287.9,286.3,287.65,21618.0
2024-05-07 11:00:00,287.73,288.08,287.39,287.4,8845.0,287.73,288.08,287.39,287.4,8845.0
2024-05-07 11:10:00,287.47,287.54,287.07,287.2,4140.0,287.47,287.54,287.07,287.2,4140.0
2024-05-07 11:20:00,287.26,287.95,287.26,287.39,16416.0,287.26,287.95,287.26,287.39,16416.0
2024-05-07 11:30:00,287.37,287.56,287.15,287.4,11047.0,287.37,287.56,287.15,287.4,11047.0
2024-05-07 11:40:00,287.42,288.01,287.37,288.01,13761.0,287.42,288.01,287.37,288.01,13761.0
2024-05-07 11:50:00,288.0,288.42,287.84,287.89,4256.0,288.0,288.42,287.84,287.89,4256.0
2024-05-07 12:00:00,287.89,288.11,287.73,287.89,5349.0,287.89,288.11,287.73,287.89,5349.0
2024-05-07 12:10:00,287.85,288.04,287.66,288.04,4455.0,287.85,288.04,287.66,288.04,4455.0
2024-05-07 12:20:00,287.81,287.98,287.73,287.84,1802.0,287.81,287.98,287.73,287.84,1802.0
2024-05-07 12:30:00,287.71,287.73,287.08,287.44,5102.0,287.71,287.73,287.08,287.44,5102.0
2024-05-07 12:40:00,287.77,287.77,286.9,286.98,8175.0,287.77,287.77,286.9,286.98,8175.0
2024-05-07 12:50:00,286.96,286.98,286.44,286.62,11811.0,286.96,286.98,286.44,286.62,11811.0
2024-05-07 13:00:00,286.7,286.99,286.6,286.88,8200.0,286.7,286.99,286.6,286.88,8200.0
2024-05-07 13:10:00,286.8,287.01,286.7,286.91,6387.0,286.8,287.01,286.7,286.91,6387.0
2024-05-07 13:20:00,286.88,287.15,286.87,287.15,2900.0,286.88,287.15,286.87,287.15,2900.0
2024-05-07 13:30:00,287.14,287.16,286.24,286.24,3733.0,287.14,287.16,286.24,286.24,3733.0
2024-05-07 13:40:00,286.34,286.35,285.1,285.1,6061.0,286.34,286.35,285.1,285.1,6061.0
2024-05-07 13:50:00,285.24,285.83,284.99,285.11,8380.0,285.24,285.83,284.99,285.11,8380.0
2024-05-07 14:00:00,285.12,285.63,285.12,285.5,2667.0,285.12,285.63,285.12,285.5,2667.0
2024-05-07 14:10:00,285.64,285.84,285.31,285.31,2877.0,285.64,285.84,285.31,285.31,2877.0
2024-05-07 14:20:00,285.42,285.59,284.9,285.05,5138.0,285.42,285.59,284.9,285.05,5138.0
2024-05-07 14:30:00,285.15,285.46,284.83,285.01,6797.0,285.15,285.46,284.83,285.01,6797.0
2024-05-07 14:40:00,285.01,285.23,284.99,285.22,5105.0,285.01,285.23,284.99,285.22,5105.0
2024-05-07 14:50:00,285.15,285.16,284.96,285.01,8843.0,285.15,285.16,284.96,285.01,8843.0
2024-05-07 15:00:00,285.0,285.06,284.51,285.0,13433.0,285.0,285.06,284.51,285.0,13433.0
2024-05-07 15:10:00,285.0,285.31,284.55,284.83,11271.0,285.0,285.31,284.55,284.83,11271.0
2024-05-07 15:20:00,284.83,285.07,284.67,284.75,11950.0,284.83,285.07,284.67,284.75,11950.0
2024-05-07 15:30:00,284.81,284.83,284.38,284.59,9503.0,284.81,284.83,284.38,284.59,9503.0
2024-05-07 15:40:00,284.62,284.62,284.15,284.33,11995.0,284.62,284.62,284.15,284.33,11995.0
2024-05-07 15:50:00,284.4,284.69,283.8,284.17,56468.0,284.4,284.69,283.8,284.17,56468.0
2024-05-08 09:30:00,282.5,282.77,281.35,281.76,33383.0,282.5,282.77,281.35,281.76,33383.0
2024-05-08 09:40:00,281.98,282.49,281.35,282.3,16489.0,281.98,282.49,281.35,282.3,16489.0
2024-05-08 09:50:00,281.93,282.82,281.81,282.69,17953.0,281.93,282.82,281.81,282.69,17953.0
2024-05-08 10:00:00,283.17,283.71,282.91,283.0,18051.0,283.17,283.71,282.91,283.0,18051.0
2024-05-08 10:10:00,283.14,283.29,282.56,283.13,6402.0,283.14,283.29,282.56,283.13,6402.0
2024-05-08 10:20:00,283.24,284.42,283.24,284.4,5593.0,283.24,284.42,283.24,284.4,5593.0
2024-05-08 10:30:00,284.3,284.35,283.7,283.98,4658.0,284.3,284.35,283.7,283.98,4658.0
2024-05-08 10:40:00,283.84,284.61,283.84,284.19,7999.0,283.84,284.61,283.84,284.19,7999.0
2024-05-08 10:50:00,284.05,284.25,283.71,283.71,21677.0,284.05,284.25,283.71,283.71,21677.0
2024-05-08 11:00:00,283.77,284.31,283.31,283.36,18014.0,283.77,284.31,283.31,283.36,18014.0
2024-05-08 11:10:00,283.45,283.56,282.69,283.17,19008.0,283.45,283.56,282.69,283.17,19008.0
2024-05-08 11:20:00,283.0,283.47,282.73,283.29,4256.0,283.0,283.47,282.73,283.29,4256.0
2024-05-08 11:30:00,283.04,283.1,282.85,283.0,3221.0,283.04,283.1,282.85,283.0,3221.0
2024-05-08 11:40:00,282.97,283.09,282.23,282.54,7225.0,282.97,283.09,282.23,282.54,7225.0
2024-05-08 11:50:00,282.54,282.72,282.21,282.5,20156.0,282.54,282.72,282.21,282.5,20156.0
2024-05-08 12:00:00,282.5,282.86,282.46,282.75,8799.0,282.5,282.86,282.46,282.75,8799.0
2024-05-08 12:10:00,282.81,283.06,282.72,283.06,7797.0,282.81,283.06,282.72,283.06,7797.0
2024-05-08 12:20:00,283.0,283.23,282.84,283.13,7560.0,283.0,283.23,282.84,283.13,7560.0
2024-05-08 12:30:00,283.09,283.24,282.87,283.15,41045.0,283.09,283.24,282.87,283.15,41045.0
2024-05-08 12:40:00,283.22,283.58,282.87,283.58,37717.0,283.22,283.58,282.87,283.58,37717.0
2024-05-08 12:50:00,283.49,283.64,283.14,283.41,16982.0,283.49,283.64,283.14,283.41,16982.0
2024-05-08 13:00:00,283.14,283.56,282.82,283.29,6325.0,283.14,283.56,282.82,283.29,6325.0
2024-05-08 13:10:00,283.11,283.23,282.96,283.01,9182.0,283.11,283.23,282.96,283.01,9182.0
2024-05-08 13:20:00,282.98,283.14,282.76,282.81,31510.0,282.98,283.14,282.76,282.81,31510.0
2024-05-08 13:30:00,282.83,283.11,282.83,283.03,5494.0,282.83,283.11,282.83,283.03,5494.0
2024-05-08 13:40:00,283.04,283.42,283.01,283.29,4542.0,283.04,283.42,283.01,283.29,4542.0
2024-05-08 13:50:00,283.3,283.41,283.0,283.12,9379.0,283.3,283.41,283.0,283.12,9379.0
2024-05-08 14:00:00,283.01,283.6,283.01,283.43,12373.0,283.01,283.6,283.01,283.43,12373.0
2024-05-08 14:10:00,283.32,283.52,283.09,283.52,40191.0,283.32,283.52,283.09,283.52,40191.0
2024-05-08 14:20:00,283.51,283.8,283.38,283.6,8310.0,283.51,283.8,283.38,283.6,8310.0
2024-05-08 14:30:00,283.6,283.89,283.48,283.59,3665.0,283.6,283.89,283.48,283.59,3665.0
2024-05-08 14:40:00,283.59,283.69,283.34,283.46,6688.0,283.59,283.69,283.34,283.46,6688.0
2024-05-08 14:50:00,283.45,283.45,283.0,283.0,6095.0,283.45,283.45,283.0,283.0,6095.0
2024-05-08 15:00:00,283.0,283.0,282.39,282.42,22875.0,283.0,283.0,282.39,282.42,22875.0
2024-05-08 15:10:00,282.42,282.75,282.14,282.74,17866.0,282.42,282.75,282.14,282.74,17866.0
2024-05-08 15:20:00,282.8,282.84,282.46,282.75,14825.0,282.8,282.84,282.46,282.75,14825.0
2024-05-08 15:30:00,282.75,282.92,282.58,282.76,16541.0,282.75,282.92,282.58,282.76,16541.0
2024-05-08 15:40:00,282.79,282.99,282.74,282.94,15611.0,282.79,282.99,282.74,282.94,15611.0
2024-05-08 15:50:00,282.91,283.2,282.38,282.59,75685.0,282.91,283.2,282.38,282.59,75685.0
2024-05-09 09:30:00,283.05,284.34,282.25,283.92,24829.0,283.05,284.34,282.25,283.92,24829.0
2024-05-09 09:40:00,283.76,283.87,283.33,283.55,6578.0,283.76,283.87,283.33,283.55,6578.0
2024-05-09 09:50:00,283.73,284.87,283.73,284.54,15210.0,283.73,284.87,283.73,284.54,15210.0
2024-05-09 10:00:00,284.41,285.54,284.4,285.04,18184.0,284.41,285.54,284.4,285.04,18184.0
2024-05-09 10:10:00,285.03,285.33,284.26,284.44,23741.0,285.03,285.33,284.26,284.44,23741.0
2024-05-09 10:20:00,284.63,285.35,284.57,285.11,17434.0,284.63,285.35,284.57,285.11,17434.0
2024-05-09 10:30:00,285.13,285.95,285.12,285.83,11104.0,285.13,285.95,285.12,285.83,11104.0
2024-05-09 10:40:00,285.85,286.29,285.68,286.22,5792.0,285.85,286.29,285.68,286.22,5792.0
2024-05-09 10:50:00,286.29,286.63,286.27,286.53,7275.0,286.29,286.63,286.27,286.53,7275.0
2024-05-09 11:00:00,286.52,287.2,286.52,287.2,6226.0,286.52,287.2,286.52,287.2,6226.0
2024-05-09 11:10:00,287.2,287.23,286.55,286.68,10848.0,287.2,287.23,286.55,286.68,10848.0
2024-05-09 11:20:00,286.69,286.87,286.36,286.77,7903.0,286.69,286.87,286.36,286.77,7903.0
2024-05-09 11:30:00,286.91,287.06,286.51,286.51,5904.0,286.91,287.06,286.51,286.51,5904.0
2024-05-09 11:40:00,286.61,286.69,286.03,286.08,6161.0,286.61,286.69,286.03,286.08,6161.0
2024-05-09 11:50:00,286.0,286.09,285.37,285.74,11537.0,286.0,286.09,285.37,285.74,11537.0
2024-05-09 12:00:00,285.65,286.12,285.62,286.11,5809.0,285.65,286.12,285.62,286.11,5809.0
2024-05-09 12:10:00,286.11,286.3,285.92,285.92,5729.0,286.11,286.3,285.92,285.92,5729.0
2024-05-09 12:20:00,285.95,286.31,285.95,286.07,2795.0,285.95,286.31,285.95,286.07,2795.0
2024-05-09 12:30:00,286.07,286.07,285.44,286.01,10272.0,286.07,286.07,285.44,286.01,10272.0
2024-05-09 12:40:00,286.03,286.07,285.67,285.79,6140.0,286.03,286.07,285.67,285.79,6140.0
2024-05-09 12:50:00,285.76,285.82,285.5,285.5,5993.0,285.76,285.82,285.5,285.5,5993.0
2024-05-09 13:00:00,285.46,286.0,285.35,285.84,6994.0,285.46,286.0,285.35,285.84,6994.0
2024-05-09 13:10:00,285.75,286.01,285.68,285.79,3300.0,285.75,286.01,285.68,285.79,3300.0
2024-05-09 13:20:00,285.71,285.79,285.3,285.62,6416.0,285.71,285.79,285.3,285.62,6416.0
2024-05-09 13:30:00,285.61,285.7,285.4,285.61,4988.0,285.61,285.7,285.4,285.61,4988.0
2024-05-09 13:40:00,285.53,285.56,285.0,285.04,11231.0,285.53,285.56,285.0,285.04,11231.0
2024-05-09 13:50:00,285.07,285.08,284.56,284.82,5312.0,285.07,285.08,284.56,284.82,5312.0
2024-05-09 14:00:00,284.82,284.82,284.34,284.53,4551.0,284.82,284.82,284.34,284.53,4551.0
2024-05-09 14:10:00,284.55,284.77,284.44,284.64,5554.0,284.55,284.77,284.44,284.64,5554.0
2024-05-09 14:20:00,284.59,285.21,284.59,285.21,5000.0,284.59,285.21,284.59,285.21,5000.0
2024-05-09 14:30:00,285.29,285.37,285.04,285.24,6228.0,285.29,285.37,285.04,285.24,6228.0
2024-05-09 14:40:00,285.13,285.29,285.13,285.19,3684.0,285.13,285.29,285.13,285.19,3684.0
2024-05-09 14:50:00,285.22,285.49,285.13,285.3,6067.0,285.22,285.49,285.13,285.3,6067.0
2024-05-09 15:00:00,285.24,285.37,285.03,285.3,5347.0,285.24,285.37,285.03,285.3,5347.0
2024-05-09 15:10:00,285.36,285.46,284.84,285.4,9174.0,285.36,285.46,284.84,285.4,9174.0
2024-05-09 15:20:00,285.4,285.52,285.18,285.34,8208.0,285.4,285.52,285.18,285.34,8208.0
2024-05-09 15:30:00,285.32,285.48,285.21,285.27,9642.0,285.32,285.48,285.21,285.27,9642.0
2024-05-09 15:40:00,285.32,285.42,285.1,285.37,18621.0,285.32,285.42,285.1,285.37,18621.0
2024-05-09 15:50:00,285.37,285.56,284.85,285.35,51933.0,285.37,285.56,284.85,285.35,51933.0
2024-05-10 09:30:00,285.7,289.72,285.28,289.62,33146.0,285.7,289.72,285.28,289.62,33146.0
2024-05-10 09:40:00,289.52,290.54,289.02,290.54,15680.0,289.52,290.54,289.02,290.54,15680.0
2024-05-10 09:50:00,290.4,290.5,289.31,289.96,8719.0,290.4,290.5,289.31,289.96,8719.0
2024-05-10 10:00:00,289.94,289.95,288.17,288.39,25153.0,289.94,289.95,288.17,288.39,25153.0
2024-05-10 10:10:00,288.13,288.23,286.96,287.14,10464.0,288.13,288.23,286.96,287.14,10464.0
2024-05-10 10:20:00,286.84,286.99,286.09,286.37,6072.0,286.84,286.99,286.09,286.37,6072.0
2024-05-10 10:30:00,286.4,287.31,286.01,287.13,12025.0,286.4,287.31,286.01,287.13,12025.0
2024-05-10 10:40:00,287.21,287.76,287.11,287.35,8049.0,287.21,287.76,287.11,287.35,8049.0
2024-05-10 10:50:00,287.43,287.43,286.03,286.39,6567.0,287.43,287.43,286.03,286.39,6567.0
2024-05-10 11:00:00,286.38,286.74,286.12,286.35,6110.0,286.38,286.74,286.12,286.35,6110.0
2024-05-10 11:10:00,286.37,286.56,286.11,286.27,2995.0,286.37,286.56,286.11,286.27,2995.0
2024-05-10 11:20:00,286.26,286.7,286.24,286.69,5533.0,286.26,286.7,286.24,286.69,5533.0
2024-05-10 11:30:00,286.75,286.8,286.11,286.34,5575.0,286.75,286.8,286.11,286.34,5575.0
2024-05-10 11:40:00,286.42,286.42,285.57,286.23,5333.0,286.42,286.42,285.57,286.23,5333.0
2024-05-10 11:50:00,286.17,286.46,286.17,286.44,6971.0,286.17,286.46,286.17,286.44,6971.0
2024-05-10 12:00:00,286.49,286.61,286.12,286.61,3921.0,286.49,286.61,286.12,286.61,3921.0
2024-05-10 12:10:00,286.77,286.85,286.56,286.56,3445.0,286.77,286.85,286.56,286.56,3445.0
2024-05-10 12:20:00,286.63,286.63,286.36,286.51,4747.0,286.63,286.63,286.36,286.51,4747.0
2024-05-10 12:30:00,286.58,286.81,286.49,286.65,2892.0,286.58,286.81,286.49,286.65,2892.0
2024-05-10 12:40:00,286.64,287.0,286.49,287.0,1677.0,286.64,287.0,286.49,287.0,1677.0
2024-05-10 12:50:00,286.98,286.98,286.72,286.85,1945.0,286.98,286.98,286.72,286.85,1945.0
2024-05-10 13:00:00,286.9,286.9,286.12,286.14,1614.0,286.9,286.9,286.12,286.14,1614.0
2024-05-10 13:10:00,286.19,286.41,286.18,286.34,2912.0,286.19,286.41,286.18,286.34,2912.0
2024-05-10 13:20:00,286.29,286.29,286.01,286.29,2650.0,286.29,286.29,286.01,286.29,2650.0
2024-05-10 13:30:00,286.06,286.22,286.0,286.02,1662.0,286.06,286.22,286.0,286.02,1662.0
2024-05-10 13:40:00,285.99,285.99,285.53,285.84,2938.0,285.99,285.99,285.53,285.84,2938.0
2024-05-10 13:50:00,285.76,285.96,285.64,285.96,1220.0,285.76,285.96,285.64,285.96,1220.0
2024-05-10 14:00:00,285.86,286.1,285.61,285.95,3208.0,285.86,286.1,285.61,285.95,3208.0
2024-05-10 14:10:00,285.98,286.47,285.97,286.3,3597.0,285.98,286.47,285.97,286.3,3597.0
2024-05-10 14:20:00,286.36,286.54,286.2,286.54,2520.0,286.36,286.54,286.2,286.54,2520.0
2024-05-10 14:30:00,286.63,286.65,286.06,286.35,4540.0,286.63,286.65,286.06,286.35,4540.0
2024-05-10 14:40:00,286.47,286.61,286.38,286.54,3085.0,286.47,286.61,286.38,286.54,3085.0
2024-05-10 14:50:00,286.64,286.8,286.5,286.68,2651.0,286.64,286.8,286.5,286.68,2651.0
2024-05-10 15:00:00,286.56,286.9,286.55,286.77,2815.0,286.56,286.9,286.55,286.77,2815.0
2024-05-10 15:10:00,286.78,286.85,286.6,286.85,3071.0,286.78,286.85,286.6,286.85,3071.0
2024-05-10 15:20:00,286.74,286.93,286.67,286.9,4128.0,286.74,286.93,286.67,286.9,4128.0
2024-05-10 15:30:00,286.93,286.95,286.49,286.87,8081.0,286.93,286.95,286.49,286.87,8081.0
2024-05-10 15:40:00,286.88,286.92,286.73,286.78,6230.0,286.88,286.92,286.73,286.78,6230.0
2024-05-10 15:50:00,286.86,287.9,286.81,287.49,40193.0,286.86,287.9,286.81,287.49,40193.0
2024-05-13 09:30:00,289.2,289.2,287.27,287.42,17910.0,289.2,289.2,287.27,287.42,17910.0
2024-05-13 09:40:00,287.32,287.45,286.36,286.52,10661.0,287.32,287.45,286.36,286.52,10661.0
2024-05-13 09:50:00,286.5,286.74,285.84,286.26,13970.0,286.5,286.74,285.84,286.26,13970.0
2024-05-13 10:00:00,286.14,286.49,285.52,286.04,14487.0,286.14,286.49,285.52,286.04,14487.0
2024-05-13 10:10:00,285.98,286.14,285.55,285.92,8807.0,285.98,286.14,285.55,285.92,8807.0
2024-05-13 10:20:00,285.95,286.66,285.89,286.21,6370.0,285.95,286.66,285.89,286.21,6370.0
2024-05-13 10:30:00,286.15,286.15,285.41,285.62,12111.0,286.15,286.15,285.41,285.62,12111.0
2024-05-13 10:40:00,285.56,285.62,285.14,285.53,8518.0,285.56,285.62,285.14,285.53,8518.0
2024-05-13 10:50:00,285.52,285.65,285.22,285.22,3591.0,285.52,285.65,285.22,285.22,3591.0
2024-05-13 11:00:00,285.34,285.74,284.81,285.57,11887.0,285.34,285.74,284.81,285.57,11887.0
2024-05-13 11:10:00,285.58,285.71,285.33,285.56,10976.0,285.58,285.71,285.33,285.56,10976.0
2024-05-13 11:20:00,285.57,285.57,284.83,284.83,6990.0,285.57,285.57,284.83,284.83,6990.0
2024-05-13 11:30:00,284.98,285.56,284.82,285.52,5255.0,284.98,285.56,284.82,285.52,5255.0
2024-05-13 11:40:00,285.44,285.7,285.37,285.5,5859.0,285.44,285.7,285.37,285.5,5859.0
2024-05-13 11:50:00,285.45,285.51,285.34,285.42,2865.0,285.45,285.51,285.34,285.42,2865.0
2024-05-13 12:00:00,285.4,285.57,285.32,285.48,3541.0,285.4,285.57,285.32,285.48,3541.0
2024-05-13 12:10:00,285.44,285.56,285.0,285.0,5794.0,285.44,285.56,285.0,285.0,5794.0
2024-05-13 12:20:00,284.98,285.3,284.88,285.25,10145.0,284.98,285.3,284.88,285.25,10145.0
2024-05-13 12:30:00,285.29,285.51,285.29,285.42,9377.0,285.29,285.51,285.29,285.42,9377.0
2024-05-13 12:40:00,285.44,285.53,285.31,285.32,5647.0,285.44,285.53,285.31,285.32,5647.0
2024-05-13 12:50:00,285.37,285.62,285.15,285.19,7299.0,285.37,285.62,285.15,285.19,7299.0
2024-05-13 13:00:00,285.09,285.13,284.23,284.29,9192.0,285.09,285.13,284.23,284.29,9192.0
2024-05-13 13:10:00,284.27,284.91,283.94,284.88,14701.0,284.27,284.91,283.94,284.88,14701.0
2024-05-13 13:20:00,284.78,285.0,284.78,284.89,4517.0,284.78,285.0,284.78,284.89,4517.0
2024-05-13 13:30:00,284.86,284.86,284.63,284.63,4481.0,284.86,284.86,284.63,284.63,4481.0
2024-05-13 13:40:00,284.56,284.76,284.46,284.63,5801.0,284.56,284.76,284.46,284.63,5801.0
2024-05-13 13:50:00,284.65,285.17,284.58,285.08,4899.0,284.65,285.17,284.58,285.08,4899.0
2024-05-13 14:00:00,285.07,285.09,284.84,284.87,5053.0,285.07,285.09,284.84,284.87,5053.0
2024-05-13 14:10:00,284.87,285.02,284.8,284.95,4004.0,284.87,285.02,284.8,284.95,4004.0
2024-05-13 14:20:00,285.01,285.11,284.87,285.0,2507.0,285.01,285.11,284.87,285.0,2507.0
2024-05-13 14:30:00,284.96,285.07,284.69,284.99,8935.0,284.96,285.07,284.69,284.99,8935.0
2024-05-13 14:40:00,284.9,285.03,284.79,284.81,3854.0,284.9,285.03,284.79,284.81,3854.0
2024-05-13 14:50:00,284.8,284.86,284.68,284.75,3610.0,284.8,284.86,284.68,284.75,3610.0
2024-05-13 15:00:00,284.75,285.06,284.72,284.83,7408.0,284.75,285.06,284.72,284.83,7408.0
2024-05-13 15:10:00,284.74,284.93,284.57,284.63,9296.0,284.74,284.93,284.57,284.63,9296.0
2024-05-13 15:20:00,284.65,284.79,284.28,284.48,5421.0,284.65,284.79,284.28,284.48,5421.0
2024-05-13 15:30:00,284.47,284.67,284.4,284.6,9482.0,284.47,284.67,284.4,284.6,9482.0
2024-05-13 15:40:00,284.61,284.91,284.6,284.68,15086.0,284.61,284.91,284.6,284.68,15086.0
2024-05-13 15:50:00,284.72,284.88,284.27,284.45,72733.0,284.72,284.88,284.27,284.45,72733.0
2024-05-14 09:30:00,284.17,284.96,282.1,284.04,27377.0,284.17,284.96,282.1,284.04,27377.0
2024-05-14 09:40:00,284.07,285.37,284.06,284.75,8333.0,284.07,285.37,284.06,284.75,8333.0
2024-05-14 09:50:00,284.62,284.82,283.95,284.14,5117.0,284.62,284.82,283.95,284.14,5117.0
2024-05-14 10:00:00,284.2,284.2,283.0,283.3,22798.0,284.2,284.2,283.0,283.3,22798.0
2024-05-14 10:10:00,283.48,283.81,282.55,282.85,11261.0,283.48,283.81,282.55,282.85,11261.0
2024-05-14 10:20:00,282.9,285.04,282.87,285.04,8871.0,282.9,285.04,282.87,285.04,8871.0
2024-05-14 10:30:00,285.05,285.15,283.1,283.35,6186.0,285.05,285.15,283.1,283.35,6186.0
2024-05-14 10:40:00,283.19,283.29,282.85,282.92,7458.0,283.19,283.29,282.85,282.92,7458.0
2024-05-14 10:50:00,282.91,283.54,282.75,283.51,15800.0,282.91,283.54,282.75,283.51,15800.0
2024-05-14 11:00:00,283.51,283.8,283.26,283.67,6273.0,283.51,283.8,283.26,283.67,6273.0
2024-05-14 11:10:00,283.66,284.1,283.62,283.68,5234.0,283.66,284.1,283.62,283.68,5234.0
2024-05-14 11:20:00,283.74,283.74,283.29,283.43,5611.0,283.74,283.74,283.29,283.43,5611.0
2024-05-14 11:30:00,283.36,283.5,282.8,282.86,12134.0,283.36,283.5,282.8,282.86,12134.0
2024-05-14 11:40:00,282.96,282.99,282.6,282.79,3112.0,282.96,282.99,282.6,282.79,3112.0
2024-05-14 11:50:00,282.82,282.91,282.55,282.56,5512.0,282.82,282.91,282.55,282.56,5512.0
2024-05-14 12:00:00,282.5,283.02,282.5,282.87,4641.0,282.5,283.02,282.5,282.87,4641.0
2024-05-14 12:10:00,282.93,283.11,282.79,282.97,3516.0,282.93,283.11,282.79,282.97,3516.0
2024-05-14 12:20:00,282.93,282.93,282.61,282.61,4021.0,282.93,282.93,282.61,282.61,4021.0
2024-05-14 12:30:00,282.41,282.49,282.23,282.24,5328.0,282.41,282.49,282.23,282.24,5328.0
2024-05-14 12:40:00,282.19,282.6,282.19,282.42,5724.0,282.19,282.6,282.19,282.42,5724.0
2024-05-14 12:50:00,282.56,282.94,282.56,282.94,2635.0,282.56,282.94,282.56,282.94,2635.0
2024-05-14 13:00:00,282.94,282.97,282.59,282.71,3718.0,282.94,282.97,282.59,282.71,3718.0
2024-05-14 13:10:00,282.66,282.67,282.4,282.57,3050.0,282.66,282.67,282.4,282.57,3050.0
2024-05-14 13:20:00,282.57,282.79,282.57,282.79,4458.0,282.57,282.79,282.57,282.79,4458.0
2024-05-14 13:30:00,282.79,282.91,282.65,282.68,6164.0,282.79,282.91,282.65,282.68,6164.0
2024-05-14 13:40:00,282.69,282.69,282.34,282.47,16338.0,282.69,282.69,282.34,282.47,16338.0
2024-05-14 13:50:00,282.48,282.48,282.13,282.25,6076.0,282.48,282.48,282.13,282.25,6076.0
2024-05-14 14:00:00,282.25,282.75,282.23,282.53,8458.0,282.25,282.75,282.23,282.53,8458.0
2024-05-14 14:10:00,282.51,283.13,282.35,283.07,30889.0,282.51,283.13,282.35,283.07,30889.0
2024-05-14 14:20:00,283.12,283.2,282.91,282.97,12531.0,283.12,283.2,282.91,282.97,12531.0
2024-05-14 14:30:00,282.92,283.32,282.51,283.13,18631.0,282.92,283.32,282.51,283.13,18631.0
2024-05-14 14:40:00,283.31,283.5,283.15,283.37,7435.0,283.31,283.5,283.15,283.37,7435.0
2024-05-14 14:50:00,283.4,283.55,282.9,283.39,11412.0,283.4,283.55,282.9,283.39,11412.0
2024-05-14 15:00:00,283.39,283.47,283.08,283.35,26916.0,283.39,283.47,283.08,283.35,26916.0
2024-05-14 15:10:00,283.5,283.88,283.5,283.75,7774.0,283.5,283.88,283.5,283.75,7774.0
2024-05-14 15:20:00,283.75,283.97,283.52,283.6,16119.0,283.75,283.97,283.52,283.6,16119.0
2024-05-14 15:30:00,283.57,283.76,283.47,283.6,22444.0,283.57,283.76,283.47,283.6,22444.0
2024-05-14 15:40:00,283.51,283.88,283.34,283.72,30225.0,283.51,283.88,283.34,283.72,30225.0
2024-05-14 15:50:00,283.67,283.95,283.22,283.22,95428.0,283.67,283.95,283.22,283.22,95428.0
2024-05-15 09:30:00,287.19,288.12,285.82,288.06,65592.0,287.19,288.12,285.82,288.06,65592.0
2024-05-15 09:40:00,288.06,288.26,287.68,287.94,11928.0,288.06,288.26,287.68,287.94,11928.0
2024-05-15 09:50:00,287.73,288.12,287.23,288.01,32662.0,287.73,288.12,287.23,288.01,32662.0
2024-05-15 10:00:00,287.82,288.64,287.28,288.64,32238.0,287.82,288.64,287.28,288.64,32238.0
2024-05-15 10:10:00,288.44,288.85,287.96,288.4,12211.0,288.44,288.85,287.96,288.4,12211.0
2024-05-15 10:20:00,288.5,288.57,288.15,288.33,37820.0,288.5,288.57,288.15,288.33,37820.0
2024-05-15 10:30:00,288.31,288.72,288.07,288.48,29037.0,288.31,288.72,288.07,288.48,29037.0
2024-05-15 10:40:00,288.5,288.92,288.39,288.92,19329.0,288.5,288.92,288.39,288.92,19329.0
2024-05-15 10:50:00,288.92,289.53,288.65,289.41,27975.0,288.92,289.53,288.65,289.41,27975.0
2024-05-15 11:00:00,289.52,290.49,289.52,290.49,18431.0,289.52,290.49,289.52,290.49,18431.0
2024-05-15 11:10:00,290.49,291.6,290.36,291.56,30807.0,290.49,291.6,290.36,291.56,30807.0
2024-05-15 11:20:00,291.56,291.65,290.62,291.18,15769.0,291.56,291.65,290.62,291.18,15769.0
2024-05-15 11:30:00,291.09,291.39,290.96,291.24,16351.0,291.09,291.39,290.96,291.24,16351.0
2024-05-15 11:40:00,291.24,291.28,290.68,290.76,12288.0,291.24,291.28,290.68,290.76,12288.0
2024-05-15 11:50:00,290.76,290.85,290.45,290.53,11141.0,290.76,290.85,290.45,290.53,11141.0
2024-05-15 12:00:00,290.5,290.88,290.19,290.72,15568.0,290.5,290.88,290.19,290.72,15568.0
2024-05-15 12:10:00,290.75,290.84,290.57,290.75,11606.0,290.75,290.84,290.57,290.75,11606.0
2024-05-15 12:20:00,290.75,291.07,290.68,291.06,18263.0,290.75,291.07,290.68,291.06,18263.0
2024-05-15 12:30:00,291.25,291.56,290.9,290.95,21868.0,291.25,291.56,290.9,290.95,21868.0
2024-05-15 12:40:00,291.0,291.08,290.83,290.91,13789.0,291.0,291.08,290.83,290.91,13789.0
2024-05-15 12:50:00,290.94,291.65,290.88,291.4,51303.0,290.94,291.65,290.88,291.4,51303.0
2024-05-15 13:00:00,291.65,292.07,291.48,291.8,12664.0,291.65,292.07,291.48,291.8,12664.0
2024-05-15 13:10:00,291.75,292.26,291.68,292.09,41408.0,291.75,292.26,291.68,292.09,41408.0
2024-05-15 13:20:00,292.1,292.58,291.87,292.57,78933.0,292.1,292.58,291.87,292.57,78933.0
2024-05-15 13:30:00,292.61,292.94,292.42,292.6,10257.0,292.61,292.94,292.42,292.6,10257.0
2024-05-15 13:40:00,292.62,292.62,291.96,292.31,31440.0,292.62,292.62,291.96,292.31,31440.0
2024-05-15 13:50:00,292.2,293.27,292.2,293.03,8475.0,292.2,293.27,292.2,293.03,8475.0
2024-05-15 14:00:00,292.95,293.43,292.94,293.29,9224.0,292.95,293.43,292.94,293.29,9224.0
2024-05-15 14:10:00,293.29,293.81,293.13,293.23,15300.0,293.29,293.81,293.13,293.23,15300.0
2024-05-15 14:20:00,293.32,293.34,292.86,292.92,17179.0,293.32,293.34,292.86,292.92,17179.0
2024-05-15 14:30:00,293.01,293.19,292.84,293.14,5780.0,293.01,293.19,292.84,293.14,5780.0
2024-05-15 14:40:00,293.14,293.2,292.83,293.13,50776.0,293.14,293.2,292.83,293.13,50776.0
2024-05-15 14:50:00,293.12,293.97,293.11,293.88,16805.0,293.12,293.97,293.11,293.88,16805.0
2024-05-15 15:00:00,293.86,294.42,293.78,294.28,10977.0,293.86,294.42,293.78,294.28,10977.0
2024-05-15 15:10:00,294.23,294.33,293.78,294.0,11231.0,294.23,294.33,293.78,294.0,11231.0
2024-05-15 15:20:00,293.99,294.04,293.77,293.77,13243.0,293.99,294.04,293.77,293.77,13243.0
2024-05-15 15:30:00,293.76,293.81,293.47,293.55,17962.0,293.76,293.81,293.47,293.55,17962.0
2024-05-15 15:40:00,293.52,294.0,293.52,293.98,19163.0,293.52,294.0,293.52,293.98,19163.0
2024-05-15 15:50:00,293.88,293.93,292.9,293.22,136222.0,293.88,293.93,292.9,293.22,136222.0
2024-05-16 09:30:00,293.1,294.74,291.55,292.1,31223.0,293.1,294.74,291.55,292.1,31223.0
2024-05-16 09:40:00,291.79,291.79,290.49,291.1,14624.0,291.79,291.79,290.49,291.1,14624.0
2024-05-16 09:50:00,291.11,292.01,290.92,291.49,13072.0,291.11,292.01,290.92,291.49,13072.0
2024-05-16 10:00:00,291.55,291.84,290.41,290.51,16770.0,291.55,291.84,290.41,290.51,16770.0
2024-05-16 10:10:00,290.53,290.89,290.23,290.52,12201.0,290.53,290.89,290.23,290.52,12201.0
2024-05-16 10:20:00,290.72,291.41,290.65,290.92,8489.0,290.72,291.41,290.65,290.92,8489.0
2024-05-16 10:30:00,290.94,291.67,290.94,291.25,8000.0,290.94,291.67,290.94,291.25,8000.0
2024-05-16 10:40:00,291.09,292.0,291.09,291.88,7748.0,291.09,292.0,291.09,291.88,7748.0
2024-05-16 10:50:00,292.0,292.05,291.4,291.96,10776.0,292.0,292.05,291.4,291.96,10776.0
2024-05-16 11:00:00,292.03,293.18,292.03,292.63,24167.0,292.03,293.18,292.03,292.63,24167.0
2024-05-16 11:10:00,292.63,292.66,291.91,292.18,4477.0,292.63,292.66,291.91,292.18,4477.0
2024-05-16 11:20:00,292.27,292.27,291.33,291.59,11317.0,292.27,292.27,291.33,291.59,11317.0
2024-05-16 11:30:00,291.72,292.03,291.33,291.34,7882.0,291.72,292.03,291.33,291.34,7882.0
2024-05-16 11:40:00,291.4,291.44,291.16,291.44,4951.0,291.4,291.44,291.16,291.44,4951.0
2024-05-16 11:50:00,291.32,291.54,291.27,291.32,4646.0,291.32,291.54,291.27,291.32,4646.0
2024-05-16 12:00:00,291.2,291.35,290.9,291.16,5911.0,291.2,291.35,290.9,291.16,5911.0
2024-05-16 12:10:00,291.19,291.45,291.07,291.07,4715.0,291.19,291.45,291.07,291.07,4715.0
2024-05-16 12:20:00,290.95,291.24,290.59,290.61,12729.0,290.95,291.24,290.59,290.61,12729.0
2024-05-16 12:30:00,290.61,290.77,290.08,290.21,13005.0,290.61,290.77,290.08,290.21,13005.0
2024-05-16 12:40:00,290.19,290.61,290.19,290.51,6396.0,290.19,290.61,290.19,290.51,6396.0
2024-05-16 12:50:00,290.57,290.86,290.31,290.42,13436.0,290.57,290.86,290.31,290.42,13436.0
2024-05-16 13:00:00,290.43,290.93,290.34,290.78,6704.0,290.43,290.93,290.34,290.78,6704.0
2024-05-16 13:10:00,290.73,291.1,290.63,291.1,18502.0,290.73,291.1,290.63,291.1,18502.0
2024-05-16 13:20:00,291.09,291.1,289.47,289.81,15002.0,291.09,291.1,289.47,289.81,15002.0
2024-05-16 13:30:00,289.7,290.54,289.7,290.52,5006.0,289.7,290.54,289.7,290.52,5006.0
2024-05-16 13:40:00,290.53,290.77,290.33,290.35,3439.0,290.53,290.77,290.33,290.35,3439.0
2024-05-16 13:50:00,290.25,290.89,290.24,290.77,5431.0,290.25,290.89,290.24,290.77,5431.0
2024-05-16 14:00:00,290.77,290.86,290.31,290.49,7111.0,290.77,290.86,290.31,290.49,7111.0
2024-05-16 14:10:00,290.49,290.49,289.83,290.27,6309.0,290.49,290.49,289.83,290.27,6309.0
2024-05-16 14:20:00,290.29,290.56,290.22,290.24,5481.0,290.29,290.56,290.22,290.24,5481.0
2024-05-16 14:30:00,290.22,290.66,290.21,290.62,5448.0,290.22,290.66,290.21,290.62,5448.0
2024-05-16 14:40:00,290.58,291.05,290.55,290.87,8912.0,290.58,291.05,290.55,290.87,8912.0
2024-05-16 14:50:00,290.87,290.87,290.45,290.68,6330.0,290.87,290.87,290.45,290.68,6330.0
2024-05-16 15:00:00,290.68,290.82,290.58,290.71,10914.0,290.68,290.82,290.58,290.71,10914.0
2024-05-16 15:10:00,290.8,290.8,290.28,290.4,9536.0,290.8,290.8,290.28,290.4,9536.0
2024-05-16 15:20:00,290.37,290.66,290.23,290.61,8466.0,290.37,290.66,290.23,290.61,8466.0
2024-05-16 15:30:00,290.59,290.78,289.85,290.01,14001.0,290.59,290.78,289.85,290.01,14001.0
2024-05-16 15:40:00,290.01,290.01,289.56,289.74,13925.0,290.01,290.01,289.56,289.74,13925.0
2024-05-16 15:50:00,289.85,289.98,288.72,288.79,66017.0,289.85,289.98,288.72,288.79,66017.0
2024-05-17 09:30:00,289.19,290.2,288.51,289.84,74965.0,289.19,290.2,288.51,289.84,74965.0
2024-05-17 09:40:00,289.73,289.73,288.87,289.36,4410.0,289.73,289.73,288.87,289.36,4410.0
2024-05-17 09:50:00,289.5,289.78,288.93,289.67,5347.0,289.5,289.78,288.93,289.67,5347.0
2024-05-17 10:00:00,289.4,289.77,289.06,289.25,5947.0,289.4,289.77,289.06,289.25,5947.0
2024-05-17 10:10:00,289.3,289.7,289.05,289.65,4459.0,289.3,289.7,289.05,289.65,4459.0
2024-05-17 10:20:00,289.71,290.02,289.68,290.0,5436.0,289.71,290.02,289.68,290.0,5436.0
2024-05-17 10:30:00,290.0,290.28,289.78,289.81,11701.0,290.0,290.28,289.78,289.81,11701.0
2024-05-17 10:40:00,289.93,290.04,289.85,290.0,1388.0,289.93,290.04,289.85,290.0,1388.0
2024-05-17 10:50:00,289.85,290.18,289.78,289.9,12569.0,289.85,290.18,289.78,289.9,12569.0
2024-05-17 11:00:00,289.97,290.15,289.46,290.01,5001.0,289.97,290.15,289.46,290.01,5001.0
2024-05-17 11:10:00,290.03,290.15,289.85,290.15,3962.0,290.03,290.15,289.85,290.15,3962.0
2024-05-17 11:20:00,290.05,290.05,289.67,289.9,4391.0,290.05,290.05,289.67,289.9,4391.0
2024-05-17 11:30:00,289.87,289.98,289.69,289.89,2803.0,289.87,289.98,289.69,289.89,2803.0
2024-05-17 11:40:00,289.67,289.79,289.39,289.4,2735.0,289.67,289.79,289.39,289.4,2735.0
2024-05-17 11:50:00,289.32,289.87,289.29,289.87,3280.0,289.32,289.87,289.29,289.87,3280.0
2024-05-17 12:00:00,289.92,289.99,289.72,289.78,3084.0,289.92,289.99,289.72,289.78,3084.0
2024-05-17 12:10:00,289.7,289.79,289.51,289.55,3144.0,289.7,289.79,289.51,289.55,3144.0
2024-05-17 12:20:00,289.49,289.74,289.29,289.53,3867.0,289.49,289.74,289.29,289.53,3867.0
2024-05-17 12:30:00,289.49,289.64,289.49,289.64,2055.0,289.49,289.64,289.49,289.64,2055.0
2024-05-17 12:40:00,289.73,289.73,288.96,289.24,4020.0,289.73,289.73,288.96,289.24,4020.0
2024-05-17 12:50:00,289.15,289.57,289.15,289.43,2073.0,289.15,289.57,289.15,289.43,2073.0
2024-05-17 13:00:00,289.49,289.58,289.35,289.58,1694.0,289.49,289.58,289.35,289.58,1694.0
2024-05-17 13:10:00,289.57,289.58,288.95,288.95,3263.0,289.57,289.58,288.95,288.95,3263.0
2024-05-17 13:20:00,288.82,289.03,288.82,289.03,2673.0,288.82,289.03,288.82,289.03,2673.0
2024-05-17 13:30:00,289.04,289.33,288.98,289.25,5410.0,289.04,289.33,288.98,289.25,5410.0
2024-05-17 13:40:00,289.18,289.5,289.13,289.5,3765.0,289.18,289.5,289.13,289.5,3765.0
2024-05-17 13:50:00,289.5,289.63,289.32,289.42,5146.0,289.5,289.63,289.32,289.42,5146.0
2024-05-17 14:00:00,289.42,289.42,288.88,289.17,5744.0,289.42,289.42,288.88,289.17,5744.0
2024-05-17 14:10:00,289.08,289.34,288.67,289.17,6853.0,289.08,289.34,288.67,289.17,6853.0
2024-05-17 14:20:00,288.98,288.98,288.45,288.81,2928.0,288.98,288.98,288.45,288.81,2928.0
2024-05-17 14:30:00,288.82,289.09,288.73,288.94,2959.0,288.82,289.09,288.73,288.94,2959.0
2024-05-17 14:40:00,288.99,289.14,288.99,289.1,2556.0,288.99,289.14,288.99,289.1,2556.0
2024-05-17 14:50:00,289.09,289.98,289.08,289.74,6426.0,289.09,289.98,289.08,289.74,6426.0
2024-05-17 15:00:00,289.73,289.86,289.55,289.57,6072.0,289.73,289.86,289.55,289.57,6072.0
2024-05-17 15:10:00,289.48,289.61,289.27,289.35,6883.0,289.48,289.61,289.27,289.35,6883.0
2024-05-17 15:20:00,289.54,289.62,289.27,289.39,4595.0,289.54,289.62,289.27,289.39,4595.0
2024-05-17 15:30:00,289.4,289.4,288.91,288.98,8466.0,289.4,289.4,288.91,288.98,8466.0
2024-05-17 15:40:00,288.98,288.98,288.47,288.53,25835.0,288.98,288.98,288.47,288.53,25835.0
2024-05-17 15:50:00,288.54,288.89,288.38,288.85,82942.0,288.54,288.89,288.38,288.85,82942.0
2024-05-20 09:30:00,288.74,290.0,287.3,289.7,30220.0,288.74,290.0,287.3,289.7,30220.0
2024-05-20 09:40:00,289.7,290.05,289.24,289.82,7523.0,289.7,290.05,289.24,289.82,7523.0
2024-05-20 09:50:00,290.0,290.5,289.64,290.38,23351.0,290.0,290.5,289.64,290.38,23351.0
2024-05-20 10:00:00,290.28,291.54,290.28,290.9,9140.0,290.28,291.54,290.28,290.9,9140.0
2024-05-20 10:10:00,290.93,291.05,290.62,291.05,7180.0,290.93,291.05,290.62,291.05,7180.0
2024-05-20 10:20:00,291.0,291.04,290.51,291.0,6410.0,291.0,291.04,290.51,291.0,6410.0
2024-05-20 10:30:00,290.96,291.08,290.86,290.86,4281.0,290.96,291.08,290.86,290.86,4281.0
2024-05-20 10:40:00,290.97,291.18,290.84,291.06,7474.0,290.97,291.18,290.84,291.06,7474.0
2024-05-20 10:50:00,291.15,291.33,290.84,291.03,4432.0,291.15,291.33,290.84,291.03,4432.0
2024-05-20 11:00:00,290.94,291.17,290.88,291.13,6619.0,290.94,291.17,290.88,291.13,6619.0
2024-05-20 11:10:00,291.14,291.14,290.79,290.97,6597.0,291.14,291.14,290.79,290.97,6597.0
2024-05-20 11:20:00,291.04,291.3,290.92,291.23,3054.0,291.04,291.3,290.92,291.23,3054.0
2024-05-20 11:30:00,291.17,291.52,291.13,291.13,4785.0,291.17,291.52,291.13,291.13,4785.0
2024-05-20 11:40:00,291.13,291.19,290.74,290.93,4032.0,291.13,291.19,290.74,290.93,4032.0
2024-05-20 11:50:00,290.96,290.97,290.64,290.95,4258.0,290.96,290.97,290.64,290.95,4258.0
2024-05-20 12:00:00,290.95,291.39,290.95,291.3,3391.0,290.95,291.39,290.95,291.3,3391.0
2024-05-20 12:10:00,291.15,291.25,291.08,291.24,3413.0,291.15,291.25,291.08,291.24,3413.0
2024-05-20 12:20:00,291.25,291.28,290.51,290.68,5729.0,291.25,291.28,290.51,290.68,5729.0
2024-05-20 12:30:00,290.64,291.25,290.57,291.25,3253.0,290.64,291.25,290.57,291.25,3253.0
2024-05-20 12:40:00,291.24,291.32,290.79,291.03,8572.0,291.24,291.32,290.79,291.03,8572.0
2024-05-20 12:50:00,291.03,291.41,290.94,291.4,12784.0,291.03,291.41,290.94,291.4,12784.0
2024-05-20 13:00:00,291.36,291.81,291.26,291.8,7655.0,291.36,291.81,291.26,291.8,7655.0
2024-05-20 13:10:00,291.71,291.87,291.58,291.58,3206.0,291.71,291.87,291.58,291.58,3206.0
2024-05-20 13:20:00,291.51,291.6,290.97,290.97,6480.0,291.51,291.6,290.97,290.97,6480.0
2024-05-20 13:30:00,290.96,291.07,290.8,290.8,6017.0,290.96,291.07,290.8,290.8,6017.0
2024-05-20 13:40:00,290.85,291.16,290.84,291.07,2879.0,290.85,291.16,290.84,291.07,2879.0
2024-05-20 13:50:00,291.01,291.43,290.95,291.43,3100.0,291.01,291.43,290.95,291.43,3100.0
2024-05-20 14:00:00,291.35,291.44,290.71,291.18,4993.0,291.35,291.44,290.71,291.18,4993.0
2024-05-20 14:10:00,291.19,291.33,291.05,291.23,2579.0,291.19,291.33,291.05,291.23,2579.0
2024-05-20 14:20:00,291.25,291.5,291.2,291.33,2500.0,291.25,291.5,291.2,291.33,2500.0
2024-05-20 14:30:00,291.5,291.55,291.27,291.41,4585.0,291.5,291.55,291.27,291.41,4585.0
2024-05-20 14:40:00,291.33,291.58,291.16,291.29,5943.0,291.33,291.58,291.16,291.29,5943.0
2024-05-20 14:50:00,291.18,291.36,291.14,291.19,3688.0,291.18,291.36,291.14,291.19,3688.0
2024-05-20 15:00:00,291.18,291.56,291.01,291.56,11834.0,291.18,291.56,291.01,291.56,11834.0
2024-05-20 15:10:00,291.53,291.73,291.39,291.46,9947.0,291.53,291.73,291.39,291.46,9947.0
2024-05-20 15:20:00,291.34,291.36,291.03,291.36,7564.0,291.34,291.36,291.03,291.36,7564.0
2024-05-20 15:30:00,291.34,291.48,291.18,291.36,12005.0,291.34,291.48,291.18,291.36,12005.0
2024-05-20 15:40:00,291.36,291.77,291.26,291.62,11089.0,291.36,291.77,291.26,291.62,11089.0
2024-05-20 15:50:00,291.6,292.63,291.56,292.58,57982.0,291.6,292.63,291.56,292.58,57982.0
2024-05-21 09:30:00,292.23,292.98,291.2,292.09,40806.0,292.23,292.98,291.2,292.09,40806.0
2024-05-21 09:40:00,291.95,292.1,290.42,290.86,13677.0,291.95,292.1,290.42,290.86,13677.0
2024-05-21 09:50:00,290.83,291.21,290.41,290.54,14133.0,290.83,291.21,290.41,290.54,14133.0
2024-05-21 10:00:00,290.65,290.87,289.97,290.41,24235.0,290.65,290.87,289.97,290.41,24235.0
2024-05-21 10:10:00,290.58,290.69,289.74,289.74,18053.0,290.58,290.69,289.74,289.74,18053.0
2024-05-21 10:20:00,289.91,290.59,289.91,290.51,12155.0,289.91,290.59,289.91,290.51,12155.0
2024-05-21 10:30:00,290.51,291.21,290.51,290.93,10900.0,290.51,291.21,290.51,290.93,10900.0
2024-05-21 10:40:00,290.97,291.09,290.14,290.36,8781.0,290.97,291.09,290.14,290.36,8781.0
2024-05-21 10:50:00,290.48,291.31,290.48,291.29,10295.0,290.48,291.31,290.48,291.29,10295.0
2024-05-21 11:00:00,291.34,291.58,291.01,291.19,6422.0,291.34,291.58,291.01,291.19,6422.0
2024-05-21 11:10:00,291.17,291.41,290.75,290.8,9712.0,291.17,291.41,290.75,290.8,9712.0
2024-05-21 11:20:00,290.88,291.15,290.78,290.83,4020.0,290.88,291.15,290.78,290.83,4020.0
2024-05-21 11:30:00,290.75,290.91,290.46,290.46,3700.0,290.75,290.91,290.46,290.46,3700.0
2024-05-21 11:40:00,290.59,290.99,290.38,290.94,4195.0,290.59,290.99,290.38,290.94,4195.0
2024-05-21 11:50:00,290.87,290.91,290.41,290.63,3006.0,290.87,290.91,290.41,290.63,3006.0
2024-05-21 12:00:00,290.53,290.85,290.52,290.79,3734.0,290.53,290.85,290.52,290.79,3734.0
2024-05-21 12:10:00,290.79,291.19,290.78,291.16,3974.0,290.79,291.19,290.78,291.16,3974.0
2024-05-21 12:20:00,291.17,291.23,290.8,290.94,3046.0,291.17,291.23,290.8,290.94,3046.0
2024-05-21 12:30:00,290.83,290.83,290.28,290.33,2120.0,290.83,290.83,290.28,290.33,2120.0
2024-05-21 12:40:00,290.32,290.59,290.14,290.58,4644.0,290.32,290.59,290.14,290.58,4644.0
2024-05-21 12:50:00,290.59,290.59,289.83,290.29,8230.0,290.59,290.59,289.83,290.29,8230.0
2024-05-21 13:00:00,290.31,290.69,290.2,290.69,2727.0,290.31,290.69,290.2,290.69,2727.0
2024-05-21 13:10:00,290.47,290.54,290.25,290.4,2038.0,290.47,290.54,290.25,290.4,2038.0
2024-05-21 13:20:00,290.45,290.65,290.29,290.33,11077.0,290.45,290.65,290.29,290.33,11077.0
2024-05-21 13:30:00,290.4,290.68,290.36,290.68,4200.0,290.4,290.68,290.36,290.68,4200.0
2024-05-21 13:40:00,290.62,290.67,290.33,290.45,8280.0,290.62,290.67,290.33,290.45,8280.0
2024-05-21 13:50:00,290.49,290.61,290.37,290.48,8995.0,290.49,290.61,290.37,290.48,8995.0
2024-05-21 14:00:00,290.54,290.7,290.21,290.28,14473.0,290.54,290.7,290.21,290.28,14473.0
2024-05-21 14:10:00,290.27,290.37,289.72,289.87,3381.0,290.27,290.37,289.72,289.87,3381.0
2024-05-21 14:20:00,289.9,289.98,289.68,289.74,6293.0,289.9,289.98,289.68,289.74,6293.0
2024-05-21 14:30:00,289.78,290.43,289.78,290.32,11831.0,289.78,290.43,289.78,290.32,11831.0
2024-05-21 14:40:00,290.29,290.39,290.0,290.07,15971.0,290.29,290.39,290.0,290.07,15971.0
2024-05-21 14:50:00,290.0,290.26,289.94,290.21,7628.0,290.0,290.26,289.94,290.21,7628.0
2024-05-21 15:00:00,290.27,290.3,290.11,290.27,4955.0,290.27,290.3,290.11,290.27,4955.0
2024-05-21 15:10:00,290.29,290.5,290.15,290.4,9467.0,290.29,290.5,290.15,290.4,9467.0
2024-05-21 15:20:00,290.44,290.47,290.1,290.1,5921.0,290.44,290.47,290.1,290.1,5921.0
2024-05-21 15:30:00,290.16,290.54,290.15,290.41,6035.0,290.16,290.54,290.15,290.41,6035.0
2024-05-21 15:40:00,290.41,290.46,290.2,290.34,7954.0,290.41,290.46,290.2,290.34,7954.0
2024-05-21 15:50:00,290.35,291.1,290.05,290.1,57743.0,290.35,291.1,290.05,290.1,57743.0
2024-05-22 09:30:00,291.92,293.95,291.77,293.95,26844.0,291.92,293.95,291.77,293.95,26844.0
2024-05-22 09:40:00,293.87,294.16,293.07,294.07,11275.0,293.87,294.16,293.07,294.07,11275.0
2024-05-22 09:50:00,294.13,294.4,293.65,294.31,8058.0,294.13,294.4,293.65,294.31,8058.0
2024-05-22 10:00:00,294.45,294.49,293.02,293.1,16923.0,294.45,294.49,293.02,293.1,16923.0
2024-05-22 10:10:00,293.02,293.79,292.81,293.6,11384.0,293.02,293.79,292.81,293.6,11384.0
2024-05-22 10:20:00,293.74,294.13,293.5,293.77,8392.0,293.74,294.13,293.5,293.77,8392.0
2024-05-22 10:30:00,293.73,293.82,292.91,292.99,8381.0,293.73,293.82,292.91,292.99,8381.0
2024-05-22 10:40:00,292.89,292.98,292.55,292.98,6285.0,292.89,292.98,292.55,292.98,6285.0
2024-05-22 10:50:00,292.96,293.27,292.92,293.06,5610.0,292.96,293.27,292.92,293.06,5610.0
2024-05-22 11:00:00,293.06,293.48,293.05,293.24,10532.0,293.06,293.48,293.05,293.24,10532.0
2024-05-22 11:10:00,293.35,293.9,293.34,293.74,5120.0,293.35,293.9,293.34,293.74,5120.0
2024-05-22 11:20:00,293.78,293.78,293.33,293.45,15315.0,293.78,293.78,293.33,293.45,15315.0
2024-05-22 11:30:00,293.49,293.51,293.29,293.39,6968.0,293.49,293.51,293.29,293.39,6968.0
2024-05-22 11:40:00,293.33,293.42,292.69,292.78,10353.0,293.33,293.42,292.69,292.78,10353.0
2024-05-22 11:50:00,292.69,293.24,292.41,293.24,5230.0,292.69,293.24,292.41,293.24,5230.0
2024-05-22 12:00:00,293.3,293.74,293.24,293.69,2097.0,293.3,293.74,293.24,293.69,2097.0
2024-05-22 12:10:00,293.67,293.8,293.26,293.67,10630.0,293.67,293.8,293.26,293.67,10630.0
2024-05-22 12:20:00,293.68,294.0,293.61,293.95,15209.0,293.68,294.0,293.61,293.95,15209.0
2024-05-22 12:30:00,293.96,294.03,293.6,293.6,14129.0,293.96,294.03,293.6,293.6,14129.0
2024-05-22 12:40:00,293.64,293.64,293.14,293.14,5181.0,293.64,293.64,293.14,293.14,5181.0
2024-05-22 12:50:00,293.05,293.4,292.97,293.03,6458.0,293.05,293.4,292.97,293.03,6458.0
2024-05-22 13:00:00,293.12,293.22,292.79,293.15,13376.0,293.12,293.22,292.79,293.15,13376.0
2024-05-22 13:10:00,293.14,293.53,293.14,293.47,14479.0,293.14,293.53,293.14,293.47,14479.0
2024-05-22 13:20:00,293.52,293.72,293.24,293.3,5049.0,293.52,293.72,293.24,293.3,5049.0
2024-05-22 13:30:00,293.23,293.27,292.5,292.8,6058.0,293.23,293.27,292.5,292.8,6058.0
2024-05-22 13:40:00,292.91,292.91,292.09,292.25,7841.0,292.91,292.91,292.09,292.25,7841.0
2024-05-22 13:50:00,292.33,292.38,292.0,292.3,6967.0,292.33,292.38,292.0,292.3,6967.0
2024-05-22 14:00:00,292.22,292.3,291.22,291.91,10803.0,292.22,292.3,291.22,291.91,10803.0
2024-05-22 14:10:00,291.78,291.87,291.24,291.38,3379.0,291.78,291.87,291.24,291.38,3379.0
2024-05-22 14:20:00,291.26,291.37,290.81,290.82,5443.0,291.26,291.37,290.81,290.82,5443.0
2024-05-22 14:30:00,290.93,291.11,290.79,290.82,8712.0,290.93,291.11,290.79,290.82,8712.0
2024-05-22 14:40:00,290.93,291.43,290.5,291.43,7287.0,290.93,291.43,290.5,291.43,7287.0
2024-05-22 14:50:00,291.41,291.55,291.27,291.42,9224.0,291.41,291.55,291.27,291.42,9224.0
2024-05-22 15:00:00,291.28,291.6,291.23,291.49,19077.0,291.28,291.6,291.23,291.49,19077.0
2024-05-22 15:10:00,291.45,291.5,290.79,290.82,13994.0,291.45,291.5,290.79,290.82,13994.0
2024-05-22 15:20:00,290.93,291.41,290.93,291.21,16033.0,290.93,291.41,290.93,291.21,16033.0
2024-05-22 15:30:00,291.21,291.75,291.16,291.42,12626.0,291.21,291.75,291.16,291.42,12626.0
2024-05-22 15:40:00,291.46,291.72,290.84,291.56,17773.0,291.46,291.72,290.84,291.56,17773.0
2024-05-22 15:50:00,291.48,292.99,291.31,292.84,65757.0,291.48,292.99,291.31,292.84,65757.0
2024-05-23 09:30:00,297.67,298.6,295.79,296.49,74554.0,297.67,298.6,295.79,296.49,74554.0
2024-05-23 09:40:00,296.5,298.08,295.36,295.71,51051.0,296.5,298.08,295.36,295.71,51051.0
2024-05-23 09:50:00,295.72,295.72,294.4,295.11,41638.0,295.72,295.72,294.4,295.11,41638.0
2024-05-23 10:00:00,294.59,295.13,293.5,294.57,20839.0,294.59,295.13,293.5,294.57,20839.0
2024-05-23 10:10:00,294.62,297.02,294.54,297.02,11845.0,294.62,297.02,294.54,297.02,11845.0
2024-05-23 10:20:00,297.09,297.3,296.51,297.29,15570.0,297.09,297.3,296.51,297.29,15570.0
2024-05-23 10:30:00,297.42,298.91,296.88,298.88,36082.0,297.42,298.91,296.88,298.88,36082.0
2024-05-23 10:40:00,298.75,299.22,298.42,298.43,25668.0,298.75,299.22,298.42,298.43,25668.0
2024-05-23 10:50:00,298.43,298.43,296.64,296.95,35717.0,298.43,298.43,296.64,296.95,35717.0
2024-05-23 11:00:00,296.96,297.83,296.71,297.83,13120.0,296.96,297.83,296.71,297.83,13120.0
2024-05-23 11:10:00,297.97,298.73,297.88,298.34,14783.0,297.97,298.73,297.88,298.34,14783.0
2024-05-23 11:20:00,298.34,298.94,298.33,298.49,10219.0,298.34,298.94,298.33,298.49,10219.0
2024-05-23 11:30:00,298.5,299.1,298.29,298.78,9705.0,298.5,299.1,298.29,298.78,9705.0
2024-05-23 11:40:00,298.77,299.23,298.24,299.15,12408.0,298.77,299.23,298.24,299.15,12408.0
2024-05-23 11:50:00,299.12,300.11,299.07,299.97,23247.0,299.12,300.11,299.07,299.97,23247.0
2024-05-23 12:00:00,299.97,300.85,299.72,300.33,23128.0,299.97,300.85,299.72,300.33,23128.0
2024-05-23 12:10:00,300.09,300.34,299.61,300.31,7431.0,300.09,300.34,299.61,300.31,7431.0
2024-05-23 12:20:00,300.32,300.8,300.32,300.58,8007.0,300.32,300.8,300.32,300.58,8007.0
2024-05-23 12:30:00,300.65,301.67,300.49,301.49,28485.0,300.65,301.67,300.49,301.49,28485.0
2024-05-23 12:40:00,301.4,301.41,300.83,301.15,26737.0,301.4,301.41,300.83,301.15,26737.0
2024-05-23 12:50:00,301.16,301.55,301.0,301.5,20318.0,301.16,301.55,301.0,301.5,20318.0
2024-05-23 13:00:00,301.5,301.94,300.84,301.04,25064.0,301.5,301.94,300.84,301.04,25064.0
2024-05-23 13:10:00,301.05,301.82,300.93,300.93,23870.0,301.05,301.82,300.93,300.93,23870.0
2024-05-23 13:20:00,300.91,300.91,300.11,300.6,12093.0,300.91,300.91,300.11,300.6,12093.0
2024-05-23 13:30:00,300.68,300.8,298.77,298.83,12560.0,300.68,300.8,298.77,298.83,12560.0
2024-05-23 13:40:00,298.89,299.3,298.05,298.31,23681.0,298.89,299.3,298.05,298.31,23681.0
2024-05-23 13:50:00,298.34,298.4,296.6,296.71,21880.0,298.34,298.4,296.6,296.71,21880.0
2024-05-23 14:00:00,296.73,296.87,295.8,296.22,23305.0,296.73,296.87,295.8,296.22,23305.0
2024-05-23 14:10:00,296.13,296.24,294.59,294.59,17889.0,296.13,296.24,294.59,294.59,17889.0
2024-05-23 14:20:00,294.73,295.38,294.73,294.81,5971.0,294.73,295.38,294.73,294.81,5971.0
2024-05-23 14:30:00,294.88,295.57,294.37,295.57,7388.0,294.88,295.57,294.37,295.57,7388.0
2024-05-23 14:40:00,295.58,295.74,294.41,294.57,8718.0,295.58,295.74,294.41,294.57,8718.0
2024-05-23 14:50:00,294.55,294.57,294.11,294.22,7955.0,294.55,294.57,294.11,294.22,7955.0
2024-05-23 15:00:00,294.19,294.73,294.17,294.48,9029.0,294.19,294.73,294.17,294.48,9029.0
2024-05-23 15:10:00,294.46,295.03,294.19,294.76,8879.0,294.46,295.03,294.19,294.76,8879.0
2024-05-23 15:20:00,294.79,295.11,294.51,294.95,13590.0,294.79,295.11,294.51,294.95,13590.0
2024-05-23 15:30:00,294.88,295.32,294.55,295.24,16323.0,294.88,295.32,294.55,295.24,16323.0
2024-05-23 15:40:00,295.37,295.39,294.84,294.94,15909.0,295.37,295.39,294.84,294.94,15909.0
2024-05-23 15:50:00,295.05,295.47,294.35,294.69,73482.0,295.05,295.47,294.35,294.69,73482.0
2024-05-24 09:30:00,294.05,294.5,291.07,292.92,38560.0,294.05,294.5,291.07,292.92,38560.0
2024-05-24 09:40:00,292.89,294.34,292.62,293.47,20469.0,292.89,294.34,292.62,293.47,20469.0
2024-05-24 09:50:00,293.02,293.02,291.03,292.45,21557.0,293.02,293.02,291.03,292.45,21557.0
2024-05-24 10:00:00,292.84,293.78,292.56,293.33,13485.0,292.84,293.78,292.56,293.33,13485.0
2024-05-24 10:10:00,293.44,294.49,293.43,294.42,8365.0,293.44,294.49,293.43,294.42,8365.0
2024-05-24 10:20:00,294.21,294.7,293.78,294.16,5491.0,294.21,294.7,293.78,294.16,5491.0
2024-05-24 10:30:00,294.46,294.8,294.05,294.2,8093.0,294.46,294.8,294.05,294.2,8093.0
2024-05-24 10:40:00,294.2,295.07,294.05,295.05,8045.0,294.2,295.07,294.05,295.05,8045.0
2024-05-24 10:50:00,295.09,295.85,294.99,295.85,3420.0,295.09,295.85,294.99,295.85,3420.0
2024-05-24 11:00:00,295.94,296.5,295.88,296.35,10863.0,295.94,296.5,295.88,296.35,10863.0
2024-05-24 11:10:00,296.37,297.15,296.22,296.98,10202.0,296.37,297.15,296.22,296.98,10202.0
2024-05-24 11:20:00,296.91,297.33,296.75,296.86,7732.0,296.91,297.33,296.75,296.86,7732.0
2024-05-24 11:30:00,296.98,297.51,296.94,297.13,6966.0,296.98,297.51,296.94,297.13,6966.0
2024-05-24 11:40:00,297.16,297.68,297.16,297.3,4746.0,297.16,297.68,297.16,297.3,4746.0
2024-05-24 11:50:00,297.16,297.3,296.28,296.44,3733.0,297.16,297.3,296.28,296.44,3733.0
2024-05-24 12:00:00,296.44,296.59,296.34,296.57,5606.0,296.44,296.59,296.34,296.57,5606.0
2024-05-24 12:10:00,296.6,296.72,296.39,296.4,3571.0,296.6,296.72,296.39,296.4,3571.0
2024-05-24 12:20:00,296.4,296.52,296.23,296.24,4859.0,296.4,296.52,296.23,296.24,4859.0
2024-05-24 12:30:00,296.13,296.23,295.75,295.75,3860.0,296.13,296.23,295.75,295.75,3860.0
2024-05-24 12:40:00,295.68,295.69,295.29,295.32,5562.0,295.68,295.69,295.29,295.32,5562.0
2024-05-24 12:50:00,295.23,295.92,295.15,295.71,6899.0,295.23,295.92,295.15,295.71,6899.0
2024-05-24 13:00:00,295.72,295.75,295.55,295.56,2808.0,295.72,295.75,295.55,295.56,2808.0
2024-05-24 13:10:00,295.49,295.62,295.29,295.38,4679.0,295.49,295.62,295.29,295.38,4679.0
2024-05-24 13:20:00,295.48,295.91,295.33,295.63,4200.0,295.48,295.91,295.33,295.63,4200.0
2024-05-24 13:30:00,295.66,295.66,295.32,295.4,1564.0,295.66,295.66,295.32,295.4,1564.0
2024-05-24 13:40:00,295.33,295.43,295.25,295.43,3882.0,295.33,295.43,295.25,295.43,3882.0
2024-05-24 13:50:00,295.49,296.58,295.48,296.43,4645.0,295.49,296.58,295.48,296.43,4645.0
2024-05-24 14:00:00,296.29,296.64,296.29,296.46,7441.0,296.29,296.64,296.29,296.46,7441.0
2024-05-24 14:10:00,296.46,296.46,296.18,296.3,2400.0,296.46,296.46,296.18,296.3,2400.0
2024-05-24 14:20:00,296.24,296.3,295.49,295.66,2535.0,296.24,296.3,295.49,295.66,2535.0
2024-05-24 14:30:00,295.67,295.69,295.41,295.6,4812.0,295.67,295.69,295.41,295.6,4812.0
2024-05-24 14:40:00,295.58,295.58,295.23,295.25,3543.0,295.58,295.58,295.23,295.25,3543.0
2024-05-24 14:50:00,295.26,295.31,294.47,294.67,7631.0,295.26,295.31,294.47,294.67,7631.0
2024-05-24 15:00:00,294.57,294.67,294.09,294.43,6343.0,294.57,294.67,294.09,294.43,6343.0
2024-05-24 15:10:00,294.47,294.85,294.45,294.84,1924.0,294.47,294.85,294.45,294.84,1924.0
2024-05-24 15:20:00,294.93,294.95,294.51,294.69,3025.0,294.93,294.95,294.51,294.69,3025.0
2024-05-24 15:30:00,294.57,294.82,294.42,294.8,4785.0,294.57,294.82,294.42,294.8,4785.0
2024-05-24 15:40:00,294.66,294.73,294.49,294.58,7123.0,294.66,294.73,294.49,294.58,7123.0
2024-05-24 15:50:00,294.57,294.67,293.86,294.35,40194.0,294.57,294.67,293.86,294.35,40194.0
2024-05-28 09:30:00,293.06,297.91,292.99,295.0,100645.0,293.06,297.91,292.99,295.0,100645.0
2024-05-28 09:40:00,295.05,296.01,294.45,294.58,46828.0,295.05,296.01,294.45,294.58,46828.0
2024-05-28 09:50:00,294.58,294.79,293.5,294.44,30929.0,294.58,294.79,293.5,294.44,30929.0
2024-05-28 10:00:00,294.48,296.38,294.23,295.82,12762.0,294.48,296.38,294.23,295.82,12762.0
2024-05-28 10:10:00,296.08,296.91,295.63,296.29,11569.0,296.08,296.91,295.63,296.29,11569.0
2024-05-28 10:20:00,296.26,296.52,295.31,295.38,10741.0,296.26,296.52,295.31,295.38,10741.0
2024-05-28 10:30:00,295.23,295.6,294.78,295.26,9469.0,295.23,295.6,294.78,295.26,9469.0
2024-05-28 10:40:00,295.42,295.62,295.29,295.62,11215.0,295.42,295.62,295.29,295.62,11215.0
2024-05-28 10:50:00,295.54,295.71,295.02,295.03,7396.0,295.54,295.71,295.02,295.03,7396.0
2024-05-28 11:00:00,295.0,295.66,294.88,295.56,7073.0,295.0,295.66,294.88,295.56,7073.0
2024-05-28 11:10:00,295.57,296.24,295.53,296.12,11085.0,295.57,296.24,295.53,296.12,11085.0
2024-05-28 11:20:00,296.06,296.39,296.04,296.28,7628.0,296.06,296.39,296.04,296.28,7628.0
2024-05-28 11:30:00,296.25,296.46,295.29,295.61,9412.0,296.25,296.46,295.29,295.61,9412.0
2024-05-28 11:40:00,295.67,296.25,295.55,296.06,7521.0,295.67,296.25,295.55,296.06,7521.0
2024-05-28 11:50:00,296.02,296.11,295.17,295.23,5865.0,296.02,296.11,295.17,295.23,5865.0
2024-05-28 12:00:00,295.17,295.25,294.43,294.43,10885.0,295.17,295.25,294.43,294.43,10885.0
2024-05-28 12:10:00,294.5,294.87,294.44,294.87,11439.0,294.5,294.87,294.44,294.87,11439.0
2024-05-28 12:20:00,294.87,295.27,294.79,295.27,21833.0,294.87,295.27,294.79,295.27,21833.0
2024-05-28 12:30:00,295.23,295.82,295.19,295.5,16113.0,295.23,295.82,295.19,295.5,16113.0
2024-05-28 12:40:00,295.33,295.53,295.23,295.41,7597.0,295.33,295.53,295.23,295.41,7597.0
2024-05-28 12:50:00,295.5,295.67,294.91,295.0,9297.0,295.5,295.67,294.91,295.0,9297.0
2024-05-28 13:00:00,295.01,295.13,294.64,295.02,12520.0,295.01,295.13,294.64,295.02,12520.0
2024-05-28 13:10:00,295.06,295.56,295.06,295.44,6527.0,295.06,295.56,295.06,295.44,6527.0
2024-05-28 13:20:00,295.41,295.53,295.32,295.52,7044.0,295.41,295.53,295.32,295.52,7044.0
2024-05-28 13:30:00,295.52,295.94,295.35,295.93,10197.0,295.52,295.94,295.35,295.93,10197.0
2024-05-28 13:40:00,295.88,295.94,295.31,295.54,7763.0,295.88,295.94,295.31,295.54,7763.0
2024-05-28 13:50:00,295.38,295.82,295.2,295.82,9511.0,295.38,295.82,295.2,295.82,9511.0
2024-05-28 14:00:00,295.74,295.91,295.49,295.79,11836.0,295.74,295.91,295.49,295.79,11836.0
2024-05-28 14:10:00,295.89,296.07,295.5,295.71,12022.0,295.89,296.07,295.5,295.71,12022.0
2024-05-28 14:20:00,295.71,295.71,295.28,295.52,17065.0,295.71,295.71,295.28,295.52,17065.0
2024-05-28 14:30:00,295.52,295.54,294.77,294.99,16044.0,295.52,295.54,294.77,294.99,16044.0
2024-05-28 14:40:00,294.99,295.11,294.55,294.78,9722.0,294.99,295.11,294.55,294.78,9722.0
2024-05-28 14:50:00,294.81,295.57,294.66,295.57,14683.0,294.81,295.57,294.66,295.57,14683.0
2024-05-28 15:00:00,295.59,295.72,295.26,295.38,8975.0,295.59,295.72,295.26,295.38,8975.0
2024-05-28 15:10:00,295.36,295.41,294.92,295.41,10940.0,295.36,295.41,294.92,295.41,10940.0
2024-05-28 15:20:00,295.37,295.63,294.72,294.72,20987.0,295.37,295.63,294.72,294.72,20987.0
2024-05-28 15:30:00,294.79,295.1,294.79,294.99,19485.0,294.79,295.1,294.79,294.99,19485.0
2024-05-28 15:40:00,295.18,295.7,295.11,295.31,22513.0,295.18,295.7,295.11,295.31,22513.0
2024-05-28 15:50:00,295.38,296.35,295.37,296.35,99194.0,295.38,296.35,295.37,296.35,99194.0
2024-05-29 09:30:00,291.79,293.01,289.46,291.1,56094.0,291.79,293.01,289.46,291.1,56094.0
2024-05-29 09:40:00,290.73,291.24,289.78,290.85,27501.0,290.73,291.24,289.78,290.85,27501.0
2024-05-29 09:50:00,290.99,292.84,290.95,291.67,39117.0,290.99,292.84,290.95,291.67,39117.0
2024-05-29 10:00:00,291.52,291.82,290.06,290.24,27597.0,291.52,291.82,290.06,290.24,27597.0
2024-05-29 10:10:00,290.12,290.37,288.51,288.66,46684.0,290.12,290.37,288.51,288.66,46684.0
2024-05-29 10:20:00,288.83,289.76,288.44,289.7,19952.0,288.83,289.76,288.44,289.7,19952.0
2024-05-29 10:30:00,289.8,290.3,289.37,289.84,12654.0,289.8,290.3,289.37,289.84,12654.0
2024-05-29 10:40:00,289.82,290.32,289.41,290.32,13886.0,289.82,290.32,289.41,290.32,13886.0
2024-05-29 10:50:00,290.34,290.92,289.93,290.92,11839.0,290.34,290.92,289.93,290.92,11839.0
2024-05-29 11:00:00,291.09,291.39,290.9,290.91,17107.0,291.09,291.39,290.9,290.91,17107.0
2024-05-29 11:10:00,290.85,291.27,289.68,290.56,29909.0,290.85,291.27,289.68,290.56,29909.0
2024-05-29 11:20:00,290.48,291.7,290.19,291.43,39265.0,290.48,291.7,290.19,291.43,39265.0
2024-05-29 11:30:00,291.38,291.38,290.6,290.85,6505.0,291.38,291.38,290.6,290.85,6505.0
2024-05-29 11:40:00,290.76,290.93,289.98,290.01,24774.0,290.76,290.93,289.98,290.01,24774.0
2024-05-29 11:50:00,289.97,290.6,289.94,290.19,11412.0,289.97,290.6,289.94,290.19,11412.0
2024-05-29 12:00:00,290.1,290.55,290.0,290.05,20970.0,290.1,290.55,290.0,290.05,20970.0
2024-05-29 12:10:00,290.01,290.24,289.52,290.22,6411.0,290.01,290.24,289.52,290.22,6411.0
2024-05-29 12:20:00,290.22,290.52,290.12,290.29,8031.0,290.22,290.52,290.12,290.29,8031.0
2024-05-29 12:30:00,290.31,290.42,289.88,290.41,11745.0,290.31,290.42,289.88,290.41,11745.0
2024-05-29 12:40:00,290.4,290.52,290.21,290.41,5384.0,290.4,290.52,290.21,290.41,5384.0
2024-05-29 12:50:00,290.51,290.77,290.28,290.35,10650.0,290.51,290.77,290.28,290.35,10650.0
2024-05-29 13:00:00,290.32,290.33,289.65,289.82,16191.0,290.32,290.33,289.65,289.82,16191.0
2024-05-29 13:10:00,289.86,290.02,289.59,289.65,10326.0,289.86,290.02,289.59,289.65,10326.0
2024-05-29 13:20:00,289.54,289.95,289.46,289.91,18178.0,289.54,289.95,289.46,289.91,18178.0
2024-05-29 13:30:00,289.91,290.06,289.53,289.65,8291.0,289.91,290.06,289.53,289.65,8291.0
2024-05-29 13:40:00,289.6,289.88,289.47,289.88,11406.0,289.6,289.88,289.47,289.88,11406.0
2024-05-29 13:50:00,289.82,290.32,289.82,290.28,17495.0,289.82,290.32,289.82,290.28,17495.0
2024-05-29 14:00:00,290.28,290.61,290.17,290.54,8311.0,290.28,290.61,290.17,290.54,8311.0
2024-05-29 14:10:00,290.43,290.51,290.18,290.27,5748.0,290.43,290.51,290.18,290.27,5748.0
2024-05-29 14:20:00,290.29,290.61,290.25,290.55,4773.0,290.29,290.61,290.25,290.55,4773.0
2024-05-29 14:30:00,290.5,290.57,290.13,290.25,6491.0,290.5,290.57,290.13,290.25,6491.0
2024-05-29 14:40:00,290.25,290.6,290.0,290.22,6719.0,290.25,290.6,290.0,290.22,6719.0
2024-05-29 14:50:00,290.3,290.86,290.3,290.72,9727.0,290.3,290.86,290.3,290.72,9727.0
2024-05-29 15:00:00,290.72,291.14,290.65,291.03,18222.0,290.72,291.14,290.65,291.03,18222.0
2024-05-29 15:10:00,291.06,291.74,291.05,291.57,13642.0,291.06,291.74,291.05,291.57,13642.0
2024-05-29 15:20:00,291.53,292.37,291.49,292.25,19426.0,291.53,292.37,291.49,292.25,19426.0
2024-05-29 15:30:00,292.25,292.38,291.89,292.31,52141.0,292.25,292.38,291.89,292.31,52141.0
2024-05-29 15:40:00,292.27,292.45,291.5,291.85,34872.0,292.27,292.45,291.5,291.85,34872.0
2024-05-29 15:50:00,291.91,292.25,291.14,291.7,100972.0,291.91,292.25,291.14,291.7,100972.0
2024-05-30 09:30:00,290.05,290.5,288.8,289.8,73604.0,290.05,290.5,288.8,289.8,73604.0
2024-05-30 09:40:00,289.91,290.5,289.52,290.27,16312.0,289.91,290.5,289.52,290.27,16312.0
2024-05-30 09:50:00,290.08,290.36,288.84,289.64,44057.0,290.08,290.36,288.84,289.64,44057.0
2024-05-30 10:00:00,289.69,290.4,289.24,289.28,53009.0,289.69,290.4,289.24,289.28,53009.0
2024-05-30 10:10:00,289.33,289.47,287.59,289.1,42167.0,289.33,289.47,287.59,289.1,42167.0
2024-05-30 10:20:00,289.1,289.65,288.86,288.86,10391.0,289.1,289.65,288.86,288.86,10391.0
2024-05-30 10:30:00,288.86,289.03,287.87,287.89,13021.0,288.86,289.03,287.87,287.89,13021.0
2024-05-30 10:40:00,288.08,288.12,287.38,288.09,17974.0,288.08,288.12,287.38,288.09,17974.0
2024-05-30 10:50:00,288.14,288.53,287.79,288.26,29322.0,288.14,288.53,287.79,288.26,29322.0
2024-05-30 11:00:00,288.23,288.6,287.84,288.6,46005.0,288.23,288.6,287.84,288.6,46005.0
2024-05-30 11:10:00,288.74,289.27,288.44,289.24,16431.0,288.74,289.27,288.44,289.24,16431.0
2024-05-30 11:20:00,289.24,289.64,288.95,289.3,30206.0,289.24,289.64,288.95,289.3,30206.0
2024-05-30 11:30:00,289.3,289.79,289.25,289.26,34149.0,289.3,289.79,289.25,289.26,34149.0
2024-05-30 11:40:00,289.22,289.83,288.84,289.17,13414.0,289.22,289.83,288.84,289.17,13414.0
2024-05-30 11:50:00,289.13,289.28,288.27,288.27,6501.0,289.13,289.28,288.27,288.27,6501.0
2024-05-30 12:00:00,288.27,288.93,288.05,288.34,10050.0,288.27,288.93,288.05,288.34,10050.0
2024-05-30 12:10:00,288.32,289.07,288.32,288.96,10702.0,288.32,289.07,288.32,288.96,10702.0
2024-05-30 12:20:00,289.07,289.78,289.07,289.68,15298.0,289.07,289.78,289.07,289.68,15298.0
2024-05-30 12:30:00,289.69,290.32,289.68,290.11,12212.0,289.69,290.32,289.68,290.11,12212.0
2024-05-30 12:40:00,290.03,290.07,289.18,289.19,8085.0,290.03,290.07,289.18,289.19,8085.0
2024-05-30 12:50:00,289.11,289.59,288.93,289.18,11573.0,289.11,289.59,288.93,289.18,11573.0
2024-05-30 13:00:00,289.23,289.72,289.22,289.53,16680.0,289.23,289.72,289.22,289.53,16680.0
2024-05-30 13:10:00,289.49,289.94,289.13,289.24,7298.0,289.49,289.94,289.13,289.24,7298.0
2024-05-30 13:20:00,289.23,289.48,288.98,289.33,12060.0,289.23,289.48,288.98,289.33,12060.0
2024-05-30 13:30:00,289.29,289.73,289.28,289.4,9490.0,289.29,289.73,289.28,289.4,9490.0
2024-05-30 13:40:00,289.36,289.75,288.93,289.04,12876.0,289.36,289.75,288.93,289.04,12876.0
2024-05-30 13:50:00,289.04,289.04,288.75,288.96,11551.0,289.04,289.04,288.75,288.96,11551.0
2024-05-30 14:00:00,288.96,289.06,288.78,289.0,24784.0,288.96,289.06,288.78,289.0,24784.0
2024-05-30 14:10:00,289.05,289.06,288.41,288.96,12462.0,289.05,289.06,288.41,288.96,12462.0
2024-05-30 14:20:00,289.07,289.69,288.93,289.62,26451.0,289.07,289.69,288.93,289.62,26451.0
2024-05-30 14:30:00,289.66,289.81,289.56,289.67,51048.0,289.66,289.81,289.56,289.67,51048.0
2024-05-30 14:40:00,289.71,290.07,289.7,289.8,25586.0,289.71,290.07,289.7,289.8,25586.0
2024-05-30 14:50:00,289.8,289.9,289.06,289.72,22081.0,289.8,289.9,289.06,289.72,22081.0
2024-05-30 15:00:00,289.89,290.03,289.81,289.95,24031.0,289.89,290.03,289.81,289.95,24031.0
2024-05-30 15:10:00,289.92,290.19,289.46,290.0,22990.0,289.92,290.19,289.46,290.0,22990.0
2024-05-30 15:20:00,290.0,290.27,289.01,289.46,23774.0,290.0,290.27,289.01,289.46,23774.0
2024-05-30 15:30:00,289.49,289.6,288.78,288.93,36940.0,289.49,289.6,288.78,288.93,36940.0
2024-05-30 15:40:00,288.99,289.29,287.98,288.31,50099.0,288.99,289.29,287.98,288.31,50099.0
2024-05-30 15:50:00,288.25,288.8,288.08,288.25,182047.0,288.25,288.8,288.08,288.25,182047.0
2024-05-31 09:30:00,288.09,289.54,287.67,288.78,41716.0,288.09,289.54,287.67,288.78,41716.0
2024-05-31 09:40:00,289.03,289.57,287.76,288.01,17697.0,289.03,289.57,287.76,288.01,17697.0
2024-05-31 09:50:00,288.17,288.25,286.29,286.29,34273.0,288.17,288.25,286.29,286.29,34273.0
2024-05-31 10:00:00,286.25,286.25,284.71,285.8,37127.0,286.25,286.25,284.71,285.8,37127.0
2024-05-31 10:10:00,285.5,285.67,284.07,284.76,58594.0,285.5,285.67,284.07,284.76,58594.0
2024-05-31 10:20:00,284.67,284.85,282.74,282.93,40633.0,284.67,284.85,282.74,282.93,40633.0
2024-05-31 10:30:00,282.69,282.69,281.16,281.7,52377.0,282.69,282.69,281.16,281.7,52377.0
2024-05-31 10:40:00,281.63,282.03,280.31,280.62,25792.0,281.63,282.03,280.31,280.62,25792.0
2024-05-31 10:50:00,280.74,281.75,280.56,281.47,35267.0,280.74,281.75,280.56,281.47,35267.0
2024-05-31 11:00:00,281.46,281.74,280.81,281.47,57939.0,281.46,281.74,280.81,281.47,57939.0
2024-05-31 11:10:00,281.56,281.75,281.25,281.56,11058.0,281.56,281.75,281.25,281.56,11058.0
2024-05-31 11:20:00,281.59,281.89,281.37,281.65,17509.0,281.59,281.89,281.37,281.65,17509.0
2024-05-31 11:30:00,281.5,282.09,281.3,281.77,16452.0,281.5,282.09,281.3,281.77,16452.0
2024-05-31 11:40:00,281.44,282.17,281.4,282.01,9580.0,281.44,282.17,281.4,282.01,9580.0
2024-05-31 11:50:00,282.08,282.08,281.33,281.57,16810.0,282.08,282.08,281.33,281.57,16810.0
2024-05-31 12:00:00,281.47,281.63,281.02,281.03,22273.0,281.47,281.63,281.02,281.03,22273.0
2024-05-31 12:10:00,281.03,281.04,279.66,279.66,20671.0,281.03,281.04,279.66,279.66,20671.0
2024-05-31 12:20:00,279.66,280.09,279.14,280.09,11448.0,279.66,280.09,279.14,280.09,11448.0
2024-05-31 12:30:00,280.09,280.45,279.57,280.45,11106.0,280.09,280.45,279.57,280.45,11106.0
2024-05-31 12:40:00,280.57,281.11,279.92,279.93,15951.0,280.57,281.11,279.92,279.93,15951.0
2024-05-31 12:50:00,279.93,280.51,279.71,280.01,22156.0,279.93,280.51,279.71,280.01,22156.0
2024-05-31 13:00:00,279.97,280.33,279.69,279.94,21126.0,279.97,280.33,279.69,279.94,21126.0
2024-05-31 13:10:00,280.05,280.72,280.05,280.35,10306.0,280.05,280.72,280.05,280.35,10306.0
2024-05-31 13:20:00,280.18,281.32,280.14,280.83,19526.0,280.18,281.32,280.14,280.83,19526.0
2024-05-31 13:30:00,280.85,281.0,280.41,280.61,8838.0,280.85,281.0,280.41,280.61,8838.0
2024-05-31 13:40:00,280.54,280.74,280.14,280.16,11430.0,280.54,280.74,280.14,280.16,11430.0
2024-05-31 13:50:00,280.14,280.16,279.55,279.67,18127.0,280.14,280.16,279.55,279.67,18127.0
2024-05-31 14:00:00,279.69,279.7,279.29,279.36,17424.0,279.69,279.7,279.29,279.36,17424.0
2024-05-31 14:10:00,279.43,280.03,279.4,280.0,24310.0,279.43,280.03,279.4,280.0,24310.0
2024-05-31 14:20:00,279.93,279.98,279.43,279.53,20473.0,279.93,279.98,279.43,279.53,20473.0
2024-05-31 14:30:00,279.53,279.53,279.02,279.41,10417.0,279.53,279.53,279.02,279.41,10417.0
2024-05-31 14:40:00,279.42,280.0,279.32,279.62,20869.0,279.42,280.0,279.32,279.62,20869.0
2024-05-31 14:50:00,279.54,279.87,279.04,279.65,15215.0,279.54,279.87,279.04,279.65,15215.0
2024-05-31 15:00:00,279.6,280.0,279.5,279.95,18739.0,279.6,280.0,279.5,279.95,18739.0
2024-05-31 15:10:00,279.97,280.55,279.86,280.55,42658.0,279.97,280.55,279.86,280.55,42658.0
2024-05-31 15:20:00,280.53,281.46,280.5,281.0,20594.0,280.53,281.46,280.5,281.0,20594.0
2024-05-31 15:30:00,280.94,281.59,280.84,281.19,19523.0,280.94,281.59,280.84,281.19,19523.0
2024-05-31 15:40:00,281.24,283.32,281.21,283.29,43756.0,281.24,283.32,281.21,283.29,43756.0
2024-05-31 15:50:00,283.33,287.1,283.32,286.49,288781.0,283.33,287.1,283.32,286.49,288781.0
2024-06-03 09:30:00,287.31,289.67,287.0,288.9,35912.0,287.31,289.67,287.0,288.9,35912.0
2024-06-03 09:40:00,288.8,288.8,285.49,285.55,13867.0,288.8,288.8,285.49,285.55,13867.0
2024-06-03 09:50:00,285.19,285.51,284.01,284.9,21167.0,285.19,285.51,284.01,284.9,21167.0
2024-06-03 10:00:00,284.9,285.84,284.9,285.07,17119.0,284.9,285.84,284.9,285.07,17119.0
2024-06-03 10:10:00,285.15,286.07,284.96,285.55,9197.0,285.15,286.07,284.96,285.55,9197.0
2024-06-03 10:20:00,285.45,285.55,284.93,285.31,17161.0,285.45,285.55,284.93,285.31,17161.0
2024-06-03 10:30:00,285.18,285.29,284.86,285.12,11452.0,285.18,285.29,284.86,285.12,11452.0
2024-06-03 10:40:00,285.1,285.27,283.9,284.06,22993.0,285.1,285.27,283.9,284.06,22993.0
2024-06-03 10:50:00,284.06,284.24,283.08,283.3,18112.0,284.06,284.24,283.08,283.3,18112.0
2024-06-03 11:00:00,283.36,283.5,282.42,283.39,8627.0,283.36,283.5,282.42,283.39,8627.0
2024-06-03 11:10:00,283.06,283.36,283.06,283.32,5390.0,283.06,283.36,283.06,283.32,5390.0
2024-06-03 11:20:00,283.42,283.62,283.03,283.42,6264.0,283.42,283.62,283.03,283.42,6264.0
2024-06-03 11:30:00,283.66,284.31,283.54,283.95,11304.0,283.66,284.31,283.54,283.95,11304.0
2024-06-03 11:40:00,283.93,283.95,283.45,283.86,14435.0,283.93,283.95,283.45,283.86,14435.0
2024-06-03 11:50:00,283.95,284.13,283.62,283.93,5025.0,283.95,284.13,283.62,283.93,5025.0
2024-06-03 12:00:00,283.96,284.08,283.14,283.25,25482.0,283.96,284.08,283.14,283.25,25482.0
2024-06-03 12:10:00,283.37,283.65,282.62,282.7,22398.0,283.37,283.65,282.62,282.7,22398.0
2024-06-03 12:20:00,282.79,282.93,281.72,281.78,17541.0,282.79,282.93,281.72,281.78,17541.0
2024-06-03 12:30:00,281.75,282.46,281.26,282.42,15130.0,281.75,282.46,281.26,282.42,15130.0
2024-06-03 12:40:00,282.42,282.52,281.87,282.06,9134.0,282.42,282.52,281.87,282.06,9134.0
2024-06-03 12:50:00,281.98,281.98,281.42,281.51,8721.0,281.98,281.98,281.42,281.51,8721.0
2024-06-03 13:00:00,281.5,282.12,281.48,281.81,12906.0,281.5,282.12,281.48,281.81,12906.0
2024-06-03 13:10:00,281.75,282.44,281.37,282.37,13359.0,281.75,282.44,281.37,282.37,13359.0
2024-06-03 13:20:00,282.39,283.21,282.29,283.19,14323.0,282.39,283.21,282.29,283.19,14323.0
2024-06-03 13:30:00,283.18,283.42,283.02,283.41,12428.0,283.18,283.42,283.02,283.41,12428.0
2024-06-03 13:40:00,283.35,283.8,283.17,283.71,10239.0,283.35,283.8,283.17,283.71,10239.0
2024-06-03 13:50:00,283.72,283.84,283.52,283.54,4460.0,283.72,283.84,283.52,283.54,4460.0
2024-06-03 14:00:00,283.73,283.91,283.64,283.76,4477.0,283.73,283.91,283.64,283.76,4477.0
2024-06-03 14:10:00,283.85,283.93,283.01,283.35,9394.0,283.85,283.93,283.01,283.35,9394.0
2024-06-03 14:20:00,283.51,283.94,283.24,283.24,4470.0,283.51,283.94,283.24,283.24,4470.0
2024-06-03 14:30:00,283.24,283.49,283.22,283.48,2903.0,283.24,283.49,283.22,283.48,2903.0
2024-06-03 14:40:00,283.57,283.88,283.53,283.76,3044.0,283.57,283.88,283.53,283.76,3044.0
2024-06-03 14:50:00,283.65,283.76,283.19,283.71,6850.0,283.65,283.76,283.19,283.71,6850.0
2024-06-03 15:00:00,283.65,283.79,283.54,283.62,6700.0,283.65,283.79,283.54,283.62,6700.0
2024-06-03 15:10:00,283.69,284.14,283.69,284.1,7219.0,283.69,284.14,283.69,284.1,7219.0
2024-06-03 15:20:00,284.15,284.6,284.1,284.46,7906.0,284.15,284.6,284.1,284.46,7906.0
2024-06-03 15:30:00,284.44,284.51,284.09,284.32,13017.0,284.44,284.51,284.09,284.32,13017.0
2024-06-03 15:40:00,284.31,284.89,284.05,284.84,13382.0,284.31,284.89,284.05,284.84,13382.0
2024-06-03 15:50:00,284.85,286.24,284.79,286.22,69832.0,284.85,286.24,284.79,286.22,69832.0
2024-06-04 09:30:00,288.38,289.63,286.22,289.63,57337.0,288.38,289.63,286.22,289.63,57337.0
2024-06-04 09:40:00,289.79,289.84,287.0,287.31,20441.0,289.79,289.84,287.0,287.31,20441.0
2024-06-04 09:50:00,287.25,287.46,284.9,285.11,11020.0,287.25,287.46,284.9,285.11,11020.0
2024-06-04 10:00:00,285.25,286.54,285.05,285.4,23975.0,285.25,286.54,285.05,285.4,23975.0
2024-06-04 10:10:00,285.18,285.43,284.69,285.16,15872.0,285.18,285.43,284.69,285.16,15872.0
2024-06-04 10:20:00,285.06,285.37,284.28,285.15,24228.0,285.06,285.37,284.28,285.15,24228.0
2024-06-04 10:30:00,285.28,285.69,284.84,285.42,25165.0,285.28,285.69,284.84,285.42,25165.0
2024-06-04 10:40:00,285.55,285.75,284.58,284.98,37953.0,285.55,285.75,284.58,284.98,37953.0
2024-06-04 10:50:00,284.89,285.34,284.56,284.87,10351.0,284.89,285.34,284.56,284.87,10351.0
2024-06-04 11:00:00,284.67,284.9,284.49,284.74,10546.0,284.67,284.9,284.49,284.74,10546.0
2024-06-04 11:10:00,285.01,285.35,284.53,285.06,7919.0,285.01,285.35,284.53,285.06,7919.0
2024-06-04 11:20:00,285.2,285.65,284.82,284.97,7595.0,285.2,285.65,284.82,284.97,7595.0
2024-06-04 11:30:00,284.93,284.93,284.14,284.14,14837.0,284.93,284.93,284.14,284.14,14837.0
2024-06-04 11:40:00,284.28,284.65,284.14,284.15,10228.0,284.28,284.65,284.14,284.15,10228.0
2024-06-04 11:50:00,284.22,284.58,284.13,284.13,5819.0,284.22,284.58,284.13,284.13,5819.0
2024-06-04 12:00:00,284.13,284.48,283.92,284.09,13205.0,284.13,284.48,283.92,284.09,13205.0
2024-06-04 12:10:00,283.99,284.49,283.75,284.36,7340.0,283.99,284.49,283.75,284.36,7340.0
2024-06-04 12:20:00,284.49,284.74,284.37,284.71,15748.0,284.49,284.74,284.37,284.71,15748.0
2024-06-04 12:30:00,284.56,284.56,283.81,284.38,5037.0,284.56,284.56,283.81,284.38,5037.0
2024-06-04 12:40:00,284.4,285.04,284.4,284.88,12618.0,284.4,285.04,284.4,284.88,12618.0
2024-06-04 12:50:00,284.71,284.71,284.21,284.39,4062.0,284.71,284.71,284.21,284.39,4062.0
2024-06-04 13:00:00,284.34,284.44,283.85,284.0,8773.0,284.34,284.44,283.85,284.0,8773.0
2024-06-04 13:10:00,284.07,284.67,284.0,284.62,14918.0,284.07,284.67,284.0,284.62,14918.0
2024-06-04 13:20:00,284.64,284.73,283.88,284.57,7325.0,284.64,284.73,283.88,284.57,7325.0
2024-06-04 13:30:00,284.55,284.69,283.95,284.04,6436.0,284.55,284.69,283.95,284.04,6436.0
2024-06-04 13:40:00,284.14,284.43,283.99,284.31,5504.0,284.14,284.43,283.99,284.31,5504.0
2024-06-04 13:50:00,284.38,284.92,284.36,284.65,6283.0,284.38,284.92,284.36,284.65,6283.0
2024-06-04 14:00:00,284.64,285.12,284.64,285.11,8374.0,284.64,285.12,284.64,285.11,8374.0
2024-06-04 14:10:00,284.92,286.14,284.92,286.06,8625.0,284.92,286.14,284.92,286.06,8625.0
2024-06-04 14:20:00,286.17,287.21,286.17,287.19,13639.0,286.17,287.21,286.17,287.19,13639.0
2024-06-04 14:30:00,287.25,287.25,286.65,286.86,3914.0,287.25,287.25,286.65,286.86,3914.0
2024-06-04 14:40:00,286.81,287.1,286.67,286.95,16611.0,286.81,287.1,286.67,286.95,16611.0
2024-06-04 14:50:00,286.99,287.02,286.22,286.4,6551.0,286.99,287.02,286.22,286.4,6551.0
2024-06-04 15:00:00,286.38,286.39,285.33,285.75,8704.0,286.38,286.39,285.33,285.75,8704.0
2024-06-04 15:10:00,285.74,285.95,285.56,285.58,6837.0,285.74,285.95,285.56,285.58,6837.0
2024-06-04 15:20:00,285.54,286.08,285.43,285.72,26313.0,285.54,286.08,285.43,285.72,26313.0
2024-06-04 15:30:00,285.71,285.84,285.36,285.61,13046.0,285.71,285.84,285.36,285.61,13046.0
2024-06-04 15:40:00,285.67,286.46,285.64,286.24,15619.0,285.67,286.46,285.64,286.24,15619.0
2024-06-04 15:50:00,286.24,287.36,286.23,287.2,33224.0,286.24,287.36,286.23,287.2,33224.0
2024-06-05 09:30:00,288.63,289.45,287.43,289.06,54109.0,288.63,289.45,287.43,289.06,54109.0
2024-06-05 09:40:00,289.12,289.45,287.63,288.48,23461.0,289.12,289.45,287.63,288.48,23461.0
2024-06-05 09:50:00,288.48,289.81,288.14,289.63,31713.0,288.48,289.81,288.14,289.63,31713.0
2024-06-05 10:00:00,289.52,290.32,288.64,289.84,24929.0,289.52,290.32,288.64,289.84,24929.0
2024-06-05 10:10:00,290.2,290.42,289.46,290.42,10792.0,290.2,290.42,289.46,290.42,10792.0
2024-06-05 10:20:00,290.82,292.34,290.76,292.34,11284.0,290.82,292.34,290.76,292.34,11284.0
2024-06-05 10:30:00,292.69,293.99,292.65,293.13,13213.0,292.69,293.99,292.65,293.13,13213.0
2024-06-05 10:40:00,293.18,294.12,293.0,293.94,12060.0,293.18,294.12,293.0,293.94,12060.0
2024-06-05 10:50:00,294.07,294.12,293.67,294.05,11579.0,294.07,294.12,293.67,294.05,11579.0
2024-06-05 11:00:00,294.25,295.08,293.44,293.73,59451.0,294.25,295.08,293.44,293.73,59451.0
2024-06-05 11:10:00,293.66,294.3,293.43,293.45,57638.0,293.66,294.3,293.43,293.45,57638.0
2024-06-05 11:20:00,293.4,293.4,291.93,292.1,23378.0,293.4,293.4,291.93,292.1,23378.0
2024-06-05 11:30:00,292.08,292.95,292.08,292.53,9748.0,292.08,292.95,292.08,292.53,9748.0
2024-06-05 11:40:00,292.54,293.06,292.24,292.24,9092.0,292.54,293.06,292.24,292.24,9092.0
2024-06-05 11:50:00,292.29,292.29,291.58,291.94,7702.0,292.29,292.29,291.58,291.94,7702.0
2024-06-05 12:00:00,291.89,292.93,291.89,292.54,14705.0,291.89,292.93,291.89,292.54,14705.0
2024-06-05 12:10:00,292.48,292.68,292.02,292.28,4490.0,292.48,292.68,292.02,292.28,4490.0
2024-06-05 12:20:00,292.41,292.74,292.34,292.69,4792.0,292.41,292.74,292.34,292.69,4792.0
2024-06-05 12:30:00,292.7,293.05,292.32,292.97,6992.0,292.7,293.05,292.32,292.97,6992.0
2024-06-05 12:40:00,292.97,293.76,292.93,293.4,38453.0,292.97,293.76,292.93,293.4,38453.0
2024-06-05 12:50:00,293.62,293.75,293.37,293.49,3731.0,293.62,293.75,293.37,293.49,3731.0
2024-06-05 13:00:00,293.36,293.8,293.36,293.8,2412.0,293.36,293.8,293.36,293.8,2412.0
2024-06-05 13:10:00,293.85,294.2,293.01,293.18,58244.0,293.85,294.2,293.01,293.18,58244.0
2024-06-05 13:20:00,293.04,293.13,292.54,293.01,14806.0,293.04,293.13,292.54,293.01,14806.0
2024-06-05 13:30:00,293.13,294.48,293.1,294.26,9785.0,293.13,294.48,293.1,294.26,9785.0
2024-06-05 13:40:00,294.23,294.37,293.91,294.3,10269.0,294.23,294.37,293.91,294.3,10269.0
2024-06-05 13:50:00,294.33,294.73,293.82,294.66,13126.0,294.33,294.73,293.82,294.66,13126.0
2024-06-05 14:00:00,294.66,294.94,294.45,294.54,9269.0,294.66,294.94,294.45,294.54,9269.0
2024-06-05 14:10:00,294.56,295.34,294.47,295.34,15230.0,294.56,295.34,294.47,295.34,15230.0
2024-06-05 14:20:00,295.39,296.54,295.28,296.5,37730.0,295.39,296.54,295.28,296.5,37730.0
2024-06-05 14:30:00,296.5,296.8,295.94,296.73,18026.0,296.5,296.8,295.94,296.73,18026.0
2024-06-05 14:40:00,296.71,296.78,296.34,296.67,20616.0,296.71,296.78,296.34,296.67,20616.0
2024-06-05 14:50:00,296.66,296.78,296.35,296.7,15008.0,296.66,296.78,296.35,296.7,15008.0
2024-06-05 15:00:00,296.65,296.82,296.42,296.63,18093.0,296.65,296.82,296.42,296.63,18093.0
2024-06-05 15:10:00,296.65,296.99,296.51,296.9,17409.0,296.65,296.99,296.51,296.9,17409.0
2024-06-05 15:20:00,296.82,297.13,296.26,296.36,18922.0,296.82,297.13,296.26,296.36,18922.0
2024-06-05 15:30:00,296.28,296.47,296.08,296.47,22173.0,296.28,296.47,296.08,296.47,22173.0
2024-06-05 15:40:00,296.39,296.4,295.33,295.35,34504.0,296.39,296.4,295.33,295.35,34504.0
2024-06-05 15:50:00,295.39,296.57,295.01,296.42,129635.0,295.39,296.57,295.01,296.42,129635.0
2024-06-06 09:30:00,297.18,297.79,295.07,297.79,56732.0,297.18,297.79,295.07,297.79,56732.0
2024-06-06 09:40:00,297.62,298.14,297.01,297.44,23033.0,297.62,298.14,297.01,297.44,23033.0
2024-06-06 09:50:00,297.72,298.39,297.4,297.53,13056.0,297.72,298.39,297.4,297.53,13056.0
2024-06-06 10:00:00,297.59,297.69,296.4,296.85,26375.0,297.59,297.69,296.4,296.85,26375.0
2024-06-06 10:10:00,296.69,297.89,296.69,297.14,34114.0,296.69,297.89,296.69,297.14,34114.0
2024-06-06 10:20:00,297.16,298.06,297.0,297.45,15289.0,297.16,298.06,297.0,297.45,15289.0
2024-06-06 10:30:00,297.53,298.79,297.2,298.57,15372.0,297.53,298.79,297.2,298.57,15372.0
2024-06-06 10:40:00,298.74,298.74,298.09,298.48,24411.0,298.74,298.74,298.09,298.48,24411.0
2024-06-06 10:50:00,298.36,298.36,297.83,297.88,11048.0,298.36,298.36,297.83,297.88,11048.0
2024-06-06 11:00:00,298.02,299.08,297.86,298.78,24598.0,298.02,299.08,297.86,298.78,24598.0
2024-06-06 11:10:00,298.69,298.94,297.97,298.17,77524.0,298.69,298.94,297.97,298.17,77524.0
2024-06-06 11:20:00,298.35,298.35,297.36,297.87,11747.0,298.35,298.35,297.36,297.87,11747.0
2024-06-06 11:30:00,297.69,297.69,296.8,296.8,8192.0,297.69,297.69,296.8,296.8,8192.0
2024-06-06 11:40:00,296.81,296.97,296.22,296.54,10216.0,296.81,296.97,296.22,296.54,10216.0
2024-06-06 11:50:00,296.54,296.96,296.14,296.24,14637.0,296.54,296.96,296.14,296.24,14637.0
2024-06-06 12:00:00,296.25,296.63,296.05,296.63,7034.0,296.25,296.63,296.05,296.63,7034.0
2024-06-06 12:10:00,296.56,296.91,296.3,296.73,10855.0,296.56,296.91,296.3,296.73,10855.0
2024-06-06 12:20:00,296.78,296.82,296.39,296.49,10159.0,296.78,296.82,296.39,296.49,10159.0
2024-06-06 12:30:00,296.5,296.5,295.79,295.84,18464.0,296.5,296.5,295.79,295.84,18464.0
2024-06-06 12:40:00,295.96,295.99,295.46,295.74,4823.0,295.96,295.99,295.46,295.74,4823.0
2024-06-06 12:50:00,295.8,296.42,295.8,296.42,3762.0,295.8,296.42,295.8,296.42,3762.0
2024-06-06 13:00:00,296.32,296.5,296.06,296.06,3140.0,296.32,296.5,296.06,296.06,3140.0
2024-06-06 13:10:00,296.14,296.5,295.97,295.98,9690.0,296.14,296.5,295.97,295.98,9690.0
2024-06-06 13:20:00,295.97,295.97,295.5,295.57,2961.0,295.97,295.97,295.5,295.57,2961.0
2024-06-06 13:30:00,295.59,296.25,295.5,296.22,4976.0,295.59,296.25,295.5,296.22,4976.0
2024-06-06 13:40:00,296.29,296.3,295.97,295.97,4903.0,296.29,296.3,295.97,295.97,4903.0
2024-06-06 13:50:00,296.08,296.37,295.96,296.37,7404.0,296.08,296.37,295.96,296.37,7404.0
2024-06-06 14:00:00,296.37,296.48,295.74,296.06,8588.0,296.37,296.48,295.74,296.06,8588.0
2024-06-06 14:10:00,295.99,296.34,295.9,296.34,3470.0,295.99,296.34,295.9,296.34,3470.0
2024-06-06 14:20:00,296.32,296.32,295.63,295.73,3630.0,296.32,296.32,295.63,295.73,3630.0
2024-06-06 14:30:00,295.62,295.92,295.21,295.37,6775.0,295.62,295.92,295.21,295.37,6775.0
2024-06-06 14:40:00,295.4,295.59,295.38,295.59,3815.0,295.4,295.59,295.38,295.59,3815.0
2024-06-06 14:50:00,295.55,296.02,295.53,295.93,4562.0,295.55,296.02,295.53,295.93,4562.0
2024-06-06 15:00:00,295.82,296.24,295.77,296.05,9129.0,295.82,296.24,295.77,296.05,9129.0
2024-06-06 15:10:00,296.13,296.26,295.54,296.25,8522.0,296.13,296.26,295.54,296.25,8522.0
2024-06-06 15:20:00,296.18,296.21,295.8,295.9,9230.0,296.18,296.21,295.8,295.9,9230.0
2024-06-06 15:30:00,296.03,296.04,295.49,295.61,10319.0,296.03,296.04,295.49,295.61,10319.0
2024-06-06 15:40:00,295.61,295.68,295.14,295.58,13515.0,295.61,295.68,295.14,295.58,13515.0
2024-06-06 15:50:00,295.59,296.01,295.42,295.74,39834.0,295.59,296.01,295.42,295.74,39834.0
2024-06-07 09:30:00,297.33,297.96,296.16,296.49,26463.0,297.33,297.96,296.16,296.49,26463.0
2024-06-07 09:40:00,296.47,296.8,295.86,296.8,8339.0,296.47,296.8,295.86,296.8,8339.0
2024-06-07 09:50:00,297.12,297.88,296.85,297.82,11848.0,297.12,297.88,296.85,297.82,11848.0
2024-06-07 10:00:00,297.76,297.76,296.84,297.42,33252.0,297.76,297.76,296.84,297.42,33252.0
2024-06-07 10:10:00,297.35,297.87,296.8,297.69,14843.0,297.35,297.87,296.8,297.69,14843.0
2024-06-07 10:20:00,297.8,298.39,297.57,297.68,5868.0,297.8,298.39,297.57,297.68,5868.0
2024-06-07 10:30:00,297.63,298.1,297.34,297.78,7343.0,297.63,298.1,297.34,297.78,7343.0
2024-06-07 10:40:00,298.05,298.83,298.05,298.69,12415.0,298.05,298.83,298.05,298.69,12415.0
2024-06-07 10:50:00,298.55,299.4,298.2,298.55,9021.0,298.55,299.4,298.2,298.55,9021.0
2024-06-07 11:00:00,298.49,298.49,297.64,297.82,3640.0,298.49,298.49,297.64,297.82,3640.0
2024-06-07 11:10:00,297.39,297.96,297.34,297.81,8543.0,297.39,297.96,297.34,297.81,8543.0
2024-06-07 11:20:00,297.81,298.28,297.69,297.81,9965.0,297.81,298.28,297.69,297.81,9965.0
2024-06-07 11:30:00,297.89,298.24,297.09,297.25,5803.0,297.89,298.24,297.09,297.25,5803.0
2024-06-07 11:40:00,297.35,297.67,296.92,297.66,12618.0,297.35,297.67,296.92,297.66,12618.0
2024-06-07 11:50:00,297.57,297.84,297.49,297.66,4811.0,297.57,297.84,297.49,297.66,4811.0
2024-06-07 12:00:00,297.54,297.61,297.26,297.26,3873.0,297.54,297.61,297.26,297.26,3873.0
2024-06-07 12:10:00,297.27,297.38,296.85,296.98,5819.0,297.27,297.38,296.85,296.98,5819.0
2024-06-07 12:20:00,297.08,297.31,297.08,297.22,2845.0,297.08,297.31,297.08,297.22,2845.0
2024-06-07 12:30:00,297.33,297.54,296.93,296.98,13469.0,297.33,297.54,296.93,296.98,13469.0
2024-06-07 12:40:00,296.99,297.12,296.69,296.88,6397.0,296.99,297.12,296.69,296.88,6397.0
2024-06-07 12:50:00,296.72,297.6,296.72,297.16,20866.0,296.72,297.6,296.72,297.16,20866.0
2024-06-07 13:00:00,297.17,297.17,296.64,296.77,9808.0,297.17,297.17,296.64,296.77,9808.0
2024-06-07 13:10:00,296.65,297.19,296.64,297.13,8992.0,296.65,297.19,296.64,297.13,8992.0
2024-06-07 13:20:00,296.97,297.3,296.35,296.51,10405.0,296.97,297.3,296.35,296.51,10405.0
2024-06-07 13:30:00,296.48,296.67,296.04,296.2,12571.0,296.48,296.67,296.04,296.2,12571.0
2024-06-07 13:40:00,296.26,296.85,296.09,296.75,5037.0,296.26,296.85,296.09,296.75,5037.0
2024-06-07 13:50:00,296.65,296.99,296.57,296.91,3626.0,296.65,296.99,296.57,296.91,3626.0
2024-06-07 14:00:00,296.69,296.7,295.0,295.0,8937.0,296.69,296.7,295.0,295.0,8937.0
2024-06-07 14:10:00,295.27,295.27,294.53,294.93,2866.0,295.27,295.27,294.53,294.93,2866.0
2024-06-07 14:20:00,294.96,295.7,294.94,295.67,3335.0,294.96,295.7,294.94,295.67,3335.0
2024-06-07 14:30:00,295.52,295.93,295.48,295.6,3167.0,295.52,295.93,295.48,295.6,3167.0
2024-06-07 14:40:00,295.74,296.18,295.55,295.91,13582.0,295.74,296.18,295.55,295.91,13582.0
2024-06-07 14:50:00,295.8,295.8,295.17,295.18,5290.0,295.8,295.8,295.17,295.18,5290.0
2024-06-07 15:00:00,295.12,295.2,294.57,294.57,5871.0,295.12,295.2,294.57,294.57,5871.0
2024-06-07 15:10:00,294.76,294.76,293.76,294.03,9475.0,294.76,294.76,293.76,294.03,9475.0
2024-06-07 15:20:00,293.87,294.26,293.56,294.21,9082.0,293.87,294.26,293.56,294.21,9082.0
2024-06-07 15:30:00,294.19,294.37,293.87,294.12,6333.0,294.19,294.37,293.87,294.12,6333.0
2024-06-07 15:40:00,294.13,294.55,294.01,294.28,11894.0,294.13,294.55,294.01,294.28,11894.0
2024-06-07 15:50:00,294.19,294.73,294.05,294.39,46954.0,294.19,294.73,294.05,294.39,46954.0
2024-06-10 09:30:00,293.73,296.0,293.44,295.47,23698.0,293.73,296.0,293.44,295.47,23698.0
2024-06-10 09:40:00,295.37,295.72,293.69,293.91,23588.0,295.37,295.72,293.69,293.91,23588.0
2024-06-10 09:50:00,293.92,294.27,292.36,292.51,20026.0,293.92,294.27,292.36,292.51,20026.0
2024-06-10 10:00:00,293.03,293.33,292.33,292.72,8009.0,293.03,293.33,292.33,292.72,8009.0
2024-06-10 10:10:00,292.78,293.0,292.22,292.32,7104.0,292.78,293.0,292.22,292.32,7104.0
2024-06-10 10:20:00,292.38,293.76,292.37,293.68,13921.0,292.38,293.76,292.37,293.68,13921.0
2024-06-10 10:30:00,293.56,294.02,293.42,293.64,8149.0,293.56,294.02,293.42,293.64,8149.0
2024-06-10 10:40:00,293.52,294.52,293.52,294.25,12638.0,293.52,294.52,293.52,294.25,12638.0
2024-06-10 10:50:00,294.26,294.58,294.26,294.51,2801.0,294.26,294.58,294.26,294.51,2801.0
2024-06-10 11:00:00,294.51,294.73,294.0,294.63,20979.0,294.51,294.73,294.0,294.63,20979.0
2024-06-10 11:10:00,294.71,295.21,294.64,294.67,11048.0,294.71,295.21,294.64,294.67,11048.0
2024-06-10 11:20:00,294.58,294.91,294.51,294.91,4714.0,294.58,294.91,294.51,294.91,4714.0
2024-06-10 11:30:00,294.97,295.3,294.91,295.21,5056.0,294.97,295.3,294.91,295.21,5056.0
2024-06-10 11:40:00,295.37,295.51,295.07,295.24,7689.0,295.37,295.51,295.07,295.24,7689.0
2024-06-10 11:50:00,295.26,295.3,294.42,294.42,5933.0,295.26,295.3,294.42,294.42,5933.0
2024-06-10 12:00:00,294.43,294.93,294.3,294.91,8497.0,294.43,294.93,294.3,294.91,8497.0
2024-06-10 12:10:00,294.88,295.13,294.77,295.13,5951.0,294.88,295.13,294.77,295.13,5951.0
2024-06-10 12:20:00,295.21,295.51,294.96,295.23,9207.0,295.21,295.51,294.96,295.23,9207.0
2024-06-10 12:30:00,295.17,295.77,295.04,295.75,9598.0,295.17,295.77,295.04,295.75,9598.0
2024-06-10 12:40:00,295.76,295.8,295.03,295.05,6910.0,295.76,295.8,295.03,295.05,6910.0
2024-06-10 12:50:00,295.01,295.28,294.71,294.71,3894.0,295.01,295.28,294.71,294.71,3894.0
2024-06-10 13:00:00,294.62,295.17,294.28,295.11,7477.0,294.62,295.17,294.28,295.11,7477.0
2024-06-10 13:10:00,295.24,295.25,294.86,295.04,6645.0,295.24,295.25,294.86,295.04,6645.0
2024-06-10 13:20:00,295.09,295.21,294.52,294.64,9032.0,295.09,295.21,294.52,294.64,9032.0
2024-06-10 13:30:00,294.66,295.31,294.66,294.99,9541.0,294.66,295.31,294.66,294.99,9541.0
2024-06-10 13:40:00,295.09,295.64,294.9,295.51,6620.0,295.09,295.64,294.9,295.51,6620.0
2024-06-10 13:50:00,295.39,295.39,295.14,295.23,2163.0,295.39,295.39,295.14,295.23,2163.0
2024-06-10 14:00:00,295.3,295.41,294.89,294.91,10314.0,295.3,295.41,294.89,294.91,10314.0
2024-06-10 14:10:00,294.9,295.6,294.87,295.19,8733.0,294.9,295.6,294.87,295.19,8733.0
2024-06-10 14:20:00,295.12,295.23,294.7,294.7,3787.0,295.12,295.23,294.7,294.7,3787.0
2024-06-10 14:30:00,294.7,295.17,294.56,295.11,5082.0,294.7,295.17,294.56,295.11,5082.0
2024-06-10 14:40:00,295.11,295.21,294.84,295.2,5519.0,295.11,295.21,294.84,295.2,5519.0
2024-06-10 14:50:00,295.26,295.37,294.96,295.37,3200.0,295.26,295.37,294.96,295.37,3200.0
2024-06-10 15:00:00,295.37,295.71,295.37,295.59,4678.0,295.37,295.71,295.37,295.59,4678.0
2024-06-10 15:10:00,295.6,296.23,295.59,295.94,8088.0,295.6,296.23,295.59,295.94,8088.0
2024-06-10 15:20:00,295.99,296.43,295.98,296.29,15595.0,295.99,296.43,295.98,296.29,15595.0
2024-06-10 15:30:00,296.31,296.31,295.87,295.97,10821.0,296.31,296.31,295.87,295.97,10821.0
2024-06-10 15:40:00,295.96,296.44,295.92,296.15,15055.0,295.96,296.44,295.92,296.15,15055.0
2024-06-10 15:50:00,296.08,296.29,295.84,296.22,41793.0,296.08,296.29,295.84,296.22,41793.0
2024-06-11 09:30:00,295.0,298.38,294.51,297.28,46013.0,295.0,298.38,294.51,297.28,46013.0
2024-06-11 09:40:00,296.99,297.03,295.35,295.36,10084.0,296.99,297.03,295.35,295.36,10084.0
2024-06-11 09:50:00,295.65,296.28,295.19,296.0,62165.0,295.65,296.28,295.19,296.0,62165.0
2024-06-11 10:00:00,296.0,297.34,295.89,297.2,12414.0,296.0,297.34,295.89,297.2,12414.0
2024-06-11 10:10:00,297.02,297.07,296.43,296.58,7713.0,297.02,297.07,296.43,296.58,7713.0
2024-06-11 10:20:00,296.54,297.59,296.54,297.58,10085.0,296.54,297.59,296.54,297.58,10085.0
2024-06-11 10:30:00,297.52,299.64,297.52,299.64,37963.0,297.52,299.64,297.52,299.64,37963.0
2024-06-11 10:40:00,299.86,301.17,298.83,301.17,47563.0,299.86,301.17,298.83,301.17,47563.0
2024-06-11 10:50:00,301.16,301.79,300.8,301.69,22929.0,301.16,301.79,300.8,301.69,22929.0
2024-06-11 11:00:00,301.81,301.98,301.09,301.3,49599.0,301.81,301.98,301.09,301.3,49599.0
2024-06-11 11:10:00,301.19,301.29,300.39,300.67,21243.0,301.19,301.29,300.39,300.67,21243.0
2024-06-11 11:20:00,300.54,300.54,299.79,300.12,15666.0,300.54,300.54,299.79,300.12,15666.0
2024-06-11 11:30:00,300.15,300.4,299.21,299.49,13243.0,300.15,300.4,299.21,299.49,13243.0
2024-06-11 11:40:00,299.49,299.62,299.11,299.6,8807.0,299.49,299.62,299.11,299.6,8807.0
2024-06-11 11:50:00,299.36,299.42,298.74,299.19,11495.0,299.36,299.42,298.74,299.19,11495.0
2024-06-11 12:00:00,299.16,299.92,299.15,299.73,12487.0,299.16,299.92,299.15,299.73,12487.0
2024-06-11 12:10:00,299.87,300.26,299.48,300.07,10135.0,299.87,300.26,299.48,300.07,10135.0
2024-06-11 12:20:00,300.05,300.08,299.44,299.67,8598.0,300.05,300.08,299.44,299.67,8598.0
2024-06-11 12:30:00,299.85,299.89,299.46,299.61,3350.0,299.85,299.89,299.46,299.61,3350.0
2024-06-11 12:40:00,299.55,299.62,299.12,299.12,7650.0,299.55,299.62,299.12,299.12,7650.0
2024-06-11 12:50:00,299.12,299.37,298.45,298.45,19048.0,299.12,299.37,298.45,298.45,19048.0
2024-06-11 13:00:00,298.62,299.49,298.61,299.49,20058.0,298.62,299.49,298.61,299.49,20058.0
2024-06-11 13:10:00,299.34,299.67,299.25,299.51,13116.0,299.34,299.67,299.25,299.51,13116.0
2024-06-11 13:20:00,299.62,299.68,299.34,299.63,8166.0,299.62,299.68,299.34,299.63,8166.0
2024-06-11 13:30:00,299.65,300.28,299.65,300.21,10364.0,299.65,300.28,299.65,300.21,10364.0
2024-06-11 13:40:00,300.29,300.35,299.46,299.46,6260.0,300.29,300.35,299.46,299.46,6260.0
2024-06-11 13:50:00,299.55,300.29,299.53,300.18,10874.0,299.55,300.29,299.53,300.18,10874.0
2024-06-11 14:00:00,300.12,300.41,299.57,299.63,13282.0,300.12,300.41,299.57,299.63,13282.0
2024-06-11 14:10:00,299.54,300.6,299.54,300.5,11766.0,299.54,300.6,299.54,300.5,11766.0
2024-06-11 14:20:00,300.6,300.95,300.5,300.72,17103.0,300.6,300.95,300.5,300.72,17103.0
2024-06-11 14:30:00,301.0,301.6,300.98,301.46,20095.0,301.0,301.6,300.98,301.46,20095.0
2024-06-11 14:40:00,301.36,301.89,301.31,301.53,16524.0,301.36,301.89,301.31,301.53,16524.0
2024-06-11 14:50:00,301.2,301.28,300.97,301.13,7409.0,301.2,301.28,300.97,301.13,7409.0
2024-06-11 15:00:00,301.21,301.37,300.97,301.19,7288.0,301.21,301.37,300.97,301.19,7288.0
2024-06-11 15:10:00,301.15,301.41,300.95,301.33,10131.0,301.15,301.41,300.95,301.33,10131.0
2024-06-11 15:20:00,301.25,301.49,301.03,301.47,19887.0,301.25,301.49,301.03,301.47,19887.0
2024-06-11 15:30:00,301.4,301.5,300.52,300.59,32602.0,301.4,301.5,300.52,300.59,32602.0
2024-06-11 15:40:00,300.48,300.98,300.29,300.81,40196.0,300.48,300.98,300.29,300.81,40196.0
2024-06-11 15:50:00,300.81,301.34,300.24,300.83,131896.0,300.81,301.34,300.24,300.83,131896.0
2024-06-12 09:30:00,305.72,309.9,303.8,307.13,123825.0,305.72,309.9,303.8,307.13,123825.0
2024-06-12 09:40:00,306.77,308.18,306.71,308.16,46323.0,306.77,308.18,306.71,308.16,46323.0
2024-06-12 09:50:00,308.0,308.99,307.59,308.19,43859.0,308.0,308.99,307.59,308.19,43859.0
2024-06-12 10:00:00,308.5,308.96,307.27,308.93,33954.0,308.5,308.96,307.27,308.93,33954.0
2024-06-12 10:10:00,308.81,308.81,307.23,307.98,29333.0,308.81,308.81,307.23,307.98,29333.0
2024-06-12 10:20:00,307.86,308.2,307.39,307.65,21709.0,307.86,308.2,307.39,307.65,21709.0
2024-06-12 10:30:00,307.65,308.61,307.44,307.95,30775.0,307.65,308.61,307.44,307.95,30775.0
2024-06-12 10:40:00,308.1,308.56,307.27,307.83,22162.0,308.1,308.56,307.27,307.83,22162.0
2024-06-12 10:50:00,307.81,307.82,306.48,306.96,27145.0,307.81,307.82,306.48,306.96,27145.0
2024-06-12 11:00:00,306.77,306.81,306.23,306.81,7171.0,306.77,306.81,306.23,306.81,7171.0
2024-06-12 11:10:00,306.65,307.24,306.55,307.21,44666.0,306.65,307.24,306.55,307.21,44666.0
2024-06-12 11:20:00,307.15,308.22,306.97,308.22,13113.0,307.15,308.22,306.97,308.22,13113.0
2024-06-12 11:30:00,308.15,308.3,307.66,308.12,9482.0,308.15,308.3,307.66,308.12,9482.0
2024-06-12 11:40:00,308.3,308.42,307.98,308.29,8581.0,308.3,308.42,307.98,308.29,8581.0
2024-06-12 11:50:00,308.21,308.21,307.57,308.17,4909.0,308.21,308.21,307.57,308.17,4909.0
2024-06-12 12:00:00,308.0,308.53,307.99,308.49,6714.0,308.0,308.53,307.99,308.49,6714.0
2024-06-12 12:10:00,308.4,308.47,307.99,308.32,4281.0,308.4,308.47,307.99,308.32,4281.0
2024-06-12 12:20:00,308.25,308.31,307.93,307.95,3016.0,308.25,308.31,307.93,307.95,3016.0
2024-06-12 12:30:00,308.18,308.37,308.05,308.13,10160.0,308.18,308.37,308.05,308.13,10160.0
2024-06-12 12:40:00,308.22,309.12,308.13,308.38,16076.0,308.22,309.12,308.13,308.38,16076.0
2024-06-12 12:50:00,308.25,308.45,308.05,308.1,2030.0,308.25,308.45,308.05,308.1,2030.0
2024-06-12 13:00:00,308.23,308.97,308.23,308.92,7000.0,308.23,308.97,308.23,308.92,7000.0
2024-06-12 13:10:00,308.99,309.09,308.27,308.5,12693.0,308.99,309.09,308.27,308.5,12693.0
2024-06-12 13:20:00,308.75,309.46,308.74,309.2,21963.0,308.75,309.46,308.74,309.2,21963.0
2024-06-12 13:30:00,309.24,309.45,308.79,309.43,24780.0,309.24,309.45,308.79,309.43,24780.0
2024-06-12 13:40:00,309.41,309.42,309.25,309.4,11355.0,309.41,309.42,309.25,309.4,11355.0
2024-06-12 13:50:00,309.31,309.85,309.27,309.69,32789.0,309.31,309.85,309.27,309.69,32789.0
2024-06-12 14:00:00,309.7,310.04,307.63,309.64,43557.0,309.7,310.04,307.63,309.64,43557.0
2024-06-12 14:10:00,309.68,310.23,309.33,310.1,14475.0,309.68,310.23,309.33,310.1,14475.0
2024-06-12 14:20:00,309.74,310.21,309.59,309.91,10882.0,309.74,310.21,309.59,309.91,10882.0
2024-06-12 14:30:00,309.94,310.3,309.01,310.16,38101.0,309.94,310.3,309.01,310.16,38101.0
2024-06-12 14:40:00,310.01,310.48,309.27,309.38,17349.0,310.01,310.48,309.27,309.38,17349.0
2024-06-12 14:50:00,309.49,310.56,309.25,310.39,12858.0,309.49,310.56,309.25,310.39,12858.0
2024-06-12 15:00:00,310.58,311.28,310.05,310.81,19833.0,310.58,311.28,310.05,310.81,19833.0
2024-06-12 15:10:00,310.68,312.25,310.67,312.19,30628.0,310.68,312.25,310.67,312.19,30628.0
2024-06-12 15:20:00,312.16,312.74,310.09,310.6,44787.0,312.16,312.74,310.09,310.6,44787.0
2024-06-12 15:30:00,310.45,310.76,309.68,310.41,22072.0,310.45,310.76,309.68,310.41,22072.0
2024-06-12 15:40:00,310.41,311.88,310.29,311.64,37528.0,310.41,311.88,310.29,311.64,37528.0
2024-06-12 15:50:00,311.45,312.59,311.25,311.84,102818.0,311.45,312.59,311.25,311.84,102818.0
2024-06-13 09:30:00,312.59,316.92,311.84,313.07,89823.0,312.59,316.92,311.84,313.07,89823.0
2024-06-13 09:40:00,312.97,313.25,312.14,312.16,16940.0,312.97,313.25,312.14,312.16,16940.0
2024-06-13 09:50:00,312.46,312.46,310.41,311.37,20013.0,312.46,312.46,310.41,311.37,20013.0
2024-06-13 10:00:00,311.28,312.01,310.91,312.01,9680.0,311.28,312.01,310.91,312.01,9680.0
2024-06-13 10:10:00,311.88,311.93,310.62,310.84,14316.0,311.88,311.93,310.62,310.84,14316.0
2024-06-13 10:20:00,310.86,311.86,310.57,311.86,19826.0,310.86,311.86,310.57,311.86,19826.0
2024-06-13 10:30:00,312.0,312.02,310.67,310.85,10872.0,312.0,312.02,310.67,310.85,10872.0
2024-06-13 10:40:00,310.9,310.96,308.62,309.15,19418.0,310.9,310.96,308.62,309.15,19418.0
2024-06-13 10:50:00,309.12,309.12,308.31,308.37,7945.0,309.12,309.12,308.31,308.37,7945.0
2024-06-13 11:00:00,308.34,308.98,308.11,308.96,31673.0,308.34,308.98,308.11,308.96,31673.0
2024-06-13 11:10:00,308.93,308.93,307.82,307.95,7420.0,308.93,308.93,307.82,307.95,7420.0
2024-06-13 11:20:00,307.97,308.33,307.67,307.87,10572.0,307.97,308.33,307.67,307.87,10572.0
2024-06-13 11:30:00,307.81,308.65,307.81,308.65,10974.0,307.81,308.65,307.81,308.65,10974.0
2024-06-13 11:40:00,308.78,308.78,307.99,308.0,7071.0,308.78,308.78,307.99,308.0,7071.0
2024-06-13 11:50:00,308.09,308.26,307.62,307.63,19593.0,308.09,308.26,307.62,307.63,19593.0
2024-06-13 12:00:00,307.65,307.65,306.78,306.78,20079.0,307.65,307.65,306.78,306.78,20079.0
2024-06-13 12:10:00,306.76,306.76,305.86,305.92,13630.0,306.76,306.76,305.86,305.92,13630.0
2024-06-13 12:20:00,305.88,306.13,304.91,305.1,21530.0,305.88,306.13,304.91,305.1,21530.0
2024-06-13 12:30:00,304.92,305.79,304.7,305.35,9613.0,304.92,305.79,304.7,305.35,9613.0
2024-06-13 12:40:00,305.43,305.77,305.18,305.2,8901.0,305.43,305.77,305.18,305.2,8901.0
2024-06-13 12:50:00,305.33,307.55,305.21,307.55,35647.0,305.33,307.55,305.21,307.55,35647.0
2024-06-13 13:00:00,307.55,308.06,307.19,307.54,17706.0,307.55,308.06,307.19,307.54,17706.0
2024-06-13 13:10:00,307.49,308.31,307.15,307.17,16139.0,307.49,308.31,307.15,307.17,16139.0
2024-06-13 13:20:00,307.19,307.51,306.82,307.34,12408.0,307.19,307.51,306.82,307.34,12408.0
2024-06-13 13:30:00,307.3,307.42,306.83,307.21,11526.0,307.3,307.42,306.83,307.21,11526.0
2024-06-13 13:40:00,307.22,307.54,307.01,307.39,8163.0,307.22,307.54,307.01,307.39,8163.0
2024-06-13 13:50:00,307.33,307.49,307.04,307.29,7861.0,307.33,307.49,307.04,307.29,7861.0
2024-06-13 14:00:00,307.23,307.57,306.73,307.49,9666.0,307.23,307.57,306.73,307.49,9666.0
2024-06-13 14:10:00,307.48,308.21,307.48,307.67,21097.0,307.48,308.21,307.48,307.67,21097.0
2024-06-13 14:20:00,307.67,308.11,307.65,307.75,10173.0,307.67,308.11,307.65,307.75,10173.0
2024-06-13 14:30:00,307.75,307.85,307.56,307.56,11203.0,307.75,307.85,307.56,307.56,11203.0
2024-06-13 14:40:00,307.56,308.11,307.52,307.74,20615.0,307.56,308.11,307.52,307.74,20615.0
2024-06-13 14:50:00,307.74,308.03,307.72,307.75,10238.0,307.74,308.03,307.72,307.75,10238.0
2024-06-13 15:00:00,307.64,308.6,307.53,308.6,11164.0,307.64,308.6,307.53,308.6,11164.0
2024-06-13 15:10:00,308.4,308.76,308.21,308.56,9317.0,308.4,308.76,308.21,308.56,9317.0
2024-06-13 15:20:00,308.42,308.42,307.99,308.16,15333.0,308.42,308.42,307.99,308.16,15333.0
2024-06-13 15:30:00,308.16,308.38,307.79,307.87,19058.0,308.16,308.38,307.79,307.87,19058.0
2024-06-13 15:40:00,307.88,308.42,307.61,307.84,51441.0,307.88,308.42,307.61,307.84,51441.0
2024-06-13 15:50:00,308.1,308.31,307.42,307.43,79676.0,308.1,308.31,307.42,307.43,79676.0
2024-06-14 09:30:00,309.09,309.09,307.05,309.0,43226.0,309.09,309.09,307.05,309.0,43226.0
2024-06-14 09:40:00,309.03,309.5,308.42,308.93,11412.0,309.03,309.5,308.42,308.93,11412.0
2024-06-14 09:50:00,309.06,309.11,308.21,308.81,7546.0,309.06,309.11,308.21,308.81,7546.0
2024-06-14 10:00:00,308.3,309.86,307.8,309.51,19826.0,308.3,309.86,307.8,309.51,19826.0
2024-06-14 10:10:00,309.5,310.25,309.2,310.25,12507.0,309.5,310.25,309.2,310.25,12507.0
2024-06-14 10:20:00,310.23,310.41,309.0,309.12,8444.0,310.23,310.41,309.0,309.12,8444.0
2024-06-14 10:30:00,308.96,309.09,308.45,308.45,16598.0,308.96,309.09,308.45,308.45,16598.0
2024-06-14 10:40:00,308.48,309.12,308.46,308.77,12995.0,308.48,309.12,308.46,308.77,12995.0
2024-06-14 10:50:00,308.83,309.2,308.62,309.01,12357.0,308.83,309.2,308.62,309.01,12357.0
2024-06-14 11:00:00,308.93,309.33,308.56,308.66,24723.0,308.93,309.33,308.56,308.66,24723.0
2024-06-14 11:10:00,308.75,309.44,308.74,309.44,15335.0,308.75,309.44,308.74,309.44,15335.0
2024-06-14 11:20:00,309.43,309.54,308.97,309.37,9245.0,309.43,309.54,308.97,309.37,9245.0
2024-06-14 11:30:00,309.34,309.85,309.27,309.31,12564.0,309.34,309.85,309.27,309.31,12564.0
2024-06-14 11:40:00,309.13,309.69,309.08,309.41,20187.0,309.13,309.69,309.08,309.41,20187.0
2024-06-14 11:50:00,309.57,310.29,309.36,310.29,10844.0,309.57,310.29,309.36,310.29,10844.0
2024-06-14 12:00:00,310.32,310.87,310.32,310.85,9796.0,310.32,310.87,310.32,310.85,9796.0
2024-06-14 12:10:00,310.85,311.17,310.61,310.85,11526.0,310.85,311.17,310.61,310.85,11526.0
2024-06-14 12:20:00,310.85,310.91,310.02,310.03,4357.0,310.85,310.91,310.02,310.03,4357.0
2024-06-14 12:30:00,310.16,310.45,309.82,310.36,5523.0,310.16,310.45,309.82,310.36,5523.0
2024-06-14 12:40:00,310.28,310.29,309.88,310.0,8873.0,310.28,310.29,309.88,310.0,8873.0
2024-06-14 12:50:00,310.13,310.5,310.07,310.07,3092.0,310.13,310.5,310.07,310.07,3092.0
2024-06-14 13:00:00,310.21,310.32,310.01,310.19,4922.0,310.21,310.32,310.01,310.19,4922.0
2024-06-14 13:10:00,310.26,310.33,310.05,310.15,2963.0,310.26,310.33,310.05,310.15,2963.0
2024-06-14 13:20:00,310.27,310.51,310.11,310.38,4222.0,310.27,310.51,310.11,310.38,4222.0
2024-06-14 13:30:00,310.46,310.65,310.16,310.5,3128.0,310.46,310.65,310.16,310.5,3128.0
2024-06-14 13:40:00,310.42,311.05,310.29,311.05,15417.0,310.42,311.05,310.29,311.05,15417.0
2024-06-14 13:50:00,311.07,311.28,310.84,310.99,22237.0,311.07,311.28,310.84,310.99,22237.0
2024-06-14 14:00:00,310.99,311.57,310.85,311.38,28208.0,310.99,311.57,310.85,311.38,28208.0
2024-06-14 14:10:00,311.4,311.94,311.33,311.93,6198.0,311.4,311.94,311.33,311.93,6198.0
2024-06-14 14:20:00,311.88,312.58,311.84,312.08,15235.0,311.88,312.58,311.84,312.08,15235.0
2024-06-14 14:30:00,311.98,312.38,311.7,312.06,12519.0,311.98,312.38,311.7,312.06,12519.0
2024-06-14 14:40:00,311.94,312.2,311.6,312.2,6507.0,311.94,312.2,311.6,312.2,6507.0
2024-06-14 14:50:00,312.15,312.43,312.05,312.29,13045.0,312.15,312.43,312.05,312.29,13045.0
2024-06-14 15:00:00,312.27,312.46,312.19,312.36,25025.0,312.27,312.46,312.19,312.36,25025.0
2024-06-14 15:10:00,312.3,312.38,311.99,312.36,17157.0,312.3,312.38,311.99,312.36,17157.0
2024-06-14 15:20:00,312.31,312.57,312.13,312.57,30562.0,312.31,312.57,312.13,312.57,30562.0
2024-06-14 15:30:00,312.53,312.55,312.01,312.18,18215.0,312.53,312.55,312.01,312.18,18215.0
2024-06-14 15:40:00,312.11,312.39,311.99,312.25,20226.0,312.11,312.39,311.99,312.25,20226.0
2024-06-14 15:50:00,312.27,312.38,311.62,312.18,72362.0,312.27,312.38,311.62,312.18,72362.0
2024-06-17 09:30:00,310.48,314.96,310.48,312.81,93639.0,310.48,314.96,310.48,312.81,93639.0
2024-06-17 09:40:00,313.09,313.97,312.06,312.31,37687.0,313.09,313.97,312.06,312.31,37687.0
2024-06-17 09:50:00,312.54,313.31,311.73,313.05,30641.0,312.54,313.31,311.73,313.05,30641.0
2024-06-17 10:00:00,313.04,313.04,311.9,312.91,15244.0,313.04,313.04,311.9,312.91,15244.0
2024-06-17 10:10:00,312.79,314.35,312.69,313.62,15086.0,312.79,314.35,312.69,313.62,15086.0
2024-06-17 10:20:00,313.41,313.86,313.01,313.7,19289.0,313.41,313.86,313.01,313.7,19289.0
2024-06-17 10:30:00,313.84,315.2,313.65,314.37,29835.0,313.84,315.2,313.65,314.37,29835.0
2024-06-17 10:40:00,314.38,314.84,314.16,314.38,28313.0,314.38,314.84,314.16,314.38,28313.0
2024-06-17 10:50:00,314.41,314.77,314.2,314.67,38032.0,314.41,314.77,314.2,314.67,38032.0
2024-06-17 11:00:00,314.53,314.6,313.38,313.76,11816.0,314.53,314.6,313.38,313.76,11816.0
2024-06-17 11:10:00,313.79,314.4,313.42,314.4,11851.0,313.79,314.4,313.42,314.4,11851.0
2024-06-17 11:20:00,314.4,314.75,314.2,314.23,11936.0,314.4,314.75,314.2,314.23,11936.0
2024-06-17 11:30:00,314.1,314.45,313.6,314.42,15964.0,314.1,314.45,313.6,314.42,15964.0
2024-06-17 11:40:00,314.35,314.67,314.07,314.67,7776.0,314.35,314.67,314.07,314.67,7776.0
2024-06-17 11:50:00,314.67,315.34,314.67,314.77,7629.0,314.67,315.34,314.67,314.77,7629.0
2024-06-17 12:00:00,315.01,315.71,314.82,315.68,17111.0,315.01,315.71,314.82,315.68,17111.0
2024-06-17 12:10:00,315.56,316.18,315.49,316.15,23762.0,315.56,316.18,315.49,316.15,23762.0
2024-06-17 12:20:00,316.15,317.6,316.14,317.53,24561.0,316.15,317.6,316.14,317.53,24561.0
2024-06-17 12:30:00,317.53,318.39,317.53,318.39,33832.0,317.53,318.39,317.53,318.39,33832.0
2024-06-17 12:40:00,318.4,319.29,318.13,318.98,43670.0,318.4,319.29,318.13,318.98,43670.0
2024-06-17 12:50:00,318.91,319.27,318.09,318.26,15930.0,318.91,319.27,318.09,318.26,15930.0
2024-06-17 13:00:00,318.3,318.68,318.12,318.5,10497.0,318.3,318.68,318.12,318.5,10497.0
2024-06-17 13:10:00,318.61,318.79,318.28,318.79,5209.0,318.61,318.79,318.28,318.79,5209.0
2024-06-17 13:20:00,318.88,319.3,318.76,319.3,24514.0,318.88,319.3,318.76,319.3,24514.0
2024-06-17 13:30:00,319.34,320.53,319.25,320.4,27680.0,319.34,320.53,319.25,320.4,27680.0
2024-06-17 13:40:00,320.41,320.99,320.24,320.94,24433.0,320.41,320.99,320.24,320.94,24433.0
2024-06-17 13:50:00,320.87,321.7,320.82,321.12,20861.0,320.87,321.7,320.82,321.12,20861.0
2024-06-17 14:00:00,321.2,321.34,320.68,320.75,19116.0,321.2,321.34,320.68,320.75,19116.0
2024-06-17 14:10:00,320.85,321.46,320.61,321.22,20913.0,320.85,321.46,320.61,321.22,20913.0
2024-06-17 14:20:00,321.09,321.61,320.98,321.6,14297.0,321.09,321.61,320.98,321.6,14297.0
2024-06-17 14:30:00,321.69,322.62,321.62,322.43,30971.0,321.69,322.62,321.62,322.43,30971.0
2024-06-17 14:40:00,322.4,322.41,321.89,322.34,20453.0,322.4,322.41,321.89,322.34,20453.0
2024-06-17 14:50:00,322.35,322.69,321.97,322.53,16838.0,322.35,322.69,321.97,322.53,16838.0
2024-06-17 15:00:00,322.53,322.92,321.96,322.74,21542.0,322.53,322.92,321.96,322.74,21542.0
2024-06-17 15:10:00,322.68,323.25,322.47,323.19,15359.0,322.68,323.25,322.47,323.19,15359.0
2024-06-17 15:20:00,323.06,323.25,322.74,323.05,23886.0,323.06,323.25,322.74,323.05,23886.0
2024-06-17 15:30:00,323.08,323.09,322.7,322.94,18317.0,323.08,323.09,322.7,322.94,18317.0
2024-06-17 15:40:00,322.94,322.94,322.53,322.58,26109.0,322.94,322.94,322.53,322.58,26109.0
2024-06-17 15:50:00,322.54,322.54,321.4,322.23,157931.0,322.54,322.54,321.4,322.23,157931.0
2024-06-18 09:30:00,320.39,326.52,320.39,323.08,118906.0,320.39,326.52,320.39,323.08,118906.0
2024-06-18 09:40:00,323.02,323.64,321.25,323.18,37341.0,323.02,323.64,321.25,323.18,37341.0
2024-06-18 09:50:00,323.14,325.26,323.0,323.68,17880.0,323.14,325.26,323.0,323.68,17880.0
2024-06-18 10:00:00,323.65,324.53,323.45,323.89,20131.0,323.65,324.53,323.45,323.89,20131.0
2024-06-18 10:10:00,323.95,324.03,322.23,322.74,22297.0,323.95,324.03,322.23,322.74,22297.0
2024-06-18 10:20:00,322.74,323.81,322.02,323.46,14758.0,322.74,323.81,322.02,323.46,14758.0
2024-06-18 10:30:00,323.44,324.73,323.27,324.72,10856.0,323.44,324.73,323.27,324.72,10856.0
2024-06-18 10:40:00,324.58,324.61,323.33,323.78,7832.0,324.58,324.61,323.33,323.78,7832.0
2024-06-18 10:50:00,323.65,323.84,323.36,323.62,7501.0,323.65,323.84,323.36,323.62,7501.0
2024-06-18 11:00:00,323.7,324.53,323.65,323.85,55192.0,323.7,324.53,323.65,323.85,55192.0
2024-06-18 11:10:00,323.78,324.2,323.3,324.1,19628.0,323.78,324.2,323.3,324.1,19628.0
2024-06-18 11:20:00,324.25,324.61,323.88,324.0,18776.0,324.25,324.61,323.88,324.0,18776.0
2024-06-18 11:30:00,323.98,324.85,323.89,324.85,13889.0,323.98,324.85,323.89,324.85,13889.0
2024-06-18 11:40:00,324.75,325.16,324.75,324.95,19659.0,324.75,325.16,324.75,324.95,19659.0
2024-06-18 11:50:00,325.14,325.14,324.54,324.93,9929.0,325.14,325.14,324.54,324.93,9929.0
2024-06-18 12:00:00,324.95,325.27,324.85,325.21,11946.0,324.95,325.27,324.85,325.21,11946.0
2024-06-18 12:10:00,325.19,325.2,324.65,324.88,11785.0,325.19,325.2,324.65,324.88,11785.0
2024-06-18 12:20:00,324.79,325.0,324.36,324.94,21673.0,324.79,325.0,324.36,324.94,21673.0
2024-06-18 12:30:00,324.94,325.35,324.77,325.1,17239.0,324.94,325.35,324.77,325.1,17239.0
2024-06-18 12:40:00,325.27,325.46,325.1,325.31,7333.0,325.27,325.46,325.1,325.31,7333.0
2024-06-18 12:50:00,325.31,325.98,325.31,325.89,6560.0,325.31,325.98,325.31,325.89,6560.0
2024-06-18 13:00:00,325.89,325.89,325.3,325.85,9104.0,325.89,325.89,325.3,325.85,9104.0
2024-06-18 13:10:00,325.91,326.1,325.76,326.1,5525.0,325.91,326.1,325.76,326.1,5525.0
2024-06-18 13:20:00,326.07,326.18,325.66,326.14,13639.0,326.07,326.18,325.66,326.14,13639.0
2024-06-18 13:30:00,326.17,326.39,325.99,326.3,10102.0,326.17,326.39,325.99,326.3,10102.0
2024-06-18 13:40:00,326.27,326.41,326.05,326.38,6332.0,326.27,326.41,326.05,326.38,6332.0
2024-06-18 13:50:00,326.42,326.57,326.13,326.13,17017.0,326.42,326.57,326.13,326.13,17017.0
2024-06-18 14:00:00,326.25,326.39,325.53,325.87,11447.0,326.25,326.39,325.53,325.87,11447.0
2024-06-18 14:10:00,325.75,325.97,325.31,325.42,8920.0,325.75,325.97,325.31,325.42,8920.0
2024-06-18 14:20:00,325.41,325.61,325.3,325.61,8191.0,325.41,325.61,325.3,325.61,8191.0
2024-06-18 14:30:00,325.63,325.76,325.51,325.59,8652.0,325.63,325.76,325.51,325.59,8652.0
2024-06-18 14:40:00,325.58,326.22,325.5,326.12,12314.0,325.58,326.22,325.5,326.12,12314.0
2024-06-18 14:50:00,326.09,326.34,325.85,326.34,17251.0,326.09,326.34,325.85,326.34,17251.0
2024-06-18 15:00:00,326.32,326.33,325.6,325.82,9227.0,326.32,326.33,325.6,325.82,9227.0
2024-06-18 15:10:00,325.82,326.22,325.68,326.15,12920.0,325.82,326.22,325.68,326.15,12920.0
2024-06-18 15:20:00,326.15,326.63,326.09,326.53,20582.0,326.15,326.63,326.09,326.53,20582.0
2024-06-18 15:30:00,326.56,327.1,326.38,326.93,35630.0,326.56,327.1,326.38,326.93,35630.0
2024-06-18 15:40:00,327.0,327.04,326.35,326.36,37447.0,327.0,327.04,326.35,326.36,37447.0
2024-06-18 15:50:00,326.49,327.11,326.09,326.63,104859.0,326.49,327.11,326.09,326.63,104859.0
2024-06-20 09:30:00,328.79,328.99,323.89,325.28,105990.0,328.79,328.99,323.89,325.28,105990.0
2024-06-20 09:40:00,325.29,325.71,323.49,325.69,38819.0,325.29,325.71,323.49,325.69,38819.0
2024-06-20 09:50:00,325.69,326.92,325.16,326.17,25969.0,325.69,326.92,325.16,326.17,25969.0
2024-06-20 10:00:00,326.18,326.51,323.68,324.6,21190.0,326.18,326.51,323.68,324.6,21190.0
2024-06-20 10:10:00,324.48,325.05,322.91,323.01,42947.0,324.48,325.05,322.91,323.01,42947.0
2024-06-20 10:20:00,322.69,324.24,322.69,322.92,30076.0,322.69,324.24,322.69,322.92,30076.0
2024-06-20 10:30:00,322.76,323.48,322.08,323.12,36759.0,322.76,323.48,322.08,323.12,36759.0
2024-06-20 10:40:00,322.92,323.6,322.72,323.57,15951.0,322.92,323.6,322.72,323.57,15951.0
2024-06-20 10:50:00,323.54,323.95,323.11,323.52,12874.0,323.54,323.95,323.11,323.52,12874.0
2024-06-20 11:00:00,323.67,324.39,323.39,323.69,6114.0,323.67,324.39,323.39,323.69,6114.0
2024-06-20 11:10:00,323.58,323.8,322.9,323.1,17458.0,323.58,323.8,322.9,323.1,17458.0
2024-06-20 11:20:00,323.0,323.44,322.64,323.24,18284.0,323.0,323.44,322.64,323.24,18284.0
2024-06-20 11:30:00,323.16,323.16,322.26,322.26,10573.0,323.16,323.16,322.26,322.26,10573.0
2024-06-20 11:40:00,322.45,322.89,322.13,322.13,8330.0,322.45,322.89,322.13,322.13,8330.0
2024-06-20 11:50:00,321.91,322.43,321.23,321.23,7408.0,321.91,322.43,321.23,321.23,7408.0
2024-06-20 12:00:00,321.29,321.43,320.81,320.9,9324.0,321.29,321.43,320.81,320.9,9324.0
2024-06-20 12:10:00,320.9,320.97,320.44,320.44,11683.0,320.9,320.97,320.44,320.44,11683.0
2024-06-20 12:20:00,320.44,320.68,319.66,319.67,20832.0,320.44,320.68,319.66,319.67,20832.0
2024-06-20 12:30:00,319.53,319.61,318.84,318.92,12393.0,319.53,319.61,318.84,318.92,12393.0
2024-06-20 12:40:00,319.22,320.2,319.02,320.08,9243.0,319.22,320.2,319.02,320.08,9243.0
2024-06-20 12:50:00,320.21,320.82,319.87,320.6,8627.0,320.21,320.82,319.87,320.6,8627.0
2024-06-20 13:00:00,320.55,320.55,318.88,318.94,11471.0,320.55,320.55,318.88,318.94,11471.0
2024-06-20 13:10:00,319.02,319.88,318.95,319.64,6293.0,319.02,319.88,318.95,319.64,6293.0
2024-06-20 13:20:00,319.6,319.74,318.99,319.06,12502.0,319.6,319.74,318.99,319.06,12502.0
2024-06-20 13:30:00,319.14,319.37,317.61,317.88,12804.0,319.14,319.37,317.61,317.88,12804.0
2024-06-20 13:40:00,318.19,319.12,318.03,318.63,7316.0,318.19,319.12,318.03,318.63,7316.0
2024-06-20 13:50:00,318.9,319.54,318.89,319.54,5861.0,318.9,319.54,318.89,319.54,5861.0
2024-06-20 14:00:00,319.49,319.89,319.48,319.6,5207.0,319.49,319.89,319.48,319.6,5207.0
2024-06-20 14:10:00,319.45,319.67,319.04,319.31,13514.0,319.45,319.67,319.04,319.31,13514.0
2024-06-20 14:20:00,319.2,319.59,319.05,319.4,8747.0,319.2,319.59,319.05,319.4,8747.0
2024-06-20 14:30:00,319.28,319.77,318.96,319.25,23315.0,319.28,319.77,318.96,319.25,23315.0
2024-06-20 14:40:00,319.33,319.6,319.1,319.3,13731.0,319.33,319.6,319.1,319.3,13731.0
2024-06-20 14:50:00,319.28,319.52,318.69,318.72,10778.0,319.28,319.52,318.69,318.72,10778.0
2024-06-20 15:00:00,318.69,319.07,318.39,318.88,8552.0,318.69,319.07,318.39,318.88,8552.0
2024-06-20 15:10:00,318.88,319.32,318.31,318.5,11544.0,318.88,319.32,318.31,318.5,11544.0
2024-06-20 15:20:00,318.36,318.71,317.95,318.62,18294.0,318.36,318.71,317.95,318.62,18294.0
2024-06-20 15:30:00,318.71,319.14,318.37,318.5,18056.0,318.71,319.14,318.37,318.5,18056.0
2024-06-20 15:40:00,318.56,319.48,318.56,319.28,19191.0,318.56,319.48,318.56,319.28,19191.0
2024-06-20 15:50:00,319.18,319.31,318.35,318.53,83663.0,319.18,319.31,318.35,318.53,83663.0
2024-06-21 09:30:00,319.43,319.53,316.83,317.03,350447.0,319.43,319.53,316.83,317.03,350447.0
2024-06-21 09:40:00,316.61,317.23,314.09,314.55,31687.0,316.61,317.23,314.09,314.55,31687.0
2024-06-21 09:50:00,315.18,315.5,314.49,315.15,10950.0,315.18,315.5,314.49,315.15,10950.0
2024-06-21 10:00:00,315.14,315.23,313.72,314.56,18332.0,315.14,315.23,313.72,314.56,18332.0
2024-06-21 10:10:00,314.52,316.04,314.28,315.53,18106.0,314.52,316.04,314.28,315.53,18106.0
2024-06-21 10:20:00,315.71,315.89,314.87,315.29,7850.0,315.71,315.89,314.87,315.29,7850.0
2024-06-21 10:30:00,315.45,315.71,314.9,315.53,7415.0,315.45,315.71,314.9,315.53,7415.0
2024-06-21 10:40:00,315.5,315.95,315.08,315.76,11709.0,315.5,315.95,315.08,315.76,11709.0
2024-06-21 10:50:00,315.58,316.87,315.54,316.65,8922.0,315.58,316.87,315.54,316.65,8922.0
2024-06-21 11:00:00,316.82,316.88,316.42,316.77,5624.0,316.82,316.88,316.42,316.77,5624.0
2024-06-21 11:10:00,316.74,317.03,316.31,316.74,6640.0,316.74,317.03,316.31,316.74,6640.0
2024-06-21 11:20:00,316.94,317.0,316.27,316.63,8933.0,316.94,317.0,316.27,316.63,8933.0
2024-06-21 11:30:00,316.38,316.5,315.82,316.34,10297.0,316.38,316.5,315.82,316.34,10297.0
2024-06-21 11:40:00,315.96,317.38,315.96,317.38,10132.0,315.96,317.38,315.96,317.38,10132.0
2024-06-21 11:50:00,317.55,318.34,317.55,318.31,15721.0,317.55,318.34,317.55,318.31,15721.0
2024-06-21 12:00:00,318.3,318.31,317.51,317.51,8447.0,318.3,318.31,317.51,317.51,8447.0
2024-06-21 12:10:00,317.66,318.44,317.63,318.44,7703.0,317.66,318.44,317.63,318.44,7703.0
2024-06-21 12:20:00,318.43,318.43,317.55,317.96,11055.0,318.43,318.43,317.55,317.96,11055.0
2024-06-21 12:30:00,317.85,318.33,317.85,318.06,8631.0,317.85,318.33,317.85,318.06,8631.0
2024-06-21 12:40:00,318.19,318.49,317.5,317.5,6395.0,318.19,318.49,317.5,317.5,6395.0
2024-06-21 12:50:00,317.62,317.79,317.23,317.49,5844.0,317.62,317.79,317.23,317.49,5844.0
2024-06-21 13:00:00,317.39,317.49,316.88,316.99,12544.0,317.39,317.49,316.88,316.99,12544.0
2024-06-21 13:10:00,316.99,317.22,316.63,316.63,5818.0,316.99,317.22,316.63,316.63,5818.0
2024-06-21 13:20:00,316.68,316.74,316.22,316.61,12224.0,316.68,316.74,316.22,316.61,12224.0
2024-06-21 13:30:00,316.6,317.04,316.49,316.97,2723.0,316.6,317.04,316.49,316.97,2723.0
2024-06-21 13:40:00,316.79,317.07,316.76,316.95,6251.0,316.79,317.07,316.76,316.95,6251.0
2024-06-21 13:50:00,317.07,317.22,316.65,316.76,4922.0,317.07,317.22,316.65,316.76,4922.0
2024-06-21 14:00:00,316.67,316.92,316.12,316.69,8022.0,316.67,316.92,316.12,316.69,8022.0
2024-06-21 14:10:00,316.85,317.22,316.61,316.62,7963.0,316.85,317.22,316.61,316.62,7963.0
2024-06-21 14:20:00,316.77,317.11,316.48,316.95,7898.0,316.77,317.11,316.48,316.95,7898.0
2024-06-21 14:30:00,316.79,317.15,316.63,316.81,11760.0,316.79,317.15,316.63,316.81,11760.0
2024-06-21 14:40:00,316.81,317.05,316.54,316.96,6060.0,316.81,317.05,316.54,316.96,6060.0
2024-06-21 14:50:00,317.04,317.21,316.56,316.75,7337.0,317.04,317.21,316.56,316.75,7337.0
2024-06-21 15:00:00,316.82,317.14,316.7,316.82,12060.0,316.82,317.14,316.7,316.82,12060.0
2024-06-21 15:10:00,316.82,317.09,316.82,317.07,9389.0,316.82,317.09,316.82,317.07,9389.0
2024-06-21 15:20:00,317.04,317.04,316.54,316.54,7876.0,317.04,317.04,316.54,316.54,7876.0
2024-06-21 15:30:00,316.52,317.54,316.52,317.25,12578.0,316.52,317.54,316.52,317.25,12578.0
2024-06-21 15:40:00,317.15,317.29,316.63,316.85,13357.0,317.15,317.29,316.63,316.85,13357.0
2024-06-21 15:50:00,316.81,318.95,316.8,318.47,105221.0,316.81,318.95,316.8,318.47,105221.0
2024-06-24 09:30:00,317.52,317.52,312.14,312.95,71798.0,317.52,317.52,312.14,312.95,71798.0
2024-06-24 09:40:00,312.55,312.62,310.3,310.85,52641.0,312.55,312.62,310.3,310.85,52641.0
2024-06-24 09:50:00,310.91,312.93,310.63,312.31,42812.0,310.91,312.93,310.63,312.31,42812.0
2024-06-24 10:00:00,312.3,313.35,311.7,313.18,29761.0,312.3,313.35,311.7,313.18,29761.0
2024-06-24 10:10:00,313.17,313.23,312.25,312.76,18479.0,313.17,313.23,312.25,312.76,18479.0
2024-06-24 10:20:00,312.77,313.05,311.82,311.96,17796.0,312.77,313.05,311.82,311.96,17796.0
2024-06-24 10:30:00,311.98,313.17,311.4,313.08,15363.0,311.98,313.17,311.4,313.08,15363.0
2024-06-24 10:40:00,313.0,313.0,311.79,311.84,17268.0,313.0,313.0,311.79,311.84,17268.0
2024-06-24 10:50:00,311.73,313.46,311.59,313.25,10815.0,311.73,313.46,311.59,313.25,10815.0
2024-06-24 11:00:00,313.14,313.49,312.66,313.0,9477.0,313.14,313.49,312.66,313.0,9477.0
2024-06-24 11:10:00,313.04,313.79,313.04,313.76,6773.0,313.04,313.79,313.04,313.76,6773.0
2024-06-24 11:20:00,313.81,314.08,312.77,313.08,8141.0,313.81,314.08,312.77,313.08,8141.0
2024-06-24 11:30:00,313.21,313.58,312.33,312.6,7761.0,313.21,313.58,312.33,312.6,7761.0
2024-06-24 11:40:00,312.53,312.71,311.99,311.99,2726.0,312.53,312.71,311.99,311.99,2726.0
2024-06-24 11:50:00,312.05,312.67,311.77,312.67,3500.0,312.05,312.67,311.77,312.67,3500.0
2024-06-24 12:00:00,312.62,312.68,312.4,312.48,2856.0,312.62,312.68,312.4,312.48,2856.0
2024-06-24 12:10:00,312.4,313.11,312.13,313.11,4907.0,312.4,313.11,312.13,313.11,4907.0
2024-06-24 12:20:00,312.91,312.91,312.42,312.48,2445.0,312.91,312.91,312.42,312.48,2445.0
2024-06-24 12:30:00,312.6,312.75,312.25,312.25,2705.0,312.6,312.75,312.25,312.25,2705.0
2024-06-24 12:40:00,312.35,312.76,311.88,312.76,6120.0,312.35,312.76,311.88,312.76,6120.0
2024-06-24 12:50:00,312.78,312.83,311.9,312.05,5274.0,312.78,312.83,311.9,312.05,5274.0
2024-06-24 13:00:00,312.26,312.41,311.77,311.78,4451.0,312.26,312.41,311.77,311.78,4451.0
2024-06-24 13:10:00,311.66,312.66,311.44,312.39,5176.0,311.66,312.66,311.44,312.39,5176.0
2024-06-24 13:20:00,312.37,312.55,312.03,312.49,8524.0,312.37,312.55,312.03,312.49,8524.0
2024-06-24 13:30:00,312.35,312.35,311.22,311.68,7659.0,312.35,312.35,311.22,311.68,7659.0
2024-06-24 13:40:00,311.62,311.62,311.05,311.37,4907.0,311.62,311.62,311.05,311.37,4907.0
2024-06-24 13:50:00,311.31,311.45,311.08,311.24,4822.0,311.31,311.45,311.08,311.24,4822.0
2024-06-24 14:00:00,311.16,311.46,311.09,311.44,5274.0,311.16,311.46,311.09,311.44,5274.0
2024-06-24 14:10:00,311.26,311.29,310.85,311.0,3359.0,311.26,311.29,310.85,311.0,3359.0
2024-06-24 14:20:00,311.42,311.42,310.72,310.86,4657.0,311.42,311.42,310.72,310.86,4657.0
2024-06-24 14:30:00,310.96,311.2,310.86,310.95,4370.0,310.96,311.2,310.86,310.95,4370.0
2024-06-24 14:40:00,310.95,311.31,310.41,311.26,9535.0,310.95,311.31,310.41,311.26,9535.0
2024-06-24 14:50:00,311.16,311.42,311.03,311.32,4844.0,311.16,311.42,311.03,311.32,4844.0
2024-06-24 15:00:00,311.66,312.06,311.54,311.63,2460.0,311.66,312.06,311.54,311.63,2460.0
2024-06-24 15:10:00,311.62,311.79,311.38,311.66,6053.0,311.62,311.79,311.38,311.66,6053.0
2024-06-24 15:20:00,311.68,311.78,311.35,311.44,2602.0,311.68,311.78,311.35,311.44,2602.0
2024-06-24 15:30:00,311.52,311.75,311.19,311.36,12570.0,311.52,311.75,311.19,311.36,12570.0
2024-06-24 15:40:00,311.41,311.41,310.12,310.19,17155.0,311.41,311.41,310.12,310.19,17155.0
2024-06-24 15:50:00,310.31,310.51,309.15,309.15,66100.0,310.31,310.51,309.15,309.15,66100.0
2024-06-25 09:30:00,310.0,310.18,307.1,307.31,37397.0,310.0,310.18,307.1,307.31,37397.0
2024-06-25 09:40:00,307.87,309.38,307.41,308.63,21150.0,307.87,309.38,307.41,308.63,21150.0
2024-06-25 09:50:00,308.26,309.21,307.29,308.0,38157.0,308.26,309.21,307.29,308.0,38157.0
2024-06-25 10:00:00,307.9,310.06,307.9,310.0,23980.0,307.9,310.06,307.9,310.0,23980.0
2024-06-25 10:10:00,309.84,310.07,309.35,309.35,10302.0,309.84,310.07,309.35,309.35,10302.0
2024-06-25 10:20:00,309.45,310.61,309.24,309.59,10933.0,309.45,310.61,309.24,309.59,10933.0
2024-06-25 10:30:00,309.74,310.01,309.43,309.54,10119.0,309.74,310.01,309.43,309.54,10119.0
2024-06-25 10:40:00,309.52,309.55,308.84,308.9,7836.0,309.52,309.55,308.84,308.9,7836.0
2024-06-25 10:50:00,308.94,309.6,308.56,309.52,11004.0,308.94,309.6,308.56,309.52,11004.0
2024-06-25 11:00:00,309.52,310.11,309.42,309.96,4657.0,309.52,310.11,309.42,309.96,4657.0
2024-06-25 11:10:00,309.96,311.1,309.95,310.54,7703.0,309.96,311.1,309.95,310.54,7703.0
2024-06-25 11:20:00,310.59,311.32,310.28,310.49,12572.0,310.59,311.32,310.28,310.49,12572.0
2024-06-25 11:30:00,310.41,310.72,310.28,310.66,9392.0,310.41,310.72,310.28,310.66,9392.0
2024-06-25 11:40:00,310.63,311.19,310.43,311.0,6866.0,310.63,311.19,310.43,311.0,6866.0
2024-06-25 11:50:00,310.92,311.19,310.61,310.82,8245.0,310.92,311.19,310.61,310.82,8245.0
2024-06-25 12:00:00,310.8,311.16,310.65,310.66,5633.0,310.8,311.16,310.65,310.66,5633.0
2024-06-25 12:10:00,310.61,310.8,310.32,310.79,11794.0,310.61,310.8,310.32,310.79,11794.0
2024-06-25 12:20:00,310.67,311.3,310.4,311.11,14969.0,310.67,311.3,310.4,311.11,14969.0
2024-06-25 12:30:00,311.03,311.18,310.68,311.05,6186.0,311.03,311.18,310.68,311.05,6186.0
2024-06-25 12:40:00,311.07,311.31,310.47,310.8,11614.0,311.07,311.31,310.47,310.8,11614.0
2024-06-25 12:50:00,311.04,311.23,310.47,310.75,5596.0,311.04,311.23,310.47,310.75,5596.0
2024-06-25 13:00:00,310.75,310.77,310.32,310.61,11191.0,310.75,310.77,310.32,310.61,11191.0
2024-06-25 13:10:00,310.73,311.0,310.62,310.63,5231.0,310.73,311.0,310.62,310.63,5231.0
2024-06-25 13:20:00,310.67,310.98,310.63,310.81,4756.0,310.67,310.98,310.63,310.81,4756.0
2024-06-25 13:30:00,310.82,310.82,310.43,310.54,4928.0,310.82,310.82,310.43,310.54,4928.0
2024-06-25 13:40:00,310.54,310.87,310.54,310.77,5466.0,310.54,310.87,310.54,310.77,5466.0
2024-06-25 13:50:00,310.87,311.06,310.77,310.87,7441.0,310.87,311.06,310.77,310.87,7441.0
2024-06-25 14:00:00,310.85,310.94,310.57,310.81,9492.0,310.85,310.94,310.57,310.81,9492.0
2024-06-25 14:10:00,310.78,311.09,310.62,310.84,2800.0,310.78,311.09,310.62,310.84,2800.0
2024-06-25 14:20:00,310.83,310.97,310.67,310.88,5959.0,310.83,310.97,310.67,310.88,5959.0
2024-06-25 14:30:00,310.88,310.88,310.32,310.59,8233.0,310.88,310.88,310.32,310.59,8233.0
2024-06-25 14:40:00,310.68,310.97,309.96,310.17,6025.0,310.68,310.97,309.96,310.17,6025.0
2024-06-25 14:50:00,310.17,310.42,310.04,310.42,5127.0,310.17,310.42,310.04,310.42,5127.0
2024-06-25 15:00:00,310.3,310.52,310.08,310.13,6363.0,310.3,310.52,310.08,310.13,6363.0
2024-06-25 15:10:00,310.13,310.68,309.99,310.51,9894.0,310.13,310.68,309.99,310.51,9894.0
2024-06-25 15:20:00,310.52,311.62,310.51,311.4,12355.0,310.52,311.62,310.51,311.4,12355.0
2024-06-25 15:30:00,311.43,311.51,311.13,311.43,12539.0,311.43,311.51,311.13,311.43,12539.0
2024-06-25 15:40:00,311.44,311.66,311.27,311.43,19340.0,311.44,311.66,311.27,311.43,19340.0
2024-06-25 15:50:00,311.46,311.75,310.96,311.69,52113.0,311.46,311.75,310.96,311.69,52113.0
2024-06-26 09:30:00,310.03,310.78,308.48,308.77,22049.0,310.03,310.78,308.48,308.77,22049.0
2024-06-26 09:40:00,309.21,311.23,309.03,310.73,11216.0,309.21,311.23,309.03,310.73,11216.0
2024-06-26 09:50:00,311.07,312.22,310.57,311.39,11343.0,311.07,312.22,310.57,311.39,11343.0
2024-06-26 10:00:00,311.15,311.15,310.11,310.13,10235.0,311.15,311.15,310.11,310.13,10235.0
2024-06-26 10:10:00,309.7,310.42,309.67,310.13,16692.0,309.7,310.42,309.67,310.13,16692.0
2024-06-26 10:20:00,310.13,310.9,309.91,310.3,12919.0,310.13,310.9,309.91,310.3,12919.0
2024-06-26 10:30:00,310.42,311.35,310.33,311.18,9718.0,310.42,311.35,310.33,311.18,9718.0
2024-06-26 10:40:00,311.15,311.44,310.55,310.83,9302.0,311.15,311.44,310.55,310.83,9302.0
2024-06-26 10:50:00,310.83,311.19,310.61,310.83,10039.0,310.83,311.19,310.61,310.83,10039.0
2024-06-26 11:00:00,310.75,310.82,309.74,309.8,9719.0,310.75,310.82,309.74,309.8,9719.0
2024-06-26 11:10:00,309.8,310.07,309.41,310.06,14119.0,309.8,310.07,309.41,310.06,14119.0
2024-06-26 11:20:00,310.21,310.43,309.77,310.04,19074.0,310.21,310.43,309.77,310.04,19074.0
2024-06-26 11:30:00,310.05,310.3,309.47,309.86,9081.0,310.05,310.3,309.47,309.86,9081.0
2024-06-26 11:40:00,309.86,310.49,309.75,310.48,9095.0,309.86,310.49,309.75,310.48,9095.0
2024-06-26 11:50:00,310.53,311.32,310.4,310.99,7098.0,310.53,311.32,310.4,310.99,7098.0
2024-06-26 12:00:00,310.97,310.97,310.32,310.76,5212.0,310.97,310.97,310.32,310.76,5212.0
2024-06-26 12:10:00,310.77,311.0,310.5,311.0,5477.0,310.77,311.0,310.5,311.0,5477.0
2024-06-26 12:20:00,311.06,311.07,310.63,310.68,3833.0,311.06,311.07,310.63,310.68,3833.0
2024-06-26 12:30:00,310.63,311.01,310.26,310.26,3971.0,310.63,311.01,310.26,310.26,3971.0
2024-06-26 12:40:00,310.53,310.53,309.95,309.97,6158.0,310.53,310.53,309.95,309.97,6158.0
2024-06-26 12:50:00,310.03,310.48,310.02,310.36,3677.0,310.03,310.48,310.02,310.36,3677.0
2024-06-26 13:00:00,310.31,310.31,309.77,309.86,8047.0,310.31,310.31,309.77,309.86,8047.0
2024-06-26 13:10:00,309.85,310.11,309.49,309.5,4924.0,309.85,310.11,309.49,309.5,4924.0
2024-06-26 13:20:00,309.36,309.73,309.23,309.73,2515.0,309.36,309.73,309.23,309.73,2515.0
2024-06-26 13:30:00,309.69,309.97,309.58,309.69,2869.0,309.69,309.97,309.58,309.69,2869.0
2024-06-26 13:40:00,309.9,309.9,309.56,309.68,10010.0,309.9,309.9,309.56,309.68,10010.0
2024-06-26 13:50:00,309.62,310.29,309.6,310.29,4211.0,309.62,310.29,309.6,310.29,4211.0
2024-06-26 14:00:00,310.13,310.13,309.27,309.61,3445.0,310.13,310.13,309.27,309.61,3445.0
2024-06-26 14:10:00,309.64,309.64,309.43,309.53,2221.0,309.64,309.64,309.43,309.53,2221.0
2024-06-26 14:20:00,309.51,309.64,309.33,309.46,4546.0,309.51,309.64,309.33,309.46,4546.0
2024-06-26 14:30:00,309.54,309.69,309.14,309.14,3584.0,309.54,309.69,309.14,309.14,3584.0
2024-06-26 14:40:00,309.11,309.3,309.07,309.3,9842.0,309.11,309.3,309.07,309.3,9842.0
2024-06-26 14:50:00,309.36,309.36,308.87,309.01,4647.0,309.36,309.36,308.87,309.01,4647.0
2024-06-26 15:00:00,309.07,309.21,308.63,308.69,5794.0,309.07,309.21,308.63,308.69,5794.0
2024-06-26 15:10:00,308.73,308.86,308.47,308.69,12120.0,308.73,308.86,308.47,308.69,12120.0
2024-06-26 15:20:00,308.66,309.01,308.53,308.87,6751.0,308.66,309.01,308.53,308.87,6751.0
2024-06-26 15:30:00,308.75,309.28,308.37,308.74,32382.0,308.75,309.28,308.37,308.74,32382.0
2024-06-26 15:40:00,308.79,309.3,308.62,308.71,18468.0,308.79,309.3,308.62,308.71,18468.0
2024-06-26 15:50:00,308.61,309.8,308.52,309.43,67135.0,308.61,309.8,308.52,309.43,67135.0
2024-06-27 09:30:00,311.44,313.37,309.33,312.6,62202.0,311.44,313.37,309.33,312.6,62202.0
2024-06-27 09:40:00,312.66,312.66,311.49,312.0,13308.0,312.66,312.66,311.49,312.0,13308.0
2024-06-27 09:50:00,311.97,311.97,311.12,311.42,16440.0,311.97,311.97,311.12,311.42,16440.0
2024-06-27 10:00:00,311.4,312.14,310.51,310.77,20138.0,311.4,312.14,310.51,310.77,20138.0
2024-06-27 10:10:00,310.76,312.07,310.76,311.42,22313.0,310.76,312.07,310.76,311.42,22313.0
2024-06-27 10:20:00,311.33,312.04,311.33,311.59,17188.0,311.33,312.04,311.33,311.59,17188.0
2024-06-27 10:30:00,311.59,311.74,311.06,311.22,19841.0,311.59,311.74,311.06,311.22,19841.0
2024-06-27 10:40:00,311.26,311.53,310.51,310.9,30555.0,311.26,311.53,310.51,310.9,30555.0
2024-06-27 10:50:00,310.9,310.9,310.42,310.64,13749.0,310.9,310.9,310.42,310.64,13749.0
2024-06-27 11:00:00,310.71,310.91,310.26,310.67,8913.0,310.71,310.91,310.26,310.67,8913.0
2024-06-27 11:10:00,310.57,310.71,310.31,310.55,15060.0,310.57,310.71,310.31,310.55,15060.0
2024-06-27 11:20:00,310.62,310.73,309.65,309.77,12058.0,310.62,310.73,309.65,309.77,12058.0
2024-06-27 11:30:00,309.77,309.77,309.09,309.32,42298.0,309.77,309.77,309.09,309.32,42298.0
2024-06-27 11:40:00,309.41,309.49,308.55,309.1,23644.0,309.41,309.49,308.55,309.1,23644.0
2024-06-27 11:50:00,309.05,309.6,308.82,309.58,30385.0,309.05,309.6,308.82,309.58,30385.0
2024-06-27 12:00:00,309.48,310.3,309.25,310.09,7608.0,309.48,310.3,309.25,310.09,7608.0
2024-06-27 12:10:00,310.08,310.44,310.08,310.41,3318.0,310.08,310.44,310.08,310.41,3318.0
2024-06-27 12:20:00,310.4,310.61,310.03,310.2,7247.0,310.4,310.61,310.03,310.2,7247.0
2024-06-27 12:30:00,310.19,310.64,310.13,310.46,7890.0,310.19,310.64,310.13,310.46,7890.0
2024-06-27 12:40:00,310.6,310.66,310.31,310.57,5712.0,310.6,310.66,310.31,310.57,5712.0
2024-06-27 12:50:00,310.5,310.5,310.06,310.07,5406.0,310.5,310.5,310.06,310.07,5406.0
2024-06-27 13:00:00,310.07,310.22,309.82,309.94,7958.0,310.07,310.22,309.82,309.94,7958.0
2024-06-27 13:10:00,309.85,309.93,309.46,309.47,3497.0,309.85,309.93,309.46,309.47,3497.0
2024-06-27 13:20:00,309.42,309.93,309.35,309.85,3428.0,309.42,309.93,309.35,309.85,3428.0
2024-06-27 13:30:00,309.86,309.96,309.58,309.88,3014.0,309.86,309.96,309.58,309.88,3014.0
2024-06-27 13:40:00,309.88,310.02,309.68,309.74,7020.0,309.88,310.02,309.68,309.74,7020.0
2024-06-27 13:50:00,309.72,309.72,309.24,309.27,3228.0,309.72,309.72,309.24,309.27,3228.0
2024-06-27 14:00:00,309.3,309.3,308.68,308.72,8859.0,309.3,309.3,308.68,308.72,8859.0
2024-06-27 14:10:00,308.72,308.73,308.18,308.31,12423.0,308.72,308.73,308.18,308.31,12423.0
2024-06-27 14:20:00,308.31,308.68,308.26,308.54,10502.0,308.31,308.68,308.26,308.54,10502.0
2024-06-27 14:30:00,308.5,308.81,308.41,308.44,5300.0,308.5,308.81,308.41,308.44,5300.0
2024-06-27 14:40:00,308.37,308.93,308.31,308.93,4333.0,308.37,308.93,308.31,308.93,4333.0
2024-06-27 14:50:00,308.92,309.57,308.91,309.25,9030.0,308.92,309.57,308.91,309.25,9030.0
2024-06-27 15:00:00,309.22,309.57,309.09,309.1,11830.0,309.22,309.57,309.09,309.1,11830.0
2024-06-27 15:10:00,309.16,309.5,308.98,309.22,7348.0,309.16,309.5,308.98,309.22,7348.0
2024-06-27 15:20:00,309.33,309.57,309.23,309.5,8537.0,309.33,309.57,309.23,309.5,8537.0
2024-06-27 15:30:00,309.49,309.52,309.19,309.19,8491.0,309.49,309.52,309.19,309.19,8491.0
2024-06-27 15:40:00,309.14,309.17,308.54,308.98,20334.0,309.14,309.17,308.54,308.98,20334.0
2024-06-27 15:50:00,308.89,308.94,307.65,308.05,87616.0,308.89,308.94,307.65,308.05,87616.0
2024-06-28 09:30:00,308.16,309.66,307.47,309.0,34707.0,308.16,309.66,307.47,309.0,34707.0
2024-06-28 09:40:00,309.04,310.75,308.57,310.33,19601.0,309.04,310.75,308.57,310.33,19601.0
2024-06-28 09:50:00,310.17,310.85,309.42,309.79,27371.0,310.17,310.85,309.42,309.79,27371.0
2024-06-28 10:00:00,309.73,312.35,309.72,312.17,38583.0,309.73,312.35,309.72,312.17,38583.0
2024-06-28 10:10:00,312.13,313.0,311.44,311.61,21481.0,312.13,313.0,311.44,311.61,21481.0
2024-06-28 10:20:00,311.56,312.38,311.29,311.29,17063.0,311.56,312.38,311.29,311.29,17063.0
2024-06-28 10:30:00,311.32,312.04,310.91,311.27,11285.0,311.32,312.04,310.91,311.27,11285.0
2024-06-28 10:40:00,311.13,312.02,310.84,312.0,15285.0,311.13,312.02,310.84,312.0,15285.0
2024-06-28 10:50:00,312.04,312.04,310.51,310.87,11841.0,312.04,312.04,310.51,310.87,11841.0
2024-06-28 11:00:00,310.71,311.18,310.27,310.8,9553.0,310.71,311.18,310.27,310.8,9553.0
2024-06-28 11:10:00,310.68,311.02,310.62,311.02,11411.0,310.68,311.02,310.62,311.02,11411.0
2024-06-28 11:20:00,311.02,311.42,310.53,311.0,29101.0,311.02,311.42,310.53,311.0,29101.0
2024-06-28 11:30:00,311.1,311.83,310.94,311.56,18150.0,311.1,311.83,310.94,311.56,18150.0
2024-06-28 11:40:00,311.36,311.91,311.05,311.91,6985.0,311.36,311.91,311.05,311.91,6985.0
2024-06-28 11:50:00,311.91,312.06,311.55,311.62,7027.0,311.91,312.06,311.55,311.62,7027.0
2024-06-28 12:00:00,311.59,311.6,310.73,310.73,12281.0,311.59,311.6,310.73,310.73,12281.0
2024-06-28 12:10:00,310.83,310.97,310.04,310.27,8547.0,310.83,310.97,310.04,310.27,8547.0
2024-06-28 12:20:00,310.31,311.27,310.29,311.17,13404.0,310.31,311.27,310.29,311.17,13404.0
2024-06-28 12:30:00,311.24,311.24,310.26,310.31,8831.0,311.24,311.24,310.26,310.31,8831.0
2024-06-28 12:40:00,310.18,310.59,309.96,310.27,18600.0,310.18,310.59,309.96,310.27,18600.0
2024-06-28 12:50:00,310.48,310.79,310.18,310.79,6788.0,310.48,310.79,310.18,310.79,6788.0
2024-06-28 13:00:00,310.78,310.82,310.4,310.81,3061.0,310.78,310.82,310.4,310.81,3061.0
2024-06-28 13:10:00,311.13,311.13,310.77,310.8,4927.0,311.13,311.13,310.77,310.8,4927.0
2024-06-28 13:20:00,310.88,311.55,310.87,311.32,15525.0,310.88,311.55,310.87,311.32,15525.0
2024-06-28 13:30:00,311.38,311.42,310.67,310.74,6630.0,311.38,311.42,310.67,310.74,6630.0
2024-06-28 13:40:00,310.75,310.87,310.51,310.82,3408.0,310.75,310.87,310.51,310.82,3408.0
2024-06-28 13:50:00,310.77,310.87,310.63,310.81,2767.0,310.77,310.87,310.63,310.81,2767.0
2024-06-28 14:00:00,310.91,311.05,310.36,310.36,8339.0,310.91,311.05,310.36,310.36,8339.0
2024-06-28 14:10:00,310.23,310.71,310.2,310.37,7376.0,310.23,310.71,310.2,310.37,7376.0
2024-06-28 14:20:00,310.32,310.33,309.67,309.9,7073.0,310.32,310.33,309.67,309.9,7073.0
2024-06-28 14:30:00,310.04,310.16,309.85,309.93,10519.0,310.04,310.16,309.85,309.93,10519.0
2024-06-28 14:40:00,310.02,310.49,309.81,310.23,28380.0,310.02,310.49,309.81,310.23,28380.0
2024-06-28 14:50:00,310.25,310.29,309.68,309.92,16020.0,310.25,310.29,309.68,309.92,16020.0
2024-06-28 15:00:00,309.93,310.12,309.75,310.03,11005.0,309.93,310.12,309.75,310.03,11005.0
2024-06-28 15:10:00,310.0,310.1,309.51,309.64,11722.0,310.0,310.1,309.51,309.64,11722.0
2024-06-28 15:20:00,309.5,309.62,308.63,308.74,14944.0,309.5,309.62,308.63,308.74,14944.0
2024-06-28 15:30:00,308.69,308.92,307.64,308.78,22921.0,308.69,308.92,307.64,308.78,22921.0
2024-06-28 15:40:00,308.88,309.53,308.85,309.12,23355.0,308.88,309.53,308.85,309.12,23355.0
2024-06-28 15:50:00,309.04,309.26,307.53,307.66,177855.0,309.04,309.26,307.53,307.66,177855.0
2024-07-01 09:30:00,307.75,307.75,304.68,305.77,39921.0,307.75,307.75,304.68,305.77,39921.0
2024-07-01 09:40:00,305.77,305.77,304.21,304.41,19790.0,305.77,305.77,304.21,304.41,19790.0
2024-07-01 09:50:00,304.66,305.91,304.12,305.91,18918.0,304.66,305.91,304.12,305.91,18918.0
2024-07-01 10:00:00,305.9,307.31,305.5,307.15,38017.0,305.9,307.31,305.5,307.15,38017.0
2024-07-01 10:10:00,307.12,307.52,305.12,307.51,21930.0,307.12,307.52,305.12,307.51,21930.0
2024-07-01 10:20:00,307.96,309.03,307.58,308.95,19011.0,307.96,309.03,307.58,308.95,19011.0
2024-07-01 10:30:00,309.07,309.23,308.63,309.05,18209.0,309.07,309.23,308.63,309.05,18209.0
2024-07-01 10:40:00,309.06,309.92,308.69,309.49,24096.0,309.06,309.92,308.69,309.49,24096.0
2024-07-01 10:50:00,309.65,309.99,308.61,309.66,24678.0,309.65,309.99,308.61,309.66,24678.0
2024-07-01 11:00:00,309.66,309.74,308.81,309.16,18993.0,309.66,309.74,308.81,309.16,18993.0
2024-07-01 11:10:00,309.09,310.57,309.09,310.56,6726.0,309.09,310.57,309.09,310.56,6726.0
2024-07-01 11:20:00,310.54,311.0,310.01,310.75,16718.0,310.54,311.0,310.01,310.75,16718.0
2024-07-01 11:30:00,310.73,311.19,310.24,310.54,22512.0,310.73,311.19,310.24,310.54,22512.0
2024-07-01 11:40:00,310.5,310.56,309.58,309.58,3943.0,310.5,310.56,309.58,309.58,3943.0
2024-07-01 11:50:00,309.86,309.86,309.42,309.85,5164.0,309.86,309.86,309.42,309.85,5164.0
2024-07-01 12:00:00,309.55,310.49,309.55,310.49,4414.0,309.55,310.49,309.55,310.49,4414.0
2024-07-01 12:10:00,310.76,310.76,310.18,310.42,3457.0,310.76,310.76,310.18,310.42,3457.0
2024-07-01 12:20:00,310.43,310.53,310.16,310.43,4655.0,310.43,310.53,310.16,310.43,4655.0
2024-07-01 12:30:00,310.45,310.61,310.26,310.38,5737.0,310.45,310.61,310.26,310.38,5737.0
2024-07-01 12:40:00,310.48,310.48,310.03,310.21,4855.0,310.48,310.48,310.03,310.21,4855.0
2024-07-01 12:50:00,310.19,310.39,309.98,310.27,4997.0,310.19,310.39,309.98,310.27,4997.0
2024-07-01 13:00:00,310.35,310.47,310.0,310.24,4354.0,310.35,310.47,310.0,310.24,4354.0
2024-07-01 13:10:00,310.04,310.6,310.04,310.44,2300.0,310.04,310.6,310.04,310.44,2300.0
2024-07-01 13:20:00,310.45,311.22,310.12,311.22,3063.0,310.45,311.22,310.12,311.22,3063.0
2024-07-01 13:30:00,311.06,311.44,310.88,311.13,4467.0,311.06,311.44,310.88,311.13,4467.0
2024-07-01 13:40:00,311.25,311.62,311.09,311.24,9053.0,311.25,311.62,311.09,311.24,9053.0
2024-07-01 13:50:00,311.18,311.36,311.0,311.02,3007.0,311.18,311.36,311.0,311.02,3007.0
2024-07-01 14:00:00,311.05,311.22,310.58,311.2,6535.0,311.05,311.22,310.58,311.2,6535.0
2024-07-01 14:10:00,310.97,311.59,310.97,311.52,5571.0,310.97,311.59,310.97,311.52,5571.0
2024-07-01 14:20:00,311.46,311.46,310.71,310.71,5385.0,311.46,311.46,310.71,310.71,5385.0
2024-07-01 14:30:00,310.69,311.32,310.41,311.28,9532.0,310.69,311.32,310.41,311.28,9532.0
2024-07-01 14:40:00,311.3,311.52,311.14,311.3,7684.0,311.3,311.52,311.14,311.3,7684.0
2024-07-01 14:50:00,311.19,311.92,311.18,311.73,13584.0,311.19,311.92,311.18,311.73,13584.0
2024-07-01 15:00:00,311.78,311.98,310.95,311.95,21919.0,311.78,311.98,310.95,311.95,21919.0
2024-07-01 15:10:00,311.74,311.94,311.48,311.63,7356.0,311.74,311.94,311.48,311.63,7356.0
2024-07-01 15:20:00,311.81,311.94,311.13,311.54,40687.0,311.81,311.94,311.13,311.54,40687.0
2024-07-01 15:30:00,311.46,311.91,311.13,311.32,10270.0,311.46,311.91,311.13,311.32,10270.0
2024-07-01 15:40:00,311.28,311.45,310.77,310.79,13481.0,311.28,311.45,310.77,310.79,13481.0
2024-07-01 15:50:00,310.98,311.77,310.71,310.79,52727.0,310.98,311.77,310.71,310.79,52727.0
2024-07-02 09:30:00,314.06,314.74,310.98,314.29,72356.0,314.06,314.74,310.98,314.29,72356.0
2024-07-02 09:40:00,314.25,317.28,314.0,316.27,19659.0,314.25,317.28,314.0,316.27,19659.0
2024-07-02 09:50:00,316.0,316.35,315.09,315.63,9973.0,316.0,316.35,315.09,315.63,9973.0
2024-07-02 10:00:00,315.61,315.84,314.99,315.07,8143.0,315.61,315.84,314.99,315.07,8143.0
2024-07-02 10:10:00,315.1,315.86,314.66,315.3,9830.0,315.1,315.86,314.66,315.3,9830.0
2024-07-02 10:20:00,315.3,315.89,314.38,314.72,16773.0,315.3,315.89,314.38,314.72,16773.0
2024-07-02 10:30:00,314.67,315.87,314.64,315.65,8040.0,314.67,315.87,314.64,315.65,8040.0
2024-07-02 10:40:00,315.83,316.06,314.99,315.47,12810.0,315.83,316.06,314.99,315.47,12810.0
2024-07-02 10:50:00,315.33,315.87,315.3,315.71,5755.0,315.33,315.87,315.3,315.71,5755.0
2024-07-02 11:00:00,315.74,316.41,315.66,316.08,6464.0,315.74,316.41,315.66,316.08,6464.0
2024-07-02 11:10:00,316.07,316.27,315.84,315.84,4321.0,316.07,316.27,315.84,315.84,4321.0
2024-07-02 11:20:00,315.9,316.47,315.58,316.47,4656.0,315.9,316.47,315.58,316.47,4656.0
2024-07-02 11:30:00,316.48,316.48,315.29,315.5,4753.0,316.48,316.48,315.29,315.5,4753.0
2024-07-02 11:40:00,315.63,315.99,315.45,315.48,7624.0,315.63,315.99,315.45,315.48,7624.0
2024-07-02 11:50:00,315.67,315.84,314.36,314.36,9080.0,315.67,315.84,314.36,314.36,9080.0
2024-07-02 12:00:00,314.37,314.37,313.43,313.43,13620.0,314.37,314.37,313.43,313.43,13620.0
2024-07-02 12:10:00,313.37,313.48,312.99,313.15,4328.0,313.37,313.48,312.99,313.15,4328.0
2024-07-02 12:20:00,313.3,313.3,312.89,313.15,4566.0,313.3,313.3,312.89,313.15,4566.0
2024-07-02 12:30:00,313.31,313.31,312.41,312.42,4817.0,313.31,313.31,312.41,312.42,4817.0
2024-07-02 12:40:00,312.57,312.98,312.34,312.88,4879.0,312.57,312.98,312.34,312.88,4879.0
2024-07-02 12:50:00,312.98,313.06,312.5,312.5,5750.0,312.98,313.06,312.5,312.5,5750.0
2024-07-02 13:00:00,312.5,313.39,312.46,313.36,5184.0,312.5,313.39,312.46,313.36,5184.0
2024-07-02 13:10:00,313.61,313.86,313.39,313.85,4832.0,313.61,313.86,313.39,313.85,4832.0
2024-07-02 13:20:00,313.89,314.11,313.84,314.11,2784.0,313.89,314.11,313.84,314.11,2784.0
2024-07-02 13:30:00,313.92,314.08,313.74,313.92,2423.0,313.92,314.08,313.74,313.92,2423.0
2024-07-02 13:40:00,314.09,314.63,313.85,314.63,3000.0,314.09,314.63,313.85,314.63,3000.0
2024-07-02 13:50:00,314.81,315.17,314.57,315.08,3956.0,314.81,315.17,314.57,315.08,3956.0
2024-07-02 14:00:00,315.16,315.46,315.03,315.34,2432.0,315.16,315.46,315.03,315.34,2432.0
2024-07-02 14:10:00,315.54,315.62,315.01,315.17,3262.0,315.54,315.62,315.01,315.17,3262.0
2024-07-02 14:20:00,315.2,315.42,315.15,315.28,3113.0,315.2,315.42,315.15,315.28,3113.0
2024-07-02 14:30:00,315.26,315.28,314.99,315.16,2496.0,315.26,315.28,314.99,315.16,2496.0
2024-07-02 14:40:00,315.02,315.6,314.93,315.6,2602.0,315.02,315.6,314.93,315.6,2602.0
2024-07-02 14:50:00,315.63,315.84,315.28,315.28,2560.0,315.63,315.84,315.28,315.28,2560.0
2024-07-02 15:00:00,315.47,315.54,314.84,315.4,6507.0,315.47,315.54,314.84,315.4,6507.0
2024-07-02 15:10:00,315.43,315.71,315.27,315.27,10346.0,315.43,315.71,315.27,315.27,10346.0
2024-07-02 15:20:00,315.35,316.23,315.35,316.13,21479.0,315.35,316.23,315.35,316.13,21479.0
2024-07-02 15:30:00,316.13,316.57,315.78,316.31,37983.0,316.13,316.57,315.78,316.31,37983.0
2024-07-02 15:40:00,316.38,316.44,316.07,316.13,24582.0,316.38,316.44,316.07,316.13,24582.0
2024-07-02 15:50:00,316.38,317.2,316.2,316.8,132675.0,316.38,317.2,316.2,316.8,132675.0
2024-07-03 09:30:00,315.11,318.83,314.64,316.93,33190.0,315.11,318.83,314.64,316.93,33190.0
2024-07-03 09:40:00,316.59,317.83,316.0,317.77,9628.0,316.59,317.83,316.0,317.77,9628.0
2024-07-03 09:50:00,317.8,318.51,317.45,317.66,17356.0,317.8,318.51,317.45,317.66,17356.0
2024-07-03 10:00:00,318.19,318.19,316.92,317.07,16765.0,318.19,318.19,316.92,317.07,16765.0
2024-07-03 10:10:00,317.0,317.69,316.66,316.74,8349.0,317.0,317.69,316.66,316.74,8349.0
2024-07-03 10:20:00,316.67,316.87,315.81,315.81,6725.0,316.67,316.87,315.81,315.81,6725.0
2024-07-03 10:30:00,315.73,316.87,315.61,316.32,7288.0,315.73,316.87,315.61,316.32,7288.0
2024-07-03 10:40:00,316.88,317.35,316.68,317.04,3762.0,316.88,317.35,316.68,317.04,3762.0
2024-07-03 10:50:00,317.0,317.12,316.36,316.85,6351.0,317.0,317.12,316.36,316.85,6351.0
2024-07-03 11:00:00,316.86,316.86,316.22,316.73,12688.0,316.86,316.86,316.22,316.73,12688.0
2024-07-03 11:10:00,316.73,317.58,316.72,317.36,7758.0,316.73,317.58,316.72,317.36,7758.0
2024-07-03 11:20:00,317.27,317.33,316.61,317.11,8760.0,317.27,317.33,316.61,317.11,8760.0
2024-07-03 11:30:00,316.96,317.07,316.67,316.77,5803.0,316.96,317.07,316.67,316.77,5803.0
2024-07-03 11:40:00,316.5,316.98,316.5,316.74,2800.0,316.5,316.98,316.5,316.74,2800.0
2024-07-03 11:50:00,316.79,317.75,316.76,317.74,11547.0,316.79,317.75,316.76,317.74,11547.0
2024-07-03 12:00:00,317.7,317.97,317.53,317.73,7043.0,317.7,317.97,317.53,317.73,7043.0
2024-07-03 12:10:00,317.84,318.11,317.39,318.11,3557.0,317.84,318.11,317.39,318.11,3557.0
2024-07-03 12:20:00,317.9,318.02,317.61,317.61,7290.0,317.9,318.02,317.61,317.61,7290.0
2024-07-03 12:30:00,317.72,317.82,316.89,317.77,15504.0,317.72,317.82,316.89,317.77,15504.0
2024-07-03 12:40:00,317.75,317.99,316.24,316.25,33947.0,317.75,317.99,316.24,316.25,33947.0
2024-07-03 12:50:00,316.18,316.39,315.27,315.57,49610.0,316.18,316.39,315.27,315.57,49610.0
2024-07-05 09:30:00,315.37,316.22,313.59,315.68,41530.0,315.37,316.22,313.59,315.68,41530.0
2024-07-05 09:40:00,314.84,316.18,314.43,316.0,9627.0,314.84,316.18,314.43,316.0,9627.0
2024-07-05 09:50:00,316.16,317.55,315.63,317.36,12251.0,316.16,317.55,315.63,317.36,12251.0
2024-07-05 10:00:00,317.52,318.43,317.12,317.6,15048.0,317.52,318.43,317.12,317.6,15048.0
2024-07-05 10:10:00,317.61,318.61,317.55,318.47,9708.0,317.61,318.61,317.55,318.47,9708.0
2024-07-05 10:20:00,318.47,318.97,316.79,317.29,16786.0,318.47,318.97,316.79,317.29,16786.0
2024-07-05 10:30:00,317.11,318.25,317.1,317.79,14082.0,317.11,318.25,317.1,317.79,14082.0
2024-07-05 10:40:00,318.12,319.03,318.12,319.03,3549.0,318.12,319.03,318.12,319.03,3549.0
2024-07-05 10:50:00,319.0,319.39,318.85,319.16,5560.0,319.0,319.39,318.85,319.16,5560.0
2024-07-05 11:00:00,318.95,319.48,318.66,319.48,7120.0,318.95,319.48,318.66,319.48,7120.0
2024-07-05 11:10:00,319.5,319.99,319.34,319.66,14228.0,319.5,319.99,319.34,319.66,14228.0
2024-07-05 11:20:00,319.66,320.23,319.4,320.01,10618.0,319.66,320.23,319.4,320.01,10618.0
2024-07-05 11:30:00,319.99,320.27,319.66,319.84,4052.0,319.99,320.27,319.66,319.84,4052.0
2024-07-05 11:40:00,319.98,320.5,319.8,320.28,14828.0,319.98,320.5,319.8,320.28,14828.0
2024-07-05 11:50:00,320.37,320.79,320.19,320.74,10141.0,320.37,320.79,320.19,320.74,10141.0
2024-07-05 12:00:00,320.62,320.84,320.37,320.52,8011.0,320.62,320.84,320.37,320.52,8011.0
2024-07-05 12:10:00,320.45,321.4,320.45,321.33,8104.0,320.45,321.4,320.45,321.33,8104.0
2024-07-05 12:20:00,321.39,321.98,321.32,321.84,8024.0,321.39,321.98,321.32,321.84,8024.0
2024-07-05 12:30:00,321.84,321.98,321.63,321.67,5425.0,321.84,321.98,321.63,321.67,5425.0
2024-07-05 12:40:00,321.7,321.93,321.59,321.86,6063.0,321.7,321.93,321.59,321.86,6063.0
2024-07-05 12:50:00,321.85,322.01,321.33,321.54,6691.0,321.85,322.01,321.33,321.54,6691.0
2024-07-05 13:00:00,321.53,321.86,321.39,321.6,6828.0,321.53,321.86,321.39,321.6,6828.0
2024-07-05 13:10:00,321.71,322.0,321.56,321.86,4438.0,321.71,322.0,321.56,321.86,4438.0
2024-07-05 13:20:00,321.86,322.21,321.75,321.76,8195.0,321.86,322.21,321.75,321.76,8195.0
2024-07-05 13:30:00,321.82,322.01,321.58,321.8,5401.0,321.82,322.01,321.58,321.8,5401.0
2024-07-05 13:40:00,321.61,322.15,321.44,322.12,6777.0,321.61,322.15,321.44,322.12,6777.0
2024-07-05 13:50:00,322.13,322.13,321.52,321.54,4732.0,322.13,322.13,321.52,321.54,4732.0
2024-07-05 14:00:00,321.53,321.53,321.13,321.5,6592.0,321.53,321.53,321.13,321.5,6592.0
2024-07-05 14:10:00,321.49,321.75,321.05,321.18,5955.0,321.49,321.75,321.05,321.18,5955.0
2024-07-05 14:20:00,321.34,321.42,320.87,321.02,4313.0,321.34,321.42,320.87,321.02,4313.0
2024-07-05 14:30:00,320.91,321.38,320.91,321.08,3911.0,320.91,321.38,320.91,321.08,3911.0
2024-07-05 14:40:00,321.13,321.29,320.9,321.29,2704.0,321.13,321.29,320.9,321.29,2704.0
2024-07-05 14:50:00,321.29,321.39,320.93,321.37,4541.0,321.29,321.39,320.93,321.37,4541.0
2024-07-05 15:00:00,321.2,321.68,321.15,321.47,10302.0,321.2,321.68,321.15,321.47,10302.0
2024-07-05 15:10:00,321.61,321.99,321.6,321.86,8035.0,321.61,321.99,321.6,321.86,8035.0
2024-07-05 15:20:00,321.86,322.28,321.81,322.17,18464.0,321.86,322.28,321.81,322.17,18464.0
2024-07-05 15:30:00,322.08,322.09,321.63,321.84,24334.0,322.08,322.09,321.63,321.84,24334.0
2024-07-05 15:40:00,321.89,322.07,321.39,321.39,29308.0,321.89,322.07,321.39,321.39,29308.0
2024-07-05 15:50:00,321.48,321.86,320.95,321.05,79701.0,321.48,321.86,320.95,321.05,79701.0
2024-07-08 09:30:00,319.74,320.1,318.29,319.79,26600.0,319.74,320.1,318.29,319.79,26600.0
2024-07-08 09:40:00,319.69,320.08,318.67,318.99,4935.0,319.69,320.08,318.67,318.99,4935.0
2024-07-08 09:50:00,319.41,320.25,318.79,319.89,15538.0,319.41,320.25,318.79,319.89,15538.0
2024-07-08 10:00:00,320.17,321.3,319.43,321.16,25450.0,320.17,321.3,319.43,321.16,25450.0
2024-07-08 10:10:00,321.07,322.0,321.07,321.18,14950.0,321.07,322.0,321.07,321.18,14950.0
2024-07-08 10:20:00,321.18,321.18,320.22,321.11,15027.0,321.18,321.18,320.22,321.11,15027.0
2024-07-08 10:30:00,321.28,321.39,320.47,320.9,8310.0,321.28,321.39,320.47,320.9,8310.0
2024-07-08 10:40:00,320.81,321.27,320.11,321.26,5730.0,320.81,321.27,320.11,321.26,5730.0
2024-07-08 10:50:00,321.16,321.76,321.02,321.75,7118.0,321.16,321.76,321.02,321.75,7118.0
2024-07-08 11:00:00,321.8,321.8,320.96,321.0,7835.0,321.8,321.8,320.96,321.0,7835.0
2024-07-08 11:10:00,320.8,320.93,320.47,320.48,5274.0,320.8,320.93,320.47,320.48,5274.0
2024-07-08 11:20:00,320.6,321.03,320.08,320.44,5216.0,320.6,321.03,320.08,320.44,5216.0
2024-07-08 11:30:00,320.69,320.74,319.46,319.47,6886.0,320.69,320.74,319.46,319.47,6886.0
2024-07-08 11:40:00,319.68,319.76,319.21,319.41,4025.0,319.68,319.76,319.21,319.41,4025.0
2024-07-08 11:50:00,319.37,319.38,318.17,318.77,14798.0,319.37,319.38,318.17,318.77,14798.0
2024-07-08 12:00:00,318.74,318.74,317.96,317.96,5515.0,318.74,318.74,317.96,317.96,5515.0
2024-07-08 12:10:00,318.18,318.22,317.67,317.95,4279.0,318.18,318.22,317.67,317.95,4279.0
2024-07-08 12:20:00,318.0,318.02,317.23,317.43,7298.0,318.0,318.02,317.23,317.43,7298.0
2024-07-08 12:30:00,317.37,317.61,317.0,317.11,7536.0,317.37,317.61,317.0,317.11,7536.0
2024-07-08 12:40:00,317.02,317.52,317.02,317.4,4516.0,317.02,317.52,317.02,317.4,4516.0
2024-07-08 12:50:00,317.45,317.62,317.2,317.52,6850.0,317.45,317.62,317.2,317.52,6850.0
2024-07-08 13:00:00,317.55,318.01,317.34,317.81,8995.0,317.55,318.01,317.34,317.81,8995.0
2024-07-08 13:10:00,317.96,317.96,317.67,317.82,3550.0,317.96,317.96,317.67,317.82,3550.0
2024-07-08 13:20:00,317.8,317.98,317.55,317.9,2973.0,317.8,317.98,317.55,317.9,2973.0
2024-07-08 13:30:00,318.0,318.37,317.84,317.84,7468.0,318.0,318.37,317.84,317.84,7468.0
2024-07-08 13:40:00,318.11,318.18,317.78,317.96,5612.0,318.11,318.18,317.78,317.96,5612.0
2024-07-08 13:50:00,317.83,317.83,317.27,317.66,11052.0,317.83,317.83,317.27,317.66,11052.0
2024-07-08 14:00:00,317.43,317.52,317.28,317.46,3494.0,317.43,317.52,317.28,317.46,3494.0
2024-07-08 14:10:00,317.59,318.02,317.57,317.98,8465.0,317.59,318.02,317.57,317.98,8465.0
2024-07-08 14:20:00,317.98,318.73,317.98,318.58,6583.0,317.98,318.73,317.98,318.58,6583.0
2024-07-08 14:30:00,318.48,318.48,318.07,318.14,4426.0,318.48,318.48,318.07,318.14,4426.0
2024-07-08 14:40:00,318.16,318.23,317.81,317.99,4643.0,318.16,318.23,317.81,317.99,4643.0
2024-07-08 14:50:00,318.1,318.79,318.02,318.68,6780.0,318.1,318.79,318.02,318.68,6780.0
2024-07-08 15:00:00,318.58,318.74,318.35,318.4,5770.0,318.58,318.74,318.35,318.4,5770.0
2024-07-08 15:10:00,318.42,318.71,318.37,318.57,7284.0,318.42,318.71,318.37,318.57,7284.0
2024-07-08 15:20:00,318.46,318.84,318.24,318.24,15216.0,318.46,318.84,318.24,318.24,15216.0
2024-07-08 15:30:00,318.26,318.35,317.69,317.73,10093.0,318.26,318.35,317.69,317.73,10093.0
2024-07-08 15:40:00,317.79,318.38,317.79,318.29,13958.0,317.79,318.38,317.79,318.29,13958.0
2024-07-08 15:50:00,318.41,318.54,317.26,317.41,81603.0,318.41,318.54,317.26,317.41,81603.0
2024-07-09 09:30:00,319.44,319.89,317.63,317.81,15305.0,319.44,319.89,317.63,317.81,15305.0
2024-07-09 09:40:00,318.04,318.08,315.89,315.9,9973.0,318.04,318.08,315.89,315.9,9973.0
2024-07-09 09:50:00,315.91,316.76,315.62,316.24,13948.0,315.91,316.76,315.62,316.24,13948.0
2024-07-09 10:00:00,315.85,315.85,313.43,314.41,17947.0,315.85,315.85,313.43,314.41,17947.0
2024-07-09 10:10:00,314.18,315.09,314.18,314.84,13096.0,314.18,315.09,314.18,314.84,13096.0
2024-07-09 10:20:00,314.87,315.34,314.12,314.85,7568.0,314.87,315.34,314.12,314.85,7568.0
2024-07-09 10:30:00,314.46,315.15,314.0,315.15,4792.0,314.46,315.15,314.0,315.15,4792.0
2024-07-09 10:40:00,314.93,315.17,314.68,314.69,2886.0,314.93,315.17,314.68,314.69,2886.0
2024-07-09 10:50:00,314.59,314.75,314.16,314.52,7828.0,314.59,314.75,314.16,314.52,7828.0
2024-07-09 11:00:00,314.24,314.39,313.74,313.87,8783.0,314.24,314.39,313.74,313.87,8783.0
2024-07-09 11:10:00,313.9,314.85,313.76,314.81,3503.0,313.9,314.85,313.76,314.81,3503.0
2024-07-09 11:20:00,314.82,315.0,314.43,314.43,3605.0,314.82,315.0,314.43,314.43,3605.0
2024-07-09 11:30:00,314.62,315.02,314.5,314.87,7462.0,314.62,315.02,314.5,314.87,7462.0
2024-07-09 11:40:00,314.83,315.75,314.71,315.75,6181.0,314.83,315.75,314.71,315.75,6181.0
2024-07-09 11:50:00,315.75,315.84,315.44,315.8,10961.0,315.75,315.84,315.44,315.8,10961.0
2024-07-09 12:00:00,315.51,315.68,314.94,315.38,9118.0,315.51,315.68,314.94,315.38,9118.0
2024-07-09 12:10:00,315.42,315.72,315.38,315.72,2472.0,315.42,315.72,315.38,315.72,2472.0
2024-07-09 12:20:00,315.73,315.73,315.07,315.19,1700.0,315.73,315.73,315.07,315.19,1700.0
2024-07-09 12:30:00,315.0,315.11,314.9,314.96,1045.0,315.0,315.11,314.9,314.96,1045.0
2024-07-09 12:40:00,314.89,315.52,314.84,315.3,3925.0,314.89,315.52,314.84,315.3,3925.0
2024-07-09 12:50:00,315.28,315.28,314.83,314.98,4095.0,315.28,315.28,314.83,314.98,4095.0
2024-07-09 13:00:00,314.86,315.32,314.71,315.32,2832.0,314.86,315.32,314.71,315.32,2832.0
2024-07-09 13:10:00,315.19,315.21,314.28,314.4,5486.0,315.19,315.21,314.28,314.4,5486.0
2024-07-09 13:20:00,314.37,314.65,314.1,314.23,2938.0,314.37,314.65,314.1,314.23,2938.0
2024-07-09 13:30:00,314.26,314.6,314.26,314.49,2138.0,314.26,314.6,314.26,314.49,2138.0
2024-07-09 13:40:00,314.49,314.58,314.19,314.19,3017.0,314.49,314.58,314.19,314.19,3017.0
2024-07-09 13:50:00,314.1,314.66,314.07,314.6,2921.0,314.1,314.66,314.07,314.6,2921.0
2024-07-09 14:00:00,314.56,314.9,314.39,314.9,5213.0,314.56,314.9,314.39,314.9,5213.0
2024-07-09 14:10:00,314.9,315.55,314.86,315.49,11531.0,314.9,315.55,314.86,315.49,11531.0
2024-07-09 14:20:00,315.49,315.62,315.28,315.36,9934.0,315.49,315.62,315.28,315.36,9934.0
2024-07-09 14:30:00,315.36,315.65,315.25,315.64,6985.0,315.36,315.65,315.25,315.64,6985.0
2024-07-09 14:40:00,315.72,316.22,315.64,316.04,8275.0,315.72,316.22,315.64,316.04,8275.0
2024-07-09 14:50:00,316.04,316.13,315.68,315.9,10901.0,316.04,316.13,315.68,315.9,10901.0
2024-07-09 15:00:00,316.02,316.14,315.85,316.06,11169.0,316.02,316.14,315.85,316.06,11169.0
2024-07-09 15:10:00,316.0,316.26,315.9,316.16,10511.0,316.0,316.26,315.9,316.16,10511.0
2024-07-09 15:20:00,316.11,316.23,315.83,316.0,11540.0,316.11,316.23,315.83,316.0,11540.0
2024-07-09 15:30:00,316.0,316.0,315.4,315.62,15703.0,316.0,316.0,315.4,315.62,15703.0
2024-07-09 15:40:00,315.66,316.07,315.5,315.74,9268.0,315.66,316.07,315.5,315.74,9268.0
2024-07-09 15:50:00,315.65,316.45,315.2,315.41,68095.0,315.65,316.45,315.2,315.41,68095.0
2024-07-10 09:30:00,315.21,316.11,313.9,315.12,38391.0,315.21,316.11,313.9,315.12,38391.0
2024-07-10 09:40:00,315.07,317.8,315.07,317.8,19656.0,315.07,317.8,315.07,317.8,19656.0
2024-07-10 09:50:00,317.52,317.52,315.42,315.98,12707.0,317.52,317.52,315.42,315.98,12707.0
2024-07-10 10:00:00,315.67,317.23,315.67,317.23,12331.0,315.67,317.23,315.67,317.23,12331.0
2024-07-10 10:10:00,317.23,317.38,316.64,317.05,10263.0,317.23,317.38,316.64,317.05,10263.0
2024-07-10 10:20:00,317.25,318.23,317.19,318.23,14005.0,317.25,318.23,317.19,318.23,14005.0
2024-07-10 10:30:00,318.21,318.39,317.23,317.85,13210.0,318.21,318.39,317.23,317.85,13210.0
2024-07-10 10:40:00,317.79,317.81,316.8,317.22,11685.0,317.79,317.81,316.8,317.22,11685.0
2024-07-10 10:50:00,317.17,317.3,316.4,316.56,8132.0,317.17,317.3,316.4,316.56,8132.0
2024-07-10 11:00:00,316.53,317.2,316.18,316.99,13863.0,316.53,317.2,316.18,316.99,13863.0
2024-07-10 11:10:00,316.99,317.18,316.35,316.35,7114.0,316.99,317.18,316.35,316.35,7114.0
2024-07-10 11:20:00,316.36,316.72,316.36,316.72,8322.0,316.36,316.72,316.36,316.72,8322.0
2024-07-10 11:30:00,316.76,317.15,316.6,316.84,9030.0,316.76,317.15,316.6,316.84,9030.0
2024-07-10 11:40:00,316.83,317.14,316.67,316.75,5068.0,316.83,317.14,316.67,316.75,5068.0
2024-07-10 11:50:00,316.73,316.85,316.43,316.61,5628.0,316.73,316.85,316.43,316.61,5628.0
2024-07-10 12:00:00,316.5,317.1,316.5,316.88,3700.0,316.5,317.1,316.5,316.88,3700.0
2024-07-10 12:10:00,316.87,317.1,316.64,316.87,4740.0,316.87,317.1,316.64,316.87,4740.0
2024-07-10 12:20:00,316.98,317.88,316.97,317.67,6752.0,316.98,317.88,316.97,317.67,6752.0
2024-07-10 12:30:00,317.65,318.66,317.44,318.64,10433.0,317.65,318.66,317.44,318.64,10433.0
2024-07-10 12:40:00,318.82,319.11,318.65,318.87,12808.0,318.82,319.11,318.65,318.87,12808.0
2024-07-10 12:50:00,318.82,319.0,318.66,318.92,6081.0,318.82,319.0,318.66,318.92,6081.0
2024-07-10 13:00:00,319.06,319.5,318.79,319.05,9049.0,319.06,319.5,318.79,319.05,9049.0
2024-07-10 13:10:00,319.05,319.52,318.95,319.21,11452.0,319.05,319.52,318.95,319.21,11452.0
2024-07-10 13:20:00,319.32,319.75,319.0,319.02,5032.0,319.32,319.75,319.0,319.02,5032.0
2024-07-10 13:30:00,319.06,319.14,318.7,318.91,5534.0,319.06,319.14,318.7,318.91,5534.0
2024-07-10 13:40:00,318.86,319.26,318.84,318.96,7083.0,318.86,319.26,318.84,318.96,7083.0
2024-07-10 13:50:00,318.94,319.46,318.93,319.28,6041.0,318.94,319.46,318.93,319.28,6041.0
2024-07-10 14:00:00,319.05,319.52,319.05,319.33,6267.0,319.05,319.52,319.05,319.33,6267.0
2024-07-10 14:10:00,319.29,319.74,319.19,319.32,9580.0,319.29,319.74,319.19,319.32,9580.0
2024-07-10 14:20:00,319.19,319.42,319.1,319.12,5750.0,319.19,319.42,319.1,319.12,5750.0
2024-07-10 14:30:00,319.12,319.55,318.95,319.5,8145.0,319.12,319.55,318.95,319.5,8145.0
2024-07-10 14:40:00,319.46,319.61,319.23,319.47,6448.0,319.46,319.61,319.23,319.47,6448.0
2024-07-10 14:50:00,319.21,319.76,319.21,319.38,8163.0,319.21,319.76,319.21,319.38,8163.0
2024-07-10 15:00:00,319.32,319.53,318.86,319.53,10030.0,319.32,319.53,318.86,319.53,10030.0
2024-07-10 15:10:00,319.34,319.52,319.13,319.13,10132.0,319.34,319.52,319.13,319.13,10132.0
2024-07-10 15:20:00,319.16,319.16,318.37,318.37,14982.0,319.16,319.16,318.37,318.37,14982.0
2024-07-10 15:30:00,318.37,319.27,318.22,319.07,30464.0,318.37,319.27,318.22,319.07,30464.0
2024-07-10 15:40:00,318.96,319.81,318.96,319.7,26051.0,318.96,319.81,318.96,319.7,26051.0
2024-07-10 15:50:00,319.64,320.34,319.63,319.79,74318.0,319.64,320.34,319.63,319.79,74318.0
2024-07-11 09:30:00,320.0,321.68,318.75,320.48,22156.0,320.0,321.68,318.75,320.48,22156.0
2024-07-11 09:40:00,320.69,321.11,319.55,320.31,10194.0,320.69,321.11,319.55,320.31,10194.0
2024-07-11 09:50:00,320.06,320.38,319.44,320.25,28486.0,320.06,320.38,319.44,320.25,28486.0
2024-07-11 10:00:00,320.24,320.99,319.94,320.24,16744.0,320.24,320.99,319.94,320.24,16744.0
2024-07-11 10:10:00,320.19,320.39,319.1,319.69,29745.0,320.19,320.39,319.1,319.69,29745.0
2024-07-11 10:20:00,319.76,320.24,318.15,319.7,37275.0,319.76,320.24,318.15,319.7,37275.0
2024-07-11 10:30:00,319.8,321.01,319.7,320.51,13976.0,319.8,321.01,319.7,320.51,13976.0
2024-07-11 10:40:00,320.23,320.78,319.78,319.89,20717.0,320.23,320.78,319.78,319.89,20717.0
2024-07-11 10:50:00,320.04,320.05,319.05,319.35,10468.0,320.04,320.05,319.05,319.35,10468.0
2024-07-11 11:00:00,319.59,320.08,319.31,320.08,5727.0,319.59,320.08,319.31,320.08,5727.0
2024-07-11 11:10:00,320.19,320.38,319.43,319.54,8524.0,320.19,320.38,319.43,319.54,8524.0
2024-07-11 11:20:00,319.78,319.78,318.15,318.79,11021.0,319.78,319.78,318.15,318.79,11021.0
2024-07-11 11:30:00,318.89,318.97,318.17,318.85,23710.0,318.89,318.97,318.17,318.85,23710.0
2024-07-11 11:40:00,319.05,319.05,317.68,318.06,19573.0,319.05,319.05,317.68,318.06,19573.0
2024-07-11 11:50:00,318.16,318.25,316.0,316.0,24471.0,318.16,318.25,316.0,316.0,24471.0
2024-07-11 12:00:00,315.98,316.22,314.3,316.22,9547.0,315.98,316.22,314.3,316.22,9547.0
2024-07-11 12:10:00,316.1,316.64,315.26,315.38,7342.0,316.1,316.64,315.26,315.38,7342.0
2024-07-11 12:20:00,315.54,316.06,314.88,315.94,12137.0,315.54,316.06,314.88,315.94,12137.0
2024-07-11 12:30:00,316.13,317.07,315.95,316.39,6249.0,316.13,317.07,315.95,316.39,6249.0
2024-07-11 12:40:00,316.41,316.68,314.94,314.94,9835.0,316.41,316.68,314.94,314.94,9835.0
2024-07-11 12:50:00,314.98,315.25,314.66,314.85,14982.0,314.98,315.25,314.66,314.85,14982.0
2024-07-11 13:00:00,314.77,315.76,314.61,315.76,13395.0,314.77,315.76,314.61,315.76,13395.0
2024-07-11 13:10:00,315.69,316.2,315.14,315.96,7342.0,315.69,316.2,315.14,315.96,7342.0
2024-07-11 13:20:00,316.0,316.89,315.95,316.89,9178.0,316.0,316.89,315.95,316.89,9178.0
2024-07-11 13:30:00,316.79,317.08,316.52,317.02,14693.0,316.79,317.08,316.52,317.02,14693.0
2024-07-11 13:40:00,316.74,317.4,316.74,317.06,12539.0,316.74,317.4,316.74,317.06,12539.0
2024-07-11 13:50:00,317.0,317.07,316.5,316.52,6707.0,317.0,317.07,316.5,316.52,6707.0
2024-07-11 14:00:00,316.59,316.61,315.99,316.19,8004.0,316.59,316.61,315.99,316.19,8004.0
2024-07-11 14:10:00,316.24,316.27,315.51,316.03,7892.0,316.24,316.27,315.51,316.03,7892.0
2024-07-11 14:20:00,316.17,316.17,315.52,315.57,6066.0,316.17,316.17,315.52,315.57,6066.0
2024-07-11 14:30:00,315.52,316.69,315.52,316.51,7583.0,315.52,316.69,315.52,316.51,7583.0
2024-07-11 14:40:00,316.44,316.58,316.12,316.23,4819.0,316.44,316.58,316.12,316.23,4819.0
2024-07-11 14:50:00,316.35,316.57,316.14,316.19,9738.0,316.35,316.57,316.14,316.19,9738.0
2024-07-11 15:00:00,316.13,316.29,315.86,316.14,9017.0,316.13,316.29,315.86,316.14,9017.0
2024-07-11 15:10:00,316.15,316.16,315.74,315.74,13300.0,316.15,316.16,315.74,315.74,13300.0
2024-07-11 15:20:00,315.71,315.74,315.25,315.31,14272.0,315.71,315.74,315.25,315.31,14272.0
2024-07-11 15:30:00,315.31,316.05,315.31,315.88,17493.0,315.31,316.05,315.31,315.88,17493.0
2024-07-11 15:40:00,315.9,315.9,314.93,315.49,21719.0,315.9,315.9,314.93,315.49,21719.0
2024-07-11 15:50:00,315.49,315.93,313.9,314.06,120242.0,315.49,315.93,313.9,314.06,120242.0
2024-07-12 09:30:00,313.09,313.19,311.25,312.5,24246.0,313.09,313.19,311.25,312.5,24246.0
2024-07-12 09:40:00,312.49,314.65,312.19,314.65,9142.0,312.49,314.65,312.19,314.65,9142.0
2024-07-12 09:50:00,314.4,315.89,313.94,315.89,14647.0,314.4,315.89,313.94,315.89,14647.0
2024-07-12 10:00:00,316.0,316.2,315.01,315.49,11042.0,316.0,316.2,315.01,315.49,11042.0
2024-07-12 10:10:00,315.34,315.64,314.06,314.17,5134.0,315.34,315.64,314.06,314.17,5134.0
2024-07-12 10:20:00,313.84,314.96,313.84,314.96,5758.0,313.84,314.96,313.84,314.96,5758.0
2024-07-12 10:30:00,314.96,316.31,314.96,316.23,3823.0,314.96,316.31,314.96,316.23,3823.0
2024-07-12 10:40:00,316.41,316.8,316.15,316.47,10204.0,316.41,316.8,316.15,316.47,10204.0
2024-07-12 10:50:00,316.38,317.19,316.36,316.59,9376.0,316.38,317.19,316.36,316.59,9376.0
2024-07-12 11:00:00,316.67,317.07,316.34,316.62,6406.0,316.67,317.07,316.34,316.62,6406.0
2024-07-12 11:10:00,316.6,316.81,316.32,316.34,2550.0,316.6,316.81,316.32,316.34,2550.0
2024-07-12 11:20:00,316.26,316.47,315.7,316.35,20400.0,316.26,316.47,315.7,316.35,20400.0
2024-07-12 11:30:00,316.35,316.63,315.82,316.08,8790.0,316.35,316.63,315.82,316.08,8790.0
2024-07-12 11:40:00,316.15,316.21,315.77,315.85,4195.0,316.15,316.21,315.77,315.85,4195.0
2024-07-12 11:50:00,315.98,316.0,315.22,315.22,4024.0,315.98,316.0,315.22,315.22,4024.0
2024-07-12 12:00:00,315.16,315.42,314.22,314.22,5295.0,315.16,315.42,314.22,314.22,5295.0
2024-07-12 12:10:00,314.18,314.4,314.07,314.3,3358.0,314.18,314.4,314.07,314.3,3358.0
2024-07-12 12:20:00,314.37,314.8,314.25,314.3,15144.0,314.37,314.8,314.25,314.3,15144.0
2024-07-12 12:30:00,314.45,314.67,314.22,314.4,15795.0,314.45,314.67,314.22,314.4,15795.0
2024-07-12 12:40:00,314.54,314.75,314.35,314.75,2500.0,314.54,314.75,314.35,314.75,2500.0
2024-07-12 12:50:00,314.79,315.7,314.62,315.39,5828.0,314.79,315.7,314.62,315.39,5828.0
2024-07-12 13:00:00,315.18,315.52,315.0,315.4,6937.0,315.18,315.52,315.0,315.4,6937.0
2024-07-12 13:10:00,315.41,316.08,315.41,316.06,4923.0,315.41,316.08,315.41,316.06,4923.0
2024-07-12 13:20:00,315.94,316.57,315.94,316.57,2618.0,315.94,316.57,315.94,316.57,2618.0
2024-07-12 13:30:00,316.65,317.13,316.54,317.08,3507.0,316.65,317.13,316.54,317.08,3507.0
2024-07-12 13:40:00,317.02,318.31,317.02,318.31,3108.0,317.02,318.31,317.02,318.31,3108.0
2024-07-12 13:50:00,318.27,318.62,318.12,318.29,8093.0,318.27,318.62,318.12,318.29,8093.0
2024-07-12 14:00:00,318.39,319.23,318.27,319.19,14777.0,318.39,319.23,318.27,319.19,14777.0
2024-07-12 14:10:00,319.1,319.46,318.76,318.76,5754.0,319.1,319.46,318.76,318.76,5754.0
2024-07-12 14:20:00,318.46,318.46,317.59,318.13,10565.0,318.46,318.46,317.59,318.13,10565.0
2024-07-12 14:30:00,318.11,318.51,317.99,318.51,3075.0,318.11,318.51,317.99,318.51,3075.0
2024-07-12 14:40:00,318.51,318.82,318.26,318.82,3137.0,318.51,318.82,318.26,318.82,3137.0
2024-07-12 14:50:00,318.9,318.91,318.39,318.65,6008.0,318.9,318.91,318.39,318.65,6008.0
2024-07-12 15:00:00,318.54,318.54,318.02,318.31,9426.0,318.54,318.54,318.02,318.31,9426.0
2024-07-12 15:10:00,318.26,318.26,317.82,317.96,7000.0,318.26,318.26,317.82,317.96,7000.0
2024-07-12 15:20:00,318.08,318.21,317.74,317.91,34337.0,318.08,318.21,317.74,317.91,34337.0
2024-07-12 15:30:00,317.84,317.84,316.79,316.97,12008.0,317.84,317.84,316.79,316.97,12008.0
2024-07-12 15:40:00,316.98,317.31,316.49,316.68,16483.0,316.98,317.31,316.49,316.68,16483.0
2024-07-12 15:50:00,316.58,316.63,315.31,315.84,83962.0,316.58,316.63,315.31,315.84,83962.0
2024-07-15 09:30:00,314.57,315.32,313.39,315.32,44052.0,314.57,315.32,313.39,315.32,44052.0
2024-07-15 09:40:00,315.6,316.24,314.19,314.94,20805.0,315.6,316.24,314.19,314.94,20805.0
2024-07-15 09:50:00,314.67,315.36,313.45,313.68,25513.0,314.67,315.36,313.45,313.68,25513.0
2024-07-15 10:00:00,313.68,315.7,313.23,314.91,31318.0,313.68,315.7,313.23,314.91,31318.0
2024-07-15 10:10:00,314.93,315.51,314.4,315.43,13838.0,314.93,315.51,314.4,315.43,13838.0
2024-07-15 10:20:00,315.31,315.72,314.46,315.17,16125.0,315.31,315.72,314.46,315.17,16125.0
2024-07-15 10:30:00,315.05,315.59,314.72,314.73,12926.0,315.05,315.59,314.72,314.73,12926.0
2024-07-15 10:40:00,314.78,314.97,314.6,314.81,8936.0,314.78,314.97,314.6,314.81,8936.0
2024-07-15 10:50:00,314.88,316.36,314.76,315.66,40456.0,314.88,316.36,314.76,315.66,40456.0
2024-07-15 11:00:00,315.78,316.45,315.6,316.37,14396.0,315.78,316.45,315.6,316.37,14396.0
2024-07-15 11:10:00,316.39,316.85,316.2,316.71,10148.0,316.39,316.85,316.2,316.71,10148.0
2024-07-15 11:20:00,316.63,316.97,316.05,316.08,25990.0,316.63,316.97,316.05,316.08,25990.0
2024-07-15 11:30:00,316.21,317.0,315.82,316.88,13249.0,316.21,317.0,315.82,316.88,13249.0
2024-07-15 11:40:00,316.89,316.99,315.63,316.11,11510.0,316.89,316.99,315.63,316.11,11510.0
2024-07-15 11:50:00,315.97,316.2,315.55,316.2,6924.0,315.97,316.2,315.55,316.2,6924.0
2024-07-15 12:00:00,316.05,316.05,315.41,315.41,2311.0,316.05,316.05,315.41,315.41,2311.0
2024-07-15 12:10:00,315.39,315.43,314.72,314.92,9704.0,315.39,315.43,314.72,314.92,9704.0
2024-07-15 12:20:00,314.92,315.7,314.6,315.59,5086.0,314.92,315.7,314.6,315.59,5086.0
2024-07-15 12:30:00,315.68,315.68,315.1,315.1,4781.0,315.68,315.68,315.1,315.1,4781.0
2024-07-15 12:40:00,315.06,315.48,314.88,315.38,6384.0,315.06,315.48,314.88,315.38,6384.0
2024-07-15 12:50:00,315.4,315.47,314.97,315.34,4812.0,315.4,315.47,314.97,315.34,4812.0
2024-07-15 13:00:00,315.13,315.53,314.47,315.5,4653.0,315.13,315.53,314.47,315.5,4653.0
2024-07-15 13:10:00,315.39,315.62,315.11,315.49,4866.0,315.39,315.62,315.11,315.49,4866.0
2024-07-15 13:20:00,315.5,315.93,315.26,315.27,4315.0,315.5,315.93,315.26,315.27,4315.0
2024-07-15 13:30:00,315.27,315.43,314.76,315.05,6324.0,315.27,315.43,314.76,315.05,6324.0
2024-07-15 13:40:00,315.29,315.36,314.47,315.02,6204.0,315.29,315.36,314.47,315.02,6204.0
2024-07-15 13:50:00,315.11,315.32,314.68,314.68,3437.0,315.11,315.32,314.68,314.68,3437.0
2024-07-15 14:00:00,314.65,314.94,314.37,314.45,8004.0,314.65,314.94,314.37,314.45,8004.0
2024-07-15 14:10:00,314.63,314.73,314.32,314.33,3732.0,314.63,314.73,314.32,314.33,3732.0
2024-07-15 14:20:00,314.38,315.06,314.21,314.89,4584.0,314.38,315.06,314.21,314.89,4584.0
2024-07-15 14:30:00,314.94,316.0,314.69,315.37,7836.0,314.94,316.0,314.69,315.37,7836.0
2024-07-15 14:40:00,315.18,315.54,315.1,315.49,4430.0,315.18,315.54,315.1,315.49,4430.0
2024-07-15 14:50:00,315.52,316.22,315.44,315.98,21972.0,315.52,316.22,315.44,315.98,21972.0
2024-07-15 15:00:00,315.85,316.26,315.85,316.2,7787.0,315.85,316.26,315.85,316.2,7787.0
2024-07-15 15:10:00,316.19,316.24,315.77,315.94,9265.0,316.19,316.24,315.77,315.94,9265.0
2024-07-15 15:20:00,315.82,315.95,315.48,315.48,7777.0,315.82,315.95,315.48,315.48,7777.0
2024-07-15 15:30:00,315.49,315.91,314.84,314.91,15554.0,315.49,315.91,314.84,314.91,15554.0
2024-07-15 15:40:00,314.92,315.29,314.23,314.8,16490.0,314.92,315.29,314.23,314.8,16490.0
2024-07-15 15:50:00,314.56,315.78,314.21,315.55,71962.0,314.56,315.78,314.21,315.55,71962.0
2024-07-16 09:30:00,316.99,317.32,315.5,316.9,17958.0,316.99,317.32,315.5,316.9,17958.0
2024-07-16 09:40:00,316.56,316.91,315.06,315.16,3700.0,316.56,316.91,315.06,315.16,3700.0
2024-07-16 09:50:00,315.55,317.54,315.55,316.65,18094.0,315.55,317.54,315.55,316.65,18094.0
2024-07-16 10:00:00,316.69,316.71,313.42,314.14,14627.0,316.69,316.71,313.42,314.14,14627.0
2024-07-16 10:10:00,313.83,314.06,312.5,313.17,13569.0,313.83,314.06,312.5,313.17,13569.0
2024-07-16 10:20:00,313.24,313.61,311.63,312.41,15696.0,313.24,313.61,311.63,312.41,15696.0
2024-07-16 10:30:00,312.15,313.3,312.03,313.06,14310.0,312.15,313.3,312.03,313.06,14310.0
2024-07-16 10:40:00,313.01,313.46,312.75,313.1,11109.0,313.01,313.46,312.75,313.1,11109.0
2024-07-16 10:50:00,313.1,313.31,312.53,312.8,11095.0,313.1,313.31,312.53,312.8,11095.0
2024-07-16 11:00:00,312.82,313.1,311.67,313.09,12468.0,312.82,313.1,311.67,313.09,12468.0
2024-07-16 11:10:00,313.09,313.37,312.63,312.85,9349.0,313.09,313.37,312.63,312.85,9349.0
2024-07-16 11:20:00,313.0,313.03,312.34,312.34,12951.0,313.0,313.03,312.34,312.34,12951.0
2024-07-16 11:30:00,312.42,312.75,312.05,312.62,5467.0,312.42,312.75,312.05,312.62,5467.0
2024-07-16 11:40:00,312.43,312.52,311.85,312.02,4225.0,312.43,312.52,311.85,312.02,4225.0
2024-07-16 11:50:00,312.08,312.44,311.27,311.43,4682.0,312.08,312.44,311.27,311.43,4682.0
2024-07-16 12:00:00,311.43,311.92,311.34,311.38,7588.0,311.43,311.92,311.34,311.38,7588.0
2024-07-16 12:10:00,311.38,311.72,310.56,310.97,8719.0,311.38,311.72,310.56,310.97,8719.0
2024-07-16 12:20:00,310.79,311.1,310.56,311.09,8472.0,310.79,311.1,310.56,311.09,8472.0
2024-07-16 12:30:00,311.08,311.08,310.26,310.82,13099.0,311.08,311.08,310.26,310.82,13099.0
2024-07-16 12:40:00,310.68,311.46,310.4,311.45,7400.0,310.68,311.46,310.4,311.45,7400.0
2024-07-16 12:50:00,311.55,311.73,311.26,311.27,9290.0,311.55,311.73,311.26,311.27,9290.0
2024-07-16 13:00:00,311.26,311.38,310.64,311.2,8527.0,311.26,311.38,310.64,311.2,8527.0
2024-07-16 13:10:00,311.23,311.23,310.6,310.85,6961.0,311.23,311.23,310.6,310.85,6961.0
2024-07-16 13:20:00,310.94,311.1,310.76,310.83,8250.0,310.94,311.1,310.76,310.83,8250.0
2024-07-16 13:30:00,310.66,310.92,310.13,310.54,9935.0,310.66,310.92,310.13,310.54,9935.0
2024-07-16 13:40:00,310.5,310.88,310.09,310.73,6682.0,310.5,310.88,310.09,310.73,6682.0
2024-07-16 13:50:00,310.76,311.09,310.59,310.94,12366.0,310.76,311.09,310.59,310.94,12366.0
2024-07-16 14:00:00,310.97,311.16,310.75,310.94,4438.0,310.97,311.16,310.75,310.94,4438.0
2024-07-16 14:10:00,310.9,310.97,310.55,310.69,7084.0,310.9,310.97,310.55,310.69,7084.0
2024-07-16 14:20:00,310.56,311.67,310.56,311.54,6593.0,310.56,311.67,310.56,311.54,6593.0
2024-07-16 14:30:00,311.53,312.19,311.23,312.19,10295.0,311.53,312.19,311.23,312.19,10295.0
2024-07-16 14:40:00,312.23,312.82,312.05,312.56,10495.0,312.23,312.82,312.05,312.56,10495.0
2024-07-16 14:50:00,312.49,312.88,312.28,312.62,9378.0,312.49,312.88,312.28,312.62,9378.0
2024-07-16 15:00:00,312.5,312.59,311.55,311.69,16306.0,312.5,312.59,311.55,311.69,16306.0
2024-07-16 15:10:00,311.66,312.01,311.38,311.47,16457.0,311.66,312.01,311.38,311.47,16457.0
2024-07-16 15:20:00,311.4,311.48,311.02,311.45,21430.0,311.4,311.48,311.02,311.45,21430.0
2024-07-16 15:30:00,311.44,311.64,310.97,311.43,24793.0,311.44,311.64,310.97,311.43,24793.0
2024-07-16 15:40:00,311.44,311.6,310.72,310.72,28454.0,311.44,311.6,310.72,310.72,28454.0
2024-07-16 15:50:00,310.72,312.11,310.62,311.62,117929.0,310.72,312.11,310.62,311.62,117929.0
2024-07-17 09:30:00,305.41,305.5,297.36,300.05,134833.0,305.41,305.5,297.36,300.05,134833.0
2024-07-17 09:40:00,300.05,300.11,296.9,300.1,41641.0,300.05,300.11,296.9,300.1,41641.0
2024-07-17 09:50:00,299.8,300.09,296.92,297.35,54453.0,299.8,300.09,296.92,297.35,54453.0
2024-07-17 10:00:00,297.19,297.69,294.11,294.88,83712.0,297.19,297.69,294.11,294.88,83712.0
2024-07-17 10:10:00,294.79,295.08,292.59,294.62,84177.0,294.79,295.08,292.59,294.62,84177.0
2024-07-17 10:20:00,294.79,295.04,293.69,294.42,32112.0,294.79,295.04,293.69,294.42,32112.0
2024-07-17 10:30:00,294.35,295.17,293.71,293.88,41830.0,294.35,295.17,293.71,293.88,41830.0
2024-07-17 10:40:00,293.75,294.58,293.0,293.49,69246.0,293.75,294.58,293.0,293.49,69246.0
2024-07-17 10:50:00,293.44,293.55,292.23,292.86,87751.0,293.44,293.55,292.23,292.86,87751.0
2024-07-17 11:00:00,292.86,293.61,292.64,293.56,52115.0,292.86,293.61,292.64,293.56,52115.0
2024-07-17 11:10:00,293.29,294.5,292.82,294.4,44075.0,293.29,294.5,292.82,294.4,44075.0
2024-07-17 11:20:00,294.4,295.16,293.96,294.47,37445.0,294.4,295.16,293.96,294.47,37445.0
2024-07-17 11:30:00,294.5,294.55,292.91,293.0,72328.0,294.5,294.55,292.91,293.0,72328.0
2024-07-17 11:40:00,292.88,293.0,291.29,291.77,71838.0,292.88,293.0,291.29,291.77,71838.0
2024-07-17 11:50:00,291.7,292.82,291.43,292.65,29004.0,291.7,292.82,291.43,292.65,29004.0
2024-07-17 12:00:00,292.85,293.13,291.69,291.69,26592.0,292.85,293.13,291.69,291.69,26592.0
2024-07-17 12:10:00,291.74,291.74,290.03,290.83,77527.0,291.74,291.74,290.03,290.83,77527.0
2024-07-17 12:20:00,290.7,291.29,290.13,290.19,23838.0,290.7,291.29,290.13,290.19,23838.0
2024-07-17 12:30:00,290.36,290.53,288.94,289.22,59443.0,290.36,290.53,288.94,289.22,59443.0
2024-07-17 12:40:00,289.13,289.58,288.02,289.58,35909.0,289.13,289.58,288.02,289.58,35909.0
2024-07-17 12:50:00,289.55,290.45,289.53,290.05,28456.0,289.55,290.45,289.53,290.05,28456.0
2024-07-17 13:00:00,290.33,290.33,289.25,289.25,18832.0,290.33,290.33,289.25,289.25,18832.0
2024-07-17 13:10:00,289.28,290.15,289.26,289.91,13143.0,289.28,290.15,289.26,289.91,13143.0
2024-07-17 13:20:00,289.9,290.65,289.47,289.65,18936.0,289.9,290.65,289.47,289.65,18936.0
2024-07-17 13:30:00,289.63,290.85,289.61,290.11,23992.0,289.63,290.85,289.61,290.11,23992.0
2024-07-17 13:40:00,290.12,290.55,290.03,290.37,15852.0,290.12,290.55,290.03,290.37,15852.0
2024-07-17 13:50:00,290.25,290.34,289.6,289.93,26560.0,290.25,290.34,289.6,289.93,26560.0
2024-07-17 14:00:00,290.01,290.7,289.58,290.63,22789.0,290.01,290.7,289.58,290.63,22789.0
2024-07-17 14:10:00,290.64,291.04,290.12,290.31,15004.0,290.64,291.04,290.12,290.31,15004.0
2024-07-17 14:20:00,290.29,290.5,289.73,289.93,37213.0,290.29,290.5,289.73,289.93,37213.0
2024-07-17 14:30:00,289.83,290.41,289.83,289.93,24022.0,289.83,290.41,289.83,289.93,24022.0
2024-07-17 14:40:00,290.04,290.06,288.75,288.98,25920.0,290.04,290.06,288.75,288.98,25920.0
2024-07-17 14:50:00,289.01,290.2,288.89,289.71,24437.0,289.01,290.2,288.89,289.71,24437.0
2024-07-17 15:00:00,289.71,289.96,288.5,288.5,25178.0,289.71,289.96,288.5,288.5,25178.0
2024-07-17 15:10:00,288.56,289.14,287.83,288.1,35573.0,288.56,289.14,287.83,288.1,35573.0
2024-07-17 15:20:00,288.13,288.82,287.87,288.56,54992.0,288.13,288.82,287.87,288.56,54992.0
2024-07-17 15:30:00,288.53,289.49,287.89,287.89,56149.0,288.53,289.49,287.89,287.89,56149.0
2024-07-17 15:40:00,287.88,290.1,287.88,290.0,51465.0,287.88,290.1,287.88,290.0,51465.0
2024-07-17 15:50:00,290.08,290.31,288.0,288.05,226993.0,290.08,290.31,288.0,288.05,226993.0
2024-07-18 09:30:00,289.62,289.62,284.27,285.84,85449.0,289.62,289.62,284.27,285.84,85449.0
2024-07-18 09:40:00,286.95,287.43,283.69,284.19,40273.0,286.95,287.43,283.69,284.19,40273.0
2024-07-18 09:50:00,284.46,285.02,282.88,283.48,48064.0,284.46,285.02,282.88,283.48,48064.0
2024-07-18 10:00:00,283.26,283.93,282.51,283.78,103849.0,283.26,283.93,282.51,283.78,103849.0
2024-07-18 10:10:00,283.94,284.78,283.24,283.99,39518.0,283.94,284.78,283.24,283.99,39518.0
2024-07-18 10:20:00,284.02,284.02,282.51,282.63,18205.0,284.02,284.02,282.51,282.63,18205.0
2024-07-18 10:30:00,282.54,282.59,279.66,279.99,30769.0,282.54,282.59,279.66,279.99,30769.0
2024-07-18 10:40:00,279.67,280.2,279.0,280.13,43189.0,279.67,280.2,279.0,280.13,43189.0
2024-07-18 10:50:00,280.13,282.2,279.86,281.03,51695.0,280.13,282.2,279.86,281.03,51695.0
2024-07-18 11:00:00,280.91,281.47,280.38,280.38,41414.0,280.91,281.47,280.38,280.38,41414.0
2024-07-18 11:10:00,280.37,280.83,278.64,278.78,81416.0,280.37,280.83,278.64,278.78,81416.0
2024-07-18 11:20:00,278.93,278.93,277.35,277.73,125931.0,278.93,278.93,277.35,277.73,125931.0
2024-07-18 11:30:00,277.68,277.72,276.33,276.57,79752.0,277.68,277.72,276.33,276.57,79752.0
2024-07-18 11:40:00,276.52,276.61,274.34,274.53,120043.0,276.52,276.61,274.34,274.53,120043.0
2024-07-18 11:50:00,274.65,274.65,273.62,273.74,107599.0,274.65,274.65,273.62,273.74,107599.0
2024-07-18 12:00:00,273.71,274.68,273.59,274.11,41906.0,273.71,274.68,273.59,274.11,41906.0
2024-07-18 12:10:00,274.07,274.11,273.17,273.77,36029.0,274.07,274.11,273.17,273.77,36029.0
2024-07-18 12:20:00,273.73,275.14,273.72,273.77,56329.0,273.73,275.14,273.72,273.77,56329.0
2024-07-18 12:30:00,273.72,275.67,273.34,275.49,35191.0,273.72,275.67,273.34,275.49,35191.0
2024-07-18 12:40:00,275.48,275.74,274.76,274.76,56870.0,275.48,275.74,274.76,274.76,56870.0
2024-07-18 12:50:00,275.0,275.08,274.5,274.7,53662.0,275.0,275.08,274.5,274.7,53662.0
2024-07-18 13:00:00,274.81,274.9,273.68,274.51,42013.0,274.81,274.9,273.68,274.51,42013.0
2024-07-18 13:10:00,274.39,275.58,274.16,275.44,51504.0,274.39,275.58,274.16,275.44,51504.0
2024-07-18 13:20:00,275.44,276.79,275.34,275.95,29997.0,275.44,276.79,275.34,275.95,29997.0
2024-07-18 13:30:00,276.06,276.14,275.34,275.81,33732.0,276.06,276.14,275.34,275.81,33732.0
2024-07-18 13:40:00,275.83,276.07,275.28,275.28,16804.0,275.83,276.07,275.28,275.28,16804.0
2024-07-18 13:50:00,275.25,275.25,274.62,275.09,17780.0,275.25,275.25,274.62,275.09,17780.0
2024-07-18 14:00:00,275.22,275.42,274.63,275.36,22431.0,275.22,275.42,274.63,275.36,22431.0
2024-07-18 14:10:00,275.36,275.6,274.73,275.31,30113.0,275.36,275.6,274.73,275.31,30113.0
2024-07-18 14:20:00,275.31,275.96,274.91,275.88,57196.0,275.31,275.96,274.91,275.88,57196.0
2024-07-18 14:30:00,275.95,276.7,275.71,275.93,27487.0,275.95,276.7,275.71,275.93,27487.0
2024-07-18 14:40:00,275.83,277.28,275.82,277.11,32798.0,275.83,277.28,275.82,277.11,32798.0
2024-07-18 14:50:00,277.11,277.4,276.46,276.8,27162.0,277.11,277.4,276.46,276.8,27162.0
2024-07-18 15:00:00,277.03,277.03,275.91,276.66,31085.0,277.03,277.03,275.91,276.66,31085.0
2024-07-18 15:10:00,276.73,276.73,275.34,275.53,57800.0,276.73,276.73,275.34,275.53,57800.0
2024-07-18 15:20:00,275.44,276.03,275.21,275.86,61139.0,275.44,276.03,275.21,275.86,61139.0
2024-07-18 15:30:00,275.82,275.95,275.45,275.77,82864.0,275.82,275.95,275.45,275.77,82864.0
2024-07-18 15:40:00,275.9,277.77,275.77,277.76,93840.0,275.9,277.77,275.77,277.76,93840.0
2024-07-18 15:50:00,278.04,278.23,276.91,277.71,301400.0,278.04,278.23,276.91,277.71,301400.0
2024-07-19 09:30:00,280.83,280.83,276.35,276.9,128853.0,280.83,280.83,276.35,276.9,128853.0
2024-07-19 09:40:00,277.56,277.91,276.53,277.53,55083.0,277.56,277.91,276.53,277.53,55083.0
2024-07-19 09:50:00,277.81,278.87,277.54,277.63,29866.0,277.81,278.87,277.54,277.63,29866.0
2024-07-19 10:00:00,277.74,278.99,277.33,278.99,24356.0,277.74,278.99,277.33,278.99,24356.0
2024-07-19 10:10:00,278.79,278.9,277.41,277.7,13579.0,278.79,278.9,277.41,277.7,13579.0
2024-07-19 10:20:00,277.71,277.97,276.99,277.15,15454.0,277.71,277.97,276.99,277.15,15454.0
2024-07-19 10:30:00,277.13,277.66,276.57,277.07,27685.0,277.13,277.66,276.57,277.07,27685.0
2024-07-19 10:40:00,276.87,277.28,276.17,277.03,15501.0,276.87,277.28,276.17,277.03,15501.0
2024-07-19 10:50:00,277.0,277.69,276.76,277.49,12644.0,277.0,277.69,276.76,277.49,12644.0
2024-07-19 11:00:00,277.58,278.62,277.44,277.59,25185.0,277.58,278.62,277.44,277.59,25185.0
2024-07-19 11:10:00,277.58,278.3,277.28,278.07,34532.0,277.58,278.3,277.28,278.07,34532.0
2024-07-19 11:20:00,278.24,279.43,278.15,278.67,24093.0,278.24,279.43,278.15,278.67,24093.0
2024-07-19 11:30:00,278.69,278.71,277.97,278.29,40684.0,278.69,278.71,277.97,278.29,40684.0
2024-07-19 11:40:00,278.28,278.88,278.0,278.88,13740.0,278.28,278.88,278.0,278.88,13740.0
2024-07-19 11:50:00,278.78,280.19,278.66,280.19,51430.0,278.78,280.19,278.66,280.19,51430.0
2024-07-19 12:00:00,280.18,280.46,279.65,279.71,43565.0,280.18,280.46,279.65,279.71,43565.0
2024-07-19 12:10:00,279.65,280.56,279.53,279.6,26099.0,279.65,280.56,279.53,279.6,26099.0
2024-07-19 12:20:00,279.69,279.73,278.8,279.0,35728.0,279.69,279.73,278.8,279.0,35728.0
2024-07-19 12:30:00,278.97,279.15,278.34,278.84,29259.0,278.97,279.15,278.34,278.84,29259.0
2024-07-19 12:40:00,278.9,279.09,278.29,278.68,32730.0,278.9,279.09,278.29,278.68,32730.0
2024-07-19 12:50:00,278.79,279.56,278.68,279.55,15339.0,278.79,279.56,278.68,279.55,15339.0
2024-07-19 13:00:00,279.32,279.4,278.5,278.59,26851.0,279.32,279.4,278.5,278.59,26851.0
2024-07-19 13:10:00,278.7,279.16,278.45,278.72,16852.0,278.7,279.16,278.45,278.72,16852.0
2024-07-19 13:20:00,278.78,279.04,278.15,279.0,27739.0,278.78,279.04,278.15,279.0,27739.0
2024-07-19 13:30:00,278.92,279.37,278.58,279.3,14834.0,278.92,279.37,278.58,279.3,14834.0
2024-07-19 13:40:00,279.3,279.37,278.69,279.29,15244.0,279.3,279.37,278.69,279.29,15244.0
2024-07-19 13:50:00,279.39,279.52,278.61,279.52,19513.0,279.39,279.52,278.61,279.52,19513.0
2024-07-19 14:00:00,279.33,279.57,278.83,279.25,14335.0,279.33,279.57,278.83,279.25,14335.0
2024-07-19 14:10:00,279.17,279.4,278.87,279.17,20408.0,279.17,279.4,278.87,279.17,20408.0
2024-07-19 14:20:00,279.15,279.27,278.84,278.93,16622.0,279.15,279.27,278.84,278.93,16622.0
2024-07-19 14:30:00,278.97,279.01,278.26,278.27,14962.0,278.97,279.01,278.26,278.27,14962.0
2024-07-19 14:40:00,278.28,278.48,277.96,278.3,13341.0,278.28,278.48,277.96,278.3,13341.0
2024-07-19 14:50:00,278.38,278.89,278.07,278.44,25083.0,278.38,278.89,278.07,278.44,25083.0
2024-07-19 15:00:00,278.51,279.43,278.51,279.19,28433.0,278.51,279.43,278.51,279.19,28433.0
2024-07-19 15:10:00,279.19,279.4,278.83,279.34,25275.0,279.19,279.4,278.83,279.34,25275.0
2024-07-19 15:20:00,279.34,280.08,279.22,279.71,56452.0,279.34,280.08,279.22,279.71,56452.0
2024-07-19 15:30:00,279.57,279.77,278.44,278.74,42054.0,279.57,279.77,278.44,278.74,42054.0
2024-07-19 15:40:00,278.74,278.97,278.33,278.59,64004.0,278.74,278.97,278.33,278.59,64004.0
2024-07-19 15:50:00,278.56,280.15,278.46,279.96,213454.0,278.56,280.15,278.46,279.96,213454.0
2024-07-22 09:30:00,283.62,286.88,283.62,284.75,96629.0,283.62,286.88,283.62,284.75,96629.0
2024-07-22 09:40:00,284.71,286.2,283.78,285.47,35250.0,284.71,286.2,283.78,285.47,35250.0
2024-07-22 09:50:00,285.66,286.15,284.18,284.18,37297.0,285.66,286.15,284.18,284.18,37297.0
2024-07-22 10:00:00,284.57,285.06,283.01,283.37,26281.0,284.57,285.06,283.01,283.37,26281.0
2024-07-22 10:10:00,283.43,284.14,282.73,283.93,38099.0,283.43,284.14,282.73,283.93,38099.0
2024-07-22 10:20:00,284.0,284.49,283.27,284.32,31290.0,284.0,284.49,283.27,284.32,31290.0
2024-07-22 10:30:00,284.44,285.73,284.24,285.48,34788.0,284.44,285.73,284.24,285.48,34788.0
2024-07-22 10:40:00,285.52,285.85,284.78,285.58,53640.0,285.52,285.85,284.78,285.58,53640.0
2024-07-22 10:50:00,285.43,286.14,285.12,285.6,120700.0,285.43,286.14,285.12,285.6,120700.0
2024-07-22 11:00:00,285.6,286.44,284.78,284.87,49719.0,285.6,286.44,284.78,284.87,49719.0
2024-07-22 11:10:00,284.74,285.07,283.33,283.84,53037.0,284.74,285.07,283.33,283.84,53037.0
2024-07-22 11:20:00,283.71,284.09,283.07,283.74,26246.0,283.71,284.09,283.07,283.74,26246.0
2024-07-22 11:30:00,283.57,283.74,283.0,283.72,25913.0,283.57,283.74,283.0,283.72,25913.0
2024-07-22 11:40:00,283.68,284.14,283.03,283.96,21880.0,283.68,284.14,283.03,283.96,21880.0
2024-07-22 11:50:00,283.96,284.97,283.86,284.65,19659.0,283.96,284.97,283.86,284.65,19659.0
2024-07-22 12:00:00,284.58,285.15,284.17,284.97,14565.0,284.58,285.15,284.17,284.97,14565.0
2024-07-22 12:10:00,285.06,285.36,284.8,285.09,14125.0,285.06,285.36,284.8,285.09,14125.0
2024-07-22 12:20:00,285.19,285.52,284.63,284.92,12259.0,285.19,285.52,284.63,284.92,12259.0
2024-07-22 12:30:00,284.99,285.27,284.4,284.93,20560.0,284.99,285.27,284.4,284.93,20560.0
2024-07-22 12:40:00,284.92,285.61,284.89,285.41,16649.0,284.92,285.61,284.89,285.41,16649.0
2024-07-22 12:50:00,285.4,286.33,285.4,286.33,16821.0,285.4,286.33,285.4,286.33,16821.0
2024-07-22 13:00:00,286.43,286.79,286.03,286.71,14294.0,286.43,286.79,286.03,286.71,14294.0
2024-07-22 13:10:00,286.8,287.02,286.54,287.0,19467.0,286.8,287.02,286.54,287.0,19467.0
2024-07-22 13:20:00,287.0,287.76,286.82,287.39,21567.0,287.0,287.76,286.82,287.39,21567.0
2024-07-22 13:30:00,287.37,288.2,287.35,287.8,21268.0,287.37,288.2,287.35,287.8,21268.0
2024-07-22 13:40:00,287.61,287.97,287.42,287.59,32729.0,287.61,287.97,287.42,287.59,32729.0
2024-07-22 13:50:00,287.55,287.9,287.39,287.73,14122.0,287.55,287.9,287.39,287.73,14122.0
2024-07-22 14:00:00,287.73,288.06,287.58,287.99,32411.0,287.73,288.06,287.58,287.99,32411.0
2024-07-22 14:10:00,287.98,288.13,287.76,288.12,27478.0,287.98,288.13,287.76,288.12,27478.0
2024-07-22 14:20:00,288.13,289.09,288.03,288.7,53928.0,288.13,289.09,288.03,288.7,53928.0
2024-07-22 14:30:00,288.58,289.08,288.58,288.91,29042.0,288.58,289.08,288.58,288.91,29042.0
2024-07-22 14:40:00,288.82,288.89,288.16,288.45,41014.0,288.82,288.89,288.16,288.45,41014.0
2024-07-22 14:50:00,288.4,288.47,287.84,287.99,28961.0,288.4,288.47,287.84,287.99,28961.0
2024-07-22 15:00:00,287.81,287.81,286.8,287.02,32385.0,287.81,287.81,286.8,287.02,32385.0
2024-07-22 15:10:00,287.0,287.57,286.8,286.82,19352.0,287.0,287.57,286.8,286.82,19352.0
2024-07-22 15:20:00,286.66,287.35,286.47,286.81,29719.0,286.66,287.35,286.47,286.81,29719.0
2024-07-22 15:30:00,286.83,287.03,286.34,286.5,30539.0,286.83,287.03,286.34,286.5,30539.0
2024-07-22 15:40:00,286.56,287.3,286.43,287.19,38491.0,286.56,287.3,286.43,287.19,38491.0
2024-07-22 15:50:00,287.1,287.7,286.91,287.35,191188.0,287.1,287.7,286.91,287.35,191188.0
2024-07-23 09:30:00,285.86,290.0,285.14,286.53,217765.0,285.86,290.0,285.14,286.53,217765.0
2024-07-23 09:40:00,286.71,291.83,286.17,289.49,128090.0,286.71,291.83,286.17,289.49,128090.0
2024-07-23 09:50:00,289.49,289.53,286.49,288.1,86051.0,289.49,289.53,286.49,288.1,86051.0
2024-07-23 10:00:00,288.4,288.52,286.0,287.22,85786.0,288.4,288.52,286.0,287.22,85786.0
2024-07-23 10:10:00,287.05,287.97,284.48,285.04,82231.0,287.05,287.97,284.48,285.04,82231.0
2024-07-23 10:20:00,284.84,285.34,283.37,284.22,59241.0,284.84,285.34,283.37,284.22,59241.0
2024-07-23 10:30:00,284.18,284.37,282.25,283.5,60418.0,284.18,284.37,282.25,283.5,60418.0
2024-07-23 10:40:00,283.4,283.67,281.35,281.64,39499.0,283.4,283.67,281.35,281.64,39499.0
2024-07-23 10:50:00,281.53,282.64,280.77,282.39,49167.0,281.53,282.64,280.77,282.39,49167.0
2024-07-23 11:00:00,282.15,286.65,282.15,286.42,58198.0,282.15,286.65,282.15,286.42,58198.0
2024-07-23 11:10:00,286.6,287.99,286.1,287.0,87726.0,286.6,287.99,286.1,287.0,87726.0
2024-07-23 11:20:00,286.69,287.63,286.49,287.38,70679.0,286.69,287.63,286.49,287.38,70679.0
2024-07-23 11:30:00,287.63,288.4,286.83,286.83,64544.0,287.63,288.4,286.83,286.83,64544.0
2024-07-23 11:40:00,286.65,286.72,285.46,285.78,21626.0,286.65,286.72,285.46,285.78,21626.0
2024-07-23 11:50:00,286.0,286.01,284.52,284.73,21273.0,286.0,286.01,284.52,284.73,21273.0
2024-07-23 12:00:00,284.75,284.78,283.63,284.56,20362.0,284.75,284.78,283.63,284.56,20362.0
2024-07-23 12:10:00,284.55,284.74,283.47,283.56,17598.0,284.55,284.74,283.47,283.56,17598.0
2024-07-23 12:20:00,283.74,283.74,281.96,282.47,19356.0,283.74,283.74,281.96,282.47,19356.0
2024-07-23 12:30:00,282.47,283.59,281.97,283.23,20481.0,282.47,283.59,281.97,283.23,20481.0
2024-07-23 12:40:00,283.44,283.68,282.48,283.19,11809.0,283.44,283.68,282.48,283.19,11809.0
2024-07-23 12:50:00,283.21,284.18,283.17,284.13,31003.0,283.21,284.18,283.17,284.13,31003.0
2024-07-23 13:00:00,283.99,284.44,283.61,283.88,14081.0,283.99,284.44,283.61,283.88,14081.0
2024-07-23 13:10:00,283.87,284.0,282.9,282.98,13643.0,283.87,284.0,282.9,282.98,13643.0
2024-07-23 13:20:00,282.99,283.53,282.74,282.85,8548.0,282.99,283.53,282.74,282.85,8548.0
2024-07-23 13:30:00,282.85,283.72,282.59,282.75,14892.0,282.85,283.72,282.59,282.75,14892.0
2024-07-23 13:40:00,282.56,283.32,282.27,283.11,21004.0,282.56,283.32,282.27,283.11,21004.0
2024-07-23 13:50:00,283.09,283.74,282.85,283.6,15130.0,283.09,283.74,282.85,283.6,15130.0
2024-07-23 14:00:00,283.74,283.75,283.22,283.75,12912.0,283.74,283.75,283.22,283.75,12912.0
2024-07-23 14:10:00,283.62,283.87,283.32,283.51,20193.0,283.62,283.87,283.32,283.51,20193.0
2024-07-23 14:20:00,283.48,283.76,282.75,283.25,25888.0,283.48,283.76,282.75,283.25,25888.0
2024-07-23 14:30:00,283.26,284.5,283.04,284.44,14857.0,283.26,284.5,283.04,284.44,14857.0
2024-07-23 14:40:00,284.43,284.68,283.87,284.68,21417.0,284.43,284.68,283.87,284.68,21417.0
2024-07-23 14:50:00,284.68,284.91,284.17,284.85,19900.0,284.68,284.91,284.17,284.85,19900.0
2024-07-23 15:00:00,284.88,285.54,284.37,284.37,19789.0,284.88,285.54,284.37,284.37,19789.0
2024-07-23 15:10:00,284.38,284.44,283.57,283.86,22251.0,284.38,284.44,283.57,283.86,22251.0
2024-07-23 15:20:00,283.86,284.09,283.23,283.23,14636.0,283.86,284.09,283.23,283.23,14636.0
2024-07-23 15:30:00,283.32,283.52,282.75,283.42,36541.0,283.32,283.52,282.75,283.42,36541.0
2024-07-23 15:40:00,283.48,283.48,282.55,283.35,32060.0,283.48,283.48,282.55,283.35,32060.0
2024-07-23 15:50:00,283.26,283.59,282.79,282.94,133531.0,283.26,283.59,282.79,282.94,133531.0
2024-07-24 09:30:00,280.05,281.03,277.49,277.99,61314.0,280.05,281.03,277.49,277.99,61314.0
2024-07-24 09:40:00,278.0,278.57,276.41,278.38,49269.0,278.0,278.57,276.41,278.38,49269.0
2024-07-24 09:50:00,278.41,278.46,276.09,276.31,36326.0,278.41,278.46,276.09,276.31,36326.0
2024-07-24 10:00:00,276.41,277.01,276.0,276.23,43512.0,276.41,277.01,276.0,276.23,43512.0
2024-07-24 10:10:00,276.67,277.25,275.8,275.98,20769.0,276.67,277.25,275.8,275.98,20769.0
2024-07-24 10:20:00,275.88,276.47,275.42,276.24,22003.0,275.88,276.47,275.42,276.24,22003.0
2024-07-24 10:30:00,276.03,276.27,275.25,275.51,26371.0,276.03,276.27,275.25,275.51,26371.0
2024-07-24 10:40:00,275.62,276.06,275.15,275.28,23527.0,275.62,276.06,275.15,275.28,23527.0
2024-07-24 10:50:00,275.26,275.38,274.18,274.71,34218.0,275.26,275.38,274.18,274.71,34218.0
2024-07-24 11:00:00,274.68,274.72,273.24,273.61,34628.0,274.68,274.72,273.24,273.61,34628.0
2024-07-24 11:10:00,273.41,273.51,271.86,272.02,50389.0,273.41,273.51,271.86,272.02,50389.0
2024-07-24 11:20:00,272.17,272.96,271.52,272.88,51042.0,272.17,272.96,271.52,272.88,51042.0
2024-07-24 11:30:00,272.68,272.9,272.14,272.38,20785.0,272.68,272.9,272.14,272.38,20785.0
2024-07-24 11:40:00,272.29,272.49,271.57,272.04,12489.0,272.29,272.49,271.57,272.04,12489.0
2024-07-24 11:50:00,272.05,272.39,271.61,271.61,18254.0,272.05,272.39,271.61,271.61,18254.0
2024-07-24 12:00:00,271.72,272.37,271.6,272.13,16360.0,271.72,272.37,271.6,272.13,16360.0
2024-07-24 12:10:00,272.28,272.43,271.3,271.63,21215.0,272.28,272.43,271.3,271.63,21215.0
2024-07-24 12:20:00,271.77,271.85,270.76,271.39,33518.0,271.77,271.85,270.76,271.39,33518.0
2024-07-24 12:30:00,271.43,271.89,270.94,271.37,34084.0,271.43,271.89,270.94,271.37,34084.0
2024-07-24 12:40:00,271.38,271.97,271.11,271.74,27490.0,271.38,271.97,271.11,271.74,27490.0
2024-07-24 12:50:00,271.69,272.67,271.51,271.66,23964.0,271.69,272.67,271.51,271.66,23964.0
2024-07-24 13:00:00,271.66,271.99,271.28,271.93,27202.0,271.66,271.99,271.28,271.93,27202.0
2024-07-24 13:10:00,272.06,272.17,271.17,271.68,35181.0,272.06,272.17,271.17,271.68,35181.0
2024-07-24 13:20:00,271.86,272.07,271.0,271.43,43391.0,271.86,272.07,271.0,271.43,43391.0
2024-07-24 13:30:00,271.25,271.5,270.66,271.5,22424.0,271.25,271.5,270.66,271.5,22424.0
2024-07-24 13:40:00,271.5,271.59,270.4,270.49,18686.0,271.5,271.59,270.4,270.49,18686.0
2024-07-24 13:50:00,270.39,270.41,269.7,270.29,25716.0,270.39,270.41,269.7,270.29,25716.0
2024-07-24 14:00:00,270.3,270.39,269.8,269.95,16594.0,270.3,270.39,269.8,269.95,16594.0
2024-07-24 14:10:00,270.05,270.87,269.62,269.89,29233.0,270.05,270.87,269.62,269.89,29233.0
2024-07-24 14:20:00,269.97,270.54,269.57,269.78,30926.0,269.97,270.54,269.57,269.78,30926.0
2024-07-24 14:30:00,269.68,270.09,269.5,269.54,20485.0,269.68,270.09,269.5,269.54,20485.0
2024-07-24 14:40:00,269.51,269.7,268.46,268.68,35555.0,269.51,269.7,268.46,268.68,35555.0
2024-07-24 14:50:00,268.74,268.74,268.06,268.1,36163.0,268.74,268.74,268.06,268.1,36163.0
2024-07-24 15:00:00,268.17,268.57,267.15,268.0,41155.0,268.17,268.57,267.15,268.0,41155.0
2024-07-24 15:10:00,267.99,268.29,267.51,267.95,29806.0,267.99,268.29,267.51,267.95,29806.0
2024-07-24 15:20:00,268.09,268.48,267.33,267.5,32952.0,268.09,268.48,267.33,267.5,32952.0
2024-07-24 15:30:00,267.53,268.6,267.44,268.38,63128.0,267.53,268.6,267.44,268.38,63128.0
2024-07-24 15:40:00,268.6,269.18,268.15,268.33,48119.0,268.6,269.18,268.15,268.33,48119.0
2024-07-24 15:50:00,268.4,268.49,265.77,266.03,232357.0,268.4,268.49,265.77,266.03,232357.0
2024-07-25 09:30:00,267.0,268.93,266.18,267.01,99825.0,267.0,268.93,266.18,267.01,99825.0
2024-07-25 09:40:00,267.01,267.55,264.15,264.97,91059.0,267.01,267.55,264.15,264.97,91059.0
2024-07-25 09:50:00,264.47,264.75,261.62,262.46,73012.0,264.47,264.75,261.62,262.46,73012.0
2024-07-25 10:00:00,262.3,262.75,261.2,261.8,80406.0,262.3,262.75,261.2,261.8,80406.0
2024-07-25 10:10:00,261.61,261.88,259.5,261.65,115470.0,261.61,261.88,259.5,261.65,115470.0
2024-07-25 10:20:00,261.59,262.77,261.27,262.19,64592.0,261.59,262.77,261.27,262.19,64592.0
2024-07-25 10:30:00,262.19,262.76,261.96,262.56,92529.0,262.19,262.76,261.96,262.56,92529.0
2024-07-25 10:40:00,262.56,262.75,261.64,262.31,178939.0,262.56,262.75,261.64,262.31,178939.0
2024-07-25 10:50:00,262.5,264.92,262.43,263.77,45235.0,262.5,264.92,262.43,263.77,45235.0
2024-07-25 11:00:00,263.83,263.83,261.9,262.13,36586.0,263.83,263.83,261.9,262.13,36586.0
2024-07-25 11:10:00,262.17,263.8,261.98,263.03,49834.0,262.17,263.8,261.98,263.03,49834.0
2024-07-25 11:20:00,263.03,263.03,262.01,262.16,24460.0,263.03,263.03,262.01,262.16,24460.0
2024-07-25 11:30:00,262.14,262.94,261.63,262.82,35369.0,262.14,262.94,261.63,262.82,35369.0
2024-07-25 11:40:00,262.8,262.8,261.83,262.25,44797.0,262.8,262.8,261.83,262.25,44797.0
2024-07-25 11:50:00,262.23,262.72,261.61,262.43,34316.0,262.23,262.72,261.61,262.43,34316.0
2024-07-25 12:00:00,262.47,263.23,262.13,262.75,30551.0,262.47,263.23,262.13,262.75,30551.0
2024-07-25 12:10:00,262.74,264.34,262.74,264.17,30374.0,262.74,264.34,262.74,264.17,30374.0
2024-07-25 12:20:00,264.28,264.85,264.02,264.41,35854.0,264.28,264.85,264.02,264.41,35854.0
2024-07-25 12:30:00,264.44,264.69,264.0,264.69,49307.0,264.44,264.69,264.0,264.69,49307.0
2024-07-25 12:40:00,264.62,265.27,264.29,264.64,28446.0,264.62,265.27,264.29,264.64,28446.0
2024-07-25 12:50:00,264.48,264.64,263.6,263.6,13946.0,264.48,264.64,263.6,263.6,13946.0
2024-07-25 13:00:00,263.77,264.43,263.48,264.0,23140.0,263.77,264.43,263.48,264.0,23140.0
2024-07-25 13:10:00,263.97,264.76,263.47,263.47,47852.0,263.97,264.76,263.47,263.47,47852.0
2024-07-25 13:20:00,263.46,263.57,262.35,263.57,25536.0,263.46,263.57,262.35,263.57,25536.0
2024-07-25 13:30:00,263.33,265.45,263.2,265.43,49837.0,263.33,265.45,263.2,265.43,49837.0
2024-07-25 13:40:00,265.43,265.43,263.35,263.68,21554.0,265.43,265.43,263.35,263.68,21554.0
2024-07-25 13:50:00,263.52,263.88,262.86,263.37,42418.0,263.52,263.88,262.86,263.37,42418.0
2024-07-25 14:00:00,263.41,263.54,262.83,262.92,22273.0,263.41,263.54,262.83,262.92,22273.0
2024-07-25 14:10:00,262.8,263.43,262.63,263.36,12165.0,262.8,263.43,262.63,263.36,12165.0
2024-07-25 14:20:00,263.36,263.36,262.71,262.96,13094.0,263.36,263.36,262.71,262.96,13094.0
2024-07-25 14:30:00,262.96,263.33,262.78,263.0,15121.0,262.96,263.33,262.78,263.0,15121.0
2024-07-25 14:40:00,262.92,263.39,262.41,262.42,34537.0,262.92,263.39,262.41,262.42,34537.0
2024-07-25 14:50:00,262.51,263.08,262.44,262.65,59617.0,262.51,263.08,262.44,262.65,59617.0
2024-07-25 15:00:00,262.71,263.35,262.37,262.67,37126.0,262.71,263.35,262.37,262.67,37126.0
2024-07-25 15:10:00,262.53,262.57,261.65,261.95,37419.0,262.53,262.57,261.65,261.95,37419.0
2024-07-25 15:20:00,262.0,262.44,261.65,262.01,47394.0,262.0,262.44,261.65,262.01,47394.0
2024-07-25 15:30:00,262.0,262.22,260.75,260.8,33101.0,262.0,262.22,260.75,260.8,33101.0
2024-07-25 15:40:00,260.9,260.93,259.71,260.07,48682.0,260.9,260.93,259.71,260.07,48682.0
2024-07-25 15:50:00,260.19,260.2,258.16,258.27,265942.0,260.19,260.2,258.16,258.27,265942.0
2024-07-26 09:30:00,263.04,263.25,261.31,262.74,66760.0,263.04,263.25,261.31,262.74,66760.0
2024-07-26 09:40:00,262.69,263.94,262.09,262.7,42864.0,262.69,263.94,262.09,262.7,42864.0
2024-07-26 09:50:00,262.9,263.96,262.85,263.91,39660.0,262.9,263.96,262.85,263.91,39660.0
2024-07-26 10:00:00,263.8,264.55,262.84,263.07,73460.0,263.8,264.55,262.84,263.07,73460.0
2024-07-26 10:10:00,263.17,264.17,263.17,263.46,91748.0,263.17,264.17,263.17,263.46,91748.0
2024-07-26 10:20:00,263.58,264.26,263.32,263.57,104864.0,263.58,264.26,263.32,263.57,104864.0
2024-07-26 10:30:00,263.06,263.32,262.06,262.38,81055.0,263.06,263.32,262.06,262.38,81055.0
2024-07-26 10:40:00,262.05,262.15,260.56,260.6,49946.0,262.05,262.15,260.56,260.6,49946.0
2024-07-26 10:50:00,260.29,260.86,259.54,260.68,30996.0,260.29,260.86,259.54,260.68,30996.0
2024-07-26 11:00:00,260.5,261.37,260.41,260.98,22348.0,260.5,261.37,260.41,260.98,22348.0
2024-07-26 11:10:00,260.98,261.14,260.01,260.01,18089.0,260.98,261.14,260.01,260.01,18089.0
2024-07-26 11:20:00,259.94,260.39,259.66,259.81,15834.0,259.94,260.39,259.66,259.81,15834.0
2024-07-26 11:30:00,259.72,260.23,259.31,259.79,27282.0,259.72,260.23,259.31,259.79,27282.0
2024-07-26 11:40:00,259.88,260.79,259.83,260.72,43713.0,259.88,260.79,259.83,260.72,43713.0
2024-07-26 11:50:00,260.65,260.8,259.96,260.25,10736.0,260.65,260.8,259.96,260.25,10736.0
2024-07-26 12:00:00,260.29,260.91,259.91,260.91,25634.0,260.29,260.91,259.91,260.91,25634.0
2024-07-26 12:10:00,260.78,260.92,260.15,260.47,28617.0,260.78,260.92,260.15,260.47,28617.0
2024-07-26 12:20:00,260.4,261.83,260.35,261.47,53071.0,260.4,261.83,260.35,261.47,53071.0
2024-07-26 12:30:00,261.62,261.93,261.15,261.29,26939.0,261.62,261.93,261.15,261.29,26939.0
2024-07-26 12:40:00,261.31,262.15,261.29,261.63,29973.0,261.31,262.15,261.29,261.63,29973.0
2024-07-26 12:50:00,261.64,261.78,261.18,261.52,16368.0,261.64,261.78,261.18,261.52,16368.0
2024-07-26 13:00:00,261.56,261.62,260.83,260.83,17074.0,261.56,261.62,260.83,260.83,17074.0
2024-07-26 13:10:00,260.93,261.24,260.73,260.8,12093.0,260.93,261.24,260.73,260.8,12093.0
2024-07-26 13:20:00,260.76,261.35,260.76,261.24,25304.0,260.76,261.35,260.76,261.24,25304.0
2024-07-26 13:30:00,261.17,261.21,258.92,259.05,41107.0,261.17,261.21,258.92,259.05,41107.0
2024-07-26 13:40:00,259.15,260.6,259.14,259.94,36987.0,259.15,260.6,259.14,259.94,36987.0
2024-07-26 13:50:00,259.82,259.89,259.34,259.45,28026.0,259.82,259.89,259.34,259.45,28026.0
2024-07-26 14:00:00,259.48,259.78,259.22,259.65,23903.0,259.48,259.78,259.22,259.65,23903.0
2024-07-26 14:10:00,259.79,259.8,258.78,258.91,13452.0,259.79,259.8,258.78,258.91,13452.0
2024-07-26 14:20:00,258.8,259.17,258.67,258.94,16841.0,258.8,259.17,258.67,258.94,16841.0
2024-07-26 14:30:00,258.93,259.29,258.86,259.01,18180.0,258.93,259.29,258.86,259.01,18180.0
2024-07-26 14:40:00,259.11,259.16,258.14,258.55,26894.0,259.11,259.16,258.14,258.55,26894.0
2024-07-26 14:50:00,258.56,258.86,258.2,258.26,22802.0,258.56,258.86,258.2,258.26,22802.0
2024-07-26 15:00:00,258.26,258.59,258.03,258.47,21627.0,258.26,258.59,258.03,258.47,21627.0
2024-07-26 15:10:00,258.38,258.62,258.19,258.62,25281.0,258.38,258.62,258.19,258.62,25281.0
2024-07-26 15:20:00,258.5,259.46,258.37,259.17,44615.0,258.5,259.46,258.37,259.17,44615.0
2024-07-26 15:30:00,259.16,259.16,258.14,258.72,48232.0,259.16,259.16,258.14,258.72,48232.0
2024-07-26 15:40:00,258.77,259.46,258.73,259.26,85017.0,258.77,259.46,258.73,259.26,85017.0
2024-07-26 15:50:00,259.34,259.34,257.78,258.69,189930.0,259.34,259.34,257.78,258.69,189930.0
2024-07-29 09:30:00,260.04,263.74,260.04,263.42,75467.0,260.04,263.74,260.04,263.42,75467.0
2024-07-29 09:40:00,263.42,264.81,262.73,263.03,51162.0,263.42,264.81,262.73,263.03,51162.0
2024-07-29 09:50:00,263.1,263.55,262.26,263.07,11216.0,263.1,263.55,262.26,263.07,11216.0
2024-07-29 10:00:00,263.06,263.34,261.24,261.43,21824.0,263.06,263.34,261.24,261.43,21824.0
2024-07-29 10:10:00,261.43,261.43,260.32,261.08,12034.0,261.43,261.43,260.32,261.08,12034.0
2024-07-29 10:20:00,261.0,261.89,260.99,261.89,17159.0,261.0,261.89,260.99,261.89,17159.0
2024-07-29 10:30:00,261.9,262.13,261.39,261.52,6861.0,261.9,262.13,261.39,261.52,6861.0
2024-07-29 10:40:00,261.81,262.11,261.04,261.04,7757.0,261.81,262.11,261.04,261.04,7757.0
2024-07-29 10:50:00,260.88,260.99,259.81,259.81,25108.0,260.88,260.99,259.81,259.81,25108.0
2024-07-29 11:00:00,259.86,260.41,259.34,259.46,9066.0,259.86,260.41,259.34,259.46,9066.0
2024-07-29 11:10:00,259.58,259.58,258.85,259.26,9478.0,259.58,259.58,258.85,259.26,9478.0
2024-07-29 11:20:00,259.09,259.79,258.86,259.79,6396.0,259.09,259.79,258.86,259.79,6396.0
2024-07-29 11:30:00,259.74,259.74,258.6,259.28,7418.0,259.74,259.74,258.6,259.28,7418.0
2024-07-29 11:40:00,259.27,260.84,259.27,260.79,9720.0,259.27,260.84,259.27,260.79,9720.0
2024-07-29 11:50:00,260.82,261.52,260.8,261.52,3879.0,260.82,261.52,260.8,261.52,3879.0
2024-07-29 12:00:00,261.54,262.0,261.36,261.72,10474.0,261.54,262.0,261.36,261.72,10474.0
2024-07-29 12:10:00,261.69,262.48,261.68,262.32,5860.0,261.69,262.48,261.68,262.32,5860.0
2024-07-29 12:20:00,262.48,262.82,262.29,262.51,9682.0,262.48,262.82,262.29,262.51,9682.0
2024-07-29 12:30:00,262.51,262.93,262.44,262.87,10780.0,262.51,262.93,262.44,262.87,10780.0
2024-07-29 12:40:00,262.88,263.01,262.31,262.46,7427.0,262.88,263.01,262.31,262.46,7427.0
2024-07-29 12:50:00,262.45,262.5,261.68,261.78,5640.0,262.45,262.5,261.68,261.78,5640.0
2024-07-29 13:00:00,261.58,261.94,261.41,261.59,6523.0,261.58,261.94,261.41,261.59,6523.0
2024-07-29 13:10:00,261.79,262.15,261.39,261.49,5557.0,261.79,262.15,261.39,261.49,5557.0
2024-07-29 13:20:00,261.48,261.49,260.7,260.7,7227.0,261.48,261.49,260.7,260.7,7227.0
2024-07-29 13:30:00,260.67,261.09,260.56,260.98,8215.0,260.67,261.09,260.56,260.98,8215.0
2024-07-29 13:40:00,261.1,261.25,260.93,261.15,8951.0,261.1,261.25,260.93,261.15,8951.0
2024-07-29 13:50:00,261.11,261.2,260.61,260.61,6992.0,261.11,261.2,260.61,260.61,6992.0
2024-07-29 14:00:00,260.52,260.55,259.81,259.88,8799.0,260.52,260.55,259.81,259.88,8799.0
2024-07-29 14:10:00,259.88,260.2,259.64,259.85,7907.0,259.88,260.2,259.64,259.85,7907.0
2024-07-29 14:20:00,259.92,259.97,259.19,259.56,12829.0,259.92,259.97,259.19,259.56,12829.0
2024-07-29 14:30:00,259.5,259.5,258.79,258.79,9474.0,259.5,259.5,258.79,258.79,9474.0
2024-07-29 14:40:00,258.79,259.65,258.79,259.13,9807.0,258.79,259.65,258.79,259.13,9807.0
2024-07-29 14:50:00,259.09,259.53,258.79,259.48,14557.0,259.09,259.53,258.79,259.48,14557.0
2024-07-29 15:00:00,259.38,260.06,259.16,259.75,13247.0,259.38,260.06,259.16,259.75,13247.0
2024-07-29 15:10:00,259.79,260.09,259.79,260.04,13337.0,259.79,260.09,259.79,260.04,13337.0
2024-07-29 15:20:00,260.04,260.32,259.78,260.06,11830.0,260.04,260.32,259.78,260.06,11830.0
2024-07-29 15:30:00,260.07,260.22,259.79,260.22,12872.0,260.07,260.22,259.79,260.22,12872.0
2024-07-29 15:40:00,260.28,260.41,259.39,259.43,23524.0,260.28,260.41,259.39,259.43,23524.0
2024-07-29 15:50:00,259.35,259.59,258.78,258.92,133472.0,259.35,259.59,258.78,258.92,133472.0
2024-07-30 09:30:00,258.94,260.3,256.61,260.3,60504.0,258.94,260.3,256.61,260.3,60504.0
2024-07-30 09:40:00,259.6,260.76,259.15,260.13,73322.0,259.6,260.76,259.15,260.13,73322.0
2024-07-30 09:50:00,259.89,260.31,257.66,259.66,25941.0,259.89,260.31,257.66,259.66,25941.0
2024-07-30 10:00:00,259.58,259.61,258.11,258.96,20231.0,259.58,259.61,258.11,258.96,20231.0
2024-07-30 10:10:00,258.62,259.71,258.12,259.18,18800.0,258.62,259.71,258.12,259.18,18800.0
2024-07-30 10:20:00,259.39,259.52,258.16,258.39,28486.0,259.39,259.52,258.16,258.39,28486.0
2024-07-30 10:30:00,258.42,258.58,257.14,257.36,22524.0,258.42,258.58,257.14,257.36,22524.0
2024-07-30 10:40:00,257.38,257.8,256.92,257.1,32411.0,257.38,257.8,256.92,257.1,32411.0
2024-07-30 10:50:00,256.93,257.41,256.3,256.42,42087.0,256.93,257.41,256.3,256.42,42087.0
2024-07-30 11:00:00,256.47,256.63,254.22,254.66,37359.0,256.47,256.63,254.22,254.66,37359.0
2024-07-30 11:10:00,254.68,255.28,254.53,254.87,42863.0,254.68,255.28,254.53,254.87,42863.0
2024-07-30 11:20:00,254.92,255.0,254.49,254.84,24197.0,254.92,255.0,254.49,254.84,24197.0
2024-07-30 11:30:00,254.84,255.08,253.9,253.93,34259.0,254.84,255.08,253.9,253.93,34259.0
2024-07-30 11:40:00,254.11,254.26,253.56,253.64,24207.0,254.11,254.26,253.56,253.64,24207.0
2024-07-30 11:50:00,253.63,253.8,253.17,253.17,56551.0,253.63,253.8,253.17,253.17,56551.0
2024-07-30 12:00:00,253.21,253.8,252.86,253.8,49852.0,253.21,253.8,252.86,253.8,49852.0
2024-07-30 12:10:00,253.89,254.05,253.48,253.91,31726.0,253.89,254.05,253.48,253.91,31726.0
2024-07-30 12:20:00,254.06,254.06,252.96,253.93,17934.0,254.06,254.06,252.96,253.93,17934.0
2024-07-30 12:30:00,253.93,253.95,252.97,253.39,13333.0,253.93,253.95,252.97,253.39,13333.0
2024-07-30 12:40:00,253.43,253.68,252.56,252.84,21036.0,253.43,253.68,252.56,252.84,21036.0
2024-07-30 12:50:00,252.84,252.96,251.83,251.98,26642.0,252.84,252.96,251.83,251.98,26642.0
2024-07-30 13:00:00,251.99,252.63,251.82,252.63,14443.0,251.99,252.63,251.82,252.63,14443.0
2024-07-30 13:10:00,252.57,253.03,252.28,252.67,16868.0,252.57,253.03,252.28,252.67,16868.0
2024-07-30 13:20:00,252.57,252.84,252.33,252.75,32492.0,252.57,252.84,252.33,252.75,32492.0
2024-07-30 13:30:00,252.72,253.19,252.35,253.15,42315.0,252.72,253.19,252.35,253.15,42315.0
2024-07-30 13:40:00,253.19,253.31,252.74,253.08,42595.0,253.19,253.31,252.74,253.08,42595.0
2024-07-30 13:50:00,253.09,253.16,252.7,253.12,34980.0,253.09,253.16,252.7,253.12,34980.0
2024-07-30 14:00:00,253.12,253.45,252.83,253.14,36020.0,253.12,253.45,252.83,253.14,36020.0
2024-07-30 14:10:00,253.22,253.33,252.95,253.33,65424.0,253.22,253.33,252.95,253.33,65424.0
2024-07-30 14:20:00,253.33,253.57,252.64,252.86,31583.0,253.33,253.57,252.64,252.86,31583.0
2024-07-30 14:30:00,252.85,252.9,252.13,252.25,43940.0,252.85,252.9,252.13,252.25,43940.0
2024-07-30 14:40:00,252.25,252.41,251.44,251.48,50043.0,252.25,252.41,251.44,251.48,50043.0
2024-07-30 14:50:00,251.57,252.15,251.56,251.96,24306.0,251.57,252.15,251.56,251.96,24306.0
2024-07-30 15:00:00,252.01,252.02,251.46,251.52,20415.0,252.01,252.02,251.46,251.52,20415.0
2024-07-30 15:10:00,251.48,251.59,250.83,251.3,41006.0,251.48,251.59,250.83,251.3,41006.0
2024-07-30 15:20:00,251.29,251.77,251.25,251.67,35444.0,251.29,251.77,251.25,251.67,35444.0
2024-07-30 15:30:00,251.64,251.82,251.13,251.58,44717.0,251.64,251.82,251.13,251.58,44717.0
2024-07-30 15:40:00,251.63,254.36,251.35,254.3,63648.0,251.63,254.36,251.35,254.3,63648.0
2024-07-30 15:50:00,254.2,254.48,252.9,252.96,182418.0,254.2,254.48,252.9,252.96,182418.0
2024-07-31 09:30:00,264.17,267.35,262.32,264.13,210275.0,264.17,267.35,262.32,264.13,210275.0
2024-07-31 09:40:00,264.08,265.51,262.03,262.77,67244.0,264.08,265.51,262.03,262.77,67244.0
2024-07-31 09:50:00,262.65,263.77,261.98,263.37,46849.0,262.65,263.77,261.98,263.37,46849.0
2024-07-31 10:00:00,263.49,265.04,263.2,264.7,43852.0,263.49,265.04,263.2,264.7,43852.0
2024-07-31 10:10:00,264.72,264.72,263.28,263.98,34438.0,264.72,264.72,263.28,263.98,34438.0
2024-07-31 10:20:00,263.98,264.16,262.55,263.19,31339.0,263.98,264.16,262.55,263.19,31339.0
2024-07-31 10:30:00,263.44,264.87,263.26,264.8,52043.0,263.44,264.87,263.26,264.8,52043.0
2024-07-31 10:40:00,264.69,264.69,263.09,263.49,41414.0,264.69,264.69,263.09,263.49,41414.0
2024-07-31 10:50:00,263.3,263.38,261.78,262.74,49129.0,263.3,263.38,261.78,262.74,49129.0
2024-07-31 11:00:00,262.86,263.35,262.72,262.95,41668.0,262.86,263.35,262.72,262.95,41668.0
2024-07-31 11:10:00,262.8,263.48,262.8,263.47,82857.0,262.8,263.48,262.8,263.47,82857.0
2024-07-31 11:20:00,263.43,263.93,262.89,263.93,119207.0,263.43,263.93,262.89,263.93,119207.0
2024-07-31 11:30:00,263.92,265.5,263.86,264.27,36645.0,263.92,265.5,263.86,264.27,36645.0
2024-07-31 11:40:00,264.21,265.0,264.08,264.86,55309.0,264.21,265.0,264.08,264.86,55309.0
2024-07-31 11:50:00,264.76,265.13,264.06,264.91,103397.0,264.76,265.13,264.06,264.91,103397.0
2024-07-31 12:00:00,265.02,265.71,264.99,265.18,32802.0,265.02,265.71,264.99,265.18,32802.0
2024-07-31 12:10:00,265.11,266.26,265.11,265.95,30062.0,265.11,266.26,265.11,265.95,30062.0
2024-07-31 12:20:00,265.95,266.54,265.6,265.95,37236.0,265.95,266.54,265.6,265.95,37236.0
2024-07-31 12:30:00,265.94,266.55,265.33,265.8,46543.0,265.94,266.55,265.33,265.8,46543.0
2024-07-31 12:40:00,265.84,266.74,265.69,266.58,94995.0,265.84,266.74,265.69,266.58,94995.0
2024-07-31 12:50:00,266.58,266.68,265.8,266.23,32550.0,266.58,266.68,265.8,266.23,32550.0
2024-07-31 13:00:00,266.25,266.64,266.0,266.25,56323.0,266.25,266.64,266.0,266.25,56323.0
2024-07-31 13:10:00,266.21,266.61,265.83,265.83,19895.0,266.21,266.61,265.83,265.83,19895.0
2024-07-31 13:20:00,265.85,266.46,265.61,266.39,122699.0,265.85,266.46,265.61,266.39,122699.0
2024-07-31 13:30:00,266.35,266.42,265.46,265.55,49620.0,266.35,266.42,265.46,265.55,49620.0
2024-07-31 13:40:00,265.64,265.8,264.81,265.26,34583.0,265.64,265.8,264.81,265.26,34583.0
2024-07-31 13:50:00,265.41,266.35,265.4,266.35,28578.0,265.41,266.35,265.4,266.35,28578.0
2024-07-31 14:00:00,266.38,267.03,265.91,266.65,29518.0,266.38,267.03,265.91,266.65,29518.0
2024-07-31 14:10:00,266.65,266.76,266.25,266.46,25544.0,266.65,266.76,266.25,266.46,25544.0
2024-07-31 14:20:00,266.46,267.1,266.27,266.86,28494.0,266.46,267.1,266.27,266.86,28494.0
2024-07-31 14:30:00,267.0,267.8,266.91,267.72,37840.0,267.0,267.8,266.91,267.72,37840.0
2024-07-31 14:40:00,267.8,269.34,267.8,269.25,53107.0,267.8,269.34,267.8,269.25,53107.0
2024-07-31 14:50:00,269.23,269.52,268.83,269.27,82666.0,269.23,269.52,268.83,269.27,82666.0
2024-07-31 15:00:00,269.29,269.43,267.9,268.42,46139.0,269.29,269.43,267.9,268.42,46139.0
2024-07-31 15:10:00,268.39,268.81,267.89,268.05,49112.0,268.39,268.81,267.89,268.05,49112.0
2024-07-31 15:20:00,268.05,269.0,267.15,267.59,85171.0,268.05,269.0,267.15,267.59,85171.0
2024-07-31 15:30:00,267.48,268.51,267.12,268.51,60914.0,267.48,268.51,267.12,268.51,60914.0
2024-07-31 15:40:00,268.5,269.23,267.36,267.66,95973.0,268.5,269.23,267.36,267.66,95973.0
2024-07-31 15:50:00,267.55,268.41,266.31,267.64,336442.0,267.55,268.41,266.31,267.64,336442.0
2024-08-01 09:30:00,266.24,269.58,265.43,269.58,90044.0,266.24,269.58,265.43,269.58,90044.0
2024-08-01 09:40:00,269.32,270.64,268.26,270.15,33159.0,269.32,270.64,268.26,270.15,33159.0
2024-08-01 09:50:00,270.05,270.49,268.77,269.82,64252.0,270.05,270.49,268.77,269.82,64252.0
2024-08-01 10:00:00,269.69,270.93,267.6,267.61,47831.0,269.69,270.93,267.6,267.61,47831.0
2024-08-01 10:10:00,267.28,267.94,266.25,266.5,45506.0,267.28,267.94,266.25,266.5,45506.0
2024-08-01 10:20:00,266.6,266.65,265.63,265.73,26069.0,266.6,266.65,265.63,265.73,26069.0
2024-08-01 10:30:00,265.34,266.74,265.34,266.54,20128.0,265.34,266.74,265.34,266.54,20128.0
2024-08-01 10:40:00,266.52,267.18,265.88,266.0,84250.0,266.52,267.18,265.88,266.0,84250.0
2024-08-01 10:50:00,266.16,266.89,266.14,266.16,41375.0,266.16,266.89,266.14,266.16,41375.0
2024-08-01 11:00:00,266.15,266.48,264.48,264.68,61136.0,266.15,266.48,264.48,264.68,61136.0
2024-08-01 11:10:00,264.68,265.56,264.53,265.25,26341.0,264.68,265.56,264.53,265.25,26341.0
2024-08-01 11:20:00,265.24,265.7,264.79,264.85,66671.0,265.24,265.7,264.79,264.85,66671.0
2024-08-01 11:30:00,264.83,264.94,263.15,263.33,42274.0,264.83,264.94,263.15,263.33,42274.0
2024-08-01 11:40:00,263.27,263.85,262.43,263.85,38861.0,263.27,263.85,262.43,263.85,38861.0
2024-08-01 11:50:00,263.77,264.55,263.26,263.97,66091.0,263.77,264.55,263.26,263.97,66091.0
2024-08-01 12:00:00,263.76,264.89,263.71,264.24,22698.0,263.76,264.89,263.71,264.24,22698.0
2024-08-01 12:10:00,264.28,264.28,262.35,262.63,39659.0,264.28,264.28,262.35,262.63,39659.0
2024-08-01 12:20:00,262.78,263.02,261.93,262.44,23364.0,262.78,263.02,261.93,262.44,23364.0
2024-08-01 12:30:00,262.31,262.95,262.19,262.51,31892.0,262.31,262.95,262.19,262.51,31892.0
2024-08-01 12:40:00,262.5,262.93,262.15,262.93,43075.0,262.5,262.93,262.15,262.93,43075.0
2024-08-01 12:50:00,262.76,262.76,261.48,262.32,31115.0,262.76,262.76,261.48,262.32,31115.0
2024-08-01 13:00:00,262.32,262.55,261.52,261.86,51283.0,262.32,262.55,261.52,261.86,51283.0
2024-08-01 13:10:00,261.67,261.89,261.05,261.18,25112.0,261.67,261.89,261.05,261.18,25112.0
2024-08-01 13:20:00,261.16,261.9,260.7,261.6,38700.0,261.16,261.9,260.7,261.6,38700.0
2024-08-01 13:30:00,261.6,261.6,259.74,259.78,29872.0,261.6,261.6,259.74,259.78,29872.0
2024-08-01 13:40:00,259.8,260.19,259.1,259.1,25393.0,259.8,260.19,259.1,259.1,25393.0
2024-08-01 13:50:00,259.19,261.12,258.9,261.12,20554.0,259.19,261.12,258.9,261.12,20554.0
2024-08-01 14:00:00,260.99,261.13,260.2,260.54,20467.0,260.99,261.13,260.2,260.54,20467.0
2024-08-01 14:10:00,260.69,260.9,259.73,259.8,19292.0,260.69,260.9,259.73,259.8,19292.0
2024-08-01 14:20:00,259.93,260.28,259.4,259.5,12740.0,259.93,260.28,259.4,259.5,12740.0
2024-08-01 14:30:00,259.62,259.83,259.1,259.79,14662.0,259.62,259.83,259.1,259.79,14662.0
2024-08-01 14:40:00,259.83,260.23,259.05,259.05,16662.0,259.83,260.23,259.05,259.05,16662.0
2024-08-01 14:50:00,259.17,259.89,259.17,259.5,14975.0,259.17,259.89,259.17,259.5,14975.0
2024-08-01 15:00:00,259.54,260.15,259.13,259.57,22766.0,259.54,260.15,259.13,259.57,22766.0
2024-08-01 15:10:00,259.55,260.09,259.4,260.03,31061.0,259.55,260.09,259.4,260.03,31061.0
2024-08-01 15:20:00,260.18,260.78,259.78,260.78,29603.0,260.18,260.78,259.78,260.78,29603.0
2024-08-01 15:30:00,260.83,261.32,260.32,261.32,45746.0,260.83,261.32,260.32,261.32,45746.0
2024-08-01 15:40:00,261.34,261.55,260.26,261.38,53420.0,261.34,261.55,260.26,261.38,53420.0
2024-08-01 15:50:00,261.47,262.15,260.01,260.76,224290.0,261.47,262.15,260.01,260.76,224290.0
2024-08-02 09:30:00,253.31,257.0,246.13,250.74,192177.0,253.31,257.0,246.13,250.74,192177.0
2024-08-02 09:40:00,250.97,252.19,246.48,248.02,109763.0,250.97,252.19,246.48,248.02,109763.0
2024-08-02 09:50:00,248.0,249.19,245.84,248.42,97725.0,248.0,249.19,245.84,248.42,97725.0
2024-08-02 10:00:00,248.08,248.45,244.4,245.23,101336.0,248.08,248.45,244.4,245.23,101336.0
2024-08-02 10:10:00,245.05,245.07,243.12,243.58,204276.0,245.05,245.07,243.12,243.58,204276.0
2024-08-02 10:20:00,243.59,246.31,243.4,245.16,68215.0,243.59,246.31,243.4,245.16,68215.0
2024-08-02 10:30:00,245.05,245.72,243.12,243.14,90385.0,245.05,245.72,243.12,243.14,90385.0
2024-08-02 10:40:00,243.28,245.68,243.21,245.4,74823.0,243.28,245.68,243.21,245.4,74823.0
2024-08-02 10:50:00,245.59,245.68,243.48,243.71,62367.0,245.59,245.68,243.48,243.71,62367.0
2024-08-02 11:00:00,243.74,244.24,243.19,243.94,99013.0,243.74,244.24,243.19,243.94,99013.0
2024-08-02 11:10:00,243.81,244.81,243.74,243.95,46875.0,243.81,244.81,243.74,243.95,46875.0
2024-08-02 11:20:00,243.95,244.7,243.23,244.51,38757.0,243.95,244.7,243.23,244.51,38757.0
2024-08-02 11:30:00,244.37,245.63,244.32,245.63,58524.0,244.37,245.63,244.32,245.63,58524.0
2024-08-02 11:40:00,245.48,247.33,245.48,246.22,39488.0,245.48,247.33,245.48,246.22,39488.0
2024-08-02 11:50:00,246.34,246.6,245.1,245.38,80326.0,246.34,246.6,245.1,245.38,80326.0
2024-08-02 12:00:00,245.41,245.67,244.18,244.6,19298.0,245.41,245.67,244.18,244.6,19298.0
2024-08-02 12:10:00,244.52,244.61,243.33,244.0,223584.0,244.52,244.61,243.33,244.0,223584.0
2024-08-02 12:20:00,244.07,245.48,244.0,244.71,53610.0,244.07,245.48,244.0,244.71,53610.0
2024-08-02 12:30:00,244.71,244.71,243.26,243.56,48330.0,244.71,244.71,243.26,243.56,48330.0
2024-08-02 12:40:00,243.61,244.35,243.1,243.27,29708.0,243.61,244.35,243.1,243.27,29708.0
2024-08-02 12:50:00,243.13,243.25,242.21,242.6,27914.0,243.13,243.25,242.21,242.6,27914.0
2024-08-02 13:00:00,242.73,243.19,242.32,243.06,27748.0,242.73,243.19,242.32,243.06,27748.0
2024-08-02 13:10:00,243.25,243.62,242.49,242.65,29466.0,243.25,243.62,242.49,242.65,29466.0
2024-08-02 13:20:00,242.7,242.7,241.65,241.72,32512.0,242.7,242.7,241.65,241.72,32512.0
2024-08-02 13:30:00,241.64,243.59,241.45,243.59,119023.0,241.64,243.59,241.45,243.59,119023.0
2024-08-02 13:40:00,243.17,244.49,242.91,243.68,58874.0,243.17,244.49,242.91,243.68,58874.0
2024-08-02 13:50:00,243.5,244.38,243.5,244.1,103370.0,243.5,244.38,243.5,244.1,103370.0
2024-08-02 14:00:00,244.05,244.7,243.75,244.67,46030.0,244.05,244.7,243.75,244.67,46030.0
2024-08-02 14:10:00,244.65,245.29,244.64,245.12,46166.0,244.65,245.29,244.64,245.12,46166.0
2024-08-02 14:20:00,245.12,247.94,245.12,247.83,55087.0,245.12,247.94,245.12,247.83,55087.0
2024-08-02 14:30:00,247.83,249.34,247.73,248.0,43778.0,247.83,249.34,247.73,248.0,43778.0
2024-08-02 14:40:00,248.18,248.65,247.78,247.81,45467.0,248.18,248.65,247.78,247.81,45467.0
2024-08-02 14:50:00,247.81,248.72,247.76,248.04,35161.0,247.81,248.72,247.76,248.04,35161.0
2024-08-02 15:00:00,248.12,248.87,247.77,248.44,51682.0,248.12,248.87,247.77,248.44,51682.0
2024-08-02 15:10:00,248.38,249.72,248.23,249.46,74009.0,248.38,249.72,248.23,249.46,74009.0
2024-08-02 15:20:00,249.46,250.67,249.23,250.43,62216.0,249.46,250.67,249.23,250.43,62216.0
2024-08-02 15:30:00,250.43,250.72,249.34,249.36,90559.0,250.43,250.72,249.34,249.36,90559.0
2024-08-02 15:40:00,249.23,249.54,248.49,248.74,80174.0,249.23,249.54,248.49,248.74,80174.0
2024-08-02 15:50:00,248.69,250.29,247.87,249.63,228954.0,248.69,250.29,247.87,249.63,228954.0
2024-08-05 09:30:00,248.4,250.0,242.42,245.56,278762.0,248.4,250.0,242.42,245.56,278762.0
2024-08-05 09:40:00,245.54,248.06,242.57,247.19,133038.0,245.54,248.06,242.57,247.19,133038.0
2024-08-05 09:50:00,246.75,248.38,242.85,242.85,80320.0,246.75,248.38,242.85,242.85,80320.0
2024-08-05 10:00:00,242.63,246.16,242.42,242.69,104526.0,242.63,246.16,242.42,242.69,104526.0
2024-08-05 10:10:00,242.63,244.65,241.78,243.9,68482.0,242.63,244.65,241.78,243.9,68482.0
2024-08-05 10:20:00,243.9,244.21,241.29,241.43,63617.0,243.9,244.21,241.29,241.43,63617.0
2024-08-05 10:30:00,241.63,245.88,241.46,245.75,80293.0,241.63,245.88,241.46,245.75,80293.0
2024-08-05 10:40:00,245.55,246.06,243.49,243.54,60219.0,245.55,246.06,243.49,243.54,60219.0
2024-08-05 10:50:00,243.54,244.92,242.56,242.61,64112.0,243.54,244.92,242.56,242.61,64112.0
2024-08-05 11:00:00,242.81,247.62,241.96,247.55,53260.0,242.81,247.62,241.96,247.55,53260.0
2024-08-05 11:10:00,247.49,250.68,246.95,249.6,58982.0,247.49,250.68,246.95,249.6,58982.0
2024-08-05 11:20:00,249.65,250.03,247.48,247.48,124413.0,249.65,250.03,247.48,247.48,124413.0
2024-08-05 11:30:00,247.36,247.98,246.31,246.87,50171.0,247.36,247.98,246.31,246.87,50171.0
2024-08-05 11:40:00,246.84,246.85,245.17,246.31,84514.0,246.84,246.85,245.17,246.31,84514.0
2024-08-05 11:50:00,246.11,247.38,245.55,247.18,43235.0,246.11,247.38,245.55,247.18,43235.0
2024-08-05 12:00:00,247.18,247.91,246.69,247.52,31193.0,247.18,247.91,246.69,247.52,31193.0
2024-08-05 12:10:00,247.1,248.51,247.02,248.51,27431.0,247.1,248.51,247.02,248.51,27431.0
2024-08-05 12:20:00,248.51,250.0,247.69,249.83,28570.0,248.51,250.0,247.69,249.83,28570.0
2024-08-05 12:30:00,249.84,249.84,246.76,246.76,35255.0,249.84,249.84,246.76,246.76,35255.0
2024-08-05 12:40:00,246.86,247.5,245.44,245.72,32261.0,246.86,247.5,245.44,245.72,32261.0
2024-08-05 12:50:00,245.56,245.56,243.99,244.2,27029.0,245.56,245.56,243.99,244.2,27029.0
2024-08-05 13:00:00,244.36,244.8,243.71,244.41,44976.0,244.36,244.8,243.71,244.41,44976.0
2024-08-05 13:10:00,244.21,245.71,243.9,245.52,37754.0,244.21,245.71,243.9,245.52,37754.0
2024-08-05 13:20:00,245.52,246.3,245.16,245.4,26947.0,245.52,246.3,245.16,245.4,26947.0
2024-08-05 13:30:00,245.71,246.08,245.14,245.45,54867.0,245.71,246.08,245.14,245.45,54867.0
2024-08-05 13:40:00,245.62,246.06,245.27,245.47,32325.0,245.62,246.06,245.27,245.47,32325.0
2024-08-05 13:50:00,245.29,245.93,245.0,245.3,27619.0,245.29,245.93,245.0,245.3,27619.0
2024-08-05 14:00:00,245.06,245.36,244.18,245.22,40817.0,245.06,245.36,244.18,245.22,40817.0
2024-08-05 14:10:00,244.96,245.48,244.19,244.88,18182.0,244.96,245.48,244.19,244.88,18182.0
2024-08-05 14:20:00,245.06,245.48,244.65,245.48,20098.0,245.06,245.48,244.65,245.48,20098.0
2024-08-05 14:30:00,245.28,246.3,244.99,245.81,70171.0,245.28,246.3,244.99,245.81,70171.0
2024-08-05 14:40:00,245.79,245.79,244.54,244.7,30164.0,245.79,245.79,244.54,244.7,30164.0
2024-08-05 14:50:00,244.69,246.1,244.69,245.06,22150.0,244.69,246.1,244.69,245.06,22150.0
2024-08-05 15:00:00,245.22,246.76,244.96,245.18,57086.0,245.22,246.76,244.96,245.18,57086.0
2024-08-05 15:10:00,245.18,245.77,245.0,245.53,41383.0,245.18,245.77,245.0,245.53,41383.0
2024-08-05 15:20:00,245.69,246.87,245.69,246.57,37072.0,245.69,246.87,245.69,246.57,37072.0
2024-08-05 15:30:00,246.45,246.79,245.65,246.19,61910.0,246.45,246.79,245.65,246.19,61910.0
2024-08-05 15:40:00,246.09,246.18,244.88,245.25,64301.0,246.09,246.18,244.88,245.25,64301.0
2024-08-05 15:50:00,245.17,246.99,244.96,246.85,268473.0,245.17,246.99,244.96,246.85,268473.0
2024-08-06 09:30:00,259.44,260.42,255.54,256.45,171588.0,259.44,260.42,255.54,256.45,171588.0
2024-08-06 09:40:00,256.58,256.76,252.61,254.68,72259.0,256.58,256.76,252.61,254.68,72259.0
2024-08-06 09:50:00,254.18,256.64,253.63,255.28,52507.0,254.18,256.64,253.63,255.28,52507.0
2024-08-06 10:00:00,255.2,256.16,254.27,256.16,69538.0,255.2,256.16,254.27,256.16,69538.0
2024-08-06 10:10:00,256.0,256.09,253.45,255.11,53145.0,256.0,256.09,253.45,255.11,53145.0
2024-08-06 10:20:00,255.1,255.78,254.61,254.72,79404.0,255.1,255.78,254.61,254.72,79404.0
2024-08-06 10:30:00,254.82,257.3,254.14,256.15,68218.0,254.82,257.3,254.14,256.15,68218.0
2024-08-06 10:40:00,256.3,257.96,255.93,257.78,30892.0,256.3,257.96,255.93,257.78,30892.0
2024-08-06 10:50:00,257.78,258.21,256.43,256.98,38225.0,257.78,258.21,256.43,256.98,38225.0
2024-08-06 11:00:00,257.13,258.41,257.13,257.53,43803.0,257.13,258.41,257.13,257.53,43803.0
2024-08-06 11:10:00,257.32,257.32,255.52,256.14,36906.0,257.32,257.32,255.52,256.14,36906.0
2024-08-06 11:20:00,256.09,257.15,255.92,256.13,31748.0,256.09,257.15,255.92,256.13,31748.0
2024-08-06 11:30:00,256.13,257.09,255.91,256.78,23701.0,256.13,257.09,255.91,256.78,23701.0
2024-08-06 11:40:00,256.78,258.09,256.47,258.03,25399.0,256.78,258.09,256.47,258.03,25399.0
2024-08-06 11:50:00,258.09,258.71,257.97,258.36,26333.0,258.09,258.71,257.97,258.36,26333.0
2024-08-06 12:00:00,258.4,258.85,257.96,258.1,26880.0,258.4,258.85,257.96,258.1,26880.0
2024-08-06 12:10:00,257.98,258.71,257.84,258.53,26703.0,257.98,258.71,257.84,258.53,26703.0
2024-08-06 12:20:00,258.54,258.55,257.66,257.68,23747.0,258.54,258.55,257.66,257.68,23747.0
2024-08-06 12:30:00,257.64,258.44,257.4,258.44,22725.0,257.64,258.44,257.4,258.44,22725.0
2024-08-06 12:40:00,258.3,259.15,258.3,259.04,28682.0,258.3,259.15,258.3,259.04,28682.0
2024-08-06 12:50:00,258.95,261.34,258.77,261.13,69282.0,258.95,261.34,258.77,261.13,69282.0
2024-08-06 13:00:00,261.15,261.29,260.25,260.65,58617.0,261.15,261.29,260.25,260.65,58617.0
2024-08-06 13:10:00,260.57,261.41,260.19,261.41,93922.0,260.57,261.41,260.19,261.41,93922.0
2024-08-06 13:20:00,261.47,262.39,261.39,262.17,58517.0,261.47,262.39,261.39,262.17,58517.0
2024-08-06 13:30:00,262.17,263.14,262.16,263.13,91258.0,262.17,263.14,262.16,263.13,91258.0
2024-08-06 13:40:00,263.17,263.43,261.98,262.64,62854.0,263.17,263.43,261.98,262.64,62854.0
2024-08-06 13:50:00,262.7,262.88,262.13,262.59,40234.0,262.7,262.88,262.13,262.59,40234.0
2024-08-06 14:00:00,262.48,262.82,261.71,262.82,54573.0,262.48,262.82,261.71,262.82,54573.0
2024-08-06 14:10:00,262.78,263.47,262.78,263.37,51244.0,262.78,263.47,262.78,263.37,51244.0
2024-08-06 14:20:00,263.44,264.06,263.32,263.75,86617.0,263.44,264.06,263.32,263.75,86617.0
2024-08-06 14:30:00,263.63,264.16,262.66,263.91,72275.0,263.63,264.16,262.66,263.91,72275.0
2024-08-06 14:40:00,263.91,264.71,263.24,264.56,68860.0,263.91,264.71,263.24,264.56,68860.0
2024-08-06 14:50:00,264.56,265.04,262.85,263.04,70451.0,264.56,265.04,262.85,263.04,70451.0
2024-08-06 15:00:00,262.86,263.05,260.79,261.59,100831.0,262.86,263.05,260.79,261.59,100831.0
2024-08-06 15:10:00,261.52,262.67,261.51,262.44,65913.0,261.52,262.67,261.51,262.44,65913.0
2024-08-06 15:20:00,262.5,264.58,262.48,263.65,117675.0,262.5,264.58,262.48,263.65,117675.0
2024-08-06 15:30:00,263.68,264.05,263.09,263.13,56479.0,263.68,264.05,263.09,263.13,56479.0
2024-08-06 15:40:00,263.11,263.33,262.2,262.56,85708.0,263.11,263.33,262.2,262.56,85708.0
2024-08-06 15:50:00,262.48,262.67,259.72,259.81,343667.0,262.48,262.67,259.72,259.81,343667.0
2024-08-07 09:30:00,268.82,271.0,266.06,266.06,131401.0,268.82,271.0,266.06,266.06,131401.0
2024-08-07 09:40:00,266.34,266.78,264.04,265.25,55806.0,266.34,266.78,264.04,265.25,55806.0
2024-08-07 09:50:00,265.52,265.78,262.67,264.18,50586.0,265.52,265.78,262.67,264.18,50586.0
2024-08-07 10:00:00,264.54,264.6,261.98,263.04,42997.0,264.54,264.6,261.98,263.04,42997.0
2024-08-07 10:10:00,263.15,263.87,261.09,261.3,49912.0,263.15,263.87,261.09,261.3,49912.0
2024-08-07 10:20:00,261.51,261.84,259.43,260.21,19461.0,261.51,261.84,259.43,260.21,19461.0
2024-08-07 10:30:00,260.0,260.8,259.55,260.47,27495.0,260.0,260.8,259.55,260.47,27495.0
2024-08-07 10:40:00,260.23,261.71,260.06,261.49,50393.0,260.23,261.71,260.06,261.49,50393.0
2024-08-07 10:50:00,261.4,262.16,261.32,262.02,16761.0,261.4,262.16,261.32,262.02,16761.0
2024-08-07 11:00:00,262.15,262.4,261.73,261.97,38472.0,262.15,262.4,261.73,261.97,38472.0
2024-08-07 11:10:00,262.09,262.64,261.2,261.55,86146.0,262.09,262.64,261.2,261.55,86146.0
2024-08-07 11:20:00,261.51,261.84,260.8,261.46,73906.0,261.51,261.84,260.8,261.46,73906.0
2024-08-07 11:30:00,261.36,261.61,260.63,260.99,47065.0,261.36,261.61,260.63,260.99,47065.0
2024-08-07 11:40:00,260.99,260.99,259.42,259.66,41475.0,260.99,260.99,259.42,259.66,41475.0
2024-08-07 11:50:00,259.5,259.71,258.42,259.26,28713.0,259.5,259.71,258.42,259.26,28713.0
2024-08-07 12:00:00,259.37,259.4,257.35,257.93,17021.0,259.37,259.4,257.35,257.93,17021.0
2024-08-07 12:10:00,257.93,258.31,257.2,257.45,26211.0,257.93,258.31,257.2,257.45,26211.0
2024-08-07 12:20:00,257.4,258.19,257.35,257.69,33912.0,257.4,258.19,257.35,257.69,33912.0
2024-08-07 12:30:00,257.82,259.0,257.45,258.42,25247.0,257.82,259.0,257.45,258.42,25247.0
2024-08-07 12:40:00,258.47,258.47,257.2,257.4,16134.0,258.47,258.47,257.2,257.4,16134.0
2024-08-07 12:50:00,257.42,258.38,256.97,257.99,21082.0,257.42,258.38,256.97,257.99,21082.0
2024-08-07 13:00:00,257.98,258.2,256.64,256.64,21935.0,257.98,258.2,256.64,256.64,21935.0
2024-08-07 13:10:00,256.64,256.64,255.46,255.61,25894.0,256.64,256.64,255.46,255.61,25894.0
2024-08-07 13:20:00,255.86,256.28,254.86,254.93,23748.0,255.86,256.28,254.86,254.93,23748.0
2024-08-07 13:30:00,254.96,255.53,254.61,254.99,17964.0,254.96,255.53,254.61,254.99,17964.0
2024-08-07 13:40:00,254.86,254.99,252.8,253.36,28322.0,254.86,254.99,252.8,253.36,28322.0
2024-08-07 13:50:00,253.26,253.28,252.33,252.52,33996.0,253.26,253.28,252.33,252.52,33996.0
2024-08-07 14:00:00,252.69,252.83,251.83,251.83,15666.0,252.69,252.83,251.83,251.83,15666.0
2024-08-07 14:10:00,251.94,252.04,251.08,251.51,13748.0,251.94,252.04,251.08,251.51,13748.0
2024-08-07 14:20:00,251.71,253.15,251.47,252.95,12262.0,251.71,253.15,251.47,252.95,12262.0
2024-08-07 14:30:00,252.66,252.81,251.6,252.14,23722.0,252.66,252.81,251.6,252.14,23722.0
2024-08-07 14:40:00,251.99,252.33,250.38,251.04,18295.0,251.99,252.33,250.38,251.04,18295.0
2024-08-07 14:50:00,251.12,251.93,250.75,251.5,15321.0,251.12,251.93,250.75,251.5,15321.0
2024-08-07 15:00:00,251.62,252.97,251.3,252.46,19679.0,251.62,252.97,251.3,252.46,19679.0
2024-08-07 15:10:00,252.33,252.59,251.51,252.48,28452.0,252.33,252.59,251.51,252.48,28452.0
2024-08-07 15:20:00,252.49,252.86,251.49,251.84,17721.0,252.49,252.86,251.49,251.84,17721.0
2024-08-07 15:30:00,251.7,252.56,251.49,252.17,25413.0,251.7,252.56,251.49,252.17,25413.0
2024-08-07 15:40:00,252.14,252.15,251.53,251.96,31095.0,252.14,252.15,251.53,251.96,31095.0
2024-08-07 15:50:00,251.88,252.0,250.06,250.29,105278.0,251.88,252.0,250.06,250.29,105278.0
2024-08-08 09:30:00,257.75,263.91,256.21,259.08,135844.0,257.75,263.91,256.21,259.08,135844.0
2024-08-08 09:40:00,258.96,260.0,256.63,256.92,47852.0,258.96,260.0,256.63,256.92,47852.0
2024-08-08 09:50:00,256.94,260.0,256.0,260.0,31762.0,256.94,260.0,256.0,260.0,31762.0
2024-08-08 10:00:00,259.76,261.45,259.35,261.22,59442.0,259.76,261.45,259.35,261.22,59442.0
2024-08-08 10:10:00,261.22,263.44,260.84,262.64,54739.0,261.22,263.44,260.84,262.64,54739.0
2024-08-08 10:20:00,262.66,263.8,262.07,263.8,25453.0,262.66,263.8,262.07,263.8,25453.0
2024-08-08 10:30:00,263.82,264.71,263.44,264.35,31105.0,263.82,264.71,263.44,264.35,31105.0
2024-08-08 10:40:00,264.37,264.92,263.64,264.75,34056.0,264.37,264.92,263.64,264.75,34056.0
2024-08-08 10:50:00,264.81,265.3,264.28,264.65,29958.0,264.81,265.3,264.28,264.65,29958.0
2024-08-08 11:00:00,264.48,264.48,263.65,264.31,37500.0,264.48,264.48,263.65,264.31,37500.0
2024-08-08 11:10:00,264.33,264.33,262.74,263.63,36019.0,264.33,264.33,262.74,263.63,36019.0
2024-08-08 11:20:00,263.65,264.64,263.63,263.9,37805.0,263.65,264.64,263.63,263.9,37805.0
2024-08-08 11:30:00,263.86,264.41,263.78,264.18,20332.0,263.86,264.41,263.78,264.18,20332.0
2024-08-08 11:40:00,264.18,264.26,263.33,263.33,16543.0,264.18,264.26,263.33,263.33,16543.0
2024-08-08 11:50:00,263.36,265.06,263.36,264.9,14005.0,263.36,265.06,263.36,264.9,14005.0
2024-08-08 12:00:00,264.79,265.44,264.49,264.9,26936.0,264.79,265.44,264.49,264.9,26936.0
2024-08-08 12:10:00,265.01,265.01,264.52,264.84,21057.0,265.01,265.01,264.52,264.84,21057.0
2024-08-08 12:20:00,264.9,265.2,264.45,264.45,24965.0,264.9,265.2,264.45,264.45,24965.0
2024-08-08 12:30:00,264.45,264.45,263.34,263.34,30046.0,264.45,264.45,263.34,263.34,30046.0
2024-08-08 12:40:00,263.44,263.63,262.93,263.4,12546.0,263.44,263.63,262.93,263.4,12546.0
2024-08-08 12:50:00,263.29,263.56,262.72,262.94,18685.0,263.29,263.56,262.72,262.94,18685.0
2024-08-08 13:00:00,262.93,263.3,262.31,263.2,16322.0,262.93,263.3,262.31,263.2,16322.0
2024-08-08 13:10:00,263.23,264.21,263.19,264.14,14806.0,263.23,264.21,263.19,264.14,14806.0
2024-08-08 13:20:00,263.91,266.14,263.91,265.95,33673.0,263.91,266.14,263.91,265.95,33673.0
2024-08-08 13:30:00,266.01,266.55,266.0,266.55,36598.0,266.01,266.55,266.0,266.55,36598.0
2024-08-08 13:40:00,266.56,267.28,266.15,266.95,29513.0,266.56,267.28,266.15,266.95,29513.0
2024-08-08 13:50:00,267.06,267.41,266.78,267.15,37983.0,267.06,267.41,266.78,267.15,37983.0
2024-08-08 14:00:00,267.22,267.94,267.05,267.31,30005.0,267.22,267.94,267.05,267.31,30005.0
2024-08-08 14:10:00,267.3,267.71,267.3,267.59,27431.0,267.3,267.71,267.3,267.59,27431.0
2024-08-08 14:20:00,267.59,268.11,267.21,267.25,69063.0,267.59,268.11,267.21,267.25,69063.0
2024-08-08 14:30:00,267.25,267.75,267.19,267.46,55419.0,267.25,267.75,267.19,267.46,55419.0
2024-08-08 14:40:00,267.19,267.77,266.78,267.72,33466.0,267.19,267.77,266.78,267.72,33466.0
2024-08-08 14:50:00,267.77,268.23,267.63,267.79,16753.0,267.77,268.23,267.63,267.79,16753.0
2024-08-08 15:00:00,267.68,267.82,266.68,267.46,33261.0,267.68,267.82,266.68,267.46,33261.0
2024-08-08 15:10:00,267.47,267.96,267.28,267.46,41478.0,267.47,267.96,267.28,267.46,41478.0
2024-08-08 15:20:00,267.46,268.2,267.14,267.17,64924.0,267.46,268.2,267.14,267.17,64924.0
2024-08-08 15:30:00,267.1,267.55,266.71,267.4,63743.0,267.1,267.55,266.71,267.4,63743.0
2024-08-08 15:40:00,267.42,268.66,267.16,267.16,51503.0,267.42,268.66,267.16,267.16,51503.0
2024-08-08 15:50:00,267.73,269.16,267.47,268.68,221774.0,267.73,269.16,267.47,268.68,221774.0
2024-08-09 09:30:00,267.0,270.5,267.0,270.27,61347.0,267.0,270.5,267.0,270.27,61347.0
2024-08-09 09:40:00,270.04,270.51,267.62,267.81,29212.0,270.04,270.51,267.62,267.81,29212.0
2024-08-09 09:50:00,267.98,268.46,266.78,267.04,20516.0,267.98,268.46,266.78,267.04,20516.0
2024-08-09 10:00:00,266.9,268.18,266.46,267.49,29111.0,266.9,268.18,266.46,267.49,29111.0
2024-08-09 10:10:00,267.36,268.63,267.22,267.38,15118.0,267.36,268.63,267.22,267.38,15118.0
2024-08-09 10:20:00,267.28,267.78,266.98,267.17,32875.0,267.28,267.78,266.98,267.17,32875.0
2024-08-09 10:30:00,266.96,267.27,265.66,266.07,17307.0,266.96,267.27,265.66,266.07,17307.0
2024-08-09 10:40:00,266.18,267.42,265.78,267.42,11913.0,266.18,267.42,265.78,267.42,11913.0
2024-08-09 10:50:00,267.52,268.64,267.46,268.0,12006.0,267.52,268.64,267.46,268.0,12006.0
2024-08-09 11:00:00,268.19,269.24,268.01,268.84,17061.0,268.19,269.24,268.01,268.84,17061.0
2024-08-09 11:10:00,268.85,269.47,268.59,269.34,37298.0,268.85,269.47,268.59,269.34,37298.0
2024-08-09 11:20:00,269.35,269.82,268.78,268.79,24929.0,269.35,269.82,268.78,268.79,24929.0
2024-08-09 11:30:00,268.45,268.59,267.75,268.01,20076.0,268.45,268.59,267.75,268.01,20076.0
2024-08-09 11:40:00,268.03,268.61,267.86,268.13,14097.0,268.03,268.61,267.86,268.13,14097.0
2024-08-09 11:50:00,267.85,268.53,266.99,267.11,5447.0,267.85,268.53,266.99,267.11,5447.0
2024-08-09 12:00:00,267.11,267.2,266.53,266.56,7261.0,267.11,267.2,266.53,266.56,7261.0
2024-08-09 12:10:00,266.47,266.49,265.99,266.43,9069.0,266.47,266.49,265.99,266.43,9069.0
2024-08-09 12:20:00,266.48,267.21,266.41,266.9,4881.0,266.48,267.21,266.41,266.9,4881.0
2024-08-09 12:30:00,267.14,267.72,267.1,267.66,26971.0,267.14,267.72,267.1,267.66,26971.0
2024-08-09 12:40:00,267.7,267.7,267.19,267.55,6940.0,267.7,267.7,267.19,267.55,6940.0
2024-08-09 12:50:00,267.57,268.26,267.57,268.18,13607.0,267.57,268.26,267.57,268.18,13607.0
2024-08-09 13:00:00,268.29,268.82,268.18,268.78,22307.0,268.29,268.82,268.18,268.78,22307.0
2024-08-09 13:10:00,268.89,270.43,268.89,270.38,11832.0,268.89,270.43,268.89,270.38,11832.0
2024-08-09 13:20:00,270.41,270.5,269.82,270.38,14612.0,270.41,270.5,269.82,270.38,14612.0
2024-08-09 13:30:00,270.54,270.97,270.36,270.77,15191.0,270.54,270.97,270.36,270.77,15191.0
2024-08-09 13:40:00,270.75,270.85,270.23,270.41,20655.0,270.75,270.85,270.23,270.41,20655.0
2024-08-09 13:50:00,270.47,270.78,270.22,270.4,32350.0,270.47,270.78,270.22,270.4,32350.0
2024-08-09 14:00:00,270.46,270.62,270.0,270.19,19552.0,270.46,270.62,270.0,270.19,19552.0
2024-08-09 14:10:00,270.07,270.09,268.87,269.03,6706.0,270.07,270.09,268.87,269.03,6706.0
2024-08-09 14:20:00,269.05,269.48,268.81,269.13,9691.0,269.05,269.48,268.81,269.13,9691.0
2024-08-09 14:30:00,268.97,269.28,268.86,269.2,15147.0,268.97,269.28,268.86,269.2,15147.0
2024-08-09 14:40:00,269.23,269.6,269.12,269.33,8115.0,269.23,269.6,269.12,269.33,8115.0
2024-08-09 14:50:00,269.26,269.68,268.93,269.53,23957.0,269.26,269.68,268.93,269.53,23957.0
2024-08-09 15:00:00,269.75,270.07,269.45,270.07,15709.0,269.75,270.07,269.45,270.07,15709.0
2024-08-09 15:10:00,270.12,270.67,270.12,270.55,18627.0,270.12,270.67,270.12,270.55,18627.0
2024-08-09 15:20:00,270.6,270.93,270.31,270.74,43321.0,270.6,270.93,270.31,270.74,43321.0
2024-08-09 15:30:00,270.75,271.09,269.73,269.81,31058.0,270.75,271.09,269.73,269.81,31058.0
2024-08-09 15:40:00,269.96,270.31,269.66,269.97,25901.0,269.96,270.31,269.66,269.97,25901.0
2024-08-09 15:50:00,269.91,270.5,269.5,270.26,176648.0,269.91,270.5,269.5,270.26,176648.0
2024-08-12 09:30:00,268.9,269.52,266.35,266.84,42595.0,268.9,269.52,266.35,266.84,42595.0
2024-08-12 09:40:00,266.58,267.23,264.1,264.73,23724.0,266.58,267.23,264.1,264.73,23724.0
2024-08-12 09:50:00,264.89,266.18,264.21,264.57,19883.0,264.89,266.18,264.21,264.57,19883.0
2024-08-12 10:00:00,264.47,266.32,263.42,266.22,46619.0,264.47,266.32,263.42,266.22,46619.0
2024-08-12 10:10:00,266.22,267.11,266.06,266.7,34170.0,266.22,267.11,266.06,266.7,34170.0
2024-08-12 10:20:00,266.79,268.0,266.77,267.03,20432.0,266.79,268.0,266.77,267.03,20432.0
2024-08-12 10:30:00,267.22,268.06,266.85,268.06,20075.0,267.22,268.06,266.85,268.06,20075.0
2024-08-12 10:40:00,268.1,268.88,267.9,268.67,13391.0,268.1,268.88,267.9,268.67,13391.0
2024-08-12 10:50:00,268.47,268.47,267.87,268.05,6180.0,268.47,268.47,267.87,268.05,6180.0
2024-08-12 11:00:00,268.05,268.75,267.48,267.63,11205.0,268.05,268.75,267.48,267.63,11205.0
2024-08-12 11:10:00,267.68,268.17,267.48,267.85,25655.0,267.68,268.17,267.48,267.85,25655.0
2024-08-12 11:20:00,267.79,268.02,265.42,266.06,25231.0,267.79,268.02,265.42,266.06,25231.0
2024-08-12 11:30:00,266.05,266.72,265.78,266.24,20254.0,266.05,266.72,265.78,266.24,20254.0
2024-08-12 11:40:00,265.99,266.72,265.99,266.5,11689.0,265.99,266.72,265.99,266.5,11689.0
2024-08-12 11:50:00,266.47,267.65,266.41,267.57,11995.0,266.47,267.65,266.41,267.57,11995.0
2024-08-12 12:00:00,267.5,267.7,267.09,267.26,8879.0,267.5,267.7,267.09,267.26,8879.0
2024-08-12 12:10:00,267.46,267.46,266.68,267.0,5555.0,267.46,267.46,266.68,267.0,5555.0
2024-08-12 12:20:00,267.06,267.39,266.67,267.25,10184.0,267.06,267.39,266.67,267.25,10184.0
2024-08-12 12:30:00,267.11,267.56,266.69,267.42,14774.0,267.11,267.56,266.69,267.42,14774.0
2024-08-12 12:40:00,267.42,267.42,266.67,266.97,5665.0,267.42,267.42,266.67,266.97,5665.0
2024-08-12 12:50:00,266.94,266.94,265.76,265.76,7424.0,266.94,266.94,265.76,265.76,7424.0
2024-08-12 13:00:00,265.76,266.01,265.38,265.81,10411.0,265.76,266.01,265.38,265.81,10411.0
2024-08-12 13:10:00,265.64,266.58,265.46,266.44,9136.0,265.64,266.58,265.46,266.44,9136.0
2024-08-12 13:20:00,266.47,266.81,265.8,266.07,20206.0,266.47,266.81,265.8,266.07,20206.0
2024-08-12 13:30:00,266.23,266.39,265.85,266.06,10592.0,266.23,266.39,265.85,266.06,10592.0
2024-08-12 13:40:00,266.05,266.11,265.63,265.68,9048.0,266.05,266.11,265.63,265.68,9048.0
2024-08-12 13:50:00,265.56,266.04,265.11,265.87,12834.0,265.56,266.04,265.11,265.87,12834.0
2024-08-12 14:00:00,265.95,266.16,265.5,265.5,3815.0,265.95,266.16,265.5,265.5,3815.0
2024-08-12 14:10:00,265.72,266.15,265.65,265.72,4859.0,265.72,266.15,265.65,265.72,4859.0
2024-08-12 14:20:00,265.74,266.24,265.71,266.01,11780.0,265.74,266.24,265.71,266.01,11780.0
2024-08-12 14:30:00,265.86,266.43,265.7,266.41,8450.0,265.86,266.43,265.7,266.41,8450.0
2024-08-12 14:40:00,266.53,266.53,266.06,266.13,8331.0,266.53,266.53,266.06,266.13,8331.0
2024-08-12 14:50:00,266.26,266.52,266.12,266.52,10703.0,266.26,266.52,266.12,266.52,10703.0
2024-08-12 15:00:00,266.63,266.73,266.34,266.51,6024.0,266.63,266.73,266.34,266.51,6024.0
2024-08-12 15:10:00,266.44,266.71,266.25,266.59,7201.0,266.44,266.71,266.25,266.59,7201.0
2024-08-12 15:20:00,266.59,267.13,266.41,267.03,17548.0,266.59,267.13,266.41,267.03,17548.0
2024-08-12 15:30:00,267.04,267.22,266.32,266.44,15326.0,267.04,267.22,266.32,266.44,15326.0
2024-08-12 15:40:00,266.37,266.61,266.21,266.28,16371.0,266.37,266.61,266.21,266.28,16371.0
2024-08-12 15:50:00,266.37,266.82,265.54,266.82,73839.0,266.37,266.82,265.54,266.82,73839.0
2024-08-13 09:30:00,269.48,271.31,268.16,269.48,34795.0,269.48,271.31,268.16,269.48,34795.0
2024-08-13 09:40:00,269.9,271.44,269.2,271.42,13539.0,269.9,271.44,269.2,271.42,13539.0
2024-08-13 09:50:00,271.39,272.13,270.88,271.69,15444.0,271.39,272.13,270.88,271.69,15444.0
2024-08-13 10:00:00,271.61,272.09,271.29,271.69,34934.0,271.61,272.09,271.29,271.69,34934.0
2024-08-13 10:10:00,271.61,272.06,271.45,271.45,8039.0,271.61,272.06,271.45,271.45,8039.0
2024-08-13 10:20:00,271.52,271.64,271.21,271.35,8808.0,271.52,271.64,271.21,271.35,8808.0
2024-08-13 10:30:00,271.48,271.57,271.19,271.34,9346.0,271.48,271.57,271.19,271.34,9346.0
2024-08-13 10:40:00,271.43,272.11,271.35,272.06,18577.0,271.43,272.11,271.35,272.06,18577.0
2024-08-13 10:50:00,272.16,272.17,271.24,271.33,7189.0,272.16,272.17,271.24,271.33,7189.0
2024-08-13 11:00:00,271.22,271.62,270.73,270.76,15057.0,271.22,271.62,270.73,270.76,15057.0
2024-08-13 11:10:00,270.68,271.17,270.56,270.99,5928.0,270.68,271.17,270.56,270.99,5928.0
2024-08-13 11:20:00,270.86,271.12,270.41,271.02,14431.0,270.86,271.12,270.41,271.02,14431.0
2024-08-13 11:30:00,271.07,271.38,270.82,271.05,44748.0,271.07,271.38,270.82,271.05,44748.0
2024-08-13 11:40:00,271.12,271.59,270.88,271.52,23233.0,271.12,271.59,270.88,271.52,23233.0
2024-08-13 11:50:00,271.44,271.87,271.07,271.75,36386.0,271.44,271.87,271.07,271.75,36386.0
2024-08-13 12:00:00,271.8,272.47,271.45,272.0,10891.0,271.8,272.47,271.45,272.0,10891.0
2024-08-13 12:10:00,272.15,272.93,271.83,272.88,13978.0,272.15,272.93,271.83,272.88,13978.0
2024-08-13 12:20:00,272.9,273.53,272.89,273.18,18661.0,272.9,273.53,272.89,273.18,18661.0
2024-08-13 12:30:00,273.17,273.84,272.97,273.84,5982.0,273.17,273.84,272.97,273.84,5982.0
2024-08-13 12:40:00,273.85,273.85,273.18,273.31,14610.0,273.85,273.85,273.18,273.31,14610.0
2024-08-13 12:50:00,273.4,273.75,273.24,273.74,8752.0,273.4,273.75,273.24,273.74,8752.0
2024-08-13 13:00:00,273.74,273.89,273.35,273.56,5303.0,273.74,273.89,273.35,273.56,5303.0
2024-08-13 13:10:00,273.55,273.58,272.68,272.98,15343.0,273.55,273.58,272.68,272.98,15343.0
2024-08-13 13:20:00,272.88,272.88,272.25,272.8,16394.0,272.88,272.88,272.25,272.8,16394.0
2024-08-13 13:30:00,272.94,273.6,272.94,273.6,20758.0,272.94,273.6,272.94,273.6,20758.0
2024-08-13 13:40:00,273.48,273.96,272.44,272.72,16577.0,273.48,273.96,272.44,272.72,16577.0
2024-08-13 13:50:00,272.54,273.4,272.22,273.4,17302.0,272.54,273.4,272.22,273.4,17302.0
2024-08-13 14:00:00,273.14,273.42,272.77,272.91,17093.0,273.14,273.42,272.77,272.91,17093.0
2024-08-13 14:10:00,272.86,273.08,272.45,272.57,21879.0,272.86,273.08,272.45,272.57,21879.0
2024-08-13 14:20:00,272.64,273.18,272.64,273.15,13035.0,272.64,273.18,272.64,273.15,13035.0
2024-08-13 14:30:00,273.02,273.52,272.98,273.45,10126.0,273.02,273.52,272.98,273.45,10126.0
2024-08-13 14:40:00,273.59,273.62,273.01,273.14,8158.0,273.59,273.62,273.01,273.14,8158.0
2024-08-13 14:50:00,273.16,273.26,272.56,272.9,24602.0,273.16,273.26,272.56,272.9,24602.0
2024-08-13 15:00:00,272.75,272.9,271.67,271.84,13358.0,272.75,272.9,271.67,271.84,13358.0
2024-08-13 15:10:00,271.95,272.25,271.95,272.24,8844.0,271.95,272.25,271.95,272.24,8844.0
2024-08-13 15:20:00,272.17,272.54,271.85,271.88,8789.0,272.17,272.54,271.85,271.88,8789.0
2024-08-13 15:30:00,271.98,272.39,271.4,271.73,17177.0,271.98,272.39,271.4,271.73,17177.0
2024-08-13 15:40:00,271.71,272.71,271.71,272.53,25996.0,271.71,272.71,271.71,272.53,25996.0
2024-08-13 15:50:00,272.47,272.47,271.25,271.32,135315.0,272.47,272.47,271.25,271.32,135315.0
2024-08-14 09:30:00,271.73,273.54,271.73,273.12,42045.0,271.73,273.54,271.73,273.12,42045.0
2024-08-14 09:40:00,273.13,273.72,271.7,272.19,29903.0,273.13,273.72,271.7,272.19,29903.0
2024-08-14 09:50:00,272.34,272.68,270.0,270.31,38023.0,272.34,272.68,270.0,270.31,38023.0
2024-08-14 10:00:00,270.37,271.57,270.03,270.68,45123.0,270.37,271.57,270.03,270.68,45123.0
2024-08-14 10:10:00,270.63,271.25,270.0,271.24,38284.0,270.63,271.25,270.0,271.24,38284.0
2024-08-14 10:20:00,271.34,271.94,270.91,271.47,20060.0,271.34,271.94,270.91,271.47,20060.0
2024-08-14 10:30:00,271.28,271.28,269.97,270.52,33312.0,271.28,271.28,269.97,270.52,33312.0
2024-08-14 10:40:00,270.52,271.06,270.44,271.01,39417.0,270.52,271.06,270.44,271.01,39417.0
2024-08-14 10:50:00,271.08,271.78,270.87,271.68,26976.0,271.08,271.78,270.87,271.68,26976.0
2024-08-14 11:00:00,271.83,272.81,271.75,272.69,29842.0,271.83,272.81,271.75,272.69,29842.0
2024-08-14 11:10:00,272.69,273.51,272.69,273.4,40760.0,272.69,273.51,272.69,273.4,40760.0
2024-08-14 11:20:00,273.3,273.9,273.3,273.84,22437.0,273.3,273.9,273.3,273.84,22437.0
2024-08-14 11:30:00,273.84,273.87,272.28,272.72,52926.0,273.84,273.87,272.28,272.72,52926.0
2024-08-14 11:40:00,272.72,273.44,272.62,273.42,13910.0,272.72,273.44,272.62,273.42,13910.0
2024-08-14 11:50:00,273.44,274.53,273.44,274.36,9183.0,273.44,274.53,273.44,274.36,9183.0
2024-08-14 12:00:00,274.18,274.32,272.81,272.81,14811.0,274.18,274.32,272.81,272.81,14811.0
2024-08-14 12:10:00,272.77,272.87,271.48,271.8,38075.0,272.77,272.87,271.48,271.8,38075.0
2024-08-14 12:20:00,271.62,271.8,270.19,270.87,22916.0,271.62,271.8,270.19,270.87,22916.0
2024-08-14 12:30:00,271.02,272.0,271.02,271.85,8743.0,271.02,272.0,271.02,271.85,8743.0
2024-08-14 12:40:00,271.99,272.25,271.07,271.67,6547.0,271.99,272.25,271.07,271.67,6547.0
2024-08-14 12:50:00,271.83,272.27,271.83,272.27,4006.0,271.83,272.27,271.83,272.27,4006.0
2024-08-14 13:00:00,272.18,272.94,272.01,272.85,5305.0,272.18,272.94,272.01,272.85,5305.0
2024-08-14 13:10:00,272.75,272.76,272.22,272.54,11814.0,272.75,272.76,272.22,272.54,11814.0
2024-08-14 13:20:00,272.43,272.45,271.66,272.14,13617.0,272.43,272.45,271.66,272.14,13617.0
2024-08-14 13:30:00,272.07,272.14,271.38,271.6,14175.0,272.07,272.14,271.38,271.6,14175.0
2024-08-14 13:40:00,271.48,271.68,271.34,271.46,10733.0,271.48,271.68,271.34,271.46,10733.0
2024-08-14 13:50:00,271.6,272.22,271.3,271.83,9039.0,271.6,272.22,271.3,271.83,9039.0
2024-08-14 14:00:00,271.72,271.89,271.27,271.7,5754.0,271.72,271.89,271.27,271.7,5754.0
2024-08-14 14:10:00,271.7,272.16,271.64,272.01,4452.0,271.7,272.16,271.64,272.01,4452.0
2024-08-14 14:20:00,272.1,272.38,272.01,272.2,6152.0,272.1,272.38,272.01,272.2,6152.0
2024-08-14 14:30:00,271.99,272.48,271.94,272.22,7030.0,271.99,272.48,271.94,272.22,7030.0
2024-08-14 14:40:00,272.12,272.33,271.98,272.14,6117.0,272.12,272.33,271.98,272.14,6117.0
2024-08-14 14:50:00,272.01,272.59,272.01,272.41,7622.0,272.01,272.59,272.01,272.41,7622.0
2024-08-14 15:00:00,272.39,272.39,272.01,272.09,9450.0,272.39,272.39,272.01,272.09,9450.0
2024-08-14 15:10:00,272.09,272.09,271.03,271.06,28262.0,272.09,272.09,271.03,271.06,28262.0
2024-08-14 15:20:00,271.06,271.06,270.64,270.88,16591.0,271.06,271.06,270.64,270.88,16591.0
2024-08-14 15:30:00,270.98,271.15,270.34,271.13,12578.0,270.98,271.15,270.34,271.13,12578.0
2024-08-14 15:40:00,271.15,271.49,271.0,271.49,31383.0,271.15,271.49,271.0,271.49,31383.0
2024-08-14 15:50:00,271.51,272.6,271.12,271.86,122921.0,271.51,272.6,271.12,271.86,122921.0
2024-08-15 09:30:00,276.24,277.28,275.05,277.0,34686.0,276.24,277.28,275.05,277.0,34686.0
2024-08-15 09:40:00,277.03,277.03,275.66,276.63,14643.0,277.03,277.03,275.66,276.63,14643.0
2024-08-15 09:50:00,276.57,278.3,276.47,278.3,14392.0,276.57,278.3,276.47,278.3,14392.0
2024-08-15 10:00:00,278.17,279.22,278.16,278.18,43149.0,278.17,279.22,278.16,278.18,43149.0
2024-08-15 10:10:00,278.2,279.11,278.2,279.0,19793.0,278.2,279.11,278.2,279.0,19793.0
2024-08-15 10:20:00,278.99,279.94,278.89,279.73,49133.0,278.99,279.94,278.89,279.73,49133.0
2024-08-15 10:30:00,279.62,280.14,279.37,280.14,38755.0,279.62,280.14,279.37,280.14,38755.0
2024-08-15 10:40:00,280.32,280.51,280.13,280.32,33876.0,280.32,280.51,280.13,280.32,33876.0
2024-08-15 10:50:00,280.32,280.43,279.57,279.81,24695.0,280.32,280.43,279.57,279.81,24695.0
2024-08-15 11:00:00,279.87,279.91,279.14,279.31,19858.0,279.87,279.91,279.14,279.31,19858.0
2024-08-15 11:10:00,279.4,280.03,279.25,279.71,22974.0,279.4,280.03,279.25,279.71,22974.0
2024-08-15 11:20:00,279.74,280.37,279.51,280.04,18799.0,279.74,280.37,279.51,280.04,18799.0
2024-08-15 11:30:00,280.04,280.85,280.04,280.85,8593.0,280.04,280.85,280.04,280.85,8593.0
2024-08-15 11:40:00,280.94,281.27,280.76,280.81,13319.0,280.94,281.27,280.76,280.81,13319.0
2024-08-15 11:50:00,280.87,281.21,280.64,280.8,6548.0,280.87,281.21,280.64,280.8,6548.0
2024-08-15 12:00:00,280.79,281.0,280.67,280.73,5906.0,280.79,281.0,280.67,280.73,5906.0
2024-08-15 12:10:00,280.73,281.0,280.56,280.92,9992.0,280.73,281.0,280.56,280.92,9992.0
2024-08-15 12:20:00,280.83,281.07,280.54,280.62,5428.0,280.83,281.07,280.54,280.62,5428.0
2024-08-15 12:30:00,280.64,280.64,280.08,280.12,6578.0,280.64,280.64,280.08,280.12,6578.0
2024-08-15 12:40:00,280.24,280.25,279.38,279.62,16030.0,280.24,280.25,279.38,279.62,16030.0
2024-08-15 12:50:00,279.67,279.91,279.39,279.81,14275.0,279.67,279.91,279.39,279.81,14275.0
2024-08-15 13:00:00,279.91,279.95,279.6,279.74,11939.0,279.91,279.95,279.6,279.74,11939.0
2024-08-15 13:10:00,279.63,280.11,279.6,280.02,16867.0,279.63,280.11,279.6,280.02,16867.0
2024-08-15 13:20:00,279.99,280.44,279.98,280.31,22544.0,279.99,280.44,279.98,280.31,22544.0
2024-08-15 13:30:00,280.31,280.97,280.31,280.91,12562.0,280.31,280.97,280.31,280.91,12562.0
2024-08-15 13:40:00,280.9,281.14,280.78,280.97,10338.0,280.9,281.14,280.78,280.97,10338.0
2024-08-15 13:50:00,281.01,281.15,280.82,280.87,9920.0,281.01,281.15,280.82,280.87,9920.0
2024-08-15 14:00:00,280.82,280.82,280.4,280.53,9394.0,280.82,280.82,280.4,280.53,9394.0
2024-08-15 14:10:00,280.6,280.73,280.14,280.43,14469.0,280.6,280.73,280.14,280.43,14469.0
2024-08-15 14:20:00,280.45,280.61,280.43,280.45,9111.0,280.45,280.61,280.43,280.45,9111.0
2024-08-15 14:30:00,280.46,280.84,280.34,280.84,22517.0,280.46,280.84,280.34,280.84,22517.0
2024-08-15 14:40:00,280.77,280.87,280.38,280.44,8748.0,280.77,280.87,280.38,280.44,8748.0
2024-08-15 14:50:00,280.39,280.61,280.17,280.51,9698.0,280.39,280.61,280.17,280.51,9698.0
2024-08-15 15:00:00,280.45,280.45,280.0,280.41,15877.0,280.45,280.45,280.0,280.41,15877.0
2024-08-15 15:10:00,280.38,280.51,280.29,280.44,13659.0,280.38,280.51,280.29,280.44,13659.0
2024-08-15 15:20:00,280.26,280.66,280.26,280.65,15316.0,280.26,280.66,280.26,280.65,15316.0
2024-08-15 15:30:00,280.65,280.65,280.09,280.4,24757.0,280.65,280.65,280.09,280.4,24757.0
2024-08-15 15:40:00,280.42,280.95,280.08,280.3,28431.0,280.42,280.95,280.08,280.3,28431.0
2024-08-15 15:50:00,280.25,280.4,279.41,280.12,123985.0,280.25,280.4,279.41,280.12,123985.0
2024-08-16 09:30:00,279.48,280.82,278.6,279.37,80155.0,279.48,280.82,278.6,279.37,80155.0
2024-08-16 09:40:00,279.48,280.34,279.22,279.64,14871.0,279.48,280.34,279.22,279.64,14871.0
2024-08-16 09:50:00,279.69,280.11,278.95,278.96,31071.0,279.69,280.11,278.95,278.96,31071.0
2024-08-16 10:00:00,279.16,280.29,279.16,279.82,9590.0,279.16,280.29,279.16,279.82,9590.0
2024-08-16 10:10:00,279.87,280.86,279.87,280.68,11418.0,279.87,280.86,279.87,280.68,11418.0
2024-08-16 10:20:00,280.67,280.95,280.47,280.81,7656.0,280.67,280.95,280.47,280.81,7656.0
2024-08-16 10:30:00,280.92,281.29,280.69,281.0,11628.0,280.92,281.29,280.69,281.0,11628.0
2024-08-16 10:40:00,280.84,280.93,280.04,280.06,7467.0,280.84,280.93,280.04,280.06,7467.0
2024-08-16 10:50:00,280.3,281.13,280.15,280.53,7770.0,280.3,281.13,280.15,280.53,7770.0
2024-08-16 11:00:00,280.62,280.72,280.34,280.43,3059.0,280.62,280.72,280.34,280.43,3059.0
2024-08-16 11:10:00,280.39,280.68,280.05,280.11,6431.0,280.39,280.68,280.05,280.11,6431.0
2024-08-16 11:20:00,280.11,280.56,279.93,280.44,4696.0,280.11,280.56,279.93,280.44,4696.0
2024-08-16 11:30:00,280.4,280.95,280.24,280.72,13724.0,280.4,280.95,280.24,280.72,13724.0
2024-08-16 11:40:00,280.89,281.06,280.73,280.85,11076.0,280.89,281.06,280.73,280.85,11076.0
2024-08-16 11:50:00,280.66,281.19,280.53,280.95,5897.0,280.66,281.19,280.53,280.95,5897.0
2024-08-16 12:00:00,280.92,281.39,280.87,281.23,3400.0,280.92,281.39,280.87,281.23,3400.0
2024-08-16 12:10:00,281.33,281.83,281.32,281.66,5483.0,281.33,281.83,281.32,281.66,5483.0
2024-08-16 12:20:00,281.68,281.98,281.56,281.87,5918.0,281.68,281.98,281.56,281.87,5918.0
2024-08-16 12:30:00,281.78,282.3,281.78,282.3,11591.0,281.78,282.3,281.78,282.3,11591.0
2024-08-16 12:40:00,282.3,282.68,282.09,282.57,10372.0,282.3,282.68,282.09,282.57,10372.0
2024-08-16 12:50:00,282.59,282.97,282.49,282.78,4355.0,282.59,282.97,282.49,282.78,4355.0
2024-08-16 13:00:00,282.8,282.94,282.28,282.28,9439.0,282.8,282.94,282.28,282.28,9439.0
2024-08-16 13:10:00,282.3,282.77,282.3,282.77,5006.0,282.3,282.77,282.3,282.77,5006.0
2024-08-16 13:20:00,282.83,282.83,282.41,282.69,6992.0,282.83,282.83,282.41,282.69,6992.0
2024-08-16 13:30:00,282.71,282.8,282.3,282.48,11902.0,282.71,282.8,282.3,282.48,11902.0
2024-08-16 13:40:00,282.63,282.88,282.33,282.77,14461.0,282.63,282.88,282.33,282.77,14461.0
2024-08-16 13:50:00,282.74,282.75,282.37,282.71,3000.0,282.74,282.75,282.37,282.71,3000.0
2024-08-16 14:00:00,282.65,282.65,281.83,281.9,6960.0,282.65,282.65,281.83,281.9,6960.0
2024-08-16 14:10:00,281.79,282.04,281.73,281.85,8406.0,281.79,282.04,281.73,281.85,8406.0
2024-08-16 14:20:00,281.79,281.96,281.65,281.89,5451.0,281.79,281.96,281.65,281.89,5451.0
2024-08-16 14:30:00,281.89,282.03,281.59,281.79,9028.0,281.89,282.03,281.59,281.79,9028.0
2024-08-16 14:40:00,281.71,281.86,281.4,281.66,5092.0,281.71,281.86,281.4,281.66,5092.0
2024-08-16 14:50:00,281.44,281.97,281.32,281.97,6896.0,281.44,281.97,281.32,281.97,6896.0
2024-08-16 15:00:00,282.0,282.07,281.73,281.85,9565.0,282.0,282.07,281.73,281.85,9565.0
2024-08-16 15:10:00,281.88,282.13,281.68,281.88,15359.0,281.88,282.13,281.68,281.88,15359.0
2024-08-16 15:20:00,281.73,281.87,281.5,281.66,12126.0,281.73,281.87,281.5,281.66,12126.0
2024-08-16 15:30:00,281.62,281.78,281.37,281.37,17874.0,281.62,281.78,281.37,281.37,17874.0
2024-08-16 15:40:00,281.4,281.54,280.91,281.06,18859.0,281.4,281.54,280.91,281.06,18859.0
2024-08-16 15:50:00,281.06,281.6,280.71,281.01,76747.0,281.06,281.6,280.71,281.01,76747.0
2024-08-19 09:30:00,281.18,281.98,280.69,281.13,31022.0,281.18,281.98,280.69,281.13,31022.0
2024-08-19 09:40:00,281.13,281.47,280.04,280.22,34682.0,281.13,281.47,280.04,280.22,34682.0
2024-08-19 09:50:00,280.22,280.31,279.09,279.26,15087.0,280.22,280.31,279.09,279.26,15087.0
2024-08-19 10:00:00,279.54,279.56,278.23,278.48,35777.0,279.54,279.56,278.23,278.48,35777.0
2024-08-19 10:10:00,278.61,278.75,277.01,277.02,24465.0,278.61,278.75,277.01,277.02,24465.0
2024-08-19 10:20:00,277.26,278.46,277.03,278.35,14856.0,277.26,278.46,277.03,278.35,14856.0
2024-08-19 10:30:00,278.3,278.47,277.81,278.34,10054.0,278.3,278.47,277.81,278.34,10054.0
2024-08-19 10:40:00,278.31,278.31,277.44,277.44,7405.0,278.31,278.31,277.44,277.44,7405.0
2024-08-19 10:50:00,277.73,278.38,277.69,277.71,11107.0,277.73,278.38,277.69,277.71,11107.0
2024-08-19 11:00:00,277.86,278.27,277.46,278.26,18368.0,277.86,278.27,277.46,278.26,18368.0
2024-08-19 11:10:00,278.3,278.3,277.18,277.38,6957.0,278.3,278.3,277.18,277.38,6957.0
2024-08-19 11:20:00,277.41,277.65,277.0,277.3,5913.0,277.41,277.65,277.0,277.3,5913.0
2024-08-19 11:30:00,277.3,277.72,277.21,277.26,8795.0,277.3,277.72,277.21,277.26,8795.0
2024-08-19 11:40:00,277.29,277.76,277.2,277.71,9077.0,277.29,277.76,277.2,277.71,9077.0
2024-08-19 11:50:00,277.74,278.06,276.69,277.0,12901.0,277.74,278.06,276.69,277.0,12901.0
2024-08-19 12:00:00,277.15,277.64,276.96,277.58,10268.0,277.15,277.64,276.96,277.58,10268.0
2024-08-19 12:10:00,277.7,277.83,277.39,277.79,8079.0,277.7,277.83,277.39,277.79,8079.0
2024-08-19 12:20:00,277.85,278.12,277.71,278.07,11501.0,277.85,278.12,277.71,278.07,11501.0
2024-08-19 12:30:00,278.03,278.03,277.55,277.63,3587.0,278.03,278.03,277.55,277.63,3587.0
2024-08-19 12:40:00,277.63,278.21,277.63,278.21,11366.0,277.63,278.21,277.63,278.21,11366.0
2024-08-19 12:50:00,277.96,278.54,277.96,278.47,7336.0,277.96,278.54,277.96,278.47,7336.0
2024-08-19 13:00:00,278.42,278.61,278.29,278.29,6155.0,278.42,278.61,278.29,278.29,6155.0
2024-08-19 13:10:00,278.33,278.43,278.0,278.28,6644.0,278.33,278.43,278.0,278.28,6644.0
2024-08-19 13:20:00,278.19,278.55,278.15,278.46,4819.0,278.19,278.55,278.15,278.46,4819.0
2024-08-19 13:30:00,278.46,278.96,278.35,278.95,7702.0,278.46,278.96,278.35,278.95,7702.0
2024-08-19 13:40:00,278.93,279.18,278.87,279.1,6966.0,278.93,279.18,278.87,279.1,6966.0
2024-08-19 13:50:00,279.13,279.41,278.91,279.37,7195.0,279.13,279.41,278.91,279.37,7195.0
2024-08-19 14:00:00,279.41,279.63,279.28,279.42,10160.0,279.41,279.63,279.28,279.42,10160.0
2024-08-19 14:10:00,279.36,279.43,279.09,279.24,5226.0,279.36,279.43,279.09,279.24,5226.0
2024-08-19 14:20:00,279.17,279.45,279.16,279.26,8481.0,279.17,279.45,279.16,279.26,8481.0
2024-08-19 14:30:00,279.17,279.77,279.13,279.77,13208.0,279.17,279.77,279.13,279.77,13208.0
2024-08-19 14:40:00,279.77,280.66,279.77,280.57,13826.0,279.77,280.66,279.77,280.57,13826.0
2024-08-19 14:50:00,280.57,280.78,280.4,280.7,17387.0,280.57,280.78,280.4,280.7,17387.0
2024-08-19 15:00:00,280.65,280.85,280.37,280.81,11015.0,280.65,280.85,280.37,280.81,11015.0
2024-08-19 15:10:00,280.72,280.74,280.42,280.57,9367.0,280.72,280.74,280.42,280.57,9367.0
2024-08-19 15:20:00,280.52,280.65,280.34,280.56,16786.0,280.52,280.65,280.34,280.56,16786.0
2024-08-19 15:30:00,280.56,280.61,280.39,280.49,20878.0,280.56,280.61,280.39,280.49,20878.0
2024-08-19 15:40:00,280.49,280.81,280.16,280.34,23454.0,280.49,280.81,280.16,280.34,23454.0
2024-08-19 15:50:00,280.37,282.37,280.3,282.06,123758.0,280.37,282.37,280.3,282.06,123758.0
2024-08-20 09:30:00,281.26,282.78,281.0,281.45,38660.0,281.26,282.78,281.0,281.45,38660.0
2024-08-20 09:40:00,281.39,282.56,281.2,282.34,23450.0,281.39,282.56,281.2,282.34,23450.0
2024-08-20 09:50:00,282.44,283.84,282.41,283.3,24582.0,282.44,283.84,282.41,283.3,24582.0
2024-08-20 10:00:00,283.21,283.72,282.87,283.53,24774.0,283.21,283.72,282.87,283.53,24774.0
2024-08-20 10:10:00,283.37,283.41,282.06,282.09,28053.0,283.37,283.41,282.06,282.09,28053.0
2024-08-20 10:20:00,281.9,282.1,281.08,281.51,23573.0,281.9,282.1,281.08,281.51,23573.0
2024-08-20 10:30:00,281.52,281.57,280.62,280.83,17435.0,281.52,281.57,280.62,280.83,17435.0
2024-08-20 10:40:00,280.94,281.64,280.85,281.38,29819.0,280.94,281.64,280.85,281.38,29819.0
2024-08-20 10:50:00,281.47,281.47,280.49,280.52,9620.0,281.47,281.47,280.49,280.52,9620.0
2024-08-20 11:00:00,280.3,280.72,280.13,280.34,20976.0,280.3,280.72,280.13,280.34,20976.0
2024-08-20 11:10:00,280.21,280.71,280.19,280.56,19164.0,280.21,280.71,280.19,280.56,19164.0
2024-08-20 11:20:00,280.57,280.86,279.86,280.06,31020.0,280.57,280.86,279.86,280.06,31020.0
2024-08-20 11:30:00,280.02,281.07,280.02,281.07,10429.0,280.02,281.07,280.02,281.07,10429.0
2024-08-20 11:40:00,281.14,281.14,280.1,280.26,3659.0,281.14,281.14,280.1,280.26,3659.0
2024-08-20 11:50:00,280.26,281.04,280.17,280.69,12690.0,280.26,281.04,280.17,280.69,12690.0
2024-08-20 12:00:00,280.7,280.97,280.61,280.69,13095.0,280.7,280.97,280.61,280.69,13095.0
2024-08-20 12:10:00,280.6,280.62,280.19,280.53,7100.0,280.6,280.62,280.19,280.53,7100.0
2024-08-20 12:20:00,280.37,280.66,280.25,280.44,26434.0,280.37,280.66,280.25,280.44,26434.0
2024-08-20 12:30:00,280.35,280.49,280.23,280.36,6767.0,280.35,280.49,280.23,280.36,6767.0
2024-08-20 12:40:00,280.4,280.4,279.72,280.26,14356.0,280.4,280.4,279.72,280.26,14356.0
2024-08-20 12:50:00,280.34,280.78,280.01,280.11,10679.0,280.34,280.78,280.01,280.11,10679.0
2024-08-20 13:00:00,280.19,280.23,279.64,280.22,16574.0,280.19,280.23,279.64,280.22,16574.0
2024-08-20 13:10:00,280.39,280.39,279.88,279.95,14731.0,280.39,280.39,279.88,279.95,14731.0
2024-08-20 13:20:00,280.03,280.16,279.68,280.01,23804.0,280.03,280.16,279.68,280.01,23804.0
2024-08-20 13:30:00,280.01,280.09,279.74,279.99,28008.0,280.01,280.09,279.74,279.99,28008.0
2024-08-20 13:40:00,279.99,280.17,279.81,280.09,11059.0,279.99,280.17,279.81,280.09,11059.0
2024-08-20 13:50:00,280.2,280.44,279.95,280.25,12988.0,280.2,280.44,279.95,280.25,12988.0
2024-08-20 14:00:00,280.19,280.54,280.17,280.38,3826.0,280.19,280.54,280.17,280.38,3826.0
2024-08-20 14:10:00,280.38,280.6,280.13,280.36,10652.0,280.38,280.6,280.13,280.36,10652.0
2024-08-20 14:20:00,280.36,280.92,280.26,280.68,14051.0,280.36,280.92,280.26,280.68,14051.0
2024-08-20 14:30:00,280.71,281.14,280.6,281.0,15791.0,280.71,281.14,280.6,281.0,15791.0
2024-08-20 14:40:00,281.0,281.12,280.73,281.0,23780.0,281.0,281.12,280.73,281.0,23780.0
2024-08-20 14:50:00,281.0,281.18,280.73,280.98,19799.0,281.0,281.18,280.73,280.98,19799.0
2024-08-20 15:00:00,280.84,281.3,280.81,281.28,32560.0,280.84,281.3,280.81,281.28,32560.0
2024-08-20 15:10:00,281.24,281.48,281.17,281.31,28868.0,281.24,281.48,281.17,281.31,28868.0
2024-08-20 15:20:00,281.42,281.5,280.91,281.04,39536.0,281.42,281.5,280.91,281.04,39536.0
2024-08-20 15:30:00,280.96,281.52,280.95,281.52,13232.0,280.96,281.52,280.95,281.52,13232.0
2024-08-20 15:40:00,281.38,282.19,281.37,282.16,14759.0,281.38,282.19,281.37,282.16,14759.0
2024-08-20 15:50:00,282.24,282.24,281.0,281.51,108829.0,282.24,282.24,281.0,281.51,108829.0
2024-08-21 09:30:00,280.58,280.87,279.15,280.41,56336.0,280.58,280.87,279.15,280.41,56336.0
2024-08-21 09:40:00,280.51,281.62,280.27,281.1,21952.0,280.51,281.62,280.27,281.1,21952.0
2024-08-21 09:50:00,281.04,281.27,280.73,281.19,20080.0,281.04,281.27,280.73,281.19,20080.0
2024-08-21 10:00:00,281.35,281.64,281.09,281.24,24135.0,281.35,281.64,281.09,281.24,24135.0
2024-08-21 10:10:00,281.21,281.51,280.68,281.3,37198.0,281.21,281.51,280.68,281.3,37198.0
2024-08-21 10:20:00,281.14,281.16,280.66,280.89,25038.0,281.14,281.16,280.66,280.89,25038.0
2024-08-21 10:30:00,280.99,283.25,280.87,283.1,16679.0,280.99,283.25,280.87,283.1,16679.0
2024-08-21 10:40:00,283.28,284.09,283.25,283.52,8232.0,283.28,284.09,283.25,283.52,8232.0
2024-08-21 10:50:00,283.31,283.31,282.04,282.52,12071.0,283.31,283.31,282.04,282.52,12071.0
2024-08-21 11:00:00,282.44,282.82,281.94,282.51,2703.0,282.44,282.82,281.94,282.51,2703.0
2024-08-21 11:10:00,282.88,283.6,282.88,283.38,10241.0,282.88,283.6,282.88,283.38,10241.0
2024-08-21 11:20:00,283.54,283.81,283.45,283.66,9334.0,283.54,283.81,283.45,283.66,9334.0
2024-08-21 11:30:00,283.76,283.76,283.52,283.6,6570.0,283.76,283.76,283.52,283.6,6570.0
2024-08-21 11:40:00,283.6,283.79,283.35,283.44,14312.0,283.6,283.79,283.35,283.44,14312.0
2024-08-21 11:50:00,283.44,283.56,283.24,283.36,6749.0,283.44,283.56,283.24,283.36,6749.0
2024-08-21 12:00:00,283.37,283.39,282.35,282.97,34240.0,283.37,283.39,282.35,282.97,34240.0
2024-08-21 12:10:00,282.94,283.47,282.88,283.47,8696.0,282.94,283.47,282.88,283.47,8696.0
2024-08-21 12:20:00,283.52,283.9,283.52,283.81,7762.0,283.52,283.9,283.52,283.81,7762.0
2024-08-21 12:30:00,283.76,284.0,283.7,283.86,3750.0,283.76,284.0,283.7,283.86,3750.0
2024-08-21 12:40:00,283.65,283.79,283.58,283.64,4304.0,283.65,283.79,283.58,283.64,4304.0
2024-08-21 12:50:00,283.69,284.16,283.67,284.1,7240.0,283.69,284.16,283.67,284.1,7240.0
2024-08-21 13:00:00,284.1,284.37,283.91,283.93,14981.0,284.1,284.37,283.91,283.93,14981.0
2024-08-21 13:10:00,283.92,284.02,283.72,283.98,10039.0,283.92,284.02,283.72,283.98,10039.0
2024-08-21 13:20:00,283.98,284.23,283.87,284.07,5054.0,283.98,284.23,283.87,284.07,5054.0
2024-08-21 13:30:00,283.89,284.23,283.86,284.0,11806.0,283.89,284.23,283.86,284.0,11806.0
2024-08-21 13:40:00,284.13,284.18,283.71,283.93,13015.0,284.13,284.18,283.71,283.93,13015.0
2024-08-21 13:50:00,284.01,284.31,283.97,284.31,9711.0,284.01,284.31,283.97,284.31,9711.0
2024-08-21 14:00:00,284.42,284.98,283.81,283.81,11343.0,284.42,284.98,283.81,283.81,11343.0
2024-08-21 14:10:00,284.02,284.17,283.66,283.86,12981.0,284.02,284.17,283.66,283.86,12981.0
2024-08-21 14:20:00,283.86,284.53,283.74,284.38,7960.0,283.86,284.53,283.74,284.38,7960.0
2024-08-21 14:30:00,284.55,284.93,284.0,284.0,4831.0,284.55,284.93,284.0,284.0,4831.0
2024-08-21 14:40:00,283.92,284.28,283.8,284.28,12238.0,283.92,284.28,283.8,284.28,12238.0
2024-08-21 14:50:00,284.28,284.46,284.18,284.34,9894.0,284.28,284.46,284.18,284.34,9894.0
2024-08-21 15:00:00,284.28,284.49,283.73,283.92,14550.0,284.28,284.49,283.73,283.92,14550.0
2024-08-21 15:10:00,283.94,284.25,283.91,284.21,11502.0,283.94,284.25,283.91,284.21,11502.0
2024-08-21 15:20:00,284.25,284.25,283.83,284.21,10913.0,284.25,284.25,283.83,284.21,10913.0
2024-08-21 15:30:00,284.21,284.49,284.12,284.45,15386.0,284.21,284.49,284.12,284.45,15386.0
2024-08-21 15:40:00,284.47,284.74,284.16,284.66,20548.0,284.47,284.74,284.16,284.66,20548.0
2024-08-21 15:50:00,284.73,284.78,284.18,284.44,97951.0,284.73,284.78,284.18,284.44,97951.0
2024-08-22 09:30:00,286.68,287.47,283.47,284.17,30630.0,286.68,287.47,283.47,284.17,30630.0
2024-08-22 09:40:00,284.16,284.89,282.82,283.09,15193.0,284.16,284.89,282.82,283.09,15193.0
2024-08-22 09:50:00,283.08,283.12,282.15,282.73,15093.0,283.08,283.12,282.15,282.73,15093.0
2024-08-22 10:00:00,283.05,283.14,281.27,281.53,8489.0,283.05,283.14,281.27,281.53,8489.0
2024-08-22 10:10:00,281.41,281.41,280.43,281.12,14705.0,281.41,281.41,280.43,281.12,14705.0
2024-08-22 10:20:00,281.13,281.61,280.48,280.66,9639.0,281.13,281.61,280.48,280.66,9639.0
2024-08-22 10:30:00,280.66,280.66,279.66,279.71,31934.0,280.66,280.66,279.66,279.71,31934.0
2024-08-22 10:40:00,279.55,279.82,279.03,279.04,11408.0,279.55,279.82,279.03,279.04,11408.0
2024-08-22 10:50:00,279.11,279.73,278.51,279.42,14999.0,279.11,279.73,278.51,279.42,14999.0
2024-08-22 11:00:00,279.42,280.32,279.25,279.28,14473.0,279.42,280.32,279.25,279.28,14473.0
2024-08-22 11:10:00,279.47,279.59,278.84,278.84,12029.0,279.47,279.59,278.84,278.84,12029.0
2024-08-22 11:20:00,278.68,278.99,278.09,278.92,21375.0,278.68,278.99,278.09,278.92,21375.0
2024-08-22 11:30:00,278.56,278.62,277.71,277.71,6866.0,278.56,278.62,277.71,277.71,6866.0
2024-08-22 11:40:00,277.77,278.09,277.0,277.08,8538.0,277.77,278.09,277.0,277.08,8538.0
2024-08-22 11:50:00,276.82,277.88,276.68,277.63,8321.0,276.82,277.88,276.68,277.63,8321.0
2024-08-22 12:00:00,277.67,278.34,277.57,278.27,6306.0,277.67,278.34,277.57,278.27,6306.0
2024-08-22 12:10:00,278.33,279.05,277.95,279.05,15410.0,278.33,279.05,277.95,279.05,15410.0
2024-08-22 12:20:00,279.0,279.74,279.0,279.72,6133.0,279.0,279.74,279.0,279.72,6133.0
2024-08-22 12:30:00,279.71,280.01,279.62,279.62,4335.0,279.71,280.01,279.62,279.62,4335.0
2024-08-22 12:40:00,279.61,279.82,279.3,279.34,5542.0,279.61,279.82,279.3,279.34,5542.0
2024-08-22 12:50:00,279.15,279.24,277.48,277.63,8581.0,279.15,279.24,277.48,277.63,8581.0
2024-08-22 13:00:00,277.74,277.75,277.13,277.57,9186.0,277.74,277.75,277.13,277.57,9186.0
2024-08-22 13:10:00,277.8,278.26,277.53,277.88,7400.0,277.8,278.26,277.53,277.88,7400.0
2024-08-22 13:20:00,277.96,277.96,277.56,277.64,11504.0,277.96,277.96,277.56,277.64,11504.0
2024-08-22 13:30:00,277.66,277.66,276.65,277.32,6558.0,277.66,277.66,276.65,277.32,6558.0
2024-08-22 13:40:00,277.32,277.38,276.91,276.98,5631.0,277.32,277.38,276.91,276.98,5631.0
2024-08-22 13:50:00,276.85,277.04,276.14,276.38,9183.0,276.85,277.04,276.14,276.38,9183.0
2024-08-22 14:00:00,276.51,276.64,276.3,276.61,5645.0,276.51,276.64,276.3,276.61,5645.0
2024-08-22 14:10:00,276.45,276.76,276.24,276.72,5968.0,276.45,276.76,276.24,276.72,5968.0
2024-08-22 14:20:00,276.73,276.97,276.62,276.97,7774.0,276.73,276.97,276.62,276.97,7774.0
2024-08-22 14:30:00,276.78,277.03,276.74,276.94,3848.0,276.78,277.03,276.74,276.94,3848.0
2024-08-22 14:40:00,276.93,277.39,276.88,277.11,6190.0,276.93,277.39,276.88,277.11,6190.0
2024-08-22 14:50:00,277.19,277.26,276.6,276.63,7965.0,277.19,277.26,276.6,276.63,7965.0
2024-08-22 15:00:00,276.6,277.2,276.55,276.56,6018.0,276.6,277.2,276.55,276.56,6018.0
2024-08-22 15:10:00,276.73,276.73,276.19,276.19,11564.0,276.73,276.73,276.19,276.19,11564.0
2024-08-22 15:20:00,276.07,276.17,275.32,275.38,11239.0,276.07,276.17,275.32,275.38,11239.0
2024-08-22 15:30:00,275.47,275.96,274.93,275.64,20955.0,275.47,275.96,274.93,275.64,20955.0
2024-08-22 15:40:00,275.52,276.19,275.33,276.16,19141.0,275.52,276.19,275.33,276.16,19141.0
2024-08-22 15:50:00,276.11,276.23,274.63,275.59,94303.0,276.11,276.23,274.63,275.59,94303.0
2024-08-23 09:30:00,279.02,279.72,277.56,277.56,24361.0,279.02,279.72,277.56,277.56,24361.0
2024-08-23 09:40:00,277.79,277.82,276.55,277.48,9383.0,277.79,277.82,276.55,277.48,9383.0
2024-08-23 09:50:00,277.54,278.01,277.23,277.51,4500.0,277.54,278.01,277.23,277.51,4500.0
2024-08-23 10:00:00,277.79,280.48,277.79,280.05,16240.0,277.79,280.48,277.79,280.05,16240.0
2024-08-23 10:10:00,279.98,280.92,278.79,278.98,12390.0,279.98,280.92,278.79,278.98,12390.0
2024-08-23 10:20:00,279.06,279.84,279.05,279.33,6081.0,279.06,279.84,279.05,279.33,6081.0
2024-08-23 10:30:00,279.28,279.28,277.94,277.94,6785.0,279.28,279.28,277.94,277.94,6785.0
2024-08-23 10:40:00,277.92,278.09,274.54,274.78,13594.0,277.92,278.09,274.54,274.78,13594.0
2024-08-23 10:50:00,274.95,275.44,273.82,275.23,10584.0,274.95,275.44,273.82,275.23,10584.0
2024-08-23 11:00:00,275.2,275.95,274.97,275.86,5066.0,275.2,275.95,274.97,275.86,5066.0
2024-08-23 11:10:00,275.91,277.02,274.87,277.02,7598.0,275.91,277.02,274.87,277.02,7598.0
2024-08-23 11:20:00,277.19,277.19,276.51,276.85,4401.0,277.19,277.19,276.51,276.85,4401.0
2024-08-23 11:30:00,276.74,277.09,276.4,277.09,9614.0,276.74,277.09,276.4,277.09,9614.0
2024-08-23 11:40:00,277.51,277.54,275.41,275.99,19080.0,277.51,277.54,275.41,275.99,19080.0
2024-08-23 11:50:00,275.75,276.06,275.36,275.46,14236.0,275.75,276.06,275.36,275.46,14236.0
2024-08-23 12:00:00,275.5,275.5,274.57,275.11,4278.0,275.5,275.5,274.57,275.11,4278.0
2024-08-23 12:10:00,275.11,275.11,274.26,274.85,10120.0,275.11,275.11,274.26,274.85,10120.0
2024-08-23 12:20:00,275.02,275.02,274.27,274.33,5392.0,275.02,275.02,274.27,274.33,5392.0
2024-08-23 12:30:00,274.7,275.29,274.7,274.81,6708.0,274.7,275.29,274.7,274.81,6708.0
2024-08-23 12:40:00,274.79,274.79,272.77,273.26,10659.0,274.79,274.79,272.77,273.26,10659.0
2024-08-23 12:50:00,273.39,274.39,273.24,273.89,11040.0,273.39,274.39,273.24,273.89,11040.0
2024-08-23 13:00:00,273.79,274.32,273.62,274.16,8901.0,273.79,274.32,273.62,274.16,8901.0
2024-08-23 13:10:00,274.05,274.69,273.89,274.45,2551.0,274.05,274.69,273.89,274.45,2551.0
2024-08-23 13:20:00,274.25,275.16,274.22,275.16,5359.0,274.25,275.16,274.22,275.16,5359.0
2024-08-23 13:30:00,275.18,275.46,275.05,275.34,8702.0,275.18,275.46,275.05,275.34,8702.0
2024-08-23 13:40:00,275.16,275.46,274.42,274.56,9470.0,275.16,275.46,274.42,274.56,9470.0
2024-08-23 13:50:00,274.5,274.5,273.89,273.93,9923.0,274.5,274.5,273.89,273.93,9923.0
2024-08-23 14:00:00,274.09,274.29,273.86,274.17,7171.0,274.09,274.29,273.86,274.17,7171.0
2024-08-23 14:10:00,274.27,274.52,274.15,274.33,5303.0,274.27,274.52,274.15,274.33,5303.0
2024-08-23 14:20:00,274.46,274.46,273.92,274.12,4564.0,274.46,274.46,273.92,274.12,4564.0
2024-08-23 14:30:00,273.99,274.26,273.92,274.15,7186.0,273.99,274.26,273.92,274.15,7186.0
2024-08-23 14:40:00,274.09,274.66,274.09,274.6,5177.0,274.09,274.66,274.09,274.6,5177.0
2024-08-23 14:50:00,274.57,274.9,274.28,274.44,7268.0,274.57,274.9,274.28,274.44,7268.0
2024-08-23 15:00:00,274.31,274.32,273.89,274.16,6596.0,274.31,274.32,273.89,274.16,6596.0
2024-08-23 15:10:00,274.22,275.03,274.22,274.81,4343.0,274.22,275.03,274.22,274.81,4343.0
2024-08-23 15:20:00,274.85,275.0,274.48,274.93,7469.0,274.85,275.0,274.48,274.93,7469.0
2024-08-23 15:30:00,274.92,274.93,274.17,274.2,7966.0,274.92,274.93,274.17,274.2,7966.0
2024-08-23 15:40:00,274.19,274.43,273.59,273.91,21430.0,274.19,274.43,273.59,273.91,21430.0
2024-08-23 15:50:00,274.06,274.92,273.32,273.85,71600.0,274.06,274.92,273.32,273.85,71600.0
2024-08-26 09:30:00,272.07,272.07,268.99,269.48,62684.0,272.07,272.07,268.99,269.48,62684.0
2024-08-26 09:40:00,269.37,269.44,267.0,267.42,49109.0,269.37,269.44,267.0,267.42,49109.0
2024-08-26 09:50:00,267.73,268.45,266.8,267.12,68008.0,267.73,268.45,266.8,267.12,68008.0
2024-08-26 10:00:00,267.15,267.67,266.66,267.04,53158.0,267.15,267.67,266.66,267.04,53158.0
2024-08-26 10:10:00,267.01,267.52,266.18,266.35,16260.0,267.01,267.52,266.18,266.35,16260.0
2024-08-26 10:20:00,266.35,267.56,266.26,267.5,16510.0,266.35,267.56,266.26,267.5,16510.0
2024-08-26 10:30:00,267.34,267.35,264.02,264.17,90580.0,267.34,267.35,264.02,264.17,90580.0
2024-08-26 10:40:00,264.12,264.89,264.01,264.46,19227.0,264.12,264.89,264.01,264.46,19227.0
2024-08-26 10:50:00,264.62,265.92,264.61,265.64,54574.0,264.62,265.92,264.61,265.64,54574.0
2024-08-26 11:00:00,265.65,265.89,265.19,265.7,25329.0,265.65,265.89,265.19,265.7,25329.0
2024-08-26 11:10:00,265.77,266.15,265.57,265.94,14503.0,265.77,266.15,265.57,265.94,14503.0
2024-08-26 11:20:00,265.97,266.34,265.44,265.91,24450.0,265.97,266.34,265.44,265.91,24450.0
2024-08-26 11:30:00,265.79,266.08,265.54,265.89,10138.0,265.79,266.08,265.54,265.89,10138.0
2024-08-26 11:40:00,265.72,266.28,265.54,265.95,20664.0,265.72,266.28,265.54,265.95,20664.0
2024-08-26 11:50:00,265.94,265.94,264.8,264.86,24438.0,265.94,265.94,264.8,264.86,24438.0
2024-08-26 12:00:00,264.75,264.77,264.16,264.42,14325.0,264.75,264.77,264.16,264.42,14325.0
2024-08-26 12:10:00,264.45,265.63,264.45,265.47,21384.0,264.45,265.63,264.45,265.47,21384.0
2024-08-26 12:20:00,265.44,266.33,265.27,266.05,28704.0,265.44,266.33,265.27,266.05,28704.0
2024-08-26 12:30:00,266.06,266.25,265.85,266.03,12804.0,266.06,266.25,265.85,266.03,12804.0
2024-08-26 12:40:00,265.91,266.13,265.79,265.97,15343.0,265.91,266.13,265.79,265.97,15343.0
2024-08-26 12:50:00,265.92,265.97,265.47,265.66,22006.0,265.92,265.97,265.47,265.66,22006.0
2024-08-26 13:00:00,265.74,265.8,265.13,265.34,17053.0,265.74,265.8,265.13,265.34,17053.0
2024-08-26 13:10:00,265.18,265.75,264.96,265.44,11041.0,265.18,265.75,264.96,265.44,11041.0
2024-08-26 13:20:00,265.41,266.45,265.35,266.19,18934.0,265.41,266.45,265.35,266.19,18934.0
2024-08-26 13:30:00,266.11,266.41,265.27,265.27,12068.0,266.11,266.41,265.27,265.27,12068.0
2024-08-26 13:40:00,265.28,265.38,264.3,264.79,65288.0,265.28,265.38,264.3,264.79,65288.0
2024-08-26 13:50:00,264.8,265.7,264.77,265.25,31598.0,264.8,265.7,264.77,265.25,31598.0
2024-08-26 14:00:00,265.28,265.62,264.9,265.25,27275.0,265.28,265.62,264.9,265.25,27275.0
2024-08-26 14:10:00,265.27,266.59,265.24,266.52,26884.0,265.27,266.59,265.24,266.52,26884.0
2024-08-26 14:20:00,266.75,267.75,266.74,267.75,55143.0,266.75,267.75,266.74,267.75,55143.0
2024-08-26 14:30:00,267.58,269.38,267.58,269.19,16102.0,267.58,269.38,267.58,269.19,16102.0
2024-08-26 14:40:00,269.42,269.42,268.67,268.98,16088.0,269.42,269.42,268.67,268.98,16088.0
2024-08-26 14:50:00,269.01,269.6,268.98,269.4,19670.0,269.01,269.6,268.98,269.4,19670.0
2024-08-26 15:00:00,269.47,269.76,268.69,268.69,14160.0,269.47,269.76,268.69,268.69,14160.0
2024-08-26 15:10:00,268.68,269.03,268.55,268.77,11069.0,268.68,269.03,268.55,268.77,11069.0
2024-08-26 15:20:00,268.7,268.81,268.3,268.47,13434.0,268.7,268.81,268.3,268.47,13434.0
2024-08-26 15:30:00,268.39,268.54,268.01,268.01,20942.0,268.39,268.54,268.01,268.01,20942.0
2024-08-26 15:40:00,267.97,268.28,267.53,267.55,19969.0,267.97,268.28,267.53,267.55,19969.0
2024-08-26 15:50:00,267.53,268.49,267.53,268.26,79277.0,267.53,268.49,267.53,268.26,79277.0
2024-08-27 09:30:00,266.18,267.09,265.43,266.24,36908.0,266.18,267.09,265.43,266.24,36908.0
2024-08-27 09:40:00,266.25,266.25,264.33,265.35,24841.0,266.25,266.25,264.33,265.35,24841.0
2024-08-27 09:50:00,265.54,266.78,265.52,266.35,53120.0,265.54,266.78,265.52,266.35,53120.0
2024-08-27 10:00:00,266.51,267.77,266.51,267.51,14668.0,266.51,267.77,266.51,267.51,14668.0
2024-08-27 10:10:00,267.66,267.95,267.37,267.75,37857.0,267.66,267.95,267.37,267.75,37857.0
2024-08-27 10:20:00,267.79,268.88,267.64,268.79,39405.0,267.79,268.88,267.64,268.79,39405.0
2024-08-27 10:30:00,268.93,269.38,268.86,268.92,36696.0,268.93,269.38,268.86,268.92,36696.0
2024-08-27 10:40:00,269.0,270.1,268.99,269.7,94575.0,269.0,270.1,268.99,269.7,94575.0
2024-08-27 10:50:00,269.69,270.03,268.98,269.75,186484.0,269.69,270.03,268.98,269.75,186484.0
2024-08-27 11:00:00,269.7,270.51,269.55,270.44,23502.0,269.7,270.51,269.55,270.44,23502.0
2024-08-27 11:10:00,270.44,270.93,269.74,270.03,94936.0,270.44,270.93,269.74,270.03,94936.0
2024-08-27 11:20:00,269.94,270.08,268.32,268.45,9076.0,269.94,270.08,268.32,268.45,9076.0
2024-08-27 11:30:00,268.19,268.43,267.08,267.18,8704.0,268.19,268.43,267.08,267.18,8704.0
2024-08-27 11:40:00,267.1,267.8,267.0,267.35,4352.0,267.1,267.8,267.0,267.35,4352.0
2024-08-27 11:50:00,267.36,267.71,267.01,267.65,4834.0,267.36,267.71,267.01,267.65,4834.0
2024-08-27 12:00:00,267.51,267.59,267.05,267.13,10809.0,267.51,267.59,267.05,267.13,10809.0
2024-08-27 12:10:00,267.29,267.61,267.18,267.42,5413.0,267.29,267.61,267.18,267.42,5413.0
2024-08-27 12:20:00,267.42,267.78,267.25,267.32,8406.0,267.42,267.78,267.25,267.32,8406.0
2024-08-27 12:30:00,267.21,267.58,266.96,266.98,14593.0,267.21,267.58,266.96,266.98,14593.0
2024-08-27 12:40:00,267.0,267.07,266.43,266.92,18347.0,267.0,267.07,266.43,266.92,18347.0
2024-08-27 12:50:00,266.92,267.45,266.92,267.28,8350.0,266.92,267.45,266.92,267.28,8350.0
2024-08-27 13:00:00,267.25,267.3,266.95,267.27,11741.0,267.25,267.3,266.95,267.27,11741.0
2024-08-27 13:10:00,267.42,267.51,267.0,267.37,15591.0,267.42,267.51,267.0,267.37,15591.0
2024-08-27 13:20:00,267.4,267.99,267.2,267.9,26282.0,267.4,267.99,267.2,267.9,26282.0
2024-08-27 13:30:00,267.88,268.96,267.88,268.54,20095.0,267.88,268.96,267.88,268.54,20095.0
2024-08-27 13:40:00,268.43,268.46,268.24,268.43,5425.0,268.43,268.46,268.24,268.43,5425.0
2024-08-27 13:50:00,268.53,269.0,268.43,268.89,5079.0,268.53,269.0,268.43,268.89,5079.0
2024-08-27 14:00:00,268.88,269.07,268.82,268.95,4556.0,268.88,269.07,268.82,268.95,4556.0
2024-08-27 14:10:00,268.95,269.25,268.75,268.98,6623.0,268.95,269.25,268.75,268.98,6623.0
2024-08-27 14:20:00,268.9,269.03,268.64,268.69,4764.0,268.9,269.03,268.64,268.69,4764.0
2024-08-27 14:30:00,268.5,268.56,268.28,268.33,5261.0,268.5,268.56,268.28,268.33,5261.0
2024-08-27 14:40:00,268.33,268.52,268.19,268.41,6242.0,268.33,268.52,268.19,268.41,6242.0
2024-08-27 14:50:00,268.32,268.38,268.02,268.25,11695.0,268.32,268.38,268.02,268.25,11695.0
2024-08-27 15:00:00,268.3,268.3,267.69,267.74,16146.0,268.3,268.3,267.69,267.74,16146.0
2024-08-27 15:10:00,267.7,267.86,267.27,267.68,19042.0,267.7,267.86,267.27,267.68,19042.0
2024-08-27 15:20:00,267.67,267.73,266.79,266.99,34169.0,267.67,267.73,266.79,266.99,34169.0
2024-08-27 15:30:00,266.91,267.62,266.75,267.41,25506.0,266.91,267.62,266.75,267.41,25506.0
2024-08-27 15:40:00,267.26,268.47,267.26,268.37,16661.0,267.26,268.47,267.26,268.37,16661.0
2024-08-27 15:50:00,268.25,269.07,267.74,268.97,121038.0,268.25,269.07,267.74,268.97,121038.0
2024-08-28 09:30:00,266.92,268.42,265.63,265.76,35326.0,266.92,268.42,265.63,265.76,35326.0
2024-08-28 09:40:00,265.77,266.16,264.72,264.72,8754.0,265.77,266.16,264.72,264.72,8754.0
2024-08-28 09:50:00,264.73,265.09,263.69,263.99,37246.0,264.73,265.09,263.69,263.99,37246.0
2024-08-28 10:00:00,264.01,264.14,262.84,263.46,37548.0,264.01,264.14,262.84,263.46,37548.0
2024-08-28 10:10:00,263.38,264.34,262.87,264.06,78235.0,263.38,264.34,262.87,264.06,78235.0
2024-08-28 10:20:00,264.07,265.1,263.81,264.52,79230.0,264.07,265.1,263.81,264.52,79230.0
2024-08-28 10:30:00,264.51,264.67,264.02,264.02,27083.0,264.51,264.67,264.02,264.02,27083.0
2024-08-28 10:40:00,263.9,263.9,262.03,262.21,18654.0,263.9,263.9,262.03,262.21,18654.0
2024-08-28 10:50:00,262.23,262.9,261.95,262.74,35611.0,262.23,262.9,261.95,262.74,35611.0
2024-08-28 11:00:00,262.55,262.55,261.85,262.12,45258.0,262.55,262.55,261.85,262.12,45258.0
2024-08-28 11:10:00,262.14,262.82,261.0,262.8,68264.0,262.14,262.82,261.0,262.8,68264.0
2024-08-28 11:20:00,262.8,263.13,262.76,263.03,20034.0,262.8,263.13,262.76,263.03,20034.0
2024-08-28 11:30:00,262.92,263.12,262.48,262.95,14499.0,262.92,263.12,262.48,262.95,14499.0
2024-08-28 11:40:00,262.91,263.09,262.75,262.98,16012.0,262.91,263.09,262.75,262.98,16012.0
2024-08-28 11:50:00,262.98,263.46,262.87,263.45,72872.0,262.98,263.46,262.87,263.45,72872.0
2024-08-28 12:00:00,263.32,263.55,263.09,263.19,21403.0,263.32,263.55,263.09,263.19,21403.0
2024-08-28 12:10:00,263.11,264.13,263.09,263.7,88994.0,263.11,264.13,263.09,263.7,88994.0
2024-08-28 12:20:00,263.96,263.96,263.23,263.46,11005.0,263.96,263.96,263.23,263.46,11005.0
2024-08-28 12:30:00,263.39,263.7,263.3,263.42,40553.0,263.39,263.7,263.3,263.42,40553.0
2024-08-28 12:40:00,263.62,263.63,263.37,263.56,16479.0,263.62,263.63,263.37,263.56,16479.0
2024-08-28 12:50:00,263.47,264.08,263.46,263.93,31442.0,263.47,264.08,263.46,263.93,31442.0
2024-08-28 13:00:00,263.89,264.07,263.72,263.76,30860.0,263.89,264.07,263.72,263.76,30860.0
2024-08-28 13:10:00,263.75,263.9,263.29,263.35,12932.0,263.75,263.9,263.29,263.35,12932.0
2024-08-28 13:20:00,263.38,263.39,263.08,263.17,8762.0,263.38,263.39,263.08,263.17,8762.0
2024-08-28 13:30:00,263.1,263.45,262.94,262.94,21331.0,263.1,263.45,262.94,262.94,21331.0
2024-08-28 13:40:00,262.9,263.05,262.36,262.47,8480.0,262.9,263.05,262.36,262.47,8480.0
2024-08-28 13:50:00,262.56,262.69,260.84,260.99,23474.0,262.56,262.69,260.84,260.99,23474.0
2024-08-28 14:00:00,261.0,261.7,260.7,261.67,17221.0,261.0,261.7,260.7,261.67,17221.0
2024-08-28 14:10:00,261.63,261.99,261.62,261.66,8190.0,261.63,261.99,261.62,261.66,8190.0
2024-08-28 14:20:00,261.69,262.35,261.65,261.95,16942.0,261.69,262.35,261.65,261.95,16942.0
2024-08-28 14:30:00,261.97,262.17,261.78,261.99,18110.0,261.97,262.17,261.78,261.99,18110.0
2024-08-28 14:40:00,261.93,262.08,261.58,261.85,18258.0,261.93,262.08,261.58,261.85,18258.0
2024-08-28 14:50:00,261.89,263.34,261.89,263.14,50576.0,261.89,263.34,261.89,263.14,50576.0
2024-08-28 15:00:00,263.27,264.05,262.99,263.16,21239.0,263.27,264.05,262.99,263.16,21239.0
2024-08-28 15:10:00,263.29,263.68,263.04,263.58,11837.0,263.29,263.68,263.04,263.58,11837.0
2024-08-28 15:20:00,263.56,264.47,263.39,264.46,12653.0,263.56,264.47,263.39,264.46,12653.0
2024-08-28 15:30:00,264.4,264.45,264.02,264.02,15794.0,264.4,264.45,264.02,264.02,15794.0
2024-08-28 15:40:00,264.09,264.19,263.04,263.16,58301.0,264.09,264.19,263.04,263.16,58301.0
2024-08-28 15:50:00,263.29,263.91,262.92,262.98,122290.0,263.29,263.91,262.92,262.98,122290.0
2024-08-29 09:30:00,266.16,266.75,262.31,266.53,33022.0,266.16,266.75,262.31,266.53,33022.0
2024-08-29 09:40:00,266.71,269.93,266.0,269.44,23584.0,266.71,269.93,266.0,269.44,23584.0
2024-08-29 09:50:00,269.68,269.73,268.23,269.57,15844.0,269.68,269.73,268.23,269.57,15844.0
2024-08-29 10:00:00,269.93,270.64,269.3,269.3,29756.0,269.93,270.64,269.3,269.3,29756.0
2024-08-29 10:10:00,269.53,270.07,268.49,268.5,22311.0,269.53,270.07,268.49,268.5,22311.0
2024-08-29 10:20:00,268.5,269.34,267.89,268.81,11724.0,268.5,269.34,267.89,268.81,11724.0
2024-08-29 10:30:00,269.05,269.75,268.96,269.44,7288.0,269.05,269.75,268.96,269.44,7288.0
2024-08-29 10:40:00,269.48,270.33,269.09,270.32,5204.0,269.48,270.33,269.09,270.32,5204.0
2024-08-29 10:50:00,270.59,270.92,269.68,270.15,24311.0,270.59,270.92,269.68,270.15,24311.0
2024-08-29 11:00:00,270.21,270.89,270.0,270.66,14916.0,270.21,270.89,270.0,270.66,14916.0
2024-08-29 11:10:00,270.78,271.0,269.73,270.07,8020.0,270.78,271.0,269.73,270.07,8020.0
2024-08-29 11:20:00,270.04,270.09,269.38,269.67,5282.0,270.04,270.09,269.38,269.67,5282.0
2024-08-29 11:30:00,269.85,270.03,269.27,269.49,9379.0,269.85,270.03,269.27,269.49,9379.0
2024-08-29 11:40:00,269.48,269.75,269.1,269.33,7145.0,269.48,269.75,269.1,269.33,7145.0
2024-08-29 11:50:00,269.31,269.38,268.77,268.77,11726.0,269.31,269.38,268.77,268.77,11726.0
2024-08-29 12:00:00,268.76,269.77,268.76,269.66,16890.0,268.76,269.77,268.76,269.66,16890.0
2024-08-29 12:10:00,269.59,270.2,269.59,269.81,20613.0,269.59,270.2,269.59,269.81,20613.0
2024-08-29 12:20:00,269.85,270.14,269.42,269.48,6942.0,269.85,270.14,269.42,269.48,6942.0
2024-08-29 12:30:00,269.53,270.01,269.52,270.01,8351.0,269.53,270.01,269.52,270.01,8351.0
2024-08-29 12:40:00,270.13,270.48,269.94,270.05,18620.0,270.13,270.48,269.94,270.05,18620.0
2024-08-29 12:50:00,270.09,270.09,269.18,269.4,24763.0,270.09,270.09,269.18,269.4,24763.0
2024-08-29 13:00:00,269.44,269.44,268.24,268.24,6207.0,269.44,269.44,268.24,268.24,6207.0
2024-08-29 13:10:00,268.38,268.38,267.69,268.0,4300.0,268.38,268.38,267.69,268.0,4300.0
2024-08-29 13:20:00,267.99,268.26,267.93,268.09,4124.0,267.99,268.26,267.93,268.09,4124.0
2024-08-29 13:30:00,268.04,268.48,267.87,268.02,5463.0,268.04,268.48,267.87,268.02,5463.0
2024-08-29 13:40:00,267.95,268.33,267.62,267.86,6009.0,267.95,268.33,267.62,267.86,6009.0
2024-08-29 13:50:00,267.99,268.87,267.84,268.76,7478.0,267.99,268.87,267.84,268.76,7478.0
2024-08-29 14:00:00,268.64,268.64,267.92,268.11,3856.0,268.64,268.64,267.92,268.11,3856.0
2024-08-29 14:10:00,268.2,268.2,267.3,267.44,6942.0,268.2,268.2,267.3,267.44,6942.0
2024-08-29 14:20:00,267.26,267.77,266.26,266.47,9964.0,267.26,267.77,266.26,266.47,9964.0
2024-08-29 14:30:00,266.06,266.45,265.01,265.26,13152.0,266.06,266.45,265.01,265.26,13152.0
2024-08-29 14:40:00,265.51,265.77,264.56,265.42,7991.0,265.51,265.77,264.56,265.42,7991.0
2024-08-29 14:50:00,265.43,265.97,264.8,265.56,11382.0,265.43,265.97,264.8,265.56,11382.0
2024-08-29 15:00:00,265.57,265.57,264.68,264.95,11008.0,265.57,265.57,264.68,264.95,11008.0
2024-08-29 15:10:00,264.81,265.53,264.39,264.86,12142.0,264.81,265.53,264.39,264.86,12142.0
2024-08-29 15:20:00,264.77,266.26,264.77,266.08,7241.0,264.77,266.26,264.77,266.08,7241.0
2024-08-29 15:30:00,265.79,266.71,265.5,266.26,11204.0,265.79,266.71,265.5,266.26,11204.0
2024-08-29 15:40:00,266.19,266.43,265.34,265.43,19019.0,266.19,266.43,265.34,265.43,19019.0
2024-08-29 15:50:00,265.4,265.99,264.88,265.75,75055.0,265.4,265.99,264.88,265.75,75055.0
2024-08-30 09:30:00,269.13,270.49,267.88,267.88,30217.0,269.13,270.49,267.88,267.88,30217.0
2024-08-30 09:40:00,268.04,268.8,267.16,267.54,34459.0,268.04,268.8,267.16,267.54,34459.0
2024-08-30 09:50:00,267.77,268.82,267.31,268.72,7012.0,267.77,268.82,267.31,268.72,7012.0
2024-08-30 10:00:00,268.72,269.53,268.72,269.07,11287.0,268.72,269.53,268.72,269.07,11287.0
2024-08-30 10:10:00,268.8,270.56,268.64,270.26,58982.0,268.8,270.56,268.64,270.26,58982.0
2024-08-30 10:20:00,270.31,270.31,269.2,269.66,37836.0,270.31,270.31,269.2,269.66,37836.0
2024-08-30 10:30:00,269.76,269.94,269.14,269.5,4969.0,269.76,269.94,269.14,269.5,4969.0
2024-08-30 10:40:00,269.42,270.11,269.37,269.98,23444.0,269.42,270.11,269.37,269.98,23444.0
2024-08-30 10:50:00,270.18,270.18,267.86,268.09,32722.0,270.18,270.18,267.86,268.09,32722.0
2024-08-30 11:00:00,267.73,268.3,267.44,268.28,4277.0,267.73,268.3,267.44,268.28,4277.0
2024-08-30 11:10:00,268.31,268.6,268.1,268.38,10826.0,268.31,268.6,268.1,268.38,10826.0
2024-08-30 11:20:00,268.42,268.42,267.75,267.91,9313.0,268.42,268.42,267.75,267.91,9313.0
2024-08-30 11:30:00,267.79,268.0,267.06,267.5,8103.0,267.79,268.0,267.06,267.5,8103.0
2024-08-30 11:40:00,267.63,267.89,267.06,267.06,22723.0,267.63,267.89,267.06,267.06,22723.0
2024-08-30 11:50:00,266.99,267.87,266.88,267.14,15132.0,266.99,267.87,266.88,267.14,15132.0
2024-08-30 12:00:00,267.0,267.2,266.45,267.2,15654.0,267.0,267.2,266.45,267.2,15654.0
2024-08-30 12:10:00,267.17,267.61,267.07,267.17,11927.0,267.17,267.61,267.07,267.17,11927.0
2024-08-30 12:20:00,267.07,267.26,266.55,266.65,30566.0,267.07,267.26,266.55,266.65,30566.0
2024-08-30 12:30:00,266.75,266.77,265.87,266.46,10620.0,266.75,266.77,265.87,266.46,10620.0
2024-08-30 12:40:00,266.35,266.67,266.16,266.37,4815.0,266.35,266.67,266.16,266.37,4815.0
2024-08-30 12:50:00,266.42,267.47,266.42,267.31,15316.0,266.42,267.47,266.42,267.31,15316.0
2024-08-30 13:00:00,267.67,268.29,267.49,267.59,6600.0,267.67,268.29,267.49,267.59,6600.0
2024-08-30 13:10:00,267.63,267.66,267.06,267.06,5272.0,267.63,267.66,267.06,267.06,5272.0
2024-08-30 13:20:00,267.25,267.42,267.0,267.02,4903.0,267.25,267.42,267.0,267.02,4903.0
2024-08-30 13:30:00,267.0,267.39,267.0,267.21,3904.0,267.0,267.39,267.0,267.21,3904.0
2024-08-30 13:40:00,267.15,267.19,266.72,266.75,4171.0,267.15,267.19,266.72,266.75,4171.0
2024-08-30 13:50:00,266.6,267.38,266.47,266.53,5120.0,266.6,267.38,266.47,266.53,5120.0
2024-08-30 14:00:00,266.53,266.93,266.45,266.57,6113.0,266.53,266.93,266.45,266.57,6113.0
2024-08-30 14:10:00,266.68,266.88,266.46,266.82,9131.0,266.68,266.88,266.46,266.82,9131.0
2024-08-30 14:20:00,266.77,267.43,266.77,266.96,13231.0,266.77,267.43,266.77,266.96,13231.0
2024-08-30 14:30:00,267.06,267.17,266.85,267.17,11773.0,267.06,267.17,266.85,267.17,11773.0
2024-08-30 14:40:00,267.19,267.97,267.16,267.97,13537.0,267.19,267.97,267.16,267.97,13537.0
2024-08-30 14:50:00,267.94,268.33,267.88,267.99,4187.0,267.94,268.33,267.88,267.99,4187.0
2024-08-30 15:00:00,267.93,268.16,267.77,267.9,7641.0,267.93,268.16,267.77,267.9,7641.0
2024-08-30 15:10:00,267.98,267.99,267.48,267.94,9753.0,267.98,267.99,267.48,267.94,9753.0
2024-08-30 15:20:00,267.94,268.87,267.83,268.69,25838.0,267.94,268.87,267.83,268.69,25838.0
2024-08-30 15:30:00,268.69,269.0,267.55,267.67,21770.0,268.69,269.0,267.55,267.67,21770.0
2024-08-30 15:40:00,267.72,267.87,266.69,266.9,35422.0,267.72,267.87,266.69,266.9,35422.0
2024-08-30 15:50:00,266.98,269.23,266.97,268.95,169282.0,266.98,269.23,266.97,268.95,169282.0
2024-09-03 09:30:00,266.89,268.49,262.34,262.62,34188.0,266.89,268.49,262.34,262.62,34188.0
2024-09-03 09:40:00,262.49,262.97,261.63,262.5,17248.0,262.49,262.97,261.63,262.5,17248.0
2024-09-03 09:50:00,262.42,262.42,259.57,260.02,19687.0,262.42,262.42,259.57,260.02,19687.0
2024-09-03 10:00:00,260.05,261.47,259.26,261.47,17630.0,260.05,261.47,259.26,261.47,17630.0
2024-09-03 10:10:00,261.32,261.43,260.48,261.36,15636.0,261.32,261.43,260.48,261.36,15636.0
2024-09-03 10:20:00,261.22,261.81,260.87,261.75,7938.0,261.22,261.81,260.87,261.75,7938.0
2024-09-03 10:30:00,261.58,261.81,259.91,260.15,9206.0,261.58,261.81,259.91,260.15,9206.0
2024-09-03 10:40:00,260.1,260.28,259.25,259.34,9635.0,260.1,260.28,259.25,259.34,9635.0
2024-09-03 10:50:00,259.41,259.64,258.85,259.03,21816.0,259.41,259.64,258.85,259.03,21816.0
2024-09-03 11:00:00,259.07,259.66,258.58,258.8,37963.0,259.07,259.66,258.58,258.8,37963.0
2024-09-03 11:10:00,258.79,259.26,258.75,258.99,24541.0,258.79,259.26,258.75,258.99,24541.0
2024-09-03 11:20:00,258.88,259.03,257.91,258.42,47772.0,258.88,259.03,257.91,258.42,47772.0
2024-09-03 11:30:00,258.5,258.53,257.79,258.15,31081.0,258.5,258.53,257.79,258.15,31081.0
2024-09-03 11:40:00,258.05,258.07,257.2,257.81,16406.0,258.05,258.07,257.2,257.81,16406.0
2024-09-03 11:50:00,257.63,258.0,257.44,257.61,9686.0,257.63,258.0,257.44,257.61,9686.0
2024-09-03 12:00:00,257.56,257.88,257.49,257.78,23436.0,257.56,257.88,257.49,257.78,23436.0
2024-09-03 12:10:00,257.82,258.93,257.53,258.6,34999.0,257.82,258.93,257.53,258.6,34999.0
2024-09-03 12:20:00,258.64,258.64,257.69,257.77,8598.0,258.64,258.64,257.69,257.77,8598.0
2024-09-03 12:30:00,257.74,257.98,257.45,257.81,10415.0,257.74,257.98,257.45,257.81,10415.0
2024-09-03 12:40:00,257.79,257.79,257.15,257.75,10675.0,257.79,257.79,257.15,257.75,10675.0
2024-09-03 12:50:00,257.73,257.98,257.45,257.52,29503.0,257.73,257.98,257.45,257.52,29503.0
2024-09-03 13:00:00,257.51,257.78,257.17,257.17,13504.0,257.51,257.78,257.17,257.17,13504.0
2024-09-03 13:10:00,257.18,257.5,256.63,257.46,17215.0,257.18,257.5,256.63,257.46,17215.0
2024-09-03 13:20:00,257.58,257.78,257.36,257.63,18149.0,257.58,257.78,257.36,257.63,18149.0
2024-09-03 13:30:00,257.63,257.81,257.0,257.2,19849.0,257.63,257.81,257.0,257.2,19849.0
2024-09-03 13:40:00,257.12,257.17,256.81,256.87,12010.0,257.12,257.17,256.81,256.87,12010.0
2024-09-03 13:50:00,256.92,257.21,256.23,256.62,24757.0,256.92,257.21,256.23,256.62,24757.0
2024-09-03 14:00:00,256.7,256.76,255.93,256.22,13223.0,256.7,256.76,255.93,256.22,13223.0
2024-09-03 14:10:00,256.34,256.44,256.01,256.03,14530.0,256.34,256.44,256.01,256.03,14530.0
2024-09-03 14:20:00,256.05,256.37,255.89,256.2,20819.0,256.05,256.37,255.89,256.2,20819.0
2024-09-03 14:30:00,256.09,256.73,255.99,256.57,11720.0,256.09,256.73,255.99,256.57,11720.0
2024-09-03 14:40:00,256.71,256.71,256.24,256.31,9592.0,256.71,256.71,256.24,256.31,9592.0
2024-09-03 14:50:00,256.27,256.4,256.04,256.25,19269.0,256.27,256.4,256.04,256.25,19269.0
2024-09-03 15:00:00,256.34,256.59,255.97,255.98,9709.0,256.34,256.59,255.97,255.98,9709.0
2024-09-03 15:10:00,255.94,256.42,255.79,255.87,15916.0,255.94,256.42,255.79,255.87,15916.0
2024-09-03 15:20:00,255.88,256.37,255.88,256.01,27946.0,255.88,256.37,255.88,256.01,27946.0
2024-09-03 15:30:00,256.07,256.43,255.94,256.19,44749.0,256.07,256.43,255.94,256.19,44749.0
2024-09-03 15:40:00,256.12,256.38,255.19,256.2,75897.0,256.12,256.38,255.19,256.2,75897.0
2024-09-03 15:50:00,256.32,256.54,255.83,256.37,133258.0,256.32,256.54,255.83,256.37,133258.0
2024-09-04 09:30:00,249.03,252.3,248.5,250.73,210453.0,249.03,252.3,248.5,250.73,210453.0
2024-09-04 09:40:00,251.04,253.52,250.81,252.77,66925.0,251.04,253.52,250.81,252.77,66925.0
2024-09-04 09:50:00,252.82,253.22,252.31,253.1,39557.0,252.82,253.22,252.31,253.1,39557.0
2024-09-04 10:00:00,252.92,254.07,250.45,253.84,59789.0,252.92,254.07,250.45,253.84,59789.0
2024-09-04 10:10:00,253.9,254.03,252.31,253.01,69913.0,253.9,254.03,252.31,253.01,69913.0
2024-09-04 10:20:00,252.92,254.3,252.8,254.0,70733.0,252.92,254.3,252.8,254.0,70733.0
2024-09-04 10:30:00,254.0,255.06,254.0,254.76,47062.0,254.0,255.06,254.0,254.76,47062.0
2024-09-04 10:40:00,254.8,255.18,253.6,254.06,62348.0,254.8,255.18,253.6,254.06,62348.0
2024-09-04 10:50:00,254.11,255.09,253.71,254.82,118795.0,254.11,255.09,253.71,254.82,118795.0
2024-09-04 11:00:00,254.96,255.93,254.69,254.87,31651.0,254.96,255.93,254.69,254.87,31651.0
2024-09-04 11:10:00,255.05,255.1,254.08,254.56,24306.0,255.05,255.1,254.08,254.56,24306.0
2024-09-04 11:20:00,254.55,254.71,253.9,253.9,23774.0,254.55,254.71,253.9,253.9,23774.0
2024-09-04 11:30:00,253.92,254.13,253.42,253.45,20134.0,253.92,254.13,253.42,253.45,20134.0
2024-09-04 11:40:00,253.42,254.2,253.25,254.05,18197.0,253.42,254.2,253.25,254.05,18197.0
2024-09-04 11:50:00,254.2,254.43,253.41,253.69,28765.0,254.2,254.43,253.41,253.69,28765.0
2024-09-04 12:00:00,253.7,254.01,253.27,253.87,25191.0,253.7,254.01,253.27,253.87,25191.0
2024-09-04 12:10:00,253.89,254.27,253.49,254.11,11580.0,253.89,254.27,253.49,254.11,11580.0
2024-09-04 12:20:00,254.09,254.53,253.85,254.14,18005.0,254.09,254.53,253.85,254.14,18005.0
2024-09-04 12:30:00,254.22,254.77,254.22,254.64,19773.0,254.22,254.77,254.22,254.64,19773.0
2024-09-04 12:40:00,254.67,254.75,254.08,254.39,19612.0,254.67,254.75,254.08,254.39,19612.0
2024-09-04 12:50:00,254.46,255.0,254.39,254.88,26109.0,254.46,255.0,254.39,254.88,26109.0
2024-09-04 13:00:00,254.85,254.85,254.16,254.39,20496.0,254.85,254.85,254.16,254.39,20496.0
2024-09-04 13:10:00,254.45,254.62,253.8,254.1,24028.0,254.45,254.62,253.8,254.1,24028.0
2024-09-04 13:20:00,254.09,254.6,253.74,253.74,13058.0,254.09,254.6,253.74,253.74,13058.0
2024-09-04 13:30:00,253.67,254.35,253.57,254.23,17910.0,253.67,254.35,253.57,254.23,17910.0
2024-09-04 13:40:00,254.29,254.54,253.92,254.14,16849.0,254.29,254.54,253.92,254.14,16849.0
2024-09-04 13:50:00,254.09,254.1,253.47,254.1,18587.0,254.09,254.1,253.47,254.1,18587.0
2024-09-04 14:00:00,254.0,254.44,253.85,254.21,8575.0,254.0,254.44,253.85,254.21,8575.0
2024-09-04 14:10:00,254.28,254.62,254.07,254.32,9515.0,254.28,254.62,254.07,254.32,9515.0
2024-09-04 14:20:00,254.32,255.18,254.19,254.99,10062.0,254.32,255.18,254.19,254.99,10062.0
2024-09-04 14:30:00,254.93,255.29,254.05,254.12,9348.0,254.93,255.29,254.05,254.12,9348.0
2024-09-04 14:40:00,254.33,254.65,254.04,254.06,12369.0,254.33,254.65,254.04,254.06,12369.0
2024-09-04 14:50:00,254.02,254.24,253.78,253.89,9972.0,254.02,254.24,253.78,253.89,9972.0
2024-09-04 15:00:00,253.85,254.1,253.68,253.71,20127.0,253.85,254.1,253.68,253.71,20127.0
2024-09-04 15:10:00,253.72,254.07,253.54,253.78,19160.0,253.72,254.07,253.54,253.78,19160.0
2024-09-04 15:20:00,253.68,254.65,253.68,254.55,11519.0,253.68,254.65,253.68,254.55,11519.0
2024-09-04 15:30:00,254.47,254.94,254.28,254.94,18729.0,254.47,254.94,254.28,254.94,18729.0
2024-09-04 15:40:00,254.84,255.57,254.79,255.31,29957.0,254.84,255.57,254.79,255.31,29957.0
2024-09-04 15:50:00,255.4,255.63,253.72,254.12,138143.0,255.4,255.63,253.72,254.12,138143.0
2024-09-05 09:30:00,248.9,252.2,248.61,251.8,40004.0,248.9,252.2,248.61,251.8,40004.0
2024-09-05 09:40:00,252.39,252.67,251.39,252.34,32294.0,252.39,252.67,251.39,252.34,32294.0
2024-09-05 09:50:00,252.53,253.92,252.0,253.52,24013.0,252.53,253.92,252.0,253.52,24013.0
2024-09-05 10:00:00,253.55,255.7,253.55,254.72,18044.0,253.55,255.7,253.55,254.72,18044.0
2024-09-05 10:10:00,254.88,254.98,254.11,254.24,10222.0,254.88,254.98,254.11,254.24,10222.0
2024-09-05 10:20:00,254.3,255.79,254.3,254.78,27706.0,254.3,255.79,254.3,254.78,27706.0
2024-09-05 10:30:00,254.95,255.11,254.31,254.47,22344.0,254.95,255.11,254.31,254.47,22344.0
2024-09-05 10:40:00,254.37,254.37,251.91,251.91,12573.0,254.37,254.37,251.91,251.91,12573.0
2024-09-05 10:50:00,252.0,252.32,251.85,251.93,9641.0,252.0,252.32,251.85,251.93,9641.0
2024-09-05 11:00:00,251.94,251.95,250.86,251.55,7786.0,251.94,251.95,250.86,251.55,7786.0
2024-09-05 11:10:00,251.57,252.02,251.03,251.76,12959.0,251.57,252.02,251.03,251.76,12959.0
2024-09-05 11:20:00,252.03,252.25,250.88,250.98,9410.0,252.03,252.25,250.88,250.98,9410.0
2024-09-05 11:30:00,250.91,251.38,250.5,251.15,5451.0,250.91,251.38,250.5,251.15,5451.0
2024-09-05 11:40:00,251.3,251.41,250.86,251.15,9741.0,251.3,251.41,250.86,251.15,9741.0
2024-09-05 11:50:00,251.29,251.63,250.95,251.02,10328.0,251.29,251.63,250.95,251.02,10328.0
2024-09-05 12:00:00,251.09,251.59,250.93,251.52,12899.0,251.09,251.59,250.93,251.52,12899.0
2024-09-05 12:10:00,251.67,251.67,250.75,251.2,17816.0,251.67,251.67,250.75,251.2,17816.0
2024-09-05 12:20:00,251.21,251.92,251.19,251.9,8665.0,251.21,251.92,251.19,251.9,8665.0
2024-09-05 12:30:00,251.97,252.25,251.73,251.98,9589.0,251.97,252.25,251.73,251.98,9589.0
2024-09-05 12:40:00,252.05,252.55,251.97,252.2,7398.0,252.05,252.55,251.97,252.2,7398.0
2024-09-05 12:50:00,252.22,252.37,251.94,252.07,5171.0,252.22,252.37,251.94,252.07,5171.0
2024-09-05 13:00:00,251.99,252.13,251.61,251.99,8289.0,251.99,252.13,251.61,251.99,8289.0
2024-09-05 13:10:00,251.91,252.25,251.69,252.06,5012.0,251.91,252.25,251.69,252.06,5012.0
2024-09-05 13:20:00,252.07,252.07,250.76,250.77,10498.0,252.07,252.07,250.76,250.77,10498.0
2024-09-05 13:30:00,250.81,251.53,250.73,251.2,16741.0,250.81,251.53,250.73,251.2,16741.0
2024-09-05 13:40:00,251.1,252.33,251.1,252.19,23451.0,251.1,252.33,251.1,252.19,23451.0
2024-09-05 13:50:00,252.15,252.23,251.39,251.7,35210.0,252.15,252.23,251.39,251.7,35210.0
2024-09-05 14:00:00,251.69,252.13,251.6,251.84,17243.0,251.69,252.13,251.6,251.84,17243.0
2024-09-05 14:10:00,251.86,252.28,251.65,252.21,9434.0,251.86,252.28,251.65,252.21,9434.0
2024-09-05 14:20:00,252.21,252.4,251.65,251.71,8226.0,252.21,252.4,251.65,251.71,8226.0
2024-09-05 14:30:00,251.68,251.86,251.64,251.64,7177.0,251.68,251.86,251.64,251.64,7177.0
2024-09-05 14:40:00,251.65,251.8,251.21,251.7,6697.0,251.65,251.8,251.21,251.7,6697.0
2024-09-05 14:50:00,251.7,252.14,251.43,251.58,13069.0,251.7,252.14,251.43,251.58,13069.0
2024-09-05 15:00:00,251.4,251.68,251.06,251.68,8681.0,251.4,251.68,251.06,251.68,8681.0
2024-09-05 15:10:00,251.61,251.61,250.32,250.7,20402.0,251.61,251.61,250.32,250.7,20402.0
2024-09-05 15:20:00,250.72,251.34,250.6,251.22,38839.0,250.72,251.34,250.6,251.22,38839.0
2024-09-05 15:30:00,251.24,251.75,250.39,250.49,35324.0,251.24,251.75,250.39,250.49,35324.0
2024-09-05 15:40:00,250.38,250.57,249.77,250.08,23903.0,250.38,250.57,249.77,250.08,23903.0
2024-09-05 15:50:00,250.04,250.95,249.54,250.95,116080.0,250.04,250.95,249.54,250.95,116080.0
2024-09-06 09:30:00,251.85,254.45,248.61,249.15,55218.0,251.85,254.45,248.61,249.15,55218.0
2024-09-06 09:40:00,249.24,251.45,249.07,250.84,41072.0,249.24,251.45,249.07,250.84,41072.0
2024-09-06 09:50:00,250.82,251.09,249.58,249.78,28586.0,250.82,251.09,249.58,249.78,28586.0
2024-09-06 10:00:00,249.54,250.62,248.87,250.3,32848.0,249.54,250.62,248.87,250.3,32848.0
2024-09-06 10:10:00,250.04,250.59,249.32,250.06,25373.0,250.04,250.59,249.32,250.06,25373.0
2024-09-06 10:20:00,250.23,250.38,248.18,248.19,22106.0,250.23,250.38,248.18,248.19,22106.0
2024-09-06 10:30:00,248.07,248.73,247.74,248.06,14174.0,248.07,248.73,247.74,248.06,14174.0
2024-09-06 10:40:00,247.96,248.04,247.05,247.16,15500.0,247.96,248.04,247.05,247.16,15500.0
2024-09-06 10:50:00,247.09,247.4,246.48,246.94,13953.0,247.09,247.4,246.48,246.94,13953.0
2024-09-06 11:00:00,247.01,248.51,246.29,246.49,21278.0,247.01,248.51,246.29,246.49,21278.0
2024-09-06 11:10:00,246.52,246.93,245.87,246.17,20867.0,246.52,246.93,245.87,246.17,20867.0
2024-09-06 11:20:00,246.23,246.74,246.07,246.39,15118.0,246.23,246.74,246.07,246.39,15118.0
2024-09-06 11:30:00,246.37,246.72,246.07,246.27,10323.0,246.37,246.72,246.07,246.27,10323.0
2024-09-06 11:40:00,246.18,246.37,245.73,246.11,17172.0,246.18,246.37,245.73,246.11,17172.0
2024-09-06 11:50:00,245.99,246.45,245.63,245.63,31647.0,245.99,246.45,245.63,245.63,31647.0
2024-09-06 12:00:00,245.56,246.06,245.48,245.75,23936.0,245.56,246.06,245.48,245.75,23936.0
2024-09-06 12:10:00,245.87,246.67,245.45,246.22,16563.0,245.87,246.67,245.45,246.22,16563.0
2024-09-06 12:20:00,246.22,246.53,245.87,246.02,6707.0,246.22,246.53,245.87,246.02,6707.0
2024-09-06 12:30:00,246.03,247.01,245.97,246.3,11042.0,246.03,247.01,245.97,246.3,11042.0
2024-09-06 12:40:00,246.31,246.76,246.15,246.33,6282.0,246.31,246.76,246.15,246.33,6282.0
2024-09-06 12:50:00,246.27,246.45,245.94,246.37,7642.0,246.27,246.45,245.94,246.37,7642.0
2024-09-06 13:00:00,246.25,247.5,246.2,247.5,9833.0,246.25,247.5,246.2,247.5,9833.0
2024-09-06 13:10:00,247.46,247.77,247.44,247.58,12593.0,247.46,247.77,247.44,247.58,12593.0
2024-09-06 13:20:00,247.58,248.47,247.38,247.38,16995.0,247.58,248.47,247.38,247.38,16995.0
2024-09-06 13:30:00,247.37,247.63,247.11,247.15,25290.0,247.37,247.63,247.11,247.15,25290.0
2024-09-06 13:40:00,247.03,247.27,246.44,246.44,8683.0,247.03,247.27,246.44,246.44,8683.0
2024-09-06 13:50:00,246.44,247.11,246.33,246.82,7364.0,246.44,247.11,246.33,246.82,7364.0
2024-09-06 14:00:00,246.82,246.83,246.35,246.46,7728.0,246.82,246.83,246.35,246.46,7728.0
2024-09-06 14:10:00,246.48,247.04,246.4,246.65,8907.0,246.48,247.04,246.4,246.65,8907.0
2024-09-06 14:20:00,246.7,247.08,246.49,247.01,15250.0,246.7,247.08,246.49,247.01,15250.0
2024-09-06 14:30:00,246.94,247.09,246.57,246.57,7391.0,246.94,247.09,246.57,246.57,7391.0
2024-09-06 14:40:00,246.77,247.38,246.73,247.38,18486.0,246.77,247.38,246.73,247.38,18486.0
2024-09-06 14:50:00,247.3,247.54,246.99,247.43,11300.0,247.3,247.54,246.99,247.43,11300.0
2024-09-06 15:00:00,247.43,247.98,247.31,247.69,17002.0,247.43,247.98,247.31,247.69,17002.0
2024-09-06 15:10:00,247.7,247.89,247.37,247.63,31328.0,247.7,247.89,247.37,247.63,31328.0
2024-09-06 15:20:00,247.67,248.21,247.4,247.41,44473.0,247.67,248.21,247.4,247.41,44473.0
2024-09-06 15:30:00,247.35,247.82,247.26,247.49,56982.0,247.35,247.82,247.26,247.49,56982.0
2024-09-06 15:40:00,247.49,247.96,247.16,247.94,22592.0,247.49,247.96,247.16,247.94,22592.0
2024-09-06 15:50:00,248.16,248.2,247.15,247.51,126753.0,248.16,248.2,247.15,247.51,126753.0
2024-09-09 09:30:00,251.33,251.77,249.99,251.35,141012.0,251.33,251.77,249.99,251.35,141012.0
2024-09-09 09:40:00,251.54,252.31,251.23,251.41,145173.0,251.54,252.31,251.23,251.41,145173.0
2024-09-09 09:50:00,251.57,251.82,250.0,250.65,54786.0,251.57,251.82,250.0,250.65,54786.0
2024-09-09 10:00:00,250.45,250.7,250.21,250.38,36085.0,250.45,250.7,250.21,250.38,36085.0
2024-09-09 10:10:00,250.42,251.09,249.05,249.15,63257.0,250.42,251.09,249.05,249.15,63257.0
2024-09-09 10:20:00,249.12,249.25,247.91,248.0,22284.0,249.12,249.25,247.91,248.0,22284.0
2024-09-09 10:30:00,247.88,247.89,245.97,246.1,39527.0,247.88,247.89,245.97,246.1,39527.0
2024-09-09 10:40:00,246.29,247.04,246.28,246.83,21516.0,246.29,247.04,246.28,246.83,21516.0
2024-09-09 10:50:00,246.78,246.8,245.77,246.38,57908.0,246.78,246.8,245.77,246.38,57908.0
2024-09-09 11:00:00,246.51,248.47,246.25,248.15,43916.0,246.51,248.47,246.25,248.15,43916.0
2024-09-09 11:10:00,248.06,248.16,247.63,247.68,27659.0,248.06,248.16,247.63,247.68,27659.0
2024-09-09 11:20:00,247.6,248.13,247.19,248.13,10007.0,247.6,248.13,247.19,248.13,10007.0
2024-09-09 11:30:00,248.15,248.58,247.92,248.41,8615.0,248.15,248.58,247.92,248.41,8615.0
2024-09-09 11:40:00,248.56,248.59,248.13,248.29,11619.0,248.56,248.59,248.13,248.29,11619.0
2024-09-09 11:50:00,248.36,249.24,248.09,249.24,11938.0,248.36,249.24,248.09,249.24,11938.0
2024-09-09 12:00:00,249.18,249.4,248.78,249.03,7778.0,249.18,249.4,248.78,249.03,7778.0
2024-09-09 12:10:00,249.08,250.07,249.03,250.07,71143.0,249.08,250.07,249.03,250.07,71143.0
2024-09-09 12:20:00,250.14,250.62,250.13,250.45,21431.0,250.14,250.62,250.13,250.45,21431.0
2024-09-09 12:30:00,250.45,251.08,250.05,250.11,14465.0,250.45,251.08,250.05,250.11,14465.0
2024-09-09 12:40:00,250.1,250.76,249.85,250.73,20203.0,250.1,250.76,249.85,250.73,20203.0
2024-09-09 12:50:00,250.73,251.1,250.72,250.96,6470.0,250.73,251.1,250.72,250.96,6470.0
2024-09-09 13:00:00,251.0,251.0,250.48,250.9,9022.0,251.0,251.0,250.48,250.9,9022.0
2024-09-09 13:10:00,251.08,251.43,250.91,251.19,10862.0,251.08,251.43,250.91,251.19,10862.0
2024-09-09 13:20:00,251.15,251.58,250.96,251.44,16787.0,251.15,251.58,250.96,251.44,16787.0
2024-09-09 13:30:00,251.39,252.02,250.92,251.95,51205.0,251.39,252.02,250.92,251.95,51205.0
2024-09-09 13:40:00,251.96,252.11,251.09,252.09,64816.0,251.96,252.11,251.09,252.09,64816.0
2024-09-09 13:50:00,252.09,252.1,250.74,250.74,24086.0,252.09,252.1,250.74,250.74,24086.0
2024-09-09 14:00:00,250.7,250.76,249.88,250.01,7730.0,250.7,250.76,249.88,250.01,7730.0
2024-09-09 14:10:00,250.01,250.12,249.64,249.98,16000.0,250.01,250.12,249.64,249.98,16000.0
2024-09-09 14:20:00,249.94,250.77,249.74,250.42,9897.0,249.94,250.77,249.74,250.42,9897.0
2024-09-09 14:30:00,250.37,250.72,250.06,250.11,8465.0,250.37,250.72,250.06,250.11,8465.0
2024-09-09 14:40:00,250.17,250.75,250.17,250.72,7206.0,250.17,250.75,250.17,250.72,7206.0
2024-09-09 14:50:00,250.72,250.9,250.57,250.78,19465.0,250.72,250.9,250.57,250.78,19465.0
2024-09-09 15:00:00,250.61,250.9,250.24,250.87,19672.0,250.61,250.9,250.24,250.87,19672.0
2024-09-09 15:10:00,250.87,250.9,250.65,250.83,15989.0,250.87,250.9,250.65,250.83,15989.0
2024-09-09 15:20:00,250.76,251.73,250.68,251.69,19112.0,250.76,251.73,250.68,251.69,19112.0
2024-09-09 15:30:00,251.7,252.0,251.41,251.82,36288.0,251.7,252.0,251.41,251.82,36288.0
2024-09-09 15:40:00,251.92,252.17,251.74,251.89,42849.0,251.92,252.17,251.74,251.89,42849.0
2024-09-09 15:50:00,251.79,253.02,251.28,252.96,160428.0,251.79,253.02,251.28,252.96,160428.0
2024-09-10 09:30:00,253.91,255.21,252.34,252.53,26350.0,253.91,255.21,252.34,252.53,26350.0
2024-09-10 09:40:00,252.52,254.31,252.39,254.13,11584.0,252.52,254.31,252.39,254.13,11584.0
2024-09-10 09:50:00,253.97,255.33,253.48,254.59,25252.0,253.97,255.33,253.48,254.59,25252.0
2024-09-10 10:00:00,254.59,255.45,254.24,254.46,35624.0,254.59,255.45,254.24,254.46,35624.0
2024-09-10 10:10:00,254.46,255.01,253.82,254.67,27962.0,254.46,255.01,253.82,254.67,27962.0
2024-09-10 10:20:00,254.84,256.09,254.28,255.95,9497.0,254.84,256.09,254.28,255.95,9497.0
2024-09-10 10:30:00,256.09,256.7,255.38,255.83,31777.0,256.09,256.7,255.38,255.83,31777.0
2024-09-10 10:40:00,255.68,255.95,254.75,255.15,19274.0,255.68,255.95,254.75,255.15,19274.0
2024-09-10 10:50:00,254.98,255.01,254.13,254.93,16398.0,254.98,255.01,254.13,254.93,16398.0
2024-09-10 11:00:00,254.71,254.71,254.27,254.57,7523.0,254.71,254.71,254.27,254.57,7523.0
2024-09-10 11:10:00,254.61,255.76,254.61,255.51,31433.0,254.61,255.76,254.61,255.51,31433.0
2024-09-10 11:20:00,255.5,255.67,254.93,254.94,13246.0,255.5,255.67,254.93,254.94,13246.0
2024-09-10 11:30:00,254.85,255.07,254.56,254.67,18069.0,254.85,255.07,254.56,254.67,18069.0
2024-09-10 11:40:00,254.71,254.86,253.58,253.96,76117.0,254.71,254.86,253.58,253.96,76117.0
2024-09-10 11:50:00,253.94,253.96,253.0,253.09,33334.0,253.94,253.96,253.0,253.09,33334.0
2024-09-10 12:00:00,252.89,253.39,252.65,253.32,16045.0,252.89,253.39,252.65,253.32,16045.0
2024-09-10 12:10:00,253.2,254.2,253.15,254.19,16757.0,253.2,254.2,253.15,254.19,16757.0
2024-09-10 12:20:00,254.19,254.41,253.62,253.64,12463.0,254.19,254.41,253.62,253.64,12463.0
2024-09-10 12:30:00,253.7,253.83,253.39,253.73,11492.0,253.7,253.83,253.39,253.73,11492.0
2024-09-10 12:40:00,253.76,254.34,253.76,254.23,14843.0,253.76,254.34,253.76,254.23,14843.0
2024-09-10 12:50:00,254.21,254.74,254.07,254.09,14465.0,254.21,254.74,254.07,254.09,14465.0
2024-09-10 13:00:00,254.08,254.76,254.04,254.54,9428.0,254.08,254.76,254.04,254.54,9428.0
2024-09-10 13:10:00,254.54,255.6,254.54,255.53,13520.0,254.54,255.6,254.54,255.53,13520.0
2024-09-10 13:20:00,255.37,255.64,255.1,255.21,22502.0,255.37,255.64,255.1,255.21,22502.0
2024-09-10 13:30:00,255.21,255.37,254.99,255.1,9555.0,255.21,255.37,254.99,255.1,9555.0
2024-09-10 13:40:00,255.1,255.22,254.96,255.07,14425.0,255.1,255.22,254.96,255.07,14425.0
2024-09-10 13:50:00,255.14,255.4,255.13,255.2,4487.0,255.14,255.4,255.13,255.2,4487.0
2024-09-10 14:00:00,255.22,256.39,255.22,256.12,23037.0,255.22,256.39,255.22,256.12,23037.0
2024-09-10 14:10:00,256.13,256.38,255.88,256.38,19966.0,256.13,256.38,255.88,256.38,19966.0
2024-09-10 14:20:00,256.23,256.24,255.88,256.18,13770.0,256.23,256.24,255.88,256.18,13770.0
2024-09-10 14:30:00,256.08,256.38,255.89,255.94,3488.0,256.08,256.38,255.89,255.94,3488.0
2024-09-10 14:40:00,255.94,256.04,255.53,255.67,8703.0,255.94,256.04,255.53,255.67,8703.0
2024-09-10 14:50:00,255.64,255.95,255.62,255.62,16512.0,255.64,255.95,255.62,255.62,16512.0
2024-09-10 15:00:00,255.67,256.01,255.67,256.0,14970.0,255.67,256.01,255.67,256.0,14970.0
2024-09-10 15:10:00,256.0,256.35,255.94,256.01,17471.0,256.0,256.35,255.94,256.01,17471.0
2024-09-10 15:20:00,256.01,256.24,255.94,256.12,17641.0,256.01,256.24,255.94,256.12,17641.0
2024-09-10 15:30:00,256.03,256.36,255.52,255.52,36844.0,256.03,256.36,255.52,255.52,36844.0
2024-09-10 15:40:00,255.6,256.26,255.24,256.23,27143.0,255.6,256.26,255.24,256.23,27143.0
2024-09-10 15:50:00,256.19,256.41,255.67,255.85,131002.0,256.19,256.41,255.67,255.85,131002.0
2024-09-11 09:30:00,256.35,259.61,255.75,258.78,35301.0,256.35,259.61,255.75,258.78,35301.0
2024-09-11 09:40:00,258.58,259.18,256.52,256.69,14989.0,258.58,259.18,256.52,256.69,14989.0
2024-09-11 09:50:00,256.73,257.65,256.32,257.32,19408.0,256.73,257.65,256.32,257.32,19408.0
2024-09-11 10:00:00,257.04,257.55,256.84,257.13,32751.0,257.04,257.55,256.84,257.13,32751.0
2024-09-11 10:10:00,257.0,257.08,254.79,255.24,13152.0,257.0,257.08,254.79,255.24,13152.0
2024-09-11 10:20:00,255.1,256.47,255.09,255.7,14567.0,255.1,256.47,255.09,255.7,14567.0
2024-09-11 10:30:00,255.58,256.14,254.97,256.1,32621.0,255.58,256.14,254.97,256.1,32621.0
2024-09-11 10:40:00,255.9,256.08,255.31,255.43,23615.0,255.9,256.08,255.31,255.43,23615.0
2024-09-11 10:50:00,255.41,256.31,255.05,256.23,46226.0,255.41,256.31,255.05,256.23,46226.0
2024-09-11 11:00:00,256.07,257.4,255.7,256.88,27287.0,256.07,257.4,255.7,256.88,27287.0
2024-09-11 11:10:00,256.81,257.5,256.62,256.75,14730.0,256.81,257.5,256.62,256.75,14730.0
2024-09-11 11:20:00,256.6,256.75,255.97,256.55,12167.0,256.6,256.75,255.97,256.55,12167.0
2024-09-11 11:30:00,256.44,257.66,256.26,257.46,9657.0,256.44,257.66,256.26,257.46,9657.0
2024-09-11 11:40:00,257.58,258.42,257.32,258.13,8019.0,257.58,258.42,257.32,258.13,8019.0
2024-09-11 11:50:00,258.13,258.15,256.9,258.01,6766.0,258.13,258.15,256.9,258.01,6766.0
2024-09-11 12:00:00,258.0,259.63,257.92,259.0,9536.0,258.0,259.63,257.92,259.0,9536.0
2024-09-11 12:10:00,259.07,260.19,258.89,260.17,13463.0,259.07,260.19,258.89,260.17,13463.0
2024-09-11 12:20:00,260.19,260.38,259.45,260.27,20334.0,260.19,260.38,259.45,260.27,20334.0
2024-09-11 12:30:00,260.27,260.68,259.89,260.45,11909.0,260.27,260.68,259.89,260.45,11909.0
2024-09-11 12:40:00,260.62,260.62,259.1,259.11,9522.0,260.62,260.62,259.1,259.11,9522.0
2024-09-11 12:50:00,259.22,259.92,259.2,259.7,10503.0,259.22,259.92,259.2,259.7,10503.0
2024-09-11 13:00:00,259.69,260.63,259.58,260.04,13808.0,259.69,260.63,259.58,260.04,13808.0
2024-09-11 13:10:00,260.13,260.63,260.03,260.15,10500.0,260.13,260.63,260.03,260.15,10500.0
2024-09-11 13:20:00,260.22,260.69,259.69,260.43,15573.0,260.22,260.69,259.69,260.43,15573.0
2024-09-11 13:30:00,260.51,261.11,260.3,261.03,22759.0,260.51,261.11,260.3,261.03,22759.0
2024-09-11 13:40:00,261.09,262.24,260.88,262.24,27510.0,261.09,262.24,260.88,262.24,27510.0
2024-09-11 13:50:00,262.25,262.4,261.38,261.76,22657.0,262.25,262.4,261.38,261.76,22657.0
2024-09-11 14:00:00,261.75,261.92,261.6,261.77,12698.0,261.75,261.92,261.6,261.77,12698.0
2024-09-11 14:10:00,261.89,262.15,261.41,261.53,15783.0,261.89,262.15,261.41,261.53,15783.0
2024-09-11 14:20:00,261.52,262.96,261.31,262.72,22868.0,261.52,262.96,261.31,262.72,22868.0
2024-09-11 14:30:00,262.81,263.05,262.45,262.69,11204.0,262.81,263.05,262.45,262.69,11204.0
2024-09-11 14:40:00,262.89,263.54,262.82,263.34,17284.0,262.89,263.54,262.82,263.34,17284.0
2024-09-11 14:50:00,263.36,263.36,262.82,263.07,37205.0,263.36,263.36,262.82,263.07,37205.0
2024-09-11 15:00:00,263.02,263.39,262.51,263.12,17252.0,263.02,263.39,262.51,263.12,17252.0
2024-09-11 15:10:00,263.16,263.84,263.05,263.33,14903.0,263.16,263.84,263.05,263.33,14903.0
2024-09-11 15:20:00,263.4,264.29,263.38,264.1,23178.0,263.4,264.29,263.38,264.1,23178.0
2024-09-11 15:30:00,264.11,264.15,263.34,263.53,21014.0,264.11,264.15,263.34,263.53,21014.0
2024-09-11 15:40:00,263.52,264.3,263.27,264.3,26856.0,263.52,264.3,263.27,264.3,26856.0
2024-09-11 15:50:00,264.18,265.03,263.83,264.91,186975.0,264.18,265.03,263.83,264.91,186975.0
2024-09-12 09:30:00,265.24,267.25,264.55,265.4,70645.0,265.24,267.25,264.55,265.4,70645.0
2024-09-12 09:40:00,265.51,266.19,265.16,265.44,33780.0,265.51,266.19,265.16,265.44,33780.0
2024-09-12 09:50:00,265.41,267.14,264.69,267.01,34001.0,265.41,267.14,264.69,267.01,34001.0
2024-09-12 10:00:00,266.85,268.18,266.17,267.42,27073.0,266.85,268.18,266.17,267.42,27073.0
2024-09-12 10:10:00,267.5,268.77,267.46,268.45,22667.0,267.5,268.77,267.46,268.45,22667.0
2024-09-12 10:20:00,268.22,269.63,268.21,268.74,27179.0,268.22,269.63,268.21,268.74,27179.0
2024-09-12 10:30:00,268.88,269.44,267.22,268.18,27056.0,268.88,269.44,267.22,268.18,27056.0
2024-09-12 10:40:00,268.32,269.3,268.19,268.86,12123.0,268.32,269.3,268.19,268.86,12123.0
2024-09-12 10:50:00,268.86,269.48,268.09,268.24,13793.0,268.86,269.48,268.09,268.24,13793.0
2024-09-12 11:00:00,267.99,269.8,267.68,269.59,14345.0,267.99,269.8,267.68,269.59,14345.0
2024-09-12 11:10:00,269.63,270.57,269.12,269.53,28817.0,269.63,270.57,269.12,269.53,28817.0
2024-09-12 11:20:00,269.54,269.73,268.81,269.01,33594.0,269.54,269.73,268.81,269.01,33594.0
2024-09-12 11:30:00,269.04,269.1,267.85,267.89,15382.0,269.04,269.1,267.85,267.89,15382.0
2024-09-12 11:40:00,267.99,268.59,267.39,267.6,8177.0,267.99,268.59,267.39,267.6,8177.0
2024-09-12 11:50:00,267.72,268.33,267.72,267.94,6873.0,267.72,268.33,267.72,267.94,6873.0
2024-09-12 12:00:00,268.02,268.45,267.88,268.28,6806.0,268.02,268.45,267.88,268.28,6806.0
2024-09-12 12:10:00,268.37,268.72,268.1,268.42,3500.0,268.37,268.72,268.1,268.42,3500.0
2024-09-12 12:20:00,268.64,269.43,268.59,269.43,10005.0,268.64,269.43,268.59,269.43,10005.0
2024-09-12 12:30:00,269.43,269.63,268.57,268.57,9005.0,269.43,269.63,268.57,268.57,9005.0
2024-09-12 12:40:00,268.76,269.0,268.59,268.7,12442.0,268.76,269.0,268.59,268.7,12442.0
2024-09-12 12:50:00,269.0,269.86,268.98,269.72,7388.0,269.0,269.86,268.98,269.72,7388.0
2024-09-12 13:00:00,269.89,269.95,269.59,269.81,3348.0,269.89,269.95,269.59,269.81,3348.0
2024-09-12 13:10:00,269.76,270.28,269.75,270.23,6578.0,269.76,270.28,269.75,270.23,6578.0
2024-09-12 13:20:00,270.14,270.54,270.05,270.23,6847.0,270.14,270.54,270.05,270.23,6847.0
2024-09-12 13:30:00,270.18,270.55,270.01,270.55,7407.0,270.18,270.55,270.01,270.55,7407.0
2024-09-12 13:40:00,270.52,271.25,270.24,271.12,8934.0,270.52,271.25,270.24,271.12,8934.0
2024-09-12 13:50:00,271.1,272.28,271.04,272.03,40686.0,271.1,272.28,271.04,272.03,40686.0
2024-09-12 14:00:00,272.1,272.17,271.22,271.29,40416.0,272.1,272.17,271.22,271.29,40416.0
2024-09-12 14:10:00,271.21,271.23,270.81,270.81,8405.0,271.21,271.23,270.81,270.81,8405.0
2024-09-12 14:20:00,270.97,271.36,270.79,271.06,11333.0,270.97,271.36,270.79,271.06,11333.0
2024-09-12 14:30:00,271.06,271.32,270.58,270.98,7200.0,271.06,271.32,270.58,270.98,7200.0
2024-09-12 14:40:00,271.0,272.03,271.0,271.55,28397.0,271.0,272.03,271.0,271.55,28397.0
2024-09-12 14:50:00,271.47,271.74,270.32,271.7,54764.0,271.47,271.74,270.32,271.7,54764.0
2024-09-12 15:00:00,271.68,271.68,271.05,271.26,15007.0,271.68,271.68,271.05,271.26,15007.0
2024-09-12 15:10:00,271.29,271.53,271.1,271.4,18276.0,271.29,271.53,271.1,271.4,18276.0
2024-09-12 15:20:00,271.36,271.37,270.4,270.66,46542.0,271.36,271.37,270.4,270.66,46542.0
2024-09-12 15:30:00,270.66,270.95,270.45,270.67,17491.0,270.66,270.95,270.45,270.67,17491.0
2024-09-12 15:40:00,270.63,271.16,270.53,271.0,29491.0,270.63,271.16,270.53,271.0,29491.0
2024-09-12 15:50:00,270.92,271.27,269.17,270.08,194196.0,270.92,271.27,269.17,270.08,194196.0
2024-09-13 09:30:00,269.41,270.87,269.34,269.88,23741.0,269.41,270.87,269.34,269.88,23741.0
2024-09-13 09:40:00,269.91,269.92,268.01,268.06,9781.0,269.91,269.92,268.01,268.06,9781.0
2024-09-13 09:50:00,267.82,268.16,267.19,267.3,7265.0,267.82,268.16,267.19,267.3,7265.0
2024-09-13 10:00:00,267.67,268.16,266.22,267.69,13546.0,267.67,268.16,266.22,267.69,13546.0
2024-09-13 10:10:00,267.56,268.59,267.4,268.29,26897.0,267.56,268.59,267.4,268.29,26897.0
2024-09-13 10:20:00,268.41,269.13,268.19,268.23,8454.0,268.41,269.13,268.19,268.23,8454.0
2024-09-13 10:30:00,268.24,268.8,267.47,268.72,7877.0,268.24,268.8,267.47,268.72,7877.0
2024-09-13 10:40:00,268.78,269.83,268.78,269.56,12424.0,268.78,269.83,268.78,269.56,12424.0
2024-09-13 10:50:00,269.56,269.67,268.94,269.1,6547.0,269.56,269.67,268.94,269.1,6547.0
2024-09-13 11:00:00,269.3,269.74,269.29,269.43,5336.0,269.3,269.74,269.29,269.43,5336.0
2024-09-13 11:10:00,269.38,269.6,269.26,269.6,7662.0,269.38,269.6,269.26,269.6,7662.0
2024-09-13 11:20:00,269.51,269.77,269.06,269.23,11978.0,269.51,269.77,269.06,269.23,11978.0
2024-09-13 11:30:00,269.22,269.66,269.04,269.26,22877.0,269.22,269.66,269.04,269.26,22877.0
2024-09-13 11:40:00,269.34,269.46,269.02,269.3,11863.0,269.34,269.46,269.02,269.3,11863.0
2024-09-13 11:50:00,269.34,269.64,269.27,269.62,13939.0,269.34,269.64,269.27,269.62,13939.0
2024-09-13 12:00:00,269.62,270.51,269.62,269.78,10519.0,269.62,270.51,269.62,269.78,10519.0
2024-09-13 12:10:00,269.75,270.18,269.11,269.33,14411.0,269.75,270.18,269.11,269.33,14411.0
2024-09-13 12:20:00,269.48,269.84,269.47,269.54,4761.0,269.48,269.84,269.47,269.54,4761.0
2024-09-13 12:30:00,269.62,269.83,269.21,269.21,12539.0,269.62,269.83,269.21,269.21,12539.0
2024-09-13 12:40:00,269.3,269.47,268.75,268.96,6938.0,269.3,269.47,268.75,268.96,6938.0
2024-09-13 12:50:00,269.06,270.04,269.06,270.04,4911.0,269.06,270.04,269.06,270.04,4911.0
2024-09-13 13:00:00,270.01,270.21,269.72,269.76,8294.0,270.01,270.21,269.72,269.76,8294.0
2024-09-13 13:10:00,269.83,270.38,269.79,270.27,4917.0,269.83,270.38,269.79,270.27,4917.0
2024-09-13 13:20:00,270.32,270.49,269.96,270.49,6495.0,270.32,270.49,269.96,270.49,6495.0
2024-09-13 13:30:00,270.53,270.98,270.53,270.78,9899.0,270.53,270.98,270.53,270.78,9899.0
2024-09-13 13:40:00,270.79,270.94,270.63,270.69,5141.0,270.79,270.94,270.63,270.69,5141.0
2024-09-13 13:50:00,270.63,270.68,270.32,270.42,6357.0,270.63,270.68,270.32,270.42,6357.0
2024-09-13 14:00:00,270.43,270.46,269.56,270.14,7837.0,270.43,270.46,269.56,270.14,7837.0
2024-09-13 14:10:00,270.13,270.13,269.43,269.63,4421.0,270.13,270.13,269.43,269.63,4421.0
2024-09-13 14:20:00,269.54,269.72,268.96,268.96,4114.0,269.54,269.72,268.96,268.96,4114.0
2024-09-13 14:30:00,268.94,269.1,268.74,268.95,4265.0,268.94,269.1,268.74,268.95,4265.0
2024-09-13 14:40:00,268.98,269.23,268.68,268.71,5892.0,268.98,269.23,268.68,268.71,5892.0
2024-09-13 14:50:00,268.65,269.05,268.58,269.0,8146.0,268.65,269.05,268.58,269.0,8146.0
2024-09-13 15:00:00,268.9,268.96,268.62,268.65,4245.0,268.9,268.96,268.62,268.65,4245.0
2024-09-13 15:10:00,268.72,268.94,268.64,268.94,5649.0,268.72,268.94,268.64,268.94,5649.0
2024-09-13 15:20:00,268.89,268.93,268.5,268.57,6912.0,268.89,268.93,268.5,268.57,6912.0
2024-09-13 15:30:00,268.62,268.75,268.2,268.44,13067.0,268.62,268.75,268.2,268.44,13067.0
2024-09-13 15:40:00,268.49,268.97,268.49,268.66,10834.0,268.49,268.97,268.49,268.66,10834.0
2024-09-13 15:50:00,268.78,269.3,268.59,268.72,72469.0,268.78,269.3,268.59,268.72,72469.0
2024-09-16 09:30:00,268.91,270.0,267.97,269.66,25480.0,268.91,270.0,267.97,269.66,25480.0
2024-09-16 09:40:00,269.51,271.1,269.46,270.76,10367.0,269.51,271.1,269.46,270.76,10367.0
2024-09-16 09:50:00,270.8,271.17,270.5,270.86,15459.0,270.8,271.17,270.5,270.86,15459.0
2024-09-16 10:00:00,270.8,271.01,270.09,270.14,14272.0,270.8,271.01,270.09,270.14,14272.0
2024-09-16 10:10:00,270.0,270.31,269.87,270.08,6609.0,270.0,270.31,269.87,270.08,6609.0
2024-09-16 10:20:00,270.06,270.06,268.77,269.03,13969.0,270.06,270.06,268.77,269.03,13969.0
2024-09-16 10:30:00,269.03,269.03,266.85,268.7,28386.0,269.03,269.03,266.85,268.7,28386.0
2024-09-16 10:40:00,268.92,269.82,268.92,269.59,7824.0,268.92,269.82,268.92,269.59,7824.0
2024-09-16 10:50:00,269.89,270.08,269.49,269.69,2102.0,269.89,270.08,269.49,269.69,2102.0
2024-09-16 11:00:00,269.57,269.57,268.54,269.29,6060.0,269.57,269.57,268.54,269.29,6060.0
2024-09-16 11:10:00,269.3,270.56,269.29,270.54,7727.0,269.3,270.56,269.29,270.54,7727.0
2024-09-16 11:20:00,270.54,271.63,270.41,270.95,43720.0,270.54,271.63,270.41,270.95,43720.0
2024-09-16 11:30:00,271.0,271.35,270.41,270.54,5747.0,271.0,271.35,270.41,270.54,5747.0
2024-09-16 11:40:00,270.38,270.52,270.11,270.51,4376.0,270.38,270.52,270.11,270.51,4376.0
2024-09-16 11:50:00,270.18,270.87,269.99,270.78,6758.0,270.18,270.87,269.99,270.78,6758.0
2024-09-16 12:00:00,270.86,270.86,270.42,270.77,9547.0,270.86,270.86,270.42,270.77,9547.0
2024-09-16 12:10:00,270.84,271.0,270.26,270.26,9797.0,270.84,271.0,270.26,270.26,9797.0
2024-09-16 12:20:00,270.17,270.85,269.79,270.82,6431.0,270.17,270.85,269.79,270.82,6431.0
2024-09-16 12:30:00,270.97,271.59,270.4,271.25,121072.0,270.97,271.59,270.4,271.25,121072.0
2024-09-16 12:40:00,271.25,271.77,271.12,271.61,12460.0,271.25,271.77,271.12,271.61,12460.0
2024-09-16 12:50:00,271.6,272.78,271.6,272.66,17258.0,271.6,272.78,271.6,272.66,17258.0
2024-09-16 13:00:00,272.66,273.08,272.6,272.84,12278.0,272.66,273.08,272.6,272.84,12278.0
2024-09-16 13:10:00,272.73,273.03,272.55,272.7,13214.0,272.73,273.03,272.55,272.7,13214.0
2024-09-16 13:20:00,272.8,273.04,272.15,272.48,9792.0,272.8,273.04,272.15,272.48,9792.0
2024-09-16 13:30:00,272.5,272.82,272.18,272.82,13281.0,272.5,272.82,272.18,272.82,13281.0
2024-09-16 13:40:00,272.7,273.21,272.62,273.15,8579.0,272.7,273.21,272.62,273.15,8579.0
2024-09-16 13:50:00,273.15,273.51,273.08,273.5,9302.0,273.15,273.51,273.08,273.5,9302.0
2024-09-16 14:00:00,273.53,273.53,272.54,272.59,9650.0,273.53,273.53,272.54,272.59,9650.0
2024-09-16 14:10:00,272.74,272.86,272.42,272.51,9072.0,272.74,272.86,272.42,272.51,9072.0
2024-09-16 14:20:00,272.62,273.05,272.6,272.91,3177.0,272.62,273.05,272.6,272.91,3177.0
2024-09-16 14:30:00,272.86,272.86,272.45,272.47,5971.0,272.86,272.86,272.45,272.47,5971.0
2024-09-16 14:40:00,272.24,272.48,271.77,272.26,16285.0,272.24,272.48,271.77,272.26,16285.0
2024-09-16 14:50:00,272.34,272.64,272.12,272.63,5381.0,272.34,272.64,272.12,272.63,5381.0
2024-09-16 15:00:00,272.68,272.68,272.23,272.23,9530.0,272.68,272.68,272.23,272.23,9530.0
2024-09-16 15:10:00,272.37,273.11,272.33,273.03,27725.0,272.37,273.11,272.33,273.03,27725.0
2024-09-16 15:20:00,273.03,273.25,272.76,272.88,21529.0,273.03,273.25,272.76,272.88,21529.0
2024-09-16 15:30:00,272.84,273.4,272.76,273.4,24417.0,272.84,273.4,272.76,273.4,24417.0
2024-09-16 15:40:00,273.4,273.83,273.4,273.48,22678.0,273.4,273.83,273.4,273.48,22678.0
2024-09-16 15:50:00,273.49,273.88,273.0,273.12,122059.0,273.49,273.88,273.0,273.12,122059.0
2024-09-17 09:30:00,275.98,277.32,275.59,276.67,56901.0,275.98,277.32,275.59,276.67,56901.0
2024-09-17 09:40:00,276.67,277.93,276.48,276.59,30060.0,276.67,277.93,276.48,276.59,30060.0
2024-09-17 09:50:00,276.3,276.4,274.84,275.93,34451.0,276.3,276.4,274.84,275.93,34451.0
2024-09-17 10:00:00,275.97,277.33,275.38,277.04,17664.0,275.97,277.33,275.38,277.04,17664.0
2024-09-17 10:10:00,277.01,277.42,276.79,277.18,43364.0,277.01,277.42,276.79,277.18,43364.0
2024-09-17 10:20:00,277.24,277.52,276.48,277.19,49407.0,277.24,277.52,276.48,277.19,49407.0
2024-09-17 10:30:00,277.2,278.39,276.87,278.3,44469.0,277.2,278.39,276.87,278.3,44469.0
2024-09-17 10:40:00,278.12,279.33,277.76,278.84,49674.0,278.12,279.33,277.76,278.84,49674.0
2024-09-17 10:50:00,278.83,279.14,277.64,277.71,31298.0,278.83,279.14,277.64,277.71,31298.0
2024-09-17 11:00:00,277.71,278.49,277.62,278.41,22775.0,277.71,278.49,277.62,278.41,22775.0
2024-09-17 11:10:00,278.37,279.15,278.12,278.8,28448.0,278.37,279.15,278.12,278.8,28448.0
2024-09-17 11:20:00,278.8,278.86,277.74,277.82,21065.0,278.8,278.86,277.74,277.82,21065.0
2024-09-17 11:30:00,277.81,278.29,277.79,277.98,11349.0,277.81,278.29,277.79,277.98,11349.0
2024-09-17 11:40:00,277.98,278.19,277.9,277.94,12462.0,277.98,278.19,277.9,277.94,12462.0
2024-09-17 11:50:00,278.02,278.3,277.78,278.19,11354.0,278.02,278.3,277.78,278.19,11354.0
2024-09-17 12:00:00,278.19,278.34,277.32,277.44,23872.0,278.19,278.34,277.32,277.44,23872.0
2024-09-17 12:10:00,277.44,277.44,276.11,276.14,84753.0,277.44,277.44,276.11,276.14,84753.0
2024-09-17 12:20:00,276.13,276.14,274.41,275.28,18725.0,276.13,276.14,274.41,275.28,18725.0
2024-09-17 12:30:00,275.25,275.57,274.95,275.41,18507.0,275.25,275.57,274.95,275.41,18507.0
2024-09-17 12:40:00,275.48,275.95,274.58,274.79,15934.0,275.48,275.95,274.58,274.79,15934.0
2024-09-17 12:50:00,274.66,275.6,274.4,274.86,12481.0,274.66,275.6,274.4,274.86,12481.0
2024-09-17 13:00:00,275.21,275.37,274.93,275.29,6549.0,275.21,275.37,274.93,275.29,6549.0
2024-09-17 13:10:00,275.26,275.57,274.78,275.56,8839.0,275.26,275.57,274.78,275.56,8839.0
2024-09-17 13:20:00,275.68,276.2,275.66,276.16,8461.0,275.68,276.2,275.66,276.16,8461.0
2024-09-17 13:30:00,276.15,276.35,275.53,275.61,11105.0,276.15,276.35,275.53,275.61,11105.0
2024-09-17 13:40:00,275.61,275.61,274.71,275.55,10459.0,275.61,275.61,274.71,275.55,10459.0
2024-09-17 13:50:00,275.51,276.03,275.39,275.78,10265.0,275.51,276.03,275.39,275.78,10265.0
2024-09-17 14:00:00,275.69,275.98,275.61,275.92,10453.0,275.69,275.98,275.61,275.92,10453.0
2024-09-17 14:10:00,275.8,275.91,275.29,275.35,16453.0,275.8,275.91,275.29,275.35,16453.0
2024-09-17 14:20:00,275.34,275.69,275.13,275.39,11468.0,275.34,275.69,275.13,275.39,11468.0
2024-09-17 14:30:00,275.38,275.65,275.14,275.55,8302.0,275.38,275.65,275.14,275.55,8302.0
2024-09-17 14:40:00,275.55,275.66,274.8,274.8,29651.0,275.55,275.66,274.8,274.8,29651.0
2024-09-17 14:50:00,274.72,274.8,274.11,274.22,29568.0,274.72,274.8,274.11,274.22,29568.0
2024-09-17 15:00:00,274.22,275.05,274.22,275.05,25300.0,274.22,275.05,274.22,275.05,25300.0
2024-09-17 15:10:00,275.05,275.22,274.64,274.79,13942.0,275.05,275.22,274.64,274.79,13942.0
2024-09-17 15:20:00,274.81,274.81,274.01,274.45,13397.0,274.81,274.81,274.01,274.45,13397.0
2024-09-17 15:30:00,274.44,274.91,274.33,274.81,14398.0,274.44,274.91,274.33,274.81,14398.0
2024-09-17 15:40:00,274.81,275.06,274.46,275.06,31194.0,274.81,275.06,274.46,275.06,31194.0
2024-09-17 15:50:00,275.05,275.48,274.61,274.85,91913.0,275.05,275.48,274.61,274.85,91913.0
2024-09-18 09:30:00,275.16,276.7,274.74,275.19,27152.0,275.16,276.7,274.74,275.19,27152.0
2024-09-18 09:40:00,275.37,276.31,274.75,274.88,21800.0,275.37,276.31,274.75,274.88,21800.0
2024-09-18 09:50:00,274.99,275.35,274.61,275.35,21250.0,274.99,275.35,274.61,275.35,21250.0
2024-09-18 10:00:00,275.71,275.71,274.48,274.63,49465.0,275.71,275.71,274.48,274.63,49465.0
2024-09-18 10:10:00,274.38,275.06,274.22,274.73,22277.0,274.38,275.06,274.22,274.73,22277.0
2024-09-18 10:20:00,274.73,275.13,274.63,274.98,37379.0,274.73,275.13,274.63,274.98,37379.0
2024-09-18 10:30:00,275.04,275.06,274.27,274.76,12994.0,275.04,275.06,274.27,274.76,12994.0
2024-09-18 10:40:00,274.65,275.07,274.6,274.86,8152.0,274.65,275.07,274.6,274.86,8152.0
2024-09-18 10:50:00,274.7,274.71,273.79,273.84,10161.0,274.7,274.71,273.79,273.84,10161.0
2024-09-18 11:00:00,273.82,274.54,273.82,274.15,13316.0,273.82,274.54,273.82,274.15,13316.0
2024-09-18 11:10:00,274.08,274.08,273.51,273.51,8573.0,274.08,274.08,273.51,273.51,8573.0
2024-09-18 11:20:00,273.44,273.44,272.67,273.24,7501.0,273.44,273.44,272.67,273.24,7501.0
2024-09-18 11:30:00,273.21,273.21,272.63,272.64,8585.0,273.21,273.21,272.63,272.64,8585.0
2024-09-18 11:40:00,272.96,272.96,272.17,272.4,7036.0,272.96,272.96,272.17,272.4,7036.0
2024-09-18 11:50:00,272.54,272.66,272.4,272.41,5599.0,272.54,272.66,272.4,272.41,5599.0
2024-09-18 12:00:00,272.4,272.71,272.12,272.63,10208.0,272.4,272.71,272.12,272.63,10208.0
2024-09-18 12:10:00,272.72,273.62,272.72,273.24,8741.0,272.72,273.62,272.72,273.24,8741.0
2024-09-18 12:20:00,273.24,273.51,273.09,273.38,5219.0,273.24,273.51,273.09,273.38,5219.0
2024-09-18 12:30:00,273.38,273.4,273.07,273.21,8469.0,273.38,273.4,273.07,273.21,8469.0
2024-09-18 12:40:00,273.19,273.48,273.16,273.35,4392.0,273.19,273.48,273.16,273.35,4392.0
2024-09-18 12:50:00,273.37,273.97,273.37,273.96,12087.0,273.37,273.97,273.37,273.96,12087.0
2024-09-18 13:00:00,273.96,274.05,273.71,273.81,4628.0,273.96,274.05,273.71,273.81,4628.0
2024-09-18 13:10:00,273.79,273.84,273.45,273.63,5994.0,273.79,273.84,273.45,273.63,5994.0
2024-09-18 13:20:00,273.65,273.95,273.41,273.95,5645.0,273.65,273.95,273.41,273.95,5645.0
2024-09-18 13:30:00,274.12,274.48,273.72,273.8,10406.0,274.12,274.48,273.72,273.8,10406.0
2024-09-18 13:40:00,273.74,274.15,273.7,273.95,8072.0,273.74,274.15,273.7,273.95,8072.0
2024-09-18 13:50:00,273.88,274.1,273.43,273.43,10373.0,273.88,274.1,273.43,273.43,10373.0
2024-09-18 14:00:00,273.43,276.53,272.59,275.34,37960.0,273.43,276.53,272.59,275.34,37960.0
2024-09-18 14:10:00,274.57,274.72,273.49,274.43,12008.0,274.57,274.72,273.49,274.43,12008.0
2024-09-18 14:20:00,274.24,274.97,274.08,274.87,11402.0,274.24,274.97,274.08,274.87,11402.0
2024-09-18 14:30:00,274.9,275.43,273.61,274.3,19701.0,274.9,275.43,273.61,274.3,19701.0
2024-09-18 14:40:00,274.12,274.46,273.03,273.71,68894.0,274.12,274.46,273.03,273.71,68894.0
2024-09-18 14:50:00,273.37,274.39,273.1,273.36,17163.0,273.37,274.39,273.1,273.36,17163.0
2024-09-18 15:00:00,273.1,273.1,270.18,270.56,20358.0,273.1,273.1,270.18,270.56,20358.0
2024-09-18 15:10:00,270.56,271.91,270.27,271.29,15454.0,270.56,271.91,270.27,271.29,15454.0
2024-09-18 15:20:00,271.33,272.93,270.0,272.22,21680.0,271.33,272.93,270.0,272.22,21680.0
2024-09-18 15:30:00,272.17,272.73,270.48,271.06,24602.0,272.17,272.73,270.48,271.06,24602.0
2024-09-18 15:40:00,271.08,271.12,269.47,269.82,30842.0,271.08,271.12,269.47,269.82,30842.0
2024-09-18 15:50:00,269.82,270.58,269.47,269.66,100938.0,269.82,270.58,269.47,269.66,100938.0
2024-09-19 09:30:00,281.39,284.95,280.23,281.36,86304.0,281.39,284.95,280.23,281.36,86304.0
2024-09-19 09:40:00,281.36,283.39,281.35,282.43,26916.0,281.36,283.39,281.35,282.43,26916.0
2024-09-19 09:50:00,282.52,282.52,280.63,282.24,24355.0,282.52,282.52,280.63,282.24,24355.0
2024-09-19 10:00:00,282.0,282.0,280.56,281.45,29917.0,282.0,282.0,280.56,281.45,29917.0
2024-09-19 10:10:00,281.13,282.5,280.96,282.25,28502.0,281.13,282.5,280.96,282.25,28502.0
2024-09-19 10:20:00,282.36,283.19,281.97,282.62,26827.0,282.36,283.19,281.97,282.62,26827.0
2024-09-19 10:30:00,282.61,283.21,281.75,282.1,29571.0,282.61,283.21,281.75,282.1,29571.0
2024-09-19 10:40:00,281.93,281.93,280.85,281.61,14378.0,281.93,281.93,280.85,281.61,14378.0
2024-09-19 10:50:00,281.66,282.16,281.05,281.25,13025.0,281.66,282.16,281.05,281.25,13025.0
2024-09-19 11:00:00,281.3,281.72,280.88,281.65,39347.0,281.3,281.72,280.88,281.65,39347.0
2024-09-19 11:10:00,281.77,282.82,281.77,282.64,7554.0,281.77,282.82,281.77,282.64,7554.0
2024-09-19 11:20:00,282.64,283.06,282.3,282.3,10463.0,282.64,283.06,282.3,282.3,10463.0
2024-09-19 11:30:00,282.39,282.62,281.89,281.89,7961.0,282.39,282.62,281.89,281.89,7961.0
2024-09-19 11:40:00,282.03,282.3,281.78,282.11,9863.0,282.03,282.3,281.78,282.11,9863.0
2024-09-19 11:50:00,281.99,282.03,281.12,281.12,7587.0,281.99,282.03,281.12,281.12,7587.0
2024-09-19 12:00:00,281.22,281.92,281.21,281.82,10977.0,281.22,281.92,281.21,281.82,10977.0
2024-09-19 12:10:00,281.84,282.12,281.38,281.92,10818.0,281.84,282.12,281.38,281.92,10818.0
2024-09-19 12:20:00,281.94,282.69,281.94,282.54,9350.0,281.94,282.69,281.94,282.54,9350.0
2024-09-19 12:30:00,282.54,282.99,282.49,282.81,8069.0,282.54,282.99,282.49,282.81,8069.0
2024-09-19 12:40:00,282.94,283.17,282.53,282.53,15951.0,282.94,283.17,282.53,282.53,15951.0
2024-09-19 12:50:00,282.53,282.53,281.53,281.87,11451.0,282.53,282.53,281.53,281.87,11451.0
2024-09-19 13:00:00,281.77,282.25,281.36,281.71,14879.0,281.77,282.25,281.36,281.71,14879.0
2024-09-19 13:10:00,281.56,281.83,281.23,281.83,6876.0,281.56,281.83,281.23,281.83,6876.0
2024-09-19 13:20:00,281.75,281.85,281.47,281.8,5376.0,281.75,281.85,281.47,281.8,5376.0
2024-09-19 13:30:00,281.84,282.02,281.51,282.02,6266.0,281.84,282.02,281.51,282.02,6266.0
2024-09-19 13:40:00,281.96,282.39,281.81,282.27,14202.0,281.96,282.39,281.81,282.27,14202.0
2024-09-19 13:50:00,282.21,282.29,281.77,282.01,8895.0,282.21,282.29,281.77,282.01,8895.0
2024-09-19 14:00:00,282.12,282.17,281.65,281.74,7514.0,282.12,282.17,281.65,281.74,7514.0
2024-09-19 14:10:00,281.7,281.7,280.96,281.21,10434.0,281.7,281.7,280.96,281.21,10434.0
2024-09-19 14:20:00,281.4,281.74,281.26,281.7,4821.0,281.4,281.74,281.26,281.7,4821.0
2024-09-19 14:30:00,281.76,281.76,281.32,281.73,6092.0,281.76,281.76,281.32,281.73,6092.0
2024-09-19 14:40:00,281.78,281.84,281.32,281.32,7112.0,281.78,281.84,281.32,281.32,7112.0
2024-09-19 14:50:00,281.29,281.48,281.0,281.48,6811.0,281.29,281.48,281.0,281.48,6811.0
2024-09-19 15:00:00,281.42,281.51,280.57,280.57,9808.0,281.42,281.51,280.57,280.57,9808.0
2024-09-19 15:10:00,280.66,280.74,280.09,280.15,10322.0,280.66,280.74,280.09,280.15,10322.0
2024-09-19 15:20:00,280.1,280.55,279.86,280.55,8944.0,280.1,280.55,279.86,280.55,8944.0
2024-09-19 15:30:00,280.51,280.96,279.94,280.96,17670.0,280.51,280.96,279.94,280.96,17670.0
2024-09-19 15:40:00,281.0,281.3,280.68,281.06,12433.0,281.0,281.3,280.68,281.06,12433.0
2024-09-19 15:50:00,281.08,281.08,280.08,280.37,104907.0,281.08,281.08,280.08,280.37,104907.0
2024-09-20 09:30:00,278.58,279.97,277.46,278.79,289675.0,278.58,279.97,277.46,278.79,289675.0
2024-09-20 09:40:00,278.65,278.7,277.01,277.06,12031.0,278.65,278.7,277.01,277.06,12031.0
2024-09-20 09:50:00,276.96,277.54,275.59,275.96,10635.0,276.96,277.54,275.59,275.96,10635.0
2024-09-20 10:00:00,275.88,276.02,275.37,275.54,7830.0,275.88,276.02,275.37,275.54,7830.0
2024-09-20 10:10:00,275.53,275.74,274.94,275.59,15496.0,275.53,275.74,274.94,275.59,15496.0
2024-09-20 10:20:00,275.76,276.95,275.6,275.93,14140.0,275.76,276.95,275.6,275.93,14140.0
2024-09-20 10:30:00,275.82,276.08,275.1,276.07,8895.0,275.82,276.08,275.1,276.07,8895.0
2024-09-20 10:40:00,275.85,275.85,274.54,274.87,34316.0,275.85,275.85,274.54,274.87,34316.0
2024-09-20 10:50:00,274.86,275.08,274.22,274.53,17464.0,274.86,275.08,274.22,274.53,17464.0
2024-09-20 11:00:00,274.42,274.68,274.24,274.4,9903.0,274.42,274.68,274.24,274.4,9903.0
2024-09-20 11:10:00,274.55,274.7,273.64,274.08,9631.0,274.55,274.7,273.64,274.08,9631.0
2024-09-20 11:20:00,274.25,274.69,274.11,274.26,8151.0,274.25,274.69,274.11,274.26,8151.0
2024-09-20 11:30:00,274.14,275.03,274.01,275.03,9126.0,274.14,275.03,274.01,275.03,9126.0
2024-09-20 11:40:00,274.8,275.19,274.75,274.91,10486.0,274.8,275.19,274.75,274.91,10486.0
2024-09-20 11:50:00,274.83,275.07,274.52,274.83,8301.0,274.83,275.07,274.52,274.83,8301.0
2024-09-20 12:00:00,274.85,275.49,274.83,275.49,6228.0,274.85,275.49,274.83,275.49,6228.0
2024-09-20 12:10:00,275.49,275.53,275.06,275.32,7425.0,275.49,275.53,275.06,275.32,7425.0
2024-09-20 12:20:00,275.33,275.8,275.19,275.55,5750.0,275.33,275.8,275.19,275.55,5750.0
2024-09-20 12:30:00,275.46,275.66,275.28,275.6,6078.0,275.46,275.66,275.28,275.6,6078.0
2024-09-20 12:40:00,275.69,275.89,275.53,275.73,7386.0,275.69,275.89,275.53,275.73,7386.0
2024-09-20 12:50:00,275.81,275.89,275.38,275.4,4861.0,275.81,275.89,275.38,275.4,4861.0
2024-09-20 13:00:00,275.5,275.6,275.2,275.29,11911.0,275.5,275.6,275.2,275.29,11911.0
2024-09-20 13:10:00,275.38,275.6,275.22,275.46,8450.0,275.38,275.6,275.22,275.46,8450.0
2024-09-20 13:20:00,275.52,275.72,275.21,275.43,5940.0,275.52,275.72,275.21,275.43,5940.0
2024-09-20 13:30:00,275.6,275.97,275.48,275.63,6081.0,275.6,275.97,275.48,275.63,6081.0
2024-09-20 13:40:00,275.73,275.74,275.42,275.6,5691.0,275.73,275.74,275.42,275.6,5691.0
2024-09-20 13:50:00,275.6,275.96,275.49,275.96,5004.0,275.6,275.96,275.49,275.96,5004.0
2024-09-20 14:00:00,275.9,275.96,274.53,274.66,10631.0,275.9,275.96,274.53,274.66,10631.0
2024-09-20 14:10:00,274.6,275.13,274.54,274.85,9724.0,274.6,275.13,274.54,274.85,9724.0
2024-09-20 14:20:00,274.88,274.9,274.37,274.55,9255.0,274.88,274.9,274.37,274.55,9255.0
2024-09-20 14:30:00,274.45,274.57,274.25,274.46,10881.0,274.45,274.57,274.25,274.46,10881.0
2024-09-20 14:40:00,274.43,274.71,274.33,274.49,15156.0,274.43,274.71,274.33,274.49,15156.0
2024-09-20 14:50:00,274.48,275.25,274.39,275.08,11400.0,274.48,275.25,274.39,275.08,11400.0
2024-09-20 15:00:00,275.09,275.48,274.95,275.26,10470.0,275.09,275.48,274.95,275.26,10470.0
2024-09-20 15:10:00,275.31,275.51,275.15,275.4,13111.0,275.31,275.51,275.15,275.4,13111.0
2024-09-20 15:20:00,275.3,275.7,274.82,275.23,15602.0,275.3,275.7,274.82,275.23,15602.0
2024-09-20 15:30:00,275.24,276.17,275.05,275.98,20162.0,275.24,276.17,275.05,275.98,20162.0
2024-09-20 15:40:00,276.06,276.26,275.19,275.19,21344.0,276.06,276.26,275.19,275.19,21344.0
2024-09-20 15:50:00,275.15,275.49,273.54,273.72,250249.0,275.15,275.49,273.54,273.72,250249.0
2024-09-23 09:30:00,274.64,275.97,274.17,274.97,24033.0,274.64,275.97,274.17,274.97,24033.0
2024-09-23 09:40:00,274.39,275.37,273.84,275.15,2330.0,274.39,275.37,273.84,275.15,2330.0
2024-09-23 09:50:00,275.6,275.6,274.6,274.73,6004.0,275.6,275.6,274.6,274.73,6004.0
2024-09-23 10:00:00,274.57,274.89,274.13,274.6,8700.0,274.57,274.89,274.13,274.6,8700.0
2024-09-23 10:10:00,274.47,274.65,273.65,274.35,9080.0,274.47,274.65,273.65,274.35,9080.0
2024-09-23 10:20:00,274.35,274.7,274.02,274.2,9517.0,274.35,274.7,274.02,274.2,9517.0
2024-09-23 10:30:00,274.24,274.72,273.97,274.14,9388.0,274.24,274.72,273.97,274.14,9388.0
2024-09-23 10:40:00,274.14,275.07,274.01,275.03,8412.0,274.14,275.07,274.01,275.03,8412.0
2024-09-23 10:50:00,274.82,275.48,274.66,275.13,16684.0,274.82,275.48,274.66,275.13,16684.0
2024-09-23 11:00:00,275.03,275.03,274.31,274.79,6706.0,275.03,275.03,274.31,274.79,6706.0
2024-09-23 11:10:00,274.64,275.52,274.64,275.17,14106.0,274.64,275.52,274.64,275.17,14106.0
2024-09-23 11:20:00,275.03,275.54,274.99,275.15,9245.0,275.03,275.54,274.99,275.15,9245.0
2024-09-23 11:30:00,275.19,275.96,275.19,275.85,10807.0,275.19,275.96,275.19,275.85,10807.0
2024-09-23 11:40:00,275.79,276.57,275.64,276.47,30374.0,275.79,276.57,275.64,276.47,30374.0
2024-09-23 11:50:00,276.35,276.96,276.31,276.31,8003.0,276.35,276.96,276.31,276.31,8003.0
2024-09-23 12:00:00,276.31,276.64,275.69,275.69,9111.0,276.31,276.64,275.69,275.69,9111.0
2024-09-23 12:10:00,275.69,275.85,275.09,275.5,10935.0,275.69,275.85,275.09,275.5,10935.0
2024-09-23 12:20:00,275.64,275.89,275.39,275.83,14186.0,275.64,275.89,275.39,275.83,14186.0
2024-09-23 12:30:00,275.89,276.75,275.83,276.14,22056.0,275.89,276.75,275.83,276.14,22056.0
2024-09-23 12:40:00,276.14,276.37,276.04,276.3,9221.0,276.14,276.37,276.04,276.3,9221.0
2024-09-23 12:50:00,276.29,276.29,275.11,275.47,8876.0,276.29,276.29,275.11,275.47,8876.0
2024-09-23 13:00:00,275.02,275.36,274.82,275.13,4039.0,275.02,275.36,274.82,275.13,4039.0
2024-09-23 13:10:00,275.34,275.58,275.2,275.33,6947.0,275.34,275.58,275.2,275.33,6947.0
2024-09-23 13:20:00,275.45,275.52,275.07,275.08,8049.0,275.45,275.52,275.07,275.08,8049.0
2024-09-23 13:30:00,275.05,275.58,275.05,275.29,5411.0,275.05,275.58,275.05,275.29,5411.0
2024-09-23 13:40:00,275.41,275.73,275.29,275.69,6874.0,275.41,275.73,275.29,275.69,6874.0
2024-09-23 13:50:00,275.7,275.85,275.31,275.38,8480.0,275.7,275.85,275.31,275.38,8480.0
2024-09-23 14:00:00,275.49,275.49,275.05,275.32,9531.0,275.49,275.49,275.05,275.32,9531.0
2024-09-23 14:10:00,275.33,275.42,275.04,275.09,59144.0,275.33,275.42,275.04,275.09,59144.0
2024-09-23 14:20:00,275.02,275.17,274.75,274.88,4133.0,275.02,275.17,274.75,274.88,4133.0
2024-09-23 14:30:00,274.89,275.11,274.8,274.99,6590.0,274.89,275.11,274.8,274.99,6590.0
2024-09-23 14:40:00,274.92,275.03,274.65,274.8,8660.0,274.92,275.03,274.65,274.8,8660.0
2024-09-23 14:50:00,274.84,274.85,274.68,274.74,6615.0,274.84,274.85,274.68,274.74,6615.0
2024-09-23 15:00:00,274.74,274.92,274.34,274.35,11115.0,274.74,274.92,274.34,274.35,11115.0
2024-09-23 15:10:00,274.37,274.52,274.08,274.48,11452.0,274.37,274.52,274.08,274.48,11452.0
2024-09-23 15:20:00,274.49,274.59,274.3,274.3,10917.0,274.49,274.59,274.3,274.3,10917.0
2024-09-23 15:30:00,274.24,274.54,274.11,274.44,12031.0,274.24,274.54,274.11,274.44,12031.0
2024-09-23 15:40:00,274.48,274.62,274.01,274.48,12652.0,274.48,274.62,274.01,274.48,12652.0
2024-09-23 15:50:00,274.43,274.43,273.86,274.12,73330.0,274.43,274.43,273.86,274.12,73330.0
2024-09-24 09:30:00,274.76,276.18,274.15,275.0,51362.0,274.76,276.18,274.15,275.0,51362.0
2024-09-24 09:40:00,274.75,275.11,274.21,274.69,21220.0,274.75,275.11,274.21,274.69,21220.0
2024-09-24 09:50:00,274.65,274.92,273.64,273.71,16928.0,274.65,274.92,273.64,273.71,16928.0
2024-09-24 10:00:00,273.68,273.7,271.56,272.08,28897.0,273.68,273.7,271.56,272.08,28897.0
2024-09-24 10:10:00,272.12,272.77,271.74,271.82,19135.0,272.12,272.77,271.74,271.82,19135.0
2024-09-24 10:20:00,271.82,272.23,270.67,271.38,9476.0,271.82,272.23,270.67,271.38,9476.0
2024-09-24 10:30:00,271.32,272.25,271.22,271.22,13832.0,271.32,272.25,271.22,271.22,13832.0
2024-09-24 10:40:00,271.12,272.34,270.75,272.04,9409.0,271.12,272.34,270.75,272.04,9409.0
2024-09-24 10:50:00,272.3,273.25,272.16,273.25,25573.0,272.3,273.25,272.16,273.25,25573.0
2024-09-24 11:00:00,273.39,273.39,272.74,272.94,9754.0,273.39,273.39,272.74,272.94,9754.0
2024-09-24 11:10:00,273.03,273.93,272.93,273.88,29798.0,273.03,273.93,272.93,273.88,29798.0
2024-09-24 11:20:00,273.88,273.89,273.07,273.07,8790.0,273.88,273.89,273.07,273.07,8790.0
2024-09-24 11:30:00,273.3,273.7,273.3,273.61,11327.0,273.3,273.7,273.3,273.61,11327.0
2024-09-24 11:40:00,273.63,274.09,273.59,274.01,3476.0,273.63,274.09,273.59,274.01,3476.0
2024-09-24 11:50:00,274.15,275.01,274.1,274.51,8597.0,274.15,275.01,274.1,274.51,8597.0
2024-09-24 12:00:00,274.6,274.9,274.5,274.9,8696.0,274.6,274.9,274.5,274.9,8696.0
2024-09-24 12:10:00,274.69,275.08,274.34,274.52,23169.0,274.69,275.08,274.34,274.52,23169.0
2024-09-24 12:20:00,274.76,274.76,274.18,274.28,2385.0,274.76,274.76,274.18,274.28,2385.0
2024-09-24 12:30:00,274.28,275.02,274.27,274.93,16714.0,274.28,275.02,274.27,274.93,16714.0
2024-09-24 12:40:00,274.92,275.03,274.71,274.86,20256.0,274.92,275.03,274.71,274.86,20256.0
2024-09-24 12:50:00,274.77,274.88,274.44,274.44,4624.0,274.77,274.88,274.44,274.44,4624.0
2024-09-24 13:00:00,274.44,274.92,274.35,274.85,23618.0,274.44,274.92,274.35,274.85,23618.0
2024-09-24 13:10:00,274.76,275.0,274.74,274.93,19467.0,274.76,275.0,274.74,274.93,19467.0
2024-09-24 13:20:00,274.87,274.87,274.36,274.42,3196.0,274.87,274.87,274.36,274.42,3196.0
2024-09-24 13:30:00,274.45,274.45,273.87,274.3,35688.0,274.45,274.45,273.87,274.3,35688.0
2024-09-24 13:40:00,274.18,274.49,274.06,274.13,33332.0,274.18,274.49,274.06,274.13,33332.0
2024-09-24 13:50:00,274.13,274.88,274.13,274.76,17777.0,274.13,274.88,274.13,274.76,17777.0
2024-09-24 14:00:00,274.76,274.82,273.93,273.93,22388.0,274.76,274.82,273.93,273.93,22388.0
2024-09-24 14:10:00,273.91,274.21,273.64,273.91,3053.0,273.91,274.21,273.64,273.91,3053.0
2024-09-24 14:20:00,273.91,273.91,273.38,273.47,3875.0,273.91,273.91,273.38,273.47,3875.0
2024-09-24 14:30:00,273.21,273.67,273.04,273.67,3228.0,273.21,273.67,273.04,273.67,3228.0
2024-09-24 14:40:00,273.68,273.75,273.31,273.31,5458.0,273.68,273.75,273.31,273.31,5458.0
2024-09-24 14:50:00,273.24,273.64,273.13,273.24,5569.0,273.24,273.64,273.13,273.24,5569.0
2024-09-24 15:00:00,273.22,273.46,273.0,273.0,32839.0,273.22,273.46,273.0,273.0,32839.0
2024-09-24 15:10:00,272.87,273.09,272.75,272.94,23438.0,272.87,273.09,272.75,272.94,23438.0
2024-09-24 15:20:00,273.06,273.52,272.94,273.51,30784.0,273.06,273.52,272.94,273.51,30784.0
2024-09-24 15:30:00,273.5,273.71,273.2,273.64,12431.0,273.5,273.71,273.2,273.64,12431.0
2024-09-24 15:40:00,273.64,273.92,273.64,273.76,21450.0,273.64,273.92,273.64,273.76,21450.0
2024-09-24 15:50:00,273.76,274.19,273.07,273.46,83403.0,273.76,274.19,273.07,273.46,83403.0
2024-09-25 09:30:00,268.37,272.14,268.37,271.28,82572.0,268.37,272.14,268.37,271.28,82572.0
2024-09-25 09:40:00,270.95,271.91,270.59,270.6,31993.0,270.95,271.91,270.59,270.6,31993.0
2024-09-25 09:50:00,270.68,271.25,269.88,270.21,71539.0,270.68,271.25,269.88,270.21,71539.0
2024-09-25 10:00:00,270.2,270.51,268.37,269.09,46683.0,270.2,270.51,268.37,269.09,46683.0
2024-09-25 10:10:00,269.25,270.22,269.06,269.97,46689.0,269.25,270.22,269.06,269.97,46689.0
2024-09-25 10:20:00,269.72,269.95,268.97,269.41,65244.0,269.72,269.95,268.97,269.41,65244.0
2024-09-25 10:30:00,269.24,270.1,268.99,270.1,16730.0,269.24,270.1,268.99,270.1,16730.0
2024-09-25 10:40:00,270.17,270.63,269.58,269.65,16967.0,270.17,270.63,269.58,269.65,16967.0
2024-09-25 10:50:00,269.74,270.23,269.73,270.1,16591.0,269.74,270.23,269.73,270.1,16591.0
2024-09-25 11:00:00,269.94,270.38,269.9,270.35,17660.0,269.94,270.38,269.9,270.35,17660.0
2024-09-25 11:10:00,270.28,270.64,269.92,270.64,12078.0,270.28,270.64,269.92,270.64,12078.0
2024-09-25 11:20:00,270.45,270.45,269.63,269.91,6634.0,270.45,270.45,269.63,269.91,6634.0
2024-09-25 11:30:00,269.7,270.25,269.3,270.11,8427.0,269.7,270.25,269.3,270.11,8427.0
2024-09-25 11:40:00,270.21,270.58,270.17,270.4,7802.0,270.21,270.58,270.17,270.4,7802.0
2024-09-25 11:50:00,270.42,270.43,269.25,269.96,16120.0,270.42,270.43,269.25,269.96,16120.0
2024-09-25 12:00:00,269.95,269.95,269.47,269.73,6324.0,269.95,269.95,269.47,269.73,6324.0
2024-09-25 12:10:00,269.81,270.2,269.78,269.78,7763.0,269.81,270.2,269.78,269.78,7763.0
2024-09-25 12:20:00,269.79,270.18,269.69,269.75,7640.0,269.79,270.18,269.69,269.75,7640.0
2024-09-25 12:30:00,269.74,269.76,269.03,269.56,21880.0,269.74,269.76,269.03,269.56,21880.0
2024-09-25 12:40:00,269.61,269.69,268.92,268.92,8484.0,269.61,269.69,268.92,268.92,8484.0
2024-09-25 12:50:00,269.01,269.58,269.01,269.33,10375.0,269.01,269.58,269.01,269.33,10375.0
2024-09-25 13:00:00,269.33,269.33,268.65,269.14,8020.0,269.33,269.33,268.65,269.14,8020.0
2024-09-25 13:10:00,269.14,269.36,268.99,269.2,6337.0,269.14,269.36,268.99,269.2,6337.0
2024-09-25 13:20:00,269.17,269.46,269.16,269.45,9817.0,269.17,269.46,269.16,269.45,9817.0
2024-09-25 13:30:00,269.45,269.75,268.87,269.71,8942.0,269.45,269.75,268.87,269.71,8942.0
2024-09-25 13:40:00,269.48,269.69,269.23,269.42,8134.0,269.48,269.69,269.23,269.42,8134.0
2024-09-25 13:50:00,269.42,270.49,269.42,270.49,10545.0,269.42,270.49,269.42,270.49,10545.0
2024-09-25 14:00:00,270.43,270.46,269.7,269.78,7667.0,270.43,270.46,269.7,269.78,7667.0
2024-09-25 14:10:00,269.78,269.88,269.23,269.68,4336.0,269.78,269.88,269.23,269.68,4336.0
2024-09-25 14:20:00,269.55,270.27,269.54,270.27,7443.0,269.55,270.27,269.54,270.27,7443.0
2024-09-25 14:30:00,270.11,270.16,269.97,270.02,4070.0,270.11,270.16,269.97,270.02,4070.0
2024-09-25 14:40:00,269.98,270.23,269.83,270.13,24591.0,269.98,270.23,269.83,270.13,24591.0
2024-09-25 14:50:00,270.18,270.28,269.89,270.19,8554.0,270.18,270.28,269.89,270.19,8554.0
2024-09-25 15:00:00,270.13,270.52,269.79,269.92,12743.0,270.13,270.52,269.79,269.92,12743.0
2024-09-25 15:10:00,269.85,269.95,269.69,269.81,8823.0,269.85,269.95,269.69,269.81,8823.0
2024-09-25 15:20:00,269.82,270.35,269.62,270.28,15330.0,269.82,270.35,269.62,270.28,15330.0
2024-09-25 15:30:00,270.17,270.55,270.16,270.44,27809.0,270.17,270.55,270.16,270.44,27809.0
2024-09-25 15:40:00,270.44,271.2,270.44,271.15,22960.0,270.44,271.2,270.44,271.15,22960.0
2024-09-25 15:50:00,271.22,271.86,270.89,271.8,81010.0,271.22,271.86,270.89,271.8,81010.0
2024-09-26 09:30:00,280.57,280.94,277.31,277.69,83631.0,280.57,280.94,277.31,277.69,83631.0
2024-09-26 09:40:00,277.88,278.59,277.12,277.35,17248.0,277.88,278.59,277.12,277.35,17248.0
2024-09-26 09:50:00,277.48,277.65,276.77,277.11,24481.0,277.48,277.65,276.77,277.11,24481.0
2024-09-26 10:00:00,276.96,277.46,276.12,276.28,25803.0,276.96,277.46,276.12,276.28,25803.0
2024-09-26 10:10:00,276.4,276.53,275.07,275.5,53268.0,276.4,276.53,275.07,275.5,53268.0
2024-09-26 10:20:00,275.34,275.34,274.38,274.49,16954.0,275.34,275.34,274.38,274.49,16954.0
2024-09-26 10:30:00,274.5,274.75,273.87,274.69,21085.0,274.5,274.75,273.87,274.69,21085.0
2024-09-26 10:40:00,274.53,274.8,273.66,274.06,46299.0,274.53,274.8,273.66,274.06,46299.0
2024-09-26 10:50:00,274.1,274.1,272.19,272.82,8435.0,274.1,274.1,272.19,272.82,8435.0
2024-09-26 11:00:00,272.63,274.04,272.3,273.55,10712.0,272.63,274.04,272.3,273.55,10712.0
2024-09-26 11:10:00,273.39,273.69,272.82,273.02,5476.0,273.39,273.69,272.82,273.02,5476.0
2024-09-26 11:20:00,272.75,272.95,272.41,272.68,4786.0,272.75,272.95,272.41,272.68,4786.0
2024-09-26 11:30:00,272.65,273.3,272.26,272.94,9065.0,272.65,273.3,272.26,272.94,9065.0
2024-09-26 11:40:00,272.8,273.73,272.78,273.49,4631.0,272.8,273.73,272.78,273.49,4631.0
2024-09-26 11:50:00,273.58,274.39,273.58,274.34,11942.0,273.58,274.39,273.58,274.34,11942.0
2024-09-26 12:00:00,274.12,274.12,273.38,273.6,28597.0,274.12,274.12,273.38,273.6,28597.0
2024-09-26 12:10:00,273.31,273.41,272.89,273.09,5712.0,273.31,273.41,272.89,273.09,5712.0
2024-09-26 12:20:00,273.08,273.61,273.04,273.47,10439.0,273.08,273.61,273.04,273.47,10439.0
2024-09-26 12:30:00,273.27,273.52,273.03,273.46,6562.0,273.27,273.52,273.03,273.46,6562.0
2024-09-26 12:40:00,273.46,273.46,272.94,272.98,6432.0,273.46,273.46,272.94,272.98,6432.0
2024-09-26 12:50:00,273.23,273.36,272.94,273.36,36576.0,273.23,273.36,272.94,273.36,36576.0
2024-09-26 13:00:00,273.35,273.63,273.13,273.13,5778.0,273.35,273.63,273.13,273.13,5778.0
2024-09-26 13:10:00,273.24,273.39,272.23,272.25,5243.0,273.24,273.39,272.23,272.25,5243.0
2024-09-26 13:20:00,272.39,273.28,272.39,273.25,5345.0,272.39,273.28,272.39,273.25,5345.0
2024-09-26 13:30:00,273.34,274.05,273.34,273.48,5504.0,273.34,274.05,273.34,273.48,5504.0
2024-09-26 13:40:00,273.66,273.66,272.97,273.0,16213.0,273.66,273.66,272.97,273.0,16213.0
2024-09-26 13:50:00,273.32,273.32,272.79,272.98,8638.0,273.32,273.32,272.79,272.98,8638.0
2024-09-26 14:00:00,272.97,273.33,272.92,273.25,7903.0,272.97,273.33,272.92,273.25,7903.0
2024-09-26 14:10:00,273.25,274.61,273.16,274.39,25282.0,273.25,274.61,273.16,274.39,25282.0
2024-09-26 14:20:00,274.39,274.7,274.22,274.43,32263.0,274.39,274.7,274.22,274.43,32263.0
2024-09-26 14:30:00,274.46,274.57,273.93,274.46,6734.0,274.46,274.57,273.93,274.46,6734.0
2024-09-26 14:40:00,274.43,274.53,274.12,274.16,2871.0,274.43,274.53,274.12,274.16,2871.0
2024-09-26 14:50:00,274.27,274.52,274.17,274.26,4059.0,274.27,274.52,274.17,274.26,4059.0
2024-09-26 15:00:00,274.17,274.65,274.08,274.59,20034.0,274.17,274.65,274.08,274.59,20034.0
2024-09-26 15:10:00,274.56,275.45,274.37,274.74,64557.0,274.56,275.45,274.37,274.74,64557.0
2024-09-26 15:20:00,274.87,274.97,274.33,274.37,9118.0,274.87,274.97,274.33,274.37,9118.0
2024-09-26 15:30:00,274.49,274.53,274.0,274.07,9039.0,274.49,274.53,274.0,274.07,9039.0
2024-09-26 15:40:00,274.17,274.56,274.17,274.23,14246.0,274.17,274.56,274.17,274.23,14246.0
2024-09-26 15:50:00,274.32,274.44,273.62,274.31,97175.0,274.32,274.44,273.62,274.31,97175.0
2024-09-27 09:30:00,275.19,275.89,273.48,275.19,28166.0,275.19,275.89,273.48,275.19,28166.0
2024-09-27 09:40:00,274.96,275.54,274.51,275.08,11090.0,274.96,275.54,274.51,275.08,11090.0
2024-09-27 09:50:00,274.9,275.0,274.05,274.78,7993.0,274.9,275.0,274.05,274.78,7993.0
2024-09-27 10:00:00,274.46,275.11,273.9,274.2,11767.0,274.46,275.11,273.9,274.2,11767.0
2024-09-27 10:10:00,274.2,274.51,273.38,273.96,18855.0,274.2,274.51,273.38,273.96,18855.0
2024-09-27 10:20:00,273.75,274.48,273.64,273.86,23239.0,273.75,274.48,273.64,273.86,23239.0
2024-09-27 10:30:00,273.61,273.83,272.88,273.24,20372.0,273.61,273.83,272.88,273.24,20372.0
2024-09-27 10:40:00,273.23,273.84,272.93,273.25,36731.0,273.23,273.84,272.93,273.25,36731.0
2024-09-27 10:50:00,273.2,274.0,273.01,273.84,12380.0,273.2,274.0,273.01,273.84,12380.0
2024-09-27 11:00:00,273.81,273.85,273.15,273.17,5627.0,273.81,273.85,273.15,273.17,5627.0
2024-09-27 11:10:00,273.27,273.27,272.55,272.75,5297.0,273.27,273.27,272.55,272.75,5297.0
2024-09-27 11:20:00,272.38,273.33,272.38,273.13,7555.0,272.38,273.33,272.38,273.13,7555.0
2024-09-27 11:30:00,273.03,273.04,272.35,272.98,6337.0,273.03,273.04,272.35,272.98,6337.0
2024-09-27 11:40:00,272.92,273.09,272.57,272.79,8648.0,272.92,273.09,272.57,272.79,8648.0
2024-09-27 11:50:00,272.8,272.8,271.8,272.0,8393.0,272.8,272.8,271.8,272.0,8393.0
2024-09-27 12:00:00,271.78,272.04,271.48,271.48,15876.0,271.78,272.04,271.48,271.48,15876.0
2024-09-27 12:10:00,271.35,271.73,271.01,271.1,43481.0,271.35,271.73,271.01,271.1,43481.0
2024-09-27 12:20:00,271.13,272.3,271.12,272.3,28586.0,271.13,272.3,271.12,272.3,28586.0
2024-09-27 12:30:00,272.49,272.66,272.16,272.39,11793.0,272.49,272.66,272.16,272.39,11793.0
2024-09-27 12:40:00,272.42,273.53,272.42,273.48,5948.0,272.42,273.53,272.42,273.48,5948.0
2024-09-27 12:50:00,273.42,273.77,273.26,273.73,3104.0,273.42,273.77,273.26,273.73,3104.0
2024-09-27 13:00:00,273.67,273.94,273.46,273.59,8123.0,273.67,273.94,273.46,273.59,8123.0
2024-09-27 13:10:00,273.63,273.75,273.14,273.18,5451.0,273.63,273.75,273.14,273.18,5451.0
2024-09-27 13:20:00,273.09,273.55,273.09,273.19,4902.0,273.09,273.55,273.09,273.19,4902.0
2024-09-27 13:30:00,273.33,273.35,272.87,272.96,2871.0,273.33,273.35,272.87,272.96,2871.0
2024-09-27 13:40:00,273.03,273.49,273.03,273.07,7633.0,273.03,273.49,273.03,273.07,7633.0
2024-09-27 13:50:00,273.13,273.64,272.98,273.64,14651.0,273.13,273.64,272.98,273.64,14651.0
2024-09-27 14:00:00,273.75,273.75,272.97,273.19,2923.0,273.75,273.75,272.97,273.19,2923.0
2024-09-27 14:10:00,273.09,273.14,272.63,272.84,5317.0,273.09,273.14,272.63,272.84,5317.0
2024-09-27 14:20:00,272.84,273.32,272.19,272.26,11558.0,272.84,273.32,272.19,272.26,11558.0
2024-09-27 14:30:00,272.09,272.29,271.61,272.26,5825.0,272.09,272.29,271.61,272.26,5825.0
2024-09-27 14:40:00,272.12,272.98,272.12,272.85,8427.0,272.12,272.98,272.12,272.85,8427.0
2024-09-27 14:50:00,272.84,273.57,272.8,273.52,10769.0,272.84,273.57,272.8,273.52,10769.0
2024-09-27 15:00:00,273.52,273.54,273.14,273.23,8410.0,273.52,273.54,273.14,273.23,8410.0
2024-09-27 15:10:00,273.21,273.35,272.83,273.35,8574.0,273.21,273.35,272.83,273.35,8574.0
2024-09-27 15:20:00,273.42,273.54,273.11,273.5,16503.0,273.42,273.54,273.11,273.5,16503.0
2024-09-27 15:30:00,273.56,273.57,273.05,273.56,17255.0,273.56,273.57,273.05,273.56,17255.0
2024-09-27 15:40:00,273.48,273.62,273.15,273.35,10745.0,273.48,273.62,273.15,273.35,10745.0
2024-09-27 15:50:00,273.46,274.55,273.45,274.13,76104.0,273.46,274.55,273.45,274.13,76104.0
2024-09-30 09:30:00,272.13,272.66,270.37,271.63,26327.0,272.13,272.66,270.37,271.63,26327.0
2024-09-30 09:40:00,271.76,271.76,271.15,271.15,8401.0,271.76,271.76,271.15,271.15,8401.0
2024-09-30 09:50:00,271.18,271.35,270.22,270.22,23525.0,271.18,271.35,270.22,270.22,23525.0
2024-09-30 10:00:00,270.28,271.57,269.98,270.49,32592.0,270.28,271.57,269.98,270.49,32592.0
2024-09-30 10:10:00,270.49,270.85,270.15,270.31,12445.0,270.49,270.85,270.15,270.31,12445.0
2024-09-30 10:20:00,270.43,270.85,269.73,270.58,14988.0,270.43,270.85,269.73,270.58,14988.0
2024-09-30 10:30:00,270.7,271.14,270.27,271.0,21525.0,270.7,271.14,270.27,271.0,21525.0
2024-09-30 10:40:00,271.12,271.35,270.61,271.02,8588.0,271.12,271.35,270.61,271.02,8588.0
2024-09-30 10:50:00,270.98,271.04,270.36,270.45,12638.0,270.98,271.04,270.36,270.45,12638.0
2024-09-30 11:00:00,270.36,270.71,270.17,270.18,21028.0,270.36,270.71,270.17,270.18,21028.0
2024-09-30 11:10:00,270.09,270.54,269.99,270.16,7163.0,270.09,270.54,269.99,270.16,7163.0
2024-09-30 11:20:00,270.21,270.42,269.97,270.05,7755.0,270.21,270.42,269.97,270.05,7755.0
2024-09-30 11:30:00,270.36,270.36,269.12,269.14,9945.0,270.36,270.36,269.12,269.14,9945.0
2024-09-30 11:40:00,269.14,269.97,268.75,269.97,8318.0,269.14,269.97,268.75,269.97,8318.0
2024-09-30 11:50:00,269.84,270.0,269.64,269.64,5619.0,269.84,270.0,269.64,269.64,5619.0
2024-09-30 12:00:00,269.74,270.49,269.59,270.1,11253.0,269.74,270.49,269.59,270.1,11253.0
2024-09-30 12:10:00,270.23,271.04,270.03,271.04,15358.0,270.23,271.04,270.03,271.04,15358.0
2024-09-30 12:20:00,271.04,271.26,270.86,271.24,8708.0,271.04,271.26,270.86,271.24,8708.0
2024-09-30 12:30:00,271.11,271.11,270.82,270.98,4607.0,271.11,271.11,270.82,270.98,4607.0
2024-09-30 12:40:00,270.81,270.9,270.64,270.73,7646.0,270.81,270.9,270.64,270.73,7646.0
2024-09-30 12:50:00,270.75,270.93,270.51,270.51,13383.0,270.75,270.93,270.51,270.51,13383.0
2024-09-30 13:00:00,270.37,270.47,269.96,269.98,6184.0,270.37,270.47,269.96,269.98,6184.0
2024-09-30 13:10:00,269.91,270.31,269.36,270.31,10481.0,269.91,270.31,269.36,270.31,10481.0
2024-09-30 13:20:00,270.31,270.58,269.93,269.93,9721.0,270.31,270.58,269.93,269.93,9721.0
2024-09-30 13:30:00,270.01,270.87,269.9,270.59,12669.0,270.01,270.87,269.9,270.59,12669.0
2024-09-30 13:40:00,270.46,270.6,270.0,270.18,2794.0,270.46,270.6,270.0,270.18,2794.0
2024-09-30 13:50:00,270.08,270.47,269.91,270.42,17475.0,270.08,270.47,269.91,270.42,17475.0
2024-09-30 14:00:00,270.37,270.53,269.78,269.99,12495.0,270.37,270.53,269.78,269.99,12495.0
2024-09-30 14:10:00,269.92,269.92,268.75,268.82,9338.0,269.92,269.92,268.75,268.82,9338.0
2024-09-30 14:20:00,268.57,268.79,268.18,268.64,4667.0,268.57,268.79,268.18,268.64,4667.0
2024-09-30 14:30:00,268.59,269.27,268.41,269.25,7834.0,268.59,269.27,268.41,269.25,7834.0
2024-09-30 14:40:00,269.4,269.76,269.31,269.6,7135.0,269.4,269.76,269.31,269.6,7135.0
2024-09-30 14:50:00,269.65,270.0,269.3,269.35,32011.0,269.65,270.0,269.3,269.35,32011.0
2024-09-30 15:00:00,268.95,269.66,268.79,269.63,8766.0,268.95,269.66,268.79,269.63,8766.0
2024-09-30 15:10:00,269.6,270.01,269.03,269.93,6743.0,269.6,270.01,269.03,269.93,6743.0
2024-09-30 15:20:00,269.96,270.08,269.5,269.67,12036.0,269.96,270.08,269.5,269.67,12036.0
2024-09-30 15:30:00,269.59,269.85,269.15,269.81,11173.0,269.59,269.85,269.15,269.81,11173.0
2024-09-30 15:40:00,269.71,270.41,269.4,270.13,20375.0,269.71,270.41,269.4,270.13,20375.0
2024-09-30 15:50:00,270.23,271.34,269.95,271.02,121163.0,270.23,271.34,269.95,271.02,121163.0
2024-10-01 09:30:00,273.44,274.35,269.02,269.5,52786.0,273.44,274.35,269.02,269.5,52786.0
2024-10-01 09:40:00,269.65,269.83,268.08,268.29,8436.0,269.65,269.83,268.08,268.29,8436.0
2024-10-01 09:50:00,268.09,268.5,267.01,268.4,9722.0,268.09,268.5,267.01,268.4,9722.0
2024-10-01 10:00:00,268.18,268.99,266.43,266.43,11511.0,268.18,268.99,266.43,266.43,11511.0
2024-10-01 10:10:00,266.66,266.67,265.52,266.6,15565.0,266.66,266.67,265.52,266.6,15565.0
2024-10-01 10:20:00,266.64,267.76,266.1,266.35,26070.0,266.64,267.76,266.1,266.35,26070.0
2024-10-01 10:30:00,266.35,266.38,265.15,266.18,12850.0,266.35,266.38,265.15,266.18,12850.0
2024-10-01 10:40:00,265.98,266.49,265.85,266.22,10290.0,265.98,266.49,265.85,266.22,10290.0
2024-10-01 10:50:00,266.29,266.37,265.53,266.15,23511.0,266.29,266.37,265.53,266.15,23511.0
2024-10-01 11:00:00,266.0,266.03,264.48,264.49,23603.0,266.0,266.03,264.48,264.49,23603.0
2024-10-01 11:10:00,264.66,264.66,263.83,264.22,13337.0,264.66,264.66,263.83,264.22,13337.0
2024-10-01 11:20:00,264.33,265.13,263.88,265.1,12252.0,264.33,265.13,263.88,265.1,12252.0
2024-10-01 11:30:00,264.88,266.05,264.86,266.0,16736.0,264.88,266.05,264.86,266.0,16736.0
2024-10-01 11:40:00,266.25,266.65,266.04,266.28,12048.0,266.25,266.65,266.04,266.28,12048.0
2024-10-01 11:50:00,266.35,266.5,265.71,265.72,6991.0,266.35,266.5,265.71,265.72,6991.0
2024-10-01 12:00:00,265.75,266.46,265.48,266.26,4730.0,265.75,266.46,265.48,266.26,4730.0
2024-10-01 12:10:00,266.18,266.45,265.49,265.67,5473.0,266.18,266.45,265.49,265.67,5473.0
2024-10-01 12:20:00,265.66,265.84,265.25,265.68,6835.0,265.66,265.84,265.25,265.68,6835.0
2024-10-01 12:30:00,265.63,265.79,264.8,264.88,10167.0,265.63,265.79,264.8,264.88,10167.0
2024-10-01 12:40:00,264.95,265.13,263.95,264.22,8373.0,264.95,265.13,263.95,264.22,8373.0
2024-10-01 12:50:00,264.43,265.29,264.43,265.16,12198.0,264.43,265.29,264.43,265.16,12198.0
2024-10-01 13:00:00,265.0,265.05,264.06,264.3,7330.0,265.0,265.05,264.06,264.3,7330.0
2024-10-01 13:10:00,264.22,264.61,263.87,263.94,7841.0,264.22,264.61,263.87,263.94,7841.0
2024-10-01 13:20:00,263.98,264.12,263.68,263.8,8108.0,263.98,264.12,263.68,263.8,8108.0
2024-10-01 13:30:00,263.76,264.62,263.76,264.12,12679.0,263.76,264.62,263.76,264.12,12679.0
2024-10-01 13:40:00,264.22,264.9,264.07,264.46,8779.0,264.22,264.9,264.07,264.46,8779.0
2024-10-01 13:50:00,264.46,265.62,264.45,265.61,11622.0,264.46,265.62,264.45,265.61,11622.0
2024-10-01 14:00:00,265.66,266.43,265.65,266.35,8299.0,265.66,266.43,265.65,266.35,8299.0
2024-10-01 14:10:00,266.4,266.74,266.38,266.46,11673.0,266.4,266.74,266.38,266.46,11673.0
2024-10-01 14:20:00,266.46,266.5,265.78,266.25,14926.0,266.46,266.5,265.78,266.25,14926.0
2024-10-01 14:30:00,266.23,266.63,265.73,266.23,18620.0,266.23,266.63,265.73,266.23,18620.0
2024-10-01 14:40:00,266.29,266.66,265.85,266.29,20523.0,266.29,266.66,265.85,266.29,20523.0
2024-10-01 14:50:00,266.46,266.69,265.71,265.88,14625.0,266.46,266.69,265.71,265.88,14625.0
2024-10-01 15:00:00,265.88,266.08,265.71,265.98,18089.0,265.88,266.08,265.71,265.98,18089.0
2024-10-01 15:10:00,265.92,265.92,265.14,265.32,13170.0,265.92,265.92,265.14,265.32,13170.0
2024-10-01 15:20:00,265.32,265.41,265.08,265.29,22387.0,265.32,265.41,265.08,265.29,22387.0
2024-10-01 15:30:00,265.17,265.26,264.25,264.43,21286.0,265.17,265.26,264.25,264.43,21286.0
2024-10-01 15:40:00,264.49,264.63,263.81,263.97,26864.0,264.49,264.63,263.81,263.97,26864.0
2024-10-01 15:50:00,264.01,264.22,263.03,263.42,179584.0,264.01,264.22,263.03,263.42,179584.0
2024-10-02 09:30:00,262.25,264.7,262.25,264.14,23301.0,262.25,264.7,262.25,264.14,23301.0
2024-10-02 09:40:00,264.19,265.36,263.18,265.3,10050.0,264.19,265.36,263.18,265.3,10050.0
2024-10-02 09:50:00,265.05,266.0,264.67,265.71,9811.0,265.05,266.0,264.67,265.71,9811.0
2024-10-02 10:00:00,265.7,267.81,265.7,267.33,22045.0,265.7,267.81,265.7,267.33,22045.0
2024-10-02 10:10:00,267.33,267.97,266.86,267.8,12931.0,267.33,267.97,266.86,267.8,12931.0
2024-10-02 10:20:00,267.98,268.48,266.8,268.38,11854.0,267.98,268.48,266.8,268.38,11854.0
2024-10-02 10:30:00,268.36,268.82,268.05,268.21,9062.0,268.36,268.82,268.05,268.21,9062.0
2024-10-02 10:40:00,268.29,268.89,267.76,268.88,17243.0,268.29,268.89,267.76,268.88,17243.0
2024-10-02 10:50:00,268.88,269.03,267.73,268.39,13102.0,268.88,269.03,267.73,268.39,13102.0
2024-10-02 11:00:00,268.25,269.18,268.02,268.25,14304.0,268.25,269.18,268.02,268.25,14304.0
2024-10-02 11:10:00,268.38,269.54,268.38,269.5,13805.0,268.38,269.54,268.38,269.5,13805.0
2024-10-02 11:20:00,269.48,269.77,268.93,269.25,17560.0,269.48,269.77,268.93,269.25,17560.0
2024-10-02 11:30:00,269.19,269.24,268.52,268.75,6926.0,269.19,269.24,268.52,268.75,6926.0
2024-10-02 11:40:00,268.93,268.93,268.44,268.48,12620.0,268.93,268.93,268.44,268.48,12620.0
2024-10-02 11:50:00,268.38,268.51,267.79,268.26,5902.0,268.38,268.51,267.79,268.26,5902.0
2024-10-02 12:00:00,268.29,268.71,268.28,268.3,5717.0,268.29,268.71,268.28,268.3,5717.0
2024-10-02 12:10:00,268.45,268.78,268.11,268.11,3824.0,268.45,268.78,268.11,268.11,3824.0
2024-10-02 12:20:00,268.19,268.55,267.76,268.17,4577.0,268.19,268.55,267.76,268.17,4577.0
2024-10-02 12:30:00,268.12,268.43,267.91,268.09,5129.0,268.12,268.43,267.91,268.09,5129.0
2024-10-02 12:40:00,268.28,268.28,267.86,267.88,5289.0,268.28,268.28,267.86,267.88,5289.0
2024-10-02 12:50:00,267.9,268.14,267.41,267.42,5996.0,267.9,268.14,267.41,267.42,5996.0
2024-10-02 13:00:00,267.49,267.82,267.48,267.72,4288.0,267.49,267.82,267.48,267.72,4288.0
2024-10-02 13:10:00,267.83,268.06,267.63,268.02,8659.0,267.83,268.06,267.63,268.02,8659.0
2024-10-02 13:20:00,268.0,268.14,267.76,268.11,3949.0,268.0,268.14,267.76,268.11,3949.0
2024-10-02 13:30:00,268.25,268.25,267.55,268.19,14135.0,268.25,268.25,267.55,268.19,14135.0
2024-10-02 13:40:00,268.25,268.58,267.9,268.58,9067.0,268.25,268.58,267.9,268.58,9067.0
2024-10-02 13:50:00,268.5,269.02,268.5,268.94,3287.0,268.5,269.02,268.5,268.94,3287.0
2024-10-02 14:00:00,268.82,269.02,268.71,268.71,4177.0,268.82,269.02,268.71,268.71,4177.0
2024-10-02 14:10:00,268.86,268.94,268.54,268.79,8363.0,268.86,268.94,268.54,268.79,8363.0
2024-10-02 14:20:00,268.57,268.64,267.37,267.9,9255.0,268.57,268.64,267.37,267.9,9255.0
2024-10-02 14:30:00,267.92,268.16,267.66,267.97,4942.0,267.92,268.16,267.66,267.97,4942.0
2024-10-02 14:40:00,267.98,268.17,267.84,268.13,5550.0,267.98,268.17,267.84,268.13,5550.0
2024-10-02 14:50:00,268.15,268.15,267.58,267.93,16952.0,268.15,268.15,267.58,267.93,16952.0
2024-10-02 15:00:00,267.82,268.16,267.82,267.99,4529.0,267.82,268.16,267.82,267.99,4529.0
2024-10-02 15:10:00,268.17,268.17,267.73,267.89,5705.0,268.17,268.17,267.73,267.89,5705.0
2024-10-02 15:20:00,267.85,268.01,267.61,267.77,7149.0,267.85,268.01,267.61,267.77,7149.0
2024-10-02 15:30:00,267.65,267.95,267.43,267.48,13375.0,267.65,267.95,267.43,267.48,13375.0
2024-10-02 15:40:00,267.53,268.12,267.46,267.96,8768.0,267.53,268.12,267.46,267.96,8768.0
2024-10-02 15:50:00,267.84,267.93,266.88,266.92,61504.0,267.84,267.93,266.88,266.92,61504.0
2024-10-03 09:30:00,264.38,266.61,264.38,266.5,21923.0,264.38,266.61,264.38,266.5,21923.0
2024-10-03 09:40:00,266.63,267.23,265.19,265.56,5489.0,266.63,267.23,265.19,265.56,5489.0
2024-10-03 09:50:00,265.43,266.52,265.28,266.39,13308.0,265.43,266.52,265.28,266.39,13308.0
2024-10-03 10:00:00,266.52,268.63,266.38,268.3,15981.0,266.52,268.63,266.38,268.3,15981.0
2024-10-03 10:10:00,268.46,268.47,266.81,267.4,16363.0,268.46,268.47,266.81,267.4,16363.0
2024-10-03 10:20:00,267.4,267.51,265.31,266.35,11353.0,267.4,267.51,265.31,266.35,11353.0
2024-10-03 10:30:00,266.1,266.99,265.49,266.24,6448.0,266.1,266.99,265.49,266.24,6448.0
2024-10-03 10:40:00,266.45,266.76,265.37,266.31,4686.0,266.45,266.76,265.37,266.31,4686.0
2024-10-03 10:50:00,267.27,267.39,265.46,265.47,9764.0,267.27,267.39,265.46,265.47,9764.0
2024-10-03 11:00:00,265.35,265.99,265.1,265.99,15813.0,265.35,265.99,265.1,265.99,15813.0
2024-10-03 11:10:00,265.83,266.85,265.82,266.42,42380.0,265.83,266.85,265.82,266.42,42380.0
2024-10-03 11:20:00,266.42,267.51,266.42,267.06,4775.0,266.42,267.51,266.42,267.06,4775.0
2024-10-03 11:30:00,267.13,267.7,267.07,267.31,4747.0,267.13,267.7,267.07,267.31,4747.0
2024-10-03 11:40:00,267.37,267.94,267.37,267.69,5400.0,267.37,267.94,267.37,267.69,5400.0
2024-10-03 11:50:00,267.64,268.38,267.64,267.91,6029.0,267.64,268.38,267.64,267.91,6029.0
2024-10-03 12:00:00,267.84,268.41,267.84,268.41,3779.0,267.84,268.41,267.84,268.41,3779.0
2024-10-03 12:10:00,268.27,268.34,267.82,267.99,3350.0,268.27,268.34,267.82,267.99,3350.0
2024-10-03 12:20:00,268.14,268.4,267.78,267.78,3239.0,268.14,268.4,267.78,267.78,3239.0
2024-10-03 12:30:00,267.77,268.0,267.35,267.67,3039.0,267.77,268.0,267.35,267.67,3039.0
2024-10-03 12:40:00,267.57,267.6,266.66,266.66,3650.0,267.57,267.6,266.66,266.66,3650.0
2024-10-03 12:50:00,266.49,266.79,266.03,266.11,7521.0,266.49,266.79,266.03,266.11,7521.0
2024-10-03 13:00:00,265.92,266.28,265.49,266.28,4674.0,265.92,266.28,265.49,266.28,4674.0
2024-10-03 13:10:00,266.0,266.26,265.91,266.21,2752.0,266.0,266.26,265.91,266.21,2752.0
2024-10-03 13:20:00,266.28,267.37,266.28,266.55,5520.0,266.28,267.37,266.28,266.55,5520.0
2024-10-03 13:30:00,266.41,267.04,266.39,266.54,6763.0,266.41,267.04,266.39,266.54,6763.0
2024-10-03 13:40:00,266.51,266.86,266.09,266.36,5193.0,266.51,266.86,266.09,266.36,5193.0
2024-10-03 13:50:00,266.28,266.51,266.25,266.51,4303.0,266.28,266.51,266.25,266.51,4303.0
2024-10-03 14:00:00,266.54,266.59,266.26,266.36,3279.0,266.54,266.59,266.26,266.36,3279.0
2024-10-03 14:10:00,266.44,266.77,266.28,266.77,6671.0,266.44,266.77,266.28,266.77,6671.0
2024-10-03 14:20:00,266.77,266.78,266.06,266.54,6921.0,266.77,266.78,266.06,266.54,6921.0
2024-10-03 14:30:00,266.42,266.68,266.1,266.68,7290.0,266.42,266.68,266.1,266.68,7290.0
2024-10-03 14:40:00,266.62,266.89,266.53,266.61,4954.0,266.62,266.89,266.53,266.61,4954.0
2024-10-03 14:50:00,266.64,266.76,266.37,266.38,7703.0,266.64,266.76,266.37,266.38,7703.0
2024-10-03 15:00:00,266.28,266.48,265.86,266.09,10732.0,266.28,266.48,265.86,266.09,10732.0
2024-10-03 15:10:00,266.06,266.22,265.84,265.96,5986.0,266.06,266.22,265.84,265.96,5986.0
2024-10-03 15:20:00,265.98,266.44,265.57,265.75,18667.0,265.98,266.44,265.57,265.75,18667.0
2024-10-03 15:30:00,265.65,265.93,265.55,265.69,6376.0,265.65,265.93,265.55,265.69,6376.0
2024-10-03 15:40:00,265.84,265.84,265.16,265.71,12896.0,265.84,265.84,265.16,265.71,12896.0
2024-10-03 15:50:00,265.7,265.94,265.24,265.89,65050.0,265.7,265.94,265.24,265.89,65050.0
2024-10-04 09:30:00,272.41,272.87,270.25,271.18,39632.0,272.41,272.87,270.25,271.18,39632.0
2024-10-04 09:40:00,271.19,271.78,269.74,269.84,13442.0,271.19,271.78,269.74,269.84,13442.0
2024-10-04 09:50:00,269.17,269.43,267.82,268.28,12557.0,269.17,269.43,267.82,268.28,12557.0
2024-10-04 10:00:00,268.22,269.47,267.98,267.98,15778.0,268.22,269.47,267.98,267.98,15778.0
2024-10-04 10:10:00,267.6,269.28,267.47,268.72,7125.0,267.6,269.28,267.47,268.72,7125.0
2024-10-04 10:20:00,268.62,268.65,267.65,267.96,28934.0,268.62,268.65,267.65,267.96,28934.0
2024-10-04 10:30:00,268.0,268.54,267.63,267.94,10541.0,268.0,268.54,267.63,267.94,10541.0
2024-10-04 10:40:00,267.86,268.82,267.83,268.52,18654.0,267.86,268.82,267.83,268.52,18654.0
2024-10-04 10:50:00,268.44,268.88,268.44,268.72,6015.0,268.44,268.88,268.44,268.72,6015.0
2024-10-04 11:00:00,268.98,269.4,268.66,268.66,5210.0,268.98,269.4,268.66,268.66,5210.0
2024-10-04 11:10:00,268.68,268.83,267.72,268.44,5826.0,268.68,268.83,267.72,268.44,5826.0
2024-10-04 11:20:00,268.46,268.46,266.81,267.13,6363.0,268.46,268.46,266.81,267.13,6363.0
2024-10-04 11:30:00,267.09,267.11,266.71,267.11,4465.0,267.09,267.11,266.71,267.11,4465.0
2024-10-04 11:40:00,267.32,267.62,266.98,267.0,10054.0,267.32,267.62,266.98,267.0,10054.0
2024-10-04 11:50:00,267.05,268.1,267.04,268.02,12476.0,267.05,268.1,267.04,268.02,12476.0
2024-10-04 12:00:00,268.13,268.18,267.17,267.17,14743.0,268.13,268.18,267.17,267.17,14743.0
2024-10-04 12:10:00,267.16,267.34,266.78,266.9,4708.0,267.16,267.34,266.78,266.9,4708.0
2024-10-04 12:20:00,266.93,267.22,266.84,267.07,7667.0,266.93,267.22,266.84,267.07,7667.0
2024-10-04 12:30:00,267.07,268.03,266.78,268.0,8482.0,267.07,268.03,266.78,268.0,8482.0
2024-10-04 12:40:00,268.0,268.37,267.78,268.13,7570.0,268.0,268.37,267.78,268.13,7570.0
2024-10-04 12:50:00,268.15,268.15,267.75,267.78,4596.0,268.15,268.15,267.75,267.78,4596.0
2024-10-04 13:00:00,267.78,267.78,267.4,267.61,3725.0,267.78,267.78,267.4,267.61,3725.0
2024-10-04 13:10:00,267.63,267.77,267.59,267.69,6013.0,267.63,267.77,267.59,267.69,6013.0
2024-10-04 13:20:00,267.74,267.99,267.44,267.44,8417.0,267.74,267.99,267.44,267.44,8417.0
2024-10-04 13:30:00,267.55,267.67,266.67,267.17,5385.0,267.55,267.67,266.67,267.17,5385.0
2024-10-04 13:40:00,267.24,267.77,267.24,267.6,4354.0,267.24,267.77,267.24,267.6,4354.0
2024-10-04 13:50:00,267.53,267.56,266.89,266.89,8491.0,267.53,267.56,266.89,266.89,8491.0
2024-10-04 14:00:00,267.04,267.13,266.82,267.03,6291.0,267.04,267.13,266.82,267.03,6291.0
2024-10-04 14:10:00,266.98,267.0,266.51,266.77,6626.0,266.98,267.0,266.51,266.77,6626.0
2024-10-04 14:20:00,266.86,267.25,266.86,267.19,4519.0,266.86,267.25,266.86,267.19,4519.0
2024-10-04 14:30:00,267.35,267.48,267.22,267.48,3527.0,267.35,267.48,267.22,267.48,3527.0
2024-10-04 14:40:00,267.48,267.48,267.13,267.22,5732.0,267.48,267.48,267.13,267.22,5732.0
2024-10-04 14:50:00,267.27,267.65,267.25,267.63,5631.0,267.27,267.65,267.25,267.63,5631.0
2024-10-04 15:00:00,267.56,267.65,267.43,267.63,7035.0,267.56,267.65,267.43,267.63,7035.0
2024-10-04 15:10:00,267.6,267.98,267.56,267.93,8232.0,267.6,267.98,267.56,267.93,8232.0
2024-10-04 15:20:00,268.0,268.46,267.89,268.45,16637.0,268.0,268.46,267.89,268.45,16637.0
2024-10-04 15:30:00,268.43,268.62,267.88,267.88,12697.0,268.43,268.62,267.88,267.88,12697.0
2024-10-04 15:40:00,267.9,268.24,267.76,267.95,14029.0,267.9,268.24,267.76,267.95,14029.0
2024-10-04 15:50:00,268.08,268.9,267.93,268.67,90510.0,268.08,268.9,267.93,268.67,90510.0
2024-10-07 09:30:00,265.21,266.18,264.76,265.31,19617.0,265.21,266.18,264.76,265.31,19617.0
2024-10-07 09:40:00,264.96,265.25,263.44,264.36,17949.0,264.96,265.25,263.44,264.36,17949.0
2024-10-07 09:50:00,264.24,264.36,263.0,263.93,34287.0,264.24,264.36,263.0,263.93,34287.0
2024-10-07 10:00:00,263.84,264.49,263.32,263.83,31398.0,263.84,264.49,263.32,263.83,31398.0
2024-10-07 10:10:00,263.81,264.49,263.49,264.42,14059.0,263.81,264.49,263.49,264.42,14059.0
2024-10-07 10:20:00,264.38,265.21,264.16,264.77,13041.0,264.38,265.21,264.16,264.77,13041.0
2024-10-07 10:30:00,264.86,264.86,264.05,264.23,14607.0,264.86,264.86,264.05,264.23,14607.0
2024-10-07 10:40:00,264.19,264.55,263.53,263.98,10933.0,264.19,264.55,263.53,263.98,10933.0
2024-10-07 10:50:00,263.99,264.91,263.99,264.39,10373.0,263.99,264.91,263.99,264.39,10373.0
2024-10-07 11:00:00,264.3,264.43,263.75,264.41,6695.0,264.3,264.43,263.75,264.41,6695.0
2024-10-07 11:10:00,264.46,264.77,264.0,264.02,9297.0,264.46,264.77,264.0,264.02,9297.0
2024-10-07 11:20:00,263.98,264.24,263.55,263.81,12398.0,263.98,264.24,263.55,263.81,12398.0
2024-10-07 11:30:00,263.72,264.01,263.45,263.83,9424.0,263.72,264.01,263.45,263.83,9424.0
2024-10-07 11:40:00,263.81,264.05,263.46,263.67,4327.0,263.81,264.05,263.46,263.67,4327.0
2024-10-07 11:50:00,263.66,264.09,263.54,263.71,6483.0,263.66,264.09,263.54,263.71,6483.0
2024-10-07 12:00:00,263.61,263.62,263.35,263.43,6876.0,263.61,263.62,263.35,263.43,6876.0
2024-10-07 12:10:00,263.38,264.04,263.01,263.89,8419.0,263.38,264.04,263.01,263.89,8419.0
2024-10-07 12:20:00,263.85,264.06,263.65,264.06,4833.0,263.85,264.06,263.65,264.06,4833.0
2024-10-07 12:30:00,263.9,263.97,263.64,263.71,4007.0,263.9,263.97,263.64,263.71,4007.0
2024-10-07 12:40:00,263.83,263.83,263.23,263.78,8746.0,263.83,263.83,263.23,263.78,8746.0
2024-10-07 12:50:00,263.74,263.95,263.65,263.79,4014.0,263.74,263.95,263.65,263.79,4014.0
2024-10-07 13:00:00,263.75,264.25,263.74,264.15,5075.0,263.75,264.25,263.74,264.15,5075.0
2024-10-07 13:10:00,264.25,264.38,264.02,264.19,8620.0,264.25,264.38,264.02,264.19,8620.0
2024-10-07 13:20:00,264.31,264.31,263.84,264.03,3912.0,264.31,264.31,263.84,264.03,3912.0
2024-10-07 13:30:00,263.94,264.37,263.83,264.19,12487.0,263.94,264.37,263.83,264.19,12487.0
2024-10-07 13:40:00,264.08,264.12,263.91,264.07,9356.0,264.08,264.12,263.91,264.07,9356.0
2024-10-07 13:50:00,264.21,264.85,264.17,264.67,7198.0,264.21,264.85,264.17,264.67,7198.0
2024-10-07 14:00:00,264.78,264.78,263.95,264.26,6850.0,264.78,264.78,263.95,264.26,6850.0
2024-10-07 14:10:00,264.35,264.71,264.34,264.44,3695.0,264.35,264.71,264.34,264.44,3695.0
2024-10-07 14:20:00,264.44,264.44,263.81,263.96,13259.0,264.44,264.44,263.81,263.96,13259.0
2024-10-07 14:30:00,263.83,263.94,262.98,263.26,13821.0,263.83,263.94,262.98,263.26,13821.0
2024-10-07 14:40:00,263.4,263.53,262.29,262.49,7392.0,263.4,263.53,262.29,262.49,7392.0
2024-10-07 14:50:00,262.52,262.72,261.76,261.78,10852.0,262.52,262.72,261.76,261.78,10852.0
2024-10-07 15:00:00,261.92,262.6,261.8,262.6,10313.0,261.92,262.6,261.8,262.6,10313.0
2024-10-07 15:10:00,262.57,262.61,261.41,261.95,40669.0,262.57,262.61,261.41,261.95,40669.0
2024-10-07 15:20:00,261.98,262.5,261.96,261.97,7098.0,261.98,262.5,261.96,261.97,7098.0
2024-10-07 15:30:00,261.87,262.1,261.6,261.87,17717.0,261.87,262.1,261.6,261.87,17717.0
2024-10-07 15:40:00,261.88,262.02,261.34,261.96,19837.0,261.88,262.02,261.34,261.96,19837.0
2024-10-07 15:50:00,261.91,263.1,261.7,262.73,69696.0,261.91,263.1,261.7,262.73,69696.0
2024-10-08 09:30:00,263.57,265.64,263.57,265.1,30400.0,263.57,265.64,263.57,265.1,30400.0
2024-10-08 09:40:00,265.13,266.68,265.08,265.77,21014.0,265.13,266.68,265.08,265.77,21014.0
2024-10-08 09:50:00,265.52,268.16,265.45,267.48,23375.0,265.52,268.16,265.45,267.48,23375.0
2024-10-08 10:00:00,267.68,268.88,267.67,268.23,20088.0,267.68,268.88,267.67,268.23,20088.0
2024-10-08 10:10:00,268.31,268.43,268.0,268.35,21423.0,268.31,268.43,268.0,268.35,21423.0
2024-10-08 10:20:00,268.36,269.14,268.01,269.04,16771.0,268.36,269.14,268.01,269.04,16771.0
2024-10-08 10:30:00,269.04,269.45,268.49,268.87,9038.0,269.04,269.45,268.49,268.87,9038.0
2024-10-08 10:40:00,268.74,269.85,268.6,269.24,24395.0,268.74,269.85,268.6,269.24,24395.0
2024-10-08 10:50:00,269.24,269.51,268.89,269.03,12736.0,269.24,269.51,268.89,269.03,12736.0
2024-10-08 11:00:00,269.08,269.5,268.6,268.68,18710.0,269.08,269.5,268.6,268.68,18710.0
2024-10-08 11:10:00,268.57,268.71,268.3,268.43,11970.0,268.57,268.71,268.3,268.43,11970.0
2024-10-08 11:20:00,268.45,269.5,268.39,269.13,15348.0,268.45,269.5,268.39,269.13,15348.0
2024-10-08 11:30:00,269.32,269.62,269.05,269.54,10314.0,269.32,269.62,269.05,269.54,10314.0
2024-10-08 11:40:00,269.55,269.69,268.7,268.8,9797.0,269.55,269.69,268.7,268.8,9797.0
2024-10-08 11:50:00,268.78,269.16,268.59,268.81,12060.0,268.78,269.16,268.59,268.81,12060.0
2024-10-08 12:00:00,268.73,268.73,267.93,267.95,7388.0,268.73,268.73,267.93,267.95,7388.0
2024-10-08 12:10:00,268.06,268.36,268.0,268.21,3717.0,268.06,268.36,268.0,268.21,3717.0
2024-10-08 12:20:00,268.19,268.38,268.15,268.26,4658.0,268.19,268.38,268.15,268.26,4658.0
2024-10-08 12:30:00,268.23,268.35,268.17,268.28,5360.0,268.23,268.35,268.17,268.28,5360.0
2024-10-08 12:40:00,268.25,268.9,268.25,268.52,4777.0,268.25,268.9,268.25,268.52,4777.0
2024-10-08 12:50:00,268.63,268.79,268.52,268.71,3255.0,268.63,268.79,268.52,268.71,3255.0
2024-10-08 13:00:00,268.66,268.66,267.36,267.56,8496.0,268.66,268.66,267.36,267.56,8496.0
2024-10-08 13:10:00,267.6,268.2,267.59,267.67,6961.0,267.6,268.2,267.59,267.67,6961.0
2024-10-08 13:20:00,267.81,267.84,267.17,267.27,14645.0,267.81,267.84,267.17,267.27,14645.0
2024-10-08 13:30:00,267.13,267.62,267.1,267.5,22471.0,267.13,267.62,267.1,267.5,22471.0
2024-10-08 13:40:00,267.48,267.69,267.33,267.61,18112.0,267.48,267.69,267.33,267.61,18112.0
2024-10-08 13:50:00,267.53,268.12,267.44,268.02,37729.0,267.53,268.12,267.44,268.02,37729.0
2024-10-08 14:00:00,268.09,268.41,267.94,268.41,8601.0,268.09,268.41,267.94,268.41,8601.0
2024-10-08 14:10:00,268.39,268.51,268.18,268.32,21225.0,268.39,268.51,268.18,268.32,21225.0
2024-10-08 14:20:00,268.31,268.32,267.86,268.06,34937.0,268.31,268.32,267.86,268.06,34937.0
2024-10-08 14:30:00,268.02,268.21,267.39,267.94,19063.0,268.02,268.21,267.39,267.94,19063.0
2024-10-08 14:40:00,267.96,268.46,267.96,268.37,5750.0,267.96,268.46,267.96,268.37,5750.0
2024-10-08 14:50:00,268.37,268.66,268.17,268.24,41810.0,268.37,268.66,268.17,268.24,41810.0
2024-10-08 15:00:00,268.19,268.58,268.07,268.27,11937.0,268.19,268.58,268.07,268.27,11937.0
2024-10-08 15:10:00,268.18,268.62,268.18,268.56,11977.0,268.18,268.62,268.18,268.56,11977.0
2024-10-08 15:20:00,268.43,268.79,268.32,268.38,30679.0,268.43,268.79,268.32,268.38,30679.0
2024-10-08 15:30:00,268.36,270.15,268.36,270.11,20426.0,268.36,270.15,268.36,270.11,20426.0
2024-10-08 15:40:00,269.99,270.03,269.49,269.77,14228.0,269.99,270.03,269.49,269.77,14228.0
2024-10-08 15:50:00,269.72,270.79,269.71,270.15,193297.0,269.72,270.79,269.71,270.15,193297.0
2024-10-09 09:30:00,270.59,271.0,268.61,270.65,18405.0,270.59,271.0,268.61,270.65,18405.0
2024-10-09 09:40:00,270.42,271.95,270.2,271.77,11451.0,270.42,271.95,270.2,271.77,11451.0
2024-10-09 09:50:00,271.8,272.8,271.4,272.67,20828.0,271.8,272.8,271.4,272.67,20828.0
2024-10-09 10:00:00,272.79,273.72,272.14,273.38,15259.0,272.79,273.72,272.14,273.38,15259.0
2024-10-09 10:10:00,273.54,274.06,273.29,274.06,12450.0,273.54,274.06,273.29,274.06,12450.0
2024-10-09 10:20:00,273.92,274.28,273.66,273.71,17669.0,273.92,274.28,273.66,273.71,17669.0
2024-10-09 10:30:00,273.86,275.15,273.44,275.15,14751.0,273.86,275.15,273.44,275.15,14751.0
2024-10-09 10:40:00,275.03,275.2,274.56,274.63,16958.0,275.03,275.2,274.56,274.63,16958.0
2024-10-09 10:50:00,274.76,275.06,273.9,274.87,16262.0,274.76,275.06,273.9,274.87,16262.0
2024-10-09 11:00:00,274.86,275.02,274.08,274.2,7542.0,274.86,275.02,274.08,274.2,7542.0
2024-10-09 11:10:00,274.19,274.87,274.03,274.86,7379.0,274.19,274.87,274.03,274.86,7379.0
2024-10-09 11:20:00,274.94,275.37,274.92,275.26,9578.0,274.94,275.37,274.92,275.26,9578.0
2024-10-09 11:30:00,275.29,275.98,275.28,275.6,7614.0,275.29,275.98,275.28,275.6,7614.0
2024-10-09 11:40:00,275.75,276.31,275.69,276.31,5857.0,275.75,276.31,275.69,276.31,5857.0
2024-10-09 11:50:00,276.63,277.31,276.63,277.06,9085.0,276.63,277.31,276.63,277.06,9085.0
2024-10-09 12:00:00,277.07,277.76,276.76,277.69,21377.0,277.07,277.76,276.76,277.69,21377.0
2024-10-09 12:10:00,277.89,278.25,277.27,277.27,13905.0,277.89,278.25,277.27,277.27,13905.0
2024-10-09 12:20:00,277.15,277.99,277.1,277.99,14708.0,277.15,277.99,277.1,277.99,14708.0
2024-10-09 12:30:00,277.84,277.91,277.51,277.53,12272.0,277.84,277.91,277.51,277.53,12272.0
2024-10-09 12:40:00,277.51,277.52,276.95,277.07,9227.0,277.51,277.52,276.95,277.07,9227.0
2024-10-09 12:50:00,277.11,277.11,276.52,276.69,8473.0,277.11,277.11,276.52,276.69,8473.0
2024-10-09 13:00:00,276.48,276.68,276.41,276.65,5399.0,276.48,276.68,276.41,276.65,5399.0
2024-10-09 13:10:00,276.68,277.02,276.42,277.02,6460.0,276.68,277.02,276.42,277.02,6460.0
2024-10-09 13:20:00,276.87,277.37,276.81,277.15,6164.0,276.87,277.37,276.81,277.15,6164.0
2024-10-09 13:30:00,277.15,278.07,277.08,277.85,16914.0,277.15,278.07,277.08,277.85,16914.0
2024-10-09 13:40:00,277.87,278.41,277.68,278.18,11773.0,277.87,278.41,277.68,278.18,11773.0
2024-10-09 13:50:00,278.18,278.41,277.58,277.89,8693.0,278.18,278.41,277.58,277.89,8693.0
2024-10-09 14:00:00,278.07,278.22,277.85,277.98,4025.0,278.07,278.22,277.85,277.98,4025.0
2024-10-09 14:10:00,277.87,278.73,277.85,278.73,13997.0,277.87,278.73,277.85,278.73,13997.0
2024-10-09 14:20:00,278.44,279.54,278.44,279.43,16828.0,278.44,279.54,278.44,279.43,16828.0
2024-10-09 14:30:00,279.34,279.38,278.74,278.81,6590.0,279.34,279.38,278.74,278.81,6590.0
2024-10-09 14:40:00,278.82,279.42,278.78,279.21,9640.0,278.82,279.42,278.78,279.21,9640.0
2024-10-09 14:50:00,279.24,279.32,278.98,279.2,11657.0,279.24,279.32,278.98,279.2,11657.0
2024-10-09 15:00:00,279.09,279.52,278.87,279.49,10741.0,279.09,279.52,278.87,279.49,10741.0
2024-10-09 15:10:00,279.5,279.7,279.31,279.63,5329.0,279.5,279.7,279.31,279.63,5329.0
2024-10-09 15:20:00,279.67,279.94,279.3,279.3,10461.0,279.67,279.94,279.3,279.3,10461.0
2024-10-09 15:30:00,279.22,279.78,279.21,279.51,12806.0,279.22,279.78,279.21,279.51,12806.0
2024-10-09 15:40:00,279.57,279.63,279.31,279.47,25031.0,279.57,279.63,279.31,279.47,25031.0
2024-10-09 15:50:00,279.57,280.21,279.43,279.69,104419.0,279.57,280.21,279.43,279.69,104419.0
2024-10-10 09:30:00,277.13,278.82,277.13,277.62,33791.0,277.13,278.82,277.13,277.62,33791.0
2024-10-10 09:40:00,277.62,278.19,277.22,277.47,10019.0,277.62,278.19,277.22,277.47,10019.0
2024-10-10 09:50:00,277.66,278.07,277.24,277.5,8638.0,277.66,278.07,277.24,277.5,8638.0
2024-10-10 10:00:00,277.38,277.99,276.84,277.99,12153.0,277.38,277.99,276.84,277.99,12153.0
2024-10-10 10:10:00,277.87,278.61,277.72,277.77,8416.0,277.87,278.61,277.72,277.77,8416.0
2024-10-10 10:20:00,277.72,277.92,276.98,277.29,16841.0,277.72,277.92,276.98,277.29,16841.0
2024-10-10 10:30:00,277.39,277.64,276.99,277.25,21760.0,277.39,277.64,276.99,277.25,21760.0
2024-10-10 10:40:00,277.25,278.13,277.24,277.61,14159.0,277.25,278.13,277.24,277.61,14159.0
2024-10-10 10:50:00,277.88,278.71,277.58,278.34,6893.0,277.88,278.71,277.58,278.34,6893.0
2024-10-10 11:00:00,278.4,279.58,277.9,279.38,4337.0,278.4,279.58,277.9,279.38,4337.0
2024-10-10 11:10:00,279.5,279.79,279.41,279.66,1520.0,279.5,279.79,279.41,279.66,1520.0
2024-10-10 11:20:00,279.71,280.28,279.48,280.0,9776.0,279.71,280.28,279.48,280.0,9776.0
2024-10-10 11:30:00,280.1,280.16,279.59,280.15,3040.0,280.1,280.16,279.59,280.15,3040.0
2024-10-10 11:40:00,280.19,280.3,279.89,280.3,2475.0,280.19,280.3,279.89,280.3,2475.0
2024-10-10 11:50:00,280.08,280.97,280.02,280.97,7061.0,280.08,280.97,280.02,280.97,7061.0
2024-10-10 12:00:00,280.97,281.21,280.79,280.87,10784.0,280.97,281.21,280.79,280.87,10784.0
2024-10-10 12:10:00,281.0,281.52,280.77,281.11,16751.0,281.0,281.52,280.77,281.11,16751.0
2024-10-10 12:20:00,281.03,281.09,280.53,280.78,16874.0,281.03,281.09,280.53,280.78,16874.0
2024-10-10 12:30:00,280.79,280.81,279.96,280.02,17432.0,280.79,280.81,279.96,280.02,17432.0
2024-10-10 12:40:00,280.02,280.12,279.14,279.8,14812.0,280.02,280.12,279.14,279.8,14812.0
2024-10-10 12:50:00,279.42,279.8,279.19,279.35,8575.0,279.42,279.8,279.19,279.35,8575.0
2024-10-10 13:00:00,279.35,279.79,279.13,279.48,17222.0,279.35,279.79,279.13,279.48,17222.0
2024-10-10 13:10:00,279.6,280.21,279.59,280.21,3078.0,279.6,280.21,279.59,280.21,3078.0
2024-10-10 13:20:00,280.38,280.88,280.38,280.64,3542.0,280.38,280.88,280.38,280.64,3542.0
2024-10-10 13:30:00,280.72,281.0,280.51,280.54,8262.0,280.72,281.0,280.51,280.54,8262.0
2024-10-10 13:40:00,280.59,280.7,279.91,279.91,3313.0,280.59,280.7,279.91,279.91,3313.0
2024-10-10 13:50:00,279.9,280.51,279.39,280.34,5003.0,279.9,280.51,279.39,280.34,5003.0
2024-10-10 14:00:00,280.48,280.56,280.2,280.27,5709.0,280.48,280.56,280.2,280.27,5709.0
2024-10-10 14:10:00,280.37,280.47,280.09,280.09,5638.0,280.37,280.47,280.09,280.09,5638.0
2024-10-10 14:20:00,280.3,280.41,280.0,280.03,6958.0,280.3,280.41,280.0,280.03,6958.0
2024-10-10 14:30:00,280.14,280.77,280.11,280.68,9626.0,280.14,280.77,280.11,280.68,9626.0
2024-10-10 14:40:00,280.83,281.36,280.26,281.34,7801.0,280.83,281.36,280.26,281.34,7801.0
2024-10-10 14:50:00,281.22,281.45,281.01,281.36,8725.0,281.22,281.45,281.01,281.36,8725.0
2024-10-10 15:00:00,281.35,281.35,280.72,280.75,8899.0,281.35,281.35,280.72,280.75,8899.0
2024-10-10 15:10:00,280.91,281.07,280.66,281.07,5462.0,280.91,281.07,280.66,281.07,5462.0
2024-10-10 15:20:00,281.09,281.27,280.71,280.9,14279.0,281.09,281.27,280.71,280.9,14279.0
2024-10-10 15:30:00,280.95,281.09,280.63,280.88,7979.0,280.95,281.09,280.63,280.88,7979.0
2024-10-10 15:40:00,280.76,280.85,280.41,280.85,10177.0,280.76,280.85,280.41,280.85,10177.0
2024-10-10 15:50:00,280.65,281.25,280.43,280.74,65162.0,280.65,281.25,280.43,280.74,65162.0
2024-10-11 09:30:00,280.47,280.97,279.6,279.87,14279.0,280.47,280.97,279.6,279.87,14279.0
2024-10-11 09:40:00,279.74,280.31,279.51,280.07,8843.0,279.74,280.31,279.51,280.07,8843.0
2024-10-11 09:50:00,279.87,280.74,279.59,280.74,9123.0,279.87,280.74,279.59,280.74,9123.0
2024-10-11 10:00:00,280.61,281.02,279.22,280.86,23577.0,280.61,281.02,279.22,280.86,23577.0
2024-10-11 10:10:00,281.03,282.07,281.03,282.06,14627.0,281.03,282.07,281.03,282.06,14627.0
2024-10-11 10:20:00,282.25,282.75,281.97,282.3,9413.0,282.25,282.75,281.97,282.3,9413.0
2024-10-11 10:30:00,282.06,282.45,281.81,282.38,7977.0,282.06,282.45,281.81,282.38,7977.0
2024-10-11 10:40:00,282.45,282.45,280.89,280.89,9669.0,282.45,282.45,280.89,280.89,9669.0
2024-10-11 10:50:00,281.25,281.67,281.03,281.41,8323.0,281.25,281.67,281.03,281.41,8323.0
2024-10-11 11:00:00,281.46,282.99,281.46,282.85,6838.0,281.46,282.99,281.46,282.85,6838.0
2024-10-11 11:10:00,282.91,283.02,282.18,282.19,24079.0,282.91,283.02,282.18,282.19,24079.0
2024-10-11 11:20:00,282.1,282.43,281.77,282.43,16444.0,282.1,282.43,281.77,282.43,16444.0
2024-10-11 11:30:00,282.28,282.79,282.28,282.45,21272.0,282.28,282.79,282.28,282.45,21272.0
2024-10-11 11:40:00,282.41,283.0,282.09,282.71,16263.0,282.41,283.0,282.09,282.71,16263.0
2024-10-11 11:50:00,282.47,282.75,282.28,282.55,7624.0,282.47,282.75,282.28,282.55,7624.0
2024-10-11 12:00:00,282.75,282.83,282.34,282.76,6734.0,282.75,282.83,282.34,282.76,6734.0
2024-10-11 12:10:00,282.75,282.76,282.01,282.34,10717.0,282.75,282.76,282.01,282.34,10717.0
2024-10-11 12:20:00,282.34,282.5,281.64,282.0,16612.0,282.34,282.5,281.64,282.0,16612.0
2024-10-11 12:30:00,281.94,282.09,281.72,281.83,6562.0,281.94,282.09,281.72,281.83,6562.0
2024-10-11 12:40:00,281.76,282.03,281.19,281.5,29752.0,281.76,282.03,281.19,281.5,29752.0
2024-10-11 12:50:00,281.5,282.18,281.39,281.86,11773.0,281.5,282.18,281.39,281.86,11773.0
2024-10-11 13:00:00,281.86,282.04,281.49,281.82,18531.0,281.86,282.04,281.49,281.82,18531.0
2024-10-11 13:10:00,281.82,281.82,281.46,281.5,18283.0,281.82,281.82,281.46,281.5,18283.0
2024-10-11 13:20:00,281.59,282.59,281.57,282.42,6946.0,281.59,282.59,281.57,282.42,6946.0
2024-10-11 13:30:00,282.74,282.93,282.02,282.02,11145.0,282.74,282.93,282.02,282.02,11145.0
2024-10-11 13:40:00,282.09,282.21,281.97,282.1,4526.0,282.09,282.21,281.97,282.1,4526.0
2024-10-11 13:50:00,282.19,282.23,281.37,281.38,40456.0,282.19,282.23,281.37,281.38,40456.0
2024-10-11 14:00:00,281.54,282.15,281.54,281.95,3829.0,281.54,282.15,281.54,281.95,3829.0
2024-10-11 14:10:00,281.99,282.15,281.81,282.08,59694.0,281.99,282.15,281.81,282.08,59694.0
2024-10-11 14:20:00,282.06,282.08,281.7,281.73,3636.0,282.06,282.08,281.7,281.73,3636.0
2024-10-11 14:30:00,281.74,282.26,281.6,281.86,6938.0,281.74,282.26,281.6,281.86,6938.0
2024-10-11 14:40:00,281.99,282.34,281.98,282.18,3568.0,281.99,282.34,281.98,282.18,3568.0
2024-10-11 14:50:00,282.18,282.49,282.05,282.36,6778.0,282.18,282.49,282.05,282.36,6778.0
2024-10-11 15:00:00,282.4,282.76,282.35,282.65,5540.0,282.4,282.76,282.35,282.65,5540.0
2024-10-11 15:10:00,282.65,282.93,282.51,282.51,8154.0,282.65,282.93,282.51,282.51,8154.0
2024-10-11 15:20:00,282.53,282.83,282.38,282.67,6376.0,282.53,282.83,282.38,282.67,6376.0
2024-10-11 15:30:00,282.53,283.09,282.42,282.81,17587.0,282.53,283.09,282.42,282.81,17587.0
2024-10-11 15:40:00,282.8,283.14,282.71,282.88,18440.0,282.8,283.14,282.71,282.88,18440.0
2024-10-11 15:50:00,282.74,283.07,282.16,282.39,116950.0,282.74,283.07,282.16,282.39,116950.0
2024-10-14 09:30:00,284.73,285.0,283.31,283.86,46551.0,284.73,285.0,283.31,283.86,46551.0
2024-10-14 09:40:00,283.51,284.57,283.51,284.03,23918.0,283.51,284.57,283.51,284.03,23918.0
2024-10-14 09:50:00,284.16,284.43,283.76,284.29,32127.0,284.16,284.43,283.76,284.29,32127.0
2024-10-14 10:00:00,284.37,284.53,283.43,283.76,19930.0,284.37,284.53,283.43,283.76,19930.0
2024-10-14 10:10:00,283.76,283.92,282.9,283.44,11434.0,283.76,283.92,282.9,283.44,11434.0
2024-10-14 10:20:00,283.35,283.69,283.17,283.17,8493.0,283.35,283.69,283.17,283.17,8493.0
2024-10-14 10:30:00,283.21,283.38,282.96,282.96,16351.0,283.21,283.38,282.96,282.96,16351.0
2024-10-14 10:40:00,282.95,283.24,282.37,282.39,7377.0,282.95,283.24,282.37,282.39,7377.0
2024-10-14 10:50:00,282.52,283.14,281.95,282.0,21126.0,282.52,283.14,281.95,282.0,21126.0
2024-10-14 11:00:00,281.73,281.73,280.86,281.44,8034.0,281.73,281.73,280.86,281.44,8034.0
2024-10-14 11:10:00,281.46,282.07,281.24,281.79,18699.0,281.46,282.07,281.24,281.79,18699.0
2024-10-14 11:20:00,281.79,281.89,281.1,281.37,14674.0,281.79,281.89,281.1,281.37,14674.0
2024-10-14 11:30:00,281.14,281.55,281.14,281.35,11639.0,281.14,281.55,281.14,281.35,11639.0
2024-10-14 11:40:00,281.24,281.63,281.07,281.55,9747.0,281.24,281.63,281.07,281.55,9747.0
2024-10-14 11:50:00,281.57,282.06,281.57,282.03,5942.0,281.57,282.06,281.57,282.03,5942.0
2024-10-14 12:00:00,282.05,282.37,281.91,282.33,8717.0,282.05,282.37,281.91,282.33,8717.0
2024-10-14 12:10:00,282.43,282.43,282.03,282.26,4180.0,282.43,282.43,282.03,282.26,4180.0
2024-10-14 12:20:00,282.35,282.92,282.01,282.84,17566.0,282.35,282.92,282.01,282.84,17566.0
2024-10-14 12:30:00,282.81,282.92,281.98,282.19,21888.0,282.81,282.92,281.98,282.19,21888.0
2024-10-14 12:40:00,282.22,282.31,281.91,282.07,3826.0,282.22,282.31,281.91,282.07,3826.0
2024-10-14 12:50:00,282.18,282.49,282.18,282.22,3655.0,282.18,282.49,282.18,282.22,3655.0
2024-10-14 13:00:00,282.22,282.67,282.12,282.53,3210.0,282.22,282.67,282.12,282.53,3210.0
2024-10-14 13:10:00,282.53,282.53,282.22,282.29,4676.0,282.53,282.53,282.22,282.29,4676.0
2024-10-14 13:20:00,282.18,282.6,282.18,282.46,3370.0,282.18,282.6,282.18,282.46,3370.0
2024-10-14 13:30:00,282.51,282.79,281.82,282.74,21688.0,282.51,282.79,281.82,282.74,21688.0
2024-10-14 13:40:00,282.76,283.01,282.61,282.68,5146.0,282.76,283.01,282.61,282.68,5146.0
2024-10-14 13:50:00,282.67,282.69,282.22,282.27,17157.0,282.67,282.69,282.22,282.27,17157.0
2024-10-14 14:00:00,282.24,282.59,282.0,282.46,17890.0,282.24,282.59,282.0,282.46,17890.0
2024-10-14 14:10:00,282.51,282.8,282.23,282.8,2998.0,282.51,282.8,282.23,282.8,2998.0
2024-10-14 14:20:00,282.66,282.71,282.54,282.67,5074.0,282.66,282.71,282.54,282.67,5074.0
2024-10-14 14:30:00,282.77,282.79,282.49,282.67,2123.0,282.77,282.79,282.49,282.67,2123.0
2024-10-14 14:40:00,282.65,282.83,282.14,282.26,12694.0,282.65,282.83,282.14,282.26,12694.0
2024-10-14 14:50:00,282.26,282.32,281.9,281.98,12020.0,282.26,282.32,281.9,281.98,12020.0
2024-10-14 15:00:00,281.81,282.19,281.76,282.19,5928.0,281.81,282.19,281.76,282.19,5928.0
2024-10-14 15:10:00,282.26,282.76,281.97,282.4,22711.0,282.26,282.76,281.97,282.4,22711.0
2024-10-14 15:20:00,282.58,282.78,282.39,282.78,4209.0,282.58,282.78,282.39,282.78,4209.0
2024-10-14 15:30:00,282.68,282.78,282.13,282.74,42876.0,282.68,282.78,282.13,282.74,42876.0
2024-10-14 15:40:00,282.79,283.22,282.77,283.17,17296.0,282.79,283.22,282.77,283.17,17296.0
2024-10-14 15:50:00,283.09,283.09,281.93,282.17,74844.0,283.09,283.09,281.93,282.17,74844.0
2024-10-15 09:30:00,283.66,284.35,281.73,282.22,29548.0,283.66,284.35,281.73,282.22,29548.0
2024-10-15 09:40:00,282.21,283.18,282.03,282.52,19633.0,282.21,283.18,282.03,282.52,19633.0
2024-10-15 09:50:00,282.4,283.76,281.48,283.18,102948.0,282.4,283.76,281.48,283.18,102948.0
2024-10-15 10:00:00,283.34,283.46,282.49,282.77,9845.0,283.34,283.46,282.49,282.77,9845.0
2024-10-15 10:10:00,282.78,282.9,282.22,282.22,12020.0,282.78,282.9,282.22,282.22,12020.0
2024-10-15 10:20:00,282.22,282.3,280.33,280.68,20042.0,282.22,282.3,280.33,280.68,20042.0
2024-10-15 10:30:00,280.68,280.68,276.79,276.8,22554.0,280.68,280.68,276.79,276.8,22554.0
2024-10-15 10:40:00,276.36,276.64,275.45,276.59,34722.0,276.36,276.64,275.45,276.59,34722.0
2024-10-15 10:50:00,276.78,277.93,276.69,276.85,22262.0,276.78,277.93,276.69,276.85,22262.0
2024-10-15 11:00:00,276.73,277.35,275.91,275.95,33505.0,276.73,277.35,275.91,275.95,33505.0
2024-10-15 11:10:00,275.87,277.98,275.87,277.19,21361.0,275.87,277.98,275.87,277.19,21361.0
2024-10-15 11:20:00,277.11,277.2,276.07,276.46,13646.0,277.11,277.2,276.07,276.46,13646.0
2024-10-15 11:30:00,276.3,277.01,276.01,276.36,20619.0,276.3,277.01,276.01,276.36,20619.0
2024-10-15 11:40:00,276.35,276.51,275.43,275.45,12014.0,276.35,276.51,275.43,275.45,12014.0
2024-10-15 11:50:00,275.55,275.73,275.03,275.53,14897.0,275.55,275.73,275.03,275.53,14897.0
2024-10-15 12:00:00,275.5,275.92,274.91,275.91,24910.0,275.5,275.92,274.91,275.91,24910.0
2024-10-15 12:10:00,276.02,276.02,275.08,275.46,120915.0,276.02,276.02,275.08,275.46,120915.0
2024-10-15 12:20:00,275.54,275.54,274.0,274.18,12406.0,275.54,275.54,274.0,274.18,12406.0
2024-10-15 12:30:00,274.18,274.51,273.77,273.89,19283.0,274.18,274.51,273.77,273.89,19283.0
2024-10-15 12:40:00,274.01,274.56,273.32,273.4,25299.0,274.01,274.56,273.32,273.4,25299.0
2024-10-15 12:50:00,273.38,273.94,272.91,273.82,27219.0,273.38,273.94,272.91,273.82,27219.0
2024-10-15 13:00:00,273.73,274.09,273.18,273.59,23205.0,273.73,274.09,273.18,273.59,23205.0
2024-10-15 13:10:00,273.59,273.94,273.07,273.64,11807.0,273.59,273.94,273.07,273.64,11807.0
2024-10-15 13:20:00,273.74,273.86,273.36,273.48,12076.0,273.74,273.86,273.36,273.48,12076.0
2024-10-15 13:30:00,273.44,273.83,272.83,273.66,21137.0,273.44,273.83,272.83,273.66,21137.0
2024-10-15 13:40:00,273.68,273.95,273.48,273.58,15191.0,273.68,273.95,273.48,273.58,15191.0
2024-10-15 13:50:00,273.58,273.7,273.11,273.46,12323.0,273.58,273.7,273.11,273.46,12323.0
2024-10-15 14:00:00,273.52,273.7,273.09,273.32,17887.0,273.52,273.7,273.09,273.32,17887.0
2024-10-15 14:10:00,273.32,273.32,272.35,272.59,17364.0,273.32,273.32,272.35,272.59,17364.0
2024-10-15 14:20:00,272.51,272.85,272.18,272.32,22782.0,272.51,272.85,272.18,272.32,22782.0
2024-10-15 14:30:00,272.3,272.3,271.77,271.9,23220.0,272.3,272.3,271.77,271.9,23220.0
2024-10-15 14:40:00,271.9,272.33,271.46,271.6,21059.0,271.9,272.33,271.46,271.6,21059.0
2024-10-15 14:50:00,271.6,271.6,270.73,270.74,22861.0,271.6,271.6,270.73,270.74,22861.0
2024-10-15 15:00:00,270.83,270.86,269.76,270.15,24759.0,270.83,270.86,269.76,270.15,24759.0
2024-10-15 15:10:00,270.32,270.89,270.22,270.74,28905.0,270.32,270.89,270.22,270.74,28905.0
2024-10-15 15:20:00,270.83,271.05,270.64,270.71,41192.0,270.83,271.05,270.64,270.71,41192.0
2024-10-15 15:30:00,270.83,270.83,269.49,270.24,46048.0,270.83,270.83,269.49,270.24,46048.0
2024-10-15 15:40:00,270.22,270.7,269.97,270.39,36470.0,270.22,270.7,269.97,270.39,36470.0
2024-10-15 15:50:00,270.29,270.39,268.86,269.45,177985.0,270.29,270.39,268.86,269.45,177985.0
2024-10-16 09:30:00,270.76,271.91,265.98,266.31,64260.0,270.76,271.91,265.98,266.31,64260.0
2024-10-16 09:40:00,265.98,267.13,264.6,264.66,41839.0,265.98,267.13,264.6,264.66,41839.0
2024-10-16 09:50:00,264.75,266.15,264.21,265.85,48885.0,264.75,266.15,264.21,265.85,48885.0
2024-10-16 10:00:00,265.78,267.86,265.36,267.71,278022.0,265.78,267.86,265.36,267.71,278022.0
2024-10-16 10:10:00,267.72,268.6,267.37,267.53,18074.0,267.72,268.6,267.37,267.53,18074.0
2024-10-16 10:20:00,267.76,269.34,267.76,269.15,10548.0,267.76,269.34,267.76,269.15,10548.0
2024-10-16 10:30:00,269.16,269.16,267.16,267.17,10545.0,269.16,269.16,267.16,267.17,10545.0
2024-10-16 10:40:00,267.08,267.34,266.41,267.07,21961.0,267.08,267.34,266.41,267.07,21961.0
2024-10-16 10:50:00,267.09,267.82,266.7,266.81,7073.0,267.09,267.82,266.7,266.81,7073.0
2024-10-16 11:00:00,266.98,266.98,265.63,265.76,12733.0,266.98,266.98,265.63,265.76,12733.0
2024-10-16 11:10:00,265.96,265.96,265.19,265.59,24381.0,265.96,265.96,265.19,265.59,24381.0
2024-10-16 11:20:00,265.59,266.28,265.04,266.09,104339.0,265.59,266.28,265.04,266.09,104339.0
2024-10-16 11:30:00,265.9,266.05,265.5,265.62,15736.0,265.9,266.05,265.5,265.62,15736.0
2024-10-16 11:40:00,265.57,265.87,263.89,264.02,25106.0,265.57,265.87,263.89,264.02,25106.0
2024-10-16 11:50:00,264.1,264.16,263.57,263.63,6296.0,264.1,264.16,263.57,263.63,6296.0
2024-10-16 12:00:00,263.77,263.79,263.34,263.76,15369.0,263.77,263.79,263.34,263.76,15369.0
2024-10-16 12:10:00,263.76,263.76,262.49,263.19,21052.0,263.76,263.76,262.49,263.19,21052.0
2024-10-16 12:20:00,263.19,263.92,263.01,263.88,30383.0,263.19,263.92,263.01,263.88,30383.0
2024-10-16 12:30:00,263.86,263.91,262.84,262.86,28121.0,263.86,263.91,262.84,262.86,28121.0
2024-10-16 12:40:00,262.85,263.12,262.61,262.74,25760.0,262.85,263.12,262.61,262.74,25760.0
2024-10-16 12:50:00,262.74,263.64,262.67,263.63,32912.0,262.74,263.64,262.67,263.63,32912.0
2024-10-16 13:00:00,263.66,264.0,263.34,263.53,30474.0,263.66,264.0,263.34,263.53,30474.0
2024-10-16 13:10:00,263.58,263.67,262.6,262.61,14144.0,263.58,263.67,262.6,262.61,14144.0
2024-10-16 13:20:00,262.56,262.86,262.46,262.52,16005.0,262.56,262.86,262.46,262.52,16005.0
2024-10-16 13:30:00,262.53,263.5,262.5,263.21,32706.0,262.53,263.5,262.5,263.21,32706.0
2024-10-16 13:40:00,263.21,263.75,263.08,263.5,8250.0,263.21,263.75,263.08,263.5,8250.0
2024-10-16 13:50:00,263.58,263.58,263.05,263.19,17244.0,263.58,263.58,263.05,263.19,17244.0
2024-10-16 14:00:00,263.14,263.32,262.76,262.94,13095.0,263.14,263.32,262.76,262.94,13095.0
2024-10-16 14:10:00,263.12,263.47,262.97,263.42,24712.0,263.12,263.47,262.97,263.42,24712.0
2024-10-16 14:20:00,263.33,264.25,263.28,263.86,51453.0,263.33,264.25,263.28,263.86,51453.0
2024-10-16 14:30:00,263.87,263.92,262.78,263.03,16827.0,263.87,263.92,262.78,263.03,16827.0
2024-10-16 14:40:00,263.06,263.37,263.05,263.26,21303.0,263.06,263.37,263.05,263.26,21303.0
2024-10-16 14:50:00,263.35,263.75,263.2,263.51,24517.0,263.35,263.75,263.2,263.51,24517.0
2024-10-16 15:00:00,263.54,263.55,263.11,263.19,11333.0,263.54,263.55,263.11,263.19,11333.0
2024-10-16 15:10:00,263.19,263.2,262.68,263.02,20703.0,263.19,263.2,262.68,263.02,20703.0
2024-10-16 15:20:00,263.1,263.1,262.5,262.76,18045.0,263.1,263.1,262.5,262.76,18045.0
2024-10-16 15:30:00,262.78,263.24,262.52,263.0,26506.0,262.78,263.24,262.52,263.0,26506.0
2024-10-16 15:40:00,262.98,263.37,262.98,263.29,20396.0,262.98,263.37,262.98,263.29,20396.0
2024-10-16 15:50:00,263.29,263.62,262.82,262.9,94579.0,263.29,263.62,262.82,262.9,94579.0
2024-10-17 09:30:00,268.73,268.88,265.21,265.65,96354.0,268.73,268.88,265.21,265.65,96354.0
2024-10-17 09:40:00,265.45,266.03,264.85,265.87,54325.0,265.45,266.03,264.85,265.87,54325.0
2024-10-17 09:50:00,265.88,266.33,264.45,264.88,68185.0,265.88,266.33,264.45,264.88,68185.0
2024-10-17 10:00:00,265.08,265.28,264.11,264.48,21700.0,265.08,265.28,264.11,264.48,21700.0
2024-10-17 10:10:00,264.6,265.06,264.36,264.67,18307.0,264.6,265.06,264.36,264.67,18307.0
2024-10-17 10:20:00,264.67,265.43,264.12,264.87,24924.0,264.67,265.43,264.12,264.87,24924.0
2024-10-17 10:30:00,264.93,265.65,264.61,265.55,14125.0,264.93,265.65,264.61,265.55,14125.0
2024-10-17 10:40:00,265.55,265.61,264.2,264.66,9719.0,265.55,265.61,264.2,264.66,9719.0
2024-10-17 10:50:00,264.65,265.02,264.33,264.64,7568.0,264.65,265.02,264.33,264.64,7568.0
2024-10-17 11:00:00,264.64,265.04,264.08,264.94,21159.0,264.64,265.04,264.08,264.94,21159.0
2024-10-17 11:10:00,264.78,265.23,264.77,264.89,6993.0,264.78,265.23,264.77,264.89,6993.0
2024-10-17 11:20:00,264.79,264.95,264.66,264.68,15612.0,264.79,264.95,264.66,264.68,15612.0
2024-10-17 11:30:00,264.8,265.03,264.42,264.81,27187.0,264.8,265.03,264.42,264.81,27187.0
2024-10-17 11:40:00,264.81,265.51,264.7,265.22,48205.0,264.81,265.51,264.7,265.22,48205.0
2024-10-17 11:50:00,265.22,266.66,265.0,266.56,22269.0,265.22,266.66,265.0,266.56,22269.0
2024-10-17 12:00:00,266.52,267.41,266.18,267.41,19927.0,266.52,267.41,266.18,267.41,19927.0
2024-10-17 12:10:00,267.36,267.57,266.42,266.56,99984.0,267.36,267.57,266.42,266.56,99984.0
2024-10-17 12:20:00,266.71,266.84,266.28,266.84,47234.0,266.71,266.84,266.28,266.84,47234.0
2024-10-17 12:30:00,266.87,266.87,266.15,266.6,10823.0,266.87,266.87,266.15,266.6,10823.0
2024-10-17 12:40:00,266.63,266.9,266.44,266.49,13285.0,266.63,266.9,266.44,266.49,13285.0
2024-10-17 12:50:00,266.52,266.74,266.21,266.49,17893.0,266.52,266.74,266.21,266.49,17893.0
2024-10-17 13:00:00,266.53,266.71,266.33,266.4,21484.0,266.53,266.71,266.33,266.4,21484.0
2024-10-17 13:10:00,266.54,266.54,266.07,266.12,16974.0,266.54,266.54,266.07,266.12,16974.0
2024-10-17 13:20:00,266.13,266.22,265.57,265.83,22717.0,266.13,266.22,265.57,265.83,22717.0
2024-10-17 13:30:00,265.84,266.06,265.62,265.94,21603.0,265.84,266.06,265.62,265.94,21603.0
2024-10-17 13:40:00,265.9,266.14,265.81,265.93,11945.0,265.9,266.14,265.81,265.93,11945.0
2024-10-17 13:50:00,265.93,266.08,265.41,265.75,14426.0,265.93,266.08,265.41,265.75,14426.0
2024-10-17 14:00:00,265.79,265.79,264.78,264.8,20203.0,265.79,265.79,264.78,264.8,20203.0
2024-10-17 14:10:00,264.67,265.32,264.52,264.53,21226.0,264.67,265.32,264.52,264.53,21226.0
2024-10-17 14:20:00,264.67,265.05,264.59,264.75,8786.0,264.67,265.05,264.59,264.75,8786.0
2024-10-17 14:30:00,264.68,264.78,264.44,264.57,11285.0,264.68,264.78,264.44,264.57,11285.0
2024-10-17 14:40:00,264.71,264.93,264.41,264.82,14553.0,264.71,264.93,264.41,264.82,14553.0
2024-10-17 14:50:00,264.84,265.05,264.67,264.82,48924.0,264.84,265.05,264.67,264.82,48924.0
2024-10-17 15:00:00,264.84,264.87,264.59,264.59,21581.0,264.84,264.87,264.59,264.59,21581.0
2024-10-17 15:10:00,264.59,264.87,264.51,264.51,30971.0,264.59,264.87,264.51,264.51,30971.0
2024-10-17 15:20:00,264.48,264.48,263.74,263.89,27966.0,264.48,264.48,263.74,263.89,27966.0
2024-10-17 15:30:00,263.84,263.84,262.85,262.95,24547.0,263.84,263.84,262.85,262.95,24547.0
2024-10-17 15:40:00,262.95,263.91,262.88,263.49,40724.0,262.95,263.91,262.88,263.49,40724.0
2024-10-17 15:50:00,263.37,263.5,262.87,262.99,157901.0,263.37,263.5,262.87,262.99,157901.0
2024-10-18 09:30:00,263.23,263.91,261.5,263.59,169731.0,263.23,263.91,261.5,263.59,169731.0
2024-10-18 09:40:00,263.83,265.12,263.73,264.07,32637.0,263.83,265.12,263.73,264.07,32637.0
2024-10-18 09:50:00,264.22,264.76,263.45,263.47,198858.0,264.22,264.76,263.45,263.47,198858.0
2024-10-18 10:00:00,263.4,264.09,262.51,262.52,67434.0,263.4,264.09,262.51,262.52,67434.0
2024-10-18 10:10:00,262.65,263.25,261.97,262.45,30564.0,262.65,263.25,261.97,262.45,30564.0
2024-10-18 10:20:00,262.74,262.74,262.01,262.39,35717.0,262.74,262.74,262.01,262.39,35717.0
2024-10-18 10:30:00,262.39,262.63,261.45,261.57,40401.0,262.39,262.63,261.45,261.57,40401.0
2024-10-18 10:40:00,261.81,261.81,260.86,261.59,58096.0,261.81,261.81,260.86,261.59,58096.0
2024-10-18 10:50:00,261.59,261.62,260.58,261.01,26927.0,261.59,261.62,260.58,261.01,26927.0
2024-10-18 11:00:00,261.07,261.6,260.88,261.42,94664.0,261.07,261.6,260.88,261.42,94664.0
2024-10-18 11:10:00,261.45,261.7,260.81,261.19,149931.0,261.45,261.7,260.81,261.19,149931.0
2024-10-18 11:20:00,261.14,261.61,260.8,261.47,140066.0,261.14,261.61,260.8,261.47,140066.0
2024-10-18 11:30:00,261.52,262.09,261.09,261.12,33031.0,261.52,262.09,261.09,261.12,33031.0
2024-10-18 11:40:00,261.14,261.19,260.47,260.47,27785.0,261.14,261.19,260.47,260.47,27785.0
2024-10-18 11:50:00,260.62,260.68,259.51,260.11,55651.0,260.62,260.68,259.51,260.11,55651.0
2024-10-18 12:00:00,260.16,260.16,259.58,259.78,15871.0,260.16,260.16,259.58,259.78,15871.0
2024-10-18 12:10:00,259.77,260.35,259.15,260.35,37338.0,259.77,260.35,259.15,260.35,37338.0
2024-10-18 12:20:00,260.38,260.51,259.21,259.63,25437.0,260.38,260.51,259.21,259.63,25437.0
2024-10-18 12:30:00,259.73,260.08,259.32,259.94,62411.0,259.73,260.08,259.32,259.94,62411.0
2024-10-18 12:40:00,259.78,260.06,259.42,259.76,15358.0,259.78,260.06,259.42,259.76,15358.0
2024-10-18 12:50:00,259.91,259.94,259.4,259.43,10678.0,259.91,259.94,259.4,259.43,10678.0
2024-10-18 13:00:00,259.41,259.99,259.18,259.74,65848.0,259.41,259.99,259.18,259.74,65848.0
2024-10-18 13:10:00,259.84,260.16,259.64,260.04,24064.0,259.84,260.16,259.64,260.04,24064.0
2024-10-18 13:20:00,260.06,260.1,259.24,259.39,26611.0,260.06,260.1,259.24,259.39,26611.0
2024-10-18 13:30:00,259.39,260.15,259.07,259.84,80626.0,259.39,260.15,259.07,259.84,80626.0
2024-10-18 13:40:00,259.91,259.92,259.65,259.66,9377.0,259.91,259.92,259.65,259.66,9377.0
2024-10-18 13:50:00,259.58,259.58,258.95,259.29,12476.0,259.58,259.58,258.95,259.29,12476.0
2024-10-18 14:00:00,259.29,259.58,258.71,259.09,16810.0,259.29,259.58,258.71,259.09,16810.0
2024-10-18 14:10:00,258.98,259.49,258.83,259.33,52330.0,258.98,259.49,258.83,259.33,52330.0
2024-10-18 14:20:00,259.26,259.36,258.94,259.04,34121.0,259.26,259.36,258.94,259.04,34121.0
2024-10-18 14:30:00,259.04,259.56,258.51,259.03,24168.0,259.04,259.56,258.51,259.03,24168.0
2024-10-18 14:40:00,259.04,259.11,258.87,258.95,33377.0,259.04,259.11,258.87,258.95,33377.0
2024-10-18 14:50:00,259.0,259.0,258.5,258.58,20612.0,259.0,259.0,258.5,258.58,20612.0
2024-10-18 15:00:00,258.55,259.2,258.46,258.92,235467.0,258.55,259.2,258.46,258.92,235467.0
2024-10-18 15:10:00,259.04,259.04,258.59,258.71,23695.0,259.04,259.04,258.59,258.71,23695.0
2024-10-18 15:20:00,258.71,259.53,258.54,259.1,130329.0,258.71,259.53,258.54,259.1,130329.0
2024-10-18 15:30:00,259.09,260.07,258.95,259.81,40107.0,259.09,260.07,258.95,259.81,40107.0
2024-10-18 15:40:00,259.8,259.8,258.91,259.06,41932.0,259.8,259.8,258.91,259.06,41932.0
2024-10-18 15:50:00,259.04,259.35,258.25,258.5,286046.0,259.04,259.35,258.25,258.5,286046.0
2024-10-21 09:30:00,256.49,258.13,255.12,257.95,80324.0,256.49,258.13,255.12,257.95,80324.0
2024-10-21 09:40:00,257.94,257.95,256.45,256.7,58380.0,257.94,257.95,256.45,256.7,58380.0
2024-10-21 09:50:00,256.57,257.2,256.39,256.5,65200.0,256.57,257.2,256.39,256.5,65200.0
2024-10-21 10:00:00,256.63,257.16,256.14,256.91,50435.0,256.63,257.16,256.14,256.91,50435.0
2024-10-21 10:10:00,257.09,257.38,256.81,257.14,42209.0,257.09,257.38,256.81,257.14,42209.0
2024-10-21 10:20:00,257.24,257.36,255.81,256.22,24909.0,257.24,257.36,255.81,256.22,24909.0
2024-10-21 10:30:00,256.0,256.3,255.43,255.48,38128.0,256.0,256.3,255.43,255.48,38128.0
2024-10-21 10:40:00,255.33,255.64,254.16,255.19,32745.0,255.33,255.64,254.16,255.19,32745.0
2024-10-21 10:50:00,255.2,255.25,254.81,255.12,19393.0,255.2,255.25,254.81,255.12,19393.0
2024-10-21 11:00:00,255.01,255.04,254.17,254.42,33557.0,255.01,255.04,254.17,254.42,33557.0
2024-10-21 11:10:00,254.42,255.12,254.41,254.9,13684.0,254.42,255.12,254.41,254.9,13684.0
2024-10-21 11:20:00,254.84,254.91,254.24,254.4,16031.0,254.84,254.91,254.24,254.4,16031.0
2024-10-21 11:30:00,254.32,254.59,254.02,254.57,20990.0,254.32,254.59,254.02,254.57,20990.0
2024-10-21 11:40:00,254.48,255.01,254.47,254.93,17165.0,254.48,255.01,254.47,254.93,17165.0
2024-10-21 11:50:00,254.93,255.31,254.72,255.22,20856.0,254.93,255.31,254.72,255.22,20856.0
2024-10-21 12:00:00,255.22,255.34,254.88,255.06,14482.0,255.22,255.34,254.88,255.06,14482.0
2024-10-21 12:10:00,254.98,255.01,254.56,254.58,19872.0,254.98,255.01,254.56,254.58,19872.0
2024-10-21 12:20:00,254.58,254.88,254.38,254.65,34047.0,254.58,254.88,254.38,254.65,34047.0
2024-10-21 12:30:00,254.7,254.84,254.27,254.37,22959.0,254.7,254.84,254.27,254.37,22959.0
2024-10-21 12:40:00,254.36,254.51,254.11,254.11,20404.0,254.36,254.51,254.11,254.11,20404.0
2024-10-21 12:50:00,254.04,254.77,254.04,254.34,29390.0,254.04,254.77,254.04,254.34,29390.0
2024-10-21 13:00:00,254.34,254.41,253.91,254.12,22544.0,254.34,254.41,253.91,254.12,22544.0
2024-10-21 13:10:00,254.12,254.57,254.05,254.24,28221.0,254.12,254.57,254.05,254.24,28221.0
2024-10-21 13:20:00,254.18,254.45,254.05,254.34,13555.0,254.18,254.45,254.05,254.34,13555.0
2024-10-21 13:30:00,254.34,254.67,254.33,254.63,19531.0,254.34,254.67,254.33,254.63,19531.0
2024-10-21 13:40:00,254.59,254.63,254.37,254.61,11775.0,254.59,254.63,254.37,254.61,11775.0
2024-10-21 13:50:00,254.61,254.89,254.48,254.57,15309.0,254.61,254.89,254.48,254.57,15309.0
2024-10-21 14:00:00,254.65,254.95,254.37,254.38,15458.0,254.65,254.95,254.37,254.38,15458.0
2024-10-21 14:10:00,254.51,254.7,254.26,254.27,21382.0,254.51,254.7,254.26,254.27,21382.0
2024-10-21 14:20:00,254.28,254.43,253.83,253.93,18599.0,254.28,254.43,253.83,253.93,18599.0
2024-10-21 14:30:00,253.83,254.13,253.69,253.78,24084.0,253.83,254.13,253.69,253.78,24084.0
2024-10-21 14:40:00,253.82,254.01,253.74,253.98,16406.0,253.82,254.01,253.74,253.98,16406.0
2024-10-21 14:50:00,253.95,253.99,253.42,253.5,29362.0,253.95,253.99,253.42,253.5,29362.0
2024-10-21 15:00:00,253.5,253.59,253.18,253.57,24698.0,253.5,253.59,253.18,253.57,24698.0
2024-10-21 15:10:00,253.57,253.63,253.22,253.36,31418.0,253.57,253.63,253.22,253.36,31418.0
2024-10-21 15:20:00,253.36,253.36,252.77,252.95,42969.0,253.36,253.36,252.77,252.95,42969.0
2024-10-21 15:30:00,253.03,253.16,252.71,253.05,38796.0,253.03,253.16,252.71,253.05,38796.0
2024-10-21 15:40:00,253.06,253.18,252.93,253.13,44250.0,253.06,253.18,252.93,253.13,44250.0
2024-10-21 15:50:00,253.16,253.19,252.75,253.1,220436.0,253.16,253.19,252.75,253.1,220436.0
2024-10-22 09:30:00,252.0,252.99,251.0,252.35,84014.0,252.0,252.99,251.0,252.35,84014.0
2024-10-22 09:40:00,252.18,252.37,251.66,251.94,36054.0,252.18,252.37,251.66,251.94,36054.0
2024-10-22 09:50:00,251.99,251.99,250.91,251.14,60158.0,251.99,251.99,250.91,251.14,60158.0
2024-10-22 10:00:00,251.14,251.79,250.79,251.46,48590.0,251.14,251.79,250.79,251.46,48590.0
2024-10-22 10:10:00,251.42,251.65,251.13,251.43,17897.0,251.42,251.65,251.13,251.43,17897.0
2024-10-22 10:20:00,251.48,251.49,250.67,250.7,17990.0,251.48,251.49,250.67,250.7,17990.0
2024-10-22 10:30:00,250.79,251.37,250.67,250.79,23680.0,250.79,251.37,250.67,250.79,23680.0
2024-10-22 10:40:00,250.87,250.95,250.21,250.63,15101.0,250.87,250.95,250.21,250.63,15101.0
2024-10-22 10:50:00,250.52,250.86,250.43,250.43,10242.0,250.52,250.86,250.43,250.43,10242.0
2024-10-22 11:00:00,250.47,250.58,246.6,249.47,146601.0,250.47,250.58,246.6,249.47,146601.0
2024-10-22 11:10:00,249.14,250.37,249.0,249.73,34324.0,249.14,250.37,249.0,249.73,34324.0
2024-10-22 11:20:00,249.77,250.5,249.45,250.18,33552.0,249.77,250.5,249.45,250.18,33552.0
2024-10-22 11:30:00,250.17,250.74,250.17,250.62,25048.0,250.17,250.74,250.17,250.62,25048.0
2024-10-22 11:40:00,250.55,250.69,250.33,250.44,19224.0,250.55,250.69,250.33,250.44,19224.0
2024-10-22 11:50:00,250.44,250.8,249.98,250.65,19100.0,250.44,250.8,249.98,250.65,19100.0
2024-10-22 12:00:00,250.6,251.55,250.49,251.38,25440.0,250.6,251.55,250.49,251.38,25440.0
2024-10-22 12:10:00,251.4,251.94,251.31,251.68,12019.0,251.4,251.94,251.31,251.68,12019.0
2024-10-22 12:20:00,251.67,251.9,250.9,251.02,27830.0,251.67,251.9,250.9,251.02,27830.0
2024-10-22 12:30:00,250.9,251.11,250.23,250.58,11573.0,250.9,251.11,250.23,250.58,11573.0
2024-10-22 12:40:00,250.51,250.55,250.11,250.53,13277.0,250.51,250.55,250.11,250.53,13277.0
2024-10-22 12:50:00,250.46,251.55,250.46,251.16,19372.0,250.46,251.55,250.46,251.16,19372.0
2024-10-22 13:00:00,251.3,251.52,251.19,251.38,12934.0,251.3,251.52,251.19,251.38,12934.0
2024-10-22 13:10:00,251.38,251.4,251.07,251.08,14868.0,251.38,251.4,251.07,251.08,14868.0
2024-10-22 13:20:00,251.13,251.2,250.84,251.1,26355.0,251.13,251.2,250.84,251.1,26355.0
2024-10-22 13:30:00,251.19,252.3,251.19,251.99,20496.0,251.19,252.3,251.19,251.99,20496.0
2024-10-22 13:40:00,252.01,252.36,251.84,251.91,11900.0,252.01,252.36,251.84,251.91,11900.0
2024-10-22 13:50:00,251.88,252.27,251.81,252.13,7558.0,251.88,252.27,251.81,252.13,7558.0
2024-10-22 14:00:00,252.17,252.69,252.11,252.34,8291.0,252.17,252.69,252.11,252.34,8291.0
2024-10-22 14:10:00,252.29,252.32,251.78,252.02,5512.0,252.29,252.32,251.78,252.02,5512.0
2024-10-22 14:20:00,252.1,252.14,251.65,251.74,13356.0,252.1,252.14,251.65,251.74,13356.0
2024-10-22 14:30:00,251.74,251.74,251.51,251.51,5705.0,251.74,251.74,251.51,251.51,5705.0
2024-10-22 14:40:00,251.62,251.71,251.36,251.67,14935.0,251.62,251.71,251.36,251.67,14935.0
2024-10-22 14:50:00,251.68,251.77,251.21,251.36,20952.0,251.68,251.77,251.21,251.36,20952.0
2024-10-22 15:00:00,251.33,251.45,251.28,251.35,8837.0,251.33,251.45,251.28,251.35,8837.0
2024-10-22 15:10:00,251.44,251.99,251.28,251.79,21141.0,251.44,251.99,251.28,251.79,21141.0
2024-10-22 15:20:00,251.92,251.92,251.61,251.63,18603.0,251.92,251.92,251.61,251.63,18603.0
2024-10-22 15:30:00,251.64,251.71,251.23,251.3,28298.0,251.64,251.71,251.23,251.3,28298.0
2024-10-22 15:40:00,251.3,252.16,251.23,252.02,26494.0,251.3,252.16,251.23,252.02,26494.0
2024-10-22 15:50:00,251.96,252.59,251.36,251.45,181147.0,251.96,252.59,251.36,251.45,181147.0
2024-10-23 09:30:00,249.73,250.91,248.34,250.71,40182.0,249.73,250.91,248.34,250.71,40182.0
2024-10-23 09:40:00,250.79,251.07,250.22,250.34,10346.0,250.79,251.07,250.22,250.34,10346.0
2024-10-23 09:50:00,250.37,251.23,250.0,250.83,47501.0,250.37,251.23,250.0,250.83,47501.0
2024-10-23 10:00:00,250.84,250.85,249.18,249.87,17826.0,250.84,250.85,249.18,249.87,17826.0
2024-10-23 10:10:00,249.88,250.19,249.28,249.28,17856.0,249.88,250.19,249.28,249.28,17856.0
2024-10-23 10:20:00,249.26,250.0,249.16,249.87,31502.0,249.26,250.0,249.16,249.87,31502.0
2024-10-23 10:30:00,249.87,250.84,249.86,250.54,5487.0,249.87,250.84,249.86,250.54,5487.0
2024-10-23 10:40:00,250.41,250.41,249.94,249.94,8618.0,250.41,250.41,249.94,249.94,8618.0
2024-10-23 10:50:00,249.97,250.05,249.62,249.85,9161.0,249.97,250.05,249.62,249.85,9161.0
2024-10-23 11:00:00,249.79,250.26,249.63,249.77,17038.0,249.79,250.26,249.63,249.77,17038.0
2024-10-23 11:10:00,249.67,250.07,249.43,249.81,12733.0,249.67,250.07,249.43,249.81,12733.0
2024-10-23 11:20:00,249.81,250.08,249.05,249.13,14195.0,249.81,250.08,249.05,249.13,14195.0
2024-10-23 11:30:00,249.0,249.7,248.93,249.5,13878.0,249.0,249.7,248.93,249.5,13878.0
2024-10-23 11:40:00,249.39,250.07,249.3,250.0,5642.0,249.39,250.07,249.3,250.0,5642.0
2024-10-23 11:50:00,249.97,251.2,249.88,251.2,11367.0,249.97,251.2,249.88,251.2,11367.0
2024-10-23 12:00:00,251.11,251.11,250.1,250.22,13649.0,251.11,251.11,250.1,250.22,13649.0
2024-10-23 12:10:00,250.23,250.31,249.16,249.16,12139.0,250.23,250.31,249.16,249.16,12139.0
2024-10-23 12:20:00,249.24,249.33,248.5,248.5,13607.0,249.24,249.33,248.5,248.5,13607.0
2024-10-23 12:30:00,248.66,248.78,248.18,248.53,13890.0,248.66,248.78,248.18,248.53,13890.0
2024-10-23 12:40:00,248.47,248.92,248.47,248.89,10268.0,248.47,248.92,248.47,248.89,10268.0
2024-10-23 12:50:00,248.9,248.99,248.56,248.71,7939.0,248.9,248.99,248.56,248.71,7939.0
2024-10-23 13:00:00,248.75,248.77,248.26,248.28,12099.0,248.75,248.77,248.26,248.28,12099.0
2024-10-23 13:10:00,248.23,248.39,247.75,247.97,10071.0,248.23,248.39,247.75,247.97,10071.0
2024-10-23 13:20:00,247.89,248.25,247.69,248.25,13788.0,247.89,248.25,247.69,248.25,13788.0
2024-10-23 13:30:00,248.17,248.28,247.37,247.39,16905.0,248.17,248.28,247.37,247.39,16905.0
2024-10-23 13:40:00,247.43,248.11,247.4,247.97,14804.0,247.43,248.11,247.4,247.97,14804.0
2024-10-23 13:50:00,248.05,248.06,247.18,247.28,21946.0,248.05,248.06,247.18,247.28,21946.0
2024-10-23 14:00:00,247.2,247.5,247.05,247.5,23481.0,247.2,247.5,247.05,247.5,23481.0
2024-10-23 14:10:00,247.38,247.47,247.07,247.12,28459.0,247.38,247.47,247.07,247.12,28459.0
2024-10-23 14:20:00,247.15,247.78,246.92,247.69,12045.0,247.15,247.78,246.92,247.69,12045.0
2024-10-23 14:30:00,247.47,247.8,247.22,247.8,12278.0,247.47,247.8,247.22,247.8,12278.0
2024-10-23 14:40:00,247.68,248.01,247.59,247.83,10383.0,247.68,248.01,247.59,247.83,10383.0
2024-10-23 14:50:00,247.68,247.68,247.28,247.54,10423.0,247.68,247.68,247.28,247.54,10423.0
2024-10-23 15:00:00,247.61,248.54,247.23,247.87,61250.0,247.61,248.54,247.23,247.87,61250.0
2024-10-23 15:10:00,247.9,248.39,247.75,248.29,36938.0,247.9,248.39,247.75,248.29,36938.0
2024-10-23 15:20:00,248.22,248.49,247.84,248.15,27280.0,248.22,248.49,247.84,248.15,27280.0
2024-10-23 15:30:00,248.16,248.43,247.85,248.36,28820.0,248.16,248.43,247.85,248.36,28820.0
2024-10-23 15:40:00,248.41,248.83,248.24,248.58,32798.0,248.41,248.83,248.24,248.58,32798.0
2024-10-23 15:50:00,248.69,249.34,248.44,249.09,109180.0,248.69,249.34,248.44,249.09,109180.0
2024-10-24 09:30:00,251.05,251.68,250.0,250.76,42936.0,251.05,251.68,250.0,250.76,42936.0
2024-10-24 09:40:00,251.01,251.15,249.3,249.41,25975.0,251.01,251.15,249.3,249.41,25975.0
2024-10-24 09:50:00,249.44,250.06,249.01,249.52,17992.0,249.44,250.06,249.01,249.52,17992.0
2024-10-24 10:00:00,249.3,250.23,249.24,249.63,15592.0,249.3,250.23,249.24,249.63,15592.0
2024-10-24 10:10:00,249.7,250.14,249.15,249.36,9841.0,249.7,250.14,249.15,249.36,9841.0
2024-10-24 10:20:00,249.36,249.51,248.63,248.76,7084.0,249.36,249.51,248.63,248.76,7084.0
2024-10-24 10:30:00,249.0,249.6,248.89,249.32,9319.0,249.0,249.6,248.89,249.32,9319.0
2024-10-24 10:40:00,249.29,249.29,248.29,248.43,12268.0,249.29,249.29,248.29,248.43,12268.0
2024-10-24 10:50:00,248.29,248.32,247.45,247.6,10444.0,248.29,248.32,247.45,247.6,10444.0
2024-10-24 11:00:00,247.81,248.69,247.71,248.65,36831.0,247.81,248.69,247.71,248.65,36831.0
2024-10-24 11:10:00,248.74,249.15,248.56,248.79,35806.0,248.74,249.15,248.56,248.79,35806.0
2024-10-24 11:20:00,248.7,248.81,248.46,248.48,30830.0,248.7,248.81,248.46,248.48,30830.0
2024-10-24 11:30:00,248.49,249.0,248.42,248.67,25317.0,248.49,249.0,248.42,248.67,25317.0
2024-10-24 11:40:00,248.56,248.76,248.13,248.64,50688.0,248.56,248.76,248.13,248.64,50688.0
2024-10-24 11:50:00,248.46,249.58,248.38,249.51,133168.0,248.46,249.58,248.38,249.51,133168.0
2024-10-24 12:00:00,249.43,249.7,248.64,249.1,30052.0,249.43,249.7,248.64,249.1,30052.0
2024-10-24 12:10:00,249.14,249.2,248.91,248.97,14323.0,249.14,249.2,248.91,248.97,14323.0
2024-10-24 12:20:00,249.02,249.27,248.85,249.27,8778.0,249.02,249.27,248.85,249.27,8778.0
2024-10-24 12:30:00,249.25,249.74,249.11,249.12,25310.0,249.25,249.74,249.11,249.12,25310.0
2024-10-24 12:40:00,249.1,249.23,248.58,248.72,8441.0,249.1,249.23,248.58,248.72,8441.0
2024-10-24 12:50:00,248.77,249.38,248.68,249.38,19676.0,248.77,249.38,248.68,249.38,19676.0
2024-10-24 13:00:00,249.38,250.2,249.1,250.2,31802.0,249.38,250.2,249.1,250.2,31802.0
2024-10-24 13:10:00,250.08,250.42,249.98,250.31,10439.0,250.08,250.42,249.98,250.31,10439.0
2024-10-24 13:20:00,250.44,250.62,250.24,250.43,11592.0,250.44,250.62,250.24,250.43,11592.0
2024-10-24 13:30:00,250.5,251.03,250.39,251.03,13639.0,250.5,251.03,250.39,251.03,13639.0
2024-10-24 13:40:00,251.0,251.19,250.77,250.99,13246.0,251.0,251.19,250.77,250.99,13246.0
2024-10-24 13:50:00,250.91,251.06,250.72,250.8,8140.0,250.91,251.06,250.72,250.8,8140.0
2024-10-24 14:00:00,250.8,251.41,250.53,251.19,13265.0,250.8,251.41,250.53,251.19,13265.0
2024-10-24 14:10:00,251.11,251.62,251.06,251.36,19643.0,251.11,251.62,251.06,251.36,19643.0
2024-10-24 14:20:00,251.33,251.46,250.97,251.17,13669.0,251.33,251.46,250.97,251.17,13669.0
2024-10-24 14:30:00,251.21,251.23,250.44,250.47,26454.0,251.21,251.23,250.44,250.47,26454.0
2024-10-24 14:40:00,250.46,250.89,250.32,250.8,15515.0,250.46,250.89,250.32,250.8,15515.0
2024-10-24 14:50:00,250.74,250.99,250.68,250.7,12353.0,250.74,250.99,250.68,250.7,12353.0
2024-10-24 15:00:00,250.65,251.0,250.34,250.88,13678.0,250.65,251.0,250.34,250.88,13678.0
2024-10-24 15:10:00,250.86,251.27,250.85,251.23,13354.0,250.86,251.27,250.85,251.23,13354.0
2024-10-24 15:20:00,251.25,251.46,251.15,251.2,13490.0,251.25,251.46,251.15,251.2,13490.0
2024-10-24 15:30:00,251.19,251.81,251.12,251.48,20885.0,251.19,251.81,251.12,251.48,20885.0
2024-10-24 15:40:00,251.46,251.55,251.06,251.12,25398.0,251.46,251.55,251.06,251.12,25398.0
2024-10-24 15:50:00,251.18,251.87,250.91,251.29,147776.0,251.18,251.87,250.91,251.29,147776.0
2024-10-25 09:30:00,254.19,256.46,254.19,256.12,70185.0,254.19,256.46,254.19,256.12,70185.0
2024-10-25 09:40:00,256.2,256.57,255.81,256.07,34912.0,256.2,256.57,255.81,256.07,34912.0
2024-10-25 09:50:00,256.16,257.91,256.06,257.79,30740.0,256.16,257.91,256.06,257.79,30740.0
2024-10-25 10:00:00,257.92,259.17,257.92,258.57,65899.0,257.92,259.17,257.92,258.57,65899.0
2024-10-25 10:10:00,258.66,258.98,258.1,258.98,37524.0,258.66,258.98,258.1,258.98,37524.0
2024-10-25 10:20:00,258.99,260.09,258.9,259.86,21392.0,258.99,260.09,258.9,259.86,21392.0
2024-10-25 10:30:00,259.92,260.0,259.49,259.72,14513.0,259.92,260.0,259.49,259.72,14513.0
2024-10-25 10:40:00,259.8,259.99,258.83,258.89,18762.0,259.8,259.99,258.83,258.89,18762.0
2024-10-25 10:50:00,258.93,259.17,258.31,258.88,20162.0,258.93,259.17,258.31,258.88,20162.0
2024-10-25 11:00:00,258.89,259.45,258.53,258.59,16151.0,258.89,259.45,258.53,258.59,16151.0
2024-10-25 11:10:00,258.62,259.39,258.57,259.26,21969.0,258.62,259.39,258.57,259.26,21969.0
2024-10-25 11:20:00,259.39,259.53,258.36,258.62,32220.0,259.39,259.53,258.36,258.62,32220.0
2024-10-25 11:30:00,258.66,259.63,258.66,259.1,32433.0,258.66,259.63,258.66,259.1,32433.0
2024-10-25 11:40:00,259.13,260.05,259.0,259.84,16828.0,259.13,260.05,259.0,259.84,16828.0
2024-10-25 11:50:00,259.84,259.84,259.19,259.56,21581.0,259.84,259.84,259.19,259.56,21581.0
2024-10-25 12:00:00,259.56,259.9,259.43,259.54,19515.0,259.56,259.9,259.43,259.54,19515.0
2024-10-25 12:10:00,259.5,259.65,258.8,259.02,15222.0,259.5,259.65,258.8,259.02,15222.0
2024-10-25 12:20:00,259.06,259.58,259.05,259.58,12172.0,259.06,259.58,259.05,259.58,12172.0
2024-10-25 12:30:00,259.53,259.58,258.78,259.09,12520.0,259.53,259.58,258.78,259.09,12520.0
2024-10-25 12:40:00,259.01,259.65,258.81,259.53,7888.0,259.01,259.65,258.81,259.53,7888.0
2024-10-25 12:50:00,259.63,260.05,259.63,259.72,9578.0,259.63,260.05,259.63,259.72,9578.0
2024-10-25 13:00:00,259.7,259.97,259.43,259.89,9526.0,259.7,259.97,259.43,259.89,9526.0
2024-10-25 13:10:00,259.97,259.97,259.23,259.29,10130.0,259.97,259.97,259.23,259.29,10130.0
2024-10-25 13:20:00,259.29,259.29,258.25,258.71,22813.0,259.29,259.29,258.25,258.71,22813.0
2024-10-25 13:30:00,258.63,258.84,258.0,258.25,17841.0,258.63,258.84,258.0,258.25,17841.0
2024-10-25 13:40:00,258.18,258.61,257.21,258.43,16139.0,258.18,258.61,257.21,258.43,16139.0
2024-10-25 13:50:00,258.52,258.89,257.98,257.99,21790.0,258.52,258.89,257.98,257.99,21790.0
2024-10-25 14:00:00,257.98,258.2,257.17,257.24,11508.0,257.98,258.2,257.17,257.24,11508.0
2024-10-25 14:10:00,257.25,258.09,257.01,258.0,20971.0,257.25,258.09,257.01,258.0,20971.0
2024-10-25 14:20:00,258.04,258.64,257.81,258.5,9988.0,258.04,258.64,257.81,258.5,9988.0
2024-10-25 14:30:00,258.36,258.89,258.27,258.78,8295.0,258.36,258.89,258.27,258.78,8295.0
2024-10-25 14:40:00,258.78,258.78,258.16,258.44,13486.0,258.78,258.78,258.16,258.44,13486.0
2024-10-25 14:50:00,258.4,258.42,258.09,258.25,9558.0,258.4,258.42,258.09,258.25,9558.0
2024-10-25 15:00:00,258.26,258.27,257.81,257.81,8651.0,258.26,258.27,257.81,257.81,8651.0
2024-10-25 15:10:00,257.88,258.0,257.53,257.72,10893.0,257.88,258.0,257.53,257.72,10893.0
2024-10-25 15:20:00,257.72,257.78,257.38,257.71,10931.0,257.72,257.78,257.38,257.71,10931.0
2024-10-25 15:30:00,257.72,257.81,257.26,257.53,26361.0,257.72,257.81,257.26,257.53,26361.0
2024-10-25 15:40:00,257.34,257.47,257.08,257.3,20048.0,257.34,257.47,257.08,257.3,20048.0
2024-10-25 15:50:00,257.38,257.47,256.93,257.3,116104.0,257.38,257.47,256.93,257.3,116104.0
2024-10-28 09:30:00,258.72,258.91,255.22,256.26,80774.0,258.72,258.91,255.22,256.26,80774.0
2024-10-28 09:40:00,256.4,256.68,255.24,256.31,40368.0,256.4,256.68,255.24,256.31,40368.0
2024-10-28 09:50:00,256.23,256.32,255.31,255.31,20043.0,256.23,256.32,255.31,255.31,20043.0
2024-10-28 10:00:00,255.45,255.98,255.15,255.98,51143.0,255.45,255.98,255.15,255.98,51143.0
2024-10-28 10:10:00,255.92,256.44,255.65,255.66,37588.0,255.92,256.44,255.65,255.66,37588.0
2024-10-28 10:20:00,255.76,256.03,255.44,255.8,40671.0,255.76,256.03,255.44,255.8,40671.0
2024-10-28 10:30:00,255.8,255.88,255.3,255.62,26954.0,255.8,255.88,255.3,255.62,26954.0
2024-10-28 10:40:00,255.68,256.21,254.98,255.12,66139.0,255.68,256.21,254.98,255.12,66139.0
2024-10-28 10:50:00,255.09,255.09,254.13,254.18,22274.0,255.09,255.09,254.13,254.18,22274.0
2024-10-28 11:00:00,254.18,254.18,253.53,253.69,44705.0,254.18,254.18,253.53,253.69,44705.0
2024-10-28 11:10:00,253.7,254.15,253.44,254.01,18906.0,253.7,254.15,253.44,254.01,18906.0
2024-10-28 11:20:00,254.01,254.01,253.56,253.78,16684.0,254.01,254.01,253.56,253.78,16684.0
2024-10-28 11:30:00,253.78,253.95,252.87,253.33,31498.0,253.78,253.95,252.87,253.33,31498.0
2024-10-28 11:40:00,253.33,253.44,252.95,253.18,24456.0,253.33,253.44,252.95,253.18,24456.0
2024-10-28 11:50:00,253.19,253.47,252.9,253.13,22901.0,253.19,253.47,252.9,253.13,22901.0
2024-10-28 12:00:00,253.06,253.06,252.61,252.9,16462.0,253.06,253.06,252.61,252.9,16462.0
2024-10-28 12:10:00,252.9,253.09,252.82,253.06,13103.0,252.9,253.09,252.82,253.06,13103.0
2024-10-28 12:20:00,253.0,253.46,253.0,253.19,26855.0,253.0,253.46,253.0,253.19,26855.0
2024-10-28 12:30:00,253.16,253.2,252.17,252.22,47495.0,253.16,253.2,252.17,252.22,47495.0
2024-10-28 12:40:00,252.28,253.53,252.28,253.0,43540.0,252.28,253.53,252.28,253.0,43540.0
2024-10-28 12:50:00,253.02,253.22,252.92,253.0,14740.0,253.02,253.22,252.92,253.0,14740.0
2024-10-28 13:00:00,252.93,253.03,252.35,253.02,13129.0,252.93,253.03,252.35,253.02,13129.0
2024-10-28 13:10:00,253.0,253.14,252.77,252.93,18259.0,253.0,253.14,252.77,252.93,18259.0
2024-10-28 13:20:00,253.0,253.06,252.18,252.2,20894.0,253.0,253.06,252.18,252.2,20894.0
2024-10-28 13:30:00,252.2,253.03,252.2,252.51,26676.0,252.2,253.03,252.2,252.51,26676.0
2024-10-28 13:40:00,252.51,252.61,252.1,252.12,13376.0,252.51,252.61,252.1,252.12,13376.0
2024-10-28 13:50:00,252.21,252.76,252.14,252.5,14462.0,252.21,252.76,252.14,252.5,14462.0
2024-10-28 14:00:00,252.42,252.77,252.08,252.71,17021.0,252.42,252.77,252.08,252.71,17021.0
2024-10-28 14:10:00,252.68,253.36,252.53,253.3,25548.0,252.68,253.36,252.53,253.3,25548.0
2024-10-28 14:20:00,253.3,253.37,252.56,252.67,39649.0,253.3,253.37,252.56,252.67,39649.0
2024-10-28 14:30:00,252.7,252.7,252.3,252.42,28052.0,252.7,252.7,252.3,252.42,28052.0
2024-10-28 14:40:00,252.32,252.4,252.0,252.13,23777.0,252.32,252.4,252.0,252.13,23777.0
2024-10-28 14:50:00,252.14,252.58,252.13,252.23,27442.0,252.14,252.58,252.13,252.23,27442.0
2024-10-28 15:00:00,252.14,252.36,252.0,252.31,44775.0,252.14,252.36,252.0,252.31,44775.0
2024-10-28 15:10:00,252.31,252.45,251.88,251.89,26869.0,252.31,252.45,251.88,251.89,26869.0
2024-10-28 15:20:00,251.81,252.18,251.81,252.15,32892.0,251.81,252.18,251.81,252.15,32892.0
2024-10-28 15:30:00,252.1,252.4,252.0,252.15,39411.0,252.1,252.4,252.0,252.15,39411.0
2024-10-28 15:40:00,252.15,252.9,252.15,252.78,54479.0,252.15,252.9,252.15,252.78,54479.0
2024-10-28 15:50:00,252.78,252.98,252.09,252.75,200243.0,252.78,252.98,252.09,252.75,200243.0
2024-10-29 09:30:00,274.99,282.18,271.99,275.29,560127.0,274.99,282.18,271.99,275.29,560127.0
2024-10-29 09:40:00,275.39,277.3,273.12,274.0,142151.0,275.39,277.3,273.12,274.0,142151.0
2024-10-29 09:50:00,273.87,276.84,273.86,276.15,138976.0,273.87,276.84,273.86,276.15,138976.0
2024-10-29 10:00:00,276.31,276.82,274.75,276.34,159509.0,276.31,276.82,274.75,276.34,159509.0
2024-10-29 10:10:00,276.34,278.69,275.9,278.24,110429.0,276.34,278.69,275.9,278.24,110429.0
2024-10-29 10:20:00,278.22,280.21,278.09,278.98,148862.0,278.22,280.21,278.09,278.98,148862.0
2024-10-29 10:30:00,278.78,280.7,278.05,280.56,99371.0,278.78,280.7,278.05,280.56,99371.0
2024-10-29 10:40:00,280.6,281.44,279.83,281.3,103189.0,280.6,281.44,279.83,281.3,103189.0
2024-10-29 10:50:00,281.28,282.98,280.96,282.11,104793.0,281.28,282.98,280.96,282.11,104793.0
2024-10-29 11:00:00,282.27,282.29,279.84,280.5,69257.0,282.27,282.29,279.84,280.5,69257.0
2024-10-29 11:10:00,280.67,280.67,279.9,280.31,47319.0,280.67,280.67,279.9,280.31,47319.0
2024-10-29 11:20:00,280.2,281.09,279.99,280.74,49952.0,280.2,281.09,279.99,280.74,49952.0
2024-10-29 11:30:00,280.76,281.83,280.56,281.75,65596.0,280.76,281.83,280.56,281.75,65596.0
2024-10-29 11:40:00,281.87,283.84,281.7,283.55,83425.0,281.87,283.84,281.7,283.55,83425.0
2024-10-29 11:50:00,283.51,284.55,283.15,284.42,78907.0,283.51,284.55,283.15,284.42,78907.0
2024-10-29 12:00:00,284.56,284.94,283.49,283.74,72133.0,284.56,284.94,283.49,283.74,72133.0
2024-10-29 12:10:00,283.75,285.15,283.45,284.75,58808.0,283.75,285.15,283.45,284.75,58808.0
2024-10-29 12:20:00,284.69,285.0,284.02,284.07,33913.0,284.69,285.0,284.02,284.07,33913.0
2024-10-29 12:30:00,284.16,284.61,284.08,284.5,47992.0,284.16,284.61,284.08,284.5,47992.0
2024-10-29 12:40:00,284.6,285.71,284.59,285.3,39359.0,284.6,285.71,284.59,285.3,39359.0
2024-10-29 12:50:00,285.2,285.9,285.12,285.49,38765.0,285.2,285.9,285.12,285.49,38765.0
2024-10-29 13:00:00,285.53,286.49,285.31,285.76,74162.0,285.53,286.49,285.31,285.76,74162.0
2024-10-29 13:10:00,285.82,286.05,285.26,285.96,38256.0,285.82,286.05,285.26,285.96,38256.0
2024-10-29 13:20:00,285.87,286.13,285.54,285.75,29845.0,285.87,286.13,285.54,285.75,29845.0
2024-10-29 13:30:00,285.8,285.92,284.18,284.32,33952.0,285.8,285.92,284.18,284.32,33952.0
2024-10-29 13:40:00,284.38,284.44,283.04,283.7,38018.0,284.38,284.44,283.04,283.7,38018.0
2024-10-29 13:50:00,283.71,284.96,283.45,284.34,46031.0,283.71,284.96,283.45,284.34,46031.0
2024-10-29 14:00:00,284.31,284.68,284.04,284.19,34462.0,284.31,284.68,284.04,284.19,34462.0
2024-10-29 14:10:00,284.12,284.19,283.12,283.25,24342.0,284.12,284.19,283.12,283.25,24342.0
2024-10-29 14:20:00,283.37,284.34,282.9,284.29,21652.0,283.37,284.34,282.9,284.29,21652.0
2024-10-29 14:30:00,284.36,284.39,283.45,283.89,32161.0,284.36,284.39,283.45,283.89,32161.0
2024-10-29 14:40:00,283.85,284.0,283.45,283.62,25801.0,283.85,284.0,283.45,283.62,25801.0
2024-10-29 14:50:00,283.63,284.39,283.62,284.35,77439.0,283.63,284.39,283.62,284.35,77439.0
2024-10-29 15:00:00,284.34,285.21,284.34,284.98,30907.0,284.34,285.21,284.34,284.98,30907.0
2024-10-29 15:10:00,284.98,286.29,284.97,286.18,38697.0,284.98,286.29,284.97,286.18,38697.0
2024-10-29 15:20:00,286.19,286.91,286.09,286.6,41358.0,286.19,286.91,286.09,286.6,41358.0
2024-10-29 15:30:00,286.6,287.02,285.9,286.37,53939.0,286.6,287.02,285.9,286.37,53939.0
2024-10-29 15:40:00,286.36,286.83,285.96,285.96,66394.0,286.36,286.83,285.96,285.96,66394.0
2024-10-29 15:50:00,285.91,286.14,284.35,284.5,286656.0,285.91,286.14,284.35,284.5,286656.0
2024-10-30 09:30:00,280.5,284.6,280.32,280.86,134303.0,280.5,284.6,280.32,280.86,134303.0
2024-10-30 09:40:00,281.0,281.37,278.77,279.82,35516.0,281.0,281.37,278.77,279.82,35516.0
2024-10-30 09:50:00,279.82,282.49,279.63,282.49,63402.0,279.82,282.49,279.63,282.49,63402.0
2024-10-30 10:00:00,282.42,283.65,282.02,282.91,29071.0,282.42,283.65,282.02,282.91,29071.0
2024-10-30 10:10:00,282.8,283.13,281.47,282.73,56620.0,282.8,283.13,281.47,282.73,56620.0
2024-10-30 10:20:00,282.88,284.3,282.88,283.17,116906.0,282.88,284.3,282.88,283.17,116906.0
2024-10-30 10:30:00,283.17,283.67,282.77,283.67,26477.0,283.17,283.67,282.77,283.67,26477.0
2024-10-30 10:40:00,283.67,284.97,283.6,284.18,28125.0,283.67,284.97,283.6,284.18,28125.0
2024-10-30 10:50:00,284.33,285.24,283.45,285.12,28398.0,284.33,285.24,283.45,285.12,28398.0
2024-10-30 11:00:00,285.17,285.32,283.75,283.75,27616.0,285.17,285.32,283.75,283.75,27616.0
2024-10-30 11:10:00,283.7,283.89,283.21,283.56,24386.0,283.7,283.89,283.21,283.56,24386.0
2024-10-30 11:20:00,283.54,284.53,283.53,284.17,14898.0,283.54,284.53,283.53,284.17,14898.0
2024-10-30 11:30:00,284.17,284.9,283.33,284.9,26372.0,284.17,284.9,283.33,284.9,26372.0
2024-10-30 11:40:00,284.9,285.24,284.56,284.68,33333.0,284.9,285.24,284.56,284.68,33333.0
2024-10-30 11:50:00,284.6,284.78,283.94,284.7,18511.0,284.6,284.78,283.94,284.7,18511.0
2024-10-30 12:00:00,284.62,284.97,284.45,284.54,14868.0,284.62,284.97,284.45,284.54,14868.0
2024-10-30 12:10:00,284.45,284.63,283.74,283.97,22297.0,284.45,284.63,283.74,283.97,22297.0
2024-10-30 12:20:00,283.97,284.37,283.87,284.05,24159.0,283.97,284.37,283.87,284.05,24159.0
2024-10-30 12:30:00,284.05,284.99,283.92,284.98,22451.0,284.05,284.99,283.92,284.98,22451.0
2024-10-30 12:40:00,284.98,285.33,284.73,284.89,23577.0,284.98,285.33,284.73,284.89,23577.0
2024-10-30 12:50:00,284.89,285.14,284.02,284.22,11737.0,284.89,285.14,284.02,284.22,11737.0
2024-10-30 13:00:00,284.22,284.61,283.6,283.75,19366.0,284.22,284.61,283.6,283.75,19366.0
2024-10-30 13:10:00,283.76,284.6,283.62,284.49,24820.0,283.76,284.6,283.62,284.49,24820.0
2024-10-30 13:20:00,284.62,285.31,284.45,285.28,24841.0,284.62,285.31,284.45,285.28,24841.0
2024-10-30 13:30:00,285.23,285.45,284.8,285.1,83454.0,285.23,285.45,284.8,285.1,83454.0
2024-10-30 13:40:00,285.1,286.31,284.98,286.12,35977.0,285.1,286.31,284.98,286.12,35977.0
2024-10-30 13:50:00,286.15,286.43,285.88,285.91,47503.0,286.15,286.43,285.88,285.91,47503.0
2024-10-30 14:00:00,285.98,286.62,285.96,286.58,28039.0,285.98,286.62,285.96,286.58,28039.0
2024-10-30 14:10:00,286.55,288.15,286.54,287.13,35635.0,286.55,288.15,286.54,287.13,35635.0
2024-10-30 14:20:00,287.21,287.77,287.21,287.34,23319.0,287.21,287.77,287.21,287.34,23319.0
2024-10-30 14:30:00,287.34,288.08,287.19,287.72,31501.0,287.34,288.08,287.19,287.72,31501.0
2024-10-30 14:40:00,287.7,288.05,287.57,287.59,27835.0,287.7,288.05,287.57,287.59,27835.0
2024-10-30 14:50:00,287.61,287.74,286.96,287.19,21099.0,287.61,287.74,286.96,287.19,21099.0
2024-10-30 15:00:00,287.16,287.55,286.92,287.47,14167.0,287.16,287.55,286.92,287.47,14167.0
2024-10-30 15:10:00,287.51,288.07,287.46,287.69,39760.0,287.51,288.07,287.46,287.69,39760.0
2024-10-30 15:20:00,287.77,287.95,287.25,287.87,28181.0,287.77,287.95,287.25,287.87,28181.0
2024-10-30 15:30:00,287.95,288.39,287.83,288.39,60578.0,287.95,288.39,287.83,288.39,60578.0
2024-10-30 15:40:00,288.39,289.41,288.39,289.39,82212.0,288.39,289.41,288.39,289.39,82212.0
2024-10-30 15:50:00,289.36,290.2,289.29,290.1,322452.0,289.36,290.2,289.29,290.1,322452.0
2024-10-31 09:30:00,287.46,288.49,280.5,282.66,74619.0,287.46,288.49,280.5,282.66,74619.0
2024-10-31 09:40:00,282.58,284.24,280.99,283.94,46455.0,282.58,284.24,280.99,283.94,46455.0
2024-10-31 09:50:00,283.88,284.41,282.31,284.08,88235.0,283.88,284.41,282.31,284.08,88235.0
2024-10-31 10:00:00,284.06,285.09,283.38,283.78,117799.0,284.06,285.09,283.38,283.78,117799.0
2024-10-31 10:10:00,283.64,285.22,283.28,284.82,66510.0,283.64,285.22,283.28,284.82,66510.0
2024-10-31 10:20:00,284.45,285.45,283.93,285.31,49881.0,284.45,285.45,283.93,285.31,49881.0
2024-10-31 10:30:00,285.31,285.32,283.01,283.17,63288.0,285.31,285.32,283.01,283.17,63288.0
2024-10-31 10:40:00,283.22,283.31,282.49,283.1,49583.0,283.22,283.31,282.49,283.1,49583.0
2024-10-31 10:50:00,283.12,283.41,282.91,283.28,32334.0,283.12,283.41,282.91,283.28,32334.0
2024-10-31 11:00:00,283.13,283.28,281.63,282.73,63930.0,283.13,283.28,281.63,282.73,63930.0
2024-10-31 11:10:00,282.64,282.79,280.76,281.54,31768.0,282.64,282.79,280.76,281.54,31768.0
2024-10-31 11:20:00,281.5,282.28,280.14,280.6,25256.0,281.5,282.28,280.14,280.6,25256.0
2024-10-31 11:30:00,280.53,280.54,279.08,279.24,45870.0,280.53,280.54,279.08,279.24,45870.0
2024-10-31 11:40:00,279.15,279.23,278.35,278.35,30002.0,279.15,279.23,278.35,278.35,30002.0
2024-10-31 11:50:00,278.27,279.24,277.6,279.24,24114.0,278.27,279.24,277.6,279.24,24114.0
2024-10-31 12:00:00,279.17,279.64,279.06,279.63,26869.0,279.17,279.64,279.06,279.63,26869.0
2024-10-31 12:10:00,279.58,279.7,278.94,279.45,29687.0,279.58,279.7,278.94,279.45,29687.0
2024-10-31 12:20:00,279.45,279.6,278.5,278.86,26100.0,279.45,279.6,278.5,278.86,26100.0
2024-10-31 12:30:00,278.77,279.16,278.64,279.02,11201.0,278.77,279.16,278.64,279.02,11201.0
2024-10-31 12:40:00,279.08,279.55,279.04,279.37,6384.0,279.08,279.55,279.04,279.37,6384.0
2024-10-31 12:50:00,279.29,280.06,279.28,279.6,10506.0,279.29,280.06,279.28,279.6,10506.0
2024-10-31 13:00:00,279.57,279.95,279.38,279.88,9249.0,279.57,279.95,279.38,279.88,9249.0
2024-10-31 13:10:00,279.66,279.7,278.74,278.78,14014.0,279.66,279.7,278.74,278.78,14014.0
2024-10-31 13:20:00,278.81,278.97,278.2,278.34,19046.0,278.81,278.97,278.2,278.34,19046.0
2024-10-31 13:30:00,278.34,278.45,277.77,278.19,13136.0,278.34,278.45,277.77,278.19,13136.0
2024-10-31 13:40:00,278.22,278.72,278.0,278.72,10163.0,278.22,278.72,278.0,278.72,10163.0
2024-10-31 13:50:00,278.82,279.01,277.64,277.83,8695.0,278.82,279.01,277.64,277.83,8695.0
2024-10-31 14:00:00,277.71,278.1,277.13,277.73,23196.0,277.71,278.1,277.13,277.73,23196.0
2024-10-31 14:10:00,277.74,278.33,277.58,277.89,11296.0,277.74,278.33,277.58,277.89,11296.0
2024-10-31 14:20:00,278.0,278.33,277.54,278.33,14016.0,278.0,278.33,277.54,278.33,14016.0
2024-10-31 14:30:00,278.35,278.57,277.26,277.53,16746.0,278.35,278.57,277.26,277.53,16746.0
2024-10-31 14:40:00,277.62,278.14,277.43,277.69,18158.0,277.62,278.14,277.43,277.69,18158.0
2024-10-31 14:50:00,277.66,278.25,277.66,278.11,24754.0,277.66,278.25,277.66,278.11,24754.0
2024-10-31 15:00:00,278.08,278.57,277.72,278.24,26534.0,278.08,278.57,277.72,278.24,26534.0
2024-10-31 15:10:00,278.27,278.44,277.76,278.13,18981.0,278.27,278.44,277.76,278.13,18981.0
2024-10-31 15:20:00,278.21,278.83,278.21,278.75,41187.0,278.21,278.83,278.21,278.75,41187.0
2024-10-31 15:30:00,278.83,279.19,278.11,278.47,22592.0,278.83,279.19,278.11,278.47,22592.0
2024-10-31 15:40:00,278.42,278.97,278.18,278.74,30129.0,278.42,278.97,278.18,278.74,30129.0
2024-10-31 15:50:00,278.75,279.11,276.07,276.21,216103.0,278.75,279.11,276.07,276.21,216103.0
2024-11-01 09:30:00,276.0,277.69,275.42,275.87,52685.0,276.0,277.69,275.42,275.87,52685.0
2024-11-01 09:40:00,275.87,277.2,275.42,277.07,12269.0,275.87,277.2,275.42,277.07,12269.0
2024-11-01 09:50:00,277.16,277.16,276.1,276.7,23156.0,277.16,277.16,276.1,276.7,23156.0
2024-11-01 10:00:00,276.83,277.82,276.14,277.61,21972.0,276.83,277.82,276.14,277.61,21972.0
2024-11-01 10:10:00,277.67,278.83,277.55,278.71,5676.0,277.67,278.83,277.55,278.71,5676.0
2024-11-01 10:20:00,278.61,279.81,278.48,279.76,15317.0,278.61,279.81,278.48,279.76,15317.0
2024-11-01 10:30:00,279.63,280.39,279.19,279.58,22047.0,279.63,280.39,279.19,279.58,22047.0
2024-11-01 10:40:00,279.37,279.45,278.47,279.37,13988.0,279.37,279.45,278.47,279.37,13988.0
2024-11-01 10:50:00,279.43,280.7,279.07,280.69,9625.0,279.43,280.7,279.07,280.69,9625.0
2024-11-01 11:00:00,280.69,280.82,279.74,280.28,13825.0,280.69,280.82,279.74,280.28,13825.0
2024-11-01 11:10:00,280.31,281.2,280.07,281.2,26158.0,280.31,281.2,280.07,281.2,26158.0
2024-11-01 11:20:00,281.0,282.0,280.83,281.96,22068.0,281.0,282.0,280.83,281.96,22068.0
2024-11-01 11:30:00,281.98,281.98,281.42,281.88,18535.0,281.98,281.98,281.42,281.88,18535.0
2024-11-01 11:40:00,281.69,281.87,281.33,281.45,14196.0,281.69,281.87,281.33,281.45,14196.0
2024-11-01 11:50:00,281.45,281.73,281.05,281.5,36174.0,281.45,281.73,281.05,281.5,36174.0
2024-11-01 12:00:00,281.5,282.08,281.43,282.07,9047.0,281.5,282.08,281.43,282.07,9047.0
2024-11-01 12:10:00,282.06,282.58,281.74,282.58,13606.0,282.06,282.58,281.74,282.58,13606.0
2024-11-01 12:20:00,282.49,282.52,281.44,281.47,9413.0,282.49,282.52,281.44,281.47,9413.0
2024-11-01 12:30:00,281.44,281.72,281.12,281.69,30345.0,281.44,281.72,281.12,281.69,30345.0
2024-11-01 12:40:00,281.65,282.22,281.33,281.81,11911.0,281.65,282.22,281.33,281.81,11911.0
2024-11-01 12:50:00,281.81,281.95,281.42,281.8,10124.0,281.81,281.95,281.42,281.8,10124.0
2024-11-01 13:00:00,281.78,282.06,281.46,281.56,11917.0,281.78,282.06,281.46,281.56,11917.0
2024-11-01 13:10:00,281.55,282.33,281.41,282.18,12385.0,281.55,282.33,281.41,282.18,12385.0
2024-11-01 13:20:00,282.33,283.0,281.89,281.9,20445.0,282.33,283.0,281.89,281.9,20445.0
2024-11-01 13:30:00,281.9,282.08,281.0,281.3,55956.0,281.9,282.08,281.0,281.3,55956.0
2024-11-01 13:40:00,281.3,281.67,281.08,281.4,18209.0,281.3,281.67,281.08,281.4,18209.0
2024-11-01 13:50:00,281.4,282.02,281.22,281.25,7245.0,281.4,282.02,281.22,281.25,7245.0
2024-11-01 14:00:00,281.25,281.53,281.09,281.14,42466.0,281.25,281.53,281.09,281.14,42466.0
2024-11-01 14:10:00,281.11,281.38,280.9,281.22,28791.0,281.11,281.38,280.9,281.22,28791.0
2024-11-01 14:20:00,281.21,281.73,281.1,281.49,15406.0,281.21,281.73,281.1,281.49,15406.0
2024-11-01 14:30:00,281.54,281.87,281.38,281.61,11572.0,281.54,281.87,281.38,281.61,11572.0
2024-11-01 14:40:00,281.58,281.73,281.17,281.29,18873.0,281.58,281.73,281.17,281.29,18873.0
2024-11-01 14:50:00,281.38,281.72,281.31,281.65,9729.0,281.38,281.72,281.31,281.65,9729.0
2024-11-01 15:00:00,281.63,282.17,281.32,282.17,16209.0,281.63,282.17,281.32,282.17,16209.0
2024-11-01 15:10:00,282.18,282.75,281.86,282.62,20538.0,282.18,282.75,281.86,282.62,20538.0
2024-11-01 15:20:00,282.62,282.7,281.82,281.92,18734.0,282.62,282.7,281.82,281.92,18734.0
2024-11-01 15:30:00,281.77,281.91,281.37,281.89,22960.0,281.77,281.91,281.37,281.89,22960.0
2024-11-01 15:40:00,281.9,282.06,281.38,281.49,43334.0,281.9,282.06,281.38,281.49,43334.0
2024-11-01 15:50:00,281.31,282.34,280.7,282.12,159705.0,281.31,282.34,280.7,282.12,159705.0
2024-11-04 09:30:00,284.52,288.0,282.6,284.92,101622.0,284.52,288.0,282.6,284.92,101622.0
2024-11-04 09:40:00,285.24,287.37,284.61,286.52,44833.0,285.24,287.37,284.61,286.52,44833.0
2024-11-04 09:50:00,286.67,287.23,285.5,286.91,40636.0,286.67,287.23,285.5,286.91,40636.0
2024-11-04 10:00:00,286.91,287.79,286.13,287.13,25680.0,286.91,287.79,286.13,287.13,25680.0
2024-11-04 10:10:00,287.13,287.25,286.25,287.0,23839.0,287.13,287.25,286.25,287.0,23839.0
2024-11-04 10:20:00,287.09,288.78,286.98,288.49,18906.0,287.09,288.78,286.98,288.49,18906.0
2024-11-04 10:30:00,288.51,288.6,287.32,287.32,19559.0,288.51,288.6,287.32,287.32,19559.0
2024-11-04 10:40:00,287.49,288.43,287.46,288.2,13147.0,287.49,288.43,287.46,288.2,13147.0
2024-11-04 10:50:00,288.35,288.77,287.95,288.58,27884.0,288.35,288.77,287.95,288.58,27884.0
2024-11-04 11:00:00,288.72,289.66,288.71,289.66,18828.0,288.72,289.66,288.71,289.66,18828.0
2024-11-04 11:10:00,289.51,289.79,289.15,289.43,37070.0,289.51,289.79,289.15,289.43,37070.0
2024-11-04 11:20:00,289.41,289.77,288.66,289.73,55063.0,289.41,289.77,288.66,289.73,55063.0
2024-11-04 11:30:00,289.62,290.0,289.0,289.0,34882.0,289.62,290.0,289.0,289.0,34882.0
2024-11-04 11:40:00,288.9,288.95,288.16,288.6,11105.0,288.9,288.95,288.16,288.6,11105.0
2024-11-04 11:50:00,288.48,289.24,288.27,288.85,21143.0,288.48,289.24,288.27,288.85,21143.0
2024-11-04 12:00:00,288.9,289.05,288.18,288.18,18006.0,288.9,289.05,288.18,288.18,18006.0
2024-11-04 12:10:00,288.18,288.64,288.04,288.35,16279.0,288.18,288.64,288.04,288.35,16279.0
2024-11-04 12:20:00,288.35,289.07,288.35,288.94,13857.0,288.35,289.07,288.35,288.94,13857.0
2024-11-04 12:30:00,289.0,289.52,288.88,289.16,11101.0,289.0,289.52,288.88,289.16,11101.0
2024-11-04 12:40:00,289.01,289.66,288.85,289.45,21411.0,289.01,289.66,288.85,289.45,21411.0
2024-11-04 12:50:00,289.53,289.54,288.79,288.99,18034.0,289.53,289.54,288.79,288.99,18034.0
2024-11-04 13:00:00,288.99,289.4,287.98,288.13,17478.0,288.99,289.4,287.98,288.13,17478.0
2024-11-04 13:10:00,288.16,289.03,288.11,288.47,13208.0,288.16,289.03,288.11,288.47,13208.0
2024-11-04 13:20:00,288.82,288.96,288.32,288.35,13563.0,288.82,288.96,288.32,288.35,13563.0
2024-11-04 13:30:00,288.4,288.56,288.28,288.41,13555.0,288.4,288.56,288.28,288.41,13555.0
2024-11-04 13:40:00,288.41,289.07,288.41,288.8,11935.0,288.41,289.07,288.41,288.8,11935.0
2024-11-04 13:50:00,288.92,289.52,288.86,289.49,19541.0,288.92,289.52,288.86,289.49,19541.0
2024-11-04 14:00:00,289.56,290.23,289.56,290.01,44986.0,289.56,290.23,289.56,290.01,44986.0
2024-11-04 14:10:00,290.08,291.18,289.94,291.18,37609.0,290.08,291.18,289.94,291.18,37609.0
2024-11-04 14:20:00,291.16,291.77,290.88,290.98,38277.0,291.16,291.77,290.88,290.98,38277.0
2024-11-04 14:30:00,290.92,291.92,290.82,291.64,39791.0,290.92,291.92,290.82,291.64,39791.0
2024-11-04 14:40:00,291.58,291.95,290.93,291.1,41512.0,291.58,291.95,290.93,291.1,41512.0
2024-11-04 14:50:00,291.06,291.23,290.83,290.87,30497.0,291.06,291.23,290.83,290.87,30497.0
2024-11-04 15:00:00,290.87,290.98,290.1,290.31,20000.0,290.87,290.98,290.1,290.31,20000.0
2024-11-04 15:10:00,290.31,290.72,290.17,290.46,32002.0,290.31,290.72,290.17,290.46,32002.0
2024-11-04 15:20:00,290.53,290.87,290.3,290.4,40787.0,290.53,290.87,290.3,290.4,40787.0
2024-11-04 15:30:00,290.3,290.42,288.74,289.23,26257.0,290.3,290.42,288.74,289.23,26257.0
2024-11-04 15:40:00,289.23,289.73,289.11,289.65,69762.0,289.23,289.73,289.11,289.65,69762.0
2024-11-04 15:50:00,289.53,289.62,288.93,289.43,203286.0,289.53,289.62,288.93,289.43,203286.0
2024-11-05 09:30:00,289.76,292.77,289.5,292.43,37259.0,289.76,292.77,289.5,292.43,37259.0
2024-11-05 09:40:00,292.51,293.96,291.23,293.46,18980.0,292.51,293.96,291.23,293.46,18980.0
2024-11-05 09:50:00,293.45,294.0,291.65,292.36,39396.0,293.45,294.0,291.65,292.36,39396.0
2024-11-05 10:00:00,292.42,292.92,292.07,292.62,17773.0,292.42,292.92,292.07,292.62,17773.0
2024-11-05 10:10:00,292.6,293.1,292.18,292.72,9336.0,292.6,293.1,292.18,292.72,9336.0
2024-11-05 10:20:00,292.81,293.33,292.09,292.25,11679.0,292.81,293.33,292.09,292.25,11679.0
2024-11-05 10:30:00,292.26,293.48,292.22,293.35,15717.0,292.26,293.48,292.22,293.35,15717.0
2024-11-05 10:40:00,293.35,294.24,293.33,293.91,15897.0,293.35,294.24,293.33,293.91,15897.0
2024-11-05 10:50:00,293.91,293.91,293.12,293.35,24133.0,293.91,293.91,293.12,293.35,24133.0
2024-11-05 11:00:00,293.52,294.58,293.28,294.35,26569.0,293.52,294.58,293.28,294.35,26569.0
2024-11-05 11:10:00,294.32,294.33,293.32,293.6,10766.0,294.32,294.33,293.32,293.6,10766.0
2024-11-05 11:20:00,293.67,293.81,293.3,293.3,7034.0,293.67,293.81,293.3,293.3,7034.0
2024-11-05 11:30:00,293.34,294.0,293.3,293.46,10351.0,293.34,294.0,293.3,293.46,10351.0
2024-11-05 11:40:00,293.44,293.84,292.82,293.69,9350.0,293.44,293.84,292.82,293.69,9350.0
2024-11-05 11:50:00,293.53,293.97,293.25,293.79,8467.0,293.53,293.97,293.25,293.79,8467.0
2024-11-05 12:00:00,293.68,293.96,293.51,293.81,6411.0,293.68,293.96,293.51,293.81,6411.0
2024-11-05 12:10:00,293.9,294.47,293.61,294.36,10386.0,293.9,294.47,293.61,294.36,10386.0
2024-11-05 12:20:00,294.44,294.67,294.18,294.32,10818.0,294.44,294.67,294.18,294.32,10818.0
2024-11-05 12:30:00,294.42,294.78,294.33,294.37,10019.0,294.42,294.78,294.33,294.37,10019.0
2024-11-05 12:40:00,294.38,294.51,294.23,294.35,7281.0,294.38,294.51,294.23,294.35,7281.0
2024-11-05 12:50:00,294.33,294.38,293.81,293.95,7591.0,294.33,294.38,293.81,293.95,7591.0
2024-11-05 13:00:00,293.87,294.11,292.97,293.16,20091.0,293.87,294.11,292.97,293.16,20091.0
2024-11-05 13:10:00,293.15,293.29,292.76,293.29,15667.0,293.15,293.29,292.76,293.29,15667.0
2024-11-05 13:20:00,293.16,293.5,292.93,293.03,19220.0,293.16,293.5,292.93,293.03,19220.0
2024-11-05 13:30:00,293.08,293.39,292.23,292.29,12140.0,293.08,293.39,292.23,292.29,12140.0
2024-11-05 13:40:00,292.36,292.36,290.99,290.99,22691.0,292.36,292.36,290.99,290.99,22691.0
2024-11-05 13:50:00,291.0,291.32,290.84,291.07,10959.0,291.0,291.32,290.84,291.07,10959.0
2024-11-05 14:00:00,291.21,291.44,290.72,291.44,31613.0,291.21,291.44,290.72,291.44,31613.0
2024-11-05 14:10:00,291.5,292.01,291.15,292.0,18329.0,291.5,292.01,291.15,292.0,18329.0
2024-11-05 14:20:00,291.9,292.18,291.46,291.98,16088.0,291.9,292.18,291.46,291.98,16088.0
2024-11-05 14:30:00,291.99,292.64,291.87,292.61,10557.0,291.99,292.64,291.87,292.61,10557.0
2024-11-05 14:40:00,292.45,292.65,292.26,292.32,16628.0,292.45,292.65,292.26,292.32,16628.0
2024-11-05 14:50:00,292.26,292.33,291.93,291.99,20017.0,292.26,292.33,291.93,291.99,20017.0
2024-11-05 15:00:00,291.97,292.22,291.56,292.22,26377.0,291.97,292.22,291.56,292.22,26377.0
2024-11-05 15:10:00,292.19,292.52,292.13,292.46,18412.0,292.19,292.52,292.13,292.46,18412.0
2024-11-05 15:20:00,292.44,292.44,291.74,292.16,24340.0,292.44,292.44,291.74,292.16,24340.0
2024-11-05 15:30:00,292.16,292.6,291.82,291.82,37102.0,292.16,292.6,291.82,291.82,37102.0
2024-11-05 15:40:00,291.89,291.89,290.8,291.2,48599.0,291.89,291.89,290.8,291.2,48599.0
2024-11-05 15:50:00,291.17,291.73,290.82,291.24,184241.0,291.17,291.73,290.82,291.24,184241.0
2024-11-06 09:30:00,298.0,304.4,297.09,303.96,134581.0,298.0,304.4,297.09,303.96,134581.0
2024-11-06 09:40:00,303.96,305.0,302.12,302.72,27085.0,303.96,305.0,302.12,302.72,27085.0
2024-11-06 09:50:00,302.69,302.87,300.98,301.73,69017.0,302.69,302.87,300.98,301.73,69017.0
2024-11-06 10:00:00,301.79,302.66,300.09,300.45,59068.0,301.79,302.66,300.09,300.45,59068.0
2024-11-06 10:10:00,300.48,300.48,298.69,299.06,36124.0,300.48,300.48,298.69,299.06,36124.0
2024-11-06 10:20:00,298.86,299.65,298.0,298.85,14414.0,298.86,299.65,298.0,298.85,14414.0
2024-11-06 10:30:00,299.13,299.37,296.38,296.42,36184.0,299.13,299.37,296.38,296.42,36184.0
2024-11-06 10:40:00,296.42,297.34,295.59,296.75,87047.0,296.42,297.34,295.59,296.75,87047.0
2024-11-06 10:50:00,296.76,297.0,295.37,296.24,73497.0,296.76,297.0,295.37,296.24,73497.0
2024-11-06 11:00:00,296.25,296.91,295.72,296.64,11489.0,296.25,296.91,295.72,296.64,11489.0
2024-11-06 11:10:00,296.65,296.89,294.9,295.05,18096.0,296.65,296.89,294.9,295.05,18096.0
2024-11-06 11:20:00,295.15,295.92,293.6,295.7,54261.0,295.15,295.92,293.6,295.7,54261.0
2024-11-06 11:30:00,295.73,296.33,295.58,295.82,12263.0,295.73,296.33,295.58,295.82,12263.0
2024-11-06 11:40:00,295.85,296.8,295.31,295.98,16669.0,295.85,296.8,295.31,295.98,16669.0
2024-11-06 11:50:00,296.01,297.03,296.01,296.56,13082.0,296.01,297.03,296.01,296.56,13082.0
2024-11-06 12:00:00,296.32,296.78,295.86,296.31,10803.0,296.32,296.78,295.86,296.31,10803.0
2024-11-06 12:10:00,296.26,296.94,296.26,296.55,9377.0,296.26,296.94,296.26,296.55,9377.0
2024-11-06 12:20:00,296.56,297.47,296.37,297.32,17401.0,296.56,297.47,296.37,297.32,17401.0
2024-11-06 12:30:00,297.5,297.82,297.12,297.52,8755.0,297.5,297.82,297.12,297.52,8755.0
2024-11-06 12:40:00,297.42,298.0,297.42,297.77,12411.0,297.42,298.0,297.42,297.77,12411.0
2024-11-06 12:50:00,297.75,297.76,297.33,297.5,7924.0,297.75,297.76,297.33,297.5,7924.0
2024-11-06 13:00:00,297.7,298.03,297.05,297.55,19975.0,297.7,298.03,297.05,297.55,19975.0
2024-11-06 13:10:00,297.48,297.79,296.83,296.88,22049.0,297.48,297.79,296.83,296.88,22049.0
2024-11-06 13:20:00,297.05,297.05,296.39,296.54,24046.0,297.05,297.05,296.39,296.54,24046.0
2024-11-06 13:30:00,296.65,296.73,295.53,295.76,24123.0,296.65,296.73,295.53,295.76,24123.0
2024-11-06 13:40:00,295.97,296.36,295.47,295.69,30841.0,295.97,296.36,295.47,295.69,30841.0
2024-11-06 13:50:00,295.82,295.98,294.43,295.41,26270.0,295.82,295.98,294.43,295.41,26270.0
2024-11-06 14:00:00,295.56,297.01,295.33,296.97,14128.0,295.56,297.01,295.33,296.97,14128.0
2024-11-06 14:10:00,296.79,297.42,296.62,297.29,19039.0,296.79,297.42,296.62,297.29,19039.0
2024-11-06 14:20:00,297.29,297.52,297.1,297.36,12309.0,297.29,297.52,297.1,297.36,12309.0
2024-11-06 14:30:00,297.35,297.8,297.26,297.43,27479.0,297.35,297.8,297.26,297.43,27479.0
2024-11-06 14:40:00,297.42,298.15,297.31,298.02,32659.0,297.42,298.15,297.31,298.02,32659.0
2024-11-06 14:50:00,298.13,298.13,297.08,297.66,34726.0,298.13,298.13,297.08,297.66,34726.0
2024-11-06 15:00:00,297.56,297.57,296.68,296.72,15228.0,297.56,297.57,296.68,296.72,15228.0
2024-11-06 15:10:00,296.71,297.08,296.07,296.12,28315.0,296.71,297.08,296.07,296.12,28315.0
2024-11-06 15:20:00,296.12,296.32,295.49,296.01,40860.0,296.12,296.32,295.49,296.01,40860.0
2024-11-06 15:30:00,296.01,296.5,295.9,296.42,36253.0,296.01,296.5,295.9,296.42,36253.0
2024-11-06 15:40:00,296.39,297.19,296.26,297.0,40509.0,296.39,297.19,296.26,297.0,40509.0
2024-11-06 15:50:00,296.71,297.48,295.95,296.8,140304.0,296.71,297.48,295.95,296.8,140304.0
2024-11-07 09:30:00,298.73,300.36,298.26,298.63,37354.0,298.73,300.36,298.26,298.63,37354.0
2024-11-07 09:40:00,298.63,300.08,297.73,298.01,23941.0,298.63,300.08,297.73,298.01,23941.0
2024-11-07 09:50:00,297.77,301.0,297.77,301.0,15853.0,297.77,301.0,297.77,301.0,15853.0
2024-11-07 10:00:00,301.1,303.34,300.51,301.73,20470.0,301.1,303.34,300.51,301.73,20470.0
2024-11-07 10:10:00,301.7,302.62,300.73,300.85,15602.0,301.7,302.62,300.73,300.85,15602.0
2024-11-07 10:20:00,300.85,302.24,300.84,301.53,25038.0,300.85,302.24,300.84,301.53,25038.0
2024-11-07 10:30:00,301.6,302.26,300.57,301.84,15991.0,301.6,302.26,300.57,301.84,15991.0
2024-11-07 10:40:00,301.86,302.19,301.4,302.07,14516.0,301.86,302.19,301.4,302.07,14516.0
2024-11-07 10:50:00,302.07,303.63,302.03,303.31,43995.0,302.07,303.63,302.03,303.31,43995.0
2024-11-07 11:00:00,303.13,303.71,302.8,303.35,48517.0,303.13,303.71,302.8,303.35,48517.0
2024-11-07 11:10:00,303.35,303.39,302.84,302.97,20113.0,303.35,303.39,302.84,302.97,20113.0
2024-11-07 11:20:00,302.84,303.12,302.34,303.12,5365.0,302.84,303.12,302.34,303.12,5365.0
2024-11-07 11:30:00,303.29,304.07,303.27,303.9,22409.0,303.29,304.07,303.27,303.9,22409.0
2024-11-07 11:40:00,303.79,303.86,302.91,303.1,11443.0,303.79,303.86,302.91,303.1,11443.0
2024-11-07 11:50:00,303.19,303.77,303.09,303.4,8092.0,303.19,303.77,303.09,303.4,8092.0
2024-11-07 12:00:00,303.37,304.0,302.84,303.96,7975.0,303.37,304.0,302.84,303.96,7975.0
2024-11-07 12:10:00,303.85,304.07,303.79,303.97,16630.0,303.85,304.07,303.79,303.97,16630.0
2024-11-07 12:20:00,303.94,304.31,303.42,303.55,14193.0,303.94,304.31,303.42,303.55,14193.0
2024-11-07 12:30:00,303.54,304.35,303.4,304.31,8150.0,303.54,304.35,303.4,304.31,8150.0
2024-11-07 12:40:00,304.31,304.35,304.01,304.17,7695.0,304.31,304.35,304.01,304.17,7695.0
2024-11-07 12:50:00,303.94,303.99,303.53,303.88,8645.0,303.94,303.99,303.53,303.88,8645.0
2024-11-07 13:00:00,303.78,303.88,302.68,302.68,32322.0,303.78,303.88,302.68,302.68,32322.0
2024-11-07 13:10:00,302.69,303.16,302.34,302.39,9355.0,302.69,303.16,302.34,302.39,9355.0
2024-11-07 13:20:00,302.48,302.7,301.28,301.6,15181.0,302.48,302.7,301.28,301.6,15181.0
2024-11-07 13:30:00,301.51,302.26,301.31,301.9,6921.0,301.51,302.26,301.31,301.9,6921.0
2024-11-07 13:40:00,301.84,302.16,301.62,301.87,7351.0,301.84,302.16,301.62,301.87,7351.0
2024-11-07 13:50:00,302.03,302.58,302.0,302.23,6948.0,302.03,302.58,302.0,302.23,6948.0
2024-11-07 14:00:00,302.3,302.69,301.8,301.92,7342.0,302.3,302.69,301.8,301.92,7342.0
2024-11-07 14:10:00,302.08,302.37,301.67,302.22,8925.0,302.08,302.37,301.67,302.22,8925.0
2024-11-07 14:20:00,302.33,302.56,301.9,302.19,4495.0,302.33,302.56,301.9,302.19,4495.0
2024-11-07 14:30:00,302.13,302.4,301.94,302.09,6475.0,302.13,302.4,301.94,302.09,6475.0
2024-11-07 14:40:00,301.87,302.62,301.47,302.62,8124.0,301.87,302.62,301.47,302.62,8124.0
2024-11-07 14:50:00,302.49,302.66,301.67,302.1,5504.0,302.49,302.66,301.67,302.1,5504.0
2024-11-07 15:00:00,302.03,302.17,301.75,301.97,7722.0,302.03,302.17,301.75,301.97,7722.0
2024-11-07 15:10:00,301.97,303.08,301.87,302.83,14384.0,301.97,303.08,301.87,302.83,14384.0
2024-11-07 15:20:00,302.92,302.92,302.33,302.33,12988.0,302.92,302.92,302.33,302.33,12988.0
2024-11-07 15:30:00,302.39,302.65,301.67,301.7,15063.0,302.39,302.65,301.67,301.7,15063.0
2024-11-07 15:40:00,301.74,302.67,301.66,302.18,15300.0,301.74,302.67,301.66,302.18,15300.0
2024-11-07 15:50:00,302.14,302.25,301.47,301.79,79599.0,302.14,302.25,301.47,301.79,79599.0
2024-11-08 09:30:00,303.48,305.52,300.25,300.82,46679.0,303.48,305.52,300.25,300.82,46679.0
2024-11-08 09:40:00,300.5,301.5,299.47,301.48,18145.0,300.5,301.5,299.47,301.48,18145.0
2024-11-08 09:50:00,301.62,302.24,301.41,302.06,16470.0,301.62,302.24,301.41,302.06,16470.0
2024-11-08 10:00:00,301.94,302.75,301.86,302.26,38006.0,301.94,302.75,301.86,302.26,38006.0
2024-11-08 10:10:00,302.21,302.44,300.77,302.38,25598.0,302.21,302.44,300.77,302.38,25598.0
2024-11-08 10:20:00,302.54,303.18,301.98,303.18,7265.0,302.54,303.18,301.98,303.18,7265.0
2024-11-08 10:30:00,303.32,303.65,302.36,302.85,23077.0,303.32,303.65,302.36,302.85,23077.0
2024-11-08 10:40:00,302.75,303.19,302.75,303.09,8872.0,302.75,303.19,302.75,303.09,8872.0
2024-11-08 10:50:00,303.09,303.29,302.56,302.87,29239.0,303.09,303.29,302.56,302.87,29239.0
2024-11-08 11:00:00,302.67,302.82,302.17,302.22,4820.0,302.67,302.82,302.17,302.22,4820.0
2024-11-08 11:10:00,302.22,302.4,301.12,301.18,11725.0,302.22,302.4,301.12,301.18,11725.0
2024-11-08 11:20:00,301.28,302.1,301.28,301.84,6521.0,301.28,302.1,301.28,301.84,6521.0
2024-11-08 11:30:00,302.21,302.33,301.75,301.79,4970.0,302.21,302.33,301.75,301.79,4970.0
2024-11-08 11:40:00,301.81,302.1,301.42,301.83,5943.0,301.81,302.1,301.42,301.83,5943.0
2024-11-08 11:50:00,302.0,302.62,301.9,301.98,7541.0,302.0,302.62,301.9,301.98,7541.0
2024-11-08 12:00:00,301.97,301.97,301.27,301.56,3792.0,301.97,301.97,301.27,301.56,3792.0
2024-11-08 12:10:00,301.71,301.73,300.81,300.94,9746.0,301.71,301.73,300.81,300.94,9746.0
2024-11-08 12:20:00,300.96,301.23,300.76,301.16,6691.0,300.96,301.23,300.76,301.16,6691.0
2024-11-08 12:30:00,301.16,301.83,301.15,301.56,6875.0,301.16,301.83,301.15,301.56,6875.0
2024-11-08 12:40:00,301.53,302.11,301.48,301.96,6103.0,301.53,302.11,301.48,301.96,6103.0
2024-11-08 12:50:00,302.0,302.03,301.64,301.74,5126.0,302.0,302.03,301.64,301.74,5126.0
2024-11-08 13:00:00,301.83,301.98,301.66,301.86,3846.0,301.83,301.98,301.66,301.86,3846.0
2024-11-08 13:10:00,301.86,301.86,300.59,300.59,7992.0,301.86,301.86,300.59,300.59,7992.0
2024-11-08 13:20:00,300.69,301.02,300.52,300.96,10747.0,300.69,301.02,300.52,300.96,10747.0
2024-11-08 13:30:00,301.15,301.86,301.14,301.73,8664.0,301.15,301.86,301.14,301.73,8664.0
2024-11-08 13:40:00,301.73,301.73,301.38,301.46,4125.0,301.73,301.73,301.38,301.46,4125.0
2024-11-08 13:50:00,301.46,301.92,301.02,301.7,5168.0,301.46,301.92,301.02,301.7,5168.0
2024-11-08 14:00:00,301.69,301.76,301.5,301.63,12245.0,301.69,301.76,301.5,301.63,12245.0
2024-11-08 14:10:00,301.69,301.89,301.61,301.79,5780.0,301.69,301.89,301.61,301.79,5780.0
2024-11-08 14:20:00,301.79,302.17,301.78,302.07,5600.0,301.79,302.17,301.78,302.07,5600.0
2024-11-08 14:30:00,302.04,302.53,301.9,302.48,13557.0,302.04,302.53,301.9,302.48,13557.0
2024-11-08 14:40:00,302.48,302.48,301.89,301.94,7959.0,302.48,302.48,301.89,301.94,7959.0
2024-11-08 14:50:00,302.02,302.09,301.25,301.38,9022.0,302.02,302.09,301.25,301.38,9022.0
2024-11-08 15:00:00,301.24,301.29,300.85,301.25,5623.0,301.24,301.29,300.85,301.25,5623.0
2024-11-08 15:10:00,301.33,301.68,300.8,301.56,11191.0,301.33,301.68,300.8,301.56,11191.0
2024-11-08 15:20:00,301.67,301.67,301.15,301.25,10602.0,301.67,301.67,301.15,301.25,10602.0
2024-11-08 15:30:00,301.23,301.54,301.08,301.14,9341.0,301.23,301.54,301.08,301.14,9341.0
2024-11-08 15:40:00,301.16,301.71,300.84,301.37,19435.0,301.16,301.71,300.84,301.37,19435.0
2024-11-08 15:50:00,301.35,301.61,301.23,301.41,67747.0,301.35,301.61,301.23,301.41,67747.0
2024-11-11 09:30:00,300.48,300.79,297.56,297.56,27787.0,300.48,300.79,297.56,297.56,27787.0
2024-11-11 09:40:00,297.24,299.01,297.0,297.73,22465.0,297.24,299.01,297.0,297.73,22465.0
2024-11-11 09:50:00,297.24,298.24,296.4,297.57,11679.0,297.24,298.24,296.4,297.57,11679.0
2024-11-11 10:00:00,297.58,298.14,296.44,297.64,12329.0,297.58,298.14,296.44,297.64,12329.0
2024-11-11 10:10:00,297.76,298.04,296.61,296.61,9707.0,297.76,298.04,296.61,296.61,9707.0
2024-11-11 10:20:00,296.61,297.24,296.42,296.96,9888.0,296.61,297.24,296.42,296.96,9888.0
2024-11-11 10:30:00,297.12,297.68,296.97,297.43,14499.0,297.12,297.68,296.97,297.43,14499.0
2024-11-11 10:40:00,297.44,297.44,296.28,296.56,12345.0,297.44,297.44,296.28,296.56,12345.0
2024-11-11 10:50:00,296.46,297.51,296.45,297.13,10222.0,296.46,297.51,296.45,297.13,10222.0
2024-11-11 11:00:00,297.0,298.0,297.0,297.34,10394.0,297.0,298.0,297.0,297.34,10394.0
2024-11-11 11:10:00,297.25,298.27,297.22,298.27,20152.0,297.25,298.27,297.22,298.27,20152.0
2024-11-11 11:20:00,298.43,298.8,298.19,298.6,23329.0,298.43,298.8,298.19,298.6,23329.0
2024-11-11 11:30:00,298.57,300.38,298.46,300.38,27240.0,298.57,300.38,298.46,300.38,27240.0
2024-11-11 11:40:00,300.17,300.22,298.9,299.25,22323.0,300.17,300.22,298.9,299.25,22323.0
2024-11-11 11:50:00,299.16,299.4,298.93,299.3,11579.0,299.16,299.4,298.93,299.3,11579.0
2024-11-11 12:00:00,299.21,299.22,298.83,299.22,16050.0,299.21,299.22,298.83,299.22,16050.0
2024-11-11 12:10:00,299.26,299.36,298.81,299.05,17225.0,299.26,299.36,298.81,299.05,17225.0
2024-11-11 12:20:00,298.93,299.61,298.81,299.1,7672.0,298.93,299.61,298.81,299.1,7672.0
2024-11-11 12:30:00,299.1,299.45,299.02,299.29,2604.0,299.1,299.45,299.02,299.29,2604.0
2024-11-11 12:40:00,299.37,299.63,299.02,299.38,9431.0,299.37,299.63,299.02,299.38,9431.0
2024-11-11 12:50:00,299.47,299.68,299.19,299.19,2553.0,299.47,299.68,299.19,299.19,2553.0
2024-11-11 13:00:00,299.0,299.17,298.61,298.61,5794.0,299.0,299.17,298.61,298.61,5794.0
2024-11-11 13:10:00,298.57,298.9,298.32,298.72,3495.0,298.57,298.9,298.32,298.72,3495.0
2024-11-11 13:20:00,298.91,298.97,298.55,298.97,5908.0,298.91,298.97,298.55,298.97,5908.0
2024-11-11 13:30:00,298.84,299.43,298.84,298.9,8638.0,298.84,299.43,298.84,298.9,8638.0
2024-11-11 13:40:00,298.94,299.35,298.56,299.35,8203.0,298.94,299.35,298.56,299.35,8203.0
2024-11-11 13:50:00,299.4,299.77,298.35,298.57,9920.0,299.4,299.77,298.35,298.57,9920.0
2024-11-11 14:00:00,298.35,298.57,297.95,298.57,2774.0,298.35,298.57,297.95,298.57,2774.0
2024-11-11 14:10:00,298.46,298.91,298.43,298.8,7103.0,298.46,298.91,298.43,298.8,7103.0
2024-11-11 14:20:00,298.81,299.07,298.74,298.84,6993.0,298.81,299.07,298.74,298.84,6993.0
2024-11-11 14:30:00,298.92,298.95,298.75,298.79,3577.0,298.92,298.95,298.75,298.79,3577.0
2024-11-11 14:40:00,298.92,299.02,298.67,298.88,4140.0,298.92,299.02,298.67,298.88,4140.0
2024-11-11 14:50:00,298.91,299.12,298.8,298.94,3520.0,298.91,299.12,298.8,298.94,3520.0
2024-11-11 15:00:00,298.91,299.05,298.79,299.0,3940.0,298.91,299.05,298.79,299.0,3940.0
2024-11-11 15:10:00,299.13,299.28,298.94,299.02,5610.0,299.13,299.28,298.94,299.02,5610.0
2024-11-11 15:20:00,299.03,299.51,298.87,299.48,6427.0,299.03,299.51,298.87,299.48,6427.0
2024-11-11 15:30:00,299.47,299.61,299.13,299.53,8751.0,299.47,299.61,299.13,299.53,8751.0
2024-11-11 15:40:00,299.63,300.83,299.44,300.72,28291.0,299.63,300.83,299.44,300.72,28291.0
2024-11-11 15:50:00,300.78,301.25,300.66,300.9,62149.0,300.78,301.25,300.66,300.9,62149.0
2024-11-12 09:30:00,301.26,301.77,299.73,301.27,36371.0,301.26,301.77,299.73,301.27,36371.0
2024-11-12 09:40:00,301.47,301.71,300.31,300.6,15420.0,301.47,301.71,300.31,300.6,15420.0
2024-11-12 09:50:00,300.81,300.88,299.84,300.21,19770.0,300.81,300.88,299.84,300.21,19770.0
2024-11-12 10:00:00,300.43,300.8,299.55,299.68,11844.0,300.43,300.8,299.55,299.68,11844.0
2024-11-12 10:10:00,299.81,300.36,299.69,300.11,13488.0,299.81,300.36,299.69,300.11,13488.0
2024-11-12 10:20:00,299.92,300.72,299.79,300.31,12962.0,299.92,300.72,299.79,300.31,12962.0
2024-11-12 10:30:00,300.19,300.7,300.0,300.69,11678.0,300.19,300.7,300.0,300.69,11678.0
2024-11-12 10:40:00,300.54,301.09,300.33,301.0,13103.0,300.54,301.09,300.33,301.0,13103.0
2024-11-12 10:50:00,301.01,301.03,298.88,298.89,16120.0,301.01,301.03,298.88,298.89,16120.0
2024-11-12 11:00:00,298.9,299.43,298.5,298.84,16275.0,298.9,299.43,298.5,298.84,16275.0
2024-11-12 11:10:00,299.01,299.02,298.17,298.69,10246.0,299.01,299.02,298.17,298.69,10246.0
2024-11-12 11:20:00,298.76,298.76,297.83,297.95,6381.0,298.76,298.76,297.83,297.95,6381.0
2024-11-12 11:30:00,298.16,298.16,297.43,297.49,10038.0,298.16,298.16,297.43,297.49,10038.0
2024-11-12 11:40:00,297.49,298.08,297.48,297.74,9092.0,297.49,298.08,297.48,297.74,9092.0
2024-11-12 11:50:00,297.68,298.54,297.67,297.7,6500.0,297.68,298.54,297.67,297.7,6500.0
2024-11-12 12:00:00,297.72,297.78,296.89,296.89,15057.0,297.72,297.78,296.89,296.89,15057.0
2024-11-12 12:10:00,297.01,297.26,296.81,296.93,7482.0,297.01,297.26,296.81,296.93,7482.0
2024-11-12 12:20:00,296.94,297.59,296.66,297.36,9047.0,296.94,297.59,296.66,297.36,9047.0
2024-11-12 12:30:00,297.16,297.53,297.03,297.07,7362.0,297.16,297.53,297.03,297.07,7362.0
2024-11-12 12:40:00,297.11,297.11,296.41,296.41,9231.0,297.11,297.11,296.41,296.41,9231.0
2024-11-12 12:50:00,296.49,296.49,295.51,295.51,7266.0,296.49,296.49,295.51,295.51,7266.0
2024-11-12 13:00:00,295.54,296.07,295.53,295.94,5764.0,295.54,296.07,295.53,295.94,5764.0
2024-11-12 13:10:00,296.0,297.03,295.89,296.94,14309.0,296.0,297.03,295.89,296.94,14309.0
2024-11-12 13:20:00,296.93,297.91,296.89,297.91,7432.0,296.93,297.91,296.89,297.91,7432.0
2024-11-12 13:30:00,297.78,298.31,297.76,298.11,5446.0,297.78,298.31,297.76,298.11,5446.0
2024-11-12 13:40:00,298.09,298.64,298.09,298.36,4804.0,298.09,298.64,298.09,298.36,4804.0
2024-11-12 13:50:00,298.35,298.55,298.08,298.26,6355.0,298.35,298.55,298.08,298.26,6355.0
2024-11-12 14:00:00,298.07,298.53,298.07,298.39,7709.0,298.07,298.53,298.07,298.39,7709.0
2024-11-12 14:10:00,298.25,298.81,298.24,298.7,9135.0,298.25,298.81,298.24,298.7,9135.0
2024-11-12 14:20:00,298.78,298.81,298.42,298.69,3597.0,298.78,298.81,298.42,298.69,3597.0
2024-11-12 14:30:00,298.85,299.02,298.6,298.77,8388.0,298.85,299.02,298.6,298.77,8388.0
2024-11-12 14:40:00,298.46,298.96,298.46,298.58,5774.0,298.46,298.96,298.46,298.58,5774.0
2024-11-12 14:50:00,298.58,298.58,297.87,298.0,6663.0,298.58,298.58,297.87,298.0,6663.0
2024-11-12 15:00:00,298.09,298.29,297.86,298.19,7884.0,298.09,298.29,297.86,298.19,7884.0
2024-11-12 15:10:00,298.19,298.4,297.93,298.23,7679.0,298.19,298.4,297.93,298.23,7679.0
2024-11-12 15:20:00,298.41,298.43,298.12,298.2,7805.0,298.41,298.43,298.12,298.2,7805.0
2024-11-12 15:30:00,298.25,298.87,298.08,298.66,13417.0,298.25,298.87,298.08,298.66,13417.0
2024-11-12 15:40:00,298.58,298.87,298.43,298.52,10776.0,298.58,298.87,298.43,298.52,10776.0
2024-11-12 15:50:00,298.45,298.71,297.65,297.77,87091.0,298.45,298.71,297.65,297.77,87091.0
2024-11-13 09:30:00,295.68,297.91,295.64,297.18,20660.0,295.68,297.91,295.64,297.18,20660.0
2024-11-13 09:40:00,296.95,298.42,296.86,298.17,11330.0,296.95,298.42,296.86,298.17,11330.0
2024-11-13 09:50:00,298.19,299.43,297.88,299.16,16235.0,298.19,299.43,297.88,299.16,16235.0
2024-11-13 10:00:00,299.27,299.66,298.04,298.54,12993.0,299.27,299.66,298.04,298.54,12993.0
2024-11-13 10:10:00,298.78,300.29,298.77,300.12,14173.0,298.78,300.29,298.77,300.12,14173.0
2024-11-13 10:20:00,300.06,300.98,299.85,300.95,11910.0,300.06,300.98,299.85,300.95,11910.0
2024-11-13 10:30:00,301.0,302.76,301.0,302.72,16570.0,301.0,302.76,301.0,302.72,16570.0
2024-11-13 10:40:00,302.61,302.61,301.66,302.0,13930.0,302.61,302.61,301.66,302.0,13930.0
2024-11-13 10:50:00,301.94,302.36,301.79,302.25,7099.0,301.94,302.36,301.79,302.25,7099.0
2024-11-13 11:00:00,302.17,302.59,302.04,302.54,8843.0,302.17,302.59,302.04,302.54,8843.0
2024-11-13 11:10:00,302.43,303.29,302.21,303.01,18325.0,302.43,303.29,302.21,303.01,18325.0
2024-11-13 11:20:00,303.25,304.75,302.97,304.75,22142.0,303.25,304.75,302.97,304.75,22142.0
2024-11-13 11:30:00,304.69,305.14,304.39,304.72,18444.0,304.69,305.14,304.39,304.72,18444.0
2024-11-13 11:40:00,304.55,305.01,303.95,305.0,11555.0,304.55,305.01,303.95,305.0,11555.0
2024-11-13 11:50:00,305.0,306.0,304.77,305.08,24320.0,305.0,306.0,304.77,305.08,24320.0
2024-11-13 12:00:00,305.0,305.69,304.86,305.43,10021.0,305.0,305.69,304.86,305.43,10021.0
2024-11-13 12:10:00,305.42,306.43,305.42,306.18,16421.0,305.42,306.43,305.42,306.18,16421.0
2024-11-13 12:20:00,306.15,306.57,305.86,306.57,14906.0,306.15,306.57,305.86,306.57,14906.0
2024-11-13 12:30:00,306.44,307.02,306.25,306.98,19231.0,306.44,307.02,306.25,306.98,19231.0
2024-11-13 12:40:00,306.98,307.86,306.58,307.63,24056.0,306.98,307.86,306.58,307.63,24056.0
2024-11-13 12:50:00,307.72,308.18,307.51,307.8,14093.0,307.72,308.18,307.51,307.8,14093.0
2024-11-13 13:00:00,307.83,308.74,307.47,308.58,23701.0,307.83,308.74,307.47,308.58,23701.0
2024-11-13 13:10:00,308.72,309.0,308.42,308.83,24124.0,308.72,309.0,308.42,308.83,24124.0
2024-11-13 13:20:00,308.94,309.13,308.71,308.93,22638.0,308.94,309.13,308.71,308.93,22638.0
2024-11-13 13:30:00,309.14,309.45,308.89,309.33,22748.0,309.14,309.45,308.89,309.33,22748.0
2024-11-13 13:40:00,309.3,309.83,309.06,309.78,23209.0,309.3,309.83,309.06,309.78,23209.0
2024-11-13 13:50:00,309.75,309.96,309.06,309.09,23462.0,309.75,309.96,309.06,309.09,23462.0
2024-11-13 14:00:00,309.1,309.53,308.82,308.9,30838.0,309.1,309.53,308.82,308.9,30838.0
2024-11-13 14:10:00,308.9,309.26,308.39,308.58,25853.0,308.9,309.26,308.39,308.58,25853.0
2024-11-13 14:20:00,308.56,308.74,307.73,308.57,19121.0,308.56,308.74,307.73,308.57,19121.0
2024-11-13 14:30:00,308.58,308.69,308.2,308.35,20125.0,308.58,308.69,308.2,308.35,20125.0
2024-11-13 14:40:00,308.28,308.89,308.06,308.69,28303.0,308.28,308.89,308.06,308.69,28303.0
2024-11-13 14:50:00,308.69,309.09,308.57,308.89,15895.0,308.69,309.09,308.57,308.89,15895.0
2024-11-13 15:00:00,308.82,308.87,308.0,308.33,19907.0,308.82,308.87,308.0,308.33,19907.0
2024-11-13 15:10:00,308.34,308.78,308.2,308.56,18352.0,308.34,308.78,308.2,308.56,18352.0
2024-11-13 15:20:00,308.74,309.07,308.15,308.55,25828.0,308.74,309.07,308.15,308.55,25828.0
2024-11-13 15:30:00,308.48,308.82,308.27,308.34,46406.0,308.48,308.82,308.27,308.34,46406.0
2024-11-13 15:40:00,308.24,308.32,307.15,307.37,53508.0,308.24,308.32,307.15,307.37,53508.0
2024-11-13 15:50:00,307.33,307.33,305.96,306.51,210615.0,307.33,307.33,305.96,306.51,210615.0
2024-11-14 09:30:00,304.46,306.19,301.66,302.17,36036.0,304.46,306.19,301.66,302.17,36036.0
2024-11-14 09:40:00,302.17,302.59,299.74,300.18,30553.0,302.17,302.59,299.74,300.18,30553.0
2024-11-14 09:50:00,300.67,301.36,299.64,300.69,21013.0,300.67,301.36,299.64,300.69,21013.0
2024-11-14 10:00:00,300.41,302.37,299.95,302.28,22006.0,300.41,302.37,299.95,302.28,22006.0
2024-11-14 10:10:00,302.19,302.91,301.48,301.49,66834.0,302.19,302.91,301.48,301.49,66834.0
2024-11-14 10:20:00,301.46,303.53,301.46,303.53,17676.0,301.46,303.53,301.46,303.53,17676.0
2024-11-14 10:30:00,303.52,304.97,303.3,304.8,29783.0,303.52,304.97,303.3,304.8,29783.0
2024-11-14 10:40:00,304.69,305.59,304.24,305.01,11528.0,304.69,305.59,304.24,305.01,11528.0
2024-11-14 10:50:00,304.99,305.05,304.1,304.23,15320.0,304.99,305.05,304.1,304.23,15320.0
2024-11-14 11:00:00,304.34,305.39,304.1,305.04,17135.0,304.34,305.39,304.1,305.04,17135.0
2024-11-14 11:10:00,305.04,305.41,303.72,303.89,15104.0,305.04,305.41,303.72,303.89,15104.0
2024-11-14 11:20:00,303.91,304.99,303.9,304.23,28240.0,303.91,304.99,303.9,304.23,28240.0
2024-11-14 11:30:00,304.31,305.45,304.21,305.26,13337.0,304.31,305.45,304.21,305.26,13337.0
2024-11-14 11:40:00,305.25,305.25,304.16,304.28,7153.0,305.25,305.25,304.16,304.28,7153.0
2024-11-14 11:50:00,304.32,304.51,303.39,303.78,8251.0,304.32,304.51,303.39,303.78,8251.0
2024-11-14 12:00:00,303.63,303.8,303.0,303.33,9810.0,303.63,303.8,303.0,303.33,9810.0
2024-11-14 12:10:00,303.33,303.68,302.67,302.72,5969.0,303.33,303.68,302.67,302.72,5969.0
2024-11-14 12:20:00,302.73,302.85,302.18,302.42,11255.0,302.73,302.85,302.18,302.42,11255.0
2024-11-14 12:30:00,302.47,303.35,302.02,303.35,19274.0,302.47,303.35,302.02,303.35,19274.0
2024-11-14 12:40:00,303.13,303.67,302.21,302.58,41387.0,303.13,303.67,302.21,302.58,41387.0
2024-11-14 12:50:00,302.44,303.96,302.11,303.82,13178.0,302.44,303.96,302.11,303.82,13178.0
2024-11-14 13:00:00,303.66,304.7,303.43,304.61,12962.0,303.66,304.7,303.43,304.61,12962.0
2024-11-14 13:10:00,304.64,305.15,304.56,304.75,12343.0,304.64,305.15,304.56,304.75,12343.0
2024-11-14 13:20:00,305.07,305.61,304.68,304.77,18128.0,305.07,305.61,304.68,304.77,18128.0
2024-11-14 13:30:00,304.7,304.75,304.18,304.18,6056.0,304.7,304.75,304.18,304.18,6056.0
2024-11-14 13:40:00,304.19,304.31,303.75,303.82,5495.0,304.19,304.31,303.75,303.82,5495.0
2024-11-14 13:50:00,303.91,303.91,303.35,303.41,12375.0,303.91,303.91,303.35,303.41,12375.0
2024-11-14 14:00:00,303.4,304.27,303.4,303.96,10608.0,303.4,304.27,303.4,303.96,10608.0
2024-11-14 14:10:00,303.5,303.86,303.09,303.37,11737.0,303.5,303.86,303.09,303.37,11737.0
2024-11-14 14:20:00,303.38,303.74,303.21,303.67,10403.0,303.38,303.74,303.21,303.67,10403.0
2024-11-14 14:30:00,303.56,303.93,303.52,303.52,6709.0,303.56,303.93,303.52,303.52,6709.0
2024-11-14 14:40:00,303.61,303.72,302.92,303.04,13803.0,303.61,303.72,302.92,303.04,13803.0
2024-11-14 14:50:00,303.04,303.76,303.03,303.37,9489.0,303.04,303.76,303.03,303.37,9489.0
2024-11-14 15:00:00,303.34,303.38,302.38,302.68,11348.0,303.34,303.38,302.38,302.68,11348.0
2024-11-14 15:10:00,302.59,302.88,302.15,302.25,12209.0,302.59,302.88,302.15,302.25,12209.0
2024-11-14 15:20:00,302.26,302.73,301.99,302.31,17463.0,302.26,302.73,301.99,302.31,17463.0
2024-11-14 15:30:00,302.47,302.64,301.86,302.44,15810.0,302.47,302.64,301.86,302.44,15810.0
2024-11-14 15:40:00,302.44,302.91,302.07,302.28,25949.0,302.44,302.91,302.07,302.28,25949.0
2024-11-14 15:50:00,302.36,303.31,301.95,303.07,108132.0,302.36,303.31,301.95,303.07,108132.0
2024-11-15 09:30:00,298.45,298.58,294.77,294.99,107937.0,298.45,298.58,294.77,294.99,107937.0
2024-11-15 09:40:00,294.77,295.53,294.45,295.3,22823.0,294.77,295.53,294.45,295.3,22823.0
2024-11-15 09:50:00,295.3,295.3,293.62,294.36,17340.0,295.3,295.3,293.62,294.36,17340.0
2024-11-15 10:00:00,294.36,294.91,292.8,293.05,16792.0,294.36,294.91,292.8,293.05,16792.0
2024-11-15 10:10:00,293.25,293.79,292.45,292.72,10792.0,293.25,293.79,292.45,292.72,10792.0
2024-11-15 10:20:00,292.51,292.82,291.56,292.15,14376.0,292.51,292.82,291.56,292.15,14376.0
2024-11-15 10:30:00,292.05,292.92,291.84,292.48,11241.0,292.05,292.92,291.84,292.48,11241.0
2024-11-15 10:40:00,292.43,292.58,290.47,291.0,21252.0,292.43,292.58,290.47,291.0,21252.0
2024-11-15 10:50:00,291.09,292.01,290.62,291.26,14263.0,291.09,292.01,290.62,291.26,14263.0
2024-11-15 11:00:00,291.22,292.0,290.85,291.24,21640.0,291.22,292.0,290.85,291.24,21640.0
2024-11-15 11:10:00,291.13,291.79,291.13,291.67,3100.0,291.13,291.79,291.13,291.67,3100.0
2024-11-15 11:20:00,291.45,291.73,290.6,290.76,10574.0,291.45,291.73,290.6,290.76,10574.0
2024-11-15 11:30:00,290.79,291.6,289.71,289.84,24228.0,290.79,291.6,289.71,289.84,24228.0
2024-11-15 11:40:00,289.65,289.98,289.02,289.07,25204.0,289.65,289.98,289.02,289.07,25204.0
2024-11-15 11:50:00,288.99,289.18,288.13,288.39,9347.0,288.99,289.18,288.13,288.39,9347.0
2024-11-15 12:00:00,288.49,288.57,287.76,288.02,5927.0,288.49,288.57,287.76,288.02,5927.0
2024-11-15 12:10:00,288.0,288.54,287.97,288.32,5332.0,288.0,288.54,287.97,288.32,5332.0
2024-11-15 12:20:00,288.46,288.5,287.76,288.11,11615.0,288.46,288.5,287.76,288.11,11615.0
2024-11-15 12:30:00,288.13,288.69,287.76,288.37,13658.0,288.13,288.69,287.76,288.37,13658.0
2024-11-15 12:40:00,288.48,289.28,288.31,289.13,12244.0,288.48,289.28,288.31,289.13,12244.0
2024-11-15 12:50:00,289.04,289.04,287.49,288.21,14064.0,289.04,289.04,287.49,288.21,14064.0
2024-11-15 13:00:00,288.03,288.3,287.89,288.04,6014.0,288.03,288.3,287.89,288.04,6014.0
2024-11-15 13:10:00,288.21,288.8,288.21,288.76,5745.0,288.21,288.8,288.21,288.76,5745.0
2024-11-15 13:20:00,288.78,289.16,288.3,289.04,13710.0,288.78,289.16,288.3,289.04,13710.0
2024-11-15 13:30:00,288.9,289.66,288.61,289.42,8993.0,288.9,289.66,288.61,289.42,8993.0
2024-11-15 13:40:00,289.55,290.24,289.27,289.27,11785.0,289.55,290.24,289.27,289.27,11785.0
2024-11-15 13:50:00,289.27,289.4,288.53,289.15,6902.0,289.27,289.4,288.53,289.15,6902.0
2024-11-15 14:00:00,289.07,289.48,289.06,289.26,16881.0,289.07,289.48,289.06,289.26,16881.0
2024-11-15 14:10:00,289.07,289.28,288.6,289.06,9319.0,289.07,289.28,288.6,289.06,9319.0
2024-11-15 14:20:00,289.1,289.27,288.62,288.62,7161.0,289.1,289.27,288.62,288.62,7161.0
2024-11-15 14:30:00,288.72,288.88,288.3,288.38,9848.0,288.72,288.88,288.3,288.38,9848.0
2024-11-15 14:40:00,288.37,289.39,288.34,289.26,10176.0,288.37,289.39,288.34,289.26,10176.0
2024-11-15 14:50:00,289.27,289.28,288.66,288.94,12141.0,289.27,289.28,288.66,288.94,12141.0
2024-11-15 15:00:00,288.95,289.07,288.3,288.45,8493.0,288.95,289.07,288.3,288.45,8493.0
2024-11-15 15:10:00,288.44,289.27,288.36,289.22,10560.0,288.44,289.27,288.36,289.22,10560.0
2024-11-15 15:20:00,289.25,289.4,288.88,289.31,24123.0,289.25,289.4,288.88,289.31,24123.0
2024-11-15 15:30:00,289.41,289.49,288.76,288.81,12104.0,289.41,289.49,288.76,288.81,12104.0
2024-11-15 15:40:00,288.89,289.11,288.55,289.0,22135.0,288.89,289.11,288.55,289.0,22135.0
2024-11-15 15:50:00,289.08,290.09,289.08,289.74,69008.0,289.08,290.09,289.08,289.74,69008.0
2024-11-18 09:30:00,291.36,292.54,289.41,290.31,31976.0,291.36,292.54,289.41,290.31,31976.0
2024-11-18 09:40:00,289.94,290.66,288.77,290.66,17858.0,289.94,290.66,288.77,290.66,17858.0
2024-11-18 09:50:00,290.79,291.71,290.44,291.66,11744.0,290.79,291.71,290.44,291.66,11744.0
2024-11-18 10:00:00,291.66,292.82,291.1,292.61,19892.0,291.66,292.82,291.1,292.61,19892.0
2024-11-18 10:10:00,292.61,293.2,292.34,293.13,9985.0,292.61,293.2,292.34,293.13,9985.0
2024-11-18 10:20:00,293.45,294.27,293.35,294.07,16000.0,293.45,294.27,293.35,294.07,16000.0
2024-11-18 10:30:00,294.29,295.53,294.25,295.01,16069.0,294.29,295.53,294.25,295.01,16069.0
2024-11-18 10:40:00,295.01,295.64,294.86,295.46,12288.0,295.01,295.64,294.86,295.46,12288.0
2024-11-18 10:50:00,295.55,295.95,295.0,295.28,8183.0,295.55,295.95,295.0,295.28,8183.0
2024-11-18 11:00:00,295.28,295.51,294.98,295.31,6633.0,295.28,295.51,294.98,295.31,6633.0
2024-11-18 11:10:00,295.21,295.46,295.0,295.11,7755.0,295.21,295.46,295.0,295.11,7755.0
2024-11-18 11:20:00,295.1,295.48,294.99,295.17,7563.0,295.1,295.48,294.99,295.17,7563.0
2024-11-18 11:30:00,295.21,295.76,295.06,295.44,12637.0,295.21,295.76,295.06,295.44,12637.0
2024-11-18 11:40:00,295.63,295.8,294.44,294.51,8771.0,295.63,295.8,294.44,294.51,8771.0
2024-11-18 11:50:00,294.59,294.74,294.18,294.62,11040.0,294.59,294.74,294.18,294.62,11040.0
2024-11-18 12:00:00,294.58,294.79,294.13,294.21,17391.0,294.58,294.79,294.13,294.21,17391.0
2024-11-18 12:10:00,294.22,294.61,293.71,294.21,13570.0,294.22,294.61,293.71,294.21,13570.0
2024-11-18 12:20:00,294.14,294.36,293.51,293.72,8921.0,294.14,294.36,293.51,293.72,8921.0
2024-11-18 12:30:00,293.5,294.35,293.5,294.16,13597.0,293.5,294.35,293.5,294.16,13597.0
2024-11-18 12:40:00,294.21,294.78,293.86,294.13,7212.0,294.21,294.78,293.86,294.13,7212.0
2024-11-18 12:50:00,294.23,294.92,293.98,294.92,9940.0,294.23,294.92,293.98,294.92,9940.0
2024-11-18 13:00:00,294.69,294.78,293.71,294.02,13721.0,294.69,294.78,293.71,294.02,13721.0
2024-11-18 13:10:00,293.91,294.09,293.57,294.09,5407.0,293.91,294.09,293.57,294.09,5407.0
2024-11-18 13:20:00,293.81,294.0,293.6,293.78,4022.0,293.81,294.0,293.6,293.78,4022.0
2024-11-18 13:30:00,293.87,293.87,293.38,293.69,6413.0,293.87,293.87,293.38,293.69,6413.0
2024-11-18 13:40:00,293.66,293.73,292.96,293.09,7393.0,293.66,293.73,292.96,293.09,7393.0
2024-11-18 13:50:00,293.23,294.09,293.11,294.09,8587.0,293.23,294.09,293.11,294.09,8587.0
2024-11-18 14:00:00,294.09,294.1,293.33,293.33,11005.0,294.09,294.1,293.33,293.33,11005.0
2024-11-18 14:10:00,293.36,293.45,292.76,292.9,6086.0,293.36,293.45,292.76,292.9,6086.0
2024-11-18 14:20:00,292.78,292.83,292.38,292.39,5197.0,292.78,292.83,292.38,292.39,5197.0
2024-11-18 14:30:00,292.42,292.94,292.33,292.94,3827.0,292.42,292.94,292.33,292.94,3827.0
2024-11-18 14:40:00,292.86,293.13,292.64,293.1,3608.0,292.86,293.13,292.64,293.1,3608.0
2024-11-18 14:50:00,293.05,293.52,293.05,293.27,7574.0,293.05,293.52,293.05,293.27,7574.0
2024-11-18 15:00:00,293.19,293.19,292.57,292.66,11458.0,293.19,293.19,292.57,292.66,11458.0
2024-11-18 15:10:00,292.69,293.01,292.68,292.98,7481.0,292.69,293.01,292.68,292.98,7481.0
2024-11-18 15:20:00,292.97,293.19,292.84,293.19,8469.0,292.97,293.19,292.84,293.19,8469.0
2024-11-18 15:30:00,293.15,293.34,292.95,293.18,10764.0,293.15,293.34,292.95,293.18,10764.0
2024-11-18 15:40:00,293.18,293.87,293.14,293.62,12678.0,293.18,293.87,293.14,293.62,12678.0
2024-11-18 15:50:00,293.44,294.51,293.08,294.42,74029.0,293.44,294.51,293.08,294.42,74029.0
2024-11-19 09:30:00,291.38,293.42,290.05,293.42,19353.0,291.38,293.42,290.05,293.42,19353.0
2024-11-19 09:40:00,293.37,294.54,292.82,293.11,7432.0,293.37,294.54,292.82,293.11,7432.0
2024-11-19 09:50:00,292.58,293.82,292.32,293.03,9696.0,292.58,293.82,292.32,293.03,9696.0
2024-11-19 10:00:00,292.71,292.71,290.54,291.4,16530.0,292.71,292.71,290.54,291.4,16530.0
2024-11-19 10:10:00,291.4,292.56,291.07,292.56,9194.0,291.4,292.56,291.07,292.56,9194.0
2024-11-19 10:20:00,292.66,293.63,292.03,293.63,11706.0,292.66,293.63,292.03,293.63,11706.0
2024-11-19 10:30:00,293.41,294.11,292.87,293.87,7890.0,293.41,294.11,292.87,293.87,7890.0
2024-11-19 10:40:00,293.86,294.37,293.44,294.37,9859.0,293.86,294.37,293.44,294.37,9859.0
2024-11-19 10:50:00,294.21,294.21,293.59,294.19,7357.0,294.21,294.21,293.59,294.19,7357.0
2024-11-19 11:00:00,294.17,294.3,292.87,293.13,7454.0,294.17,294.3,292.87,293.13,7454.0
2024-11-19 11:10:00,293.18,294.21,292.98,294.04,10960.0,293.18,294.21,292.98,294.04,10960.0
2024-11-19 11:20:00,294.0,294.9,293.8,294.8,12635.0,294.0,294.9,293.8,294.8,12635.0
2024-11-19 11:30:00,294.88,295.28,294.57,294.71,8415.0,294.88,295.28,294.57,294.71,8415.0
2024-11-19 11:40:00,294.89,295.43,294.63,295.43,7029.0,294.89,295.43,294.63,295.43,7029.0
2024-11-19 11:50:00,295.49,296.18,295.08,295.36,9797.0,295.49,296.18,295.08,295.36,9797.0
2024-11-19 12:00:00,295.43,295.67,295.14,295.67,7723.0,295.43,295.67,295.14,295.67,7723.0
2024-11-19 12:10:00,295.67,296.3,295.62,296.23,11924.0,295.67,296.3,295.62,296.23,11924.0
2024-11-19 12:20:00,296.23,296.39,295.55,296.12,8149.0,296.23,296.39,295.55,296.12,8149.0
2024-11-19 12:30:00,296.05,296.64,296.0,296.52,10456.0,296.05,296.64,296.0,296.52,10456.0
2024-11-19 12:40:00,296.55,296.62,296.0,296.07,7618.0,296.55,296.62,296.0,296.07,7618.0
2024-11-19 12:50:00,295.89,296.46,295.89,296.39,6155.0,295.89,296.46,295.89,296.39,6155.0
2024-11-19 13:00:00,296.38,296.39,295.83,296.15,8254.0,296.38,296.39,295.83,296.15,8254.0
2024-11-19 13:10:00,296.3,296.6,296.28,296.6,3367.0,296.3,296.6,296.28,296.6,3367.0
2024-11-19 13:20:00,296.61,297.38,296.61,297.23,9893.0,296.61,297.38,296.61,297.23,9893.0
2024-11-19 13:30:00,297.23,297.29,296.51,297.1,9946.0,297.23,297.29,296.51,297.1,9946.0
2024-11-19 13:40:00,297.1,297.92,296.86,297.92,8978.0,297.1,297.92,296.86,297.92,8978.0
2024-11-19 13:50:00,297.83,298.57,297.8,298.29,8920.0,297.83,298.57,297.8,298.29,8920.0
2024-11-19 14:00:00,298.28,298.55,298.26,298.26,5108.0,298.28,298.55,298.26,298.26,5108.0
2024-11-19 14:10:00,298.36,298.55,297.81,297.91,10478.0,298.36,298.55,297.81,297.91,10478.0
2024-11-19 14:20:00,298.06,298.23,297.77,297.77,6366.0,298.06,298.23,297.77,297.77,6366.0
2024-11-19 14:30:00,297.72,298.14,297.23,297.25,12449.0,297.72,298.14,297.23,297.25,12449.0
2024-11-19 14:40:00,297.25,297.74,297.12,297.67,17761.0,297.25,297.74,297.12,297.67,17761.0
2024-11-19 14:50:00,297.73,298.26,297.68,298.2,22084.0,297.73,298.26,297.68,298.2,22084.0
2024-11-19 15:00:00,298.11,298.31,297.95,298.17,29628.0,298.11,298.31,297.95,298.17,29628.0
2024-11-19 15:10:00,298.17,298.43,297.9,298.43,8202.0,298.17,298.43,297.9,298.43,8202.0
2024-11-19 15:20:00,298.44,298.66,297.82,298.54,12345.0,298.44,298.66,297.82,298.54,12345.0
2024-11-19 15:30:00,298.65,298.85,298.4,298.61,20092.0,298.65,298.85,298.4,298.61,20092.0
2024-11-19 15:40:00,298.61,298.96,298.43,298.81,22485.0,298.61,298.96,298.43,298.81,22485.0
2024-11-19 15:50:00,298.91,300.0,298.89,299.65,135032.0,298.91,300.0,298.89,299.65,135032.0
2024-11-20 09:30:00,299.15,299.15,297.08,297.44,23309.0,299.15,299.15,297.08,297.44,23309.0
2024-11-20 09:40:00,296.86,298.39,296.86,298.18,11071.0,296.86,298.39,296.86,298.18,11071.0
2024-11-20 09:50:00,298.25,298.95,297.18,297.34,14154.0,298.25,298.95,297.18,297.34,14154.0
2024-11-20 10:00:00,297.17,297.66,296.38,296.5,23726.0,297.17,297.66,296.38,296.5,23726.0
2024-11-20 10:10:00,296.53,296.94,296.06,296.57,30188.0,296.53,296.94,296.06,296.57,30188.0
2024-11-20 10:20:00,296.35,298.34,296.24,297.65,15476.0,296.35,298.34,296.24,297.65,15476.0
2024-11-20 10:30:00,297.42,298.58,297.42,298.54,10234.0,297.42,298.58,297.42,298.54,10234.0
2024-11-20 10:40:00,298.55,300.0,298.3,300.0,10291.0,298.55,300.0,298.3,300.0,10291.0
2024-11-20 10:50:00,300.0,300.0,299.11,299.59,13051.0,300.0,300.0,299.11,299.59,13051.0
2024-11-20 11:00:00,299.68,300.19,299.03,299.35,9379.0,299.68,300.19,299.03,299.35,9379.0
2024-11-20 11:10:00,299.37,299.52,298.53,298.81,9288.0,299.37,299.52,298.53,298.81,9288.0
2024-11-20 11:20:00,299.07,299.07,298.58,298.65,11010.0,299.07,299.07,298.58,298.65,11010.0
2024-11-20 11:30:00,298.72,299.11,298.23,299.08,21344.0,298.72,299.11,298.23,299.08,21344.0
2024-11-20 11:40:00,298.97,299.97,298.95,299.93,9541.0,298.97,299.97,298.95,299.93,9541.0
2024-11-20 11:50:00,299.88,301.1,299.83,300.9,9022.0,299.88,301.1,299.83,300.9,9022.0
2024-11-20 12:00:00,300.93,301.25,300.5,300.5,6546.0,300.93,301.25,300.5,300.5,6546.0
2024-11-20 12:10:00,300.65,300.65,299.9,299.9,5939.0,300.65,300.65,299.9,299.9,5939.0
2024-11-20 12:20:00,299.94,300.29,299.36,300.13,8614.0,299.94,300.29,299.36,300.13,8614.0
2024-11-20 12:30:00,300.01,300.59,300.01,300.47,9861.0,300.01,300.59,300.01,300.47,9861.0
2024-11-20 12:40:00,300.48,300.61,299.87,300.12,6110.0,300.48,300.61,299.87,300.12,6110.0
2024-11-20 12:50:00,300.12,300.25,299.24,299.49,9750.0,300.12,300.25,299.24,299.49,9750.0
2024-11-20 13:00:00,299.34,300.0,299.33,299.85,12229.0,299.34,300.0,299.33,299.85,12229.0
2024-11-20 13:10:00,299.93,300.46,299.86,300.22,19463.0,299.93,300.46,299.86,300.22,19463.0
2024-11-20 13:20:00,300.22,301.14,300.0,300.73,27884.0,300.22,301.14,300.0,300.73,27884.0
2024-11-20 13:30:00,300.75,300.75,300.08,300.32,10457.0,300.75,300.75,300.08,300.32,10457.0
2024-11-20 13:40:00,300.32,300.8,300.06,300.71,14614.0,300.32,300.8,300.06,300.71,14614.0
2024-11-20 13:50:00,300.71,300.76,300.43,300.54,10261.0,300.71,300.76,300.43,300.54,10261.0
2024-11-20 14:00:00,300.54,300.76,299.67,299.67,30462.0,300.54,300.76,299.67,299.67,30462.0
2024-11-20 14:10:00,299.81,300.02,299.56,299.82,20329.0,299.81,300.02,299.56,299.82,20329.0
2024-11-20 14:20:00,299.82,300.07,299.58,299.76,13175.0,299.82,300.07,299.58,299.76,13175.0
2024-11-20 14:30:00,299.73,300.31,299.6,300.24,7906.0,299.73,300.31,299.6,300.24,7906.0
2024-11-20 14:40:00,300.26,300.96,300.25,300.89,7297.0,300.26,300.96,300.25,300.89,7297.0
2024-11-20 14:50:00,300.89,302.02,300.89,302.01,13705.0,300.89,302.02,300.89,302.01,13705.0
2024-11-20 15:00:00,301.97,302.23,301.45,302.23,19941.0,301.97,302.23,301.45,302.23,19941.0
2024-11-20 15:10:00,302.23,302.69,302.23,302.48,17194.0,302.23,302.69,302.23,302.48,17194.0
2024-11-20 15:20:00,302.64,303.39,302.53,303.31,18257.0,302.64,303.39,302.53,303.31,18257.0
2024-11-20 15:30:00,303.31,304.85,303.3,304.69,34854.0,303.31,304.85,303.3,304.69,34854.0
2024-11-20 15:40:00,304.79,305.23,304.17,304.22,50487.0,304.79,305.23,304.17,304.22,50487.0
2024-11-20 15:50:00,304.36,304.68,303.46,304.1,154669.0,304.36,304.68,303.46,304.1,154669.0
2024-11-21 09:30:00,306.11,307.65,303.56,303.56,45593.0,306.11,307.65,303.56,303.56,45593.0
2024-11-21 09:40:00,303.63,305.0,302.59,304.75,17450.0,303.63,305.0,302.59,304.75,17450.0
2024-11-21 09:50:00,304.91,305.1,302.84,302.84,8934.0,304.91,305.1,302.84,302.84,8934.0
2024-11-21 10:00:00,302.78,303.28,301.92,301.92,15490.0,302.78,303.28,301.92,301.92,15490.0
2024-11-21 10:10:00,302.27,304.11,302.17,304.11,18940.0,302.27,304.11,302.17,304.11,18940.0
2024-11-21 10:20:00,304.13,304.4,301.03,301.44,14400.0,304.13,304.4,301.03,301.44,14400.0
2024-11-21 10:30:00,301.44,301.95,300.95,301.49,14335.0,301.44,301.95,300.95,301.49,14335.0
2024-11-21 10:40:00,301.49,303.44,301.21,303.24,29789.0,301.49,303.44,301.21,303.24,29789.0
2024-11-21 10:50:00,303.21,304.03,302.89,303.53,10830.0,303.21,304.03,302.89,303.53,10830.0
2024-11-21 11:00:00,303.89,304.52,303.32,303.32,17655.0,303.89,304.52,303.32,303.32,17655.0
2024-11-21 11:10:00,303.24,303.91,302.74,303.1,15094.0,303.24,303.91,302.74,303.1,15094.0
2024-11-21 11:20:00,303.29,305.0,303.29,305.0,10637.0,303.29,305.0,303.29,305.0,10637.0
2024-11-21 11:30:00,305.03,305.27,304.23,305.07,8438.0,305.03,305.27,304.23,305.07,8438.0
2024-11-21 11:40:00,305.06,306.29,304.91,305.17,8253.0,305.06,306.29,304.91,305.17,8253.0
2024-11-21 11:50:00,305.0,305.79,304.99,305.71,5548.0,305.0,305.79,304.99,305.71,5548.0
2024-11-21 12:00:00,305.7,305.91,305.27,305.91,5392.0,305.7,305.91,305.27,305.91,5392.0
2024-11-21 12:10:00,306.04,306.34,305.77,306.3,6085.0,306.04,306.34,305.77,306.3,6085.0
2024-11-21 12:20:00,306.32,308.0,306.28,307.76,16205.0,306.32,308.0,306.28,307.76,16205.0
2024-11-21 12:30:00,307.86,308.0,307.44,307.63,8008.0,307.86,308.0,307.44,307.63,8008.0
2024-11-21 12:40:00,307.4,307.82,307.09,307.36,9131.0,307.4,307.82,307.09,307.36,9131.0
2024-11-21 12:50:00,307.32,307.91,307.04,307.09,6102.0,307.32,307.91,307.04,307.09,6102.0
2024-11-21 13:00:00,307.07,307.88,306.78,307.88,5794.0,307.07,307.88,306.78,307.88,5794.0
2024-11-21 13:10:00,308.0,308.09,307.09,307.12,4785.0,308.0,308.09,307.09,307.12,4785.0
2024-11-21 13:20:00,307.28,308.46,307.27,308.28,10483.0,307.28,308.46,307.27,308.28,10483.0
2024-11-21 13:30:00,308.44,308.44,307.52,307.6,7905.0,308.44,308.44,307.52,307.6,7905.0
2024-11-21 13:40:00,307.75,308.08,307.4,307.4,3316.0,307.75,308.08,307.4,307.4,3316.0
2024-11-21 13:50:00,307.09,307.68,307.09,307.5,5139.0,307.09,307.68,307.09,307.5,5139.0
2024-11-21 14:00:00,307.36,307.58,307.06,307.16,5479.0,307.36,307.58,307.06,307.16,5479.0
2024-11-21 14:10:00,307.29,307.62,307.04,307.04,4597.0,307.29,307.62,307.04,307.04,4597.0
2024-11-21 14:20:00,306.96,307.77,306.96,307.65,6177.0,306.96,307.77,306.96,307.65,6177.0
2024-11-21 14:30:00,307.52,307.78,306.74,307.63,15017.0,307.52,307.78,306.74,307.63,15017.0
2024-11-21 14:40:00,307.48,307.78,306.66,306.68,10905.0,307.48,307.78,306.66,306.68,10905.0
2024-11-21 14:50:00,306.36,306.98,306.21,306.88,15166.0,306.36,306.98,306.21,306.88,15166.0
2024-11-21 15:00:00,306.88,307.21,306.45,306.87,20569.0,306.88,307.21,306.45,306.87,20569.0
2024-11-21 15:10:00,306.86,307.29,306.85,307.29,6464.0,306.86,307.29,306.85,307.29,6464.0
2024-11-21 15:20:00,307.16,307.37,306.89,307.08,8229.0,307.16,307.37,306.89,307.08,8229.0
2024-11-21 15:30:00,307.0,307.1,306.6,306.71,11780.0,307.0,307.1,306.6,306.71,11780.0
2024-11-21 15:40:00,306.72,306.88,306.26,306.63,16208.0,306.72,306.88,306.26,306.63,16208.0
2024-11-21 15:50:00,306.45,306.84,306.14,306.61,65603.0,306.45,306.84,306.14,306.61,65603.0
2024-11-22 09:30:00,308.71,310.63,307.02,310.04,67436.0,308.71,310.63,307.02,310.04,67436.0
2024-11-22 09:40:00,310.12,312.9,310.0,312.03,24889.0,310.12,312.9,310.0,312.03,24889.0
2024-11-22 09:50:00,312.0,312.01,310.46,311.94,14370.0,312.0,312.01,310.46,311.94,14370.0
2024-11-22 10:00:00,311.89,312.0,309.67,309.89,54256.0,311.89,312.0,309.67,309.89,54256.0
2024-11-22 10:10:00,309.9,310.14,308.96,309.49,21381.0,309.9,310.14,308.96,309.49,21381.0
2024-11-22 10:20:00,309.81,310.44,309.38,309.68,14050.0,309.81,310.44,309.38,309.68,14050.0
2024-11-22 10:30:00,309.58,311.0,309.55,311.0,8348.0,309.58,311.0,309.55,311.0,8348.0
2024-11-22 10:40:00,310.92,311.47,310.21,310.5,7537.0,310.92,311.47,310.21,310.5,7537.0
2024-11-22 10:50:00,310.65,311.13,310.03,310.57,30234.0,310.65,311.13,310.03,310.57,30234.0
2024-11-22 11:00:00,310.34,311.03,310.33,310.74,13212.0,310.34,311.03,310.33,310.74,13212.0
2024-11-22 11:10:00,310.72,310.91,310.0,310.13,17161.0,310.72,310.91,310.0,310.13,17161.0
2024-11-22 11:20:00,310.13,310.6,309.46,310.6,9915.0,310.13,310.6,309.46,310.6,9915.0
2024-11-22 11:30:00,310.38,311.03,309.98,310.99,7345.0,310.38,311.03,309.98,310.99,7345.0
2024-11-22 11:40:00,311.0,311.36,310.54,311.28,7978.0,311.0,311.36,310.54,311.28,7978.0
2024-11-22 11:50:00,311.42,312.3,311.38,311.84,10079.0,311.42,312.3,311.38,311.84,10079.0
2024-11-22 12:00:00,311.64,311.99,311.41,311.73,2900.0,311.64,311.99,311.41,311.73,2900.0
2024-11-22 12:10:00,311.69,312.52,311.68,312.16,7365.0,311.69,312.52,311.68,312.16,7365.0
2024-11-22 12:20:00,312.31,312.74,312.04,312.2,9247.0,312.31,312.74,312.04,312.2,9247.0
2024-11-22 12:30:00,312.28,312.38,311.79,311.87,7009.0,312.28,312.38,311.79,311.87,7009.0
2024-11-22 12:40:00,312.01,312.54,311.68,311.69,24448.0,312.01,312.54,311.68,311.69,24448.0
2024-11-22 12:50:00,311.86,312.62,311.75,312.49,7642.0,311.86,312.62,311.75,312.49,7642.0
2024-11-22 13:00:00,312.43,312.68,312.16,312.59,4685.0,312.43,312.68,312.16,312.59,4685.0
2024-11-22 13:10:00,312.74,313.05,312.53,312.78,10272.0,312.74,313.05,312.53,312.78,10272.0
2024-11-22 13:20:00,312.73,313.2,312.48,312.75,14248.0,312.73,313.2,312.48,312.75,14248.0
2024-11-22 13:30:00,312.82,313.18,312.82,312.99,9687.0,312.82,313.18,312.82,312.99,9687.0
2024-11-22 13:40:00,312.94,313.17,312.64,313.15,6978.0,312.94,313.17,312.64,313.15,6978.0
2024-11-22 13:50:00,313.0,313.2,312.59,312.59,9684.0,313.0,313.2,312.59,312.59,9684.0
2024-11-22 14:00:00,312.6,312.69,312.35,312.45,5751.0,312.6,312.69,312.35,312.45,5751.0
2024-11-22 14:10:00,312.5,312.61,311.84,311.99,9741.0,312.5,312.61,311.84,311.99,9741.0
2024-11-22 14:20:00,312.15,312.38,311.94,312.11,5909.0,312.15,312.38,311.94,312.11,5909.0
2024-11-22 14:30:00,312.22,312.64,312.05,312.23,5469.0,312.22,312.64,312.05,312.23,5469.0
2024-11-22 14:40:00,312.13,312.21,311.78,312.17,7004.0,312.13,312.21,311.78,312.17,7004.0
2024-11-22 14:50:00,312.13,312.7,312.11,312.67,7236.0,312.13,312.7,312.11,312.67,7236.0
2024-11-22 15:00:00,312.69,312.8,312.27,312.77,7491.0,312.69,312.8,312.27,312.77,7491.0
2024-11-22 15:10:00,312.66,312.92,312.34,312.78,8832.0,312.66,312.92,312.34,312.78,8832.0
2024-11-22 15:20:00,312.79,312.99,312.4,312.77,11596.0,312.79,312.99,312.4,312.77,11596.0
2024-11-22 15:30:00,312.73,312.99,312.38,312.57,8846.0,312.73,312.99,312.38,312.57,8846.0
2024-11-22 15:40:00,312.54,312.9,312.05,312.78,18626.0,312.54,312.9,312.05,312.78,18626.0
2024-11-22 15:50:00,312.74,313.36,311.75,311.86,119130.0,312.74,313.36,311.75,311.86,119130.0
2024-11-25 09:30:00,314.97,315.3,312.3,312.78,49724.0,314.97,315.3,312.3,312.78,49724.0
2024-11-25 09:40:00,313.13,314.14,312.12,312.15,19159.0,313.13,314.14,312.12,312.15,19159.0
2024-11-25 09:50:00,312.13,312.75,310.5,311.04,21148.0,312.13,312.75,310.5,311.04,21148.0
2024-11-25 10:00:00,310.82,311.17,309.59,310.21,28181.0,310.82,311.17,309.59,310.21,28181.0
2024-11-25 10:10:00,310.1,310.3,309.15,310.13,17395.0,310.1,310.3,309.15,310.13,17395.0
2024-11-25 10:20:00,310.1,311.1,309.93,310.87,17214.0,310.1,311.1,309.93,310.87,17214.0
2024-11-25 10:30:00,310.86,311.9,310.3,311.85,14644.0,310.86,311.9,310.3,311.85,14644.0
2024-11-25 10:40:00,311.71,312.95,311.71,312.95,12955.0,311.71,312.95,311.71,312.95,12955.0
2024-11-25 10:50:00,312.79,312.88,311.63,311.92,12293.0,312.79,312.88,311.63,311.92,12293.0
2024-11-25 11:00:00,311.83,312.86,311.63,312.25,7868.0,311.83,312.86,311.63,312.25,7868.0
2024-11-25 11:10:00,312.15,312.45,311.48,311.95,11436.0,312.15,312.45,311.48,311.95,11436.0
2024-11-25 11:20:00,311.96,312.05,311.35,311.56,12455.0,311.96,312.05,311.35,311.56,12455.0
2024-11-25 11:30:00,311.61,311.84,310.65,311.44,15533.0,311.61,311.84,310.65,311.44,15533.0
2024-11-25 11:40:00,311.44,311.69,310.92,310.92,21877.0,311.44,311.69,310.92,310.92,21877.0
2024-11-25 11:50:00,310.81,311.68,310.69,311.58,12452.0,310.81,311.68,310.69,311.58,12452.0
2024-11-25 12:00:00,311.72,312.06,311.45,311.55,5930.0,311.72,312.06,311.45,311.55,5930.0
2024-11-25 12:10:00,311.71,311.73,310.95,311.52,11949.0,311.71,311.73,310.95,311.52,11949.0
2024-11-25 12:20:00,311.44,311.45,310.63,310.82,4996.0,311.44,311.45,310.63,310.82,4996.0
2024-11-25 12:30:00,310.86,311.11,310.21,310.21,9461.0,310.86,311.11,310.21,310.21,9461.0
2024-11-25 12:40:00,310.28,310.49,309.82,309.82,15476.0,310.28,310.49,309.82,309.82,15476.0
2024-11-25 12:50:00,309.79,310.85,309.74,310.69,11042.0,309.79,310.85,309.74,310.69,11042.0
2024-11-25 13:00:00,310.82,311.18,310.63,311.12,4464.0,310.82,311.18,310.63,311.12,4464.0
2024-11-25 13:10:00,311.16,311.41,311.05,311.05,5605.0,311.16,311.41,311.05,311.05,5605.0
2024-11-25 13:20:00,311.06,311.14,310.19,310.34,9191.0,311.06,311.14,310.19,310.34,9191.0
2024-11-25 13:30:00,310.44,311.11,310.37,310.93,9373.0,310.44,311.11,310.37,310.93,9373.0
2024-11-25 13:40:00,310.96,311.23,310.53,310.8,5804.0,310.96,311.23,310.53,310.8,5804.0
2024-11-25 13:50:00,310.88,310.89,310.34,310.65,9007.0,310.88,310.89,310.34,310.65,9007.0
2024-11-25 14:00:00,310.58,310.81,310.22,310.71,4692.0,310.58,310.81,310.22,310.71,4692.0
2024-11-25 14:10:00,310.76,310.92,310.41,310.5,5618.0,310.76,310.92,310.41,310.5,5618.0
2024-11-25 14:20:00,310.51,310.56,310.09,310.56,7070.0,310.51,310.56,310.09,310.56,7070.0
2024-11-25 14:30:00,310.71,310.85,310.04,310.85,5538.0,310.71,310.85,310.04,310.85,5538.0
2024-11-25 14:40:00,310.88,311.47,310.85,311.1,5625.0,310.88,311.47,310.85,311.1,5625.0
2024-11-25 14:50:00,311.1,311.35,310.9,310.9,13655.0,311.1,311.35,310.9,310.9,13655.0
2024-11-25 15:00:00,311.01,311.06,310.31,310.78,10573.0,311.01,311.06,310.31,310.78,10573.0
2024-11-25 15:10:00,310.72,310.96,310.33,310.96,9862.0,310.72,310.96,310.33,310.96,9862.0
2024-11-25 15:20:00,311.11,311.51,310.93,311.19,8099.0,311.11,311.51,310.93,311.19,8099.0
2024-11-25 15:30:00,311.16,311.53,311.13,311.4,11769.0,311.16,311.53,311.13,311.4,11769.0
2024-11-25 15:40:00,311.4,311.83,311.38,311.55,15200.0,311.4,311.83,311.38,311.55,15200.0
2024-11-25 15:50:00,311.48,313.0,311.13,312.49,86039.0,311.48,313.0,311.13,312.49,86039.0
2024-11-26 09:30:00,314.55,315.01,313.21,314.63,24595.0,314.55,315.01,313.21,314.63,24595.0
2024-11-26 09:40:00,315.0,316.12,314.06,315.98,50596.0,315.0,316.12,314.06,315.98,50596.0
2024-11-26 09:50:00,316.3,316.37,314.13,314.68,16710.0,316.3,316.37,314.13,314.68,16710.0
2024-11-26 10:00:00,314.82,314.82,312.61,313.42,12486.0,314.82,314.82,312.61,313.42,12486.0
2024-11-26 10:10:00,313.41,313.41,311.68,311.84,19644.0,313.41,313.41,311.68,311.84,19644.0
2024-11-26 10:20:00,311.78,313.01,311.71,313.01,23731.0,311.78,313.01,311.71,313.01,23731.0
2024-11-26 10:30:00,312.58,312.8,310.74,311.26,23402.0,312.58,312.8,310.74,311.26,23402.0
2024-11-26 10:40:00,311.13,311.8,310.98,311.41,13523.0,311.13,311.8,310.98,311.41,13523.0
2024-11-26 10:50:00,311.52,311.52,310.58,310.68,6080.0,311.52,311.52,310.58,310.68,6080.0
2024-11-26 11:00:00,310.82,311.59,310.79,310.87,10010.0,310.82,311.59,310.79,310.87,10010.0
2024-11-26 11:10:00,310.79,311.28,310.53,310.99,24045.0,310.79,311.28,310.53,310.99,24045.0
2024-11-26 11:20:00,311.0,312.24,310.91,312.18,12179.0,311.0,312.24,310.91,312.18,12179.0
2024-11-26 11:30:00,312.25,312.45,311.51,312.45,21965.0,312.25,312.45,311.51,312.45,21965.0
2024-11-26 11:40:00,312.44,312.48,311.43,311.61,15000.0,312.44,312.48,311.43,311.61,15000.0
2024-11-26 11:50:00,311.78,312.88,311.78,312.37,8547.0,311.78,312.88,311.78,312.37,8547.0
2024-11-26 12:00:00,312.13,312.16,311.03,311.03,24896.0,312.13,312.16,311.03,311.03,24896.0
2024-11-26 12:10:00,311.06,311.07,310.1,310.4,7699.0,311.06,311.07,310.1,310.4,7699.0
2024-11-26 12:20:00,310.36,310.79,310.36,310.54,3609.0,310.36,310.79,310.36,310.54,3609.0
2024-11-26 12:30:00,310.42,310.77,310.29,310.58,5588.0,310.42,310.77,310.29,310.58,5588.0
2024-11-26 12:40:00,310.54,310.72,310.24,310.43,7096.0,310.54,310.72,310.24,310.43,7096.0
2024-11-26 12:50:00,310.53,311.32,310.43,311.23,5661.0,310.53,311.32,310.43,311.23,5661.0
2024-11-26 13:00:00,311.31,311.46,310.2,310.2,7873.0,311.31,311.46,310.2,310.2,7873.0
2024-11-26 13:10:00,310.1,310.15,309.78,309.88,6922.0,310.1,310.15,309.78,309.88,6922.0
2024-11-26 13:20:00,310.0,310.69,309.87,310.35,3973.0,310.0,310.69,309.87,310.35,3973.0
2024-11-26 13:30:00,310.37,310.59,310.08,310.22,4839.0,310.37,310.59,310.08,310.22,4839.0
2024-11-26 13:40:00,310.06,310.8,310.06,310.8,3030.0,310.06,310.8,310.06,310.8,3030.0
2024-11-26 13:50:00,310.77,311.07,310.71,310.79,6886.0,310.77,311.07,310.71,310.79,6886.0
2024-11-26 14:00:00,310.74,311.15,310.61,310.66,5179.0,310.74,311.15,310.61,310.66,5179.0
2024-11-26 14:10:00,310.43,310.91,310.3,310.3,4924.0,310.43,310.91,310.3,310.3,4924.0
2024-11-26 14:20:00,310.39,310.55,309.84,309.95,4559.0,310.39,310.55,309.84,309.95,4559.0
2024-11-26 14:30:00,309.84,310.46,309.71,310.15,4930.0,309.84,310.46,309.71,310.15,4930.0
2024-11-26 14:40:00,310.32,310.48,309.71,309.72,8614.0,310.32,310.48,309.71,309.72,8614.0
2024-11-26 14:50:00,309.7,309.74,309.42,309.72,5255.0,309.7,309.74,309.42,309.72,5255.0
2024-11-26 15:00:00,309.69,310.0,309.6,309.81,5358.0,309.69,310.0,309.6,309.81,5358.0
2024-11-26 15:10:00,309.89,310.44,309.7,310.24,14000.0,309.89,310.44,309.7,310.24,14000.0
2024-11-26 15:20:00,309.96,310.27,309.77,310.06,4208.0,309.96,310.27,309.77,310.06,4208.0
2024-11-26 15:30:00,310.08,310.08,309.48,309.56,9569.0,310.08,310.08,309.48,309.56,9569.0
2024-11-26 15:40:00,309.57,310.27,309.56,309.81,13045.0,309.57,310.27,309.56,309.81,13045.0
2024-11-26 15:50:00,309.99,310.57,309.88,310.14,55578.0,309.99,310.57,309.88,310.14,55578.0
2024-11-27 09:30:00,308.22,308.26,306.07,307.06,22652.0,308.22,308.26,306.07,307.06,22652.0
2024-11-27 09:40:00,307.13,308.7,306.68,308.36,12726.0,307.13,308.7,306.68,308.36,12726.0
2024-11-27 09:50:00,308.14,308.86,306.82,307.38,9112.0,308.14,308.86,306.82,307.38,9112.0
2024-11-27 10:00:00,307.17,307.36,307.01,307.21,6594.0,307.17,307.36,307.01,307.21,6594.0
2024-11-27 10:10:00,307.08,307.08,305.45,305.75,9945.0,307.08,307.08,305.45,305.75,9945.0
2024-11-27 10:20:00,305.66,305.66,304.13,304.69,14582.0,305.66,305.66,304.13,304.69,14582.0
2024-11-27 10:30:00,304.52,304.67,302.65,302.73,9387.0,304.52,304.67,302.65,302.73,9387.0
2024-11-27 10:40:00,302.71,303.78,302.55,303.37,11339.0,302.71,303.78,302.55,303.37,11339.0
2024-11-27 10:50:00,303.44,303.71,302.92,303.14,12240.0,303.44,303.71,302.92,303.14,12240.0
2024-11-27 11:00:00,303.21,303.79,302.49,303.79,10704.0,303.21,303.79,302.49,303.79,10704.0
2024-11-27 11:10:00,303.87,303.87,303.08,303.78,6415.0,303.87,303.87,303.08,303.78,6415.0
2024-11-27 11:20:00,303.85,304.68,303.84,304.23,3835.0,303.85,304.68,303.84,304.23,3835.0
2024-11-27 11:30:00,304.11,304.44,303.88,304.29,3089.0,304.11,304.44,303.88,304.29,3089.0
2024-11-27 11:40:00,304.46,304.47,303.25,303.25,5341.0,304.46,304.47,303.25,303.25,5341.0
2024-11-27 11:50:00,303.31,303.67,303.22,303.51,3338.0,303.31,303.67,303.22,303.51,3338.0
2024-11-27 12:00:00,303.4,303.74,303.33,303.7,6383.0,303.4,303.74,303.33,303.7,6383.0
2024-11-27 12:10:00,303.69,304.2,303.68,303.95,6332.0,303.69,304.2,303.68,303.95,6332.0
2024-11-27 12:20:00,304.08,304.44,303.95,303.95,4092.0,304.08,304.44,303.95,303.95,4092.0
2024-11-27 12:30:00,303.96,303.97,303.32,303.44,5194.0,303.96,303.97,303.32,303.44,5194.0
2024-11-27 12:40:00,303.43,303.6,303.21,303.56,3568.0,303.43,303.6,303.21,303.56,3568.0
2024-11-27 12:50:00,303.59,303.74,303.17,303.55,5371.0,303.59,303.74,303.17,303.55,5371.0
2024-11-27 13:00:00,303.39,303.68,303.28,303.34,5092.0,303.39,303.68,303.28,303.34,5092.0
2024-11-27 13:10:00,303.32,304.18,303.25,304.18,4637.0,303.32,304.18,303.25,304.18,4637.0
2024-11-27 13:20:00,304.21,304.21,303.7,303.72,5322.0,304.21,304.21,303.7,303.72,5322.0
2024-11-27 13:30:00,303.74,304.5,303.73,304.33,3501.0,303.74,304.5,303.73,304.33,3501.0
2024-11-27 13:40:00,304.42,304.81,304.26,304.81,3943.0,304.42,304.81,304.26,304.81,3943.0
2024-11-27 13:50:00,304.81,305.12,304.6,304.95,3457.0,304.81,305.12,304.6,304.95,3457.0
2024-11-27 14:00:00,304.85,304.86,304.43,304.68,4623.0,304.85,304.86,304.43,304.68,4623.0
2024-11-27 14:10:00,304.73,304.96,304.49,304.65,7372.0,304.73,304.96,304.49,304.65,7372.0
2024-11-27 14:20:00,304.46,305.06,304.46,304.75,3741.0,304.46,305.06,304.46,304.75,3741.0
2024-11-27 14:30:00,304.85,304.91,304.65,304.72,5001.0,304.85,304.91,304.65,304.72,5001.0
2024-11-27 14:40:00,304.77,305.27,304.77,305.21,5032.0,304.77,305.27,304.77,305.21,5032.0
2024-11-27 14:50:00,305.23,305.39,305.09,305.13,3891.0,305.23,305.39,305.09,305.13,3891.0
2024-11-27 15:00:00,305.16,305.61,304.98,305.51,10615.0,305.16,305.61,304.98,305.51,10615.0
2024-11-27 15:10:00,305.5,305.53,304.47,304.47,9016.0,305.5,305.53,304.47,304.47,9016.0
2024-11-27 15:20:00,304.69,304.69,304.14,304.25,3468.0,304.69,304.69,304.14,304.25,3468.0
2024-11-27 15:30:00,304.17,304.53,304.04,304.44,9335.0,304.17,304.53,304.04,304.44,9335.0
2024-11-27 15:40:00,304.34,304.82,303.88,304.82,8976.0,304.34,304.82,303.88,304.82,8976.0
2024-11-27 15:50:00,305.02,305.06,304.39,304.74,51564.0,305.02,305.06,304.39,304.74,51564.0
2024-11-29 09:30:00,304.37,307.76,304.29,305.31,37386.0,304.37,307.76,304.29,305.31,37386.0
2024-11-29 09:40:00,305.31,306.66,304.82,305.49,26782.0,305.31,306.66,304.82,305.49,26782.0
2024-11-29 09:50:00,305.5,307.1,305.5,306.99,31615.0,305.5,307.1,305.5,306.99,31615.0
2024-11-29 10:00:00,306.98,308.39,306.95,308.38,10731.0,306.98,308.39,306.95,308.38,10731.0
2024-11-29 10:10:00,308.44,309.83,308.25,309.83,10429.0,308.44,309.83,308.25,309.83,10429.0
2024-11-29 10:20:00,309.94,310.29,308.44,308.44,11011.0,309.94,310.29,308.44,308.44,11011.0
2024-11-29 10:30:00,308.6,308.96,308.05,308.86,15875.0,308.6,308.96,308.05,308.86,15875.0
2024-11-29 10:40:00,309.07,309.35,308.54,308.73,10161.0,309.07,309.35,308.54,308.73,10161.0
2024-11-29 10:50:00,308.73,308.82,307.76,307.82,11976.0,308.73,308.82,307.76,307.82,11976.0
2024-11-29 11:00:00,307.82,308.38,307.6,308.01,9790.0,307.82,308.38,307.6,308.01,9790.0
2024-11-29 11:10:00,307.94,309.01,307.76,308.33,9298.0,307.94,309.01,307.76,308.33,9298.0
2024-11-29 11:20:00,308.21,308.22,307.35,307.59,15282.0,308.21,308.22,307.35,307.59,15282.0
2024-11-29 11:30:00,307.74,307.87,307.22,307.5,11080.0,307.74,307.87,307.22,307.5,11080.0
2024-11-29 11:40:00,307.42,307.96,307.31,307.96,10857.0,307.42,307.96,307.31,307.96,10857.0
2024-11-29 11:50:00,307.78,308.09,307.65,307.66,11912.0,307.78,308.09,307.65,307.66,11912.0
2024-11-29 12:00:00,307.7,307.7,306.94,307.03,8524.0,307.7,307.7,306.94,307.03,8524.0
2024-11-29 12:10:00,307.13,307.24,306.66,307.15,11131.0,307.13,307.24,306.66,307.15,11131.0
2024-11-29 12:20:00,307.12,307.13,306.45,306.63,10460.0,307.12,307.13,306.45,306.63,10460.0
2024-11-29 12:30:00,306.79,307.28,306.71,306.91,12865.0,306.79,307.28,306.71,306.91,12865.0
2024-11-29 12:40:00,306.98,307.25,306.47,306.63,18228.0,306.98,307.25,306.47,306.63,18228.0
2024-11-29 12:50:00,306.63,308.01,306.61,306.69,82333.0,306.63,308.01,306.61,306.69,82333.0
2024-12-02 09:30:00,306.19,307.98,304.85,307.3,29933.0,306.19,307.98,304.85,307.3,29933.0
2024-12-02 09:40:00,307.3,308.57,305.94,308.24,21727.0,307.3,308.57,305.94,308.24,21727.0
2024-12-02 09:50:00,308.37,309.43,307.49,307.99,20211.0,308.37,309.43,307.49,307.99,20211.0
2024-12-02 10:00:00,308.04,309.02,307.4,308.54,9321.0,308.04,309.02,307.4,308.54,9321.0
2024-12-02 10:10:00,308.5,308.5,307.42,307.66,11317.0,308.5,308.5,307.42,307.66,11317.0
2024-12-02 10:20:00,307.88,307.97,307.51,307.84,6521.0,307.88,307.97,307.51,307.84,6521.0
2024-12-02 10:30:00,307.82,309.18,307.82,308.44,11697.0,307.82,309.18,307.82,308.44,11697.0
2024-12-02 10:40:00,308.44,308.89,307.97,308.35,8830.0,308.44,308.89,307.97,308.35,8830.0
2024-12-02 10:50:00,308.19,308.49,307.92,308.41,7915.0,308.19,308.49,307.92,308.41,7915.0
2024-12-02 11:00:00,308.52,309.6,308.52,309.38,10274.0,308.52,309.6,308.52,309.38,10274.0
2024-12-02 11:10:00,309.5,309.91,309.22,309.67,59185.0,309.5,309.91,309.22,309.67,59185.0
2024-12-02 11:20:00,309.89,310.53,308.95,310.19,44075.0,309.89,310.53,308.95,310.19,44075.0
2024-12-02 11:30:00,310.29,310.49,309.84,310.11,14954.0,310.29,310.49,309.84,310.11,14954.0
2024-12-02 11:40:00,310.28,310.73,309.77,310.08,20580.0,310.28,310.73,309.77,310.08,20580.0
2024-12-02 11:50:00,310.35,310.49,309.69,309.86,8453.0,310.35,310.49,309.69,309.86,8453.0
2024-12-02 12:00:00,309.86,311.63,309.85,311.51,27101.0,309.86,311.63,309.85,311.51,27101.0
2024-12-02 12:10:00,311.56,312.26,311.19,311.19,11142.0,311.56,312.26,311.19,311.19,11142.0
2024-12-02 12:20:00,311.15,311.27,310.32,310.47,7054.0,311.15,311.27,310.32,310.47,7054.0
2024-12-02 12:30:00,310.67,311.25,310.67,311.25,2417.0,310.67,311.25,310.67,311.25,2417.0
2024-12-02 12:40:00,310.97,311.01,310.35,310.41,3971.0,310.97,311.01,310.35,310.41,3971.0
2024-12-02 12:50:00,310.41,310.62,309.91,309.91,6291.0,310.41,310.62,309.91,309.91,6291.0
2024-12-02 13:00:00,309.88,310.04,309.73,309.88,4302.0,309.88,310.04,309.73,309.88,4302.0
2024-12-02 13:10:00,309.88,310.32,309.81,310.23,4493.0,309.88,310.32,309.81,310.23,4493.0
2024-12-02 13:20:00,310.37,310.88,310.36,310.88,12390.0,310.37,310.88,310.36,310.88,12390.0
2024-12-02 13:30:00,310.47,311.01,310.46,310.6,10492.0,310.47,311.01,310.46,310.6,10492.0
2024-12-02 13:40:00,310.74,310.83,310.51,310.83,3403.0,310.74,310.83,310.51,310.83,3403.0
2024-12-02 13:50:00,310.75,310.99,310.48,310.83,5720.0,310.75,310.99,310.48,310.83,5720.0
2024-12-02 14:00:00,310.75,310.99,310.46,310.46,14598.0,310.75,310.99,310.46,310.46,14598.0
2024-12-02 14:10:00,310.46,310.6,310.17,310.48,8642.0,310.46,310.6,310.17,310.48,8642.0
2024-12-02 14:20:00,310.51,310.73,310.29,310.6,8460.0,310.51,310.73,310.29,310.6,8460.0
2024-12-02 14:30:00,310.62,311.45,310.62,311.31,14839.0,310.62,311.45,310.62,311.31,14839.0
2024-12-02 14:40:00,311.29,311.42,310.56,310.56,12892.0,311.29,311.42,310.56,310.56,12892.0
2024-12-02 14:50:00,310.68,310.69,310.3,310.43,2252.0,310.68,310.69,310.3,310.43,2252.0
2024-12-02 15:00:00,310.31,310.41,309.92,310.03,9856.0,310.31,310.41,309.92,310.03,9856.0
2024-12-02 15:10:00,310.03,310.43,310.03,310.31,4207.0,310.03,310.43,310.03,310.31,4207.0
2024-12-02 15:20:00,310.31,310.67,310.31,310.5,5664.0,310.31,310.67,310.31,310.5,5664.0
2024-12-02 15:30:00,310.49,310.64,310.11,310.11,10036.0,310.49,310.64,310.11,310.11,10036.0
2024-12-02 15:40:00,310.2,310.3,309.99,310.2,16364.0,310.2,310.3,309.99,310.2,16364.0
2024-12-02 15:50:00,310.2,311.07,310.06,310.27,102537.0,310.2,311.07,310.06,310.27,102537.0
2024-12-03 09:30:00,306.75,307.97,305.38,307.5,37537.0,306.75,307.97,305.38,307.5,37537.0
2024-12-03 09:40:00,307.97,308.82,307.94,308.47,6923.0,307.97,308.82,307.94,308.47,6923.0
2024-12-03 09:50:00,308.64,309.6,308.52,309.6,6104.0,308.64,309.6,308.52,309.6,6104.0
2024-12-03 10:00:00,309.56,310.18,309.28,309.77,9837.0,309.56,310.18,309.28,309.77,9837.0
2024-12-03 10:10:00,309.87,310.12,308.88,309.99,5525.0,309.87,310.12,308.88,309.99,5525.0
2024-12-03 10:20:00,309.98,310.31,309.4,310.15,6990.0,309.98,310.31,309.4,310.15,6990.0
2024-12-03 10:30:00,309.8,310.13,309.52,309.98,4591.0,309.8,310.13,309.52,309.98,4591.0
2024-12-03 10:40:00,309.82,310.19,309.23,309.67,7264.0,309.82,310.19,309.23,309.67,7264.0
2024-12-03 10:50:00,309.57,310.28,309.43,310.01,8587.0,309.57,310.28,309.43,310.01,8587.0
2024-12-03 11:00:00,310.21,310.41,309.43,309.9,9273.0,310.21,310.41,309.43,309.9,9273.0
2024-12-03 11:10:00,309.7,309.88,308.93,309.49,8246.0,309.7,309.88,308.93,309.49,8246.0
2024-12-03 11:20:00,309.5,310.46,309.22,310.46,12673.0,309.5,310.46,309.22,310.46,12673.0
2024-12-03 11:30:00,310.44,310.64,308.98,308.98,7715.0,310.44,310.64,308.98,308.98,7715.0
2024-12-03 11:40:00,309.0,309.3,308.64,309.21,6731.0,309.0,309.3,308.64,309.21,6731.0
2024-12-03 11:50:00,309.22,309.31,308.71,308.75,7773.0,309.22,309.31,308.71,308.75,7773.0
2024-12-03 12:00:00,308.76,309.1,308.74,308.76,6913.0,308.76,309.1,308.74,308.76,6913.0
2024-12-03 12:10:00,308.69,308.72,308.53,308.64,1600.0,308.69,308.72,308.53,308.64,1600.0
2024-12-03 12:20:00,308.64,308.81,308.04,308.3,23830.0,308.64,308.81,308.04,308.3,23830.0
2024-12-03 12:30:00,308.29,309.06,308.29,308.97,11819.0,308.29,309.06,308.29,308.97,11819.0
2024-12-03 12:40:00,308.97,309.87,308.9,309.85,39938.0,308.97,309.87,308.9,309.85,39938.0
2024-12-03 12:50:00,309.85,310.94,309.85,310.69,20176.0,309.85,310.94,309.85,310.69,20176.0
2024-12-03 13:00:00,310.7,311.53,310.51,311.22,22489.0,310.7,311.53,310.51,311.22,22489.0
2024-12-03 13:10:00,311.29,311.42,311.12,311.24,10155.0,311.29,311.42,311.12,311.24,10155.0
2024-12-03 13:20:00,311.25,311.51,311.12,311.3,21009.0,311.25,311.51,311.12,311.3,21009.0
2024-12-03 13:30:00,311.18,311.69,311.18,311.6,18091.0,311.18,311.69,311.18,311.6,18091.0
2024-12-03 13:40:00,311.55,311.83,311.25,311.83,24278.0,311.55,311.83,311.25,311.83,24278.0
2024-12-03 13:50:00,311.97,312.37,311.87,312.37,9966.0,311.97,312.37,311.87,312.37,9966.0
2024-12-03 14:00:00,312.37,312.59,312.15,312.29,7875.0,312.37,312.59,312.15,312.29,7875.0
2024-12-03 14:10:00,312.29,312.56,312.28,312.56,9121.0,312.29,312.56,312.28,312.56,9121.0
2024-12-03 14:20:00,312.51,313.09,312.28,312.81,33726.0,312.51,313.09,312.28,312.81,33726.0
2024-12-03 14:30:00,312.76,312.94,312.73,312.88,16411.0,312.76,312.94,312.73,312.88,16411.0
2024-12-03 14:40:00,312.77,312.8,312.23,312.5,7430.0,312.77,312.8,312.23,312.5,7430.0
2024-12-03 14:50:00,312.51,312.98,312.37,312.81,5851.0,312.51,312.98,312.37,312.81,5851.0
2024-12-03 15:00:00,312.81,313.09,312.7,312.89,7730.0,312.81,313.09,312.7,312.89,7730.0
2024-12-03 15:10:00,312.83,313.06,312.66,312.88,8736.0,312.83,313.06,312.66,312.88,8736.0
2024-12-03 15:20:00,312.74,314.3,312.74,314.16,35607.0,312.74,314.3,312.74,314.16,35607.0
2024-12-03 15:30:00,314.16,314.16,313.47,313.54,23564.0,314.16,314.16,313.47,313.54,23564.0
2024-12-03 15:40:00,313.54,314.19,313.53,314.13,43639.0,313.54,314.19,313.53,314.13,43639.0
2024-12-03 15:50:00,314.11,314.36,313.19,313.31,97789.0,314.11,314.36,313.19,313.31,97789.0
2024-12-04 09:30:00,317.63,318.72,315.0,317.38,60731.0,317.63,318.72,315.0,317.38,60731.0
2024-12-04 09:40:00,317.55,318.79,317.02,318.53,15636.0,317.55,318.79,317.02,318.53,15636.0
2024-12-04 09:50:00,318.61,319.33,318.27,318.98,22849.0,318.61,319.33,318.27,318.98,22849.0
2024-12-04 10:00:00,318.97,319.44,318.28,319.3,16000.0,318.97,319.44,318.28,319.3,16000.0
2024-12-04 10:10:00,319.47,320.28,319.11,319.33,38449.0,319.47,320.28,319.11,319.33,38449.0
2024-12-04 10:20:00,319.19,320.73,319.16,320.47,17846.0,319.19,320.73,319.16,320.47,17846.0
2024-12-04 10:30:00,320.44,321.25,320.01,321.1,33360.0,320.44,321.25,320.01,321.1,33360.0
2024-12-04 10:40:00,321.13,322.47,320.75,321.07,59765.0,321.13,322.47,320.75,321.07,59765.0
2024-12-04 10:50:00,321.2,322.52,320.88,322.25,11456.0,321.2,322.52,320.88,322.25,11456.0
2024-12-04 11:00:00,322.5,322.99,322.05,322.78,13795.0,322.5,322.99,322.05,322.78,13795.0
2024-12-04 11:10:00,322.97,322.97,321.9,322.34,17973.0,322.97,322.97,321.9,322.34,17973.0
2024-12-04 11:20:00,322.24,322.39,321.69,322.39,31376.0,322.24,322.39,321.69,322.39,31376.0
2024-12-04 11:30:00,322.04,322.75,322.04,322.33,15118.0,322.04,322.75,322.04,322.33,15118.0
2024-12-04 11:40:00,322.35,323.12,322.34,323.11,18984.0,322.35,323.12,322.34,323.11,18984.0
2024-12-04 11:50:00,323.09,323.54,322.68,322.85,21282.0,323.09,323.54,322.68,322.85,21282.0
2024-12-04 12:00:00,322.85,324.16,322.74,324.02,13411.0,322.85,324.16,322.74,324.02,13411.0
2024-12-04 12:10:00,323.96,324.49,323.96,324.45,16538.0,323.96,324.49,323.96,324.45,16538.0
2024-12-04 12:20:00,324.43,325.52,324.02,325.01,47331.0,324.43,325.52,324.02,325.01,47331.0
2024-12-04 12:30:00,325.05,325.33,324.49,325.19,43055.0,325.05,325.33,324.49,325.19,43055.0
2024-12-04 12:40:00,325.27,325.63,324.65,324.88,37099.0,325.27,325.63,324.65,324.88,37099.0
2024-12-04 12:50:00,324.8,325.2,324.72,324.95,23299.0,324.8,325.2,324.72,324.95,23299.0
2024-12-04 13:00:00,325.06,325.61,324.7,325.61,18564.0,325.06,325.61,324.7,325.61,18564.0
2024-12-04 13:10:00,325.61,326.0,325.55,325.68,8432.0,325.61,326.0,325.55,325.68,8432.0
2024-12-04 13:20:00,325.67,325.71,325.1,325.23,15731.0,325.67,325.71,325.1,325.23,15731.0
2024-12-04 13:30:00,325.23,325.39,324.6,324.87,12561.0,325.23,325.39,324.6,324.87,12561.0
2024-12-04 13:40:00,324.87,325.55,324.64,325.3,27640.0,324.87,325.55,324.64,325.3,27640.0
2024-12-04 13:50:00,325.2,325.97,325.18,325.75,13651.0,325.2,325.97,325.18,325.75,13651.0
2024-12-04 14:00:00,325.7,325.86,325.22,325.32,10607.0,325.7,325.86,325.22,325.32,10607.0
2024-12-04 14:10:00,325.34,325.55,324.62,325.07,19736.0,325.34,325.55,324.62,325.07,19736.0
2024-12-04 14:20:00,325.11,325.54,325.0,325.25,9178.0,325.11,325.54,325.0,325.25,9178.0
2024-12-04 14:30:00,325.29,325.89,325.28,325.8,6604.0,325.29,325.89,325.28,325.8,6604.0
2024-12-04 14:40:00,325.72,325.95,325.71,325.88,8952.0,325.72,325.95,325.71,325.88,8952.0
2024-12-04 14:50:00,325.85,326.19,325.34,325.43,14896.0,325.85,326.19,325.34,325.43,14896.0
2024-12-04 15:00:00,325.48,325.5,325.14,325.42,13845.0,325.48,325.5,325.14,325.42,13845.0
2024-12-04 15:10:00,325.56,325.59,325.23,325.4,19025.0,325.56,325.59,325.23,325.4,19025.0
2024-12-04 15:20:00,325.31,325.39,324.87,325.02,14542.0,325.31,325.39,324.87,325.02,14542.0
2024-12-04 15:30:00,324.96,325.47,324.85,325.43,19158.0,324.96,325.47,324.85,325.43,19158.0
2024-12-04 15:40:00,325.37,325.6,325.11,325.37,34976.0,325.37,325.6,325.11,325.37,34976.0
2024-12-04 15:50:00,325.5,325.59,324.52,324.54,120098.0,325.5,325.59,324.52,324.54,120098.0
2024-12-05 09:30:00,318.5,319.15,311.83,313.16,174537.0,318.5,319.15,311.83,313.16,174537.0
2024-12-05 09:40:00,313.68,313.68,310.7,311.07,63203.0,313.68,313.68,310.7,311.07,63203.0
2024-12-05 09:50:00,310.89,312.29,310.15,312.11,103553.0,310.89,312.29,310.15,312.11,103553.0
2024-12-05 10:00:00,311.93,313.2,310.7,311.31,65593.0,311.93,313.2,310.7,311.31,65593.0
2024-12-05 10:10:00,311.31,312.97,311.31,312.5,82961.0,311.31,312.97,311.31,312.5,82961.0
2024-12-05 10:20:00,312.5,313.43,312.35,312.86,36137.0,312.5,313.43,312.35,312.86,36137.0
2024-12-05 10:30:00,312.9,314.59,312.27,312.39,85337.0,312.9,314.59,312.27,312.39,85337.0
2024-12-05 10:40:00,312.27,312.63,311.16,311.65,46932.0,312.27,312.63,311.16,311.65,46932.0
2024-12-05 10:50:00,311.65,311.65,309.21,309.41,26773.0,311.65,311.65,309.21,309.41,26773.0
2024-12-05 11:00:00,309.46,310.01,308.89,309.69,20161.0,309.46,310.01,308.89,309.69,20161.0
2024-12-05 11:10:00,309.68,310.36,308.99,310.07,26508.0,309.68,310.36,308.99,310.07,26508.0
2024-12-05 11:20:00,310.07,310.49,309.61,309.96,11648.0,310.07,310.49,309.61,309.96,11648.0
2024-12-05 11:30:00,309.96,311.83,309.73,311.36,15562.0,309.96,311.83,309.73,311.36,15562.0
2024-12-05 11:40:00,311.35,311.52,310.86,311.19,13395.0,311.35,311.52,310.86,311.19,13395.0
2024-12-05 11:50:00,311.2,311.39,310.45,310.59,19303.0,311.2,311.39,310.45,310.59,19303.0
2024-12-05 12:00:00,310.59,310.59,309.62,309.9,7513.0,310.59,310.59,309.62,309.9,7513.0
2024-12-05 12:10:00,309.9,311.23,309.89,311.14,17357.0,309.9,311.23,309.89,311.14,17357.0
2024-12-05 12:20:00,311.15,311.15,310.21,310.59,12255.0,311.15,311.15,310.21,310.59,12255.0
2024-12-05 12:30:00,310.47,310.47,308.71,308.87,6737.0,310.47,310.47,308.71,308.87,6737.0
2024-12-05 12:40:00,308.94,309.24,308.18,308.47,14194.0,308.94,309.24,308.18,308.47,14194.0
2024-12-05 12:50:00,308.48,309.58,307.45,308.31,31345.0,308.48,309.58,307.45,308.31,31345.0
2024-12-05 13:00:00,308.36,308.36,307.54,307.68,16595.0,308.36,308.36,307.54,307.68,16595.0
2024-12-05 13:10:00,307.68,307.81,306.21,306.59,27838.0,307.68,307.81,306.21,306.59,27838.0
2024-12-05 13:20:00,306.59,306.66,305.32,305.86,24390.0,306.59,306.66,305.32,305.86,24390.0
2024-12-05 13:30:00,305.94,305.94,304.76,305.23,19374.0,305.94,305.94,304.76,305.23,19374.0
2024-12-05 13:40:00,305.2,305.6,304.36,305.18,21098.0,305.2,305.6,304.36,305.18,21098.0
2024-12-05 13:50:00,305.2,305.35,304.9,305.2,17248.0,305.2,305.35,304.9,305.2,17248.0
2024-12-05 14:00:00,305.32,305.33,304.36,305.24,15518.0,305.32,305.33,304.36,305.24,15518.0
2024-12-05 14:10:00,305.32,305.49,304.77,304.78,12426.0,305.32,305.49,304.77,304.78,12426.0
2024-12-05 14:20:00,304.77,305.49,304.69,304.69,15042.0,304.77,305.49,304.69,304.69,15042.0
2024-12-05 14:30:00,304.31,304.37,303.26,303.27,18993.0,304.31,304.37,303.26,303.27,18993.0
2024-12-05 14:40:00,303.27,303.94,302.95,303.23,24119.0,303.27,303.94,302.95,303.23,24119.0
2024-12-05 14:50:00,303.26,304.24,302.64,304.24,17070.0,303.26,304.24,302.64,304.24,17070.0
2024-12-05 15:00:00,304.24,305.65,304.2,305.53,21577.0,304.24,305.65,304.2,305.53,21577.0
2024-12-05 15:10:00,305.4,305.44,304.42,304.5,15927.0,305.4,305.44,304.42,304.5,15927.0
2024-12-05 15:20:00,304.5,305.21,304.3,304.96,20101.0,304.5,305.21,304.3,304.96,20101.0
2024-12-05 15:30:00,304.85,305.27,304.36,304.64,26751.0,304.85,305.27,304.36,304.64,26751.0
2024-12-05 15:40:00,304.64,304.76,303.47,304.03,42752.0,304.64,304.76,303.47,304.03,42752.0
2024-12-05 15:50:00,304.21,304.75,303.1,303.82,171761.0,304.21,304.75,303.1,303.82,171761.0
2024-12-06 09:30:00,305.0,306.96,303.7,305.48,33311.0,305.0,306.96,303.7,305.48,33311.0
2024-12-06 09:40:00,305.48,306.27,304.72,305.53,7133.0,305.48,306.27,304.72,305.53,7133.0
2024-12-06 09:50:00,305.56,306.63,305.38,306.63,10648.0,305.56,306.63,305.38,306.63,10648.0
2024-12-06 10:00:00,306.41,307.45,306.19,307.21,14441.0,306.41,307.45,306.19,307.21,14441.0
2024-12-06 10:10:00,307.39,309.15,307.33,309.15,13370.0,307.39,309.15,307.33,309.15,13370.0
2024-12-06 10:20:00,308.87,309.13,308.15,309.06,11658.0,308.87,309.13,308.15,309.06,11658.0
2024-12-06 10:30:00,309.11,309.57,308.83,309.45,15991.0,309.11,309.57,308.83,309.45,15991.0
2024-12-06 10:40:00,309.53,309.95,308.94,309.13,10756.0,309.53,309.95,308.94,309.13,10756.0
2024-12-06 10:50:00,309.13,309.9,308.71,309.48,12713.0,309.13,309.9,308.71,309.48,12713.0
2024-12-06 11:00:00,309.51,309.72,308.2,308.2,13804.0,309.51,309.72,308.2,308.2,13804.0
2024-12-06 11:10:00,308.08,308.52,307.18,307.25,23271.0,308.08,308.52,307.18,307.25,23271.0
2024-12-06 11:20:00,307.25,308.04,307.0,307.67,11961.0,307.25,308.04,307.0,307.67,11961.0
2024-12-06 11:30:00,307.67,308.26,307.48,308.08,10295.0,307.67,308.26,307.48,308.08,10295.0
2024-12-06 11:40:00,307.99,308.45,307.84,308.0,30025.0,307.99,308.45,307.84,308.0,30025.0
2024-12-06 11:50:00,308.08,308.34,308.04,308.19,10641.0,308.08,308.34,308.04,308.19,10641.0
2024-12-06 12:00:00,308.18,309.3,307.82,309.3,31953.0,308.18,309.3,307.82,309.3,31953.0
2024-12-06 12:10:00,309.16,309.22,308.67,309.21,8554.0,309.16,309.22,308.67,309.21,8554.0
2024-12-06 12:20:00,309.16,309.67,308.89,309.13,6987.0,309.16,309.67,308.89,309.13,6987.0
2024-12-06 12:30:00,309.18,309.37,308.97,309.23,11821.0,309.18,309.37,308.97,309.23,11821.0
2024-12-06 12:40:00,309.23,309.27,308.51,308.52,17684.0,309.23,309.27,308.51,308.52,17684.0
2024-12-06 12:50:00,308.46,309.12,308.36,308.57,8605.0,308.46,309.12,308.36,308.57,8605.0
2024-12-06 13:00:00,308.59,309.44,308.42,309.27,7196.0,308.59,309.44,308.42,309.27,7196.0
2024-12-06 13:10:00,309.27,309.65,308.91,308.99,23253.0,309.27,309.65,308.91,308.99,23253.0
2024-12-06 13:20:00,308.98,309.24,308.88,309.02,14071.0,308.98,309.24,308.88,309.02,14071.0
2024-12-06 13:30:00,308.9,309.05,308.57,308.7,12255.0,308.9,309.05,308.57,308.7,12255.0
2024-12-06 13:40:00,308.42,308.74,307.94,308.21,5950.0,308.42,308.74,307.94,308.21,5950.0
2024-12-06 13:50:00,308.37,308.4,307.82,308.06,9339.0,308.37,308.4,307.82,308.06,9339.0
2024-12-06 14:00:00,308.06,308.17,307.15,307.24,9216.0,308.06,308.17,307.15,307.24,9216.0
2024-12-06 14:10:00,307.15,307.19,306.83,307.04,19025.0,307.15,307.19,306.83,307.04,19025.0
2024-12-06 14:20:00,307.04,307.34,307.0,307.05,31869.0,307.04,307.34,307.0,307.05,31869.0
2024-12-06 14:30:00,307.1,307.88,306.87,307.87,18518.0,307.1,307.88,306.87,307.87,18518.0
2024-12-06 14:40:00,307.72,307.8,307.46,307.76,5982.0,307.72,307.8,307.46,307.76,5982.0
2024-12-06 14:50:00,307.77,307.94,307.53,307.73,6944.0,307.77,307.94,307.53,307.73,6944.0
2024-12-06 15:00:00,307.74,307.98,307.55,307.87,8366.0,307.74,307.98,307.55,307.87,8366.0
2024-12-06 15:10:00,307.98,308.06,307.57,307.66,9839.0,307.98,308.06,307.57,307.66,9839.0
2024-12-06 15:20:00,307.72,308.03,307.41,307.97,15813.0,307.72,308.03,307.41,307.97,15813.0
2024-12-06 15:30:00,307.97,308.23,307.79,308.07,18793.0,307.97,308.23,307.79,308.07,18793.0
2024-12-06 15:40:00,308.07,308.3,307.79,308.1,57627.0,308.07,308.3,307.79,308.1,57627.0
2024-12-06 15:50:00,308.07,308.35,307.25,307.61,175790.0,308.07,308.35,307.25,307.61,175790.0
2024-12-09 09:30:00,310.0,313.01,308.63,312.69,68495.0,310.0,313.01,308.63,312.69,68495.0
2024-12-09 09:40:00,312.25,314.61,311.11,313.81,27082.0,312.25,314.61,311.11,313.81,27082.0
2024-12-09 09:50:00,313.48,314.14,312.23,312.29,27241.0,313.48,314.14,312.23,312.29,27241.0
2024-12-09 10:00:00,312.02,312.48,310.65,311.98,14273.0,312.02,312.48,310.65,311.98,14273.0
2024-12-09 10:10:00,311.98,312.99,311.61,312.66,34285.0,311.98,312.99,311.61,312.66,34285.0
2024-12-09 10:20:00,312.7,313.46,312.7,313.29,6462.0,312.7,313.46,312.7,313.29,6462.0
2024-12-09 10:30:00,313.4,314.35,312.86,314.35,10511.0,313.4,314.35,312.86,314.35,10511.0
2024-12-09 10:40:00,314.31,315.04,314.1,315.0,11184.0,314.31,315.04,314.1,315.0,11184.0
2024-12-09 10:50:00,315.01,315.01,313.61,313.62,8772.0,315.01,315.01,313.61,313.62,8772.0
2024-12-09 11:00:00,313.62,314.24,312.15,312.15,12720.0,313.62,314.24,312.15,312.15,12720.0
2024-12-09 11:10:00,312.14,313.46,311.39,312.08,31259.0,312.14,313.46,311.39,312.08,31259.0
2024-12-09 11:20:00,312.21,313.29,312.21,312.74,14649.0,312.21,313.29,312.21,312.74,14649.0
2024-12-09 11:30:00,312.82,313.42,312.01,312.21,9578.0,312.82,313.42,312.01,312.21,9578.0
2024-12-09 11:40:00,312.21,312.48,311.41,311.74,6728.0,312.21,312.48,311.41,311.74,6728.0
2024-12-09 11:50:00,311.83,312.28,311.0,311.02,12929.0,311.83,312.28,311.0,311.02,12929.0
2024-12-09 12:00:00,310.86,310.93,309.68,309.68,6957.0,310.86,310.93,309.68,309.68,6957.0
2024-12-09 12:10:00,309.69,310.56,309.55,310.27,7745.0,309.69,310.56,309.55,310.27,7745.0
2024-12-09 12:20:00,310.31,310.51,309.91,310.38,9757.0,310.31,310.51,309.91,310.38,9757.0
2024-12-09 12:30:00,310.44,310.59,308.94,308.98,8702.0,310.44,310.59,308.94,308.98,8702.0
2024-12-09 12:40:00,308.97,309.4,308.53,309.29,7084.0,308.97,309.4,308.53,309.29,7084.0
2024-12-09 12:50:00,309.29,310.18,308.96,309.46,17117.0,309.29,310.18,308.96,309.46,17117.0
2024-12-09 13:00:00,309.45,309.93,309.41,309.65,8592.0,309.45,309.93,309.41,309.65,8592.0
2024-12-09 13:10:00,309.74,309.83,308.99,308.99,10790.0,309.74,309.83,308.99,308.99,10790.0
2024-12-09 13:20:00,308.99,309.84,308.93,309.78,14100.0,308.99,309.84,308.93,309.78,14100.0
2024-12-09 13:30:00,309.65,310.54,309.57,310.11,39108.0,309.65,310.54,309.57,310.11,39108.0
2024-12-09 13:40:00,310.2,311.64,310.11,311.2,11315.0,310.2,311.64,310.11,311.2,11315.0
2024-12-09 13:50:00,311.36,311.46,311.05,311.13,4759.0,311.36,311.46,311.05,311.13,4759.0
2024-12-09 14:00:00,311.01,311.02,310.32,310.68,5837.0,311.01,311.02,310.32,310.68,5837.0
2024-12-09 14:10:00,310.59,310.59,310.11,310.26,4826.0,310.59,310.59,310.11,310.26,4826.0
2024-12-09 14:20:00,310.19,310.93,310.02,310.88,5582.0,310.19,310.93,310.02,310.88,5582.0
2024-12-09 14:30:00,310.75,310.86,310.01,310.08,7576.0,310.75,310.86,310.01,310.08,7576.0
2024-12-09 14:40:00,309.86,309.86,309.03,309.12,8928.0,309.86,309.86,309.03,309.12,8928.0
2024-12-09 14:50:00,309.03,309.49,308.91,309.49,19915.0,309.03,309.49,308.91,309.49,19915.0
2024-12-09 15:00:00,309.48,309.5,308.38,308.59,16656.0,309.48,309.5,308.38,308.59,16656.0
2024-12-09 15:10:00,308.6,308.6,307.63,308.29,20967.0,308.6,308.6,307.63,308.29,20967.0
2024-12-09 15:20:00,308.45,308.64,307.97,308.46,15786.0,308.45,308.64,307.97,308.46,15786.0
2024-12-09 15:30:00,308.38,308.61,308.28,308.31,12287.0,308.38,308.61,308.28,308.31,12287.0
2024-12-09 15:40:00,308.33,308.87,308.32,308.85,22309.0,308.33,308.87,308.32,308.85,22309.0
2024-12-09 15:50:00,309.14,310.38,309.07,309.76,62935.0,309.14,310.38,309.07,309.76,62935.0
2024-12-10 09:30:00,310.42,310.55,307.2,307.42,33825.0,310.42,310.55,307.2,307.42,33825.0
2024-12-10 09:40:00,307.28,307.71,305.27,305.51,23638.0,307.28,307.71,305.27,305.51,23638.0
2024-12-10 09:50:00,305.61,305.67,303.03,304.34,24541.0,305.61,305.67,303.03,304.34,24541.0
2024-12-10 10:00:00,304.33,304.64,303.31,303.35,11321.0,304.33,304.64,303.31,303.35,11321.0
2024-12-10 10:10:00,303.12,303.32,300.48,301.36,24038.0,303.12,303.32,300.48,301.36,24038.0
2024-12-10 10:20:00,300.99,301.9,300.93,301.32,10582.0,300.99,301.9,300.93,301.32,10582.0
2024-12-10 10:30:00,301.51,304.26,301.25,303.78,39038.0,301.51,304.26,301.25,303.78,39038.0
2024-12-10 10:40:00,303.86,303.89,302.45,302.82,14085.0,303.86,303.89,302.45,302.82,14085.0
2024-12-10 10:50:00,302.83,303.1,302.36,302.74,5320.0,302.83,303.1,302.36,302.74,5320.0
2024-12-10 11:00:00,302.81,303.22,302.29,302.41,12663.0,302.81,303.22,302.29,302.41,12663.0
2024-12-10 11:10:00,302.53,302.73,302.06,302.51,7380.0,302.53,302.73,302.06,302.51,7380.0
2024-12-10 11:20:00,302.28,302.68,301.31,301.31,8443.0,302.28,302.68,301.31,301.31,8443.0
2024-12-10 11:30:00,301.05,301.46,300.39,300.91,18491.0,301.05,301.46,300.39,300.91,18491.0
2024-12-10 11:40:00,300.85,301.09,300.34,300.82,16326.0,300.85,301.09,300.34,300.82,16326.0
2024-12-10 11:50:00,300.84,301.02,300.37,300.67,12528.0,300.84,301.02,300.37,300.67,12528.0
2024-12-10 12:00:00,300.68,301.2,300.33,301.18,8921.0,300.68,301.2,300.33,301.18,8921.0
2024-12-10 12:10:00,301.31,301.31,300.62,300.81,9972.0,301.31,301.31,300.62,300.81,9972.0
2024-12-10 12:20:00,300.99,301.55,300.5,301.49,10353.0,300.99,301.55,300.5,301.49,10353.0
2024-12-10 12:30:00,301.51,301.98,301.36,301.82,8988.0,301.51,301.98,301.36,301.82,8988.0
2024-12-10 12:40:00,301.98,302.0,301.65,301.78,5433.0,301.98,302.0,301.65,301.78,5433.0
2024-12-10 12:50:00,301.87,302.05,301.71,301.79,10023.0,301.87,302.05,301.71,301.79,10023.0
2024-12-10 13:00:00,301.84,301.95,301.33,301.57,4753.0,301.84,301.95,301.33,301.57,4753.0
2024-12-10 13:10:00,301.47,302.0,301.02,301.76,6793.0,301.47,302.0,301.02,301.76,6793.0
2024-12-10 13:20:00,301.96,302.02,300.98,301.44,9157.0,301.96,302.02,300.98,301.44,9157.0
2024-12-10 13:30:00,301.25,301.66,301.14,301.22,7356.0,301.25,301.66,301.14,301.22,7356.0
2024-12-10 13:40:00,301.11,301.31,300.81,301.24,3863.0,301.11,301.31,300.81,301.24,3863.0
2024-12-10 13:50:00,301.16,301.41,300.87,300.91,6443.0,301.16,301.41,300.87,300.91,6443.0
2024-12-10 14:00:00,300.87,300.96,300.5,300.69,4039.0,300.87,300.96,300.5,300.69,4039.0
2024-12-10 14:10:00,300.51,300.97,300.34,300.91,11957.0,300.51,300.97,300.34,300.91,11957.0
2024-12-10 14:20:00,300.94,301.22,300.47,300.63,8788.0,300.94,301.22,300.47,300.63,8788.0
2024-12-10 14:30:00,300.57,301.08,300.5,300.5,6534.0,300.57,301.08,300.5,300.5,6534.0
2024-12-10 14:40:00,300.61,300.9,300.25,300.52,5475.0,300.61,300.9,300.25,300.52,5475.0
2024-12-10 14:50:00,300.61,301.53,300.61,301.48,9544.0,300.61,301.53,300.61,301.48,9544.0
2024-12-10 15:00:00,301.44,301.44,300.82,301.32,10763.0,301.44,301.44,300.82,301.32,10763.0
2024-12-10 15:10:00,301.22,301.33,300.36,300.96,25967.0,301.22,301.33,300.36,300.96,25967.0
2024-12-10 15:20:00,300.96,301.33,300.53,301.02,21639.0,300.96,301.33,300.53,301.02,21639.0
2024-12-10 15:30:00,300.91,301.38,300.64,301.35,41637.0,300.91,301.38,300.64,301.35,41637.0
2024-12-10 15:40:00,301.28,301.91,300.92,301.54,21433.0,301.28,301.91,300.92,301.54,21433.0
2024-12-10 15:50:00,301.6,302.95,301.47,302.87,82079.0,301.6,302.95,301.47,302.87,82079.0
2024-12-11 09:30:00,307.23,308.85,305.77,307.32,70895.0,307.23,308.85,305.77,307.32,70895.0
2024-12-11 09:40:00,306.7,310.44,306.49,309.82,56607.0,306.7,310.44,306.49,309.82,56607.0
2024-12-11 09:50:00,309.53,310.62,308.71,309.65,47850.0,309.53,310.62,308.71,309.65,47850.0
2024-12-11 10:00:00,309.98,310.9,309.06,310.9,26706.0,309.98,310.9,309.06,310.9,26706.0
2024-12-11 10:10:00,310.68,310.85,308.77,309.74,24674.0,310.68,310.85,308.77,309.74,24674.0
2024-12-11 10:20:00,309.95,309.95,309.09,309.37,16802.0,309.95,309.95,309.09,309.37,16802.0
2024-12-11 10:30:00,309.42,310.3,309.21,310.07,18149.0,309.42,310.3,309.21,310.07,18149.0
2024-12-11 10:40:00,310.16,310.17,308.86,309.13,9683.0,310.16,310.17,308.86,309.13,9683.0
2024-12-11 10:50:00,309.28,309.41,307.66,309.08,23573.0,309.28,309.41,307.66,309.08,23573.0
2024-12-11 11:00:00,309.0,309.17,308.29,308.67,65799.0,309.0,309.17,308.29,308.67,65799.0
2024-12-11 11:10:00,308.67,309.22,308.01,308.63,50624.0,308.67,309.22,308.01,308.63,50624.0
2024-12-11 11:20:00,308.62,308.96,307.84,308.76,23279.0,308.62,308.96,307.84,308.76,23279.0
2024-12-11 11:30:00,308.6,309.0,308.2,308.51,20126.0,308.6,309.0,308.2,308.51,20126.0
2024-12-11 11:40:00,308.51,309.05,308.31,308.54,29118.0,308.51,309.05,308.31,308.54,29118.0
2024-12-11 11:50:00,308.55,309.01,308.2,308.49,25236.0,308.55,309.01,308.2,308.49,25236.0
2024-12-11 12:00:00,308.5,309.05,308.28,308.66,24675.0,308.5,309.05,308.28,308.66,24675.0
2024-12-11 12:10:00,308.5,308.85,308.38,308.69,13916.0,308.5,308.85,308.38,308.69,13916.0
2024-12-11 12:20:00,308.57,309.31,308.57,309.13,13995.0,308.57,309.31,308.57,309.13,13995.0
2024-12-11 12:30:00,309.25,310.16,309.08,309.79,14712.0,309.25,310.16,309.08,309.79,14712.0
2024-12-11 12:40:00,309.79,310.03,308.85,309.32,10599.0,309.79,310.03,308.85,309.32,10599.0
2024-12-11 12:50:00,309.2,309.43,308.97,309.31,11990.0,309.2,309.43,308.97,309.31,11990.0
2024-12-11 13:00:00,309.31,309.41,308.43,308.58,11150.0,309.31,309.41,308.43,308.58,11150.0
2024-12-11 13:10:00,308.36,309.53,308.36,309.53,23535.0,308.36,309.53,308.36,309.53,23535.0
2024-12-11 13:20:00,309.32,309.74,309.25,309.52,14995.0,309.32,309.74,309.25,309.52,14995.0
2024-12-11 13:30:00,309.54,309.96,309.39,309.56,52463.0,309.54,309.96,309.39,309.56,52463.0
2024-12-11 13:40:00,309.56,311.0,309.39,310.96,18516.0,309.56,311.0,309.39,310.96,18516.0
2024-12-11 13:50:00,310.81,311.1,310.19,310.19,12536.0,310.81,311.1,310.19,310.19,12536.0
2024-12-11 14:00:00,310.19,310.29,309.52,309.91,13118.0,310.19,310.29,309.52,309.91,13118.0
2024-12-11 14:10:00,309.91,309.92,309.01,309.25,11003.0,309.91,309.92,309.01,309.25,11003.0
2024-12-11 14:20:00,309.18,310.03,309.18,309.84,13416.0,309.18,310.03,309.18,309.84,13416.0
2024-12-11 14:30:00,309.71,309.86,309.19,309.19,9011.0,309.71,309.86,309.19,309.19,9011.0
2024-12-11 14:40:00,309.31,310.13,309.14,310.13,18189.0,309.31,310.13,309.14,310.13,18189.0
2024-12-11 14:50:00,310.13,310.45,310.07,310.31,15863.0,310.13,310.45,310.07,310.31,15863.0
2024-12-11 15:00:00,310.31,310.86,309.62,310.44,17828.0,310.31,310.86,309.62,310.44,17828.0
2024-12-11 15:10:00,310.38,310.99,310.28,310.52,15936.0,310.38,310.99,310.28,310.52,15936.0
2024-12-11 15:20:00,310.52,310.73,310.27,310.27,23646.0,310.52,310.73,310.27,310.27,23646.0
2024-12-11 15:30:00,310.42,310.99,310.37,310.42,20991.0,310.42,310.99,310.37,310.42,20991.0
2024-12-11 15:40:00,310.42,310.43,309.04,309.21,41007.0,310.42,310.43,309.04,309.21,41007.0
2024-12-11 15:50:00,309.1,309.55,308.67,308.78,89603.0,309.1,309.55,308.67,308.78,89603.0
2024-12-12 09:30:00,308.42,308.86,306.54,307.98,32158.0,308.42,308.86,306.54,307.98,32158.0
2024-12-12 09:40:00,307.88,308.79,306.96,308.73,10187.0,307.88,308.79,306.96,308.73,10187.0
2024-12-12 09:50:00,308.62,309.19,307.79,309.15,12184.0,308.62,309.19,307.79,309.15,12184.0
2024-12-12 10:00:00,309.0,309.26,307.61,308.79,19745.0,309.0,309.26,307.61,308.79,19745.0
2024-12-12 10:10:00,308.58,309.07,307.87,308.94,6576.0,308.58,309.07,307.87,308.94,6576.0
2024-12-12 10:20:00,309.07,309.68,308.65,309.05,13589.0,309.07,309.68,308.65,309.05,13589.0
2024-12-12 10:30:00,309.05,309.33,308.81,309.32,4915.0,309.05,309.33,308.81,309.32,4915.0
2024-12-12 10:40:00,309.38,309.54,308.86,309.48,7592.0,309.38,309.54,308.86,309.48,7592.0
2024-12-12 10:50:00,309.53,309.57,308.89,309.48,7359.0,309.53,309.57,308.89,309.48,7359.0
2024-12-12 11:00:00,309.48,310.29,309.17,310.05,4794.0,309.48,310.29,309.17,310.05,4794.0
2024-12-12 11:10:00,309.89,309.89,309.24,309.72,4811.0,309.89,309.89,309.24,309.72,4811.0
2024-12-12 11:20:00,309.55,309.94,309.11,309.22,4505.0,309.55,309.94,309.11,309.22,4505.0
2024-12-12 11:30:00,309.39,309.39,308.63,308.66,10671.0,309.39,309.39,308.63,308.66,10671.0
2024-12-12 11:40:00,308.61,308.61,307.25,307.51,8584.0,308.61,308.61,307.25,307.51,8584.0
2024-12-12 11:50:00,307.34,307.51,306.96,307.02,9296.0,307.34,307.51,306.96,307.02,9296.0
2024-12-12 12:00:00,306.92,307.98,306.92,307.89,6615.0,306.92,307.98,306.92,307.89,6615.0
2024-12-12 12:10:00,307.8,308.47,307.66,308.23,7695.0,307.8,308.47,307.66,308.23,7695.0
2024-12-12 12:20:00,308.27,308.27,307.77,308.0,4239.0,308.27,308.27,307.77,308.0,4239.0
2024-12-12 12:30:00,308.17,308.34,307.72,308.27,3515.0,308.17,308.34,307.72,308.27,3515.0
2024-12-12 12:40:00,308.13,308.41,307.87,308.12,3206.0,308.13,308.41,307.87,308.12,3206.0
2024-12-12 12:50:00,308.24,309.24,308.23,308.95,5604.0,308.24,309.24,308.23,308.95,5604.0
2024-12-12 13:00:00,309.22,309.3,309.02,309.12,3545.0,309.22,309.3,309.02,309.12,3545.0
2024-12-12 13:10:00,309.21,309.39,308.95,309.39,3879.0,309.21,309.39,308.95,309.39,3879.0
2024-12-12 13:20:00,309.35,309.77,309.15,309.31,4849.0,309.35,309.77,309.15,309.31,4849.0
2024-12-12 13:30:00,309.17,309.3,308.96,309.3,2676.0,309.17,309.3,308.96,309.3,2676.0
2024-12-12 13:40:00,309.23,309.79,308.65,309.41,12388.0,309.23,309.79,308.65,309.41,12388.0
2024-12-12 13:50:00,309.7,309.7,309.08,309.08,8924.0,309.7,309.7,309.08,309.08,8924.0
2024-12-12 14:00:00,309.0,309.65,309.0,309.65,2442.0,309.0,309.65,309.0,309.65,2442.0
2024-12-12 14:10:00,309.65,309.75,309.0,309.16,5896.0,309.65,309.75,309.0,309.16,5896.0
2024-12-12 14:20:00,309.02,309.16,308.25,308.43,3770.0,309.02,309.16,308.25,308.43,3770.0
2024-12-12 14:30:00,308.79,309.34,308.54,309.33,5870.0,308.79,309.34,308.54,309.33,5870.0
2024-12-12 14:40:00,309.12,309.16,308.69,308.7,3857.0,309.12,309.16,308.69,308.7,3857.0
2024-12-12 14:50:00,308.82,308.93,308.45,308.6,2908.0,308.82,308.93,308.45,308.6,2908.0
2024-12-12 15:00:00,308.75,309.29,308.68,309.22,4301.0,308.75,309.29,308.68,309.22,4301.0
2024-12-12 15:10:00,309.16,309.25,308.95,309.11,3426.0,309.16,309.25,308.95,309.11,3426.0
2024-12-12 15:20:00,309.07,309.15,308.08,308.18,8130.0,309.07,309.15,308.08,308.18,8130.0
2024-12-12 15:30:00,308.26,309.05,308.26,308.89,7205.0,308.26,309.05,308.26,308.89,7205.0
2024-12-12 15:40:00,308.77,309.75,308.75,309.7,13937.0,308.77,309.75,308.75,309.7,13937.0
2024-12-12 15:50:00,309.71,309.77,308.07,308.22,50895.0,309.71,309.77,308.07,308.22,50895.0
2024-12-13 09:30:00,305.78,306.78,304.02,306.75,63487.0,305.78,306.78,304.02,306.75,63487.0
2024-12-13 09:40:00,306.48,308.17,306.0,307.82,20861.0,306.48,308.17,306.0,307.82,20861.0
2024-12-13 09:50:00,308.17,308.17,307.05,307.22,23273.0,308.17,308.17,307.05,307.22,23273.0
2024-12-13 10:00:00,307.42,307.62,305.67,305.97,18569.0,307.42,307.62,305.67,305.97,18569.0
2024-12-13 10:10:00,306.19,306.45,305.06,305.19,12261.0,306.19,306.45,305.06,305.19,12261.0
2024-12-13 10:20:00,305.19,305.98,304.76,304.91,16730.0,305.19,305.98,304.76,304.91,16730.0
2024-12-13 10:30:00,304.94,305.05,304.32,304.42,23112.0,304.94,305.05,304.32,304.42,23112.0
2024-12-13 10:40:00,304.42,304.42,303.01,303.88,19885.0,304.42,304.42,303.01,303.88,19885.0
2024-12-13 10:50:00,303.88,303.95,301.92,302.03,7679.0,303.88,303.95,301.92,302.03,7679.0
2024-12-13 11:00:00,302.05,302.48,301.65,302.19,9392.0,302.05,302.48,301.65,302.19,9392.0
2024-12-13 11:10:00,302.24,303.29,302.19,303.19,7354.0,302.24,303.29,302.19,303.19,7354.0
2024-12-13 11:20:00,303.08,303.13,302.13,302.22,12589.0,303.08,303.13,302.13,302.22,12589.0
2024-12-13 11:30:00,302.22,303.25,302.22,302.88,10915.0,302.22,303.25,302.22,302.88,10915.0
2024-12-13 11:40:00,302.74,303.22,302.46,302.46,16191.0,302.74,303.22,302.46,302.46,16191.0
2024-12-13 11:50:00,302.46,302.69,302.08,302.57,14101.0,302.46,302.69,302.08,302.57,14101.0
2024-12-13 12:00:00,302.65,303.15,302.51,303.07,5487.0,302.65,303.15,302.51,303.07,5487.0
2024-12-13 12:10:00,303.19,303.55,302.79,303.13,6285.0,303.19,303.55,302.79,303.13,6285.0
2024-12-13 12:20:00,303.06,303.07,302.27,302.3,5127.0,303.06,303.07,302.27,302.3,5127.0
2024-12-13 12:30:00,302.27,302.41,301.93,302.32,7722.0,302.27,302.41,301.93,302.32,7722.0
2024-12-13 12:40:00,302.31,302.59,302.23,302.5,4250.0,302.31,302.59,302.23,302.5,4250.0
2024-12-13 12:50:00,302.49,303.19,302.49,303.09,6077.0,302.49,303.19,302.49,303.09,6077.0
2024-12-13 13:00:00,303.16,303.75,303.15,303.75,3857.0,303.16,303.75,303.15,303.75,3857.0
2024-12-13 13:10:00,303.77,303.97,303.39,303.94,7051.0,303.77,303.97,303.39,303.94,7051.0
2024-12-13 13:20:00,303.94,303.96,303.24,303.64,5915.0,303.94,303.96,303.24,303.64,5915.0
2024-12-13 13:30:00,303.55,303.83,303.22,303.82,11544.0,303.55,303.83,303.22,303.82,11544.0
2024-12-13 13:40:00,303.88,304.84,303.8,304.59,9113.0,303.88,304.84,303.8,304.59,9113.0
2024-12-13 13:50:00,304.49,304.9,304.49,304.8,7322.0,304.49,304.9,304.49,304.8,7322.0
2024-12-13 14:00:00,304.63,304.78,304.38,304.66,6461.0,304.63,304.78,304.38,304.66,6461.0
2024-12-13 14:10:00,304.57,304.77,304.53,304.77,4516.0,304.57,304.77,304.53,304.77,4516.0
2024-12-13 14:20:00,304.83,305.69,304.82,305.58,7838.0,304.83,305.69,304.82,305.58,7838.0
2024-12-13 14:30:00,305.79,306.19,305.3,305.84,14600.0,305.79,306.19,305.3,305.84,14600.0
2024-12-13 14:40:00,305.81,306.34,305.72,306.33,12404.0,305.81,306.34,305.72,306.33,12404.0
2024-12-13 14:50:00,306.23,306.24,305.87,305.99,5962.0,306.23,306.24,305.87,305.99,5962.0
2024-12-13 15:00:00,305.99,306.09,305.83,305.88,7023.0,305.99,306.09,305.83,305.88,7023.0
2024-12-13 15:10:00,305.88,306.08,305.54,305.57,14299.0,305.88,306.08,305.54,305.57,14299.0
2024-12-13 15:20:00,305.66,306.13,305.54,306.13,6331.0,305.66,306.13,305.54,306.13,6331.0
2024-12-13 15:30:00,306.08,306.7,306.01,306.52,10979.0,306.08,306.7,306.01,306.52,10979.0
2024-12-13 15:40:00,306.38,306.92,306.38,306.52,10043.0,306.38,306.92,306.38,306.52,10043.0
2024-12-13 15:50:00,306.5,307.26,306.26,306.66,72535.0,306.5,307.26,306.26,306.66,72535.0
2024-12-16 09:30:00,309.49,309.78,306.49,309.7,71281.0,309.49,309.78,306.49,309.7,71281.0
2024-12-16 09:40:00,310.0,311.13,309.7,311.06,13721.0,310.0,311.13,309.7,311.06,13721.0
2024-12-16 09:50:00,311.18,313.31,310.76,313.0,26298.0,311.18,313.31,310.76,313.0,26298.0
2024-12-16 10:00:00,313.26,316.05,313.23,314.94,35110.0,313.26,316.05,313.23,314.94,35110.0
2024-12-16 10:10:00,315.33,316.22,313.86,314.32,30571.0,315.33,316.22,313.86,314.32,30571.0
2024-12-16 10:20:00,314.32,315.91,313.81,315.91,33141.0,314.32,315.91,313.81,315.91,33141.0
2024-12-16 10:30:00,315.78,317.25,315.5,316.96,19682.0,315.78,317.25,315.5,316.96,19682.0
2024-12-16 10:40:00,316.94,317.12,315.97,315.97,50283.0,316.94,317.12,315.97,315.97,50283.0
2024-12-16 10:50:00,315.97,316.17,315.16,315.47,17980.0,315.97,316.17,315.16,315.47,17980.0
2024-12-16 11:00:00,315.49,315.5,314.85,315.16,32579.0,315.49,315.5,314.85,315.16,32579.0
2024-12-16 11:10:00,315.17,316.33,315.01,315.77,20309.0,315.17,316.33,315.01,315.77,20309.0
2024-12-16 11:20:00,315.65,315.97,314.72,315.24,11517.0,315.65,315.97,314.72,315.24,11517.0
2024-12-16 11:30:00,315.47,315.82,314.44,315.18,16917.0,315.47,315.82,314.44,315.18,16917.0
2024-12-16 11:40:00,315.18,315.34,314.79,315.17,6305.0,315.18,315.34,314.79,315.17,6305.0
2024-12-16 11:50:00,315.17,315.17,314.15,314.47,11171.0,315.17,315.17,314.15,314.47,11171.0
2024-12-16 12:00:00,314.39,314.84,314.08,314.67,6953.0,314.39,314.84,314.08,314.67,6953.0
2024-12-16 12:10:00,314.92,315.14,314.72,314.77,8236.0,314.92,315.14,314.72,314.77,8236.0
2024-12-16 12:20:00,314.82,315.1,314.81,314.94,9958.0,314.82,315.1,314.81,314.94,9958.0
2024-12-16 12:30:00,315.09,315.17,314.6,314.6,13833.0,315.09,315.17,314.6,314.6,13833.0
2024-12-16 12:40:00,314.6,315.02,314.22,314.75,9283.0,314.6,315.02,314.22,314.75,9283.0
2024-12-16 12:50:00,314.48,314.77,314.24,314.6,6749.0,314.48,314.77,314.24,314.6,6749.0
2024-12-16 13:00:00,314.7,315.66,314.7,315.66,11435.0,314.7,315.66,314.7,315.66,11435.0
2024-12-16 13:10:00,315.61,316.24,315.61,316.06,7814.0,315.61,316.24,315.61,316.06,7814.0
2024-12-16 13:20:00,316.06,316.29,315.7,315.85,5661.0,316.06,316.29,315.7,315.85,5661.0
2024-12-16 13:30:00,315.88,315.88,315.12,315.23,6362.0,315.88,315.88,315.12,315.23,6362.0
2024-12-16 13:40:00,315.25,315.58,315.25,315.47,4281.0,315.25,315.58,315.25,315.47,4281.0
2024-12-16 13:50:00,315.46,315.76,315.31,315.4,6327.0,315.46,315.76,315.31,315.4,6327.0
2024-12-16 14:00:00,315.38,315.39,313.95,313.96,5888.0,315.38,315.39,313.95,313.96,5888.0
2024-12-16 14:10:00,314.07,314.69,314.05,314.62,9062.0,314.07,314.69,314.05,314.62,9062.0
2024-12-16 14:20:00,314.6,314.87,314.34,314.86,7422.0,314.6,314.87,314.34,314.86,7422.0
2024-12-16 14:30:00,314.75,315.21,314.59,315.17,9838.0,314.75,315.21,314.59,315.17,9838.0
2024-12-16 14:40:00,315.05,315.25,314.5,314.59,17910.0,315.05,315.25,314.5,314.59,17910.0
2024-12-16 14:50:00,314.44,314.8,314.27,314.3,9283.0,314.44,314.8,314.27,314.3,9283.0
2024-12-16 15:00:00,314.41,314.71,314.25,314.49,12203.0,314.41,314.71,314.25,314.49,12203.0
2024-12-16 15:10:00,314.49,314.49,313.89,313.91,14714.0,314.49,314.49,313.89,313.91,14714.0
2024-12-16 15:20:00,313.86,313.86,313.37,313.64,17083.0,313.86,313.86,313.37,313.64,17083.0
2024-12-16 15:30:00,313.7,314.57,313.62,314.43,17519.0,313.7,314.57,313.62,314.43,17519.0
2024-12-16 15:40:00,314.43,314.8,314.37,314.6,28853.0,314.43,314.8,314.37,314.6,28853.0
2024-12-16 15:50:00,314.58,314.58,313.39,313.59,118361.0,314.58,314.58,313.39,313.59,118361.0
2024-12-17 09:30:00,312.88,314.12,310.35,313.57,37961.0,312.88,314.12,310.35,313.57,37961.0
2024-12-17 09:40:00,312.72,313.83,311.46,312.44,23329.0,312.72,313.83,311.46,312.44,23329.0
2024-12-17 09:50:00,312.48,313.56,311.47,313.08,20222.0,312.48,313.56,311.47,313.08,20222.0
2024-12-17 10:00:00,312.92,313.36,310.9,312.27,18811.0,312.92,313.36,310.9,312.27,18811.0
2024-12-17 10:10:00,312.27,312.96,311.82,312.0,11490.0,312.27,312.96,311.82,312.0,11490.0
2024-12-17 10:20:00,312.02,312.02,310.94,311.38,7732.0,312.02,312.02,310.94,311.38,7732.0
2024-12-17 10:30:00,311.5,312.04,311.14,311.88,10781.0,311.5,312.04,311.14,311.88,10781.0
2024-12-17 10:40:00,312.07,312.07,311.16,311.36,5790.0,312.07,312.07,311.16,311.36,5790.0
2024-12-17 10:50:00,311.2,312.69,310.94,312.69,9902.0,311.2,312.69,310.94,312.69,9902.0
2024-12-17 11:00:00,312.93,314.15,312.21,313.96,8905.0,312.93,314.15,312.21,313.96,8905.0
2024-12-17 11:10:00,313.98,314.72,313.82,314.4,10095.0,313.98,314.72,313.82,314.4,10095.0
2024-12-17 11:20:00,314.4,314.82,313.89,314.23,16653.0,314.4,314.82,313.89,314.23,16653.0
2024-12-17 11:30:00,314.43,315.23,314.2,315.16,9189.0,314.43,315.23,314.2,315.16,9189.0
2024-12-17 11:40:00,315.21,315.73,314.94,315.15,7239.0,315.21,315.73,314.94,315.15,7239.0
2024-12-17 11:50:00,315.18,315.33,314.56,314.63,7626.0,315.18,315.33,314.56,314.63,7626.0
2024-12-17 12:00:00,314.62,314.7,313.6,313.8,7621.0,314.62,314.7,313.6,313.8,7621.0
2024-12-17 12:10:00,313.67,313.92,313.38,313.55,7115.0,313.67,313.92,313.38,313.55,7115.0
2024-12-17 12:20:00,313.34,313.63,312.93,313.32,23282.0,313.34,313.63,312.93,313.32,23282.0
2024-12-17 12:30:00,313.12,313.86,313.12,313.67,8703.0,313.12,313.86,313.12,313.67,8703.0
2024-12-17 12:40:00,313.46,314.15,313.41,313.74,5569.0,313.46,314.15,313.41,313.74,5569.0
2024-12-17 12:50:00,313.58,313.58,312.47,312.87,6951.0,313.58,313.58,312.47,312.87,6951.0
2024-12-17 13:00:00,312.98,313.28,312.56,312.81,7485.0,312.98,313.28,312.56,312.81,7485.0
2024-12-17 13:10:00,312.81,313.31,312.77,312.79,8544.0,312.81,313.31,312.77,312.79,8544.0
2024-12-17 13:20:00,312.68,312.86,311.97,311.97,10579.0,312.68,312.86,311.97,311.97,10579.0
2024-12-17 13:30:00,311.91,312.28,311.9,312.13,8092.0,311.91,312.28,311.9,312.13,8092.0
2024-12-17 13:40:00,312.18,312.41,311.89,311.89,12239.0,312.18,312.41,311.89,311.89,12239.0
2024-12-17 13:50:00,311.98,312.74,311.96,312.54,18088.0,311.98,312.74,311.96,312.54,18088.0
2024-12-17 14:00:00,312.55,312.63,311.78,312.02,16567.0,312.55,312.63,311.78,312.02,16567.0
2024-12-17 14:10:00,312.11,312.34,312.11,312.2,9895.0,312.11,312.34,312.11,312.2,9895.0
2024-12-17 14:20:00,312.22,312.42,311.96,311.96,9803.0,312.22,312.42,311.96,311.96,9803.0
2024-12-17 14:30:00,312.03,312.16,311.76,311.96,14510.0,312.03,312.16,311.76,311.96,14510.0
2024-12-17 14:40:00,311.9,312.04,311.52,311.85,19657.0,311.9,312.04,311.52,311.85,19657.0
2024-12-17 14:50:00,311.73,312.13,311.53,311.97,6883.0,311.73,312.13,311.53,311.97,6883.0
2024-12-17 15:00:00,311.94,312.24,311.46,311.82,8444.0,311.94,312.24,311.46,311.82,8444.0
2024-12-17 15:10:00,311.86,312.03,311.69,311.78,8089.0,311.86,312.03,311.69,311.78,8089.0
2024-12-17 15:20:00,311.77,311.77,311.1,311.52,10237.0,311.77,311.77,311.1,311.52,10237.0
2024-12-17 15:30:00,311.48,312.07,311.3,312.07,17023.0,311.48,312.07,311.3,312.07,17023.0
2024-12-17 15:40:00,312.17,312.34,311.85,312.16,14407.0,312.17,312.34,311.85,312.16,14407.0
2024-12-17 15:50:00,312.03,312.28,311.28,311.44,54385.0,312.03,312.28,311.28,311.44,54385.0
2024-12-18 09:30:00,309.03,310.05,306.31,307.01,66089.0,309.03,310.05,306.31,307.01,66089.0
2024-12-18 09:40:00,306.78,309.48,306.55,309.04,18669.0,306.78,309.48,306.55,309.04,18669.0
2024-12-18 09:50:00,309.08,309.38,308.66,308.8,10439.0,309.08,309.38,308.66,308.8,10439.0
2024-12-18 10:00:00,308.93,310.24,308.08,309.59,11936.0,308.93,310.24,308.08,309.59,11936.0
2024-12-18 10:10:00,309.72,310.51,309.58,310.15,9670.0,309.72,310.51,309.58,310.15,9670.0
2024-12-18 10:20:00,310.14,310.72,309.52,309.52,7547.0,310.14,310.72,309.52,309.52,7547.0
2024-12-18 10:30:00,309.81,311.29,309.57,311.29,17711.0,309.81,311.29,309.57,311.29,17711.0
2024-12-18 10:40:00,311.29,312.95,311.29,312.56,17588.0,311.29,312.95,311.29,312.56,17588.0
2024-12-18 10:50:00,312.53,312.65,311.75,311.75,22243.0,312.53,312.65,311.75,311.75,22243.0
2024-12-18 11:00:00,311.73,312.99,311.73,312.99,9175.0,311.73,312.99,311.73,312.99,9175.0
2024-12-18 11:10:00,312.99,313.51,311.82,311.83,7899.0,312.99,313.51,311.82,311.83,7899.0
2024-12-18 11:20:00,311.77,313.77,311.46,313.56,9498.0,311.77,313.77,311.46,313.56,9498.0
2024-12-18 11:30:00,313.63,313.99,313.38,313.44,12882.0,313.63,313.99,313.38,313.44,12882.0
2024-12-18 11:40:00,313.47,313.47,312.22,312.42,15117.0,313.47,313.47,312.22,312.42,15117.0
2024-12-18 11:50:00,312.36,312.98,312.36,312.95,7099.0,312.36,312.98,312.36,312.95,7099.0
2024-12-18 12:00:00,312.87,313.08,312.45,312.53,22776.0,312.87,313.08,312.45,312.53,22776.0
2024-12-18 12:10:00,312.53,312.61,312.01,312.54,13339.0,312.53,312.61,312.01,312.54,13339.0
2024-12-18 12:20:00,312.55,312.8,312.31,312.33,16568.0,312.55,312.8,312.31,312.33,16568.0
2024-12-18 12:30:00,312.08,312.56,311.83,312.31,11210.0,312.08,312.56,311.83,312.31,11210.0
2024-12-18 12:40:00,312.4,312.94,312.32,312.94,3983.0,312.4,312.94,312.32,312.94,3983.0
2024-12-18 12:50:00,313.09,313.38,312.79,313.05,6957.0,313.09,313.38,312.79,313.05,6957.0
2024-12-18 13:00:00,313.08,313.69,313.04,313.4,4301.0,313.08,313.69,313.04,313.4,4301.0
2024-12-18 13:10:00,313.41,313.47,313.02,313.2,4553.0,313.41,313.47,313.02,313.2,4553.0
2024-12-18 13:20:00,313.33,313.52,313.18,313.19,3220.0,313.33,313.52,313.18,313.19,3220.0
2024-12-18 13:30:00,313.18,313.44,312.89,312.89,4142.0,313.18,313.44,312.89,312.89,4142.0
2024-12-18 13:40:00,312.82,312.82,312.31,312.55,21320.0,312.82,312.82,312.31,312.55,21320.0
2024-12-18 13:50:00,312.56,312.98,312.23,312.79,4586.0,312.56,312.98,312.23,312.79,4586.0
2024-12-18 14:00:00,312.53,312.83,309.27,309.49,21381.0,312.53,312.83,309.27,309.49,21381.0
2024-12-18 14:10:00,309.66,310.21,309.39,309.86,6937.0,309.66,310.21,309.39,309.86,6937.0
2024-12-18 14:20:00,309.9,309.95,308.64,308.64,6828.0,309.9,309.95,308.64,308.64,6828.0
2024-12-18 14:30:00,308.56,309.84,307.91,308.86,5755.0,308.56,309.84,307.91,308.86,5755.0
2024-12-18 14:40:00,309.05,309.32,307.57,308.36,8660.0,309.05,309.32,307.57,308.36,8660.0
2024-12-18 14:50:00,308.24,308.67,306.78,306.99,6197.0,308.24,308.67,306.78,306.99,6197.0
2024-12-18 15:00:00,306.79,307.24,305.37,306.22,13110.0,306.79,307.24,305.37,306.22,13110.0
2024-12-18 15:10:00,306.01,306.03,304.39,304.99,10241.0,306.01,306.03,304.39,304.99,10241.0
2024-12-18 15:20:00,305.29,306.32,303.14,303.5,27226.0,305.29,306.32,303.14,303.5,27226.0
2024-12-18 15:30:00,303.87,304.53,301.86,301.86,32952.0,303.87,304.53,301.86,301.86,32952.0
2024-12-18 15:40:00,301.58,301.94,299.43,301.94,36401.0,301.58,301.94,299.43,301.94,36401.0
2024-12-18 15:50:00,301.76,303.57,300.9,301.25,133361.0,301.76,303.57,300.9,301.25,133361.0
2024-12-19 09:30:00,304.67,306.81,302.67,303.25,42109.0,304.67,306.81,302.67,303.25,42109.0
2024-12-19 09:40:00,303.36,304.68,302.5,303.06,13134.0,303.36,304.68,302.5,303.06,13134.0
2024-12-19 09:50:00,303.37,303.86,302.42,302.65,19172.0,303.37,303.86,302.42,302.65,19172.0
2024-12-19 10:00:00,302.92,302.96,301.65,302.66,21350.0,302.92,302.96,301.65,302.66,21350.0
2024-12-19 10:10:00,302.66,304.58,302.48,304.27,15202.0,302.66,304.58,302.48,304.27,15202.0
2024-12-19 10:20:00,304.37,304.52,301.85,302.18,23097.0,304.37,304.52,301.85,302.18,23097.0
2024-12-19 10:30:00,302.21,302.51,301.54,301.72,14698.0,302.21,302.51,301.54,301.72,14698.0
2024-12-19 10:40:00,301.8,302.54,301.14,301.9,20294.0,301.8,302.54,301.14,301.9,20294.0
2024-12-19 10:50:00,301.71,302.31,301.28,301.9,14892.0,301.71,302.31,301.28,301.9,14892.0
2024-12-19 11:00:00,302.01,302.1,299.87,300.02,14344.0,302.01,302.1,299.87,300.02,14344.0
2024-12-19 11:10:00,300.19,301.06,300.01,300.85,14944.0,300.19,301.06,300.01,300.85,14944.0
2024-12-19 11:20:00,300.93,302.84,300.93,302.07,12164.0,300.93,302.84,300.93,302.07,12164.0
2024-12-19 11:30:00,301.98,302.86,301.83,302.57,9025.0,301.98,302.86,301.83,302.57,9025.0
2024-12-19 11:40:00,302.75,303.89,302.52,303.28,18938.0,302.75,303.89,302.52,303.28,18938.0
2024-12-19 11:50:00,303.25,303.51,302.71,302.71,6872.0,303.25,303.51,302.71,302.71,6872.0
2024-12-19 12:00:00,302.75,302.77,302.05,302.25,8252.0,302.75,302.77,302.05,302.25,8252.0
2024-12-19 12:10:00,302.09,302.1,301.45,301.45,5543.0,302.09,302.1,301.45,301.45,5543.0
2024-12-19 12:20:00,301.45,301.98,301.3,301.51,7046.0,301.45,301.98,301.3,301.51,7046.0
2024-12-19 12:30:00,301.69,302.2,301.42,301.69,7832.0,301.69,302.2,301.42,301.69,7832.0
2024-12-19 12:40:00,301.69,301.84,301.02,301.08,7590.0,301.69,301.84,301.02,301.08,7590.0
2024-12-19 12:50:00,301.06,302.0,300.7,301.68,13666.0,301.06,302.0,300.7,301.68,13666.0
2024-12-19 13:00:00,301.53,301.71,300.89,301.65,6534.0,301.53,301.71,300.89,301.65,6534.0
2024-12-19 13:10:00,301.56,301.81,301.36,301.81,6458.0,301.56,301.81,301.36,301.81,6458.0
2024-12-19 13:20:00,301.85,302.41,301.59,302.25,6734.0,301.85,302.41,301.59,302.25,6734.0
2024-12-19 13:30:00,302.26,302.26,301.39,301.94,9739.0,302.26,302.26,301.39,301.94,9739.0
2024-12-19 13:40:00,301.91,302.2,301.78,302.17,6751.0,301.91,302.2,301.78,302.17,6751.0
2024-12-19 13:50:00,302.06,303.01,301.99,302.93,5992.0,302.06,303.01,301.99,302.93,5992.0
2024-12-19 14:00:00,302.94,302.94,302.1,302.12,6957.0,302.94,302.94,302.1,302.12,6957.0
2024-12-19 14:10:00,302.19,302.2,301.36,301.56,7275.0,302.19,302.2,301.36,301.56,7275.0
2024-12-19 14:20:00,301.4,301.75,301.34,301.58,9058.0,301.4,301.75,301.34,301.58,9058.0
2024-12-19 14:30:00,301.58,301.61,301.01,301.05,9084.0,301.58,301.61,301.01,301.05,9084.0
2024-12-19 14:40:00,301.23,301.4,300.97,301.36,9274.0,301.23,301.4,300.97,301.36,9274.0
2024-12-19 14:50:00,301.36,301.67,301.07,301.32,9568.0,301.36,301.67,301.07,301.32,9568.0
2024-12-19 15:00:00,301.3,301.38,300.51,300.68,14665.0,301.3,301.38,300.51,300.68,14665.0
2024-12-19 15:10:00,300.74,301.14,300.3,301.14,9091.0,300.74,301.14,300.3,301.14,9091.0
2024-12-19 15:20:00,301.13,301.84,300.86,301.37,14921.0,301.13,301.84,300.86,301.37,14921.0
2024-12-19 15:30:00,301.43,301.95,300.54,301.71,20100.0,301.43,301.95,300.54,301.71,20100.0
2024-12-19 15:40:00,301.57,301.91,300.86,300.86,16872.0,301.57,301.91,300.86,300.86,16872.0
2024-12-19 15:50:00,300.84,300.84,299.77,299.78,83940.0,300.84,300.84,299.77,299.78,83940.0
2024-12-20 09:30:00,296.71,299.35,296.0,299.04,320337.0,296.71,299.35,296.0,299.04,320337.0
2024-12-20 09:40:00,299.18,299.82,297.2,297.29,15189.0,299.18,299.82,297.2,297.29,15189.0
2024-12-20 09:50:00,296.96,297.23,295.98,295.98,18499.0,296.96,297.23,295.98,295.98,18499.0
2024-12-20 10:00:00,296.51,298.12,296.5,297.06,11851.0,296.51,298.12,296.5,297.06,11851.0
2024-12-20 10:10:00,297.0,298.6,297.0,297.95,12535.0,297.0,298.6,297.0,297.95,12535.0
2024-12-20 10:20:00,297.88,300.04,297.85,300.04,5896.0,297.88,300.04,297.85,300.04,5896.0
2024-12-20 10:30:00,300.35,301.51,300.28,300.87,12571.0,300.35,301.51,300.28,300.87,12571.0
2024-12-20 10:40:00,300.73,301.08,300.27,300.53,12743.0,300.73,301.08,300.27,300.53,12743.0
2024-12-20 10:50:00,300.87,301.36,300.76,301.02,4072.0,300.87,301.36,300.76,301.02,4072.0
2024-12-20 11:00:00,300.81,302.13,300.81,301.77,4190.0,300.81,302.13,300.81,301.77,4190.0
2024-12-20 11:10:00,301.71,303.19,301.49,302.98,6515.0,301.71,303.19,301.49,302.98,6515.0
2024-12-20 11:20:00,303.05,303.6,303.04,303.45,18091.0,303.05,303.6,303.04,303.45,18091.0
2024-12-20 11:30:00,303.57,305.46,303.16,305.46,5057.0,303.57,305.46,303.16,305.46,5057.0
2024-12-20 11:40:00,305.48,305.56,304.8,305.48,6118.0,305.48,305.56,304.8,305.48,6118.0
2024-12-20 11:50:00,305.61,306.04,304.85,305.36,8376.0,305.61,306.04,304.85,305.36,8376.0
2024-12-20 12:00:00,305.23,305.73,304.97,304.98,11843.0,305.23,305.73,304.97,304.98,11843.0
2024-12-20 12:10:00,305.16,305.71,305.08,305.61,3780.0,305.16,305.71,305.08,305.61,3780.0
2024-12-20 12:20:00,305.61,306.5,305.24,306.37,8493.0,305.61,306.5,305.24,306.37,8493.0
2024-12-20 12:30:00,306.36,306.36,305.2,305.6,8147.0,306.36,306.36,305.2,305.6,8147.0
2024-12-20 12:40:00,305.6,306.22,305.59,305.8,5838.0,305.6,306.22,305.59,305.8,5838.0
2024-12-20 12:50:00,305.8,305.83,305.42,305.49,4166.0,305.8,305.83,305.42,305.49,4166.0
2024-12-20 13:00:00,305.4,305.67,304.99,304.99,4424.0,305.4,305.67,304.99,304.99,4424.0
2024-12-20 13:10:00,305.0,305.01,304.0,304.47,8282.0,305.0,305.01,304.0,304.47,8282.0
2024-12-20 13:20:00,304.55,304.68,303.18,303.19,6430.0,304.55,304.68,303.18,303.19,6430.0
2024-12-20 13:30:00,303.13,303.81,303.13,303.36,3817.0,303.13,303.81,303.13,303.36,3817.0
2024-12-20 13:40:00,303.29,303.43,302.83,302.84,2700.0,303.29,303.43,302.83,302.84,2700.0
2024-12-20 13:50:00,302.81,303.5,302.7,302.95,3854.0,302.81,303.5,302.7,302.95,3854.0
2024-12-20 14:00:00,302.98,303.43,302.78,303.43,5618.0,302.98,303.43,302.78,303.43,5618.0
2024-12-20 14:10:00,303.43,303.5,302.75,302.75,8481.0,303.43,303.5,302.75,302.75,8481.0
2024-12-20 14:20:00,302.75,303.19,302.55,303.19,6322.0,302.75,303.19,302.55,303.19,6322.0
2024-12-20 14:30:00,303.71,303.82,303.64,303.69,3348.0,303.71,303.82,303.64,303.69,3348.0
2024-12-20 14:40:00,303.69,303.92,303.33,303.33,7504.0,303.69,303.92,303.33,303.33,7504.0
2024-12-20 14:50:00,303.27,303.54,303.23,303.25,2900.0,303.27,303.54,303.23,303.25,2900.0
2024-12-20 15:00:00,303.21,303.62,303.02,303.62,8575.0,303.21,303.62,303.02,303.62,8575.0
2024-12-20 15:10:00,303.54,304.02,303.31,303.45,5615.0,303.54,304.02,303.31,303.45,5615.0
2024-12-20 15:20:00,303.53,303.73,303.3,303.3,4739.0,303.53,303.73,303.3,303.3,4739.0
2024-12-20 15:30:00,303.26,303.33,302.17,303.03,29745.0,303.26,303.33,302.17,303.03,29745.0
2024-12-20 15:40:00,303.1,303.71,302.75,303.18,13829.0,303.1,303.71,302.75,303.18,13829.0
2024-12-20 15:50:00,303.05,303.05,301.22,301.68,159157.0,303.05,303.05,301.22,301.68,159157.0
2024-12-23 09:30:00,302.17,303.96,299.84,302.4,35045.0,302.17,303.96,299.84,302.4,35045.0
2024-12-23 09:40:00,302.08,303.45,301.72,302.27,17947.0,302.08,303.45,301.72,302.27,17947.0
2024-12-23 09:50:00,301.95,303.28,301.23,302.77,16961.0,301.95,303.28,301.23,302.77,16961.0
2024-12-23 10:00:00,303.02,303.67,301.02,301.02,8486.0,303.02,303.67,301.02,301.02,8486.0
2024-12-23 10:10:00,301.15,302.47,300.66,301.69,8059.0,301.15,302.47,300.66,301.69,8059.0
2024-12-23 10:20:00,301.97,302.46,301.38,301.79,6149.0,301.97,302.46,301.38,301.79,6149.0
2024-12-23 10:30:00,301.63,303.04,301.5,303.04,5848.0,301.63,303.04,301.5,303.04,5848.0
2024-12-23 10:40:00,303.04,303.06,301.88,301.99,5017.0,303.04,303.06,301.88,301.99,5017.0
2024-12-23 10:50:00,301.85,301.86,300.97,301.07,4458.0,301.85,301.86,300.97,301.07,4458.0
2024-12-23 11:00:00,301.29,301.7,301.2,301.42,3319.0,301.29,301.7,301.2,301.42,3319.0
2024-12-23 11:10:00,301.31,301.8,300.97,301.64,7559.0,301.31,301.8,300.97,301.64,7559.0
2024-12-23 11:20:00,301.6,301.63,301.32,301.46,4287.0,301.6,301.63,301.32,301.46,4287.0
2024-12-23 11:30:00,301.46,301.79,300.84,301.51,4799.0,301.46,301.79,300.84,301.51,4799.0
2024-12-23 11:40:00,301.43,302.38,301.43,302.01,4323.0,301.43,302.38,301.43,302.01,4323.0
2024-12-23 11:50:00,301.98,302.45,301.58,301.86,7833.0,301.98,302.45,301.58,301.86,7833.0
2024-12-23 12:00:00,302.0,302.7,301.99,302.34,3511.0,302.0,302.7,301.99,302.34,3511.0
2024-12-23 12:10:00,302.38,302.53,301.73,302.12,4320.0,302.38,302.53,301.73,302.12,4320.0
2024-12-23 12:20:00,302.19,302.65,301.88,302.58,7888.0,302.19,302.65,301.88,302.58,7888.0
2024-12-23 12:30:00,302.46,303.2,302.45,302.88,11167.0,302.46,303.2,302.45,302.88,11167.0
2024-12-23 12:40:00,302.82,303.31,302.81,303.19,8939.0,302.82,303.31,302.81,303.19,8939.0
2024-12-23 12:50:00,303.19,303.2,302.64,302.67,8400.0,303.19,303.2,302.64,302.67,8400.0
2024-12-23 13:00:00,302.53,303.29,302.5,303.13,6429.0,302.53,303.29,302.5,303.13,6429.0
2024-12-23 13:10:00,303.36,303.49,302.82,303.18,6060.0,303.36,303.49,302.82,303.18,6060.0
2024-12-23 13:20:00,303.06,303.26,302.86,303.26,5191.0,303.06,303.26,302.86,303.26,5191.0
2024-12-23 13:30:00,303.19,303.68,302.89,303.68,6425.0,303.19,303.68,302.89,303.68,6425.0
2024-12-23 13:40:00,303.72,303.75,303.39,303.59,6051.0,303.72,303.75,303.39,303.59,6051.0
2024-12-23 13:50:00,303.38,303.87,303.21,303.87,4644.0,303.38,303.87,303.21,303.87,4644.0
2024-12-23 14:00:00,303.8,304.05,303.67,304.05,5758.0,303.8,304.05,303.67,304.05,5758.0
2024-12-23 14:10:00,304.03,304.38,304.01,304.23,6814.0,304.03,304.38,304.01,304.23,6814.0
2024-12-23 14:20:00,304.2,304.29,303.57,303.75,6582.0,304.2,304.29,303.57,303.75,6582.0
2024-12-23 14:30:00,303.85,304.0,303.18,303.18,6508.0,303.85,304.0,303.18,303.18,6508.0
2024-12-23 14:40:00,303.31,303.74,303.31,303.51,4577.0,303.31,303.74,303.31,303.51,4577.0
2024-12-23 14:50:00,303.51,303.51,302.95,303.1,9104.0,303.51,303.51,302.95,303.1,9104.0
2024-12-23 15:00:00,303.1,303.1,302.47,302.61,10951.0,303.1,303.1,302.47,302.61,10951.0
2024-12-23 15:10:00,302.7,303.36,302.56,302.79,10812.0,302.7,303.36,302.56,302.79,10812.0
2024-12-23 15:20:00,302.79,303.26,302.38,303.21,24561.0,302.79,303.26,302.38,303.21,24561.0
2024-12-23 15:30:00,303.16,303.77,302.97,303.56,9150.0,303.16,303.77,302.97,303.56,9150.0
2024-12-23 15:40:00,303.56,303.77,303.13,303.54,19208.0,303.56,303.77,303.13,303.54,19208.0
2024-12-23 15:50:00,303.54,304.77,303.54,304.4,95170.0,303.54,304.77,303.54,304.4,95170.0
2024-12-24 09:30:00,304.6,305.33,303.14,304.34,16779.0,304.6,305.33,303.14,304.34,16779.0
2024-12-24 09:40:00,304.35,305.43,304.32,304.4,8188.0,304.35,305.43,304.32,304.4,8188.0
2024-12-24 09:50:00,304.73,305.57,304.39,305.4,5605.0,304.73,305.57,304.39,305.4,5605.0
2024-12-24 10:00:00,305.87,306.79,305.58,306.58,24475.0,305.87,306.79,305.58,306.58,24475.0
2024-12-24 10:10:00,306.92,306.93,306.02,306.47,10474.0,306.92,306.93,306.02,306.47,10474.0
2024-12-24 10:20:00,306.46,306.46,305.86,306.16,8218.0,306.46,306.46,305.86,306.16,8218.0
2024-12-24 10:30:00,306.01,306.69,306.01,306.25,11448.0,306.01,306.69,306.01,306.25,11448.0
2024-12-24 10:40:00,306.48,307.42,306.0,307.05,15314.0,306.48,307.42,306.0,307.05,15314.0
2024-12-24 10:50:00,306.71,307.78,305.99,307.31,30639.0,306.71,307.78,305.99,307.31,30639.0
2024-12-24 11:00:00,307.31,307.62,306.53,307.58,29322.0,307.31,307.62,306.53,307.58,29322.0
2024-12-24 11:10:00,307.45,307.65,306.98,307.62,11182.0,307.45,307.65,306.98,307.62,11182.0
2024-12-24 11:20:00,307.63,307.63,307.29,307.38,4165.0,307.63,307.63,307.29,307.38,4165.0
2024-12-24 11:30:00,307.35,307.7,307.3,307.63,5011.0,307.35,307.7,307.3,307.63,5011.0
2024-12-24 11:40:00,307.47,308.05,307.46,308.05,5105.0,307.47,308.05,307.46,308.05,5105.0
2024-12-24 11:50:00,307.62,307.75,306.99,307.28,13811.0,307.62,307.75,306.99,307.28,13811.0
2024-12-24 12:00:00,307.25,307.3,306.93,307.07,3651.0,307.25,307.3,306.93,307.07,3651.0
2024-12-24 12:10:00,307.07,307.62,307.04,307.04,4214.0,307.07,307.62,307.04,307.04,4214.0
2024-12-24 12:20:00,307.17,307.7,307.06,307.62,6339.0,307.17,307.7,307.06,307.62,6339.0
2024-12-24 12:30:00,307.61,307.65,306.99,307.42,8624.0,307.61,307.65,306.99,307.42,8624.0
2024-12-24 12:40:00,307.32,307.52,306.95,307.34,6453.0,307.32,307.52,306.95,307.34,6453.0
2024-12-24 12:50:00,307.5,308.93,307.43,308.65,27160.0,307.5,308.93,307.43,308.65,27160.0
2024-12-26 09:30:00,305.57,308.22,305.47,307.41,13604.0,305.57,308.22,305.47,307.41,13604.0
2024-12-26 09:40:00,307.68,308.19,307.22,307.76,8876.0,307.68,308.19,307.22,307.76,8876.0
2024-12-26 09:50:00,307.76,307.76,306.24,306.54,5166.0,307.76,307.76,306.24,306.54,5166.0
2024-12-26 10:00:00,307.05,307.38,306.48,306.85,7142.0,307.05,307.38,306.48,306.85,7142.0
2024-12-26 10:10:00,307.05,307.41,306.88,307.24,2855.0,307.05,307.41,306.88,307.24,2855.0
2024-12-26 10:20:00,307.29,307.58,306.8,307.31,20113.0,307.29,307.58,306.8,307.31,20113.0
2024-12-26 10:30:00,307.45,307.76,307.08,307.13,4708.0,307.45,307.76,307.08,307.13,4708.0
2024-12-26 10:40:00,307.13,307.13,306.74,306.96,1426.0,307.13,307.13,306.74,306.96,1426.0
2024-12-26 10:50:00,306.99,307.6,306.66,307.6,8027.0,306.99,307.6,306.66,307.6,8027.0
2024-12-26 11:00:00,307.41,307.76,307.31,307.73,27365.0,307.41,307.76,307.31,307.73,27365.0
2024-12-26 11:10:00,307.74,308.35,307.73,307.92,4395.0,307.74,308.35,307.73,307.92,4395.0
2024-12-26 11:20:00,308.16,308.22,307.49,307.66,3561.0,308.16,308.22,307.49,307.66,3561.0
2024-12-26 11:30:00,308.0,308.49,308.0,308.49,5406.0,308.0,308.49,308.0,308.49,5406.0
2024-12-26 11:40:00,308.5,308.75,308.39,308.66,6045.0,308.5,308.75,308.39,308.66,6045.0
2024-12-26 11:50:00,308.49,309.0,308.49,308.71,6251.0,308.49,309.0,308.49,308.71,6251.0
2024-12-26 12:00:00,308.92,309.5,308.87,309.46,18495.0,308.92,309.5,308.87,309.46,18495.0
2024-12-26 12:10:00,309.56,310.01,309.43,309.74,12907.0,309.56,310.01,309.43,309.74,12907.0
2024-12-26 12:20:00,309.55,309.58,308.82,309.13,7513.0,309.55,309.58,308.82,309.13,7513.0
2024-12-26 12:30:00,309.04,309.38,309.04,309.3,3738.0,309.04,309.38,309.04,309.3,3738.0
2024-12-26 12:40:00,309.31,309.49,308.81,308.81,5668.0,309.31,309.49,308.81,308.81,5668.0
2024-12-26 12:50:00,309.05,309.53,308.69,308.86,6410.0,309.05,309.53,308.69,308.86,6410.0
2024-12-26 13:00:00,308.77,309.13,308.77,309.09,775.0,308.77,309.13,308.77,309.09,775.0
2024-12-26 13:10:00,308.93,309.79,308.93,309.52,4225.0,308.93,309.79,308.93,309.52,4225.0
2024-12-26 13:20:00,309.73,310.24,309.24,309.32,11971.0,309.73,310.24,309.24,309.32,11971.0
2024-12-26 13:30:00,309.0,309.36,308.98,309.33,1473.0,309.0,309.36,308.98,309.33,1473.0
2024-12-26 13:40:00,309.07,309.18,308.7,309.03,1623.0,309.07,309.18,308.7,309.03,1623.0
2024-12-26 13:50:00,308.95,309.15,308.95,309.07,1200.0,308.95,309.15,308.95,309.07,1200.0
2024-12-26 14:00:00,308.94,309.21,308.85,309.01,1753.0,308.94,309.21,308.85,309.01,1753.0
2024-12-26 14:10:00,309.13,309.3,308.82,308.98,1306.0,309.13,309.3,308.82,308.98,1306.0
2024-12-26 14:20:00,309.03,309.24,309.0,309.02,1759.0,309.03,309.24,309.0,309.02,1759.0
2024-12-26 14:30:00,309.18,309.45,309.01,309.45,3062.0,309.18,309.45,309.01,309.45,3062.0
2024-12-26 14:40:00,309.49,309.65,309.43,309.49,2000.0,309.49,309.65,309.43,309.49,2000.0
2024-12-26 14:50:00,309.53,309.92,309.52,309.92,2402.0,309.53,309.92,309.52,309.92,2402.0
2024-12-26 15:00:00,309.78,310.04,309.78,309.95,2208.0,309.78,310.04,309.78,309.95,2208.0
2024-12-26 15:10:00,309.87,309.97,309.41,309.45,3255.0,309.87,309.97,309.41,309.45,3255.0
2024-12-26 15:20:00,309.61,309.99,309.6,309.78,3608.0,309.61,309.99,309.6,309.78,3608.0
2024-12-26 15:30:00,309.75,309.95,309.68,309.73,5111.0,309.75,309.95,309.68,309.73,5111.0
2024-12-26 15:40:00,309.61,310.06,309.56,309.81,9966.0,309.61,310.06,309.56,309.81,9966.0
2024-12-26 15:50:00,309.66,309.81,308.35,308.71,62613.0,309.66,309.81,308.35,308.71,62613.0
2024-12-27 09:30:00,303.67,306.78,303.67,305.64,23811.0,303.67,306.78,303.67,305.64,23811.0
2024-12-27 09:40:00,305.6,306.39,304.78,306.05,7606.0,305.6,306.39,304.78,306.05,7606.0
2024-12-27 09:50:00,305.69,306.0,305.27,305.32,10137.0,305.69,306.0,305.27,305.32,10137.0
2024-12-27 10:00:00,305.26,305.27,302.86,303.62,17535.0,305.26,305.27,302.86,303.62,17535.0
2024-12-27 10:10:00,303.62,303.62,302.07,302.65,15481.0,303.62,303.62,302.07,302.65,15481.0
2024-12-27 10:20:00,302.55,303.54,302.38,302.58,16360.0,302.55,303.54,302.38,302.58,16360.0
2024-12-27 10:30:00,302.23,302.25,301.48,301.85,29683.0,302.23,302.25,301.48,301.85,29683.0
2024-12-27 10:40:00,302.09,302.77,301.61,302.48,18185.0,302.09,302.77,301.61,302.48,18185.0
2024-12-27 10:50:00,302.33,303.03,302.33,302.68,17043.0,302.33,303.03,302.33,302.68,17043.0
2024-12-27 11:00:00,302.66,302.77,301.76,302.25,18106.0,302.66,302.77,301.76,302.25,18106.0
2024-12-27 11:10:00,301.95,302.21,301.82,302.06,2770.0,301.95,302.21,301.82,302.06,2770.0
2024-12-27 11:20:00,302.05,303.01,301.72,303.0,6207.0,302.05,303.01,301.72,303.0,6207.0
2024-12-27 11:30:00,303.0,303.26,302.69,302.71,2871.0,303.0,303.26,302.69,302.71,2871.0
2024-12-27 11:40:00,302.83,302.89,301.77,301.86,8152.0,302.83,302.89,301.77,301.86,8152.0
2024-12-27 11:50:00,301.64,301.88,300.95,301.56,6240.0,301.64,301.88,300.95,301.56,6240.0
2024-12-27 12:00:00,301.9,301.98,301.43,301.98,3600.0,301.9,301.98,301.43,301.98,3600.0
2024-12-27 12:10:00,301.98,302.14,301.4,301.48,4080.0,301.98,302.14,301.4,301.48,4080.0
2024-12-27 12:20:00,301.19,301.96,301.16,301.67,3817.0,301.19,301.96,301.16,301.67,3817.0
2024-12-27 12:30:00,301.94,302.22,301.28,301.49,3267.0,301.94,302.22,301.28,301.49,3267.0
2024-12-27 12:40:00,301.43,302.06,301.43,301.83,3627.0,301.43,302.06,301.43,301.83,3627.0
2024-12-27 12:50:00,301.84,302.53,301.8,302.35,5264.0,301.84,302.53,301.8,302.35,5264.0
2024-12-27 13:00:00,302.36,302.79,302.21,302.57,3893.0,302.36,302.79,302.21,302.57,3893.0
2024-12-27 13:10:00,302.44,302.53,302.3,302.52,1374.0,302.44,302.53,302.3,302.52,1374.0
2024-12-27 13:20:00,302.61,302.78,302.3,302.47,1700.0,302.61,302.78,302.3,302.47,1700.0
2024-12-27 13:30:00,302.47,303.14,302.47,302.8,3557.0,302.47,303.14,302.47,302.8,3557.0
2024-12-27 13:40:00,303.07,303.37,302.94,303.04,3034.0,303.07,303.37,302.94,303.04,3034.0
2024-12-27 13:50:00,303.19,304.39,303.18,304.1,5227.0,303.19,304.39,303.18,304.1,5227.0
2024-12-27 14:00:00,304.1,304.28,303.81,303.95,2791.0,304.1,304.28,303.81,303.95,2791.0
2024-12-27 14:10:00,304.14,304.3,303.74,304.23,3432.0,304.14,304.3,303.74,304.23,3432.0
2024-12-27 14:20:00,304.14,304.32,303.76,303.94,2930.0,304.14,304.32,303.76,303.94,2930.0
2024-12-27 14:30:00,304.03,304.34,303.82,303.82,3640.0,304.03,304.34,303.82,303.82,3640.0
2024-12-27 14:40:00,304.08,304.58,304.05,304.55,3082.0,304.08,304.58,304.05,304.55,3082.0
2024-12-27 14:50:00,304.29,304.93,304.26,304.79,6639.0,304.29,304.93,304.26,304.79,6639.0
2024-12-27 15:00:00,304.8,305.07,304.5,304.96,5967.0,304.8,305.07,304.5,304.96,5967.0
2024-12-27 15:10:00,304.87,304.87,303.96,304.07,6991.0,304.87,304.87,303.96,304.07,6991.0
2024-12-27 15:20:00,304.01,304.31,303.61,304.24,5453.0,304.01,304.31,303.61,304.24,5453.0
2024-12-27 15:30:00,304.25,304.36,303.98,304.17,4259.0,304.25,304.36,303.98,304.17,4259.0
2024-12-27 15:40:00,304.14,304.54,303.89,304.37,29648.0,304.14,304.54,303.89,304.37,29648.0
2024-12-27 15:50:00,304.46,305.8,304.44,305.06,80272.0,304.46,305.8,304.44,305.06,80272.0
2024-12-30 09:30:00,302.34,303.67,299.46,300.07,20162.0,302.34,303.67,299.46,300.07,20162.0
2024-12-30 09:40:00,299.82,299.92,298.92,299.19,11524.0,299.82,299.92,298.92,299.19,11524.0
2024-12-30 09:50:00,299.18,299.73,298.3,298.71,9095.0,299.18,299.73,298.3,298.71,9095.0
2024-12-30 10:00:00,298.25,299.94,298.25,298.97,11758.0,298.25,299.94,298.25,298.97,11758.0
2024-12-30 10:10:00,299.3,299.96,298.98,299.42,8798.0,299.3,299.96,298.98,299.42,8798.0
2024-12-30 10:20:00,299.57,299.57,298.5,298.74,7826.0,299.57,299.57,298.5,298.74,7826.0
2024-12-30 10:30:00,299.2,300.15,298.85,300.15,10617.0,299.2,300.15,298.85,300.15,10617.0
2024-12-30 10:40:00,300.68,301.53,300.49,300.84,5541.0,300.68,301.53,300.49,300.84,5541.0
2024-12-30 10:50:00,301.09,301.79,300.57,301.63,6342.0,301.09,301.79,300.57,301.63,6342.0
2024-12-30 11:00:00,301.67,301.68,301.13,301.53,5439.0,301.67,301.68,301.13,301.53,5439.0
2024-12-30 11:10:00,301.54,302.29,301.19,302.15,2900.0,301.54,302.29,301.19,302.15,2900.0
2024-12-30 11:20:00,302.22,302.3,301.34,301.6,22204.0,302.22,302.3,301.34,301.6,22204.0
2024-12-30 11:30:00,301.81,302.58,301.81,302.49,6978.0,301.81,302.58,301.81,302.49,6978.0
2024-12-30 11:40:00,302.63,303.13,302.1,302.18,7500.0,302.63,303.13,302.1,302.18,7500.0
2024-12-30 11:50:00,302.28,302.67,302.16,302.43,2481.0,302.28,302.67,302.16,302.43,2481.0
2024-12-30 12:00:00,302.16,303.01,302.16,303.01,5474.0,302.16,303.01,302.16,303.01,5474.0
2024-12-30 12:10:00,303.04,303.76,302.83,303.49,6962.0,303.04,303.76,302.83,303.49,6962.0
2024-12-30 12:20:00,303.49,304.34,303.36,304.26,7763.0,303.49,304.34,303.36,304.26,7763.0
2024-12-30 12:30:00,304.06,304.16,303.42,303.45,4998.0,304.06,304.16,303.42,303.45,4998.0
2024-12-30 12:40:00,303.6,304.12,303.44,304.05,4962.0,303.6,304.12,303.44,304.05,4962.0
2024-12-30 12:50:00,304.01,304.43,303.29,304.43,5450.0,304.01,304.43,303.29,304.43,5450.0
2024-12-30 13:00:00,304.24,304.24,303.21,303.49,3643.0,304.24,304.24,303.21,303.49,3643.0
2024-12-30 13:10:00,303.85,304.38,303.71,303.91,4295.0,303.85,304.38,303.71,303.91,4295.0
2024-12-30 13:20:00,304.15,304.15,302.97,303.51,10745.0,304.15,304.15,302.97,303.51,10745.0
2024-12-30 13:30:00,303.57,304.05,303.3,303.69,5144.0,303.57,304.05,303.3,303.69,5144.0
2024-12-30 13:40:00,303.89,304.3,303.68,304.15,3121.0,303.89,304.3,303.68,304.15,3121.0
2024-12-30 13:50:00,304.04,304.35,303.83,304.25,3453.0,304.04,304.35,303.83,304.25,3453.0
2024-12-30 14:00:00,304.23,304.25,303.5,303.92,3600.0,304.23,304.25,303.5,303.92,3600.0
2024-12-30 14:10:00,303.68,303.69,303.28,303.29,4227.0,303.68,303.69,303.28,303.29,4227.0
2024-12-30 14:20:00,303.24,303.65,302.99,303.37,4818.0,303.24,303.65,302.99,303.37,4818.0
2024-12-30 14:30:00,303.42,303.88,303.17,303.31,3723.0,303.42,303.88,303.17,303.31,3723.0
2024-12-30 14:40:00,303.46,303.72,303.37,303.47,5628.0,303.46,303.72,303.37,303.47,5628.0
2024-12-30 14:50:00,303.44,303.67,303.36,303.53,4940.0,303.44,303.67,303.36,303.53,4940.0
2024-12-30 15:00:00,303.47,303.5,303.09,303.39,4651.0,303.47,303.5,303.09,303.39,4651.0
2024-12-30 15:10:00,303.46,303.62,303.16,303.59,5737.0,303.46,303.62,303.16,303.59,5737.0
2024-12-30 15:20:00,303.6,303.66,302.74,302.87,11264.0,303.6,303.66,302.74,302.87,11264.0
2024-12-30 15:30:00,302.75,303.14,302.65,302.76,11680.0,302.75,303.14,302.65,302.76,11680.0
2024-12-30 15:40:00,302.71,303.13,302.26,302.4,17133.0,302.71,303.13,302.26,302.4,17133.0
2024-12-30 15:50:00,302.31,303.0,301.73,301.77,66513.0,302.31,303.0,301.73,301.77,66513.0
2024-12-31 09:30:00,302.39,302.58,300.63,300.67,14500.0,302.39,302.58,300.63,300.67,14500.0
2024-12-31 09:40:00,300.82,302.52,300.62,302.44,23739.0,300.82,302.52,300.62,302.44,23739.0
2024-12-31 09:50:00,302.32,302.32,301.57,301.96,6660.0,302.32,302.32,301.57,301.96,6660.0
2024-12-31 10:00:00,301.94,302.4,301.17,301.17,7064.0,301.94,302.4,301.17,301.17,7064.0
2024-12-31 10:10:00,301.37,302.3,301.15,302.3,4950.0,301.37,302.3,301.15,302.3,4950.0
2024-12-31 10:20:00,302.34,303.08,302.06,302.1,8814.0,302.34,303.08,302.06,302.1,8814.0
2024-12-31 10:30:00,302.23,302.44,301.09,302.15,10301.0,302.23,302.44,301.09,302.15,10301.0
2024-12-31 10:40:00,302.32,302.33,301.03,301.39,8125.0,302.32,302.33,301.03,301.39,8125.0
2024-12-31 10:50:00,301.18,302.15,301.17,301.77,2915.0,301.18,302.15,301.17,301.77,2915.0
2024-12-31 11:00:00,301.62,301.73,300.98,301.39,7313.0,301.62,301.73,300.98,301.39,7313.0
2024-12-31 11:10:00,301.35,301.35,300.76,300.85,8514.0,301.35,301.35,300.76,300.85,8514.0
2024-12-31 11:20:00,300.66,301.48,300.48,301.29,4715.0,300.66,301.48,300.48,301.29,4715.0
2024-12-31 11:30:00,301.4,301.44,300.93,301.35,7950.0,301.4,301.44,300.93,301.35,7950.0
2024-12-31 11:40:00,301.39,302.62,301.38,302.49,4609.0,301.39,302.62,301.38,302.49,4609.0
2024-12-31 11:50:00,302.56,302.73,302.1,302.2,3255.0,302.56,302.73,302.1,302.2,3255.0
2024-12-31 12:00:00,301.96,302.05,301.43,302.01,3964.0,301.96,302.05,301.43,302.01,3964.0
2024-12-31 12:10:00,301.88,301.9,301.42,301.9,5184.0,301.88,301.9,301.42,301.9,5184.0
2024-12-31 12:20:00,301.85,301.95,300.88,300.88,8962.0,301.85,301.95,300.88,300.88,8962.0
2024-12-31 12:30:00,300.73,300.82,300.24,300.24,7289.0,300.73,300.82,300.24,300.24,7289.0
2024-12-31 12:40:00,300.17,300.4,299.95,300.06,4407.0,300.17,300.4,299.95,300.06,4407.0
2024-12-31 12:50:00,300.09,301.7,300.09,301.56,3658.0,300.09,301.7,300.09,301.56,3658.0
2024-12-31 13:00:00,301.31,302.2,301.19,301.74,2737.0,301.31,302.2,301.19,301.74,2737.0
2024-12-31 13:10:00,301.58,301.72,301.19,301.19,1664.0,301.58,301.72,301.19,301.19,1664.0
2024-12-31 13:20:00,301.16,301.16,300.27,300.33,2709.0,301.16,301.16,300.27,300.33,2709.0
2024-12-31 13:30:00,300.35,300.59,299.96,300.4,5687.0,300.35,300.59,299.96,300.4,5687.0
2024-12-31 13:40:00,300.56,300.9,300.43,300.9,2329.0,300.56,300.9,300.43,300.9,2329.0
2024-12-31 13:50:00,301.08,301.15,300.44,300.58,2199.0,301.08,301.15,300.44,300.58,2199.0
2024-12-31 14:00:00,300.22,300.91,299.87,300.71,3585.0,300.22,300.91,299.87,300.71,3585.0
2024-12-31 14:10:00,300.88,301.26,300.48,300.48,2869.0,300.88,301.26,300.48,300.48,2869.0
2024-12-31 14:20:00,300.55,300.55,299.9,300.03,4074.0,300.55,300.55,299.9,300.03,4074.0
2024-12-31 14:30:00,300.19,300.4,299.84,300.31,7362.0,300.19,300.4,299.84,300.31,7362.0
2024-12-31 14:40:00,300.3,300.55,299.75,300.55,7747.0,300.3,300.55,299.75,300.55,7747.0
2024-12-31 14:50:00,300.55,301.19,300.52,301.05,4201.0,300.55,301.19,300.52,301.05,4201.0
2024-12-31 15:00:00,301.04,301.42,301.03,301.32,7735.0,301.04,301.42,301.03,301.32,7735.0
2024-12-31 15:10:00,301.19,301.47,300.28,300.52,16640.0,301.19,301.47,300.28,300.52,16640.0
2024-12-31 15:20:00,300.63,301.86,300.63,301.73,9240.0,300.63,301.86,300.63,301.73,9240.0
2024-12-31 15:30:00,301.84,301.87,300.92,301.23,14662.0,301.84,301.87,300.92,301.23,14662.0
2024-12-31 15:40:00,301.19,301.51,300.52,301.43,19392.0,301.19,301.51,300.52,301.43,19392.0
2024-12-31 15:50:00,301.19,301.33,300.15,300.46,95161.0,301.19,301.33,300.15,300.46,95161.0
2025-01-02 09:30:00,304.62,304.84,301.73,301.73,38602.0,304.62,304.84,301.73,301.73,38602.0
2025-01-02 09:40:00,301.49,304.38,301.49,304.38,16817.0,301.49,304.38,301.49,304.38,16817.0
2025-01-02 09:50:00,304.38,306.01,304.26,304.73,11050.0,304.38,306.01,304.26,304.73,11050.0
2025-01-02 10:00:00,304.79,305.51,304.4,305.17,16600.0,304.79,305.51,304.4,305.17,16600.0
2025-01-02 10:10:00,305.51,306.05,304.34,304.34,5239.0,305.51,306.05,304.34,304.34,5239.0
2025-01-02 10:20:00,303.99,303.99,301.79,302.14,10621.0,303.99,303.99,301.79,302.14,10621.0
2025-01-02 10:30:00,302.18,302.79,301.42,301.79,14890.0,302.18,302.79,301.42,301.79,14890.0
2025-01-02 10:40:00,301.79,301.81,300.56,301.68,26927.0,301.79,301.81,300.56,301.68,26927.0
2025-01-02 10:50:00,301.68,302.24,301.2,301.6,8278.0,301.68,302.24,301.2,301.6,8278.0
2025-01-02 11:00:00,301.86,301.86,300.42,300.64,6345.0,301.86,301.86,300.42,300.64,6345.0
2025-01-02 11:10:00,300.64,301.41,300.35,301.04,5983.0,300.64,301.41,300.35,301.04,5983.0
2025-01-02 11:20:00,301.04,301.54,300.68,301.06,9553.0,301.04,301.54,300.68,301.06,9553.0
2025-01-02 11:30:00,300.99,301.51,300.66,301.36,23471.0,300.99,301.51,300.66,301.36,23471.0
2025-01-02 11:40:00,301.1,301.98,301.03,301.98,5264.0,301.1,301.98,301.03,301.98,5264.0
2025-01-02 11:50:00,302.02,302.02,301.39,301.53,8542.0,302.02,302.02,301.39,301.53,8542.0
2025-01-02 12:00:00,301.66,302.04,300.89,300.89,8322.0,301.66,302.04,300.89,300.89,8322.0
2025-01-02 12:10:00,300.89,301.98,300.89,301.71,4198.0,300.89,301.98,300.89,301.71,4198.0
2025-01-02 12:20:00,301.78,301.78,299.26,299.29,37090.0,301.78,301.78,299.26,299.29,37090.0
2025-01-02 12:30:00,298.93,299.25,297.89,298.2,42815.0,298.93,299.25,297.89,298.2,42815.0
2025-01-02 12:40:00,298.11,298.37,297.18,297.4,12020.0,298.11,298.37,297.18,297.4,12020.0
2025-01-02 12:50:00,297.1,298.13,296.99,297.88,4871.0,297.1,298.13,296.99,297.88,4871.0
2025-01-02 13:00:00,297.96,297.96,296.57,297.59,2719.0,297.96,297.96,296.57,297.59,2719.0
2025-01-02 13:10:00,297.33,297.45,296.6,296.88,4480.0,297.33,297.45,296.6,296.88,4480.0
2025-01-02 13:20:00,297.28,297.28,296.5,297.19,4894.0,297.28,297.28,296.5,297.19,4894.0
2025-01-02 13:30:00,296.91,296.91,296.0,296.45,2478.0,296.91,296.91,296.0,296.45,2478.0
2025-01-02 13:40:00,296.55,297.08,296.32,296.44,3454.0,296.55,297.08,296.32,296.44,3454.0
2025-01-02 13:50:00,296.36,296.72,295.79,296.67,4697.0,296.36,296.72,295.79,296.67,4697.0
2025-01-02 14:00:00,296.63,297.49,296.45,297.12,5767.0,296.63,297.49,296.45,297.12,5767.0
2025-01-02 14:10:00,297.1,297.28,296.88,296.88,3334.0,297.1,297.28,296.88,296.88,3334.0
2025-01-02 14:20:00,296.92,297.51,296.91,297.07,3374.0,296.92,297.51,296.91,297.07,3374.0
2025-01-02 14:30:00,297.01,297.09,296.46,296.91,3178.0,297.01,297.09,296.46,296.91,3178.0
2025-01-02 14:40:00,296.73,297.5,296.41,297.49,7922.0,296.73,297.5,296.41,297.49,7922.0
2025-01-02 14:50:00,296.94,297.31,296.24,296.24,6543.0,296.94,297.31,296.24,296.24,6543.0
2025-01-02 15:00:00,296.24,297.84,296.02,297.39,7874.0,296.24,297.84,296.02,297.39,7874.0
2025-01-02 15:10:00,297.4,298.55,297.39,298.17,6585.0,297.4,298.55,297.39,298.17,6585.0
2025-01-02 15:20:00,297.95,298.28,297.94,298.13,3605.0,297.95,298.28,297.94,298.13,3605.0
2025-01-02 15:30:00,298.26,298.47,297.36,297.55,19574.0,298.26,298.47,297.36,297.55,19574.0
2025-01-02 15:40:00,297.55,297.72,297.06,297.49,32534.0,297.55,297.72,297.06,297.49,32534.0
2025-01-02 15:50:00,297.49,298.27,297.2,297.72,83339.0,297.49,298.27,297.2,297.72,83339.0
2025-01-03 09:30:00,300.49,300.65,297.62,299.85,31559.0,300.49,300.65,297.62,299.85,31559.0
2025-01-03 09:40:00,300.19,300.86,298.72,299.39,20994.0,300.19,300.86,298.72,299.39,20994.0
2025-01-03 09:50:00,299.39,300.48,299.0,300.2,6644.0,299.39,300.48,299.0,300.2,6644.0
2025-01-03 10:00:00,299.8,301.39,299.8,300.98,5800.0,299.8,301.39,299.8,300.98,5800.0
2025-01-03 10:10:00,301.0,301.0,298.79,298.86,8627.0,301.0,301.0,298.79,298.86,8627.0
2025-01-03 10:20:00,298.76,300.32,297.97,299.8,11916.0,298.76,300.32,297.97,299.8,11916.0
2025-01-03 10:30:00,299.56,300.54,299.23,299.97,2506.0,299.56,300.54,299.23,299.97,2506.0
2025-01-03 10:40:00,300.25,301.21,300.15,300.74,10464.0,300.25,301.21,300.15,300.74,10464.0
2025-01-03 10:50:00,300.48,300.8,300.33,300.63,4807.0,300.48,300.8,300.33,300.63,4807.0
2025-01-03 11:00:00,300.5,301.11,300.32,300.32,7755.0,300.5,301.11,300.32,300.32,7755.0
2025-01-03 11:10:00,300.57,300.99,300.36,300.85,4607.0,300.57,300.99,300.36,300.85,4607.0
2025-01-03 11:20:00,300.99,301.42,300.66,301.09,3701.0,300.99,301.42,300.66,301.09,3701.0
2025-01-03 11:30:00,301.1,302.06,301.09,301.72,8239.0,301.1,302.06,301.09,301.72,8239.0
2025-01-03 11:40:00,301.89,302.54,301.89,302.43,4487.0,301.89,302.54,301.89,302.43,4487.0
2025-01-03 11:50:00,302.56,302.89,302.29,302.53,6561.0,302.56,302.89,302.29,302.53,6561.0
2025-01-03 12:00:00,302.8,302.83,302.49,302.53,2626.0,302.8,302.83,302.49,302.53,2626.0
2025-01-03 12:10:00,302.58,302.92,302.12,302.21,12505.0,302.58,302.92,302.12,302.21,12505.0
2025-01-03 12:20:00,302.29,302.83,302.04,302.37,4335.0,302.29,302.83,302.04,302.37,4335.0
2025-01-03 12:30:00,302.49,302.68,302.27,302.68,1100.0,302.49,302.68,302.27,302.68,1100.0
2025-01-03 12:40:00,302.68,302.71,302.1,302.66,10841.0,302.68,302.71,302.1,302.66,10841.0
2025-01-03 12:50:00,302.97,303.5,302.88,303.5,2667.0,302.97,303.5,302.88,303.5,2667.0
2025-01-03 13:00:00,303.49,303.52,303.04,303.32,4847.0,303.49,303.52,303.04,303.32,4847.0
2025-01-03 13:10:00,303.28,303.54,302.92,303.43,6793.0,303.28,303.54,302.92,303.43,6793.0
2025-01-03 13:20:00,303.43,303.85,303.3,303.85,4961.0,303.43,303.85,303.3,303.85,4961.0
2025-01-03 13:30:00,303.66,304.55,303.66,304.36,3792.0,303.66,304.55,303.66,304.36,3792.0
2025-01-03 13:40:00,304.48,305.43,304.32,305.12,16074.0,304.48,305.43,304.32,305.12,16074.0
2025-01-03 13:50:00,305.12,305.83,305.07,305.62,18342.0,305.12,305.83,305.07,305.62,18342.0
2025-01-03 14:00:00,305.32,306.03,305.32,305.72,8668.0,305.32,306.03,305.32,305.72,8668.0
2025-01-03 14:10:00,305.85,306.23,305.7,306.23,7306.0,305.85,306.23,305.7,306.23,7306.0
2025-01-03 14:20:00,306.22,306.22,305.86,306.0,8784.0,306.22,306.22,305.86,306.0,8784.0
2025-01-03 14:30:00,306.0,306.09,305.33,305.36,14780.0,306.0,306.09,305.33,305.36,14780.0
2025-01-03 14:40:00,305.15,305.39,304.7,304.96,12525.0,305.15,305.39,304.7,304.96,12525.0
2025-01-03 14:50:00,304.8,305.08,304.7,304.99,14834.0,304.8,305.08,304.7,304.99,14834.0
2025-01-03 15:00:00,304.87,304.94,304.31,304.54,5917.0,304.87,304.94,304.31,304.54,5917.0
2025-01-03 15:10:00,304.48,304.72,304.27,304.56,14937.0,304.48,304.72,304.27,304.56,14937.0
2025-01-03 15:20:00,304.57,304.88,304.28,304.88,7483.0,304.57,304.88,304.28,304.88,7483.0
2025-01-03 15:30:00,304.7,304.91,304.41,304.64,28511.0,304.7,304.91,304.41,304.64,28511.0
2025-01-03 15:40:00,304.63,304.76,303.89,303.93,9555.0,304.63,304.76,303.89,303.93,9555.0
2025-01-03 15:50:00,303.99,304.24,303.69,303.86,62596.0,303.99,304.24,303.69,303.86,62596.0
2025-01-06 09:30:00,306.46,311.14,306.46,310.63,145539.0,306.46,311.14,306.46,310.63,145539.0
2025-01-06 09:40:00,310.55,312.9,310.11,312.9,23772.0,310.55,312.9,310.11,312.9,23772.0
2025-01-06 09:50:00,312.55,314.04,312.4,314.04,13776.0,312.55,314.04,312.4,314.04,13776.0
2025-01-06 10:00:00,313.97,314.6,312.63,313.49,12833.0,313.97,314.6,312.63,313.49,12833.0
2025-01-06 10:10:00,313.73,314.2,312.69,314.19,16109.0,313.73,314.2,312.69,314.19,16109.0
2025-01-06 10:20:00,314.3,315.0,313.77,314.24,20778.0,314.3,315.0,313.77,314.24,20778.0
2025-01-06 10:30:00,314.17,314.6,313.92,314.26,4551.0,314.17,314.6,313.92,314.26,4551.0
2025-01-06 10:40:00,314.34,315.55,314.15,314.15,22915.0,314.34,315.55,314.15,314.15,22915.0
2025-01-06 10:50:00,314.22,314.22,312.93,313.16,11457.0,314.22,314.22,312.93,313.16,11457.0
2025-01-06 11:00:00,313.46,313.78,312.92,313.17,7884.0,313.46,313.78,312.92,313.17,7884.0
2025-01-06 11:10:00,313.41,313.66,312.91,313.49,19607.0,313.41,313.66,312.91,313.49,19607.0
2025-01-06 11:20:00,313.46,313.86,313.26,313.29,5150.0,313.46,313.86,313.26,313.29,5150.0
2025-01-06 11:30:00,313.27,313.44,312.73,312.98,6539.0,313.27,313.44,312.73,312.98,6539.0
2025-01-06 11:40:00,312.85,313.0,312.36,312.55,19208.0,312.85,313.0,312.36,312.55,19208.0
2025-01-06 11:50:00,312.65,313.4,312.55,313.39,18883.0,312.65,313.4,312.55,313.39,18883.0
2025-01-06 12:00:00,313.35,313.36,312.51,312.85,30619.0,313.35,313.36,312.51,312.85,30619.0
2025-01-06 12:10:00,312.91,313.5,312.9,313.21,17048.0,312.91,313.5,312.9,313.21,17048.0
2025-01-06 12:20:00,313.3,313.38,312.59,312.79,10267.0,313.3,313.38,312.59,312.79,10267.0
2025-01-06 12:30:00,312.63,312.91,311.82,311.82,19630.0,312.63,312.91,311.82,311.82,19630.0
2025-01-06 12:40:00,311.71,311.71,310.95,311.24,6451.0,311.71,311.71,310.95,311.24,6451.0
2025-01-06 12:50:00,311.4,311.4,310.58,311.04,8702.0,311.4,311.4,310.58,311.04,8702.0
2025-01-06 13:00:00,310.99,311.33,310.44,311.01,17387.0,310.99,311.33,310.44,311.01,17387.0
2025-01-06 13:10:00,310.88,311.4,310.88,311.22,3318.0,310.88,311.4,310.88,311.22,3318.0
2025-01-06 13:20:00,311.17,311.56,311.01,311.25,8383.0,311.17,311.56,311.01,311.25,8383.0
2025-01-06 13:30:00,311.07,311.32,310.81,310.97,6053.0,311.07,311.32,310.81,310.97,6053.0
2025-01-06 13:40:00,310.85,310.93,310.21,310.46,5813.0,310.85,310.93,310.21,310.46,5813.0
2025-01-06 13:50:00,310.24,310.53,309.28,309.28,12921.0,310.24,310.53,309.28,309.28,12921.0
2025-01-06 14:00:00,309.28,309.62,308.87,309.62,11644.0,309.28,309.62,308.87,309.62,11644.0
2025-01-06 14:10:00,309.62,309.63,309.17,309.48,5021.0,309.62,309.63,309.17,309.48,5021.0
2025-01-06 14:20:00,309.47,309.5,309.15,309.4,14000.0,309.47,309.5,309.15,309.4,14000.0
2025-01-06 14:30:00,309.24,309.47,308.55,308.66,20424.0,309.24,309.47,308.55,308.66,20424.0
2025-01-06 14:40:00,308.75,308.83,308.27,308.35,4917.0,308.75,308.83,308.27,308.35,4917.0
2025-01-06 14:50:00,308.25,308.28,307.5,307.51,6804.0,308.25,308.28,307.5,307.51,6804.0
2025-01-06 15:00:00,307.46,307.88,307.24,307.73,11909.0,307.46,307.88,307.24,307.73,11909.0
2025-01-06 15:10:00,307.73,307.76,307.2,307.53,9197.0,307.73,307.76,307.2,307.53,9197.0
2025-01-06 15:20:00,307.58,308.55,307.54,308.44,17248.0,307.58,308.55,307.54,308.44,17248.0
2025-01-06 15:30:00,308.44,308.81,308.14,308.42,14743.0,308.44,308.81,308.14,308.42,14743.0
2025-01-06 15:40:00,308.43,308.66,308.17,308.18,28594.0,308.43,308.66,308.17,308.18,28594.0
2025-01-06 15:50:00,308.18,308.89,307.76,308.15,88599.0,308.18,308.89,307.76,308.15,88599.0
2025-01-07 09:30:00,306.77,308.89,302.6,302.83,57028.0,306.77,308.89,302.6,302.83,57028.0
2025-01-07 09:40:00,303.0,304.21,301.47,303.29,70665.0,303.0,304.21,301.47,303.29,70665.0
2025-01-07 09:50:00,302.94,304.46,302.71,303.31,35721.0,302.94,304.46,302.71,303.31,35721.0
2025-01-07 10:00:00,302.94,303.36,300.38,300.38,12526.0,302.94,303.36,300.38,300.38,12526.0
2025-01-07 10:10:00,300.32,301.74,299.69,301.74,17085.0,300.32,301.74,299.69,301.74,17085.0
2025-01-07 10:20:00,302.2,303.98,301.81,302.18,17881.0,302.2,303.98,301.81,302.18,17881.0
2025-01-07 10:30:00,302.05,302.07,298.8,298.95,21736.0,302.05,302.07,298.8,298.95,21736.0
2025-01-07 10:40:00,299.41,299.82,298.48,299.24,16969.0,299.41,299.82,298.48,299.24,16969.0
2025-01-07 10:50:00,299.24,302.5,299.24,302.5,54321.0,299.24,302.5,299.24,302.5,54321.0
2025-01-07 11:00:00,302.61,303.63,302.42,303.63,40016.0,302.61,303.63,302.42,303.63,40016.0
2025-01-07 11:10:00,303.4,304.13,302.63,303.96,14953.0,303.4,304.13,302.63,303.96,14953.0
2025-01-07 11:20:00,303.96,304.81,303.89,304.63,10904.0,303.96,304.81,303.89,304.63,10904.0
2025-01-07 11:30:00,304.38,304.58,303.54,304.38,7055.0,304.38,304.58,303.54,304.38,7055.0
2025-01-07 11:40:00,304.51,304.52,303.61,304.15,6179.0,304.51,304.52,303.61,304.15,6179.0
2025-01-07 11:50:00,304.02,304.02,302.81,302.93,28443.0,304.02,304.02,302.81,302.93,28443.0
2025-01-07 12:00:00,303.06,303.33,302.45,303.33,4112.0,303.06,303.33,302.45,303.33,4112.0
2025-01-07 12:10:00,303.23,303.53,303.05,303.53,3418.0,303.23,303.53,303.05,303.53,3418.0
2025-01-07 12:20:00,303.54,303.54,302.74,303.19,4574.0,303.54,303.54,302.74,303.19,4574.0
2025-01-07 12:30:00,302.95,303.16,302.53,302.62,10399.0,302.95,303.16,302.53,302.62,10399.0
2025-01-07 12:40:00,302.58,302.63,301.66,301.93,4582.0,302.58,302.63,301.66,301.93,4582.0
2025-01-07 12:50:00,301.93,303.07,301.59,303.0,9083.0,301.93,303.07,301.59,303.0,9083.0
2025-01-07 13:00:00,303.08,303.12,302.58,303.12,5539.0,303.08,303.12,302.58,303.12,5539.0
2025-01-07 13:10:00,303.13,303.3,302.84,303.23,1891.0,303.13,303.3,302.84,303.23,1891.0
2025-01-07 13:20:00,303.19,303.41,303.09,303.26,1810.0,303.19,303.41,303.09,303.26,1810.0
2025-01-07 13:30:00,303.18,303.39,302.7,302.7,8612.0,303.18,303.39,302.7,302.7,8612.0
2025-01-07 13:40:00,302.51,302.79,302.3,302.51,4428.0,302.51,302.79,302.3,302.51,4428.0
2025-01-07 13:50:00,302.79,302.85,302.54,302.54,1500.0,302.79,302.85,302.54,302.54,1500.0
2025-01-07 14:00:00,302.71,303.5,302.63,303.36,11229.0,302.71,303.5,302.63,303.36,11229.0
2025-01-07 14:10:00,303.5,303.7,303.33,303.36,2746.0,303.5,303.7,303.33,303.36,2746.0
2025-01-07 14:20:00,303.48,303.7,303.13,303.7,4835.0,303.48,303.7,303.13,303.7,4835.0
2025-01-07 14:30:00,303.77,303.96,303.45,303.46,3454.0,303.77,303.96,303.45,303.46,3454.0
2025-01-07 14:40:00,303.44,304.11,303.44,303.64,2835.0,303.44,304.11,303.44,303.64,2835.0
2025-01-07 14:50:00,303.71,304.43,303.7,304.03,6663.0,303.71,304.43,303.7,304.03,6663.0
2025-01-07 15:00:00,304.04,304.04,303.19,303.42,5124.0,304.04,304.04,303.19,303.42,5124.0
2025-01-07 15:10:00,303.22,303.23,302.67,302.95,6091.0,303.22,303.23,302.67,302.95,6091.0
2025-01-07 15:20:00,302.71,302.77,302.11,302.12,7218.0,302.71,302.77,302.11,302.12,7218.0
2025-01-07 15:30:00,302.31,302.31,301.32,301.85,9083.0,302.31,302.31,301.32,301.85,9083.0
2025-01-07 15:40:00,301.97,302.27,301.41,301.64,22751.0,301.97,302.27,301.41,301.64,22751.0
2025-01-07 15:50:00,301.5,302.57,301.44,301.58,85253.0,301.5,302.57,301.44,301.58,85253.0
2025-01-08 09:30:00,303.04,305.05,302.26,305.05,21492.0,303.04,305.05,302.26,305.05,21492.0
2025-01-08 09:40:00,304.68,306.77,304.04,306.62,13865.0,304.68,306.77,304.04,306.62,13865.0
2025-01-08 09:50:00,306.16,306.64,304.35,304.35,9722.0,306.16,306.64,304.35,304.35,9722.0
2025-01-08 10:00:00,303.81,304.76,303.8,304.0,7501.0,303.81,304.76,303.8,304.0,7501.0
2025-01-08 10:10:00,304.24,304.24,302.46,303.22,6629.0,304.24,304.24,302.46,303.22,6629.0
2025-01-08 10:20:00,302.54,304.62,302.27,303.85,11174.0,302.54,304.62,302.27,303.85,11174.0
2025-01-08 10:30:00,304.11,305.31,303.75,305.24,8141.0,304.11,305.31,303.75,305.24,8141.0
2025-01-08 10:40:00,304.54,304.71,303.72,304.33,6353.0,304.54,304.71,303.72,304.33,6353.0
2025-01-08 10:50:00,304.38,305.74,304.38,305.25,12014.0,304.38,305.74,304.38,305.25,12014.0
2025-01-08 11:00:00,305.31,305.32,304.12,304.3,7181.0,305.31,305.32,304.12,304.3,7181.0
2025-01-08 11:10:00,304.63,305.1,304.22,304.46,6100.0,304.63,305.1,304.22,304.46,6100.0
2025-01-08 11:20:00,304.71,304.91,304.06,304.17,5928.0,304.71,304.91,304.06,304.17,5928.0
2025-01-08 11:30:00,304.17,305.01,304.01,304.8,4474.0,304.17,305.01,304.01,304.8,4474.0
2025-01-08 11:40:00,304.65,305.6,304.56,304.59,8301.0,304.65,305.6,304.56,304.59,8301.0
2025-01-08 11:50:00,304.55,304.66,304.21,304.4,4085.0,304.55,304.66,304.21,304.4,4085.0
2025-01-08 12:00:00,304.4,304.42,303.43,303.73,4406.0,304.4,304.42,303.43,303.73,4406.0
2025-01-08 12:10:00,303.62,303.62,302.7,302.91,4732.0,303.62,303.62,302.7,302.91,4732.0
2025-01-08 12:20:00,302.91,302.97,301.59,301.6,3671.0,302.91,302.97,301.59,301.6,3671.0
2025-01-08 12:30:00,301.42,302.67,301.41,302.32,4565.0,301.42,302.67,301.41,302.32,4565.0
2025-01-08 12:40:00,302.38,302.59,302.1,302.35,6301.0,302.38,302.59,302.1,302.35,6301.0
2025-01-08 12:50:00,302.36,303.18,302.36,303.01,4287.0,302.36,303.18,302.36,303.01,4287.0
2025-01-08 13:00:00,303.24,303.87,303.2,303.68,3214.0,303.24,303.87,303.2,303.68,3214.0
2025-01-08 13:10:00,303.81,304.23,303.55,304.23,4974.0,303.81,304.23,303.55,304.23,4974.0
2025-01-08 13:20:00,304.07,304.43,303.92,304.08,34767.0,304.07,304.43,303.92,304.08,34767.0
2025-01-08 13:30:00,303.88,303.88,303.31,303.78,5316.0,303.88,303.88,303.31,303.78,5316.0
2025-01-08 13:40:00,303.78,303.78,303.07,303.07,5495.0,303.78,303.78,303.07,303.07,5495.0
2025-01-08 13:50:00,303.04,303.04,301.98,302.43,5530.0,303.04,303.04,301.98,302.43,5530.0
2025-01-08 14:00:00,302.25,303.42,301.9,303.42,4123.0,302.25,303.42,301.9,303.42,4123.0
2025-01-08 14:10:00,303.55,303.73,302.3,303.34,9991.0,303.55,303.73,302.3,303.34,9991.0
2025-01-08 14:20:00,303.21,303.99,303.1,303.9,4880.0,303.21,303.99,303.1,303.9,4880.0
2025-01-08 14:30:00,303.85,303.85,302.56,302.56,5603.0,303.85,303.85,302.56,302.56,5603.0
2025-01-08 14:40:00,302.82,302.98,302.56,302.98,4237.0,302.82,302.98,302.56,302.98,4237.0
2025-01-08 14:50:00,302.95,302.95,302.44,302.56,4000.0,302.95,302.95,302.44,302.56,4000.0
2025-01-08 15:00:00,302.49,302.71,301.96,302.01,12366.0,302.49,302.71,301.96,302.01,12366.0
2025-01-08 15:10:00,302.01,302.39,301.46,302.39,18529.0,302.01,302.39,301.46,302.39,18529.0
2025-01-08 15:20:00,302.36,302.8,302.07,302.66,16877.0,302.36,302.8,302.07,302.66,16877.0
2025-01-08 15:30:00,302.69,302.84,302.01,302.01,10453.0,302.69,302.84,302.01,302.01,10453.0
2025-01-08 15:40:00,301.97,302.56,301.76,302.29,14085.0,301.97,302.56,301.76,302.29,14085.0
2025-01-08 15:50:00,302.42,303.37,302.22,302.66,79645.0,302.42,303.37,302.22,302.66,79645.0
2025-01-10 09:30:00,298.77,301.83,298.75,300.92,49643.0,298.77,301.83,298.75,300.92,49643.0
2025-01-10 09:40:00,300.23,302.71,299.76,301.76,13703.0,300.23,302.71,299.76,301.76,13703.0
2025-01-10 09:50:00,301.43,302.28,301.14,302.01,18625.0,301.43,302.28,301.14,302.01,18625.0
2025-01-10 10:00:00,301.64,302.03,299.01,299.46,33997.0,301.64,302.03,299.01,299.46,33997.0
2025-01-10 10:10:00,299.41,300.41,298.69,300.41,11891.0,299.41,300.41,298.69,300.41,11891.0
2025-01-10 10:20:00,300.36,301.96,300.26,301.96,11577.0,300.36,301.96,300.26,301.96,11577.0
2025-01-10 10:30:00,301.55,302.72,301.06,302.1,18769.0,301.55,302.72,301.06,302.1,18769.0
2025-01-10 10:40:00,301.38,302.01,301.02,301.77,8613.0,301.38,302.01,301.02,301.77,8613.0
2025-01-10 10:50:00,301.73,301.73,299.65,299.66,10405.0,301.73,301.73,299.65,299.66,10405.0
2025-01-10 11:00:00,299.62,299.68,298.64,298.71,7138.0,299.62,299.68,298.64,298.71,7138.0
2025-01-10 11:10:00,298.57,299.12,298.36,298.47,6739.0,298.57,299.12,298.36,298.47,6739.0
2025-01-10 11:20:00,298.54,299.76,298.49,299.04,6050.0,298.54,299.76,298.49,299.04,6050.0
2025-01-10 11:30:00,299.02,299.38,298.01,298.02,4979.0,299.02,299.38,298.01,298.02,4979.0
2025-01-10 11:40:00,298.31,299.57,298.25,298.34,4524.0,298.31,299.57,298.25,298.34,4524.0
2025-01-10 11:50:00,298.47,298.63,297.67,297.67,3710.0,298.47,298.63,297.67,297.67,3710.0
2025-01-10 12:00:00,297.76,297.91,297.53,297.69,5025.0,297.76,297.91,297.53,297.69,5025.0
2025-01-10 12:10:00,297.6,298.15,297.32,298.15,1751.0,297.6,298.15,297.32,298.15,1751.0
2025-01-10 12:20:00,298.06,298.37,297.74,298.35,3251.0,298.06,298.37,297.74,298.35,3251.0
2025-01-10 12:30:00,298.29,298.63,298.09,298.56,3466.0,298.29,298.63,298.09,298.56,3466.0
2025-01-10 12:40:00,298.64,299.07,298.5,299.01,11626.0,298.64,299.07,298.5,299.01,11626.0
2025-01-10 12:50:00,299.15,300.04,299.03,299.94,16556.0,299.15,300.04,299.03,299.94,16556.0
2025-01-10 13:00:00,299.96,300.26,299.49,300.16,8778.0,299.96,300.26,299.49,300.16,8778.0
2025-01-10 13:10:00,300.11,300.38,299.54,299.71,13363.0,300.11,300.38,299.54,299.71,13363.0
2025-01-10 13:20:00,299.94,301.24,299.87,301.09,9131.0,299.94,301.24,299.87,301.09,9131.0
2025-01-10 13:30:00,301.09,301.85,300.94,301.44,9405.0,301.09,301.85,300.94,301.44,9405.0
2025-01-10 13:40:00,301.6,301.96,301.11,301.68,9065.0,301.6,301.96,301.11,301.68,9065.0
2025-01-10 13:50:00,301.88,302.4,301.62,302.27,12250.0,301.88,302.4,301.62,302.27,12250.0
2025-01-10 14:00:00,302.27,302.3,301.1,301.15,18011.0,302.27,302.3,301.1,301.15,18011.0
2025-01-10 14:10:00,301.07,301.5,300.9,301.32,6966.0,301.07,301.5,300.9,301.32,6966.0
2025-01-10 14:20:00,301.35,301.35,300.66,301.29,9258.0,301.35,301.35,300.66,301.29,9258.0
2025-01-10 14:30:00,301.07,301.28,300.61,301.28,11351.0,301.07,301.28,300.61,301.28,11351.0
2025-01-10 14:40:00,301.27,301.5,300.91,300.99,15657.0,301.27,301.5,300.91,300.99,15657.0
2025-01-10 14:50:00,300.87,301.66,300.83,301.66,7435.0,300.87,301.66,300.83,301.66,7435.0
2025-01-10 15:00:00,301.49,301.97,301.36,301.62,9358.0,301.49,301.97,301.36,301.62,9358.0
2025-01-10 15:10:00,301.62,301.99,300.43,300.58,22019.0,301.62,301.99,300.43,300.58,22019.0
2025-01-10 15:20:00,300.59,300.64,300.09,300.27,16481.0,300.59,300.64,300.09,300.27,16481.0
2025-01-10 15:30:00,300.23,300.69,299.81,300.37,35570.0,300.23,300.69,299.81,300.37,35570.0
2025-01-10 15:40:00,300.3,300.45,299.04,299.2,61640.0,300.3,300.45,299.04,299.2,61640.0
2025-01-10 15:50:00,299.02,299.45,298.72,298.88,56470.0,299.02,299.45,298.72,298.88,56470.0
2025-01-13 09:30:00,297.7,298.36,293.12,293.6,53311.0,297.7,298.36,293.12,293.6,53311.0
2025-01-13 09:40:00,293.0,295.27,292.69,295.26,18835.0,293.0,295.27,292.69,295.26,18835.0
2025-01-13 09:50:00,295.56,298.14,295.45,297.44,16106.0,295.56,298.14,295.45,297.44,16106.0
2025-01-13 10:00:00,296.98,297.19,295.29,295.38,13595.0,296.98,297.19,295.29,295.38,13595.0
2025-01-13 10:10:00,295.18,295.35,294.07,294.51,28001.0,295.18,295.35,294.07,294.51,28001.0
2025-01-13 10:20:00,294.8,295.26,292.98,292.99,14905.0,294.8,295.26,292.98,292.99,14905.0
2025-01-13 10:30:00,293.0,294.53,293.0,294.5,16142.0,293.0,294.53,293.0,294.5,16142.0
2025-01-13 10:40:00,294.42,295.11,294.2,294.99,6222.0,294.42,295.11,294.2,294.99,6222.0
2025-01-13 10:50:00,294.99,295.03,293.0,293.12,11625.0,294.99,295.03,293.0,293.12,11625.0
2025-01-13 11:00:00,293.13,293.29,291.35,291.49,22840.0,293.13,293.29,291.35,291.49,22840.0
2025-01-13 11:10:00,291.55,293.36,291.54,292.68,33520.0,291.55,293.36,291.54,292.68,33520.0
2025-01-13 11:20:00,292.49,293.05,292.4,292.76,10905.0,292.49,293.05,292.4,292.76,10905.0
2025-01-13 11:30:00,292.47,293.04,292.27,292.4,9160.0,292.47,293.04,292.27,292.4,9160.0
2025-01-13 11:40:00,292.54,293.34,292.54,292.97,7840.0,292.54,293.34,292.54,292.97,7840.0
2025-01-13 11:50:00,292.98,292.98,290.91,291.49,15374.0,292.98,292.98,290.91,291.49,15374.0
2025-01-13 12:00:00,291.57,292.88,291.2,292.66,9746.0,291.57,292.88,291.2,292.66,9746.0
2025-01-13 12:10:00,292.55,293.07,292.54,292.85,8111.0,292.55,293.07,292.54,292.85,8111.0
2025-01-13 12:20:00,293.01,293.19,292.44,292.66,20210.0,293.01,293.19,292.44,292.66,20210.0
2025-01-13 12:30:00,292.55,293.1,292.4,292.71,11512.0,292.55,293.1,292.4,292.71,11512.0
2025-01-13 12:40:00,292.69,292.92,292.05,292.53,15837.0,292.69,292.92,292.05,292.53,15837.0
2025-01-13 12:50:00,292.41,293.52,292.4,293.39,10023.0,292.41,293.52,292.4,293.39,10023.0
2025-01-13 13:00:00,293.4,293.78,293.26,293.38,6939.0,293.4,293.78,293.26,293.38,6939.0
2025-01-13 13:10:00,293.56,293.68,293.14,293.31,8100.0,293.56,293.68,293.14,293.31,8100.0
2025-01-13 13:20:00,293.57,293.58,293.15,293.35,10685.0,293.57,293.58,293.15,293.35,10685.0
2025-01-13 13:30:00,293.5,293.7,292.95,293.23,12441.0,293.5,293.7,292.95,293.23,12441.0
2025-01-13 13:40:00,293.17,293.21,292.14,292.28,27530.0,293.17,293.21,292.14,292.28,27530.0
2025-01-13 13:50:00,292.3,292.64,291.46,292.64,22475.0,292.3,292.64,291.46,292.64,22475.0
2025-01-13 14:00:00,292.88,293.16,292.21,292.21,15127.0,292.88,293.16,292.21,292.21,15127.0
2025-01-13 14:10:00,292.31,292.41,291.22,291.22,4994.0,292.31,292.41,291.22,291.22,4994.0
2025-01-13 14:20:00,291.23,292.4,291.1,292.34,15516.0,291.23,292.4,291.1,292.34,15516.0
2025-01-13 14:30:00,292.25,292.54,291.6,292.15,17198.0,292.25,292.54,291.6,292.15,17198.0
2025-01-13 14:40:00,292.15,292.85,291.76,291.76,11951.0,292.15,292.85,291.76,291.76,11951.0
2025-01-13 14:50:00,291.77,292.22,291.48,291.94,12184.0,291.77,292.22,291.48,291.94,12184.0
2025-01-13 15:00:00,291.95,292.22,291.66,292.09,12219.0,291.95,292.22,291.66,292.09,12219.0
2025-01-13 15:10:00,292.06,292.46,291.89,292.41,9425.0,292.06,292.46,291.89,292.41,9425.0
2025-01-13 15:20:00,292.4,292.54,291.84,292.12,18496.0,292.4,292.54,291.84,292.12,18496.0
2025-01-13 15:30:00,292.15,292.4,291.81,292.01,19319.0,292.15,292.4,291.81,292.01,19319.0
2025-01-13 15:40:00,292.04,292.16,291.87,292.06,23951.0,292.04,292.16,291.87,292.06,23951.0
2025-01-13 15:50:00,292.07,292.9,291.62,292.43,125840.0,292.07,292.9,291.62,292.43,125840.0
2025-01-14 09:30:00,293.55,294.59,293.09,293.95,23461.0,293.55,294.59,293.09,293.95,23461.0
2025-01-14 09:40:00,293.75,293.94,292.89,293.35,9067.0,293.75,293.94,292.89,293.35,9067.0
2025-01-14 09:50:00,293.56,293.64,291.9,291.9,6377.0,293.56,293.64,291.9,291.9,6377.0
2025-01-14 10:00:00,291.98,294.61,291.98,294.61,13452.0,291.98,294.61,291.98,294.61,13452.0
2025-01-14 10:10:00,294.51,295.33,294.05,294.93,11114.0,294.51,295.33,294.05,294.93,11114.0
2025-01-14 10:20:00,294.79,295.0,294.08,294.23,6791.0,294.79,295.0,294.08,294.23,6791.0
2025-01-14 10:30:00,294.21,294.24,292.48,292.58,10545.0,294.21,294.24,292.48,292.58,10545.0
2025-01-14 10:40:00,292.5,293.4,292.5,292.79,16676.0,292.5,293.4,292.5,292.79,16676.0
2025-01-14 10:50:00,292.88,293.15,292.28,292.5,4322.0,292.88,293.15,292.28,292.5,4322.0
2025-01-14 11:00:00,292.3,292.31,291.18,291.38,7293.0,292.3,292.31,291.18,291.38,7293.0
2025-01-14 11:10:00,291.25,291.4,290.65,290.88,24711.0,291.25,291.4,290.65,290.88,24711.0
2025-01-14 11:20:00,291.12,291.67,290.91,291.38,6353.0,291.12,291.67,290.91,291.38,6353.0
2025-01-14 11:30:00,291.38,291.7,290.68,290.83,7569.0,291.38,291.7,290.68,290.83,7569.0
2025-01-14 11:40:00,290.92,290.97,290.5,290.78,7817.0,290.92,290.97,290.5,290.78,7817.0
2025-01-14 11:50:00,290.66,290.69,289.74,289.88,16053.0,290.66,290.69,289.74,289.88,16053.0
2025-01-14 12:00:00,289.94,290.15,289.51,290.15,25927.0,289.94,290.15,289.51,290.15,25927.0
2025-01-14 12:10:00,290.09,290.16,289.66,289.79,14891.0,290.09,290.16,289.66,289.79,14891.0
2025-01-14 12:20:00,289.63,289.81,289.0,289.78,41935.0,289.63,289.81,289.0,289.78,41935.0
2025-01-14 12:30:00,289.69,290.17,289.3,289.96,8296.0,289.69,290.17,289.3,289.96,8296.0
2025-01-14 12:40:00,290.1,291.22,290.1,291.11,19066.0,290.1,291.22,290.1,291.11,19066.0
2025-01-14 12:50:00,290.95,291.48,290.83,291.29,5863.0,290.95,291.48,290.83,291.29,5863.0
2025-01-14 13:00:00,291.27,291.57,291.24,291.48,6232.0,291.27,291.57,291.24,291.48,6232.0
2025-01-14 13:10:00,291.34,291.76,291.29,291.41,7735.0,291.34,291.76,291.29,291.41,7735.0
2025-01-14 13:20:00,291.36,292.09,291.19,292.09,9119.0,291.36,292.09,291.19,292.09,9119.0
2025-01-14 13:30:00,291.92,292.09,291.77,292.07,3845.0,291.92,292.09,291.77,292.07,3845.0
2025-01-14 13:40:00,291.95,292.57,291.92,292.24,32930.0,291.95,292.57,291.92,292.24,32930.0
2025-01-14 13:50:00,292.41,292.87,292.28,292.42,15139.0,292.41,292.87,292.28,292.42,15139.0
2025-01-14 14:00:00,292.51,293.34,292.36,293.31,3987.0,292.51,293.34,292.36,293.31,3987.0
2025-01-14 14:10:00,293.3,293.65,292.9,293.6,8737.0,293.3,293.65,292.9,293.6,8737.0
2025-01-14 14:20:00,293.56,293.86,293.35,293.55,10302.0,293.56,293.86,293.35,293.55,10302.0
2025-01-14 14:30:00,293.36,293.89,293.29,293.89,7846.0,293.36,293.89,293.29,293.89,7846.0
2025-01-14 14:40:00,293.81,293.9,293.49,293.69,6241.0,293.81,293.9,293.49,293.69,6241.0
2025-01-14 14:50:00,293.63,293.64,291.75,291.82,8174.0,293.63,293.64,291.75,291.82,8174.0
2025-01-14 15:00:00,291.88,292.1,290.45,290.97,17240.0,291.88,292.1,290.45,290.97,17240.0
2025-01-14 15:10:00,290.86,292.04,290.73,291.87,22309.0,290.86,292.04,290.73,291.87,22309.0
2025-01-14 15:20:00,291.98,292.46,291.72,292.38,9109.0,291.98,292.46,291.72,292.38,9109.0
2025-01-14 15:30:00,292.56,292.76,292.16,292.48,18576.0,292.56,292.76,292.16,292.48,18576.0
2025-01-14 15:40:00,292.48,293.4,292.47,293.07,17087.0,292.48,293.4,292.47,293.07,17087.0
2025-01-14 15:50:00,293.18,294.35,293.18,294.11,77823.0,293.18,294.35,293.18,294.11,77823.0
2025-01-15 09:30:00,301.88,304.0,301.11,302.04,40666.0,301.88,304.0,301.11,302.04,40666.0
2025-01-15 09:40:00,302.24,303.21,302.0,302.93,36520.0,302.24,303.21,302.0,302.93,36520.0
2025-01-15 09:50:00,302.76,302.93,301.94,301.94,6249.0,302.76,302.93,301.94,301.94,6249.0
2025-01-15 10:00:00,302.49,303.27,302.13,303.08,23346.0,302.49,303.27,302.13,303.08,23346.0
2025-01-15 10:10:00,302.91,303.47,302.68,303.17,28392.0,302.91,303.47,302.68,303.17,28392.0
2025-01-15 10:20:00,303.03,303.51,302.8,303.15,7455.0,303.03,303.51,302.8,303.15,7455.0
2025-01-15 10:30:00,303.1,303.24,302.3,302.88,16874.0,303.1,303.24,302.3,302.88,16874.0
2025-01-15 10:40:00,302.82,302.82,301.22,301.37,6228.0,302.82,302.82,301.22,301.37,6228.0
2025-01-15 10:50:00,301.22,301.71,301.05,301.14,8953.0,301.22,301.71,301.05,301.14,8953.0
2025-01-15 11:00:00,301.16,302.6,301.14,302.38,15298.0,301.16,302.6,301.14,302.38,15298.0
2025-01-15 11:10:00,302.38,302.64,302.0,302.15,16559.0,302.38,302.64,302.0,302.15,16559.0
2025-01-15 11:20:00,302.17,302.8,302.05,302.5,15153.0,302.17,302.8,302.05,302.5,15153.0
2025-01-15 11:30:00,302.03,302.28,301.35,302.0,30279.0,302.03,302.28,301.35,302.0,30279.0
2025-01-15 11:40:00,302.06,302.43,301.27,301.99,12263.0,302.06,302.43,301.27,301.99,12263.0
2025-01-15 11:50:00,301.69,301.99,301.35,301.53,6513.0,301.69,301.99,301.35,301.53,6513.0
2025-01-15 12:00:00,301.5,302.49,301.3,302.26,6890.0,301.5,302.49,301.3,302.26,6890.0
2025-01-15 12:10:00,302.27,303.17,302.27,302.37,46105.0,302.27,303.17,302.27,302.37,46105.0
2025-01-15 12:20:00,302.34,302.56,302.3,302.56,2320.0,302.34,302.56,302.3,302.56,2320.0
2025-01-15 12:30:00,302.62,302.83,302.22,302.78,12323.0,302.62,302.83,302.22,302.78,12323.0
2025-01-15 12:40:00,302.78,303.3,302.78,302.93,4505.0,302.78,303.3,302.78,302.93,4505.0
2025-01-15 12:50:00,302.91,303.09,302.49,302.66,6176.0,302.91,303.09,302.49,302.66,6176.0
2025-01-15 13:00:00,302.48,303.13,302.47,302.53,5214.0,302.48,303.13,302.47,302.53,5214.0
2025-01-15 13:10:00,302.28,302.77,302.28,302.74,6655.0,302.28,302.77,302.28,302.74,6655.0
2025-01-15 13:20:00,302.6,302.77,302.44,302.72,10086.0,302.6,302.77,302.44,302.72,10086.0
2025-01-15 13:30:00,302.69,303.02,302.17,302.49,4891.0,302.69,303.02,302.17,302.49,4891.0
2025-01-15 13:40:00,302.51,302.87,302.26,302.26,4103.0,302.51,302.87,302.26,302.26,4103.0
2025-01-15 13:50:00,302.28,302.74,302.28,302.41,5396.0,302.28,302.74,302.28,302.41,5396.0
2025-01-15 14:00:00,302.53,302.82,302.52,302.64,3606.0,302.53,302.82,302.52,302.64,3606.0
2025-01-15 14:10:00,302.67,302.82,302.27,302.32,9272.0,302.67,302.82,302.27,302.32,9272.0
2025-01-15 14:20:00,302.32,302.63,302.27,302.46,5997.0,302.32,302.63,302.27,302.46,5997.0
2025-01-15 14:30:00,302.53,302.89,302.39,302.89,3601.0,302.53,302.89,302.39,302.89,3601.0
2025-01-15 14:40:00,302.9,302.96,302.41,302.58,3674.0,302.9,302.96,302.41,302.58,3674.0
2025-01-15 14:50:00,302.53,302.66,302.36,302.51,4569.0,302.53,302.66,302.36,302.51,4569.0
2025-01-15 15:00:00,302.65,302.82,302.51,302.61,6088.0,302.65,302.82,302.51,302.61,6088.0
2025-01-15 15:10:00,302.69,302.99,302.48,302.78,16217.0,302.69,302.99,302.48,302.78,16217.0
2025-01-15 15:20:00,302.77,302.99,301.84,301.93,31092.0,302.77,302.99,301.84,301.93,31092.0
2025-01-15 15:30:00,301.93,301.93,301.11,301.12,19015.0,301.93,301.93,301.11,301.12,19015.0
2025-01-15 15:40:00,301.12,301.36,300.83,301.06,13497.0,301.12,301.36,300.83,301.06,13497.0
2025-01-15 15:50:00,300.75,301.24,300.34,300.73,71381.0,300.75,301.24,300.34,300.73,71381.0
2025-01-16 09:30:00,303.0,303.79,299.72,301.39,40991.0,303.0,303.79,299.72,301.39,40991.0
2025-01-16 09:40:00,301.54,302.45,299.47,299.47,8859.0,301.54,302.45,299.47,299.47,8859.0
2025-01-16 09:50:00,299.65,300.2,299.45,299.9,31598.0,299.65,300.2,299.45,299.9,31598.0
2025-01-16 10:00:00,299.59,301.0,299.24,300.39,28075.0,299.59,301.0,299.24,300.39,28075.0
2025-01-16 10:10:00,300.55,301.44,299.82,301.44,47830.0,300.55,301.44,299.82,301.44,47830.0
2025-01-16 10:20:00,301.66,302.33,301.44,301.5,4966.0,301.66,302.33,301.44,301.5,4966.0
2025-01-16 10:30:00,301.36,302.15,301.14,302.06,8702.0,301.36,302.15,301.14,302.06,8702.0
2025-01-16 10:40:00,301.37,301.51,300.97,301.03,6990.0,301.37,301.51,300.97,301.03,6990.0
2025-01-16 10:50:00,301.24,301.75,300.68,301.73,23852.0,301.24,301.75,300.68,301.73,23852.0
2025-01-16 11:00:00,302.01,303.72,301.87,303.52,13134.0,302.01,303.72,301.87,303.52,13134.0
2025-01-16 11:10:00,303.36,303.37,302.19,302.38,7312.0,303.36,303.37,302.19,302.38,7312.0
2025-01-16 11:20:00,302.24,302.46,301.99,302.28,10477.0,302.24,302.46,301.99,302.28,10477.0
2025-01-16 11:30:00,302.44,303.01,301.63,301.63,7215.0,302.44,303.01,301.63,301.63,7215.0
2025-01-16 11:40:00,301.56,301.57,300.61,301.31,14538.0,301.56,301.57,300.61,301.31,14538.0
2025-01-16 11:50:00,301.47,302.56,301.34,302.56,9699.0,301.47,302.56,301.34,302.56,9699.0
2025-01-16 12:00:00,302.43,302.79,302.24,302.78,9611.0,302.43,302.79,302.24,302.78,9611.0
2025-01-16 12:10:00,302.71,303.02,301.98,302.96,22850.0,302.71,303.02,301.98,302.96,22850.0
2025-01-16 12:20:00,302.9,303.88,302.84,303.82,25647.0,302.9,303.88,302.84,303.82,25647.0
2025-01-16 12:30:00,303.8,304.06,301.46,301.48,12608.0,303.8,304.06,301.46,301.48,12608.0
2025-01-16 12:40:00,301.29,301.65,300.66,300.66,6218.0,301.29,301.65,300.66,300.66,6218.0
2025-01-16 12:50:00,300.81,301.38,300.66,301.03,4702.0,300.81,301.38,300.66,301.03,4702.0
2025-01-16 13:00:00,301.03,301.67,300.94,301.59,2717.0,301.03,301.67,300.94,301.59,2717.0
2025-01-16 13:10:00,301.74,302.03,301.44,302.03,18268.0,301.74,302.03,301.44,302.03,18268.0
2025-01-16 13:20:00,302.03,302.18,301.37,301.53,7587.0,302.03,302.18,301.37,301.53,7587.0
2025-01-16 13:30:00,301.2,301.8,300.6,300.6,6023.0,301.2,301.8,300.6,300.6,6023.0
2025-01-16 13:40:00,300.88,300.98,299.8,300.07,7490.0,300.88,300.98,299.8,300.07,7490.0
2025-01-16 13:50:00,300.08,300.23,299.74,300.04,8965.0,300.08,300.23,299.74,300.04,8965.0
2025-01-16 14:00:00,299.95,300.47,299.67,299.99,19811.0,299.95,300.47,299.67,299.99,19811.0
2025-01-16 14:10:00,300.0,301.09,299.66,300.9,21233.0,300.0,301.09,299.66,300.9,21233.0
2025-01-16 14:20:00,300.68,301.01,300.12,300.86,4744.0,300.68,301.01,300.12,300.86,4744.0
2025-01-16 14:30:00,301.01,301.06,300.63,300.65,6882.0,301.01,301.06,300.63,300.65,6882.0
2025-01-16 14:40:00,300.65,300.87,300.11,300.58,7358.0,300.65,300.87,300.11,300.58,7358.0
2025-01-16 14:50:00,300.69,301.12,300.59,301.12,5487.0,300.69,301.12,300.59,301.12,5487.0
2025-01-16 15:00:00,301.19,301.51,301.08,301.48,2276.0,301.19,301.51,301.08,301.48,2276.0
2025-01-16 15:10:00,301.37,301.46,300.77,300.83,6279.0,301.37,301.46,300.77,300.83,6279.0
2025-01-16 15:20:00,300.64,300.76,299.84,300.05,22532.0,300.64,300.76,299.84,300.05,22532.0
2025-01-16 15:30:00,300.4,300.4,299.7,299.75,13126.0,300.4,300.4,299.7,299.75,13126.0
2025-01-16 15:40:00,299.75,300.37,299.75,300.13,11183.0,299.75,300.37,299.75,300.13,11183.0
2025-01-16 15:50:00,299.87,300.29,298.68,298.76,56010.0,299.87,300.29,298.68,298.76,56010.0
2025-01-17 09:30:00,305.87,305.87,302.61,303.29,224261.0,305.87,305.87,302.61,303.29,224261.0
2025-01-17 09:40:00,303.09,304.85,302.87,304.57,25610.0,303.09,304.85,302.87,304.57,25610.0
2025-01-17 09:50:00,304.57,305.5,303.38,303.64,21349.0,304.57,305.5,303.38,303.64,21349.0
2025-01-17 10:00:00,303.87,304.44,303.15,303.15,14153.0,303.87,304.44,303.15,303.15,14153.0
2025-01-17 10:10:00,303.12,305.01,303.04,304.93,23766.0,303.12,305.01,303.04,304.93,23766.0
2025-01-17 10:20:00,304.84,305.52,304.29,304.8,22692.0,304.84,305.52,304.29,304.8,22692.0
2025-01-17 10:30:00,304.93,306.17,304.83,306.07,11195.0,304.93,306.17,304.83,306.07,11195.0
2025-01-17 10:40:00,305.98,306.99,305.74,306.99,11542.0,305.98,306.99,305.74,306.99,11542.0
2025-01-17 10:50:00,307.05,307.05,306.19,306.55,18302.0,307.05,307.05,306.19,306.55,18302.0
2025-01-17 11:00:00,306.49,306.76,305.6,306.22,10923.0,306.49,306.76,305.6,306.22,10923.0
2025-01-17 11:10:00,306.31,306.57,305.6,305.81,9522.0,306.31,306.57,305.6,305.81,9522.0
2025-01-17 11:20:00,305.98,306.69,305.96,306.29,8008.0,305.98,306.69,305.96,306.29,8008.0
2025-01-17 11:30:00,306.29,306.57,305.57,305.88,16032.0,306.29,306.57,305.57,305.88,16032.0
2025-01-17 11:40:00,305.88,306.07,304.76,305.0,7749.0,305.88,306.07,304.76,305.0,7749.0
2025-01-17 11:50:00,305.29,305.51,304.96,305.38,9723.0,305.29,305.51,304.96,305.38,9723.0
2025-01-17 12:00:00,305.38,305.57,304.99,305.31,23209.0,305.38,305.57,304.99,305.31,23209.0
2025-01-17 12:10:00,305.25,305.26,304.5,304.89,23998.0,305.25,305.26,304.5,304.89,23998.0
2025-01-17 12:20:00,304.91,305.49,304.91,305.43,10298.0,304.91,305.49,304.91,305.43,10298.0
2025-01-17 12:30:00,305.47,305.59,305.05,305.25,4879.0,305.47,305.59,305.05,305.25,4879.0
2025-01-17 12:40:00,305.24,305.57,304.99,305.57,4534.0,305.24,305.57,304.99,305.57,4534.0
2025-01-17 12:50:00,305.42,305.91,304.98,305.28,6253.0,305.42,305.91,304.98,305.28,6253.0
2025-01-17 13:00:00,305.17,305.35,304.96,305.2,7329.0,305.17,305.35,304.96,305.2,7329.0
2025-01-17 13:10:00,305.23,305.53,305.21,305.31,3654.0,305.23,305.53,305.21,305.31,3654.0
2025-01-17 13:20:00,305.32,306.06,305.05,305.99,15337.0,305.32,306.06,305.05,305.99,15337.0
2025-01-17 13:30:00,305.86,306.26,305.67,306.04,14071.0,305.86,306.26,305.67,306.04,14071.0
2025-01-17 13:40:00,305.93,305.93,305.44,305.5,4412.0,305.93,305.93,305.44,305.5,4412.0
2025-01-17 13:50:00,305.44,305.82,305.12,305.24,11591.0,305.44,305.82,305.12,305.24,11591.0
2025-01-17 14:00:00,305.24,305.41,304.82,304.96,17770.0,305.24,305.41,304.82,304.96,17770.0
2025-01-17 14:10:00,305.0,305.13,304.86,304.98,6605.0,305.0,305.13,304.86,304.98,6605.0
2025-01-17 14:20:00,304.98,305.25,304.94,304.94,11645.0,304.98,305.25,304.94,304.94,11645.0
2025-01-17 14:30:00,304.94,305.25,304.79,305.16,6338.0,304.94,305.25,304.79,305.16,6338.0
2025-01-17 14:40:00,305.17,305.36,304.81,305.01,6509.0,305.17,305.36,304.81,305.01,6509.0
2025-01-17 14:50:00,304.99,305.04,304.51,304.53,7894.0,304.99,305.04,304.51,304.53,7894.0
2025-01-17 15:00:00,304.53,304.89,304.33,304.88,16596.0,304.53,304.89,304.33,304.88,16596.0
2025-01-17 15:10:00,304.89,305.05,304.54,305.0,16422.0,304.89,305.05,304.54,305.0,16422.0
2025-01-17 15:20:00,304.97,305.24,304.77,304.92,12869.0,304.97,305.24,304.77,304.92,12869.0
2025-01-17 15:30:00,304.88,305.66,304.88,305.56,12522.0,304.88,305.66,304.88,305.56,12522.0
2025-01-17 15:40:00,305.64,306.0,305.4,305.72,16915.0,305.64,306.0,305.4,305.72,16915.0
2025-01-17 15:50:00,305.65,305.8,304.84,305.68,95186.0,305.65,305.8,304.84,305.68,95186.0
2025-01-21 09:30:00,307.28,308.1,306.12,306.51,39280.0,307.28,308.1,306.12,306.51,39280.0
2025-01-21 09:40:00,306.6,307.31,305.62,306.69,11709.0,306.6,307.31,305.62,306.69,11709.0
2025-01-21 09:50:00,306.55,306.63,304.67,306.32,16677.0,306.55,306.63,304.67,306.32,16677.0
2025-01-21 10:00:00,306.32,306.32,304.82,305.33,17960.0,306.32,306.32,304.82,305.33,17960.0
2025-01-21 10:10:00,305.43,305.86,304.39,305.7,19245.0,305.43,305.86,304.39,305.7,19245.0
2025-01-21 10:20:00,305.81,306.58,305.81,306.39,11716.0,305.81,306.58,305.81,306.39,11716.0
2025-01-21 10:30:00,306.24,306.42,305.51,305.51,11329.0,306.24,306.42,305.51,305.51,11329.0
2025-01-21 10:40:00,305.68,306.67,305.66,306.06,12198.0,305.68,306.67,305.66,306.06,12198.0
2025-01-21 10:50:00,305.94,306.8,305.93,306.73,8098.0,305.94,306.8,305.93,306.73,8098.0
2025-01-21 11:00:00,306.48,306.86,306.0,306.86,7390.0,306.48,306.86,306.0,306.86,7390.0
2025-01-21 11:10:00,306.87,307.28,306.28,306.56,10446.0,306.87,307.28,306.28,306.56,10446.0
2025-01-21 11:20:00,306.56,307.11,306.56,306.89,8026.0,306.56,307.11,306.56,306.89,8026.0
2025-01-21 11:30:00,306.98,307.14,306.65,306.67,6275.0,306.98,307.14,306.65,306.67,6275.0
2025-01-21 11:40:00,306.62,307.67,306.62,307.67,8111.0,306.62,307.67,306.62,307.67,8111.0
2025-01-21 11:50:00,307.75,308.22,307.74,308.2,3801.0,307.75,308.22,307.74,308.2,3801.0
2025-01-21 12:00:00,308.16,308.52,308.08,308.36,5462.0,308.16,308.52,308.08,308.36,5462.0
2025-01-21 12:10:00,308.29,308.98,308.08,308.98,6592.0,308.29,308.98,308.08,308.98,6592.0
2025-01-21 12:20:00,308.77,309.88,308.61,309.69,14122.0,308.77,309.88,308.61,309.69,14122.0
2025-01-21 12:30:00,309.75,309.96,309.68,309.71,5169.0,309.75,309.96,309.68,309.71,5169.0
2025-01-21 12:40:00,309.81,310.65,309.79,310.5,8437.0,309.81,310.65,309.79,310.5,8437.0
2025-01-21 12:50:00,310.54,311.13,310.54,310.95,4103.0,310.54,311.13,310.54,310.95,4103.0
2025-01-21 13:00:00,311.01,311.19,310.53,310.97,11466.0,311.01,311.19,310.53,310.97,11466.0
2025-01-21 13:10:00,311.03,311.58,311.01,311.04,8950.0,311.03,311.58,311.01,311.04,8950.0
2025-01-21 13:20:00,310.91,311.11,310.38,310.54,14288.0,310.91,311.11,310.38,310.54,14288.0
2025-01-21 13:30:00,310.69,311.06,310.69,310.8,7824.0,310.69,311.06,310.69,310.8,7824.0
2025-01-21 13:40:00,310.82,310.82,309.9,309.93,6494.0,310.82,310.82,309.9,309.93,6494.0
2025-01-21 13:50:00,310.06,310.57,309.97,310.31,5936.0,310.06,310.57,309.97,310.31,5936.0
2025-01-21 14:00:00,310.22,310.39,310.05,310.34,6411.0,310.22,310.39,310.05,310.34,6411.0
2025-01-21 14:10:00,310.21,310.21,309.3,309.39,6227.0,310.21,310.21,309.3,309.39,6227.0
2025-01-21 14:20:00,309.32,309.88,309.13,309.85,7498.0,309.32,309.88,309.13,309.85,7498.0
2025-01-21 14:30:00,309.85,310.05,309.16,309.27,15234.0,309.85,310.05,309.16,309.27,15234.0
2025-01-21 14:40:00,309.31,310.66,309.31,310.38,35019.0,309.31,310.66,309.31,310.38,35019.0
2025-01-21 14:50:00,310.13,310.26,309.9,310.18,6405.0,310.13,310.26,309.9,310.18,6405.0
2025-01-21 15:00:00,310.18,310.38,309.93,310.21,8155.0,310.18,310.38,309.93,310.21,8155.0
2025-01-21 15:10:00,310.17,310.38,310.07,310.25,7136.0,310.17,310.38,310.07,310.25,7136.0
2025-01-21 15:20:00,310.25,310.84,310.02,310.84,12801.0,310.25,310.84,310.02,310.84,12801.0
2025-01-21 15:30:00,310.7,310.97,310.04,310.2,19661.0,310.7,310.97,310.04,310.2,19661.0
2025-01-21 15:40:00,310.2,310.23,309.66,309.95,24807.0,310.2,310.23,309.66,309.95,24807.0
2025-01-21 15:50:00,310.02,311.17,309.65,311.06,96355.0,310.02,311.17,309.65,311.06,96355.0
2025-01-22 09:30:00,313.86,318.39,313.77,317.37,74634.0,313.86,318.39,313.77,317.37,74634.0
2025-01-22 09:40:00,317.42,320.08,316.54,319.84,33156.0,317.42,320.08,316.54,319.84,33156.0
2025-01-22 09:50:00,319.88,320.75,319.48,320.12,27278.0,319.88,320.75,319.48,320.12,27278.0
2025-01-22 10:00:00,320.39,320.99,319.29,320.31,33776.0,320.39,320.99,319.29,320.31,33776.0
2025-01-22 10:10:00,319.98,320.42,319.28,319.49,23799.0,319.98,320.42,319.28,319.49,23799.0
2025-01-22 10:20:00,319.41,320.58,319.15,320.5,30233.0,319.41,320.58,319.15,320.5,30233.0
2025-01-22 10:30:00,320.36,321.13,319.77,321.05,18127.0,320.36,321.13,319.77,321.05,18127.0
2025-01-22 10:40:00,321.18,321.38,320.62,320.77,12560.0,321.18,321.38,320.62,320.77,12560.0
2025-01-22 10:50:00,320.73,321.15,320.41,320.46,14178.0,320.73,321.15,320.41,320.46,14178.0
2025-01-22 11:00:00,320.32,321.94,320.21,321.79,15267.0,320.32,321.94,320.21,321.79,15267.0
2025-01-22 11:10:00,321.62,321.71,320.7,321.64,16140.0,321.62,321.71,320.7,321.64,16140.0
2025-01-22 11:20:00,321.35,322.68,321.35,322.59,20253.0,321.35,322.68,321.35,322.59,20253.0
2025-01-22 11:30:00,322.6,322.74,322.14,322.36,7992.0,322.6,322.74,322.14,322.36,7992.0
2025-01-22 11:40:00,322.48,323.23,322.13,322.86,13488.0,322.48,323.23,322.13,322.86,13488.0
2025-01-22 11:50:00,323.0,323.0,322.13,322.5,9822.0,323.0,323.0,322.13,322.5,9822.0
2025-01-22 12:00:00,322.63,324.6,322.62,324.36,33990.0,322.63,324.6,322.62,324.36,33990.0
2025-01-22 12:10:00,324.2,324.36,323.43,323.44,36189.0,324.2,324.36,323.43,323.44,36189.0
2025-01-22 12:20:00,323.43,324.24,323.29,323.56,50329.0,323.43,324.24,323.29,323.56,50329.0
2025-01-22 12:30:00,323.55,324.16,323.29,323.91,21566.0,323.55,324.16,323.29,323.91,21566.0
2025-01-22 12:40:00,323.82,323.82,323.0,323.4,34775.0,323.82,323.82,323.0,323.4,34775.0
2025-01-22 12:50:00,323.4,323.64,321.84,322.04,36771.0,323.4,323.64,321.84,322.04,36771.0
2025-01-22 13:00:00,322.0,322.29,321.82,322.29,19247.0,322.0,322.29,321.82,322.29,19247.0
2025-01-22 13:10:00,322.37,322.58,321.84,321.84,8805.0,322.37,322.58,321.84,321.84,8805.0
2025-01-22 13:20:00,322.01,322.25,321.1,321.59,23264.0,322.01,322.25,321.1,321.59,23264.0
2025-01-22 13:30:00,321.79,322.34,321.78,322.3,11720.0,321.79,322.34,321.78,322.3,11720.0
2025-01-22 13:40:00,322.3,322.87,322.29,322.6,11345.0,322.3,322.87,322.29,322.6,11345.0
2025-01-22 13:50:00,322.72,322.84,321.88,322.4,15291.0,322.72,322.84,321.88,322.4,15291.0
2025-01-22 14:00:00,322.37,322.38,321.93,322.13,8442.0,322.37,322.38,321.93,322.13,8442.0
2025-01-22 14:10:00,322.13,322.46,321.98,322.45,9806.0,322.13,322.46,321.98,322.45,9806.0
2025-01-22 14:20:00,322.41,322.63,321.91,321.91,10351.0,322.41,322.63,321.91,321.91,10351.0
2025-01-22 14:30:00,322.09,322.35,321.92,322.35,10305.0,322.09,322.35,321.92,322.35,10305.0
2025-01-22 14:40:00,322.28,322.28,321.63,322.24,9412.0,322.28,322.28,321.63,322.24,9412.0
2025-01-22 14:50:00,322.24,322.36,322.0,322.11,10548.0,322.24,322.36,322.0,322.11,10548.0
2025-01-22 15:00:00,322.19,322.22,321.77,321.89,14425.0,322.19,322.22,321.77,321.89,14425.0
2025-01-22 15:10:00,321.89,321.89,321.15,321.49,14969.0,321.89,321.89,321.15,321.49,14969.0
2025-01-22 15:20:00,321.49,321.56,320.94,321.19,20554.0,321.49,321.56,320.94,321.19,20554.0
2025-01-22 15:30:00,321.31,321.65,321.2,321.32,27324.0,321.31,321.65,321.2,321.32,27324.0
2025-01-22 15:40:00,321.26,321.72,320.96,321.43,21234.0,321.26,321.72,320.96,321.43,21234.0
2025-01-22 15:50:00,321.42,322.18,321.27,321.52,90731.0,321.42,322.18,321.27,321.52,90731.0
2025-01-23 09:30:00,319.0,320.72,318.0,318.98,53463.0,319.0,320.72,318.0,318.98,53463.0
2025-01-23 09:40:00,319.39,320.09,318.63,319.7,14077.0,319.39,320.09,318.63,319.7,14077.0
2025-01-23 09:50:00,319.79,319.79,318.98,319.34,25165.0,319.79,319.79,318.98,319.34,25165.0
2025-01-23 10:00:00,319.19,321.16,319.14,321.16,14322.0,319.19,321.16,319.14,321.16,14322.0
2025-01-23 10:10:00,321.17,321.55,320.49,320.58,16008.0,321.17,321.55,320.49,320.58,16008.0
2025-01-23 10:20:00,320.75,321.65,320.71,321.48,13821.0,320.75,321.65,320.71,321.48,13821.0
2025-01-23 10:30:00,321.48,321.48,320.29,320.58,20528.0,321.48,321.48,320.29,320.58,20528.0
2025-01-23 10:40:00,320.71,322.24,320.71,321.94,8646.0,320.71,322.24,320.71,321.94,8646.0
2025-01-23 10:50:00,321.9,322.68,321.71,322.14,7162.0,321.9,322.68,321.71,322.14,7162.0
2025-01-23 11:00:00,322.1,323.52,322.1,323.21,34893.0,322.1,323.52,322.1,323.21,34893.0
2025-01-23 11:10:00,323.22,323.69,322.57,322.83,11333.0,323.22,323.69,322.57,322.83,11333.0
2025-01-23 11:20:00,322.82,323.52,322.82,323.5,4995.0,322.82,323.52,322.82,323.5,4995.0
2025-01-23 11:30:00,323.38,323.92,323.28,323.33,3592.0,323.38,323.92,323.28,323.33,3592.0
2025-01-23 11:40:00,323.4,323.87,323.29,323.71,7492.0,323.4,323.87,323.29,323.71,7492.0
2025-01-23 11:50:00,323.83,323.87,323.26,323.72,7249.0,323.83,323.87,323.26,323.72,7249.0
2025-01-23 12:00:00,323.48,323.82,322.77,323.77,11308.0,323.48,323.82,322.77,323.77,11308.0
2025-01-23 12:10:00,323.84,324.09,323.58,323.89,11817.0,323.84,324.09,323.58,323.89,11817.0
2025-01-23 12:20:00,323.94,323.94,323.28,323.28,6942.0,323.94,323.94,323.28,323.28,6942.0
2025-01-23 12:30:00,323.25,323.3,322.33,322.53,8031.0,323.25,323.3,322.33,322.53,8031.0
2025-01-23 12:40:00,322.55,322.75,322.3,322.65,7106.0,322.55,322.75,322.3,322.65,7106.0
2025-01-23 12:50:00,322.56,322.63,321.93,322.49,9938.0,322.56,322.63,321.93,322.49,9938.0
2025-01-23 13:00:00,322.41,322.41,321.66,322.11,9113.0,322.41,322.41,321.66,322.11,9113.0
2025-01-23 13:10:00,322.1,323.05,322.1,323.05,8263.0,322.1,323.05,322.1,323.05,8263.0
2025-01-23 13:20:00,322.98,323.17,322.66,322.68,16669.0,322.98,323.17,322.66,322.68,16669.0
2025-01-23 13:30:00,322.83,323.41,322.72,323.32,7392.0,322.83,323.41,322.72,323.32,7392.0
2025-01-23 13:40:00,323.29,323.29,322.57,322.57,6022.0,323.29,323.29,322.57,322.57,6022.0
2025-01-23 13:50:00,322.58,322.94,322.5,322.5,10377.0,322.58,322.94,322.5,322.5,10377.0
2025-01-23 14:00:00,322.37,322.45,322.15,322.17,4663.0,322.37,322.45,322.15,322.17,4663.0
2025-01-23 14:10:00,322.13,322.34,322.01,322.12,6970.0,322.13,322.34,322.01,322.12,6970.0
2025-01-23 14:20:00,322.01,322.27,321.86,322.07,6837.0,322.01,322.27,321.86,322.07,6837.0
2025-01-23 14:30:00,322.18,322.64,322.18,322.3,7328.0,322.18,322.64,322.18,322.3,7328.0
2025-01-23 14:40:00,322.3,322.59,322.26,322.5,5652.0,322.3,322.59,322.26,322.5,5652.0
2025-01-23 14:50:00,322.48,322.5,322.11,322.34,6799.0,322.48,322.5,322.11,322.34,6799.0
2025-01-23 15:00:00,322.34,322.67,322.29,322.55,7760.0,322.34,322.67,322.29,322.55,7760.0
2025-01-23 15:10:00,322.55,322.87,322.37,322.44,10174.0,322.55,322.87,322.37,322.44,10174.0
2025-01-23 15:20:00,322.44,322.71,322.33,322.64,12291.0,322.44,322.71,322.33,322.64,12291.0
2025-01-23 15:30:00,322.68,322.71,321.95,322.37,16148.0,322.68,322.71,321.95,322.37,16148.0
2025-01-23 15:40:00,322.36,323.41,321.88,323.0,29888.0,322.36,323.41,321.88,323.0,29888.0
2025-01-23 15:50:00,323.09,324.57,323.01,324.52,90549.0,323.09,324.57,323.01,324.52,90549.0
2025-01-24 09:30:00,324.45,325.03,320.32,320.35,80080.0,324.45,325.03,320.32,320.35,80080.0
2025-01-24 09:40:00,320.32,323.82,320.15,323.06,23374.0,320.32,323.82,320.15,323.06,23374.0
2025-01-24 09:50:00,323.07,323.4,322.27,322.68,14989.0,323.07,323.4,322.27,322.68,14989.0
2025-01-24 10:00:00,322.9,322.9,321.02,322.24,14273.0,322.9,322.9,321.02,322.24,14273.0
2025-01-24 10:10:00,322.22,322.22,321.05,321.05,10084.0,322.22,322.22,321.05,321.05,10084.0
2025-01-24 10:20:00,321.0,321.57,320.54,320.85,9607.0,321.0,321.57,320.54,320.85,9607.0
2025-01-24 10:30:00,320.93,321.06,320.38,320.38,65117.0,320.93,321.06,320.38,320.38,65117.0
2025-01-24 10:40:00,320.59,321.22,320.35,320.79,11919.0,320.59,321.22,320.35,320.79,11919.0
2025-01-24 10:50:00,320.41,320.41,319.23,319.23,14057.0,320.41,320.41,319.23,319.23,14057.0
2025-01-24 11:00:00,319.3,319.95,319.01,319.82,15398.0,319.3,319.95,319.01,319.82,15398.0
2025-01-24 11:10:00,319.82,320.18,319.12,319.45,44377.0,319.82,320.18,319.12,319.45,44377.0
2025-01-24 11:20:00,319.46,320.03,319.46,319.93,9190.0,319.46,320.03,319.46,319.93,9190.0
2025-01-24 11:30:00,319.98,320.5,319.79,320.5,17448.0,319.98,320.5,319.79,320.5,17448.0
2025-01-24 11:40:00,320.5,321.39,320.39,321.08,19323.0,320.5,321.39,320.39,321.08,19323.0
2025-01-24 11:50:00,321.06,321.28,320.51,320.67,9019.0,321.06,321.28,320.51,320.67,9019.0
2025-01-24 12:00:00,320.49,320.97,319.63,319.87,21254.0,320.49,320.97,319.63,319.87,21254.0
2025-01-24 12:10:00,319.82,320.05,319.47,319.9,12772.0,319.82,320.05,319.47,319.9,12772.0
2025-01-24 12:20:00,319.86,320.11,319.65,319.7,13451.0,319.86,320.11,319.65,319.7,13451.0
2025-01-24 12:30:00,319.43,320.37,319.43,319.97,32807.0,319.43,320.37,319.43,319.97,32807.0
2025-01-24 12:40:00,319.68,319.73,318.93,318.93,6780.0,319.68,319.73,318.93,318.93,6780.0
2025-01-24 12:50:00,319.11,319.21,318.36,318.71,11853.0,319.11,319.21,318.36,318.71,11853.0
2025-01-24 13:00:00,318.58,319.59,318.58,319.51,7780.0,318.58,319.59,318.58,319.51,7780.0
2025-01-24 13:10:00,319.47,320.2,319.18,319.65,22520.0,319.47,320.2,319.18,319.65,22520.0
2025-01-24 13:20:00,319.59,320.2,319.55,319.91,16110.0,319.59,320.2,319.55,319.91,16110.0
2025-01-24 13:30:00,320.02,320.27,319.78,320.13,12816.0,320.02,320.27,319.78,320.13,12816.0
2025-01-24 13:40:00,320.17,320.18,318.93,319.11,12099.0,320.17,320.18,318.93,319.11,12099.0
2025-01-24 13:50:00,319.0,319.01,317.79,317.94,7870.0,319.0,319.01,317.79,317.94,7870.0
2025-01-24 14:00:00,317.94,318.17,317.56,317.88,8994.0,317.94,318.17,317.56,317.88,8994.0
2025-01-24 14:10:00,317.91,318.2,317.56,318.0,19665.0,317.91,318.2,317.56,318.0,19665.0
2025-01-24 14:20:00,318.0,319.11,318.0,318.95,7354.0,318.0,319.11,318.0,318.95,7354.0
2025-01-24 14:30:00,318.95,319.13,318.8,318.89,8746.0,318.95,319.13,318.8,318.89,8746.0
2025-01-24 14:40:00,318.83,319.06,318.6,318.85,9298.0,318.83,319.06,318.6,318.85,9298.0
2025-01-24 14:50:00,318.8,319.25,318.5,318.55,6078.0,318.8,319.25,318.5,318.55,6078.0
2025-01-24 15:00:00,318.47,319.26,318.39,318.97,13689.0,318.47,319.26,318.39,318.97,13689.0
2025-01-24 15:10:00,319.04,319.56,319.04,319.06,6516.0,319.04,319.56,319.04,319.06,6516.0
2025-01-24 15:20:00,319.04,319.45,318.81,319.15,15173.0,319.04,319.45,318.81,319.15,15173.0
2025-01-24 15:30:00,319.13,319.6,319.08,319.21,15416.0,319.13,319.6,319.08,319.21,15416.0
2025-01-24 15:40:00,319.2,319.62,318.92,319.53,14410.0,319.2,319.62,318.92,319.53,14410.0
2025-01-24 15:50:00,319.63,320.8,319.63,320.48,70996.0,319.63,320.8,319.63,320.48,70996.0
2025-01-27 09:30:00,305.61,309.92,303.35,303.6,83012.0,305.61,309.92,303.35,303.6,83012.0
2025-01-27 09:40:00,303.37,303.37,299.3,300.09,64360.0,303.37,303.37,299.3,300.09,64360.0
2025-01-27 09:50:00,300.19,304.35,300.14,304.32,59905.0,300.19,304.35,300.14,304.32,59905.0
2025-01-27 10:00:00,304.54,305.43,302.01,302.99,27414.0,304.54,305.43,302.01,302.99,27414.0
2025-01-27 10:10:00,303.01,303.59,300.24,300.25,31483.0,303.01,303.59,300.24,300.25,31483.0
2025-01-27 10:20:00,300.49,303.67,300.03,303.23,49625.0,300.49,303.67,300.03,303.23,49625.0
2025-01-27 10:30:00,303.09,303.11,300.96,301.74,42125.0,303.09,303.11,300.96,301.74,42125.0
2025-01-27 10:40:00,301.54,301.77,299.26,299.38,28810.0,301.54,301.77,299.26,299.38,28810.0
2025-01-27 10:50:00,299.49,300.11,298.61,298.65,17916.0,299.49,300.11,298.61,298.65,17916.0
2025-01-27 11:00:00,298.59,298.84,295.34,296.31,69593.0,298.59,298.84,295.34,296.31,69593.0
2025-01-27 11:10:00,296.16,296.79,295.45,295.93,39537.0,296.16,296.79,295.45,295.93,39537.0
2025-01-27 11:20:00,296.09,296.55,295.05,295.05,44791.0,296.09,296.55,295.05,295.05,44791.0
2025-01-27 11:30:00,295.08,296.28,293.22,293.65,67301.0,295.08,296.28,293.22,293.65,67301.0
2025-01-27 11:40:00,293.57,295.04,293.12,293.71,29300.0,293.57,295.04,293.12,293.71,29300.0
2025-01-27 11:50:00,293.84,293.88,291.71,292.79,30005.0,293.84,293.88,291.71,292.79,30005.0
2025-01-27 12:00:00,292.78,294.24,292.38,292.48,33966.0,292.78,294.24,292.38,292.48,33966.0
2025-01-27 12:10:00,292.5,293.81,292.5,293.22,23378.0,292.5,293.81,292.5,293.22,23378.0
2025-01-27 12:20:00,293.02,295.0,292.21,294.6,176579.0,293.02,295.0,292.21,294.6,176579.0
2025-01-27 12:30:00,294.36,294.36,292.29,292.63,22421.0,294.36,294.36,292.29,292.63,22421.0
2025-01-27 12:40:00,292.57,292.64,290.96,291.43,36135.0,292.57,292.64,290.96,291.43,36135.0
2025-01-27 12:50:00,291.43,291.43,289.75,290.0,26274.0,291.43,291.43,289.75,290.0,26274.0
2025-01-27 13:00:00,290.07,291.12,290.0,290.56,20366.0,290.07,291.12,290.0,290.56,20366.0
2025-01-27 13:10:00,290.56,292.12,290.55,291.66,15895.0,290.56,292.12,290.55,291.66,15895.0
2025-01-27 13:20:00,291.68,292.67,290.15,290.22,29549.0,291.68,292.67,290.15,290.22,29549.0
2025-01-27 13:30:00,290.33,292.38,290.02,291.19,47030.0,290.33,292.38,290.02,291.19,47030.0
2025-01-27 13:40:00,291.21,291.96,290.81,291.32,12285.0,291.21,291.96,290.81,291.32,12285.0
2025-01-27 13:50:00,291.1,291.27,289.61,289.69,26219.0,291.1,291.27,289.61,289.69,26219.0
2025-01-27 14:00:00,289.53,289.75,287.98,288.4,56620.0,289.53,289.75,287.98,288.4,56620.0
2025-01-27 14:10:00,288.25,289.16,288.2,289.07,30476.0,288.25,289.16,288.2,289.07,30476.0
2025-01-27 14:20:00,288.99,289.48,288.6,289.16,31370.0,288.99,289.48,288.6,289.16,31370.0
2025-01-27 14:30:00,288.98,289.0,287.89,288.2,42968.0,288.98,289.0,287.89,288.2,42968.0
2025-01-27 14:40:00,288.06,288.33,285.82,285.82,62119.0,288.06,288.33,285.82,285.82,62119.0
2025-01-27 14:50:00,285.94,286.11,285.06,285.72,65895.0,285.94,286.11,285.06,285.72,65895.0
2025-01-27 15:00:00,285.61,286.51,285.31,286.5,56086.0,285.61,286.51,285.31,286.5,56086.0
2025-01-27 15:10:00,286.5,287.32,286.18,286.73,73242.0,286.5,287.32,286.18,286.73,73242.0
2025-01-27 15:20:00,286.8,287.44,286.37,286.6,76604.0,286.8,287.44,286.37,286.6,76604.0
2025-01-27 15:30:00,286.44,287.29,286.43,287.12,71256.0,286.44,287.29,286.43,287.12,71256.0
2025-01-27 15:40:00,287.12,288.78,286.59,288.36,108311.0,287.12,288.78,286.59,288.36,108311.0
2025-01-27 15:50:00,288.24,289.99,287.16,289.88,218777.0,288.24,289.99,287.16,289.88,218777.0
2025-01-28 09:30:00,289.46,292.04,285.28,285.84,229806.0,289.46,292.04,285.28,285.84,229806.0
2025-01-28 09:40:00,286.0,289.14,286.0,289.01,29132.0,286.0,289.14,286.0,289.01,29132.0
2025-01-28 09:50:00,288.99,291.21,288.24,291.05,48960.0,288.99,291.21,288.24,291.05,48960.0
2025-01-28 10:00:00,291.25,293.48,290.85,292.61,53801.0,291.25,293.48,290.85,292.61,53801.0
2025-01-28 10:10:00,292.75,293.21,291.97,292.75,41788.0,292.75,293.21,291.97,292.75,41788.0
2025-01-28 10:20:00,292.54,295.0,292.47,294.7,42819.0,292.54,295.0,292.47,294.7,42819.0
2025-01-28 10:30:00,294.71,294.88,293.02,293.62,38107.0,294.71,294.88,293.02,293.62,38107.0
2025-01-28 10:40:00,293.5,293.72,292.08,292.76,26562.0,293.5,293.72,292.08,292.76,26562.0
2025-01-28 10:50:00,292.76,292.86,291.14,292.2,31934.0,292.76,292.86,291.14,292.2,31934.0
2025-01-28 11:00:00,292.3,293.32,291.95,293.13,13182.0,292.3,293.32,291.95,293.13,13182.0
2025-01-28 11:10:00,293.13,293.13,291.99,292.09,18779.0,293.13,293.13,291.99,292.09,18779.0
2025-01-28 11:20:00,292.09,292.47,291.32,291.66,13597.0,292.09,292.47,291.32,291.66,13597.0
2025-01-28 11:30:00,291.66,292.49,291.48,292.49,11770.0,291.66,292.49,291.48,292.49,11770.0
2025-01-28 11:40:00,292.5,293.02,291.28,292.66,12267.0,292.5,293.02,291.28,292.66,12267.0
2025-01-28 11:50:00,292.54,293.08,291.9,292.93,12268.0,292.54,293.08,291.9,292.93,12268.0
2025-01-28 12:00:00,292.8,293.95,292.8,293.93,6969.0,292.8,293.95,292.8,293.93,6969.0
2025-01-28 12:10:00,293.97,294.56,293.97,294.36,11150.0,293.97,294.56,293.97,294.36,11150.0
2025-01-28 12:20:00,294.47,295.05,294.28,294.35,11237.0,294.47,295.05,294.28,294.35,11237.0
2025-01-28 12:30:00,294.27,294.89,294.11,294.81,11646.0,294.27,294.89,294.11,294.81,11646.0
2025-01-28 12:40:00,294.81,294.95,294.27,294.34,11585.0,294.81,294.95,294.27,294.34,11585.0
2025-01-28 12:50:00,294.45,294.91,294.23,294.37,45301.0,294.45,294.91,294.23,294.37,45301.0
2025-01-28 13:00:00,294.41,295.39,294.2,294.99,12153.0,294.41,295.39,294.2,294.99,12153.0
2025-01-28 13:10:00,295.07,295.55,295.0,295.48,12723.0,295.07,295.55,295.0,295.48,12723.0
2025-01-28 13:20:00,295.45,295.5,295.07,295.32,10440.0,295.45,295.5,295.07,295.32,10440.0
2025-01-28 13:30:00,295.15,295.43,295.09,295.16,8784.0,295.15,295.43,295.09,295.16,8784.0
2025-01-28 13:40:00,295.11,295.77,294.83,295.59,9080.0,295.11,295.77,294.83,295.59,9080.0
2025-01-28 13:50:00,295.6,296.06,295.44,295.65,12398.0,295.6,296.06,295.44,295.65,12398.0
2025-01-28 14:00:00,295.74,295.93,295.14,295.14,10938.0,295.74,295.93,295.14,295.14,10938.0
2025-01-28 14:10:00,295.13,295.32,294.72,295.3,11692.0,295.13,295.32,294.72,295.3,11692.0
2025-01-28 14:20:00,295.41,295.88,295.2,295.87,21395.0,295.41,295.88,295.2,295.87,21395.0
2025-01-28 14:30:00,295.86,296.81,295.78,296.67,10728.0,295.86,296.81,295.78,296.67,10728.0
2025-01-28 14:40:00,296.72,297.39,296.71,297.39,16657.0,296.72,297.39,296.71,297.39,16657.0
2025-01-28 14:50:00,297.28,297.54,297.09,297.13,14132.0,297.28,297.54,297.09,297.13,14132.0
2025-01-28 15:00:00,297.23,297.36,296.54,296.87,17193.0,297.23,297.36,296.54,296.87,17193.0
2025-01-28 15:10:00,296.78,297.6,296.7,297.51,42725.0,296.78,297.6,296.7,297.51,42725.0
2025-01-28 15:20:00,297.44,298.53,297.43,298.37,23035.0,297.44,298.53,297.43,298.37,23035.0
2025-01-28 15:30:00,298.41,299.07,298.27,298.58,40083.0,298.41,299.07,298.27,298.58,40083.0
2025-01-28 15:40:00,298.59,298.62,297.28,297.48,39081.0,298.59,298.62,297.28,297.48,39081.0
2025-01-28 15:50:00,297.48,299.54,297.3,299.27,150113.0,297.48,299.54,297.3,299.27,150113.0
2025-01-29 09:30:00,297.54,298.6,294.39,295.24,39921.0,297.54,298.6,294.39,295.24,39921.0
2025-01-29 09:40:00,295.42,296.21,293.89,294.43,34840.0,295.42,296.21,293.89,294.43,34840.0
2025-01-29 09:50:00,294.43,295.02,293.75,294.5,12119.0,294.43,295.02,293.75,294.5,12119.0
2025-01-29 10:00:00,294.65,295.66,294.31,295.3,17477.0,294.65,295.66,294.31,295.3,17477.0
2025-01-29 10:10:00,295.11,295.36,293.26,293.8,8975.0,295.11,295.36,293.26,293.8,8975.0
2025-01-29 10:20:00,293.84,294.29,292.72,292.97,5943.0,293.84,294.29,292.72,292.97,5943.0
2025-01-29 10:30:00,292.8,293.66,292.5,293.0,15368.0,292.8,293.66,292.5,293.0,15368.0
2025-01-29 10:40:00,292.86,292.88,290.22,291.38,23303.0,292.86,292.88,290.22,291.38,23303.0
2025-01-29 10:50:00,291.61,292.54,291.45,291.92,15729.0,291.61,292.54,291.45,291.92,15729.0
2025-01-29 11:00:00,292.04,292.76,291.52,291.74,9524.0,292.04,292.76,291.52,291.74,9524.0
2025-01-29 11:10:00,291.69,292.2,291.24,291.93,19166.0,291.69,292.2,291.24,291.93,19166.0
2025-01-29 11:20:00,291.73,292.56,291.73,292.22,4238.0,291.73,292.56,291.73,292.22,4238.0
2025-01-29 11:30:00,292.12,292.44,291.9,292.12,5191.0,292.12,292.44,291.9,292.12,5191.0
2025-01-29 11:40:00,292.26,292.72,292.03,292.49,4855.0,292.26,292.72,292.03,292.49,4855.0
2025-01-29 11:50:00,292.49,292.5,291.9,292.25,7778.0,292.49,292.5,291.9,292.25,7778.0
2025-01-29 12:00:00,292.46,293.15,292.17,292.17,8744.0,292.46,293.15,292.17,292.17,8744.0
2025-01-29 12:10:00,292.17,292.27,291.67,291.74,22915.0,292.17,292.27,291.67,291.74,22915.0
2025-01-29 12:20:00,291.82,291.93,291.4,291.59,14684.0,291.82,291.93,291.4,291.59,14684.0
2025-01-29 12:30:00,291.93,292.52,291.79,291.91,11653.0,291.93,292.52,291.79,291.91,11653.0
2025-01-29 12:40:00,291.93,292.18,291.53,291.6,7320.0,291.93,292.18,291.53,291.6,7320.0
2025-01-29 12:50:00,291.8,291.84,290.92,291.31,14811.0,291.8,291.84,290.92,291.31,14811.0
2025-01-29 13:00:00,291.44,291.53,289.33,290.2,29209.0,291.44,291.53,289.33,290.2,29209.0
2025-01-29 13:10:00,290.36,290.62,289.9,290.51,6856.0,290.36,290.62,289.9,290.51,6856.0
2025-01-29 13:20:00,290.55,291.13,290.15,291.13,7613.0,290.55,291.13,290.15,291.13,7613.0
2025-01-29 13:30:00,291.13,291.32,290.06,290.06,7396.0,291.13,291.32,290.06,290.06,7396.0
2025-01-29 13:40:00,290.2,291.1,290.12,291.07,7577.0,290.2,291.1,290.12,291.07,7577.0
2025-01-29 13:50:00,291.06,291.07,290.36,290.36,6549.0,291.06,291.07,290.36,290.36,6549.0
2025-01-29 14:00:00,289.73,290.01,289.0,289.29,19724.0,289.73,290.01,289.0,289.29,19724.0
2025-01-29 14:10:00,289.27,289.27,288.36,289.01,8271.0,289.27,289.27,288.36,289.01,8271.0
2025-01-29 14:20:00,289.01,289.7,288.92,289.34,17490.0,289.01,289.7,288.92,289.34,17490.0
2025-01-29 14:30:00,289.24,290.33,288.67,289.46,13322.0,289.24,290.33,288.67,289.46,13322.0
2025-01-29 14:40:00,289.73,291.61,289.72,290.89,8589.0,289.73,291.61,289.72,290.89,8589.0
2025-01-29 14:50:00,290.91,291.36,290.34,290.87,6302.0,290.91,291.36,290.34,290.87,6302.0
2025-01-29 15:00:00,290.83,290.95,289.95,290.75,7079.0,290.83,290.95,289.95,290.75,7079.0
2025-01-29 15:10:00,290.78,291.2,289.92,290.6,14771.0,290.78,291.2,289.92,290.6,14771.0
2025-01-29 15:20:00,290.65,292.2,290.64,291.8,15995.0,290.65,292.2,290.64,291.8,15995.0
2025-01-29 15:30:00,291.9,292.07,290.33,290.43,9181.0,291.9,292.07,290.33,290.43,9181.0
2025-01-29 15:40:00,290.51,290.65,290.15,290.45,19300.0,290.51,290.65,290.15,290.45,19300.0
2025-01-29 15:50:00,290.31,290.69,289.73,289.85,79464.0,290.31,290.69,289.73,289.85,79464.0
2025-01-30 09:30:00,292.24,294.22,292.0,294.16,35148.0,292.24,294.22,292.0,294.16,35148.0
2025-01-30 09:40:00,294.06,295.65,294.06,295.65,19394.0,294.06,295.65,294.06,295.65,19394.0
2025-01-30 09:50:00,295.65,296.82,295.0,295.22,14260.0,295.65,296.82,295.0,295.22,14260.0
2025-01-30 10:00:00,294.99,295.78,293.61,294.59,14095.0,294.99,295.78,293.61,294.59,14095.0
2025-01-30 10:10:00,294.62,295.2,294.12,294.28,8453.0,294.62,295.2,294.12,294.28,8453.0
2025-01-30 10:20:00,294.48,294.75,292.88,292.88,12775.0,294.48,294.75,292.88,292.88,12775.0
2025-01-30 10:30:00,293.15,293.65,292.85,293.64,9012.0,293.15,293.65,292.85,293.64,9012.0
2025-01-30 10:40:00,293.87,294.58,293.74,294.41,16627.0,293.87,294.58,293.74,294.41,16627.0
2025-01-30 10:50:00,294.22,294.26,292.89,292.89,8041.0,294.22,294.26,292.89,292.89,8041.0
2025-01-30 11:00:00,292.88,294.05,292.71,293.23,8358.0,292.88,294.05,292.71,293.23,8358.0
2025-01-30 11:10:00,293.26,294.05,292.97,294.05,4256.0,293.26,294.05,292.97,294.05,4256.0
2025-01-30 11:20:00,294.11,295.62,294.08,295.59,16649.0,294.11,295.62,294.08,295.59,16649.0
2025-01-30 11:30:00,295.56,295.87,295.09,295.86,13936.0,295.56,295.87,295.09,295.86,13936.0
2025-01-30 11:40:00,295.78,296.37,295.77,296.04,10598.0,295.78,296.37,295.77,296.04,10598.0
2025-01-30 11:50:00,296.04,296.93,296.04,296.38,15172.0,296.04,296.93,296.04,296.38,15172.0
2025-01-30 12:00:00,296.38,296.85,295.95,296.8,10768.0,296.38,296.85,295.95,296.8,10768.0
2025-01-30 12:10:00,296.62,296.8,296.02,296.31,8690.0,296.62,296.8,296.02,296.31,8690.0
2025-01-30 12:20:00,296.32,296.35,295.68,295.91,5938.0,296.32,296.35,295.68,295.91,5938.0
2025-01-30 12:30:00,295.91,295.91,295.55,295.69,2950.0,295.91,295.91,295.55,295.69,2950.0
2025-01-30 12:40:00,295.89,295.89,295.18,295.62,8907.0,295.89,295.89,295.18,295.62,8907.0
2025-01-30 12:50:00,295.53,295.75,295.21,295.38,6449.0,295.53,295.75,295.21,295.38,6449.0
2025-01-30 13:00:00,295.37,296.01,295.16,295.93,9172.0,295.37,296.01,295.16,295.93,9172.0
2025-01-30 13:10:00,295.95,296.33,295.85,296.23,8849.0,295.95,296.33,295.85,296.23,8849.0
2025-01-30 13:20:00,296.33,296.51,295.96,296.05,8952.0,296.33,296.51,295.96,296.05,8952.0
2025-01-30 13:30:00,296.01,296.86,296.01,296.84,4557.0,296.01,296.86,296.01,296.84,4557.0
2025-01-30 13:40:00,296.82,297.06,296.67,296.68,9091.0,296.82,297.06,296.67,296.68,9091.0
2025-01-30 13:50:00,296.83,297.1,296.83,297.1,1635.0,296.83,297.1,296.83,297.1,1635.0
2025-01-30 14:00:00,296.87,296.93,296.26,296.58,8123.0,296.87,296.93,296.26,296.58,8123.0
2025-01-30 14:10:00,296.54,296.58,295.86,295.86,5999.0,296.54,296.58,295.86,295.86,5999.0
2025-01-30 14:20:00,295.86,296.3,295.69,296.28,17997.0,295.86,296.3,295.69,296.28,17997.0
2025-01-30 14:30:00,296.14,297.03,296.0,296.64,8596.0,296.14,297.03,296.0,296.64,8596.0
2025-01-30 14:40:00,296.86,296.86,296.48,296.78,13158.0,296.86,296.86,296.48,296.78,13158.0
2025-01-30 14:50:00,296.73,297.49,296.67,297.23,9940.0,296.73,297.49,296.67,297.23,9940.0
2025-01-30 15:00:00,297.33,297.72,297.32,297.72,8035.0,297.33,297.72,297.32,297.72,8035.0
2025-01-30 15:10:00,297.74,298.28,297.72,298.12,9466.0,297.74,298.28,297.72,298.12,9466.0
2025-01-30 15:20:00,298.07,298.28,297.92,297.96,10456.0,298.07,298.28,297.92,297.96,10456.0
2025-01-30 15:30:00,297.96,298.03,297.06,297.13,26927.0,297.96,298.03,297.06,297.13,26927.0
2025-01-30 15:40:00,297.07,297.08,295.74,296.79,46229.0,297.07,297.08,295.74,296.79,46229.0
2025-01-30 15:50:00,296.79,298.19,296.29,297.73,106995.0,296.79,298.19,296.29,297.73,106995.0
2025-01-31 09:30:00,299.6,299.6,297.38,298.05,22164.0,299.6,299.6,297.38,298.05,22164.0
2025-01-31 09:40:00,298.2,299.92,298.2,299.92,6052.0,298.2,299.92,298.2,299.92,6052.0
2025-01-31 09:50:00,299.82,300.72,299.26,300.16,8188.0,299.82,300.72,299.26,300.16,8188.0
2025-01-31 10:00:00,300.15,302.01,300.08,301.68,9532.0,300.15,302.01,300.08,301.68,9532.0
2025-01-31 10:10:00,302.06,303.0,301.73,302.81,6333.0,302.06,303.0,301.73,302.81,6333.0
2025-01-31 10:20:00,302.85,303.29,302.59,302.91,6887.0,302.85,303.29,302.59,302.91,6887.0
2025-01-31 10:30:00,303.54,304.09,303.46,303.61,5976.0,303.54,304.09,303.46,303.61,5976.0
2025-01-31 10:40:00,303.61,303.78,303.02,303.78,4662.0,303.61,303.78,303.02,303.78,4662.0
2025-01-31 10:50:00,303.87,304.41,303.65,303.88,11700.0,303.87,304.41,303.65,303.88,11700.0
2025-01-31 11:00:00,303.92,304.37,303.83,303.92,11181.0,303.92,304.37,303.83,303.92,11181.0
2025-01-31 11:10:00,303.94,304.69,303.81,304.66,16784.0,303.94,304.69,303.81,304.66,16784.0
2025-01-31 11:20:00,304.42,304.57,303.21,303.24,14673.0,304.42,304.57,303.21,303.24,14673.0
2025-01-31 11:30:00,303.23,303.69,303.08,303.13,6670.0,303.23,303.69,303.08,303.13,6670.0
2025-01-31 11:40:00,303.15,303.46,302.45,303.46,5487.0,303.15,303.46,302.45,303.46,5487.0
2025-01-31 11:50:00,303.25,303.67,302.87,303.61,7380.0,303.25,303.67,302.87,303.61,7380.0
2025-01-31 12:00:00,303.84,303.92,303.19,303.32,15597.0,303.84,303.92,303.19,303.32,15597.0
2025-01-31 12:10:00,303.3,303.99,303.23,303.86,5076.0,303.3,303.99,303.23,303.86,5076.0
2025-01-31 12:20:00,304.1,304.72,304.1,304.51,2567.0,304.1,304.72,304.1,304.51,2567.0
2025-01-31 12:30:00,304.49,304.54,304.03,304.47,5492.0,304.49,304.54,304.03,304.47,5492.0
2025-01-31 12:40:00,304.28,304.33,303.84,304.33,4543.0,304.28,304.33,303.84,304.33,4543.0
2025-01-31 12:50:00,304.33,304.41,303.93,304.33,4116.0,304.33,304.41,303.93,304.33,4116.0
2025-01-31 13:00:00,304.18,304.43,303.85,304.01,6366.0,304.18,304.43,303.85,304.01,6366.0
2025-01-31 13:10:00,304.01,304.21,303.39,303.47,11701.0,304.01,304.21,303.39,303.47,11701.0
2025-01-31 13:20:00,303.47,303.87,302.32,302.51,13182.0,303.47,303.87,302.32,302.51,13182.0
2025-01-31 13:30:00,302.51,302.99,301.96,302.64,25073.0,302.51,302.99,301.96,302.64,25073.0
2025-01-31 13:40:00,302.68,303.12,302.37,302.58,8200.0,302.68,303.12,302.37,302.58,8200.0
2025-01-31 13:50:00,302.65,303.06,301.91,302.8,10627.0,302.65,303.06,301.91,302.8,10627.0
2025-01-31 14:00:00,302.71,302.84,301.1,301.47,21671.0,302.71,302.84,301.1,301.47,21671.0
2025-01-31 14:10:00,301.6,302.65,301.57,301.6,11435.0,301.6,302.65,301.57,301.6,11435.0
2025-01-31 14:20:00,301.58,302.13,301.44,301.78,12852.0,301.58,302.13,301.44,301.78,12852.0
2025-01-31 14:30:00,301.96,302.11,300.89,300.9,8084.0,301.96,302.11,300.89,300.9,8084.0
2025-01-31 14:40:00,300.75,301.11,298.94,299.39,9403.0,300.75,301.11,298.94,299.39,9403.0
2025-01-31 14:50:00,299.58,300.49,299.54,300.3,10906.0,299.58,300.49,299.54,300.3,10906.0
2025-01-31 15:00:00,300.16,300.17,298.14,298.15,6359.0,300.16,300.17,298.14,298.15,6359.0
2025-01-31 15:10:00,298.43,298.45,297.52,297.91,13837.0,298.43,298.45,297.52,297.91,13837.0
2025-01-31 15:20:00,297.95,298.12,297.33,297.61,7035.0,297.95,298.12,297.33,297.61,7035.0
2025-01-31 15:30:00,297.79,298.38,297.58,298.02,11727.0,297.79,298.38,297.58,298.02,11727.0
2025-01-31 15:40:00,297.99,298.93,297.9,298.64,10827.0,297.99,298.93,297.9,298.64,10827.0
2025-01-31 15:50:00,298.75,299.07,297.61,297.8,65217.0,298.75,299.07,297.61,297.8,65217.0
2025-02-03 09:30:00,292.32,294.37,290.01,294.37,50153.0,292.32,294.37,290.01,294.37,50153.0
2025-02-03 09:40:00,293.85,294.11,291.69,291.69,22687.0,293.85,294.11,291.69,291.69,22687.0
2025-02-03 09:50:00,291.72,292.12,290.06,292.04,12870.0,291.72,292.12,290.06,292.04,12870.0
2025-02-03 10:00:00,292.02,292.02,290.59,291.98,25942.0,292.02,292.02,290.59,291.98,25942.0
2025-02-03 10:10:00,291.81,291.82,289.83,289.83,23493.0,291.81,291.82,289.83,289.83,23493.0
2025-02-03 10:20:00,290.03,295.71,290.03,295.71,21512.0,290.03,295.71,290.03,295.71,21512.0
2025-02-03 10:30:00,295.62,295.62,294.41,295.05,9522.0,295.62,295.62,294.41,295.05,9522.0
2025-02-03 10:40:00,295.08,296.84,294.61,296.34,9010.0,295.08,296.84,294.61,296.34,9010.0
2025-02-03 10:50:00,296.58,297.07,296.16,296.52,8872.0,296.58,297.07,296.16,296.52,8872.0
2025-02-03 11:00:00,296.37,296.92,294.84,296.62,7875.0,296.37,296.92,294.84,296.62,7875.0
2025-02-03 11:10:00,296.88,297.05,296.34,296.74,8853.0,296.88,297.05,296.34,296.74,8853.0
2025-02-03 11:20:00,296.75,296.98,296.15,296.37,8398.0,296.75,296.98,296.15,296.37,8398.0
2025-02-03 11:30:00,296.37,296.85,295.8,296.29,9175.0,296.37,296.85,295.8,296.29,9175.0
2025-02-03 11:40:00,296.29,297.42,295.95,296.84,12202.0,296.29,297.42,295.95,296.84,12202.0
2025-02-03 11:50:00,297.12,297.66,296.45,296.67,10790.0,297.12,297.66,296.45,296.67,10790.0
2025-02-03 12:00:00,296.48,297.22,296.36,296.62,8874.0,296.48,297.22,296.36,296.62,8874.0
2025-02-03 12:10:00,296.77,296.97,296.12,296.97,10042.0,296.77,296.97,296.12,296.97,10042.0
2025-02-03 12:20:00,296.86,297.93,296.44,296.6,8848.0,296.86,297.93,296.44,296.6,8848.0
2025-02-03 12:30:00,296.51,296.51,296.09,296.28,7584.0,296.51,296.51,296.09,296.28,7584.0
2025-02-03 12:40:00,296.29,297.65,295.97,297.48,18047.0,296.29,297.65,295.97,297.48,18047.0
2025-02-03 12:50:00,297.65,298.25,297.2,298.25,19370.0,297.65,298.25,297.2,298.25,19370.0
2025-02-03 13:00:00,297.93,298.35,296.9,297.44,13233.0,297.93,298.35,296.9,297.44,13233.0
2025-02-03 13:10:00,297.44,298.73,297.32,297.51,11710.0,297.44,298.73,297.32,297.51,11710.0
2025-02-03 13:20:00,297.77,298.22,297.52,297.68,6652.0,297.77,298.22,297.52,297.68,6652.0
2025-02-03 13:30:00,297.61,298.53,297.6,298.2,5564.0,297.61,298.53,297.6,298.2,5564.0
2025-02-03 13:40:00,298.35,298.82,297.83,298.74,5222.0,298.35,298.82,297.83,298.74,5222.0
2025-02-03 13:50:00,298.9,298.98,298.44,298.74,7549.0,298.9,298.98,298.44,298.74,7549.0
2025-02-03 14:00:00,298.89,299.04,298.45,298.9,11223.0,298.89,299.04,298.45,298.9,11223.0
2025-02-03 14:10:00,298.74,299.47,298.74,299.18,7575.0,298.74,299.47,298.74,299.18,7575.0
2025-02-03 14:20:00,299.04,299.1,298.65,298.71,6067.0,299.04,299.1,298.65,298.71,6067.0
2025-02-03 14:30:00,298.56,298.82,298.35,298.65,8652.0,298.56,298.82,298.35,298.65,8652.0
2025-02-03 14:40:00,298.66,298.9,298.53,298.64,9084.0,298.66,298.9,298.53,298.64,9084.0
2025-02-03 14:50:00,298.62,298.88,298.54,298.69,16019.0,298.62,298.88,298.54,298.69,16019.0
2025-02-03 15:00:00,298.62,298.8,298.25,298.38,8365.0,298.62,298.8,298.25,298.38,8365.0
2025-02-03 15:10:00,298.28,298.75,297.77,298.66,13741.0,298.28,298.75,297.77,298.66,13741.0
2025-02-03 15:20:00,298.65,298.93,297.89,297.93,11908.0,298.65,298.93,297.89,297.93,11908.0
2025-02-03 15:30:00,297.93,298.19,297.36,297.73,13679.0,297.93,298.19,297.36,297.73,13679.0
2025-02-03 15:40:00,297.73,297.73,297.29,297.51,34461.0,297.73,297.73,297.29,297.51,34461.0
2025-02-03 15:50:00,297.67,298.72,297.6,298.37,91001.0,297.67,298.72,297.6,298.37,91001.0
2025-02-04 09:30:00,295.11,298.2,295.11,296.5,38172.0,295.11,298.2,295.11,296.5,38172.0
2025-02-04 09:40:00,296.16,297.75,295.66,296.59,18198.0,296.16,297.75,295.66,296.59,18198.0
2025-02-04 09:50:00,296.49,296.87,295.51,296.04,10502.0,296.49,296.87,295.51,296.04,10502.0
2025-02-04 10:00:00,296.3,297.44,295.89,297.44,21262.0,296.3,297.44,295.89,297.44,21262.0
2025-02-04 10:10:00,297.39,297.47,296.0,296.44,16793.0,297.39,297.47,296.0,296.44,16793.0
2025-02-04 10:20:00,296.44,297.24,296.29,296.72,6628.0,296.44,297.24,296.29,296.72,6628.0
2025-02-04 10:30:00,296.55,298.19,296.04,298.03,12535.0,296.55,298.19,296.04,298.03,12535.0
2025-02-04 10:40:00,298.1,298.41,297.82,298.41,10034.0,298.1,298.41,297.82,298.41,10034.0
2025-02-04 10:50:00,298.23,298.23,297.41,297.58,7833.0,298.23,298.23,297.41,297.58,7833.0
2025-02-04 11:00:00,297.65,298.37,297.65,298.03,3577.0,297.65,298.37,297.65,298.03,3577.0
2025-02-04 11:10:00,298.36,298.59,298.28,298.28,6857.0,298.36,298.59,298.28,298.28,6857.0
2025-02-04 11:20:00,298.14,298.29,297.64,297.77,16027.0,298.14,298.29,297.64,297.77,16027.0
2025-02-04 11:30:00,297.71,297.91,297.22,297.91,18335.0,297.71,297.91,297.22,297.91,18335.0
2025-02-04 11:40:00,297.94,298.69,297.83,298.49,6711.0,297.94,298.69,297.83,298.49,6711.0
2025-02-04 11:50:00,298.31,299.11,298.27,299.11,7981.0,298.31,299.11,298.27,299.11,7981.0
2025-02-04 12:00:00,298.61,298.61,297.96,298.21,4329.0,298.61,298.61,297.96,298.21,4329.0
2025-02-04 12:10:00,298.31,298.73,297.8,297.9,2844.0,298.31,298.73,297.8,297.9,2844.0
2025-02-04 12:20:00,297.81,298.13,297.19,297.21,4158.0,297.81,298.13,297.19,297.21,4158.0
2025-02-04 12:30:00,297.46,298.09,297.46,297.79,2933.0,297.46,298.09,297.46,297.79,2933.0
2025-02-04 12:40:00,297.93,298.25,297.74,298.01,3426.0,297.93,298.25,297.74,298.01,3426.0
2025-02-04 12:50:00,297.86,298.19,297.61,298.19,4378.0,297.86,298.19,297.61,298.19,4378.0
2025-02-04 13:00:00,298.05,298.05,297.22,297.43,3243.0,298.05,298.05,297.22,297.43,3243.0
2025-02-04 13:10:00,297.5,298.29,297.46,298.19,3288.0,297.5,298.29,297.46,298.19,3288.0
2025-02-04 13:20:00,298.2,298.64,298.12,298.49,5707.0,298.2,298.64,298.12,298.49,5707.0
2025-02-04 13:30:00,298.49,298.71,298.49,298.66,1275.0,298.49,298.71,298.49,298.66,1275.0
2025-02-04 13:40:00,298.61,298.86,298.61,298.71,4612.0,298.61,298.86,298.61,298.71,4612.0
2025-02-04 13:50:00,298.68,298.79,298.52,298.56,3286.0,298.68,298.79,298.52,298.56,3286.0
2025-02-04 14:00:00,298.58,298.71,298.31,298.69,2456.0,298.58,298.71,298.31,298.69,2456.0
2025-02-04 14:10:00,299.07,299.3,298.88,299.3,4850.0,299.07,299.3,298.88,299.3,4850.0
2025-02-04 14:20:00,299.3,299.84,299.3,299.84,22811.0,299.3,299.84,299.3,299.84,22811.0
2025-02-04 14:30:00,299.76,300.28,299.67,300.1,21739.0,299.76,300.28,299.67,300.1,21739.0
2025-02-04 14:40:00,300.1,300.1,299.34,299.47,7761.0,300.1,300.1,299.34,299.47,7761.0
2025-02-04 14:50:00,299.47,299.85,299.28,299.44,9952.0,299.47,299.85,299.28,299.44,9952.0
2025-02-04 15:00:00,299.37,299.65,299.25,299.65,7012.0,299.37,299.65,299.25,299.65,7012.0
2025-02-04 15:10:00,299.53,299.67,299.25,299.38,7697.0,299.53,299.67,299.25,299.38,7697.0
2025-02-04 15:20:00,299.38,299.38,298.97,299.12,5405.0,299.38,299.38,298.97,299.12,5405.0
2025-02-04 15:30:00,299.44,299.54,299.15,299.15,10535.0,299.44,299.54,299.15,299.15,10535.0
2025-02-04 15:40:00,299.06,299.21,298.91,299.06,6029.0,299.06,299.21,298.91,299.06,6029.0
2025-02-04 15:50:00,298.84,300.0,298.59,299.79,46696.0,298.84,300.0,298.59,299.79,46696.0
2025-02-05 09:30:00,298.05,299.43,297.58,299.15,26691.0,298.05,299.43,297.58,299.15,26691.0
2025-02-05 09:40:00,298.81,299.01,298.0,298.0,18415.0,298.81,299.01,298.0,298.0,18415.0
2025-02-05 09:50:00,297.89,298.27,295.83,296.77,6704.0,297.89,298.27,295.83,296.77,6704.0
2025-02-05 10:00:00,297.31,297.64,295.93,296.79,25868.0,297.31,297.64,295.93,296.79,25868.0
2025-02-05 10:10:00,296.68,297.8,296.58,297.0,13607.0,296.68,297.8,296.58,297.0,13607.0
2025-02-05 10:20:00,297.13,298.36,297.0,298.36,19641.0,297.13,298.36,297.0,298.36,19641.0
2025-02-05 10:30:00,298.36,299.26,297.94,299.13,7391.0,298.36,299.26,297.94,299.13,7391.0
2025-02-05 10:40:00,299.12,299.9,299.03,299.9,3529.0,299.12,299.9,299.03,299.9,3529.0
2025-02-05 10:50:00,299.65,299.79,299.35,299.79,3435.0,299.65,299.79,299.35,299.79,3435.0
2025-02-05 11:00:00,299.62,300.75,299.6,300.75,2013.0,299.62,300.75,299.6,300.75,2013.0
2025-02-05 11:10:00,301.0,301.04,300.33,300.63,5609.0,301.0,301.04,300.33,300.63,5609.0
2025-02-05 11:20:00,300.3,300.84,300.07,300.84,6950.0,300.3,300.84,300.07,300.84,6950.0
2025-02-05 11:30:00,300.95,301.56,300.95,301.46,3546.0,300.95,301.56,300.95,301.46,3546.0
2025-02-05 11:40:00,301.41,302.34,301.34,302.34,2572.0,301.41,302.34,301.34,302.34,2572.0
2025-02-05 11:50:00,302.56,303.1,302.44,302.96,3037.0,302.56,303.1,302.44,302.96,3037.0
2025-02-05 12:00:00,303.16,303.56,303.06,303.56,3295.0,303.16,303.56,303.06,303.56,3295.0
2025-02-05 12:10:00,303.37,303.54,303.17,303.46,4898.0,303.37,303.54,303.17,303.46,4898.0
2025-02-05 12:20:00,303.35,303.73,303.16,303.67,3223.0,303.35,303.73,303.16,303.67,3223.0
2025-02-05 12:30:00,303.56,303.6,303.07,303.08,15780.0,303.56,303.6,303.07,303.08,15780.0
2025-02-05 12:40:00,303.05,303.26,302.49,302.66,1628.0,303.05,303.26,302.49,302.66,1628.0
2025-02-05 12:50:00,302.57,302.86,302.05,302.38,3348.0,302.57,302.86,302.05,302.38,3348.0
2025-02-05 13:00:00,302.39,302.86,301.99,302.31,9051.0,302.39,302.86,301.99,302.31,9051.0
2025-02-05 13:10:00,301.91,302.35,301.74,302.12,4266.0,301.91,302.35,301.74,302.12,4266.0
2025-02-05 13:20:00,302.16,302.36,300.84,301.0,9527.0,302.16,302.36,300.84,301.0,9527.0
2025-02-05 13:30:00,301.01,301.7,300.93,301.68,16730.0,301.01,301.7,300.93,301.68,16730.0
2025-02-05 13:40:00,301.68,301.68,300.89,301.65,8806.0,301.68,301.68,300.89,301.65,8806.0
2025-02-05 13:50:00,301.48,301.83,301.16,301.78,9728.0,301.48,301.83,301.16,301.78,9728.0
2025-02-05 14:00:00,301.89,302.05,301.41,301.56,5697.0,301.89,302.05,301.41,301.56,5697.0
2025-02-05 14:10:00,301.36,301.77,301.26,301.53,11798.0,301.36,301.77,301.26,301.53,11798.0
2025-02-05 14:20:00,301.46,301.51,301.1,301.23,13719.0,301.46,301.51,301.1,301.23,13719.0
2025-02-05 14:30:00,300.99,301.74,300.99,301.49,12801.0,300.99,301.74,300.99,301.49,12801.0
2025-02-05 14:40:00,301.69,301.77,300.73,301.77,21362.0,301.69,301.77,300.73,301.77,21362.0
2025-02-05 14:50:00,301.65,301.99,301.41,301.85,9089.0,301.65,301.99,301.41,301.85,9089.0
2025-02-05 15:00:00,301.86,302.44,301.74,302.01,9542.0,301.86,302.44,301.74,302.01,9542.0
2025-02-05 15:10:00,302.11,302.23,302.01,302.23,4178.0,302.11,302.23,302.01,302.23,4178.0
2025-02-05 15:20:00,302.09,302.52,302.09,302.13,10124.0,302.09,302.52,302.09,302.13,10124.0
2025-02-05 15:30:00,302.17,302.24,301.75,301.82,7390.0,302.17,302.24,301.75,301.82,7390.0
2025-02-05 15:40:00,301.75,301.76,300.59,300.96,13401.0,301.75,301.76,300.59,300.96,13401.0
2025-02-05 15:50:00,301.06,302.78,301.04,302.65,57058.0,301.06,302.78,301.04,302.65,57058.0
2025-02-06 09:30:00,302.55,305.75,302.55,304.56,30740.0,302.55,305.75,302.55,304.56,30740.0
2025-02-06 09:40:00,304.73,306.75,304.1,305.73,20449.0,304.73,306.75,304.1,305.73,20449.0
2025-02-06 09:50:00,305.88,306.53,304.2,304.31,9897.0,305.88,306.53,304.2,304.31,9897.0
2025-02-06 10:00:00,304.29,305.05,304.21,304.59,8382.0,304.29,305.05,304.21,304.59,8382.0
2025-02-06 10:10:00,304.7,306.51,304.69,306.25,10078.0,304.7,306.51,304.69,306.25,10078.0
2025-02-06 10:20:00,306.25,306.25,304.7,305.01,5598.0,306.25,306.25,304.7,305.01,5598.0
2025-02-06 10:30:00,304.42,304.82,303.69,303.69,10582.0,304.42,304.82,303.69,303.69,10582.0
2025-02-06 10:40:00,303.77,304.35,303.34,303.39,7404.0,303.77,304.35,303.34,303.39,7404.0
2025-02-06 10:50:00,303.86,304.39,303.73,304.14,5895.0,303.86,304.39,303.73,304.14,5895.0
2025-02-06 11:00:00,304.17,304.38,303.82,304.27,4181.0,304.17,304.38,303.82,304.27,4181.0
2025-02-06 11:10:00,304.06,304.75,304.05,304.53,6487.0,304.06,304.75,304.05,304.53,6487.0
2025-02-06 11:20:00,304.45,304.59,304.24,304.28,3900.0,304.45,304.59,304.24,304.28,3900.0
2025-02-06 11:30:00,304.04,304.23,303.24,303.34,9242.0,304.04,304.23,303.24,303.34,9242.0
2025-02-06 11:40:00,303.16,303.38,302.98,303.38,4644.0,303.16,303.38,302.98,303.38,4644.0
2025-02-06 11:50:00,303.29,303.3,302.91,302.97,9403.0,303.29,303.3,302.91,302.97,9403.0
2025-02-06 12:00:00,302.9,304.11,302.75,303.81,8636.0,302.9,304.11,302.75,303.81,8636.0
2025-02-06 12:10:00,303.6,303.6,302.91,303.37,4834.0,303.6,303.6,302.91,303.37,4834.0
2025-02-06 12:20:00,303.38,303.44,302.94,302.94,4242.0,303.38,303.44,302.94,302.94,4242.0
2025-02-06 12:30:00,302.69,302.8,302.51,302.55,4908.0,302.69,302.8,302.51,302.55,4908.0
2025-02-06 12:40:00,302.56,302.6,302.4,302.41,5023.0,302.56,302.6,302.4,302.41,5023.0
2025-02-06 12:50:00,302.57,302.94,302.41,302.56,9154.0,302.57,302.94,302.41,302.56,9154.0
2025-02-06 13:00:00,302.63,302.89,302.29,302.32,5515.0,302.63,302.89,302.29,302.32,5515.0
2025-02-06 13:10:00,302.32,302.81,302.14,302.8,8201.0,302.32,302.81,302.14,302.8,8201.0
2025-02-06 13:20:00,303.17,303.58,303.16,303.5,3489.0,303.17,303.58,303.16,303.5,3489.0
2025-02-06 13:30:00,303.65,303.67,303.33,303.36,1600.0,303.65,303.67,303.33,303.36,1600.0
2025-02-06 13:40:00,303.15,303.15,302.73,302.82,3977.0,303.15,303.15,302.73,302.82,3977.0
2025-02-06 13:50:00,302.82,303.03,302.53,302.53,5282.0,302.82,303.03,302.53,302.53,5282.0
2025-02-06 14:00:00,302.43,302.77,302.34,302.6,5721.0,302.43,302.77,302.34,302.6,5721.0
2025-02-06 14:10:00,302.76,303.03,302.58,302.59,4938.0,302.76,303.03,302.58,302.59,4938.0
2025-02-06 14:20:00,302.55,302.69,301.83,301.84,8071.0,302.55,302.69,301.83,301.84,8071.0
2025-02-06 14:30:00,301.71,301.71,300.66,301.17,14272.0,301.71,301.71,300.66,301.17,14272.0
2025-02-06 14:40:00,301.05,301.87,300.9,301.86,5057.0,301.05,301.87,300.9,301.86,5057.0
2025-02-06 14:50:00,301.87,302.19,301.72,301.87,4964.0,301.87,302.19,301.72,301.87,4964.0
2025-02-06 15:00:00,301.55,301.81,301.4,301.7,4378.0,301.55,301.81,301.4,301.7,4378.0
2025-02-06 15:10:00,301.81,302.16,301.69,301.98,8430.0,301.81,302.16,301.69,301.98,8430.0
2025-02-06 15:20:00,301.98,302.51,301.98,302.31,3000.0,301.98,302.51,301.98,302.31,3000.0
2025-02-06 15:30:00,302.46,302.63,302.24,302.42,9779.0,302.46,302.63,302.24,302.42,9779.0
2025-02-06 15:40:00,302.48,302.84,302.45,302.84,10773.0,302.48,302.84,302.45,302.84,10773.0
2025-02-06 15:50:00,302.85,303.46,302.58,302.91,52891.0,302.85,303.46,302.58,302.91,52891.0
2025-02-07 09:30:00,304.01,309.89,304.01,307.47,50689.0,304.01,309.89,304.01,307.47,50689.0
2025-02-07 09:40:00,307.71,308.29,307.06,307.15,19038.0,307.71,308.29,307.06,307.15,19038.0
2025-02-07 09:50:00,307.31,307.92,305.57,306.13,34391.0,307.31,307.92,305.57,306.13,34391.0
2025-02-07 10:00:00,306.05,306.05,302.4,302.98,23357.0,306.05,306.05,302.4,302.98,23357.0
2025-02-07 10:10:00,302.94,302.99,301.28,302.63,8993.0,302.94,302.99,301.28,302.63,8993.0
2025-02-07 10:20:00,302.33,303.07,301.96,302.28,15701.0,302.33,303.07,301.96,302.28,15701.0
2025-02-07 10:30:00,302.24,303.27,301.79,302.71,6023.0,302.24,303.27,301.79,302.71,6023.0
2025-02-07 10:40:00,302.75,302.96,301.44,301.76,6499.0,302.75,302.96,301.44,301.76,6499.0
2025-02-07 10:50:00,301.59,302.13,299.6,300.31,12400.0,301.59,302.13,299.6,300.31,12400.0
2025-02-07 11:00:00,299.93,300.92,299.38,300.38,16069.0,299.93,300.92,299.38,300.38,16069.0
2025-02-07 11:10:00,299.64,301.07,299.64,300.63,16506.0,299.64,301.07,299.64,300.63,16506.0
2025-02-07 11:20:00,300.41,300.96,299.96,299.99,10064.0,300.41,300.96,299.96,299.99,10064.0
2025-02-07 11:30:00,299.99,300.38,299.28,299.49,5677.0,299.99,300.38,299.28,299.49,5677.0
2025-02-07 11:40:00,299.49,299.68,298.33,298.68,18358.0,299.49,299.68,298.33,298.68,18358.0
2025-02-07 11:50:00,299.03,299.19,298.49,298.55,9126.0,299.03,299.19,298.49,298.55,9126.0
2025-02-07 12:00:00,298.63,298.66,297.37,298.53,42895.0,298.63,298.66,297.37,298.53,42895.0
2025-02-07 12:10:00,298.41,298.47,297.65,298.01,33233.0,298.41,298.47,297.65,298.01,33233.0
2025-02-07 12:20:00,297.92,298.95,297.72,298.95,33375.0,297.92,298.95,297.72,298.95,33375.0
2025-02-07 12:30:00,298.66,299.57,298.58,299.4,8454.0,298.66,299.57,298.58,299.4,8454.0
2025-02-07 12:40:00,299.23,299.45,298.79,299.44,3284.0,299.23,299.45,298.79,299.44,3284.0
2025-02-07 12:50:00,299.5,299.77,298.81,298.81,5015.0,299.5,299.77,298.81,298.81,5015.0
2025-02-07 13:00:00,298.94,300.19,298.9,299.91,3539.0,298.94,300.19,298.9,299.91,3539.0
2025-02-07 13:10:00,300.1,300.28,299.81,299.99,4608.0,300.1,300.28,299.81,299.99,4608.0
2025-02-07 13:20:00,299.82,300.16,299.42,299.75,5824.0,299.82,300.16,299.42,299.75,5824.0
2025-02-07 13:30:00,299.82,300.47,299.82,300.47,3932.0,299.82,300.47,299.82,300.47,3932.0
2025-02-07 13:40:00,300.33,300.33,299.53,299.85,5794.0,300.33,300.33,299.53,299.85,5794.0
2025-02-07 13:50:00,300.08,300.34,299.85,299.97,6255.0,300.08,300.34,299.85,299.97,6255.0
2025-02-07 14:00:00,300.04,300.21,299.45,299.6,5555.0,300.04,300.21,299.45,299.6,5555.0
2025-02-07 14:10:00,299.91,299.91,299.02,299.04,6879.0,299.91,299.91,299.02,299.04,6879.0
2025-02-07 14:20:00,299.31,299.31,298.6,298.78,4125.0,299.31,299.31,298.6,298.78,4125.0
2025-02-07 14:30:00,298.79,299.67,298.7,299.53,5107.0,298.79,299.67,298.7,299.53,5107.0
2025-02-07 14:40:00,299.72,300.0,299.21,299.89,6742.0,299.72,300.0,299.21,299.89,6742.0
2025-02-07 14:50:00,300.11,300.16,299.63,299.76,4966.0,300.11,300.16,299.63,299.76,4966.0
2025-02-07 15:00:00,299.73,299.94,299.15,299.92,9602.0,299.73,299.94,299.15,299.92,9602.0
2025-02-07 15:10:00,299.71,299.76,298.9,299.61,8044.0,299.71,299.76,298.9,299.61,8044.0
2025-02-07 15:20:00,299.79,299.79,299.31,299.38,8300.0,299.79,299.79,299.31,299.38,8300.0
2025-02-07 15:30:00,299.22,300.41,299.22,299.91,11069.0,299.22,300.41,299.22,299.91,11069.0
2025-02-07 15:40:00,299.91,300.21,299.72,300.09,15846.0,299.91,300.21,299.72,300.09,15846.0
2025-02-07 15:50:00,299.98,300.29,299.5,299.71,59829.0,299.98,300.29,299.5,299.71,59829.0
2025-02-10 09:30:00,303.83,304.46,301.22,303.91,28020.0,303.83,304.46,301.22,303.91,28020.0
2025-02-10 09:40:00,304.37,305.78,303.89,303.99,16851.0,304.37,305.78,303.89,303.99,16851.0
2025-02-10 09:50:00,303.99,304.9,303.96,304.81,11365.0,303.99,304.9,303.96,304.81,11365.0
2025-02-10 10:00:00,304.74,305.56,304.25,304.48,10185.0,304.74,305.56,304.25,304.48,10185.0
2025-02-10 10:10:00,304.27,305.2,304.27,305.11,8206.0,304.27,305.2,304.27,305.11,8206.0
2025-02-10 10:20:00,304.6,304.9,303.95,304.03,6262.0,304.6,304.9,303.95,304.03,6262.0
2025-02-10 10:30:00,303.71,304.75,303.58,303.6,6045.0,303.71,304.75,303.58,303.6,6045.0
2025-02-10 10:40:00,303.58,303.87,303.34,303.42,10978.0,303.58,303.87,303.34,303.42,10978.0
2025-02-10 10:50:00,303.43,303.6,303.02,303.03,3103.0,303.43,303.6,303.02,303.03,3103.0
2025-02-10 11:00:00,303.25,303.95,302.8,302.87,6571.0,303.25,303.95,302.8,302.87,6571.0
2025-02-10 11:10:00,303.22,303.3,302.67,302.75,9935.0,303.22,303.3,302.67,302.75,9935.0
2025-02-10 11:20:00,302.68,303.23,302.52,303.22,13108.0,302.68,303.23,302.52,303.22,13108.0
2025-02-10 11:30:00,303.1,303.31,302.79,303.3,9360.0,303.1,303.31,302.79,303.3,9360.0
2025-02-10 11:40:00,303.4,303.53,302.78,303.06,5609.0,303.4,303.53,302.78,303.06,5609.0
2025-02-10 11:50:00,303.01,303.58,302.88,303.48,6393.0,303.01,303.58,302.88,303.48,6393.0
2025-02-10 12:00:00,303.59,303.59,303.25,303.3,5227.0,303.59,303.59,303.25,303.3,5227.0
2025-02-10 12:10:00,303.32,303.62,302.85,303.62,23694.0,303.32,303.62,302.85,303.62,23694.0
2025-02-10 12:20:00,303.69,304.1,303.4,303.95,8317.0,303.69,304.1,303.4,303.95,8317.0
2025-02-10 12:30:00,303.95,304.13,303.6,304.13,6696.0,303.95,304.13,303.6,304.13,6696.0
2025-02-10 12:40:00,304.25,304.26,303.51,303.63,7202.0,304.25,304.26,303.51,303.63,7202.0
2025-02-10 12:50:00,303.59,303.77,303.4,303.49,9658.0,303.59,303.77,303.4,303.49,9658.0
2025-02-10 13:00:00,303.49,304.05,303.49,304.0,5777.0,303.49,304.05,303.49,304.0,5777.0
2025-02-10 13:10:00,304.0,305.07,304.0,305.07,4747.0,304.0,305.07,304.0,305.07,4747.0
2025-02-10 13:20:00,305.07,305.68,305.02,305.09,28545.0,305.07,305.68,305.02,305.09,28545.0
2025-02-10 13:30:00,304.95,305.09,304.83,305.0,1220.0,304.95,305.09,304.83,305.0,1220.0
2025-02-10 13:40:00,305.1,305.33,304.84,304.92,3618.0,305.1,305.33,304.84,304.92,3618.0
2025-02-10 13:50:00,305.06,305.17,304.52,304.77,3277.0,305.06,305.17,304.52,304.77,3277.0
2025-02-10 14:00:00,304.49,304.5,304.01,304.44,8147.0,304.49,304.5,304.01,304.44,8147.0
2025-02-10 14:10:00,304.3,304.44,303.53,303.53,2360.0,304.3,304.44,303.53,303.53,2360.0
2025-02-10 14:20:00,303.57,303.7,303.46,303.52,2321.0,303.57,303.7,303.46,303.52,2321.0
2025-02-10 14:30:00,303.51,303.94,303.47,303.91,3473.0,303.51,303.94,303.47,303.91,3473.0
2025-02-10 14:40:00,303.56,303.63,303.21,303.55,2310.0,303.56,303.63,303.21,303.55,2310.0
2025-02-10 14:50:00,303.56,304.19,303.39,303.9,4727.0,303.56,304.19,303.39,303.9,4727.0
2025-02-10 15:00:00,303.9,304.81,303.89,304.81,5694.0,303.9,304.81,303.89,304.81,5694.0
2025-02-10 15:10:00,304.67,304.91,304.43,304.57,9723.0,304.67,304.91,304.43,304.57,9723.0
2025-02-10 15:20:00,304.42,304.89,304.25,304.89,9405.0,304.42,304.89,304.25,304.89,9405.0
2025-02-10 15:30:00,304.79,305.36,304.76,305.02,11596.0,304.79,305.36,304.76,305.02,11596.0
2025-02-10 15:40:00,304.9,305.27,304.7,304.8,7920.0,304.9,305.27,304.7,304.8,7920.0
2025-02-10 15:50:00,304.8,305.89,304.54,305.55,60194.0,304.8,305.89,304.54,305.55,60194.0
2025-02-11 09:30:00,301.47,303.29,301.02,302.44,29223.0,301.47,303.29,301.02,302.44,29223.0
2025-02-11 09:40:00,302.0,302.58,301.59,301.62,9906.0,302.0,302.58,301.59,301.62,9906.0
2025-02-11 09:50:00,301.81,303.0,301.73,301.87,6951.0,301.81,303.0,301.73,301.87,6951.0
2025-02-11 10:00:00,302.16,302.96,301.66,302.25,11927.0,302.16,302.96,301.66,302.25,11927.0
2025-02-11 10:10:00,302.38,302.79,301.94,302.49,3860.0,302.38,302.79,301.94,302.49,3860.0
2025-02-11 10:20:00,302.43,302.74,302.15,302.19,14428.0,302.43,302.74,302.15,302.19,14428.0
2025-02-11 10:30:00,302.18,302.21,301.45,301.72,10943.0,302.18,302.21,301.45,301.72,10943.0
2025-02-11 10:40:00,301.66,301.98,301.41,301.8,17455.0,301.66,301.98,301.41,301.8,17455.0
2025-02-11 10:50:00,301.8,302.09,301.65,301.66,12915.0,301.8,302.09,301.65,301.66,12915.0
2025-02-11 11:00:00,301.71,302.21,301.66,302.21,12301.0,301.71,302.21,301.66,302.21,12301.0
2025-02-11 11:10:00,301.81,301.81,301.16,301.5,3431.0,301.81,301.81,301.16,301.5,3431.0
2025-02-11 11:20:00,301.8,301.86,300.87,300.88,7411.0,301.8,301.86,300.87,300.88,7411.0
2025-02-11 11:30:00,300.89,301.08,300.41,300.72,9194.0,300.89,301.08,300.41,300.72,9194.0
2025-02-11 11:40:00,300.68,300.81,300.22,300.22,5415.0,300.68,300.81,300.22,300.22,5415.0
2025-02-11 11:50:00,300.44,300.44,299.61,299.89,4417.0,300.44,300.44,299.61,299.89,4417.0
2025-02-11 12:00:00,299.8,299.8,298.66,298.92,7093.0,299.8,299.8,298.66,298.92,7093.0
2025-02-11 12:10:00,298.86,300.24,298.63,300.24,20495.0,298.86,300.24,298.63,300.24,20495.0
2025-02-11 12:20:00,300.23,301.14,300.23,300.8,3079.0,300.23,301.14,300.23,300.8,3079.0
2025-02-11 12:30:00,301.11,301.11,300.54,300.58,7100.0,301.11,301.11,300.54,300.58,7100.0
2025-02-11 12:40:00,300.58,301.21,300.54,301.21,3434.0,300.58,301.21,300.54,301.21,3434.0
2025-02-11 12:50:00,300.96,301.17,300.7,300.87,2471.0,300.96,301.17,300.7,300.87,2471.0
2025-02-11 13:00:00,301.04,301.3,300.89,301.1,2880.0,301.04,301.3,300.89,301.1,2880.0
2025-02-11 13:10:00,301.1,301.42,300.74,301.33,13526.0,301.1,301.42,300.74,301.33,13526.0
2025-02-11 13:20:00,301.57,301.58,301.16,301.58,2168.0,301.57,301.58,301.16,301.58,2168.0
2025-02-11 13:30:00,301.6,302.56,301.57,302.45,14875.0,301.6,302.56,301.57,302.45,14875.0
2025-02-11 13:40:00,302.38,302.51,301.7,301.87,6625.0,302.38,302.51,301.7,301.87,6625.0
2025-02-11 13:50:00,301.69,302.18,301.62,301.87,2000.0,301.69,302.18,301.62,301.87,2000.0
2025-02-11 14:00:00,301.6,302.15,301.6,302.0,36719.0,301.6,302.15,301.6,302.0,36719.0
2025-02-11 14:10:00,301.95,302.18,301.6,301.72,7675.0,301.95,302.18,301.6,301.72,7675.0
2025-02-11 14:20:00,301.95,302.81,301.95,302.33,6047.0,301.95,302.81,301.95,302.33,6047.0
2025-02-11 14:30:00,302.5,302.84,302.49,302.82,1814.0,302.5,302.84,302.49,302.82,1814.0
2025-02-11 14:40:00,302.82,303.38,302.81,303.05,4767.0,302.82,303.38,302.81,303.05,4767.0
2025-02-11 14:50:00,303.07,303.23,302.89,303.06,1577.0,303.07,303.23,302.89,303.06,1577.0
2025-02-11 15:00:00,303.06,303.24,302.78,302.84,5267.0,303.06,303.24,302.78,302.84,5267.0
2025-02-11 15:10:00,302.86,303.34,302.82,303.32,5509.0,302.86,303.34,302.82,303.32,5509.0
2025-02-11 15:20:00,303.42,303.5,303.09,303.31,9004.0,303.42,303.5,303.09,303.31,9004.0
2025-02-11 15:30:00,303.17,303.34,302.86,302.93,7381.0,303.17,303.34,302.86,302.93,7381.0
2025-02-11 15:40:00,302.76,303.35,302.65,303.26,10769.0,302.76,303.35,302.65,303.26,10769.0
2025-02-11 15:50:00,303.7,304.11,303.19,303.92,43625.0,303.7,304.11,303.19,303.92,43625.0
2025-02-12 09:30:00,296.2,298.09,295.95,296.82,21850.0,296.2,298.09,295.95,296.82,21850.0
2025-02-12 09:40:00,296.49,297.07,295.7,296.31,19506.0,296.49,297.07,295.7,296.31,19506.0
2025-02-12 09:50:00,296.31,296.48,295.17,295.21,10318.0,296.31,296.48,295.17,295.21,10318.0
2025-02-12 10:00:00,295.34,295.78,293.36,293.44,28295.0,295.34,295.78,293.36,293.44,28295.0
2025-02-12 10:10:00,293.27,294.72,291.96,294.71,17898.0,293.27,294.72,291.96,294.71,17898.0
2025-02-12 10:20:00,294.8,295.78,294.73,295.17,16627.0,294.8,295.78,294.73,295.17,16627.0
2025-02-12 10:30:00,295.14,296.47,295.14,296.0,8605.0,295.14,296.47,295.14,296.0,8605.0
2025-02-12 10:40:00,296.0,296.03,294.84,295.1,4107.0,296.0,296.03,294.84,295.1,4107.0
2025-02-12 10:50:00,295.23,295.75,295.22,295.62,3990.0,295.23,295.75,295.22,295.62,3990.0
2025-02-12 11:00:00,295.39,295.8,294.24,294.66,13941.0,295.39,295.8,294.24,294.66,13941.0
2025-02-12 11:10:00,294.69,295.12,294.38,294.92,4874.0,294.69,295.12,294.38,294.92,4874.0
2025-02-12 11:20:00,294.83,294.83,293.94,294.23,4594.0,294.83,294.83,293.94,294.23,4594.0
2025-02-12 11:30:00,294.26,295.19,294.26,295.19,4660.0,294.26,295.19,294.26,295.19,4660.0
2025-02-12 11:40:00,295.16,295.72,294.86,295.59,2450.0,295.16,295.72,294.86,295.59,2450.0
2025-02-12 11:50:00,295.59,296.97,295.58,296.96,5076.0,295.59,296.97,295.58,296.96,5076.0
2025-02-12 12:00:00,296.88,297.09,296.54,296.69,6733.0,296.88,297.09,296.54,296.69,6733.0
2025-02-12 12:10:00,296.69,296.93,296.38,296.75,11507.0,296.69,296.93,296.38,296.75,11507.0
2025-02-12 12:20:00,296.64,296.8,296.11,296.8,3157.0,296.64,296.8,296.11,296.8,3157.0
2025-02-12 12:30:00,296.53,296.84,295.93,295.99,5290.0,296.53,296.84,295.93,295.99,5290.0
2025-02-12 12:40:00,296.1,296.81,295.71,296.81,5005.0,296.1,296.81,295.71,296.81,5005.0
2025-02-12 12:50:00,296.55,297.21,296.55,296.91,3637.0,296.55,297.21,296.55,296.91,3637.0
2025-02-12 13:00:00,296.98,297.0,296.74,296.88,2526.0,296.98,297.0,296.74,296.88,2526.0
2025-02-12 13:10:00,296.86,297.1,296.74,296.98,5994.0,296.86,297.1,296.74,296.98,5994.0
2025-02-12 13:20:00,296.99,297.12,296.65,297.06,4902.0,296.99,297.12,296.65,297.06,4902.0
2025-02-12 13:30:00,296.97,297.13,296.47,296.56,3671.0,296.97,297.13,296.47,296.56,3671.0
2025-02-12 13:40:00,296.33,296.46,295.84,295.97,2643.0,296.33,296.46,295.84,295.97,2643.0
2025-02-12 13:50:00,295.98,296.36,295.98,296.21,4106.0,295.98,296.36,295.98,296.21,4106.0
2025-02-12 14:00:00,296.05,296.24,295.65,295.84,10353.0,296.05,296.24,295.65,295.84,10353.0
2025-02-12 14:10:00,295.92,296.23,295.87,295.87,37916.0,295.92,296.23,295.87,295.87,37916.0
2025-02-12 14:20:00,296.0,296.55,295.96,296.52,9299.0,296.0,296.55,295.96,296.52,9299.0
2025-02-12 14:30:00,296.52,296.77,296.28,296.72,5804.0,296.52,296.77,296.28,296.72,5804.0
2025-02-12 14:40:00,296.64,297.15,296.55,296.92,6226.0,296.64,297.15,296.55,296.92,6226.0
2025-02-12 14:50:00,296.79,296.84,296.29,296.38,8650.0,296.79,296.84,296.29,296.38,8650.0
2025-02-12 15:00:00,296.43,296.72,296.21,296.39,5851.0,296.43,296.72,296.21,296.39,5851.0
2025-02-12 15:10:00,296.63,296.64,295.5,295.51,10749.0,296.63,296.64,295.5,295.51,10749.0
2025-02-12 15:20:00,295.61,295.94,295.38,295.58,20446.0,295.61,295.94,295.38,295.58,20446.0
2025-02-12 15:30:00,295.59,295.79,295.16,295.19,12811.0,295.59,295.79,295.16,295.19,12811.0
2025-02-12 15:40:00,295.19,295.65,294.98,295.11,27420.0,295.19,295.65,294.98,295.11,27420.0
2025-02-12 15:50:00,295.25,295.28,293.79,294.02,62141.0,295.25,295.28,293.79,294.02,62141.0
2025-02-13 09:30:00,294.0,295.66,293.47,294.01,23541.0,294.0,295.66,293.47,294.01,23541.0
2025-02-13 09:40:00,294.55,295.2,293.83,294.24,7589.0,294.55,295.2,293.83,294.24,7589.0
2025-02-13 09:50:00,294.06,295.53,293.77,295.46,10263.0,294.06,295.53,293.77,295.46,10263.0
2025-02-13 10:00:00,295.77,296.35,294.42,295.04,45262.0,295.77,296.35,294.42,295.04,45262.0
2025-02-13 10:10:00,294.97,296.96,294.97,296.92,26330.0,294.97,296.96,294.97,296.92,26330.0
2025-02-13 10:20:00,296.64,297.08,295.74,296.26,16934.0,296.64,297.08,295.74,296.26,16934.0
2025-02-13 10:30:00,296.53,297.08,295.99,297.08,14120.0,296.53,297.08,295.99,297.08,14120.0
2025-02-13 10:40:00,297.13,297.2,296.74,297.08,6034.0,297.13,297.2,296.74,297.08,6034.0
2025-02-13 10:50:00,296.81,297.16,296.61,296.69,8782.0,296.81,297.16,296.61,296.69,8782.0
2025-02-13 11:00:00,296.6,297.51,296.41,296.41,13473.0,296.6,297.51,296.41,296.41,13473.0
2025-02-13 11:10:00,296.69,296.91,296.43,296.57,5727.0,296.69,296.91,296.43,296.57,5727.0
2025-02-13 11:20:00,296.4,296.56,295.48,295.54,7105.0,296.4,296.56,295.48,295.54,7105.0
2025-02-13 11:30:00,295.5,295.84,295.11,295.3,10358.0,295.5,295.84,295.11,295.3,10358.0
2025-02-13 11:40:00,295.27,295.61,295.08,295.54,17405.0,295.27,295.61,295.08,295.54,17405.0
2025-02-13 11:50:00,295.54,295.55,294.68,294.9,5473.0,295.54,295.55,294.68,294.9,5473.0
2025-02-13 12:00:00,294.79,295.32,294.55,295.32,8387.0,294.79,295.32,294.55,295.32,8387.0
2025-02-13 12:10:00,295.21,295.23,294.3,294.32,10402.0,295.21,295.23,294.3,294.32,10402.0
2025-02-13 12:20:00,294.3,294.85,294.18,294.57,12564.0,294.3,294.85,294.18,294.57,12564.0
2025-02-13 12:30:00,294.57,294.99,294.24,294.85,6358.0,294.57,294.99,294.24,294.85,6358.0
2025-02-13 12:40:00,294.85,295.97,294.83,295.97,6356.0,294.85,295.97,294.83,295.97,6356.0
2025-02-13 12:50:00,295.87,296.04,295.15,295.15,5302.0,295.87,296.04,295.15,295.15,5302.0
2025-02-13 13:00:00,295.11,295.43,294.88,295.32,8540.0,295.11,295.43,294.88,295.32,8540.0
2025-02-13 13:10:00,295.32,296.34,295.31,295.36,11998.0,295.32,296.34,295.31,295.36,11998.0
2025-02-13 13:20:00,295.69,296.54,295.69,296.08,11991.0,295.69,296.54,295.69,296.08,11991.0
2025-02-13 13:30:00,295.95,296.57,295.95,296.57,21875.0,295.95,296.57,295.95,296.57,21875.0
2025-02-13 13:40:00,296.57,296.57,295.44,296.17,10340.0,296.57,296.57,295.44,296.17,10340.0
2025-02-13 13:50:00,296.17,296.17,294.89,295.19,21571.0,296.17,296.17,294.89,295.19,21571.0
2025-02-13 14:00:00,295.19,295.34,294.93,295.09,19713.0,295.19,295.34,294.93,295.09,19713.0
2025-02-13 14:10:00,295.24,295.25,294.75,295.17,10681.0,295.24,295.25,294.75,295.17,10681.0
2025-02-13 14:20:00,295.15,295.27,294.8,295.23,16332.0,295.15,295.27,294.8,295.23,16332.0
2025-02-13 14:30:00,295.11,295.82,294.81,295.71,35700.0,295.11,295.82,294.81,295.71,35700.0
2025-02-13 14:40:00,295.71,296.25,295.62,296.1,20608.0,295.71,296.25,295.62,296.1,20608.0
2025-02-13 14:50:00,296.37,297.08,295.78,295.9,29367.0,296.37,297.08,295.78,295.9,29367.0
2025-02-13 15:00:00,295.9,296.52,295.89,296.5,53768.0,295.9,296.52,295.89,296.5,53768.0
2025-02-13 15:10:00,296.5,296.75,296.11,296.19,32174.0,296.5,296.75,296.11,296.19,32174.0
2025-02-13 15:20:00,296.19,296.46,296.13,296.23,14914.0,296.19,296.46,296.13,296.23,14914.0
2025-02-13 15:30:00,296.12,296.13,295.78,296.02,15256.0,296.12,296.13,295.78,296.02,15256.0
2025-02-13 15:40:00,296.04,296.3,295.98,296.1,41469.0,296.04,296.3,295.98,296.1,41469.0
2025-02-13 15:50:00,296.1,296.63,295.29,296.13,139726.0,296.1,296.63,295.29,296.13,139726.0
2025-02-14 09:30:00,295.92,296.01,291.96,292.19,33220.0,295.92,296.01,291.96,292.19,33220.0
2025-02-14 09:40:00,292.29,294.99,292.28,294.59,24582.0,292.29,294.99,292.28,294.59,24582.0
2025-02-14 09:50:00,294.59,295.49,294.05,294.13,24133.0,294.59,295.49,294.05,294.13,24133.0
2025-02-14 10:00:00,294.65,294.77,293.58,294.46,35091.0,294.65,294.77,293.58,294.46,35091.0
2025-02-14 10:10:00,294.32,294.87,293.56,293.63,36103.0,294.32,294.87,293.56,293.63,36103.0
2025-02-14 10:20:00,293.84,294.76,293.81,293.9,16052.0,293.84,294.76,293.81,293.9,16052.0
2025-02-14 10:30:00,293.76,294.0,293.15,293.38,17475.0,293.76,294.0,293.15,293.38,17475.0
2025-02-14 10:40:00,293.39,293.67,292.86,293.4,18022.0,293.39,293.67,292.86,293.4,18022.0
2025-02-14 10:50:00,293.39,294.23,293.08,293.6,12603.0,293.39,294.23,293.08,293.6,12603.0
2025-02-14 11:00:00,293.6,293.93,293.03,293.68,9375.0,293.6,293.93,293.03,293.68,9375.0
2025-02-14 11:10:00,293.82,293.96,292.24,292.25,17804.0,293.82,293.96,292.24,292.25,17804.0
2025-02-14 11:20:00,292.28,292.99,292.13,292.95,7039.0,292.28,292.99,292.13,292.95,7039.0
2025-02-14 11:30:00,292.95,292.95,292.1,292.48,33240.0,292.95,292.95,292.1,292.48,33240.0
2025-02-14 11:40:00,292.47,292.99,292.25,292.51,40953.0,292.47,292.99,292.25,292.51,40953.0
2025-02-14 11:50:00,292.51,293.01,292.36,292.92,23157.0,292.51,293.01,292.36,292.92,23157.0
2025-02-14 12:00:00,292.92,292.95,292.38,292.54,21200.0,292.92,292.95,292.38,292.54,21200.0
2025-02-14 12:10:00,292.54,292.7,292.27,292.65,16556.0,292.54,292.7,292.27,292.65,16556.0
2025-02-14 12:20:00,292.69,293.16,292.23,292.4,16744.0,292.69,293.16,292.23,292.4,16744.0
2025-02-14 12:30:00,292.36,293.32,292.27,293.17,25255.0,292.36,293.32,292.27,293.17,25255.0
2025-02-14 12:40:00,293.31,294.21,293.28,294.06,21522.0,293.31,294.21,293.28,294.06,21522.0
2025-02-14 12:50:00,294.06,294.12,293.51,293.86,24109.0,294.06,294.12,293.51,293.86,24109.0
2025-02-14 13:00:00,293.86,293.94,293.43,293.7,31564.0,293.86,293.94,293.43,293.7,31564.0
2025-02-14 13:10:00,293.71,294.19,292.99,293.15,48824.0,293.71,294.19,292.99,293.15,48824.0
2025-02-14 13:20:00,293.15,293.72,292.75,293.71,16777.0,293.15,293.72,292.75,293.71,16777.0
2025-02-14 13:30:00,293.69,294.12,293.62,293.73,28340.0,293.69,294.12,293.62,293.73,28340.0
2025-02-14 13:40:00,293.7,294.04,293.61,294.02,24085.0,293.7,294.04,293.61,294.02,24085.0
2025-02-14 13:50:00,294.01,294.54,293.93,294.12,9079.0,294.01,294.54,293.93,294.12,9079.0
2025-02-14 14:00:00,294.12,294.12,293.88,294.05,7521.0,294.12,294.12,293.88,294.05,7521.0
2025-02-14 14:10:00,294.04,294.76,294.03,294.63,10662.0,294.04,294.76,294.03,294.63,10662.0
2025-02-14 14:20:00,294.43,294.58,293.69,293.85,12013.0,294.43,294.58,293.69,293.85,12013.0
2025-02-14 14:30:00,293.86,293.86,293.15,293.43,38290.0,293.86,293.86,293.15,293.43,38290.0
2025-02-14 14:40:00,293.48,294.37,293.45,294.16,14538.0,293.48,294.37,293.45,294.16,14538.0
2025-02-14 14:50:00,294.16,294.16,293.56,293.81,23273.0,294.16,294.16,293.56,293.81,23273.0
2025-02-14 15:00:00,293.65,293.8,293.31,293.55,12910.0,293.65,293.8,293.31,293.55,12910.0
2025-02-14 15:10:00,293.55,293.9,293.25,293.69,17682.0,293.55,293.9,293.25,293.69,17682.0
2025-02-14 15:20:00,293.7,294.23,293.54,293.9,29483.0,293.7,294.23,293.54,293.9,29483.0
2025-02-14 15:30:00,293.9,295.4,293.81,295.16,18660.0,293.9,295.4,293.81,295.16,18660.0
2025-02-14 15:40:00,295.15,295.18,294.74,295.03,23400.0,295.15,295.18,294.74,295.03,23400.0
2025-02-14 15:50:00,295.11,295.54,294.88,295.13,105732.0,295.11,295.54,294.88,295.13,105732.0
2025-02-18 09:30:00,296.3,299.25,292.57,299.02,151182.0,296.3,299.25,292.57,299.02,151182.0
2025-02-18 09:40:00,299.0,300.24,293.33,294.49,49719.0,299.0,300.24,293.33,294.49,49719.0
2025-02-18 09:50:00,294.94,296.55,294.51,295.71,44213.0,294.94,296.55,294.51,295.71,44213.0
2025-02-18 10:00:00,295.53,297.56,294.87,296.84,21760.0,295.53,297.56,294.87,296.84,21760.0
2025-02-18 10:10:00,296.88,297.94,296.56,296.84,15429.0,296.88,297.94,296.56,296.84,15429.0
2025-02-18 10:20:00,296.91,299.49,296.9,296.97,31006.0,296.91,299.49,296.9,296.97,31006.0
2025-02-18 10:30:00,296.87,297.99,296.03,296.88,37054.0,296.87,297.99,296.03,296.88,37054.0
2025-02-18 10:40:00,297.0,297.66,296.24,297.12,23492.0,297.0,297.66,296.24,297.12,23492.0
2025-02-18 10:50:00,297.24,299.21,297.21,299.14,16793.0,297.24,299.21,297.21,299.14,16793.0
2025-02-18 11:00:00,299.16,299.52,298.25,298.84,26042.0,299.16,299.52,298.25,298.84,26042.0
2025-02-18 11:10:00,298.6,299.51,298.57,299.24,11410.0,298.6,299.51,298.57,299.24,11410.0
2025-02-18 11:20:00,299.24,299.69,298.22,299.69,14368.0,299.24,299.69,298.22,299.69,14368.0
2025-02-18 11:30:00,299.68,299.91,299.09,299.28,15603.0,299.68,299.91,299.09,299.28,15603.0
2025-02-18 11:40:00,299.3,299.4,298.75,298.98,13396.0,299.3,299.4,298.75,298.98,13396.0
2025-02-18 11:50:00,299.15,300.61,298.81,299.29,27628.0,299.15,300.61,298.81,299.29,27628.0
2025-02-18 12:00:00,299.23,299.88,299.1,299.1,12626.0,299.23,299.88,299.1,299.1,12626.0
2025-02-18 12:10:00,299.12,299.3,298.18,298.24,13300.0,299.12,299.3,298.18,298.24,13300.0
2025-02-18 12:20:00,298.02,298.29,297.76,297.8,18873.0,298.02,298.29,297.76,297.8,18873.0
2025-02-18 12:30:00,297.88,299.17,297.8,299.08,15180.0,297.88,299.17,297.8,299.08,15180.0
2025-02-18 12:40:00,299.18,299.2,298.68,299.1,17255.0,299.18,299.2,298.68,299.1,17255.0
2025-02-18 12:50:00,299.2,299.98,299.15,299.35,31174.0,299.2,299.98,299.15,299.35,31174.0
2025-02-18 13:00:00,299.3,299.3,297.79,297.79,16593.0,299.3,299.3,297.79,297.79,16593.0
2025-02-18 13:10:00,297.96,298.49,297.82,297.82,15131.0,297.96,298.49,297.82,297.82,15131.0
2025-02-18 13:20:00,298.12,299.06,297.88,298.33,41646.0,298.12,299.06,297.88,298.33,41646.0
2025-02-18 13:30:00,298.29,298.93,298.02,298.84,48578.0,298.29,298.93,298.02,298.84,48578.0
2025-02-18 13:40:00,299.07,299.33,298.58,299.15,19295.0,299.07,299.33,298.58,299.15,19295.0
2025-02-18 13:50:00,299.3,299.89,299.03,299.41,34276.0,299.3,299.89,299.03,299.41,34276.0
2025-02-18 14:00:00,299.45,299.67,298.42,298.42,28753.0,299.45,299.67,298.42,298.42,28753.0
2025-02-18 14:10:00,298.62,299.38,298.37,298.69,41086.0,298.62,299.38,298.37,298.69,41086.0
2025-02-18 14:20:00,298.68,299.47,298.46,299.23,20575.0,298.68,299.47,298.46,299.23,20575.0
2025-02-18 14:30:00,299.2,300.15,299.1,299.56,24175.0,299.2,300.15,299.1,299.56,24175.0
2025-02-18 14:40:00,299.6,300.0,299.43,299.6,20875.0,299.6,300.0,299.43,299.6,20875.0
2025-02-18 14:50:00,299.77,300.06,299.34,299.49,18339.0,299.77,300.06,299.34,299.49,18339.0
2025-02-18 15:00:00,299.5,299.53,298.11,298.31,23627.0,299.5,299.53,298.11,298.31,23627.0
2025-02-18 15:10:00,298.39,298.89,298.08,298.3,23411.0,298.39,298.89,298.08,298.3,23411.0
2025-02-18 15:20:00,298.3,299.68,298.0,299.35,43806.0,298.3,299.68,298.0,299.35,43806.0
2025-02-18 15:30:00,299.46,300.02,299.29,299.77,45064.0,299.46,300.02,299.29,299.77,45064.0
2025-02-18 15:40:00,299.77,300.39,299.33,299.86,37023.0,299.77,300.39,299.33,299.86,37023.0
2025-02-18 15:50:00,299.94,300.86,299.42,300.33,140441.0,299.94,300.86,299.42,300.33,140441.0
2025-02-19 09:30:00,285.36,286.49,271.29,276.98,476156.0,285.36,286.49,271.29,276.98,476156.0
2025-02-19 09:40:00,276.63,278.99,274.15,275.08,194099.0,276.63,278.99,274.15,275.08,194099.0
2025-02-19 09:50:00,274.84,277.1,273.72,274.44,149859.0,274.84,277.1,273.72,274.44,149859.0
2025-02-19 10:00:00,274.25,274.25,270.95,271.17,120017.0,274.25,274.25,270.95,271.17,120017.0
2025-02-19 10:10:00,271.17,273.67,269.91,272.73,184348.0,271.17,273.67,269.91,272.73,184348.0
2025-02-19 10:20:00,272.69,273.38,270.5,271.64,118070.0,272.69,273.38,270.5,271.64,118070.0
2025-02-19 10:30:00,271.62,272.88,270.12,271.66,86658.0,271.62,272.88,270.12,271.66,86658.0
2025-02-19 10:40:00,271.63,272.39,269.28,269.7,277749.0,271.63,272.39,269.28,269.7,277749.0
2025-02-19 10:50:00,269.84,269.84,265.03,265.04,112506.0,269.84,269.84,265.03,265.04,112506.0
2025-02-19 11:00:00,265.04,267.32,265.0,265.44,120998.0,265.04,267.32,265.0,265.44,120998.0
2025-02-19 11:10:00,265.42,266.6,265.11,265.92,64033.0,265.42,266.6,265.11,265.92,64033.0
2025-02-19 11:20:00,265.74,267.35,264.62,266.26,51689.0,265.74,267.35,264.62,266.26,51689.0
2025-02-19 11:30:00,266.37,266.58,265.04,266.08,42644.0,266.37,266.58,265.04,266.08,42644.0
2025-02-19 11:40:00,266.08,266.67,264.95,266.06,55328.0,266.08,266.67,264.95,266.06,55328.0
2025-02-19 11:50:00,266.13,266.55,265.5,265.78,32366.0,266.13,266.55,265.5,265.78,32366.0
2025-02-19 12:00:00,265.55,269.11,265.45,267.1,79452.0,265.55,269.11,265.45,267.1,79452.0
2025-02-19 12:10:00,266.94,268.72,266.26,268.41,77907.0,266.94,268.72,266.26,268.41,77907.0
2025-02-19 12:20:00,268.49,268.86,267.0,267.73,71780.0,268.49,268.86,267.0,267.73,71780.0
2025-02-19 12:30:00,267.86,270.11,267.62,269.96,65356.0,267.86,270.11,267.62,269.96,65356.0
2025-02-19 12:40:00,269.94,271.62,269.65,271.36,48262.0,269.94,271.62,269.65,271.36,48262.0
2025-02-19 12:50:00,271.35,271.71,270.08,270.11,61303.0,271.35,271.71,270.08,270.11,61303.0
2025-02-19 13:00:00,270.01,270.46,269.74,270.03,51185.0,270.01,270.46,269.74,270.03,51185.0
2025-02-19 13:10:00,270.03,271.06,269.92,270.69,48746.0,270.03,271.06,269.92,270.69,48746.0
2025-02-19 13:20:00,270.8,270.85,269.86,270.58,48806.0,270.8,270.85,269.86,270.58,48806.0
2025-02-19 13:30:00,270.76,271.63,270.51,270.93,48367.0,270.76,271.63,270.51,270.93,48367.0
2025-02-19 13:40:00,270.76,271.2,270.02,270.41,26466.0,270.76,271.2,270.02,270.41,26466.0
2025-02-19 13:50:00,270.41,270.93,269.83,270.78,49307.0,270.41,270.93,269.83,270.78,49307.0
2025-02-19 14:00:00,270.78,273.89,270.61,273.74,89284.0,270.78,273.89,270.61,273.74,89284.0
2025-02-19 14:10:00,273.87,276.13,272.89,273.29,88300.0,273.87,276.13,272.89,273.29,88300.0
2025-02-19 14:20:00,273.29,273.95,272.45,273.12,331027.0,273.29,273.95,272.45,273.12,331027.0
2025-02-19 14:30:00,273.1,274.68,272.93,274.47,44543.0,273.1,274.68,272.93,274.47,44543.0
2025-02-19 14:40:00,274.56,275.2,274.44,274.88,61200.0,274.56,275.2,274.44,274.88,61200.0
2025-02-19 14:50:00,274.88,275.53,274.46,274.8,35558.0,274.88,275.53,274.46,274.8,35558.0
2025-02-19 15:00:00,274.73,274.98,274.54,274.74,56606.0,274.73,274.98,274.54,274.74,56606.0
2025-02-19 15:10:00,274.66,276.45,274.48,276.27,64252.0,274.66,276.45,274.48,276.27,64252.0
2025-02-19 15:20:00,276.15,276.28,275.21,276.28,83689.0,276.15,276.28,275.21,276.28,83689.0
2025-02-19 15:30:00,276.25,278.26,276.09,278.19,117933.0,276.25,278.26,276.09,278.19,117933.0
2025-02-19 15:40:00,278.19,278.52,275.8,277.33,147535.0,278.19,278.52,275.8,277.33,147535.0
2025-02-19 15:50:00,277.38,278.56,273.62,273.96,414441.0,277.38,278.56,273.62,273.96,414441.0
2025-02-20 09:30:00,274.5,276.0,270.74,274.91,74987.0,274.5,276.0,270.74,274.91,74987.0
2025-02-20 09:40:00,274.82,277.63,274.5,275.47,61931.0,274.82,277.63,274.5,275.47,61931.0
2025-02-20 09:50:00,275.16,275.16,272.15,272.59,63812.0,275.16,275.16,272.15,272.59,63812.0
2025-02-20 10:00:00,272.54,273.76,270.38,270.64,54898.0,272.54,273.76,270.38,270.64,54898.0
2025-02-20 10:10:00,270.63,271.89,269.99,271.41,62929.0,270.63,271.89,269.99,271.41,62929.0
2025-02-20 10:20:00,271.41,273.0,271.19,272.7,30395.0,271.41,273.0,271.19,272.7,30395.0
2025-02-20 10:30:00,272.8,273.41,271.59,272.65,38760.0,272.8,273.41,271.59,272.65,38760.0
2025-02-20 10:40:00,272.68,273.44,271.22,272.0,34767.0,272.68,273.44,271.22,272.0,34767.0
2025-02-20 10:50:00,272.0,272.89,271.73,271.98,56761.0,272.0,272.89,271.73,271.98,56761.0
2025-02-20 11:00:00,271.98,273.68,271.93,272.92,43407.0,271.98,273.68,271.93,272.92,43407.0
2025-02-20 11:10:00,272.92,274.58,272.85,274.27,38093.0,272.92,274.58,272.85,274.27,38093.0
2025-02-20 11:20:00,274.28,275.19,274.24,275.0,63067.0,274.28,275.19,274.24,275.0,63067.0
2025-02-20 11:30:00,275.0,275.18,274.07,274.69,28591.0,275.0,275.18,274.07,274.69,28591.0
2025-02-20 11:40:00,274.57,275.34,274.43,274.72,21981.0,274.57,275.34,274.43,274.72,21981.0
2025-02-20 11:50:00,274.64,275.56,274.39,275.11,30166.0,274.64,275.56,274.39,275.11,30166.0
2025-02-20 12:00:00,275.19,275.58,274.75,274.87,46611.0,275.19,275.58,274.75,274.87,46611.0
2025-02-20 12:10:00,274.76,275.44,273.13,273.28,71049.0,274.76,275.44,273.13,273.28,71049.0
2025-02-20 12:20:00,273.27,273.51,272.62,273.39,30607.0,273.27,273.51,272.62,273.39,30607.0
2025-02-20 12:30:00,273.55,275.07,273.04,273.04,28020.0,273.55,275.07,273.04,273.04,28020.0
2025-02-20 12:40:00,273.04,273.94,272.59,273.19,60876.0,273.04,273.94,272.59,273.19,60876.0
2025-02-20 12:50:00,273.33,273.44,272.73,273.14,44944.0,273.33,273.44,272.73,273.14,44944.0
2025-02-20 13:00:00,273.15,273.58,272.0,272.01,45310.0,273.15,273.58,272.0,272.01,45310.0
2025-02-20 13:10:00,272.0,272.12,270.37,270.37,40989.0,272.0,272.12,270.37,270.37,40989.0
2025-02-20 13:20:00,270.55,271.03,270.15,270.51,36070.0,270.55,271.03,270.15,270.51,36070.0
2025-02-20 13:30:00,270.51,270.73,269.42,269.7,50340.0,270.51,270.73,269.42,269.7,50340.0
2025-02-20 13:40:00,269.55,269.71,269.05,269.05,35204.0,269.55,269.71,269.05,269.05,35204.0
2025-02-20 13:50:00,269.02,270.07,268.71,270.03,39475.0,269.02,270.07,268.71,270.03,39475.0
2025-02-20 14:00:00,269.92,271.9,269.87,270.79,46133.0,269.92,271.9,269.87,270.79,46133.0
2025-02-20 14:10:00,270.77,271.75,270.62,270.81,24722.0,270.77,271.75,270.62,270.81,24722.0
2025-02-20 14:20:00,270.8,271.66,270.76,271.42,27151.0,270.8,271.66,270.76,271.42,27151.0
2025-02-20 14:30:00,271.07,271.21,269.07,269.19,36417.0,271.07,271.21,269.07,269.19,36417.0
2025-02-20 14:40:00,269.2,270.8,269.11,270.75,38813.0,269.2,270.8,269.11,270.75,38813.0
2025-02-20 14:50:00,270.99,271.09,270.29,270.49,19196.0,270.99,271.09,270.29,270.49,19196.0
2025-02-20 15:00:00,270.36,270.47,269.51,269.51,27742.0,270.36,270.47,269.51,269.51,27742.0
2025-02-20 15:10:00,269.45,269.83,269.09,269.34,39694.0,269.45,269.83,269.09,269.34,39694.0
2025-02-20 15:20:00,269.29,270.78,269.11,270.76,62547.0,269.29,270.78,269.11,270.76,62547.0
2025-02-20 15:30:00,270.66,270.85,269.87,270.85,82389.0,270.66,270.85,269.87,270.85,82389.0
2025-02-20 15:40:00,270.74,272.28,270.67,271.19,97040.0,270.74,272.28,270.67,271.19,97040.0
2025-02-20 15:50:00,271.39,271.7,269.99,270.17,235100.0,271.39,271.7,269.99,270.17,235100.0
2025-02-21 09:30:00,269.79,270.44,266.74,268.0,113644.0,269.79,270.44,266.74,268.0,113644.0
2025-02-21 09:40:00,268.06,268.3,266.53,268.17,46984.0,268.06,268.3,266.53,268.17,46984.0
2025-02-21 09:50:00,268.17,268.23,266.32,266.48,37605.0,268.17,268.23,266.32,266.48,37605.0
2025-02-21 10:00:00,266.13,267.17,266.02,266.79,36823.0,266.13,267.17,266.02,266.79,36823.0
2025-02-21 10:10:00,266.79,267.13,265.27,265.35,62120.0,266.79,267.13,265.27,265.35,62120.0
2025-02-21 10:20:00,265.21,266.41,264.89,265.58,48403.0,265.21,266.41,264.89,265.58,48403.0
2025-02-21 10:30:00,265.25,265.76,264.61,265.76,60903.0,265.25,265.76,264.61,265.76,60903.0
2025-02-21 10:40:00,265.46,265.71,264.57,265.47,22553.0,265.46,265.71,264.57,265.47,22553.0
2025-02-21 10:50:00,265.34,265.34,264.85,265.14,26798.0,265.34,265.34,264.85,265.14,26798.0
2025-02-21 11:00:00,265.14,265.45,263.52,263.58,64002.0,265.14,265.45,263.52,263.58,64002.0
2025-02-21 11:10:00,263.59,265.09,263.59,264.99,27730.0,263.59,265.09,263.59,264.99,27730.0
2025-02-21 11:20:00,265.03,265.22,263.86,264.38,20481.0,265.03,265.22,263.86,264.38,20481.0
2025-02-21 11:30:00,264.28,265.89,264.28,265.47,28558.0,264.28,265.89,264.28,265.47,28558.0
2025-02-21 11:40:00,265.62,265.69,264.63,264.77,84533.0,265.62,265.69,264.63,264.77,84533.0
2025-02-21 11:50:00,264.81,265.41,264.32,264.69,37361.0,264.81,265.41,264.32,264.69,37361.0
2025-02-21 12:00:00,264.59,266.59,264.5,265.03,89346.0,264.59,266.59,264.5,265.03,89346.0
2025-02-21 12:10:00,264.83,265.67,263.78,263.8,113905.0,264.83,265.67,263.78,263.8,113905.0
2025-02-21 12:20:00,263.87,265.24,263.5,264.93,29560.0,263.87,265.24,263.5,264.93,29560.0
2025-02-21 12:30:00,264.95,265.15,264.55,264.66,40045.0,264.95,265.15,264.55,264.66,40045.0
2025-02-21 12:40:00,264.7,264.7,262.54,263.57,75149.0,264.7,264.7,262.54,263.57,75149.0
2025-02-21 12:50:00,263.49,263.89,262.5,262.77,26794.0,263.49,263.89,262.5,262.77,26794.0
2025-02-21 13:00:00,262.56,262.95,262.2,262.34,38410.0,262.56,262.95,262.2,262.34,38410.0
2025-02-21 13:10:00,262.25,262.76,261.85,261.89,39312.0,262.25,262.76,261.85,261.89,39312.0
2025-02-21 13:20:00,262.07,262.33,261.58,261.83,48655.0,262.07,262.33,261.58,261.83,48655.0
2025-02-21 13:30:00,261.83,262.74,261.75,262.08,47075.0,261.83,262.74,261.75,262.08,47075.0
2025-02-21 13:40:00,262.19,262.41,260.89,261.1,45248.0,262.19,262.41,260.89,261.1,45248.0
2025-02-21 13:50:00,261.16,261.53,260.82,261.23,58932.0,261.16,261.53,260.82,261.23,58932.0
2025-02-21 14:00:00,261.23,261.48,260.85,261.48,18685.0,261.23,261.48,260.85,261.48,18685.0
2025-02-21 14:10:00,261.42,261.53,260.84,261.1,30712.0,261.42,261.53,260.84,261.1,30712.0
2025-02-21 14:20:00,261.1,261.1,259.57,259.7,34287.0,261.1,261.1,259.57,259.7,34287.0
2025-02-21 14:30:00,259.69,260.0,259.25,259.35,47922.0,259.69,260.0,259.25,259.35,47922.0
2025-02-21 14:40:00,259.51,259.97,258.85,258.85,40251.0,259.51,259.97,258.85,258.85,40251.0
2025-02-21 14:50:00,258.89,259.29,258.45,258.63,48477.0,258.89,259.29,258.45,258.63,48477.0
2025-02-21 15:00:00,258.51,258.66,257.48,258.26,81134.0,258.51,258.66,257.48,258.26,81134.0
2025-02-21 15:10:00,258.14,258.51,257.67,257.94,103624.0,258.14,258.51,257.67,257.94,103624.0
2025-02-21 15:20:00,258.07,258.35,257.73,258.0,126263.0,258.07,258.35,257.73,258.0,126263.0
2025-02-21 15:30:00,258.0,258.12,257.1,257.25,89278.0,258.0,258.12,257.1,257.25,89278.0
2025-02-21 15:40:00,257.17,257.75,256.83,257.41,146016.0,257.17,257.75,256.83,257.41,146016.0
2025-02-21 15:50:00,257.61,259.51,257.33,258.18,421161.0,257.61,259.51,257.33,258.18,421161.0
2025-02-24 09:30:00,261.8,262.42,254.92,254.92,103611.0,261.8,262.42,254.92,254.92,103611.0
2025-02-24 09:40:00,254.58,256.72,253.91,255.49,44076.0,254.58,256.72,253.91,255.49,44076.0
2025-02-24 09:50:00,255.95,256.17,253.43,253.45,39443.0,255.95,256.17,253.43,253.45,39443.0
2025-02-24 10:00:00,253.46,253.85,251.27,252.07,52817.0,253.46,253.85,251.27,252.07,52817.0
2025-02-24 10:10:00,252.28,255.52,252.24,254.62,52938.0,252.28,255.52,252.24,254.62,52938.0
2025-02-24 10:20:00,254.7,254.9,253.14,253.27,28226.0,254.7,254.9,253.14,253.27,28226.0
2025-02-24 10:30:00,253.37,253.93,252.7,252.7,36111.0,253.37,253.93,252.7,252.7,36111.0
2025-02-24 10:40:00,253.07,253.47,252.39,253.17,41171.0,253.07,253.47,252.39,253.17,41171.0
2025-02-24 10:50:00,253.22,253.91,251.83,253.43,76121.0,253.22,253.91,251.83,253.43,76121.0
2025-02-24 11:00:00,253.46,254.16,253.14,253.63,78326.0,253.46,254.16,253.14,253.63,78326.0
2025-02-24 11:10:00,253.63,253.7,252.98,253.11,52647.0,253.63,253.7,252.98,253.11,52647.0
2025-02-24 11:20:00,253.19,254.27,253.12,254.17,94877.0,253.19,254.27,253.12,254.17,94877.0
2025-02-24 11:30:00,254.19,255.27,253.52,253.66,62204.0,254.19,255.27,253.52,253.66,62204.0
2025-02-24 11:40:00,253.6,255.23,253.58,255.14,25354.0,253.6,255.23,253.58,255.14,25354.0
2025-02-24 11:50:00,255.25,255.35,254.75,254.8,19109.0,255.25,255.35,254.75,254.8,19109.0
2025-02-24 12:00:00,254.79,255.22,254.46,254.8,40495.0,254.79,255.22,254.46,254.8,40495.0
2025-02-24 12:10:00,254.8,255.84,254.64,255.84,54593.0,254.8,255.84,254.64,255.84,54593.0
2025-02-24 12:20:00,255.86,256.02,254.75,255.0,39367.0,255.86,256.02,254.75,255.0,39367.0
2025-02-24 12:30:00,254.96,255.37,254.93,255.23,11193.0,254.96,255.37,254.93,255.23,11193.0
2025-02-24 12:40:00,255.23,255.23,254.46,254.68,40926.0,255.23,255.23,254.46,254.68,40926.0
2025-02-24 12:50:00,254.71,254.76,253.61,253.77,58246.0,254.71,254.76,253.61,253.77,58246.0
2025-02-24 13:00:00,253.76,254.46,253.51,254.14,50578.0,253.76,254.46,253.51,254.14,50578.0
2025-02-24 13:10:00,254.13,254.76,254.05,254.63,27631.0,254.13,254.76,254.05,254.63,27631.0
2025-02-24 13:20:00,254.64,254.8,254.14,254.55,41587.0,254.64,254.8,254.14,254.55,41587.0
2025-02-24 13:30:00,254.6,255.12,254.32,254.91,94146.0,254.6,255.12,254.32,254.91,94146.0
2025-02-24 13:40:00,254.91,254.95,253.86,253.86,27900.0,254.91,254.95,253.86,253.86,27900.0
2025-02-24 13:50:00,253.89,254.12,253.68,253.84,22246.0,253.89,254.12,253.68,253.84,22246.0
2025-02-24 14:00:00,253.89,254.4,253.88,254.22,94220.0,253.89,254.4,253.88,254.22,94220.0
2025-02-24 14:10:00,254.22,254.36,253.9,254.05,50141.0,254.22,254.36,253.9,254.05,50141.0
2025-02-24 14:20:00,254.05,254.67,253.79,254.56,52158.0,254.05,254.67,253.79,254.56,52158.0
2025-02-24 14:30:00,254.51,255.38,254.47,254.7,27301.0,254.51,255.38,254.47,254.7,27301.0
2025-02-24 14:40:00,254.7,254.72,253.38,253.49,51719.0,254.7,254.72,253.38,253.49,51719.0
2025-02-24 14:50:00,253.47,254.2,252.78,252.78,75443.0,253.47,254.2,252.78,252.78,75443.0
2025-02-24 15:00:00,252.99,253.54,252.29,253.41,34483.0,252.99,253.54,252.29,253.41,34483.0
2025-02-24 15:10:00,253.28,253.31,252.64,252.92,72517.0,253.28,253.31,252.64,252.92,72517.0
2025-02-24 15:20:00,252.95,253.03,252.17,252.31,51145.0,252.95,253.03,252.17,252.31,51145.0
2025-02-24 15:30:00,252.41,252.57,251.94,252.4,128568.0,252.41,252.57,251.94,252.4,128568.0
2025-02-24 15:40:00,252.41,252.87,251.86,252.87,83721.0,252.41,252.87,251.86,252.87,83721.0
2025-02-24 15:50:00,252.88,253.54,252.43,252.87,392906.0,252.88,253.54,252.43,252.87,392906.0
2025-02-25 09:30:00,251.5,253.68,248.94,252.81,96149.0,251.5,253.68,248.94,252.81,96149.0
2025-02-25 09:40:00,252.88,253.09,251.44,252.09,22819.0,252.88,253.09,251.44,252.09,22819.0
2025-02-25 09:50:00,252.13,252.44,251.2,251.2,27100.0,252.13,252.44,251.2,251.2,27100.0
2025-02-25 10:00:00,251.2,251.66,249.43,250.63,37981.0,251.2,251.66,249.43,250.63,37981.0
2025-02-25 10:10:00,251.0,251.23,248.03,248.23,25555.0,251.0,251.23,248.03,248.23,25555.0
2025-02-25 10:20:00,248.28,248.84,247.5,248.39,44101.0,248.28,248.84,247.5,248.39,44101.0
2025-02-25 10:30:00,248.43,250.19,248.18,250.19,26878.0,248.43,250.19,248.18,250.19,26878.0
2025-02-25 10:40:00,249.99,250.09,248.85,249.25,23154.0,249.99,250.09,248.85,249.25,23154.0
2025-02-25 10:50:00,249.25,250.01,248.92,249.61,34401.0,249.25,250.01,248.92,249.61,34401.0
2025-02-25 11:00:00,249.75,249.75,248.79,248.92,20531.0,249.75,249.75,248.79,248.92,20531.0
2025-02-25 11:10:00,248.93,248.94,247.65,248.29,56518.0,248.93,248.94,247.65,248.29,56518.0
2025-02-25 11:20:00,248.22,248.65,247.67,247.72,36575.0,248.22,248.65,247.67,247.72,36575.0
2025-02-25 11:30:00,247.79,248.43,247.52,248.2,48259.0,247.79,248.43,247.52,248.2,48259.0
2025-02-25 11:40:00,248.04,249.15,247.89,249.11,30963.0,248.04,249.15,247.89,249.11,30963.0
2025-02-25 11:50:00,248.88,250.12,248.68,249.8,32751.0,248.88,250.12,248.68,249.8,32751.0
2025-02-25 12:00:00,249.71,250.36,249.46,249.78,25329.0,249.71,250.36,249.46,249.78,25329.0
2025-02-25 12:10:00,249.72,250.09,249.5,249.61,36025.0,249.72,250.09,249.5,249.61,36025.0
2025-02-25 12:20:00,249.57,250.18,248.93,250.15,25875.0,249.57,250.18,248.93,250.15,25875.0
2025-02-25 12:30:00,250.1,250.71,250.05,250.62,19667.0,250.1,250.71,250.05,250.62,19667.0
2025-02-25 12:40:00,250.7,250.83,250.37,250.4,17109.0,250.7,250.83,250.37,250.4,17109.0
2025-02-25 12:50:00,250.49,250.68,250.29,250.64,27896.0,250.49,250.68,250.29,250.64,27896.0
2025-02-25 13:00:00,250.64,251.77,250.64,251.73,20253.0,250.64,251.77,250.64,251.73,20253.0
2025-02-25 13:10:00,251.61,251.61,250.77,250.98,25650.0,251.61,251.61,250.77,250.98,25650.0
2025-02-25 13:20:00,250.98,251.43,250.26,250.35,62666.0,250.98,251.43,250.26,250.35,62666.0
2025-02-25 13:30:00,250.28,252.0,250.1,251.88,34159.0,250.28,252.0,250.1,251.88,34159.0
2025-02-25 13:40:00,251.88,251.95,250.96,251.01,19840.0,251.88,251.95,250.96,251.01,19840.0
2025-02-25 13:50:00,251.14,251.14,250.26,250.55,12196.0,251.14,251.14,250.26,250.55,12196.0
2025-02-25 14:00:00,250.32,250.32,249.84,249.91,16350.0,250.32,250.32,249.84,249.91,16350.0
2025-02-25 14:10:00,249.91,249.96,249.42,249.87,22286.0,249.91,249.96,249.42,249.87,22286.0
2025-02-25 14:20:00,249.89,250.2,249.68,249.82,15719.0,249.89,250.2,249.68,249.82,15719.0
2025-02-25 14:30:00,249.9,250.43,249.86,250.35,33703.0,249.9,250.43,249.86,250.35,33703.0
2025-02-25 14:40:00,250.29,250.8,249.87,250.62,28474.0,250.29,250.8,249.87,250.62,28474.0
2025-02-25 14:50:00,250.72,250.76,250.08,250.43,24662.0,250.72,250.76,250.08,250.43,24662.0
2025-02-25 15:00:00,250.33,250.66,249.9,250.01,26991.0,250.33,250.66,249.9,250.01,26991.0
2025-02-25 15:10:00,249.89,250.15,249.74,249.92,26954.0,249.89,250.15,249.74,249.92,26954.0
2025-02-25 15:20:00,250.02,250.9,250.01,250.63,65285.0,250.02,250.9,250.01,250.63,65285.0
2025-02-25 15:30:00,250.76,250.8,249.5,249.62,20953.0,250.76,250.8,249.5,249.62,20953.0
2025-02-25 15:40:00,249.58,249.98,249.19,249.93,22089.0,249.58,249.98,249.19,249.93,22089.0
2025-02-25 15:50:00,249.83,249.89,248.66,248.78,179085.0,249.83,249.89,248.66,248.78,179085.0
2025-02-26 09:30:00,251.1,253.51,249.07,252.59,131398.0,251.1,253.51,249.07,252.59,131398.0
2025-02-26 09:40:00,252.61,253.35,251.12,252.54,33356.0,252.61,253.35,251.12,252.54,33356.0
2025-02-26 09:50:00,252.5,253.42,251.85,252.49,60563.0,252.5,253.42,251.85,252.49,60563.0
2025-02-26 10:00:00,252.51,253.64,252.3,253.09,100603.0,252.51,253.64,252.3,253.09,100603.0
2025-02-26 10:10:00,253.17,254.04,252.86,253.59,56349.0,253.17,254.04,252.86,253.59,56349.0
2025-02-26 10:20:00,253.6,253.93,253.01,253.12,56192.0,253.6,253.93,253.01,253.12,56192.0
2025-02-26 10:30:00,253.33,253.5,252.4,252.9,29986.0,253.33,253.5,252.4,252.9,29986.0
2025-02-26 10:40:00,252.91,254.51,252.8,254.0,31720.0,252.91,254.51,252.8,254.0,31720.0
2025-02-26 10:50:00,253.63,254.72,253.46,253.9,20779.0,253.63,254.72,253.46,253.9,20779.0
2025-02-26 11:00:00,254.0,255.54,254.0,255.08,59225.0,254.0,255.54,254.0,255.08,59225.0
2025-02-26 11:10:00,255.08,255.78,254.76,255.78,70632.0,255.08,255.78,254.76,255.78,70632.0
2025-02-26 11:20:00,255.78,256.07,254.92,255.68,26586.0,255.78,256.07,254.92,255.68,26586.0
2025-02-26 11:30:00,255.52,256.36,255.31,256.31,68581.0,255.52,256.36,255.31,256.31,68581.0
2025-02-26 11:40:00,256.36,256.36,255.79,256.28,60138.0,256.36,256.36,255.79,256.28,60138.0
2025-02-26 11:50:00,256.29,256.58,255.82,256.02,37818.0,256.29,256.58,255.82,256.02,37818.0
2025-02-26 12:00:00,256.03,256.57,255.88,255.95,25936.0,256.03,256.57,255.88,255.95,25936.0
2025-02-26 12:10:00,255.95,256.22,254.79,254.94,19328.0,255.95,256.22,254.79,254.94,19328.0
2025-02-26 12:20:00,254.96,255.28,254.51,254.71,7119.0,254.96,255.28,254.51,254.71,7119.0
2025-02-26 12:30:00,254.93,255.16,254.01,254.01,11369.0,254.93,255.16,254.01,254.01,11369.0
2025-02-26 12:40:00,254.0,254.24,253.51,253.85,17188.0,254.0,254.24,253.51,253.85,17188.0
2025-02-26 12:50:00,253.87,254.89,253.5,254.08,30848.0,253.87,254.89,253.5,254.08,30848.0
2025-02-26 13:00:00,253.99,254.15,253.52,254.04,10654.0,253.99,254.15,253.52,254.04,10654.0
2025-02-26 13:10:00,253.92,254.29,253.35,253.79,13675.0,253.92,254.29,253.35,253.79,13675.0
2025-02-26 13:20:00,253.82,254.14,253.0,253.01,11963.0,253.82,254.14,253.0,253.01,11963.0
2025-02-26 13:30:00,253.23,254.26,252.97,253.7,20307.0,253.23,254.26,252.97,253.7,20307.0
2025-02-26 13:40:00,254.02,254.11,253.41,253.53,25139.0,254.02,254.11,253.41,253.53,25139.0
2025-02-26 13:50:00,253.64,253.85,253.11,253.47,22389.0,253.64,253.85,253.11,253.47,22389.0
2025-02-26 14:00:00,253.47,253.71,252.8,253.34,10862.0,253.47,253.71,252.8,253.34,10862.0
2025-02-26 14:10:00,253.32,253.69,253.1,253.52,16240.0,253.32,253.69,253.1,253.52,16240.0
2025-02-26 14:20:00,253.76,254.37,253.58,253.8,10839.0,253.76,254.37,253.58,253.8,10839.0
2025-02-26 14:30:00,253.88,254.17,253.63,254.1,7654.0,253.88,254.17,253.63,254.1,7654.0
2025-02-26 14:40:00,254.0,254.73,253.99,254.39,14173.0,254.0,254.73,253.99,254.39,14173.0
2025-02-26 14:50:00,254.33,254.64,253.73,253.79,22144.0,254.33,254.64,253.73,253.79,22144.0
2025-02-26 15:00:00,253.85,254.61,253.52,254.42,29336.0,253.85,254.61,253.52,254.42,29336.0
2025-02-26 15:10:00,254.59,254.76,253.97,254.27,20628.0,254.59,254.76,253.97,254.27,20628.0
2025-02-26 15:20:00,254.38,255.08,254.1,254.82,17926.0,254.38,255.08,254.1,254.82,17926.0
2025-02-26 15:30:00,254.62,254.81,254.11,254.35,16310.0,254.62,254.81,254.11,254.35,16310.0
2025-02-26 15:40:00,254.29,255.15,254.22,254.81,126926.0,254.29,255.15,254.22,254.81,126926.0
2025-02-26 15:50:00,254.66,255.11,253.04,253.86,451392.0,254.66,255.11,253.04,253.86,451392.0
2025-02-27 09:30:00,255.8,257.92,255.0,255.73,79506.0,255.8,257.92,255.0,255.73,79506.0
2025-02-27 09:40:00,255.67,255.67,252.34,253.05,21395.0,255.67,255.67,252.34,253.05,21395.0
2025-02-27 09:50:00,253.23,253.7,250.28,250.78,31346.0,253.23,253.7,250.28,250.78,31346.0
2025-02-27 10:00:00,250.57,252.07,249.64,251.68,65689.0,250.57,252.07,249.64,251.68,65689.0
2025-02-27 10:10:00,251.57,254.28,251.53,254.28,48976.0,251.57,254.28,251.53,254.28,48976.0
2025-02-27 10:20:00,254.15,255.46,253.54,254.23,27756.0,254.15,255.46,253.54,254.23,27756.0
2025-02-27 10:30:00,253.94,254.87,253.45,254.48,33157.0,253.94,254.87,253.45,254.48,33157.0
2025-02-27 10:40:00,254.09,254.51,253.66,254.11,31561.0,254.09,254.51,253.66,254.11,31561.0
2025-02-27 10:50:00,254.15,254.31,252.33,252.38,18554.0,254.15,254.31,252.33,252.38,18554.0
2025-02-27 11:00:00,252.6,253.43,252.31,252.66,14235.0,252.6,253.43,252.31,252.66,14235.0
2025-02-27 11:10:00,252.5,254.19,252.49,254.19,21325.0,252.5,254.19,252.49,254.19,21325.0
2025-02-27 11:20:00,254.2,254.39,252.84,253.06,24929.0,254.2,254.39,252.84,253.06,24929.0
2025-02-27 11:30:00,252.84,253.6,252.78,253.34,23659.0,252.84,253.6,252.78,253.34,23659.0
2025-02-27 11:40:00,253.57,253.88,252.79,253.34,24360.0,253.57,253.88,252.79,253.34,24360.0
2025-02-27 11:50:00,253.31,253.32,252.35,252.72,41301.0,253.31,253.32,252.35,252.72,41301.0
2025-02-27 12:00:00,252.93,253.36,251.99,252.94,45564.0,252.93,253.36,251.99,252.94,45564.0
2025-02-27 12:10:00,252.72,253.31,252.08,252.39,21218.0,252.72,253.31,252.08,252.39,21218.0
2025-02-27 12:20:00,252.39,252.86,252.15,252.71,18777.0,252.39,252.86,252.15,252.71,18777.0
2025-02-27 12:30:00,252.83,253.42,252.34,252.67,50991.0,252.83,253.42,252.34,252.67,50991.0
2025-02-27 12:40:00,252.67,253.25,252.34,252.95,28264.0,252.67,253.25,252.34,252.95,28264.0
2025-02-27 12:50:00,252.95,253.22,252.69,253.0,35358.0,252.95,253.22,252.69,253.0,35358.0
2025-02-27 13:00:00,252.93,253.48,252.84,253.09,33537.0,252.93,253.48,252.84,253.09,33537.0
2025-02-27 13:10:00,253.06,253.82,253.05,253.76,15353.0,253.06,253.82,253.05,253.76,15353.0
2025-02-27 13:20:00,253.68,254.27,253.51,254.07,22997.0,253.68,254.27,253.51,254.07,22997.0
2025-02-27 13:30:00,253.86,254.16,253.62,253.83,19079.0,253.86,254.16,253.62,253.83,19079.0
2025-02-27 13:40:00,253.83,253.89,253.08,253.39,23410.0,253.83,253.89,253.08,253.39,23410.0
2025-02-27 13:50:00,253.5,253.5,252.89,253.0,21939.0,253.5,253.5,252.89,253.0,21939.0
2025-02-27 14:00:00,253.0,253.0,252.11,252.19,22182.0,253.0,253.0,252.11,252.19,22182.0
2025-02-27 14:10:00,252.36,252.43,251.31,251.59,20890.0,252.36,252.43,251.31,251.59,20890.0
2025-02-27 14:20:00,251.59,251.71,250.73,250.98,22378.0,251.59,251.71,250.73,250.98,22378.0
2025-02-27 14:30:00,250.94,251.06,249.99,250.52,56069.0,250.94,251.06,249.99,250.52,56069.0
2025-02-27 14:40:00,250.71,251.55,250.32,251.16,21164.0,250.71,251.55,250.32,251.16,21164.0
2025-02-27 14:50:00,251.11,251.59,250.63,251.54,35403.0,251.11,251.59,250.63,251.54,35403.0
2025-02-27 15:00:00,251.44,251.44,250.29,250.36,48419.0,251.44,251.44,250.29,250.36,48419.0
2025-02-27 15:10:00,250.36,250.83,250.06,250.33,27855.0,250.36,250.83,250.06,250.33,27855.0
2025-02-27 15:20:00,250.25,251.27,250.1,250.21,37851.0,250.25,251.27,250.1,250.21,37851.0
2025-02-27 15:30:00,250.24,250.78,250.0,250.11,32994.0,250.24,250.78,250.0,250.11,32994.0
2025-02-27 15:40:00,250.05,250.18,248.28,249.16,83976.0,250.05,250.18,248.28,249.16,83976.0
2025-02-27 15:50:00,249.16,250.12,248.38,248.58,186385.0,249.16,250.12,248.38,248.58,186385.0
2025-02-28 09:30:00,249.8,251.89,247.0,248.67,76528.0,249.8,251.89,247.0,248.67,76528.0
2025-02-28 09:40:00,248.52,249.03,247.17,247.89,27081.0,248.52,249.03,247.17,247.89,27081.0
2025-02-28 09:50:00,248.27,249.34,248.0,249.02,35411.0,248.27,249.34,248.0,249.02,35411.0
2025-02-28 10:00:00,249.17,250.23,248.7,249.83,31483.0,249.17,250.23,248.7,249.83,31483.0
2025-02-28 10:10:00,249.82,251.27,249.55,250.37,25480.0,249.82,251.27,249.55,250.37,25480.0
2025-02-28 10:20:00,250.36,252.34,250.25,252.17,25045.0,250.36,252.34,250.25,252.17,25045.0
2025-02-28 10:30:00,252.17,253.77,251.39,251.68,46470.0,252.17,253.77,251.39,251.68,46470.0
2025-02-28 10:40:00,251.5,251.81,250.58,250.58,12654.0,251.5,251.81,250.58,250.58,12654.0
2025-02-28 10:50:00,250.95,251.4,250.52,251.23,26948.0,250.95,251.4,250.52,251.23,26948.0
2025-02-28 11:00:00,251.14,251.37,250.0,250.3,14857.0,251.14,251.37,250.0,250.3,14857.0
2025-02-28 11:10:00,250.15,250.29,248.59,249.09,11715.0,250.15,250.29,248.59,249.09,11715.0
2025-02-28 11:20:00,248.92,249.3,248.33,248.59,14368.0,248.92,249.3,248.33,248.59,14368.0
2025-02-28 11:30:00,248.34,250.08,248.32,249.8,11901.0,248.34,250.08,248.32,249.8,11901.0
2025-02-28 11:40:00,249.91,250.58,249.7,249.75,17727.0,249.91,250.58,249.7,249.75,17727.0
2025-02-28 11:50:00,249.69,249.77,249.28,249.44,6788.0,249.69,249.77,249.28,249.44,6788.0
2025-02-28 12:00:00,249.46,249.49,248.36,248.7,13280.0,249.46,249.49,248.36,248.7,13280.0
2025-02-28 12:10:00,248.81,249.54,248.73,249.43,12985.0,248.81,249.54,248.73,249.43,12985.0
2025-02-28 12:20:00,249.44,249.66,248.77,249.24,8942.0,249.44,249.66,248.77,249.24,8942.0
2025-02-28 12:30:00,249.21,249.41,248.72,248.86,12140.0,249.21,249.41,248.72,248.86,12140.0
2025-02-28 12:40:00,248.75,248.96,247.8,248.21,22258.0,248.75,248.96,247.8,248.21,22258.0
2025-02-28 12:50:00,248.21,248.89,247.45,247.45,17608.0,248.21,248.89,247.45,247.45,17608.0
2025-02-28 13:00:00,247.5,247.91,247.5,247.83,10163.0,247.5,247.91,247.5,247.83,10163.0
2025-02-28 13:10:00,247.68,247.9,246.69,246.84,17531.0,247.68,247.9,246.69,246.84,17531.0
2025-02-28 13:20:00,246.99,247.79,246.61,247.79,33609.0,246.99,247.79,246.61,247.79,33609.0
2025-02-28 13:30:00,247.5,247.78,247.01,247.5,25130.0,247.5,247.78,247.01,247.5,25130.0
2025-02-28 13:40:00,247.55,247.68,246.81,247.23,16183.0,247.55,247.68,246.81,247.23,16183.0
2025-02-28 13:50:00,247.12,247.33,246.15,246.45,21081.0,247.12,247.33,246.15,246.45,21081.0
2025-02-28 14:00:00,246.62,246.88,245.81,246.01,8983.0,246.62,246.88,245.81,246.01,8983.0
2025-02-28 14:10:00,246.14,246.58,245.9,246.53,11412.0,246.14,246.58,245.9,246.53,11412.0
2025-02-28 14:20:00,246.5,246.63,246.0,246.4,7652.0,246.5,246.63,246.0,246.4,7652.0
2025-02-28 14:30:00,246.41,247.27,246.28,247.14,22576.0,246.41,247.27,246.28,247.14,22576.0
2025-02-28 14:40:00,247.25,247.33,246.9,247.1,28342.0,247.25,247.33,246.9,247.1,28342.0
2025-02-28 14:50:00,246.95,247.52,246.84,247.51,21494.0,246.95,247.52,246.84,247.51,21494.0
2025-02-28 15:00:00,247.51,248.22,247.37,247.97,14814.0,247.51,248.22,247.37,247.97,14814.0
2025-02-28 15:10:00,247.76,247.82,247.15,247.46,17774.0,247.76,247.82,247.15,247.46,17774.0
2025-02-28 15:20:00,247.34,247.8,246.98,247.77,18441.0,247.34,247.8,246.98,247.77,18441.0
2025-02-28 15:30:00,247.69,247.91,246.95,247.5,13340.0,247.69,247.91,246.95,247.5,13340.0
2025-02-28 15:40:00,247.78,248.44,247.75,248.22,12109.0,247.78,248.44,247.75,248.22,12109.0
2025-02-28 15:50:00,248.55,250.77,248.55,250.48,134909.0,248.55,250.77,248.55,250.48,134909.0
2025-03-03 09:30:00,253.01,253.45,250.42,250.82,45866.0,253.01,253.45,250.42,250.82,45866.0
2025-03-03 09:40:00,250.83,251.41,249.85,250.26,31898.0,250.83,251.41,249.85,250.26,31898.0
2025-03-03 09:50:00,250.55,251.19,249.17,249.58,19783.0,250.55,251.19,249.17,249.58,19783.0
2025-03-03 10:00:00,249.01,250.09,248.46,249.09,26712.0,249.01,250.09,248.46,249.09,26712.0
2025-03-03 10:10:00,248.83,249.56,248.64,248.88,14346.0,248.83,249.56,248.64,248.88,14346.0
2025-03-03 10:20:00,248.89,251.57,248.88,251.08,21340.0,248.89,251.57,248.88,251.08,21340.0
2025-03-03 10:30:00,251.09,251.46,249.86,250.16,22932.0,251.09,251.46,249.86,250.16,22932.0
2025-03-03 10:40:00,250.16,250.91,249.58,249.82,14688.0,250.16,250.91,249.58,249.82,14688.0
2025-03-03 10:50:00,250.14,250.55,249.24,249.24,16093.0,250.14,250.55,249.24,249.24,16093.0
2025-03-03 11:00:00,249.47,249.97,249.02,249.23,22754.0,249.47,249.97,249.02,249.23,22754.0
2025-03-03 11:10:00,249.23,249.5,248.77,248.95,24195.0,249.23,249.5,248.77,248.95,24195.0
2025-03-03 11:20:00,249.16,249.71,248.55,248.55,9033.0,249.16,249.71,248.55,248.55,9033.0
2025-03-03 11:30:00,248.64,248.96,247.98,248.26,17659.0,248.64,248.96,247.98,248.26,17659.0
2025-03-03 11:40:00,248.24,248.61,247.71,248.59,11228.0,248.24,248.61,247.71,248.59,11228.0
2025-03-03 11:50:00,248.64,249.22,248.64,248.72,17039.0,248.64,249.22,248.64,248.72,17039.0
2025-03-03 12:00:00,248.72,249.27,248.55,249.12,12590.0,248.72,249.27,248.55,249.12,12590.0
2025-03-03 12:10:00,249.05,249.69,249.0,249.6,13082.0,249.05,249.69,249.0,249.6,13082.0
2025-03-03 12:20:00,249.57,249.59,248.64,248.84,11353.0,249.57,249.59,248.64,248.84,11353.0
2025-03-03 12:30:00,248.82,249.05,248.26,248.47,9530.0,248.82,249.05,248.26,248.47,9530.0
2025-03-03 12:40:00,248.47,248.9,247.6,248.09,9793.0,248.47,248.9,247.6,248.09,9793.0
2025-03-03 12:50:00,248.11,248.12,246.41,247.19,15560.0,248.11,248.12,246.41,247.19,15560.0
2025-03-03 13:00:00,247.0,247.42,246.24,246.25,22676.0,247.0,247.42,246.24,246.25,22676.0
2025-03-03 13:10:00,246.2,246.27,245.65,246.16,40088.0,246.2,246.27,245.65,246.16,40088.0
2025-03-03 13:20:00,246.31,246.44,245.26,245.3,43891.0,246.31,246.44,245.26,245.3,43891.0
2025-03-03 13:30:00,245.42,245.76,244.73,245.04,20063.0,245.42,245.76,244.73,245.04,20063.0
2025-03-03 13:40:00,245.07,246.19,244.62,245.56,20168.0,245.07,246.19,244.62,245.56,20168.0
2025-03-03 13:50:00,245.57,246.05,244.86,245.81,13520.0,245.57,246.05,244.86,245.81,13520.0
2025-03-03 14:00:00,245.55,246.29,245.55,246.11,29071.0,245.55,246.29,245.55,246.11,29071.0
2025-03-03 14:10:00,245.92,246.07,245.14,245.15,15791.0,245.92,246.07,245.14,245.15,15791.0
2025-03-03 14:20:00,245.38,245.72,244.69,245.16,29356.0,245.38,245.72,244.69,245.16,29356.0
2025-03-03 14:30:00,245.05,245.8,245.05,245.69,22005.0,245.05,245.8,245.05,245.69,22005.0
2025-03-03 14:40:00,245.55,246.25,245.55,245.61,15994.0,245.55,246.25,245.55,245.61,15994.0
2025-03-03 14:50:00,245.63,245.94,243.74,244.05,29413.0,245.63,245.94,243.74,244.05,29413.0
2025-03-03 15:00:00,243.88,243.9,242.65,242.92,33966.0,243.88,243.9,242.65,242.92,33966.0
2025-03-03 15:10:00,242.91,243.03,242.03,242.03,33842.0,242.91,243.03,242.03,242.03,33842.0
2025-03-03 15:20:00,242.05,242.28,241.3,241.3,29502.0,242.05,242.28,241.3,241.3,29502.0
2025-03-03 15:30:00,241.5,242.18,241.01,241.12,34750.0,241.5,242.18,241.01,241.12,34750.0
2025-03-03 15:40:00,241.14,241.94,240.35,241.78,76097.0,241.14,241.94,240.35,241.78,76097.0
2025-03-03 15:50:00,241.73,241.98,241.23,241.77,151854.0,241.73,241.98,241.23,241.77,151854.0
2025-03-04 09:30:00,240.4,242.07,238.51,240.59,107143.0,240.4,242.07,238.51,240.59,107143.0
2025-03-04 09:40:00,240.22,240.91,236.95,238.0,43235.0,240.22,240.91,236.95,238.0,43235.0
2025-03-04 09:50:00,238.29,238.94,237.11,237.13,40434.0,238.29,238.94,237.11,237.13,40434.0
2025-03-04 10:00:00,236.9,237.54,234.14,235.13,63321.0,236.9,237.54,234.14,235.13,63321.0
2025-03-04 10:10:00,234.81,236.41,234.08,234.53,26475.0,234.81,236.41,234.08,234.53,26475.0
2025-03-04 10:20:00,234.47,235.29,233.72,234.71,61518.0,234.47,235.29,233.72,234.71,61518.0
2025-03-04 10:30:00,234.57,236.53,234.38,235.72,103738.0,234.57,236.53,234.38,235.72,103738.0
2025-03-04 10:40:00,235.65,236.62,235.49,236.16,48392.0,235.65,236.62,235.49,236.16,48392.0
2025-03-04 10:50:00,236.15,236.7,235.4,236.18,87522.0,236.15,236.7,235.4,236.18,87522.0
2025-03-04 11:00:00,236.01,236.2,234.59,234.92,76035.0,236.01,236.2,234.59,234.92,76035.0
2025-03-04 11:10:00,235.03,236.12,234.49,234.72,50310.0,235.03,236.12,234.49,234.72,50310.0
2025-03-04 11:20:00,234.85,235.3,234.69,235.05,12387.0,234.85,235.3,234.69,235.05,12387.0
2025-03-04 11:30:00,235.16,236.14,235.15,235.87,22744.0,235.16,236.14,235.15,235.87,22744.0
2025-03-04 11:40:00,235.65,237.36,235.65,237.33,24822.0,235.65,237.36,235.65,237.33,24822.0
2025-03-04 11:50:00,237.34,238.37,237.15,237.84,17583.0,237.34,238.37,237.15,237.84,17583.0
2025-03-04 12:00:00,238.0,238.29,237.34,237.75,28806.0,238.0,238.29,237.34,237.75,28806.0
2025-03-04 12:10:00,237.59,238.47,237.53,238.16,33703.0,237.59,238.47,237.53,238.16,33703.0
2025-03-04 12:20:00,238.17,240.84,238.12,240.7,23752.0,238.17,240.84,238.12,240.7,23752.0
2025-03-04 12:30:00,240.7,240.85,239.84,240.48,19469.0,240.7,240.85,239.84,240.48,19469.0
2025-03-04 12:40:00,240.63,241.0,240.11,240.59,15897.0,240.63,241.0,240.11,240.59,15897.0
2025-03-04 12:50:00,240.47,240.47,239.68,239.87,16117.0,240.47,240.47,239.68,239.87,16117.0
2025-03-04 13:00:00,239.85,241.32,239.72,241.13,14963.0,239.85,241.32,239.72,241.13,14963.0
2025-03-04 13:10:00,241.33,242.35,240.82,241.01,18285.0,241.33,242.35,240.82,241.01,18285.0
2025-03-04 13:20:00,241.0,241.14,240.73,241.05,29154.0,241.0,241.14,240.73,241.05,29154.0
2025-03-04 13:30:00,240.85,242.25,240.7,242.14,36941.0,240.85,242.25,240.7,242.14,36941.0
2025-03-04 13:40:00,242.14,242.68,241.88,242.44,27672.0,242.14,242.68,241.88,242.44,27672.0
2025-03-04 13:50:00,242.5,243.45,242.45,243.2,14119.0,242.5,243.45,242.45,243.2,14119.0
2025-03-04 14:00:00,243.17,244.54,243.14,244.42,18219.0,243.17,244.54,243.14,244.42,18219.0
2025-03-04 14:10:00,244.36,244.78,244.06,244.65,24399.0,244.36,244.78,244.06,244.65,24399.0
2025-03-04 14:20:00,244.71,245.46,244.57,244.78,39190.0,244.71,245.46,244.57,244.78,39190.0
2025-03-04 14:30:00,244.78,244.78,243.77,244.06,18033.0,244.78,244.78,243.77,244.06,18033.0
2025-03-04 14:40:00,244.06,244.35,243.84,244.15,28825.0,244.06,244.35,243.84,244.15,28825.0
2025-03-04 14:50:00,244.16,244.61,244.14,244.61,27463.0,244.16,244.61,244.14,244.61,27463.0
2025-03-04 15:00:00,244.61,245.23,244.6,245.03,21286.0,244.61,245.23,244.6,245.03,21286.0
2025-03-04 15:10:00,244.9,245.88,244.9,245.83,22360.0,244.9,245.88,244.9,245.83,22360.0
2025-03-04 15:20:00,245.68,246.47,245.66,245.67,23094.0,245.68,246.47,245.66,245.67,23094.0
2025-03-04 15:30:00,245.62,245.62,242.92,242.92,40112.0,245.62,245.62,242.92,242.92,40112.0
2025-03-04 15:40:00,242.89,243.49,242.17,242.3,26385.0,242.89,243.49,242.17,242.3,26385.0
2025-03-04 15:50:00,242.0,242.0,240.69,241.2,141288.0,242.0,242.0,240.69,241.2,141288.0
2025-03-05 09:30:00,240.02,241.58,238.65,239.9,40781.0,240.02,241.58,238.65,239.9,40781.0
2025-03-05 09:40:00,240.26,241.58,239.88,240.7,23213.0,240.26,241.58,239.88,240.7,23213.0
2025-03-05 09:50:00,240.61,242.22,240.1,240.8,19240.0,240.61,242.22,240.1,240.8,19240.0
2025-03-05 10:00:00,241.11,243.43,241.11,242.59,20612.0,241.11,243.43,241.11,242.59,20612.0
2025-03-05 10:10:00,242.59,242.97,241.53,241.75,13575.0,242.59,242.97,241.53,241.75,13575.0
2025-03-05 10:20:00,241.92,242.46,241.07,242.06,13804.0,241.92,242.46,241.07,242.06,13804.0
2025-03-05 10:30:00,241.95,243.1,241.73,242.82,12369.0,241.95,243.1,241.73,242.82,12369.0
2025-03-05 10:40:00,242.82,243.05,241.94,242.25,22739.0,242.82,243.05,241.94,242.25,22739.0
2025-03-05 10:50:00,242.35,243.15,241.85,242.37,13255.0,242.35,243.15,241.85,242.37,13255.0
2025-03-05 11:00:00,241.92,242.01,241.26,241.41,12321.0,241.92,242.01,241.26,241.41,12321.0
2025-03-05 11:10:00,241.51,241.51,240.39,240.56,33906.0,241.51,241.51,240.39,240.56,33906.0
2025-03-05 11:20:00,240.62,241.32,240.07,241.32,19403.0,240.62,241.32,240.07,241.32,19403.0
2025-03-05 11:30:00,241.3,241.3,240.28,240.48,13631.0,241.3,241.3,240.28,240.48,13631.0
2025-03-05 11:40:00,240.36,240.83,239.98,240.74,14508.0,240.36,240.83,239.98,240.74,14508.0
2025-03-05 11:50:00,240.74,241.98,240.25,241.54,26267.0,240.74,241.98,240.25,241.54,26267.0
2025-03-05 12:00:00,241.55,242.46,241.2,241.5,20700.0,241.55,242.46,241.2,241.5,20700.0
2025-03-05 12:10:00,241.37,242.02,241.02,241.52,15027.0,241.37,242.02,241.02,241.52,15027.0
2025-03-05 12:20:00,241.69,242.31,241.68,242.25,23661.0,241.69,242.31,241.68,242.25,23661.0
2025-03-05 12:30:00,242.25,243.22,242.07,242.98,13587.0,242.25,243.22,242.07,242.98,13587.0
2025-03-05 12:40:00,243.28,243.53,242.74,243.44,14403.0,243.28,243.53,242.74,243.44,14403.0
2025-03-05 12:50:00,243.53,244.22,243.21,243.57,16759.0,243.53,244.22,243.21,243.57,16759.0
2025-03-05 13:00:00,243.7,243.74,242.23,242.26,23819.0,243.7,243.74,242.23,242.26,23819.0
2025-03-05 13:10:00,242.27,243.29,242.26,242.74,11955.0,242.27,243.29,242.26,242.74,11955.0
2025-03-05 13:20:00,242.96,243.06,242.5,242.5,6903.0,242.96,243.06,242.5,242.5,6903.0
2025-03-05 13:30:00,242.48,242.89,242.1,242.61,11957.0,242.48,242.89,242.1,242.61,11957.0
2025-03-05 13:40:00,242.69,243.47,242.35,243.25,12791.0,242.69,243.47,242.35,243.25,12791.0
2025-03-05 13:50:00,243.28,243.85,243.24,243.76,15590.0,243.28,243.85,243.24,243.76,15590.0
2025-03-05 14:00:00,243.57,245.16,243.53,245.16,21412.0,243.57,245.16,243.53,245.16,21412.0
2025-03-05 14:10:00,245.15,246.29,244.94,245.44,25119.0,245.15,246.29,244.94,245.44,25119.0
2025-03-05 14:20:00,245.63,246.2,245.13,245.4,29369.0,245.63,246.2,245.13,245.4,29369.0
2025-03-05 14:30:00,245.4,245.73,244.79,245.2,20609.0,245.4,245.73,244.79,245.2,20609.0
2025-03-05 14:40:00,245.28,245.51,244.91,245.36,12880.0,245.28,245.51,244.91,245.36,12880.0
2025-03-05 14:50:00,245.54,245.73,245.24,245.55,22167.0,245.54,245.73,245.24,245.55,22167.0
2025-03-05 15:00:00,245.55,246.75,245.49,246.75,24893.0,245.55,246.75,245.49,246.75,24893.0
2025-03-05 15:10:00,246.59,246.79,245.32,245.69,25236.0,246.59,246.79,245.32,245.69,25236.0
2025-03-05 15:20:00,245.89,246.15,245.02,246.11,26865.0,245.89,246.15,245.02,246.11,26865.0
2025-03-05 15:30:00,246.11,246.21,245.57,246.0,42733.0,246.11,246.21,245.57,246.0,42733.0
2025-03-05 15:40:00,245.91,246.14,245.31,245.56,22990.0,245.91,246.14,245.31,245.56,22990.0
2025-03-05 15:50:00,245.51,245.61,244.56,244.66,109172.0,245.51,245.61,244.56,244.66,109172.0
2025-03-06 09:30:00,238.97,240.22,237.54,239.57,99579.0,238.97,240.22,237.54,239.57,99579.0
2025-03-06 09:40:00,239.98,241.14,239.11,240.85,36584.0,239.98,241.14,239.11,240.85,36584.0
2025-03-06 09:50:00,240.82,241.91,240.8,240.83,40267.0,240.82,241.91,240.8,240.83,40267.0
2025-03-06 10:00:00,240.73,242.25,240.48,242.05,28606.0,240.73,242.25,240.48,242.05,28606.0
2025-03-06 10:10:00,242.0,243.7,241.94,243.23,27682.0,242.0,243.7,241.94,243.23,27682.0
2025-03-06 10:20:00,243.22,244.06,243.16,243.94,48066.0,243.22,244.06,243.16,243.94,48066.0
2025-03-06 10:30:00,244.03,245.02,243.71,245.02,51547.0,244.03,245.02,243.71,245.02,51547.0
2025-03-06 10:40:00,244.79,245.34,244.38,244.38,31222.0,244.79,245.34,244.38,244.38,31222.0
2025-03-06 10:50:00,244.38,244.5,243.49,243.85,19279.0,244.38,244.5,243.49,243.85,19279.0
2025-03-06 11:00:00,244.08,245.04,243.85,244.96,29267.0,244.08,245.04,243.85,244.96,29267.0
2025-03-06 11:10:00,244.82,245.0,244.44,244.57,26477.0,244.82,245.0,244.44,244.57,26477.0
2025-03-06 11:20:00,244.57,244.62,243.42,244.31,35931.0,244.57,244.62,243.42,244.31,35931.0
2025-03-06 11:30:00,244.3,245.06,243.32,243.52,26972.0,244.3,245.06,243.32,243.52,26972.0
2025-03-06 11:40:00,243.54,243.58,242.9,243.3,18043.0,243.54,243.58,242.9,243.3,18043.0
2025-03-06 11:50:00,243.15,243.15,242.53,242.66,30724.0,243.15,243.15,242.53,242.66,30724.0
2025-03-06 12:00:00,242.48,242.79,241.42,242.37,45292.0,242.48,242.79,241.42,242.37,45292.0
2025-03-06 12:10:00,242.08,242.1,241.33,241.65,36479.0,242.08,242.1,241.33,241.65,36479.0
2025-03-06 12:20:00,242.03,242.48,241.16,241.58,22651.0,242.03,242.48,241.16,241.58,22651.0
2025-03-06 12:30:00,241.59,242.25,241.59,241.78,21556.0,241.59,242.25,241.59,241.78,21556.0
2025-03-06 12:40:00,241.67,242.13,240.85,241.04,36437.0,241.67,242.13,240.85,241.04,36437.0
2025-03-06 12:50:00,241.0,242.22,241.0,241.89,53804.0,241.0,242.22,241.0,241.89,53804.0
2025-03-06 13:00:00,241.83,242.68,241.65,242.51,38933.0,241.83,242.68,241.65,242.51,38933.0
2025-03-06 13:10:00,242.49,243.39,242.18,243.39,18776.0,242.49,243.39,242.18,243.39,18776.0
2025-03-06 13:20:00,243.19,243.58,242.53,242.56,19814.0,243.19,243.58,242.53,242.56,19814.0
2025-03-06 13:30:00,242.46,242.96,241.76,241.89,54913.0,242.46,242.96,241.76,241.89,54913.0
2025-03-06 13:40:00,241.79,242.38,241.36,242.26,20912.0,241.79,242.38,241.36,242.26,20912.0
2025-03-06 13:50:00,242.26,242.97,242.12,242.39,22351.0,242.26,242.97,242.12,242.39,22351.0
2025-03-06 14:00:00,242.39,242.39,241.59,242.21,48264.0,242.39,242.39,241.59,242.21,48264.0
2025-03-06 14:10:00,242.21,242.71,241.99,242.05,32876.0,242.21,242.71,241.99,242.05,32876.0
2025-03-06 14:20:00,242.09,242.47,241.8,242.02,28337.0,242.09,242.47,241.8,242.02,28337.0
2025-03-06 14:30:00,242.15,242.76,241.76,242.25,29077.0,242.15,242.76,241.76,242.25,29077.0
2025-03-06 14:40:00,242.11,244.28,242.1,244.01,35087.0,242.11,244.28,242.1,244.01,35087.0
2025-03-06 14:50:00,243.86,245.0,243.1,243.34,37668.0,243.86,245.0,243.1,243.34,37668.0
2025-03-06 15:00:00,243.0,244.28,243.0,243.38,35579.0,243.0,244.28,243.0,243.38,35579.0
2025-03-06 15:10:00,243.37,244.21,243.33,243.82,40054.0,243.37,244.21,243.33,243.82,40054.0
2025-03-06 15:20:00,243.71,243.97,242.09,243.22,40922.0,243.71,243.97,242.09,243.22,40922.0
2025-03-06 15:30:00,243.22,243.87,243.07,243.15,49037.0,243.22,243.87,243.07,243.15,49037.0
2025-03-06 15:40:00,243.11,243.22,242.27,242.97,52433.0,243.11,243.22,242.27,242.97,52433.0
2025-03-06 15:50:00,243.09,243.74,242.82,243.18,141043.0,243.09,243.74,242.82,243.18,141043.0
2025-03-07 09:30:00,241.76,244.64,241.76,242.97,98164.0,241.76,244.64,241.76,242.97,98164.0
2025-03-07 09:40:00,243.42,244.56,242.64,244.0,45623.0,243.42,244.56,242.64,244.0,45623.0
2025-03-07 09:50:00,244.16,245.08,242.87,242.92,30687.0,244.16,245.08,242.87,242.92,30687.0
2025-03-07 10:00:00,242.88,243.58,242.5,243.38,84924.0,242.88,243.58,242.5,243.38,84924.0
2025-03-07 10:10:00,243.27,243.45,242.14,242.41,61576.0,243.27,243.45,242.14,242.41,61576.0
2025-03-07 10:20:00,242.5,243.09,241.73,242.34,34532.0,242.5,243.09,241.73,242.34,34532.0
2025-03-07 10:30:00,242.32,242.4,239.93,240.0,28718.0,242.32,242.4,239.93,240.0,28718.0
2025-03-07 10:40:00,239.9,242.04,239.6,241.77,43387.0,239.9,242.04,239.6,241.77,43387.0
2025-03-07 10:50:00,241.61,241.73,240.75,241.23,49615.0,241.61,241.73,240.75,241.23,49615.0
2025-03-07 11:00:00,241.04,241.04,238.72,238.93,28739.0,241.04,241.04,238.72,238.93,28739.0
2025-03-07 11:10:00,239.07,239.51,238.29,238.34,25807.0,239.07,239.51,238.29,238.34,25807.0
2025-03-07 11:20:00,238.5,238.52,236.46,236.6,31411.0,238.5,238.52,236.46,236.6,31411.0
2025-03-07 11:30:00,236.8,237.11,235.75,236.39,25616.0,236.8,237.11,235.75,236.39,25616.0
2025-03-07 11:40:00,236.32,236.32,235.46,235.61,30201.0,236.32,236.32,235.46,235.61,30201.0
2025-03-07 11:50:00,235.68,235.68,235.0,235.43,29215.0,235.68,235.68,235.0,235.43,29215.0
2025-03-07 12:00:00,235.38,236.34,235.31,235.38,18206.0,235.38,236.34,235.31,235.38,18206.0
2025-03-07 12:10:00,235.4,235.4,233.78,234.13,28510.0,235.4,235.4,233.78,234.13,28510.0
2025-03-07 12:20:00,233.98,236.12,233.98,236.12,23384.0,233.98,236.12,233.98,236.12,23384.0
2025-03-07 12:30:00,236.03,237.21,235.9,236.93,19282.0,236.03,237.21,235.9,236.93,19282.0
2025-03-07 12:40:00,236.78,239.15,236.78,238.48,12125.0,236.78,239.15,236.78,238.48,12125.0
2025-03-07 12:50:00,238.44,239.93,237.94,238.31,35819.0,238.44,239.93,237.94,238.31,35819.0
2025-03-07 13:00:00,238.09,240.8,237.98,239.79,30810.0,238.09,240.8,237.98,239.79,30810.0
2025-03-07 13:10:00,239.71,240.02,239.01,239.54,12889.0,239.71,240.02,239.01,239.54,12889.0
2025-03-07 13:20:00,239.54,239.87,238.88,238.88,12482.0,239.54,239.87,238.88,238.88,12482.0
2025-03-07 13:30:00,238.93,240.07,238.92,240.0,22418.0,238.93,240.07,238.92,240.0,22418.0
2025-03-07 13:40:00,240.17,240.6,239.7,239.77,18290.0,240.17,240.6,239.7,239.77,18290.0
2025-03-07 13:50:00,239.94,241.04,239.94,240.84,14132.0,239.94,241.04,239.94,240.84,14132.0
2025-03-07 14:00:00,240.84,241.55,240.83,240.86,24664.0,240.84,241.55,240.83,240.86,24664.0
2025-03-07 14:10:00,240.86,242.12,240.86,241.92,15013.0,240.86,242.12,240.86,241.92,15013.0
2025-03-07 14:20:00,242.02,242.89,242.0,242.64,22248.0,242.02,242.89,242.0,242.64,22248.0
2025-03-07 14:30:00,242.71,243.32,242.68,243.11,14688.0,242.71,243.32,242.68,243.11,14688.0
2025-03-07 14:40:00,243.05,243.29,241.99,242.1,18370.0,243.05,243.29,241.99,242.1,18370.0
2025-03-07 14:50:00,242.06,242.47,241.9,242.39,12029.0,242.06,242.47,241.9,242.39,12029.0
2025-03-07 15:00:00,242.39,242.92,241.82,242.91,14161.0,242.39,242.92,241.82,242.91,14161.0
2025-03-07 15:10:00,242.78,243.24,242.16,242.96,21616.0,242.78,243.24,242.16,242.96,21616.0
2025-03-07 15:20:00,242.99,242.99,242.41,242.87,34579.0,242.99,242.99,242.41,242.87,34579.0
2025-03-07 15:30:00,242.79,243.48,241.77,241.87,39992.0,242.79,243.48,241.77,241.87,39992.0
2025-03-07 15:40:00,241.83,242.68,241.38,242.62,22333.0,241.83,242.68,241.38,242.62,22333.0
2025-03-07 15:50:00,242.53,243.97,242.17,243.07,146371.0,242.53,243.97,242.17,243.07,146371.0
2025-03-10 09:30:00,238.18,238.8,234.73,236.92,64711.0,238.18,238.8,234.73,236.92,64711.0
2025-03-10 09:40:00,237.0,238.14,236.01,236.96,25748.0,237.0,238.14,236.01,236.96,25748.0
2025-03-10 09:50:00,236.78,237.22,234.68,235.01,32484.0,236.78,237.22,234.68,235.01,32484.0
2025-03-10 10:00:00,234.59,234.8,233.78,234.19,34921.0,234.59,234.8,233.78,234.19,34921.0
2025-03-10 10:10:00,233.96,234.51,233.44,233.78,29909.0,233.96,234.51,233.44,233.78,29909.0
2025-03-10 10:20:00,233.83,234.36,233.24,234.02,26320.0,233.83,234.36,233.24,234.02,26320.0
2025-03-10 10:30:00,233.94,234.36,233.17,233.98,36849.0,233.94,234.36,233.17,233.98,36849.0
2025-03-10 10:40:00,233.97,234.24,233.31,234.09,30453.0,233.97,234.24,233.31,234.09,30453.0
2025-03-10 10:50:00,234.09,234.13,233.27,234.01,26316.0,234.09,234.13,233.27,234.01,26316.0
2025-03-10 11:00:00,234.0,235.86,233.95,235.56,42589.0,234.0,235.86,233.95,235.56,42589.0
2025-03-10 11:10:00,235.58,236.29,235.52,235.61,21658.0,235.58,236.29,235.52,235.61,21658.0
2025-03-10 11:20:00,235.47,236.6,235.42,236.2,27020.0,235.47,236.6,235.42,236.2,27020.0
2025-03-10 11:30:00,236.13,236.99,236.13,236.51,44538.0,236.13,236.99,236.13,236.51,44538.0
2025-03-10 11:40:00,236.65,236.65,235.27,236.06,25970.0,236.65,236.65,235.27,236.06,25970.0
2025-03-10 11:50:00,235.87,236.07,234.77,234.84,36527.0,235.87,236.07,234.77,234.84,36527.0
2025-03-10 12:00:00,234.92,235.53,234.16,234.38,41046.0,234.92,235.53,234.16,234.38,41046.0
2025-03-10 12:10:00,234.3,234.86,234.15,234.28,32847.0,234.3,234.86,234.15,234.28,32847.0
2025-03-10 12:20:00,234.28,234.68,234.03,234.57,32816.0,234.28,234.68,234.03,234.57,32816.0
2025-03-10 12:30:00,234.7,234.95,233.76,233.77,27774.0,234.7,234.95,233.76,233.77,27774.0
2025-03-10 12:40:00,233.75,233.93,233.23,233.49,24411.0,233.75,233.93,233.23,233.49,24411.0
2025-03-10 12:50:00,233.5,234.13,233.43,233.55,46193.0,233.5,234.13,233.43,233.55,46193.0
2025-03-10 13:00:00,233.5,233.69,232.84,233.01,41087.0,233.5,233.69,232.84,233.01,41087.0
2025-03-10 13:10:00,232.86,233.26,232.62,233.21,46674.0,232.86,233.26,232.62,233.21,46674.0
2025-03-10 13:20:00,233.23,233.76,233.22,233.36,21282.0,233.23,233.76,233.22,233.36,21282.0
2025-03-10 13:30:00,233.26,233.45,231.76,232.66,40374.0,233.26,233.45,231.76,232.66,40374.0
2025-03-10 13:40:00,232.66,232.67,231.82,232.07,17249.0,232.66,232.67,231.82,232.07,17249.0
2025-03-10 13:50:00,232.24,232.67,231.92,232.33,20367.0,232.24,232.67,231.92,232.33,20367.0
2025-03-10 14:00:00,232.42,232.61,231.9,232.16,61285.0,232.42,232.61,231.9,232.16,61285.0
2025-03-10 14:10:00,232.33,234.09,232.24,233.36,54673.0,232.33,234.09,232.24,233.36,54673.0
2025-03-10 14:20:00,233.36,233.69,232.55,232.8,25910.0,233.36,233.69,232.55,232.8,25910.0
2025-03-10 14:30:00,232.8,233.47,232.64,232.84,20645.0,232.8,233.47,232.64,232.84,20645.0
2025-03-10 14:40:00,232.84,233.5,232.56,233.12,26307.0,232.84,233.5,232.56,233.12,26307.0
2025-03-10 14:50:00,233.12,233.42,232.16,232.28,41724.0,233.12,233.42,232.16,232.28,41724.0
2025-03-10 15:00:00,232.17,232.95,231.51,231.73,46691.0,232.17,232.95,231.51,231.73,46691.0
2025-03-10 15:10:00,231.73,233.42,231.7,233.33,44445.0,231.73,233.42,231.7,233.33,44445.0
2025-03-10 15:20:00,233.34,234.98,233.23,234.22,62649.0,233.34,234.98,233.23,234.22,62649.0
2025-03-10 15:30:00,234.14,235.55,234.03,234.52,71524.0,234.14,235.55,234.03,234.52,71524.0
2025-03-10 15:40:00,234.51,234.51,232.47,233.23,53255.0,234.51,234.51,232.47,233.23,53255.0
2025-03-10 15:50:00,233.41,234.48,232.85,233.96,159465.0,233.41,234.48,232.85,233.96,159465.0
2025-03-11 09:30:00,234.0,235.14,232.31,234.22,63159.0,234.0,235.14,232.31,234.22,63159.0
2025-03-11 09:40:00,234.22,234.22,232.12,233.52,52093.0,234.22,234.22,232.12,233.52,52093.0
2025-03-11 09:50:00,233.61,233.62,232.24,233.49,107339.0,233.61,233.62,232.24,233.49,107339.0
2025-03-11 10:00:00,233.27,234.71,232.04,234.19,74772.0,233.27,234.71,232.04,234.19,74772.0
2025-03-11 10:10:00,234.27,234.33,232.47,232.97,56575.0,234.27,234.33,232.47,232.97,56575.0
2025-03-11 10:20:00,232.89,233.25,230.66,230.91,19899.0,232.89,233.25,230.66,230.91,19899.0
2025-03-11 10:30:00,231.16,231.73,230.09,230.34,28959.0,231.16,231.73,230.09,230.34,28959.0
2025-03-11 10:40:00,230.57,232.01,230.33,231.2,47635.0,230.57,232.01,230.33,231.2,47635.0
2025-03-11 10:50:00,231.33,232.93,231.31,231.53,20527.0,231.33,232.93,231.31,231.53,20527.0
2025-03-11 11:00:00,231.64,234.08,231.27,233.72,28273.0,231.64,234.08,231.27,233.72,28273.0
2025-03-11 11:10:00,233.6,234.16,233.3,233.59,12864.0,233.6,234.16,233.3,233.59,12864.0
2025-03-11 11:20:00,233.55,233.98,232.86,233.32,15110.0,233.55,233.98,232.86,233.32,15110.0
2025-03-11 11:30:00,233.47,234.57,233.18,233.98,13264.0,233.47,234.57,233.18,233.98,13264.0
2025-03-11 11:40:00,234.22,235.35,234.02,234.46,23433.0,234.22,235.35,234.02,234.46,23433.0
2025-03-11 11:50:00,234.67,234.81,233.58,233.71,12167.0,234.67,234.81,233.58,233.71,12167.0
2025-03-11 12:00:00,233.68,234.18,233.06,233.17,19824.0,233.68,234.18,233.06,233.17,19824.0
2025-03-11 12:10:00,233.18,233.73,232.91,233.65,31289.0,233.18,233.73,232.91,233.65,31289.0
2025-03-11 12:20:00,233.65,234.75,233.46,234.57,23037.0,233.65,234.75,233.46,234.57,23037.0
2025-03-11 12:30:00,234.56,235.2,234.31,234.88,40957.0,234.56,235.2,234.31,234.88,40957.0
2025-03-11 12:40:00,234.9,235.51,234.49,234.92,11549.0,234.9,235.51,234.49,234.92,11549.0
2025-03-11 12:50:00,234.88,234.98,233.79,233.89,30339.0,234.88,234.98,233.79,233.89,30339.0
2025-03-11 13:00:00,233.89,234.1,233.4,233.54,16073.0,233.89,234.1,233.4,233.54,16073.0
2025-03-11 13:10:00,233.55,233.83,233.22,233.25,23432.0,233.55,233.83,233.22,233.25,23432.0
2025-03-11 13:20:00,233.43,233.63,232.79,233.04,24519.0,233.43,233.63,232.79,233.04,24519.0
2025-03-11 13:30:00,233.08,233.9,233.07,233.9,22758.0,233.08,233.9,233.07,233.9,22758.0
2025-03-11 13:40:00,233.9,235.62,233.9,235.36,24057.0,233.9,235.62,233.9,235.36,24057.0
2025-03-11 13:50:00,235.1,235.38,233.93,234.34,34150.0,235.1,235.38,233.93,234.34,34150.0
2025-03-11 14:00:00,234.34,235.45,234.32,235.17,64889.0,234.34,235.45,234.32,235.17,64889.0
2025-03-11 14:10:00,235.16,235.61,234.95,235.53,16852.0,235.16,235.61,234.95,235.53,16852.0
2025-03-11 14:20:00,235.54,236.63,235.48,235.88,24338.0,235.54,236.63,235.48,235.88,24338.0
2025-03-11 14:30:00,235.88,236.1,235.29,235.97,17474.0,235.88,236.1,235.29,235.97,17474.0
2025-03-11 14:40:00,235.99,237.32,235.81,237.12,22899.0,235.99,237.32,235.81,237.12,22899.0
2025-03-11 14:50:00,237.05,238.41,237.05,237.84,22482.0,237.05,238.41,237.05,237.84,22482.0
2025-03-11 15:00:00,237.86,237.94,236.86,237.45,30674.0,237.86,237.94,236.86,237.45,30674.0
2025-03-11 15:10:00,237.31,237.34,235.62,235.72,22716.0,237.31,237.34,235.62,235.72,22716.0
2025-03-11 15:20:00,235.84,236.35,235.22,235.56,17860.0,235.84,236.35,235.22,235.56,17860.0
2025-03-11 15:30:00,235.48,235.8,235.0,235.06,32109.0,235.48,235.8,235.0,235.06,32109.0
2025-03-11 15:40:00,235.0,235.74,234.99,235.48,34617.0,235.0,235.74,234.99,235.48,34617.0
2025-03-11 15:50:00,235.24,235.28,234.08,234.14,182192.0,235.24,235.28,234.08,234.14,182192.0
2025-03-12 09:30:00,240.15,244.89,239.95,242.26,78851.0,240.15,244.89,239.95,242.26,78851.0
2025-03-12 09:40:00,241.94,242.65,241.09,241.93,74259.0,241.94,242.65,241.09,241.93,74259.0
2025-03-12 09:50:00,242.05,242.78,241.1,242.18,59898.0,242.05,242.78,241.1,242.18,59898.0
2025-03-12 10:00:00,242.09,243.66,241.76,243.06,57028.0,242.09,243.66,241.76,243.06,57028.0
2025-03-12 10:10:00,243.47,243.76,242.68,243.74,34684.0,243.47,243.76,242.68,243.74,34684.0
2025-03-12 10:20:00,243.7,244.99,243.58,244.49,25779.0,243.7,244.99,243.58,244.49,25779.0
2025-03-12 10:30:00,244.48,244.48,242.38,242.53,38279.0,244.48,244.48,242.38,242.53,38279.0
2025-03-12 10:40:00,242.45,242.75,242.08,242.14,12970.0,242.45,242.75,242.08,242.14,12970.0
2025-03-12 10:50:00,242.14,243.12,242.03,242.18,26679.0,242.14,243.12,242.03,242.18,26679.0
2025-03-12 11:00:00,242.18,242.58,241.54,242.1,34054.0,242.18,242.58,241.54,242.1,34054.0
2025-03-12 11:10:00,241.96,242.24,241.12,241.99,32816.0,241.96,242.24,241.12,241.99,32816.0
2025-03-12 11:20:00,241.9,242.56,241.66,242.5,34243.0,241.9,242.56,241.66,242.5,34243.0
2025-03-12 11:30:00,242.43,242.8,241.99,242.8,12397.0,242.43,242.8,241.99,242.8,12397.0
2025-03-12 11:40:00,242.75,243.43,242.45,242.95,30008.0,242.75,243.43,242.45,242.95,30008.0
2025-03-12 11:50:00,242.99,243.19,242.07,242.69,11336.0,242.99,243.19,242.07,242.69,11336.0
2025-03-12 12:00:00,242.52,243.14,242.26,243.08,14852.0,242.52,243.14,242.26,243.08,14852.0
2025-03-12 12:10:00,242.99,243.29,242.42,242.76,41499.0,242.99,243.29,242.42,242.76,41499.0
2025-03-12 12:20:00,242.83,243.02,242.14,242.25,18851.0,242.83,243.02,242.14,242.25,18851.0
2025-03-12 12:30:00,242.3,242.69,242.15,242.3,23800.0,242.3,242.69,242.15,242.3,23800.0
2025-03-12 12:40:00,242.3,242.35,241.48,242.24,46870.0,242.3,242.35,241.48,242.24,46870.0
2025-03-12 12:50:00,242.28,242.4,241.49,241.49,31434.0,242.28,242.4,241.49,241.49,31434.0
2025-03-12 13:00:00,241.63,242.13,241.32,242.06,16552.0,241.63,242.13,241.32,242.06,16552.0
2025-03-12 13:10:00,242.0,242.59,241.73,242.49,13855.0,242.0,242.59,241.73,242.49,13855.0
2025-03-12 13:20:00,242.52,243.17,242.5,243.17,12061.0,242.52,243.17,242.5,243.17,12061.0
2025-03-12 13:30:00,243.15,243.4,242.56,242.56,28400.0,243.15,243.4,242.56,242.56,28400.0
2025-03-12 13:40:00,242.61,242.78,241.8,241.94,11280.0,242.61,242.78,241.8,241.94,11280.0
2025-03-12 13:50:00,241.95,242.06,239.89,240.01,34033.0,241.95,242.06,239.89,240.01,34033.0
2025-03-12 14:00:00,239.77,240.69,239.74,240.07,45173.0,239.77,240.69,239.74,240.07,45173.0
2025-03-12 14:10:00,240.08,241.14,240.07,241.03,10125.0,240.08,241.14,240.07,241.03,10125.0
2025-03-12 14:20:00,241.18,241.39,240.5,241.09,12685.0,241.18,241.39,240.5,241.09,12685.0
2025-03-12 14:30:00,241.09,241.38,241.0,241.34,11813.0,241.09,241.38,241.0,241.34,11813.0
2025-03-12 14:40:00,241.34,241.8,241.28,241.61,13138.0,241.34,241.8,241.28,241.61,13138.0
2025-03-12 14:50:00,241.53,242.05,241.34,241.91,62148.0,241.53,242.05,241.34,241.91,62148.0
2025-03-12 15:00:00,241.81,241.82,240.75,240.98,18319.0,241.81,241.82,240.75,240.98,18319.0
2025-03-12 15:10:00,240.86,241.13,240.35,240.82,16204.0,240.86,241.13,240.35,240.82,16204.0
2025-03-12 15:20:00,240.8,240.86,240.01,240.53,27428.0,240.8,240.86,240.01,240.53,27428.0
2025-03-12 15:30:00,240.61,240.9,239.8,240.21,23966.0,240.61,240.9,239.8,240.21,23966.0
2025-03-12 15:40:00,240.2,240.57,239.66,240.56,18198.0,240.2,240.57,239.66,240.56,18198.0
2025-03-12 15:50:00,240.32,240.45,239.14,239.32,136093.0,240.32,240.45,239.14,239.32,136093.0
2025-03-13 09:30:00,240.76,246.95,239.86,245.41,120277.0,240.76,246.95,239.86,245.41,120277.0
2025-03-13 09:40:00,245.35,246.82,244.0,246.1,46560.0,245.35,246.82,244.0,246.1,46560.0
2025-03-13 09:50:00,246.43,246.65,244.02,244.06,47269.0,246.43,246.65,244.02,244.06,47269.0
2025-03-13 10:00:00,243.99,245.86,243.25,245.3,44745.0,243.99,245.86,243.25,245.3,44745.0
2025-03-13 10:10:00,245.4,247.08,245.01,246.96,47375.0,245.4,247.08,245.01,246.96,47375.0
2025-03-13 10:20:00,246.82,247.2,245.15,245.21,24282.0,246.82,247.2,245.15,245.21,24282.0
2025-03-13 10:30:00,245.39,245.58,242.41,242.77,29032.0,245.39,245.58,242.41,242.77,29032.0
2025-03-13 10:40:00,242.61,243.75,242.29,243.22,80209.0,242.61,243.75,242.29,243.22,80209.0
2025-03-13 10:50:00,243.21,245.31,243.21,244.25,22703.0,243.21,245.31,243.21,244.25,22703.0
2025-03-13 11:00:00,244.3,244.94,242.58,242.59,19585.0,244.3,244.94,242.58,242.59,19585.0
2025-03-13 11:10:00,242.72,242.85,242.06,242.62,12311.0,242.72,242.85,242.06,242.62,12311.0
2025-03-13 11:20:00,242.51,242.73,242.06,242.39,24415.0,242.51,242.73,242.06,242.39,24415.0
2025-03-13 11:30:00,242.27,242.7,241.24,241.5,27311.0,242.27,242.7,241.24,241.5,27311.0
2025-03-13 11:40:00,241.51,242.21,240.96,241.98,20262.0,241.51,242.21,240.96,241.98,20262.0
2025-03-13 11:50:00,241.94,241.94,241.06,241.22,11207.0,241.94,241.94,241.06,241.22,11207.0
2025-03-13 12:00:00,241.22,241.81,240.94,241.56,15427.0,241.22,241.81,240.94,241.56,15427.0
2025-03-13 12:10:00,241.67,242.04,240.99,241.89,11247.0,241.67,242.04,240.99,241.89,11247.0
2025-03-13 12:20:00,242.0,243.02,241.82,242.75,35570.0,242.0,243.02,241.82,242.75,35570.0
2025-03-13 12:30:00,242.75,244.24,242.43,244.2,25825.0,242.75,244.24,242.43,244.2,25825.0
2025-03-13 12:40:00,244.34,244.41,242.0,242.03,25798.0,244.34,244.41,242.0,242.03,25798.0
2025-03-13 12:50:00,241.84,242.42,241.21,241.86,10555.0,241.84,242.42,241.21,241.86,10555.0
2025-03-13 13:00:00,241.97,242.74,241.58,242.44,27236.0,241.97,242.74,241.58,242.44,27236.0
2025-03-13 13:10:00,242.4,242.59,240.56,240.56,28289.0,242.4,242.59,240.56,240.56,28289.0
2025-03-13 13:20:00,240.84,241.34,240.66,241.03,14692.0,240.84,241.34,240.66,241.03,14692.0
2025-03-13 13:30:00,240.83,240.83,240.03,240.03,11734.0,240.83,240.83,240.03,240.03,11734.0
2025-03-13 13:40:00,240.23,240.44,239.8,239.89,9434.0,240.23,240.44,239.8,239.89,9434.0
2025-03-13 13:50:00,239.94,240.8,239.93,240.2,12054.0,239.94,240.8,239.93,240.2,12054.0
2025-03-13 14:00:00,240.42,241.8,240.42,241.34,8177.0,240.42,241.8,240.42,241.34,8177.0
2025-03-13 14:10:00,241.34,242.47,241.34,241.62,19400.0,241.34,242.47,241.34,241.62,19400.0
2025-03-13 14:20:00,241.75,242.15,241.61,242.1,8123.0,241.75,242.15,241.61,242.1,8123.0
2025-03-13 14:30:00,241.88,242.33,241.73,242.21,7127.0,241.88,242.33,241.73,242.21,7127.0
2025-03-13 14:40:00,242.27,242.7,242.09,242.57,12206.0,242.27,242.7,242.09,242.57,12206.0
2025-03-13 14:50:00,242.61,242.76,242.0,242.76,15610.0,242.61,242.76,242.0,242.76,15610.0
2025-03-13 15:00:00,242.51,243.22,241.74,242.16,18009.0,242.51,243.22,241.74,242.16,18009.0
2025-03-13 15:10:00,242.0,242.31,241.79,242.3,13468.0,242.0,242.31,241.79,242.3,13468.0
2025-03-13 15:20:00,242.13,242.38,241.49,241.78,22551.0,242.13,242.38,241.49,241.78,22551.0
2025-03-13 15:30:00,241.57,241.91,240.9,240.93,17522.0,241.57,241.91,240.9,240.93,17522.0
2025-03-13 15:40:00,240.93,241.48,240.51,241.27,31678.0,240.93,241.48,240.51,241.27,31678.0
2025-03-13 15:50:00,241.27,241.81,240.04,241.61,141624.0,241.27,241.81,240.04,241.61,141624.0
2025-03-14 09:30:00,241.65,244.0,241.46,242.07,69529.0,241.65,244.0,241.46,242.07,69529.0
2025-03-14 09:40:00,242.11,243.54,241.91,242.81,20137.0,242.11,243.54,241.91,242.81,20137.0
2025-03-14 09:50:00,242.81,244.35,242.8,243.25,15425.0,242.81,244.35,242.8,243.25,15425.0
2025-03-14 10:00:00,242.9,244.96,241.63,243.4,51067.0,242.9,244.96,241.63,243.4,51067.0
2025-03-14 10:10:00,243.46,243.9,241.97,242.42,33318.0,243.46,243.9,241.97,242.42,33318.0
2025-03-14 10:20:00,242.26,242.69,241.73,242.21,20819.0,242.26,242.69,241.73,242.21,20819.0
2025-03-14 10:30:00,242.37,243.63,242.36,243.63,15631.0,242.37,243.63,242.36,243.63,15631.0
2025-03-14 10:40:00,243.76,244.54,243.31,244.33,13787.0,243.76,244.54,243.31,244.33,13787.0
2025-03-14 10:50:00,244.48,245.7,244.4,245.69,30525.0,244.48,245.7,244.4,245.69,30525.0
2025-03-14 11:00:00,245.85,246.74,245.72,246.34,30952.0,245.85,246.74,245.72,246.34,30952.0
2025-03-14 11:10:00,246.31,247.53,246.3,247.53,33840.0,246.31,247.53,246.3,247.53,33840.0
2025-03-14 11:20:00,247.56,247.73,246.76,247.0,20876.0,247.56,247.73,246.76,247.0,20876.0
2025-03-14 11:30:00,247.02,247.6,246.29,246.69,27458.0,247.02,247.6,246.29,246.69,27458.0
2025-03-14 11:40:00,246.82,247.06,246.49,247.06,11224.0,246.82,247.06,246.49,247.06,11224.0
2025-03-14 11:50:00,247.07,247.3,246.5,246.75,6845.0,247.07,247.3,246.5,246.75,6845.0
2025-03-14 12:00:00,246.97,247.28,246.68,246.69,6649.0,246.97,247.28,246.68,246.69,6649.0
2025-03-14 12:10:00,246.69,246.72,246.11,246.37,8412.0,246.69,246.72,246.11,246.37,8412.0
2025-03-14 12:20:00,246.51,246.7,245.99,246.21,25918.0,246.51,246.7,245.99,246.21,25918.0
2025-03-14 12:30:00,246.19,246.97,246.19,246.62,17346.0,246.19,246.97,246.19,246.62,17346.0
2025-03-14 12:40:00,246.62,246.94,246.36,246.67,11906.0,246.62,246.94,246.36,246.67,11906.0
2025-03-14 12:50:00,246.62,247.32,246.6,246.96,11936.0,246.62,247.32,246.6,246.96,11936.0
2025-03-14 13:00:00,246.83,246.97,246.21,246.85,21106.0,246.83,246.97,246.21,246.85,21106.0
2025-03-14 13:10:00,246.78,246.97,246.46,246.5,13439.0,246.78,246.97,246.46,246.5,13439.0
2025-03-14 13:20:00,246.49,246.76,246.1,246.56,17136.0,246.49,246.76,246.1,246.56,17136.0
2025-03-14 13:30:00,246.5,246.94,246.33,246.56,11014.0,246.5,246.94,246.33,246.56,11014.0
2025-03-14 13:40:00,246.68,246.77,246.12,246.42,17303.0,246.68,246.77,246.12,246.42,17303.0
2025-03-14 13:50:00,246.41,246.85,246.19,246.26,20356.0,246.41,246.85,246.19,246.26,20356.0
2025-03-14 14:00:00,246.17,246.76,246.17,246.71,16883.0,246.17,246.76,246.17,246.71,16883.0
2025-03-14 14:10:00,246.74,246.76,245.86,246.17,27827.0,246.74,246.76,245.86,246.17,27827.0
2025-03-14 14:20:00,246.17,246.28,245.81,246.0,25888.0,246.17,246.28,245.81,246.0,25888.0
2025-03-14 14:30:00,246.0,247.06,246.0,247.06,15365.0,246.0,247.06,246.0,247.06,15365.0
2025-03-14 14:40:00,247.07,247.41,246.8,246.98,20204.0,247.07,247.41,246.8,246.98,20204.0
2025-03-14 14:50:00,247.09,247.18,246.31,246.7,18113.0,247.09,247.18,246.31,246.7,18113.0
2025-03-14 15:00:00,246.55,247.18,246.36,247.13,30777.0,246.55,247.18,246.36,247.13,30777.0
2025-03-14 15:10:00,247.03,247.21,246.62,246.91,24470.0,247.03,247.21,246.62,246.91,24470.0
2025-03-14 15:20:00,246.91,246.99,246.26,246.51,20680.0,246.91,246.99,246.26,246.51,20680.0
2025-03-14 15:30:00,246.49,246.68,246.12,246.19,20916.0,246.49,246.68,246.12,246.19,20916.0
2025-03-14 15:40:00,246.25,247.44,246.25,247.38,41692.0,246.25,247.44,246.25,247.38,41692.0
2025-03-14 15:50:00,247.34,248.0,246.75,247.32,120061.0,247.34,248.0,246.75,247.32,120061.0
2025-03-17 09:30:00,246.88,252.49,246.25,251.73,50208.0,246.88,252.49,246.25,251.73,50208.0
2025-03-17 09:40:00,251.7,252.66,251.48,251.67,41628.0,251.7,252.66,251.48,251.67,41628.0
2025-03-17 09:50:00,252.13,252.87,251.66,252.75,22272.0,252.13,252.87,251.66,252.75,22272.0
2025-03-17 10:00:00,252.51,253.13,252.03,252.37,67957.0,252.51,253.13,252.03,252.37,67957.0
2025-03-17 10:10:00,252.64,254.33,252.61,254.33,41518.0,252.64,254.33,252.61,254.33,41518.0
2025-03-17 10:20:00,254.32,255.13,254.13,254.17,85500.0,254.32,255.13,254.13,254.17,85500.0
2025-03-17 10:30:00,254.17,254.51,253.08,254.41,61705.0,254.17,254.51,253.08,254.41,61705.0
2025-03-17 10:40:00,254.53,255.27,254.09,254.19,48251.0,254.53,255.27,254.09,254.19,48251.0
2025-03-17 10:50:00,253.99,254.53,253.52,254.15,53542.0,253.99,254.53,253.52,254.15,53542.0
2025-03-17 11:00:00,254.18,254.7,253.35,253.92,36495.0,254.18,254.7,253.35,253.92,36495.0
2025-03-17 11:10:00,254.04,255.33,253.84,255.33,32383.0,254.04,255.33,253.84,255.33,32383.0
2025-03-17 11:20:00,255.33,255.36,254.66,254.67,16424.0,255.33,255.36,254.66,254.67,16424.0
2025-03-17 11:30:00,254.65,254.85,253.69,253.71,20534.0,254.65,254.85,253.69,253.71,20534.0
2025-03-17 11:40:00,253.7,254.3,253.53,254.0,13257.0,253.7,254.3,253.53,254.0,13257.0
2025-03-17 11:50:00,254.13,254.51,253.97,254.37,15903.0,254.13,254.51,253.97,254.37,15903.0
2025-03-17 12:00:00,254.39,255.62,254.26,255.55,21116.0,254.39,255.62,254.26,255.55,21116.0
2025-03-17 12:10:00,255.72,255.72,254.96,255.03,15999.0,255.72,255.72,254.96,255.03,15999.0
2025-03-17 12:20:00,255.17,255.17,254.25,254.52,19183.0,255.17,255.17,254.25,254.52,19183.0
2025-03-17 12:30:00,254.53,255.1,254.46,254.98,15232.0,254.53,255.1,254.46,254.98,15232.0
2025-03-17 12:40:00,254.98,254.98,254.34,254.97,19916.0,254.98,254.98,254.34,254.97,19916.0
2025-03-17 12:50:00,254.97,254.97,254.5,254.76,23019.0,254.97,254.97,254.5,254.76,23019.0
2025-03-17 13:00:00,254.71,254.93,254.35,254.83,24194.0,254.71,254.93,254.35,254.83,24194.0
2025-03-17 13:10:00,254.91,255.07,254.46,254.99,20485.0,254.91,255.07,254.46,254.99,20485.0
2025-03-17 13:20:00,254.99,255.83,254.86,255.78,33882.0,254.99,255.83,254.86,255.78,33882.0
2025-03-17 13:30:00,255.88,256.56,255.71,256.4,25392.0,255.88,256.56,255.71,256.4,25392.0
2025-03-17 13:40:00,256.45,257.06,256.45,256.79,20215.0,256.45,257.06,256.45,256.79,20215.0
2025-03-17 13:50:00,256.83,256.9,256.3,256.3,15364.0,256.83,256.9,256.3,256.3,15364.0
2025-03-17 14:00:00,256.36,256.82,255.99,256.2,22605.0,256.36,256.82,255.99,256.2,22605.0
2025-03-17 14:10:00,256.28,256.8,256.19,256.65,18815.0,256.28,256.8,256.19,256.65,18815.0
2025-03-17 14:20:00,256.74,257.24,256.53,257.24,17867.0,256.74,257.24,256.53,257.24,17867.0
2025-03-17 14:30:00,257.19,257.56,257.18,257.37,20778.0,257.19,257.56,257.18,257.37,20778.0
2025-03-17 14:40:00,257.38,258.14,257.16,257.91,18126.0,257.38,258.14,257.16,257.91,18126.0
2025-03-17 14:50:00,257.84,257.95,257.24,257.46,32148.0,257.84,257.95,257.24,257.46,32148.0
2025-03-17 15:00:00,257.43,257.43,256.79,257.26,17124.0,257.43,257.43,256.79,257.26,17124.0
2025-03-17 15:10:00,257.19,257.27,256.69,256.87,23574.0,257.19,257.27,256.69,256.87,23574.0
2025-03-17 15:20:00,256.92,257.16,256.55,257.03,40917.0,256.92,257.16,256.55,257.03,40917.0
2025-03-17 15:30:00,256.95,257.51,256.81,257.38,30618.0,256.95,257.51,256.81,257.38,30618.0
2025-03-17 15:40:00,257.38,257.62,256.84,257.12,46011.0,257.38,257.62,256.84,257.12,46011.0
2025-03-17 15:50:00,257.07,257.07,255.02,255.16,208295.0,257.07,257.07,255.02,255.16,208295.0
2025-03-18 09:30:00,252.04,255.62,252.01,255.61,53891.0,252.04,255.62,252.01,255.61,53891.0
2025-03-18 09:40:00,255.61,255.99,254.2,254.38,39051.0,255.61,255.99,254.2,254.38,39051.0
2025-03-18 09:50:00,254.38,254.4,253.27,254.19,26541.0,254.38,254.4,253.27,254.19,26541.0
2025-03-18 10:00:00,254.09,254.78,253.73,254.43,14171.0,254.09,254.78,253.73,254.43,14171.0
2025-03-18 10:10:00,254.29,254.29,253.14,254.06,52625.0,254.29,254.29,253.14,254.06,52625.0
2025-03-18 10:20:00,254.05,254.92,254.03,254.92,13104.0,254.05,254.92,254.03,254.92,13104.0
2025-03-18 10:30:00,254.81,254.98,253.93,254.78,10116.0,254.81,254.98,253.93,254.78,10116.0
2025-03-18 10:40:00,254.78,255.25,252.78,252.96,17354.0,254.78,255.25,252.78,252.96,17354.0
2025-03-18 10:50:00,252.98,253.44,252.7,252.84,16982.0,252.98,253.44,252.7,252.84,16982.0
2025-03-18 11:00:00,252.87,252.87,251.35,252.26,11427.0,252.87,252.87,251.35,252.26,11427.0
2025-03-18 11:10:00,252.12,252.55,251.85,252.35,10184.0,252.12,252.55,251.85,252.35,10184.0
2025-03-18 11:20:00,252.47,252.7,252.11,252.5,10607.0,252.47,252.7,252.11,252.5,10607.0
2025-03-18 11:30:00,252.18,252.53,252.03,252.53,8281.0,252.18,252.53,252.03,252.53,8281.0
2025-03-18 11:40:00,252.42,252.42,251.72,251.72,9593.0,252.42,252.42,251.72,251.72,9593.0
2025-03-18 11:50:00,251.7,251.87,251.4,251.87,9030.0,251.7,251.87,251.4,251.87,9030.0
2025-03-18 12:00:00,251.78,252.25,251.6,252.0,6278.0,251.78,252.25,251.6,252.0,6278.0
2025-03-18 12:10:00,251.85,252.85,251.84,252.59,9690.0,251.85,252.85,251.84,252.59,9690.0
2025-03-18 12:20:00,252.53,253.6,252.52,253.6,12026.0,252.53,253.6,252.52,253.6,12026.0
2025-03-18 12:30:00,253.45,253.73,253.3,253.66,10296.0,253.45,253.73,253.3,253.66,10296.0
2025-03-18 12:40:00,253.6,253.82,252.99,253.25,11891.0,253.6,253.82,252.99,253.25,11891.0
2025-03-18 12:50:00,253.23,253.84,252.93,253.73,7843.0,253.23,253.84,252.93,253.73,7843.0
2025-03-18 13:00:00,253.63,253.8,253.07,253.41,10916.0,253.63,253.8,253.07,253.41,10916.0
2025-03-18 13:10:00,253.36,254.22,253.01,253.51,16650.0,253.36,254.22,253.01,253.51,16650.0
2025-03-18 13:20:00,253.6,253.92,253.36,253.36,11204.0,253.6,253.92,253.36,253.36,11204.0
2025-03-18 13:30:00,253.36,254.5,253.17,254.27,14003.0,253.36,254.5,253.17,254.27,14003.0
2025-03-18 13:40:00,254.33,254.6,253.91,254.59,11663.0,254.33,254.6,253.91,254.59,11663.0
2025-03-18 13:50:00,254.66,254.98,254.45,254.68,51737.0,254.66,254.98,254.45,254.68,51737.0
2025-03-18 14:00:00,254.72,254.86,254.23,254.67,39450.0,254.72,254.86,254.23,254.67,39450.0
2025-03-18 14:10:00,254.51,254.75,254.19,254.75,19527.0,254.51,254.75,254.19,254.75,19527.0
2025-03-18 14:20:00,254.79,255.5,254.78,255.19,19092.0,254.79,255.5,254.78,255.19,19092.0
2025-03-18 14:30:00,255.2,255.33,254.83,254.96,28044.0,255.2,255.33,254.83,254.96,28044.0
2025-03-18 14:40:00,254.96,255.39,254.71,255.31,27098.0,254.96,255.39,254.71,255.31,27098.0
2025-03-18 14:50:00,255.33,255.45,254.95,255.22,20903.0,255.33,255.45,254.95,255.22,20903.0
2025-03-18 15:00:00,255.09,255.21,254.36,254.63,11658.0,255.09,255.21,254.36,254.63,11658.0
2025-03-18 15:10:00,254.48,254.96,254.2,254.92,12713.0,254.48,254.96,254.2,254.92,12713.0
2025-03-18 15:20:00,254.87,255.0,253.79,253.91,18073.0,254.87,255.0,253.79,253.91,18073.0
2025-03-18 15:30:00,254.0,254.42,253.97,254.2,19492.0,254.0,254.42,253.97,254.2,19492.0
2025-03-18 15:40:00,254.29,254.58,253.96,254.18,22747.0,254.29,254.58,253.96,254.18,22747.0
2025-03-18 15:50:00,254.27,254.64,253.44,253.95,148217.0,254.27,254.64,253.44,253.95,148217.0
2025-03-19 09:30:00,255.0,257.14,254.07,256.22,132671.0,255.0,257.14,254.07,256.22,132671.0
2025-03-19 09:40:00,256.36,256.36,254.14,256.0,61691.0,256.36,256.36,254.14,256.0,61691.0
2025-03-19 09:50:00,255.84,257.5,255.76,257.36,17383.0,255.84,257.5,255.76,257.36,17383.0
2025-03-19 10:00:00,257.3,258.57,257.18,258.4,19193.0,257.3,258.57,257.18,258.4,19193.0
2025-03-19 10:10:00,258.22,259.16,258.14,258.92,28548.0,258.22,259.16,258.14,258.92,28548.0
2025-03-19 10:20:00,258.68,259.49,258.66,259.24,20464.0,258.68,259.49,258.66,259.24,20464.0
2025-03-19 10:30:00,259.07,259.5,258.74,259.32,37747.0,259.07,259.5,258.74,259.32,37747.0
2025-03-19 10:40:00,259.28,259.48,258.65,259.36,37472.0,259.28,259.48,258.65,259.36,37472.0
2025-03-19 10:50:00,259.4,259.63,258.73,259.18,22438.0,259.4,259.63,258.73,259.18,22438.0
2025-03-19 11:00:00,259.18,259.79,258.74,259.78,13828.0,259.18,259.79,258.74,259.78,13828.0
2025-03-19 11:10:00,259.59,260.01,258.95,259.02,22246.0,259.59,260.01,258.95,259.02,22246.0
2025-03-19 11:20:00,259.09,260.07,259.06,260.07,20557.0,259.09,260.07,259.06,260.07,20557.0
2025-03-19 11:30:00,259.92,260.61,259.84,260.22,33189.0,259.92,260.61,259.84,260.22,33189.0
2025-03-19 11:40:00,260.2,260.93,260.09,260.9,23309.0,260.2,260.93,260.09,260.9,23309.0
2025-03-19 11:50:00,260.98,261.98,260.72,261.81,43770.0,260.98,261.98,260.72,261.81,43770.0
2025-03-19 12:00:00,261.81,262.14,261.29,261.99,47772.0,261.81,262.14,261.29,261.99,47772.0
2025-03-19 12:10:00,261.9,261.99,260.71,260.99,45902.0,261.9,261.99,260.71,260.99,45902.0
2025-03-19 12:20:00,260.99,261.37,260.56,260.95,20566.0,260.99,261.37,260.56,260.95,20566.0
2025-03-19 12:30:00,260.96,261.03,260.48,260.52,16823.0,260.96,261.03,260.48,260.52,16823.0
2025-03-19 12:40:00,260.52,260.79,260.41,260.59,16280.0,260.52,260.79,260.41,260.59,16280.0
2025-03-19 12:50:00,260.57,260.77,260.16,260.41,19241.0,260.57,260.77,260.16,260.41,19241.0
2025-03-19 13:00:00,260.23,260.73,259.54,259.54,14566.0,260.23,260.73,259.54,259.54,14566.0
2025-03-19 13:10:00,259.51,259.54,257.74,258.42,21835.0,259.51,259.54,257.74,258.42,21835.0
2025-03-19 13:20:00,258.34,258.49,257.48,257.5,12964.0,258.34,258.49,257.48,257.5,12964.0
2025-03-19 13:30:00,257.5,257.81,257.37,257.73,13794.0,257.5,257.81,257.37,257.73,13794.0
2025-03-19 13:40:00,257.73,257.91,256.84,256.86,13604.0,257.73,257.91,256.84,256.86,13604.0
2025-03-19 13:50:00,256.94,257.28,256.83,257.21,10032.0,256.94,257.28,256.83,257.21,10032.0
2025-03-19 14:00:00,256.99,259.32,256.44,257.99,16699.0,256.99,259.32,256.44,257.99,16699.0
2025-03-19 14:10:00,258.14,258.79,257.92,258.36,11887.0,258.14,258.79,257.92,258.36,11887.0
2025-03-19 14:20:00,258.41,258.73,258.06,258.13,12297.0,258.41,258.73,258.06,258.13,12297.0
2025-03-19 14:30:00,258.31,259.66,258.31,259.58,14187.0,258.31,259.66,258.31,259.58,14187.0
2025-03-19 14:40:00,259.61,260.64,259.13,259.93,21919.0,259.61,260.64,259.13,259.93,21919.0
2025-03-19 14:50:00,259.89,260.55,259.66,260.25,28110.0,259.89,260.55,259.66,260.25,28110.0
2025-03-19 15:00:00,260.25,261.35,259.98,261.23,24748.0,260.25,261.35,259.98,261.23,24748.0
2025-03-19 15:10:00,261.37,261.69,260.62,261.0,50403.0,261.37,261.69,260.62,261.0,50403.0
2025-03-19 15:20:00,260.85,260.92,259.09,259.18,23575.0,260.85,260.92,259.09,259.18,23575.0
2025-03-19 15:30:00,259.08,260.49,259.08,260.26,19032.0,259.08,260.49,259.08,260.26,19032.0
2025-03-19 15:40:00,260.47,260.72,259.78,259.98,32548.0,260.47,260.72,259.78,259.98,32548.0
2025-03-19 15:50:00,259.6,259.68,258.5,258.69,113550.0,259.6,259.68,258.5,258.69,113550.0
2025-03-20 09:30:00,255.9,257.77,254.88,257.68,39337.0,255.9,257.77,254.88,257.68,39337.0
2025-03-20 09:40:00,257.69,257.75,256.21,257.27,9480.0,257.69,257.75,256.21,257.27,9480.0
2025-03-20 09:50:00,257.28,257.65,256.07,257.09,13092.0,257.28,257.65,256.07,257.09,13092.0
2025-03-20 10:00:00,257.19,258.94,257.19,258.46,21629.0,257.19,258.94,257.19,258.46,21629.0
2025-03-20 10:10:00,258.4,258.7,257.79,258.16,10454.0,258.4,258.7,257.79,258.16,10454.0
2025-03-20 10:20:00,258.22,259.86,258.22,258.96,13282.0,258.22,259.86,258.22,258.96,13282.0
2025-03-20 10:30:00,259.0,259.03,258.22,258.63,17123.0,259.0,259.03,258.22,258.63,17123.0
2025-03-20 10:40:00,258.47,259.44,258.41,258.91,11128.0,258.47,259.44,258.41,258.91,11128.0
2025-03-20 10:50:00,258.67,258.72,258.0,258.48,11953.0,258.67,258.72,258.0,258.48,11953.0
2025-03-20 11:00:00,258.25,258.84,257.81,258.82,9578.0,258.25,258.84,257.81,258.82,9578.0
2025-03-20 11:10:00,259.02,259.41,258.84,259.02,20251.0,259.02,259.41,258.84,259.02,20251.0
2025-03-20 11:20:00,259.03,259.03,258.29,258.58,18921.0,259.03,259.03,258.29,258.58,18921.0
2025-03-20 11:30:00,258.58,258.59,257.43,257.76,9863.0,258.58,258.59,257.43,257.76,9863.0
2025-03-20 11:40:00,258.21,258.99,258.11,258.99,3728.0,258.21,258.99,258.11,258.99,3728.0
2025-03-20 11:50:00,258.87,259.2,258.42,258.49,6370.0,258.87,259.2,258.42,258.49,6370.0
2025-03-20 12:00:00,258.26,259.01,258.23,258.24,6655.0,258.26,259.01,258.23,258.24,6655.0
2025-03-20 12:10:00,258.24,258.24,257.72,258.05,5623.0,258.24,258.24,257.72,258.05,5623.0
2025-03-20 12:20:00,258.05,258.05,256.74,256.75,11521.0,258.05,258.05,256.74,256.75,11521.0
2025-03-20 12:30:00,256.9,257.43,256.81,257.43,6543.0,256.9,257.43,256.81,257.43,6543.0
2025-03-20 12:40:00,257.35,257.45,257.01,257.04,9379.0,257.35,257.45,257.01,257.04,9379.0
2025-03-20 12:50:00,257.04,257.54,256.9,257.09,5238.0,257.04,257.54,256.9,257.09,5238.0
2025-03-20 13:00:00,257.22,258.19,257.09,258.12,7888.0,257.22,258.19,257.09,258.12,7888.0
2025-03-20 13:10:00,258.17,258.19,257.43,257.51,3323.0,258.17,258.19,257.43,257.51,3323.0
2025-03-20 13:20:00,257.37,257.42,256.42,256.47,7183.0,257.37,257.42,256.42,256.47,7183.0
2025-03-20 13:30:00,256.47,257.23,256.47,257.2,7962.0,256.47,257.23,256.47,257.2,7962.0
2025-03-20 13:40:00,257.07,257.57,257.01,257.18,6159.0,257.07,257.57,257.01,257.18,6159.0
2025-03-20 13:50:00,257.25,257.32,256.7,256.86,9481.0,257.25,257.32,256.7,256.86,9481.0
2025-03-20 14:00:00,256.86,257.17,256.7,256.93,10332.0,256.86,257.17,256.7,256.93,10332.0
2025-03-20 14:10:00,257.06,257.31,256.9,257.05,4946.0,257.06,257.31,256.9,257.05,4946.0
2025-03-20 14:20:00,256.9,256.9,256.21,256.22,7667.0,256.9,256.9,256.21,256.22,7667.0
2025-03-20 14:30:00,256.07,256.71,256.0,256.5,6237.0,256.07,256.71,256.0,256.5,6237.0
2025-03-20 14:40:00,256.68,256.8,256.35,256.7,6368.0,256.68,256.8,256.35,256.7,6368.0
2025-03-20 14:50:00,256.95,257.49,256.69,256.78,6967.0,256.95,257.49,256.69,256.78,6967.0
2025-03-20 15:00:00,256.77,257.16,256.74,256.92,8288.0,256.77,257.16,256.74,256.92,8288.0
2025-03-20 15:10:00,257.04,257.44,256.99,257.26,10610.0,257.04,257.44,256.99,257.26,10610.0
2025-03-20 15:20:00,257.22,257.71,257.16,257.28,47416.0,257.22,257.71,257.16,257.28,47416.0
2025-03-20 15:30:00,257.3,257.95,257.3,257.76,30554.0,257.3,257.95,257.3,257.76,30554.0
2025-03-20 15:40:00,257.79,258.96,257.78,258.96,23687.0,257.79,258.96,257.78,258.96,23687.0
2025-03-20 15:50:00,258.79,259.77,257.9,258.38,199316.0,258.79,259.77,257.9,258.38,199316.0
2025-03-21 09:30:00,254.91,255.73,252.06,253.83,261659.0,254.91,255.73,252.06,253.83,261659.0
2025-03-21 09:40:00,253.77,256.09,253.77,256.09,9293.0,253.77,256.09,253.77,256.09,9293.0
2025-03-21 09:50:00,255.97,258.16,255.84,257.33,38371.0,255.97,258.16,255.84,257.33,38371.0
2025-03-21 10:00:00,257.36,257.46,256.57,257.11,9646.0,257.36,257.46,256.57,257.11,9646.0
2025-03-21 10:10:00,256.92,257.67,256.49,257.49,30398.0,256.92,257.67,256.49,257.49,30398.0
2025-03-21 10:20:00,257.31,258.56,257.22,258.22,12616.0,257.31,258.56,257.22,258.22,12616.0
2025-03-21 10:30:00,258.23,259.09,258.05,258.81,34541.0,258.23,259.09,258.05,258.81,34541.0
2025-03-21 10:40:00,258.87,259.56,258.6,259.21,18857.0,258.87,259.56,258.6,259.21,18857.0
2025-03-21 10:50:00,259.29,260.52,258.92,260.06,34376.0,259.29,260.52,258.92,260.06,34376.0
2025-03-21 11:00:00,260.23,260.64,259.56,260.05,13845.0,260.23,260.64,259.56,260.05,13845.0
2025-03-21 11:10:00,260.18,260.74,259.89,259.89,25688.0,260.18,260.74,259.89,259.89,25688.0
2025-03-21 11:20:00,259.87,260.09,259.71,260.05,6436.0,259.87,260.09,259.71,260.05,6436.0
2025-03-21 11:30:00,259.91,260.46,259.91,260.3,13545.0,259.91,260.46,259.91,260.3,13545.0
2025-03-21 11:40:00,260.11,260.32,259.69,259.99,24637.0,260.11,260.32,259.69,259.99,24637.0
2025-03-21 11:50:00,260.0,260.93,259.88,260.75,20890.0,260.0,260.93,259.88,260.75,20890.0
2025-03-21 12:00:00,260.56,261.49,260.37,261.49,17524.0,260.56,261.49,260.37,261.49,17524.0
2025-03-21 12:10:00,261.46,262.91,261.45,262.88,19816.0,261.46,262.91,261.45,262.88,19816.0
2025-03-21 12:20:00,262.89,263.64,262.72,263.21,53086.0,262.89,263.64,262.72,263.21,53086.0
2025-03-21 12:30:00,263.38,263.84,263.11,263.31,65075.0,263.38,263.84,263.11,263.31,65075.0
2025-03-21 12:40:00,263.28,263.63,263.19,263.5,37187.0,263.28,263.63,263.19,263.5,37187.0
2025-03-21 12:50:00,263.49,264.34,263.44,264.07,25932.0,263.49,264.34,263.44,264.07,25932.0
2025-03-21 13:00:00,264.03,264.25,263.7,264.0,23792.0,264.03,264.25,263.7,264.0,23792.0
2025-03-21 13:10:00,264.17,264.17,263.7,264.01,44625.0,264.17,264.17,263.7,264.01,44625.0
2025-03-21 13:20:00,263.94,264.37,263.73,263.93,39097.0,263.94,264.37,263.73,263.93,39097.0
2025-03-21 13:30:00,263.85,264.32,263.59,264.11,31123.0,263.85,264.32,263.59,264.11,31123.0
2025-03-21 13:40:00,264.21,264.66,264.01,264.66,19037.0,264.21,264.66,264.01,264.66,19037.0
2025-03-21 13:50:00,264.74,264.82,264.14,264.18,19398.0,264.74,264.82,264.14,264.18,19398.0
2025-03-21 14:00:00,264.26,264.62,264.17,264.62,28338.0,264.26,264.62,264.17,264.62,28338.0
2025-03-21 14:10:00,264.62,264.67,264.24,264.62,20132.0,264.62,264.67,264.24,264.62,20132.0
2025-03-21 14:20:00,264.6,264.78,264.23,264.67,16282.0,264.6,264.78,264.23,264.67,16282.0
2025-03-21 14:30:00,264.63,265.54,264.63,265.54,11395.0,264.63,265.54,264.63,265.54,11395.0
2025-03-21 14:40:00,265.39,266.01,265.37,265.5,25317.0,265.39,266.01,265.37,265.5,25317.0
2025-03-21 14:50:00,265.63,265.75,265.28,265.29,18739.0,265.63,265.75,265.28,265.29,18739.0
2025-03-21 15:00:00,265.4,265.42,264.79,264.99,29086.0,265.4,265.42,264.79,264.99,29086.0
2025-03-21 15:10:00,265.05,265.36,264.7,265.36,21686.0,265.05,265.36,264.7,265.36,21686.0
2025-03-21 15:20:00,265.16,265.48,264.88,265.37,24412.0,265.16,265.48,264.88,265.37,24412.0
2025-03-21 15:30:00,265.35,265.46,265.02,265.31,38717.0,265.35,265.46,265.02,265.31,38717.0
2025-03-21 15:40:00,265.31,265.47,264.75,265.29,80389.0,265.31,265.47,264.75,265.29,80389.0
2025-03-21 15:50:00,265.43,266.95,261.66,262.33,571701.0,265.43,266.95,261.66,262.33,571701.0
2025-03-24 09:30:00,266.0,266.48,264.0,266.16,46384.0,266.0,266.48,264.0,266.16,46384.0
2025-03-24 09:40:00,266.3,267.43,266.0,266.42,26214.0,266.3,267.43,266.0,266.42,26214.0
2025-03-24 09:50:00,266.66,267.35,266.39,266.44,25548.0,266.66,267.35,266.39,266.44,25548.0
2025-03-24 10:00:00,266.29,266.53,265.62,265.86,27708.0,266.29,266.53,265.62,265.86,27708.0
2025-03-24 10:10:00,266.02,266.1,265.37,265.98,19677.0,266.02,266.1,265.37,265.98,19677.0
2025-03-24 10:20:00,266.01,266.35,265.62,265.97,23405.0,266.01,266.35,265.62,265.97,23405.0
2025-03-24 10:30:00,266.03,266.16,265.43,265.8,16354.0,266.03,266.16,265.43,265.8,16354.0
2025-03-24 10:40:00,265.81,267.05,265.81,267.05,17529.0,265.81,267.05,265.81,267.05,17529.0
2025-03-24 10:50:00,267.1,267.36,266.37,266.61,12925.0,267.1,267.36,266.37,266.61,12925.0
2025-03-24 11:00:00,266.48,267.2,266.13,267.2,20462.0,266.48,267.2,266.13,267.2,20462.0
2025-03-24 11:10:00,267.0,267.46,266.94,267.25,7249.0,267.0,267.46,266.94,267.25,7249.0
2025-03-24 11:20:00,267.13,267.37,266.69,266.92,9918.0,267.13,267.37,266.69,266.92,9918.0
2025-03-24 11:30:00,266.95,267.32,266.81,266.87,10609.0,266.95,267.32,266.81,266.87,10609.0
2025-03-24 11:40:00,266.69,267.01,266.48,266.65,22862.0,266.69,267.01,266.48,266.65,22862.0
2025-03-24 11:50:00,266.71,267.15,266.7,267.13,6899.0,266.71,267.15,266.7,267.13,6899.0
2025-03-24 12:00:00,267.14,267.67,266.83,267.48,13475.0,267.14,267.67,266.83,267.48,13475.0
2025-03-24 12:10:00,267.5,267.77,267.26,267.77,12695.0,267.5,267.77,267.26,267.77,12695.0
2025-03-24 12:20:00,267.64,268.24,267.11,267.21,10671.0,267.64,268.24,267.11,267.21,10671.0
2025-03-24 12:30:00,267.17,267.58,267.02,267.32,8915.0,267.17,267.58,267.02,267.32,8915.0
2025-03-24 12:40:00,267.29,267.34,266.63,266.83,13808.0,267.29,267.34,266.63,266.83,13808.0
2025-03-24 12:50:00,266.78,266.93,266.41,266.51,8173.0,266.78,266.93,266.41,266.51,8173.0
2025-03-24 13:00:00,266.51,266.72,266.4,266.46,12134.0,266.51,266.72,266.4,266.46,12134.0
2025-03-24 13:10:00,266.44,266.61,265.8,266.05,13695.0,266.44,266.61,265.8,266.05,13695.0
2025-03-24 13:20:00,265.95,266.38,265.81,266.38,9582.0,265.95,266.38,265.81,266.38,9582.0
2025-03-24 13:30:00,266.38,266.38,266.03,266.19,9067.0,266.38,266.38,266.03,266.19,9067.0
2025-03-24 13:40:00,266.14,266.18,265.93,266.1,9410.0,266.14,266.18,265.93,266.1,9410.0
2025-03-24 13:50:00,266.1,266.19,265.79,266.05,8939.0,266.1,266.19,265.79,266.05,8939.0
2025-03-24 14:00:00,266.01,266.13,265.72,266.03,9538.0,266.01,266.13,265.72,266.03,9538.0
2025-03-24 14:10:00,266.02,266.1,265.73,265.79,14574.0,266.02,266.1,265.73,265.79,14574.0
2025-03-24 14:20:00,265.88,266.26,265.82,266.15,10202.0,265.88,266.26,265.82,266.15,10202.0
2025-03-24 14:30:00,266.15,266.31,265.69,266.2,13293.0,266.15,266.31,265.69,266.2,13293.0
2025-03-24 14:40:00,266.19,266.61,266.06,266.56,15835.0,266.19,266.61,266.06,266.56,15835.0
2025-03-24 14:50:00,266.61,266.9,266.38,266.9,14736.0,266.61,266.9,266.38,266.9,14736.0
2025-03-24 15:00:00,266.84,267.17,266.78,266.99,10216.0,266.84,267.17,266.78,266.99,10216.0
2025-03-24 15:10:00,266.98,267.14,266.66,266.71,13608.0,266.98,267.14,266.66,266.71,13608.0
2025-03-24 15:20:00,266.69,266.88,266.37,266.46,28372.0,266.69,266.88,266.37,266.46,28372.0
2025-03-24 15:30:00,266.51,266.64,266.09,266.21,16467.0,266.51,266.64,266.09,266.21,16467.0
2025-03-24 15:40:00,266.21,267.1,266.02,266.95,25182.0,266.21,267.1,266.02,266.95,25182.0
2025-03-24 15:50:00,266.95,267.71,266.33,266.89,190395.0,266.95,267.71,266.33,266.89,190395.0
2025-03-25 09:30:00,267.15,268.59,266.72,267.88,30143.0,267.15,268.59,266.72,267.88,30143.0
2025-03-25 09:40:00,267.41,268.28,267.0,267.51,19232.0,267.41,268.28,267.0,267.51,19232.0
2025-03-25 09:50:00,267.53,268.06,267.22,267.42,9394.0,267.53,268.06,267.22,267.42,9394.0
2025-03-25 10:00:00,267.86,267.94,265.97,266.95,14306.0,267.86,267.94,265.97,266.95,14306.0
2025-03-25 10:10:00,267.06,267.56,266.67,266.91,17398.0,267.06,267.56,266.67,266.91,17398.0
2025-03-25 10:20:00,266.81,267.14,266.07,267.13,9152.0,266.81,267.14,266.07,267.13,9152.0
2025-03-25 10:30:00,267.07,267.42,266.47,267.42,7744.0,267.07,267.42,266.47,267.42,7744.0
2025-03-25 10:40:00,267.51,267.89,267.31,267.85,17077.0,267.51,267.89,267.31,267.85,17077.0
2025-03-25 10:50:00,267.77,267.95,267.23,267.35,4314.0,267.77,267.95,267.23,267.35,4314.0
2025-03-25 11:00:00,267.35,267.74,267.13,267.3,8486.0,267.35,267.74,267.13,267.3,8486.0
2025-03-25 11:10:00,267.25,267.78,267.25,267.69,5393.0,267.25,267.78,267.25,267.69,5393.0
2025-03-25 11:20:00,267.65,267.65,267.12,267.12,13308.0,267.65,267.65,267.12,267.12,13308.0
2025-03-25 11:30:00,267.22,267.28,266.82,266.88,4394.0,267.22,267.28,266.82,266.88,4394.0
2025-03-25 11:40:00,266.72,267.36,266.72,267.34,6730.0,266.72,267.36,266.72,267.34,6730.0
2025-03-25 11:50:00,267.33,267.37,266.3,266.65,11697.0,267.33,267.37,266.3,266.65,11697.0
2025-03-25 12:00:00,266.75,267.51,266.63,267.26,12877.0,266.75,267.51,266.63,267.26,12877.0
2025-03-25 12:10:00,267.32,267.51,266.89,267.43,6767.0,267.32,267.51,266.89,267.43,6767.0
2025-03-25 12:20:00,267.38,267.98,267.19,267.68,8952.0,267.38,267.98,267.19,267.68,8952.0
2025-03-25 12:30:00,267.68,267.7,267.46,267.63,3500.0,267.68,267.7,267.46,267.63,3500.0
2025-03-25 12:40:00,267.63,268.27,267.51,267.94,34383.0,267.63,268.27,267.51,267.94,34383.0
2025-03-25 12:50:00,268.12,268.31,267.7,267.71,7392.0,268.12,268.31,267.7,267.71,7392.0
2025-03-25 13:00:00,267.71,268.18,267.7,268.18,6156.0,267.71,268.18,267.7,268.18,6156.0
2025-03-25 13:10:00,268.18,268.19,266.98,266.98,14287.0,268.18,268.19,266.98,266.98,14287.0
2025-03-25 13:20:00,267.09,267.09,266.32,266.4,23262.0,267.09,267.09,266.32,266.4,23262.0
2025-03-25 13:30:00,266.44,267.35,266.43,267.13,5528.0,266.44,267.35,266.43,267.13,5528.0
2025-03-25 13:40:00,267.43,267.5,267.2,267.28,4196.0,267.43,267.5,267.2,267.28,4196.0
2025-03-25 13:50:00,267.28,267.66,267.12,267.43,6409.0,267.28,267.66,267.12,267.43,6409.0
2025-03-25 14:00:00,267.38,267.38,267.08,267.29,19901.0,267.38,267.38,267.08,267.29,19901.0
2025-03-25 14:10:00,267.39,267.72,267.39,267.64,3313.0,267.39,267.72,267.39,267.64,3313.0
2025-03-25 14:20:00,267.63,267.84,267.38,267.56,6081.0,267.63,267.84,267.38,267.56,6081.0
2025-03-25 14:30:00,267.73,267.79,267.48,267.55,5871.0,267.73,267.79,267.48,267.55,5871.0
2025-03-25 14:40:00,267.48,267.51,267.18,267.22,7657.0,267.48,267.51,267.18,267.22,7657.0
2025-03-25 14:50:00,267.07,267.8,267.05,267.8,6809.0,267.07,267.8,267.05,267.8,6809.0
2025-03-25 15:00:00,267.78,268.36,267.68,268.16,7216.0,267.78,268.36,267.68,268.16,7216.0
2025-03-25 15:10:00,268.26,268.28,267.75,267.94,9747.0,268.26,268.28,267.75,267.94,9747.0
2025-03-25 15:20:00,267.94,268.09,267.83,267.96,13409.0,267.94,268.09,267.83,267.96,13409.0
2025-03-25 15:30:00,267.89,268.25,267.73,267.77,15820.0,267.89,268.25,267.73,267.77,15820.0
2025-03-25 15:40:00,267.87,268.5,267.87,268.29,18037.0,267.87,268.5,267.87,268.29,18037.0
2025-03-25 15:50:00,268.13,269.71,267.95,269.25,124915.0,268.13,269.71,267.95,269.25,124915.0
2025-03-26 09:30:00,269.3,269.3,265.39,268.73,37329.0,269.3,269.3,265.39,268.73,37329.0
2025-03-26 09:40:00,268.21,268.73,266.55,266.88,16170.0,268.21,268.73,266.55,266.88,16170.0
2025-03-26 09:50:00,266.88,267.8,266.24,267.09,20286.0,266.88,267.8,266.24,267.09,20286.0
2025-03-26 10:00:00,267.09,268.2,267.08,267.23,28642.0,267.09,268.2,267.08,267.23,28642.0
2025-03-26 10:10:00,267.43,267.86,266.41,266.51,8067.0,267.43,267.86,266.41,266.51,8067.0
2025-03-26 10:20:00,266.66,266.68,265.76,266.31,24015.0,266.66,266.68,265.76,266.31,24015.0
2025-03-26 10:30:00,266.31,266.6,265.76,266.45,12241.0,266.31,266.6,265.76,266.45,12241.0
2025-03-26 10:40:00,266.22,266.22,265.52,265.62,13849.0,266.22,266.22,265.52,265.62,13849.0
2025-03-26 10:50:00,265.73,266.41,265.52,265.59,8645.0,265.73,266.41,265.52,265.59,8645.0
2025-03-26 11:00:00,265.7,266.16,265.64,265.93,8264.0,265.7,266.16,265.64,265.93,8264.0
2025-03-26 11:10:00,265.93,265.93,265.15,265.76,10491.0,265.93,265.93,265.15,265.76,10491.0
2025-03-26 11:20:00,265.69,265.69,265.11,265.35,7901.0,265.69,265.69,265.11,265.35,7901.0
2025-03-26 11:30:00,265.5,265.84,265.12,265.41,8956.0,265.5,265.84,265.12,265.41,8956.0
2025-03-26 11:40:00,265.58,265.66,264.98,264.98,11520.0,265.58,265.66,264.98,264.98,11520.0
2025-03-26 11:50:00,264.98,264.98,264.38,264.87,27683.0,264.98,264.98,264.38,264.87,27683.0
2025-03-26 12:00:00,264.8,265.24,264.48,265.0,9598.0,264.8,265.24,264.48,265.0,9598.0
2025-03-26 12:10:00,264.9,265.12,264.38,264.38,8343.0,264.9,265.12,264.38,264.38,8343.0
2025-03-26 12:20:00,264.37,265.08,264.27,265.08,7433.0,264.37,265.08,264.27,265.08,7433.0
2025-03-26 12:30:00,265.1,265.47,265.04,265.14,3901.0,265.1,265.47,265.04,265.14,3901.0
2025-03-26 12:40:00,265.16,265.4,265.1,265.4,2454.0,265.16,265.4,265.1,265.4,2454.0
2025-03-26 12:50:00,265.33,265.33,264.33,264.43,6738.0,265.33,265.33,264.33,264.43,6738.0
2025-03-26 13:00:00,264.43,264.67,264.31,264.51,10210.0,264.43,264.67,264.31,264.51,10210.0
2025-03-26 13:10:00,264.61,265.1,264.46,264.53,17059.0,264.61,265.1,264.46,264.53,17059.0
2025-03-26 13:20:00,264.53,264.53,263.79,264.01,8650.0,264.53,264.53,263.79,264.01,8650.0
2025-03-26 13:30:00,263.87,263.89,263.25,263.52,6633.0,263.87,263.89,263.25,263.52,6633.0
2025-03-26 13:40:00,263.57,263.8,262.76,262.94,12940.0,263.57,263.8,262.76,262.94,12940.0
2025-03-26 13:50:00,262.95,263.29,262.9,263.05,4442.0,262.95,263.29,262.9,263.05,4442.0
2025-03-26 14:00:00,263.18,263.39,263.05,263.39,6199.0,263.18,263.39,263.05,263.39,6199.0
2025-03-26 14:10:00,263.48,264.08,263.48,264.0,5666.0,263.48,264.08,263.48,264.0,5666.0
2025-03-26 14:20:00,263.86,264.39,263.85,263.93,8189.0,263.86,264.39,263.85,263.93,8189.0
2025-03-26 14:30:00,263.86,264.04,263.36,263.44,20304.0,263.86,264.04,263.36,263.44,20304.0
2025-03-26 14:40:00,263.44,263.58,262.76,262.91,6245.0,263.44,263.58,262.76,262.91,6245.0
2025-03-26 14:50:00,262.99,262.99,262.61,262.76,6555.0,262.99,262.99,262.61,262.76,6555.0
2025-03-26 15:00:00,262.76,263.13,262.51,262.9,14256.0,262.76,263.13,262.51,262.9,14256.0
2025-03-26 15:10:00,262.85,263.5,262.83,263.46,18020.0,262.85,263.5,262.83,263.46,18020.0
2025-03-26 15:20:00,263.45,263.81,263.07,263.11,43768.0,263.45,263.81,263.07,263.11,43768.0
2025-03-26 15:30:00,263.15,263.91,263.11,263.82,17587.0,263.15,263.91,263.11,263.82,17587.0
2025-03-26 15:40:00,263.78,263.89,263.33,263.74,14632.0,263.78,263.89,263.33,263.74,14632.0
2025-03-26 15:50:00,263.73,263.99,263.34,263.41,92274.0,263.73,263.99,263.34,263.41,92274.0
2025-03-27 09:30:00,261.98,262.23,258.61,258.63,32358.0,261.98,262.23,258.61,258.63,32358.0
2025-03-27 09:40:00,258.77,260.35,258.21,260.35,28949.0,258.77,260.35,258.21,260.35,28949.0
2025-03-27 09:50:00,260.62,261.39,260.12,260.8,11772.0,260.62,261.39,260.12,260.8,11772.0
2025-03-27 10:00:00,260.8,261.59,260.68,261.09,29575.0,260.8,261.59,260.68,261.09,29575.0
2025-03-27 10:10:00,261.01,262.11,260.53,261.8,18955.0,261.01,262.11,260.53,261.8,18955.0
2025-03-27 10:20:00,261.65,262.58,261.06,262.39,14613.0,261.65,262.58,261.06,262.39,14613.0
2025-03-27 10:30:00,262.46,262.98,262.08,262.77,21845.0,262.46,262.98,262.08,262.77,21845.0
2025-03-27 10:40:00,262.83,263.09,262.25,262.28,21695.0,262.83,263.09,262.25,262.28,21695.0
2025-03-27 10:50:00,262.23,262.82,262.22,262.82,27702.0,262.23,262.82,262.22,262.82,27702.0
2025-03-27 11:00:00,262.85,262.85,262.16,262.34,17964.0,262.85,262.85,262.16,262.34,17964.0
2025-03-27 11:10:00,262.31,262.79,262.24,262.71,9579.0,262.31,262.79,262.24,262.71,9579.0
2025-03-27 11:20:00,262.74,263.31,262.24,262.25,13934.0,262.74,263.31,262.24,262.25,13934.0
2025-03-27 11:30:00,262.03,262.24,261.44,262.03,47209.0,262.03,262.24,261.44,262.03,47209.0
2025-03-27 11:40:00,262.15,262.15,261.46,261.46,51227.0,262.15,262.15,261.46,261.46,51227.0
2025-03-27 11:50:00,261.46,261.82,261.46,261.51,4601.0,261.46,261.82,261.46,261.51,4601.0
2025-03-27 12:00:00,261.51,262.5,261.36,262.36,5823.0,261.51,262.5,261.36,262.36,5823.0
2025-03-27 12:10:00,262.38,262.82,262.33,262.76,5763.0,262.38,262.82,262.33,262.76,5763.0
2025-03-27 12:20:00,262.91,263.0,262.23,262.24,4404.0,262.91,263.0,262.23,262.24,4404.0
2025-03-27 12:30:00,262.15,262.61,262.04,262.14,4400.0,262.15,262.61,262.04,262.14,4400.0
2025-03-27 12:40:00,262.39,262.69,261.91,261.97,4220.0,262.39,262.69,261.91,261.97,4220.0
2025-03-27 12:50:00,261.73,261.73,261.14,261.17,5214.0,261.73,261.73,261.14,261.17,5214.0
2025-03-27 13:00:00,261.25,261.67,260.98,261.41,15926.0,261.25,261.67,260.98,261.41,15926.0
2025-03-27 13:10:00,261.53,261.77,261.51,261.51,13812.0,261.53,261.77,261.51,261.51,13812.0
2025-03-27 13:20:00,261.63,262.07,261.5,261.67,15511.0,261.63,262.07,261.5,261.67,15511.0
2025-03-27 13:30:00,261.75,262.01,261.45,261.82,3160.0,261.75,262.01,261.45,261.82,3160.0
2025-03-27 13:40:00,261.76,262.29,261.55,262.16,33254.0,261.76,262.29,261.55,262.16,33254.0
2025-03-27 13:50:00,262.38,262.75,261.83,261.93,6175.0,262.38,262.75,261.83,261.93,6175.0
2025-03-27 14:00:00,262.19,262.44,262.14,262.33,9803.0,262.19,262.44,262.14,262.33,9803.0
2025-03-27 14:10:00,262.16,262.63,262.0,262.19,8584.0,262.16,262.63,262.0,262.19,8584.0
2025-03-27 14:20:00,262.15,262.32,261.94,262.06,12136.0,262.15,262.32,261.94,262.06,12136.0
2025-03-27 14:30:00,262.06,262.82,261.89,262.82,9497.0,262.06,262.82,261.89,262.82,9497.0
2025-03-27 14:40:00,262.76,263.33,262.71,263.33,7845.0,262.76,263.33,262.71,263.33,7845.0
2025-03-27 14:50:00,263.34,263.61,262.51,262.67,6724.0,263.34,263.61,262.51,262.67,6724.0
2025-03-27 15:00:00,262.86,263.05,262.73,262.86,6470.0,262.86,263.05,262.73,262.86,6470.0
2025-03-27 15:10:00,263.07,263.54,262.82,263.38,6416.0,263.07,263.54,262.82,263.38,6416.0
2025-03-27 15:20:00,263.47,263.98,263.32,263.94,11260.0,263.47,263.98,263.32,263.94,11260.0
2025-03-27 15:30:00,263.67,263.67,263.19,263.39,14274.0,263.67,263.67,263.19,263.39,14274.0
2025-03-27 15:40:00,263.28,263.62,263.08,263.55,14897.0,263.28,263.62,263.08,263.55,14897.0
2025-03-27 15:50:00,263.32,263.36,262.09,262.54,79719.0,263.32,263.36,262.09,262.54,79719.0
2025-03-28 09:30:00,262.31,262.98,261.01,262.16,25604.0,262.31,262.98,261.01,262.16,25604.0
2025-03-28 09:40:00,262.66,263.24,261.84,262.42,16126.0,262.66,263.24,261.84,262.42,16126.0
2025-03-28 09:50:00,262.65,262.65,261.6,261.84,2991.0,262.65,262.65,261.6,261.84,2991.0
2025-03-28 10:00:00,261.63,262.54,260.21,260.38,197904.0,261.63,262.54,260.21,260.38,197904.0
2025-03-28 10:10:00,260.24,260.7,259.57,259.8,7577.0,260.24,260.7,259.57,259.8,7577.0
2025-03-28 10:20:00,259.99,260.26,258.69,258.89,12071.0,259.99,260.26,258.69,258.89,12071.0
2025-03-28 10:30:00,258.75,259.03,258.32,258.97,4963.0,258.75,259.03,258.32,258.97,4963.0
2025-03-28 10:40:00,259.16,259.17,258.2,258.2,6422.0,259.16,259.17,258.2,258.2,6422.0
2025-03-28 10:50:00,258.23,258.66,257.81,257.81,10305.0,258.23,258.66,257.81,257.81,10305.0
2025-03-28 11:00:00,257.82,257.87,257.28,257.59,10439.0,257.82,257.87,257.28,257.59,10439.0
2025-03-28 11:10:00,257.67,258.21,257.54,257.82,5023.0,257.67,258.21,257.54,257.82,5023.0
2025-03-28 11:20:00,257.88,258.08,257.46,257.78,3519.0,257.88,258.08,257.46,257.78,3519.0
2025-03-28 11:30:00,257.77,258.52,257.74,258.14,2328.0,257.77,258.52,257.74,258.14,2328.0
2025-03-28 11:40:00,258.2,258.73,258.01,258.54,6269.0,258.2,258.73,258.01,258.54,6269.0
2025-03-28 11:50:00,258.4,258.43,257.58,257.59,3503.0,258.4,258.43,257.58,257.59,3503.0
2025-03-28 12:00:00,257.73,258.04,257.58,257.69,4985.0,257.73,258.04,257.58,257.69,4985.0
2025-03-28 12:10:00,257.72,257.85,257.04,257.04,8592.0,257.72,257.85,257.04,257.04,8592.0
2025-03-28 12:20:00,257.11,257.2,256.78,256.86,8117.0,257.11,257.2,256.78,256.86,8117.0
2025-03-28 12:30:00,256.98,257.64,256.87,257.64,1842.0,256.98,257.64,256.87,257.64,1842.0
2025-03-28 12:40:00,257.64,257.64,257.01,257.4,4003.0,257.64,257.64,257.01,257.4,4003.0
2025-03-28 12:50:00,257.33,257.45,257.09,257.25,3902.0,257.33,257.45,257.09,257.25,3902.0
2025-03-28 13:00:00,257.21,257.25,256.0,256.12,11863.0,257.21,257.25,256.0,256.12,11863.0
2025-03-28 13:10:00,256.0,256.63,255.87,256.49,5455.0,256.0,256.63,255.87,256.49,5455.0
2025-03-28 13:20:00,256.34,256.66,255.98,256.01,4747.0,256.34,256.66,255.98,256.01,4747.0
2025-03-28 13:30:00,256.03,256.49,256.02,256.49,4765.0,256.03,256.49,256.02,256.49,4765.0
2025-03-28 13:40:00,256.55,256.82,256.36,256.7,2506.0,256.55,256.82,256.36,256.7,2506.0
2025-03-28 13:50:00,256.49,257.09,256.4,257.09,3204.0,256.49,257.09,256.4,257.09,3204.0
2025-03-28 14:00:00,256.98,257.17,256.93,257.15,8512.0,256.98,257.17,256.93,257.15,8512.0
2025-03-28 14:10:00,257.11,257.37,256.84,257.17,6474.0,257.11,257.37,256.84,257.17,6474.0
2025-03-28 14:20:00,257.15,257.15,256.72,256.72,3515.0,257.15,257.15,256.72,256.72,3515.0
2025-03-28 14:30:00,256.79,257.06,256.66,256.88,3920.0,256.79,257.06,256.66,256.88,3920.0
2025-03-28 14:40:00,256.87,257.17,256.87,257.0,4317.0,256.87,257.17,256.87,257.0,4317.0
2025-03-28 14:50:00,257.0,257.6,257.0,257.48,5473.0,257.0,257.6,257.0,257.48,5473.0
2025-03-28 15:00:00,257.57,258.03,257.51,257.71,5995.0,257.57,258.03,257.51,257.71,5995.0
2025-03-28 15:10:00,257.57,257.84,257.0,257.31,13319.0,257.57,257.84,257.0,257.31,13319.0
2025-03-28 15:20:00,257.4,257.4,256.62,256.85,7212.0,257.4,257.4,256.62,256.85,7212.0
2025-03-28 15:30:00,256.86,256.9,256.25,256.6,7743.0,256.86,256.9,256.25,256.6,7743.0
2025-03-28 15:40:00,256.49,256.61,256.09,256.45,15032.0,256.49,256.61,256.09,256.45,15032.0
2025-03-28 15:50:00,256.74,257.06,255.97,256.68,74522.0,256.74,257.06,255.97,256.68,74522.0
2025-03-31 09:30:00,253.11,253.7,249.85,251.42,46109.0,253.11,253.7,249.85,251.42,46109.0
2025-03-31 09:40:00,251.42,251.54,249.59,250.77,13318.0,251.42,251.54,249.59,250.77,13318.0
2025-03-31 09:50:00,250.5,251.56,249.93,251.0,29475.0,250.5,251.56,249.93,251.0,29475.0
2025-03-31 10:00:00,250.92,252.05,250.88,252.0,20550.0,250.92,252.05,250.88,252.0,20550.0
2025-03-31 10:10:00,251.78,252.11,250.51,250.82,16984.0,251.78,252.11,250.51,250.82,16984.0
2025-03-31 10:20:00,250.82,250.85,249.04,249.22,25995.0,250.82,250.85,249.04,249.22,25995.0
2025-03-31 10:30:00,249.46,250.56,249.24,250.11,43272.0,249.46,250.56,249.24,250.11,43272.0
2025-03-31 10:40:00,250.41,250.83,249.95,250.65,23950.0,250.41,250.83,249.95,250.65,23950.0
2025-03-31 10:50:00,250.65,250.82,249.76,249.98,7393.0,250.65,250.82,249.76,249.98,7393.0
2025-03-31 11:00:00,250.11,250.5,249.94,249.97,9243.0,250.11,250.5,249.94,249.97,9243.0
2025-03-31 11:10:00,249.98,250.33,249.4,249.94,11024.0,249.98,250.33,249.4,249.94,11024.0
2025-03-31 11:20:00,249.99,250.71,249.94,250.22,29308.0,249.99,250.71,249.94,250.22,29308.0
2025-03-31 11:30:00,250.25,250.8,250.0,250.66,30735.0,250.25,250.8,250.0,250.66,30735.0
2025-03-31 11:40:00,250.82,251.31,250.32,250.66,41112.0,250.82,251.31,250.32,250.66,41112.0
2025-03-31 11:50:00,250.67,250.8,249.7,249.7,12170.0,250.67,250.8,249.7,249.7,12170.0
2025-03-31 12:00:00,249.84,250.18,249.35,249.37,17429.0,249.84,250.18,249.35,249.37,17429.0
2025-03-31 12:10:00,249.39,249.6,248.52,249.6,10544.0,249.39,249.6,248.52,249.6,10544.0
2025-03-31 12:20:00,249.57,250.57,249.15,250.57,6465.0,249.57,250.57,249.15,250.57,6465.0
2025-03-31 12:30:00,250.41,250.48,249.88,249.88,8050.0,250.41,250.48,249.88,249.88,8050.0
2025-03-31 12:40:00,249.91,250.45,249.58,249.79,6318.0,249.91,250.45,249.58,249.79,6318.0
2025-03-31 12:50:00,249.69,249.88,249.16,249.3,13273.0,249.69,249.88,249.16,249.3,13273.0
2025-03-31 13:00:00,249.22,250.37,249.05,250.37,6692.0,249.22,250.37,249.05,250.37,6692.0
2025-03-31 13:10:00,250.68,250.85,250.06,250.12,23563.0,250.68,250.85,250.06,250.12,23563.0
2025-03-31 13:20:00,249.99,250.06,249.58,249.96,8618.0,249.99,250.06,249.58,249.96,8618.0
2025-03-31 13:30:00,249.91,250.22,249.64,250.06,8958.0,249.91,250.22,249.64,250.06,8958.0
2025-03-31 13:40:00,249.96,249.98,249.51,249.77,9103.0,249.96,249.98,249.51,249.77,9103.0
2025-03-31 13:50:00,249.92,250.49,249.84,250.09,9031.0,249.92,250.49,249.84,250.09,9031.0
2025-03-31 14:00:00,250.11,251.47,250.11,251.47,68151.0,250.11,251.47,250.11,251.47,68151.0
2025-03-31 14:10:00,251.35,252.43,251.35,252.43,25678.0,251.35,252.43,251.35,252.43,25678.0
2025-03-31 14:20:00,252.47,252.65,252.14,252.53,8828.0,252.47,252.65,252.14,252.53,8828.0
2025-03-31 14:30:00,252.53,253.06,252.52,252.94,18355.0,252.53,253.06,252.52,252.94,18355.0
2025-03-31 14:40:00,252.85,253.13,252.06,252.49,18329.0,252.85,253.13,252.06,252.49,18329.0
2025-03-31 14:50:00,252.49,252.82,252.26,252.31,13267.0,252.49,252.82,252.26,252.31,13267.0
2025-03-31 15:00:00,252.31,253.26,252.31,252.91,9494.0,252.31,253.26,252.31,252.91,9494.0
2025-03-31 15:10:00,252.91,253.71,252.87,253.09,12372.0,252.91,253.71,252.87,253.09,12372.0
2025-03-31 15:20:00,253.1,253.84,252.63,252.77,15544.0,253.1,253.84,252.63,252.77,15544.0
2025-03-31 15:30:00,252.51,253.76,252.51,253.69,13952.0,252.51,253.76,252.51,253.69,13952.0
2025-03-31 15:40:00,253.69,254.57,253.24,253.5,20611.0,253.69,254.57,253.24,253.5,20611.0
2025-03-31 15:50:00,253.57,254.97,253.21,254.3,174103.0,253.57,254.97,253.21,254.3,174103.0
2025-04-01 09:30:00,252.64,255.4,252.41,253.01,29890.0,252.64,255.4,252.41,253.01,29890.0
2025-04-01 09:40:00,253.01,255.72,253.01,254.65,22034.0,253.01,255.72,253.01,254.65,22034.0
2025-04-01 09:50:00,254.55,254.55,253.48,253.68,17483.0,254.55,254.55,253.48,253.68,17483.0
2025-04-01 10:00:00,253.73,253.73,252.33,252.55,17304.0,253.73,253.73,252.33,252.55,17304.0
2025-04-01 10:10:00,252.73,252.73,252.18,252.29,6266.0,252.73,252.73,252.18,252.29,6266.0
2025-04-01 10:20:00,252.27,253.05,251.82,252.1,8257.0,252.27,253.05,251.82,252.1,8257.0
2025-04-01 10:30:00,252.0,253.9,252.0,253.5,10555.0,252.0,253.9,252.0,253.5,10555.0
2025-04-01 10:40:00,253.32,254.26,253.32,254.07,19295.0,253.32,254.26,253.32,254.07,19295.0
2025-04-01 10:50:00,253.93,255.25,253.92,255.25,16572.0,253.93,255.25,253.92,255.25,16572.0
2025-04-01 11:00:00,255.29,256.3,255.18,256.17,6502.0,255.29,256.3,255.18,256.17,6502.0
2025-04-01 11:10:00,256.21,258.18,255.99,257.6,11684.0,256.21,258.18,255.99,257.6,11684.0
2025-04-01 11:20:00,257.52,257.97,257.27,257.27,7630.0,257.52,257.97,257.27,257.27,7630.0
2025-04-01 11:30:00,257.19,257.37,256.76,257.08,3596.0,257.19,257.37,256.76,257.08,3596.0
2025-04-01 11:40:00,257.13,257.75,257.0,257.67,4510.0,257.13,257.75,257.0,257.67,4510.0
2025-04-01 11:50:00,257.56,257.78,257.26,257.78,4590.0,257.56,257.78,257.26,257.78,4590.0
2025-04-01 12:00:00,257.65,257.83,257.24,257.49,7540.0,257.65,257.83,257.24,257.49,7540.0
2025-04-01 12:10:00,257.48,257.48,257.02,257.02,8982.0,257.48,257.48,257.02,257.02,8982.0
2025-04-01 12:20:00,257.17,257.32,256.54,256.54,8980.0,257.17,257.32,256.54,256.54,8980.0
2025-04-01 12:30:00,256.47,256.77,255.84,256.21,7331.0,256.47,256.77,255.84,256.21,7331.0
2025-04-01 12:40:00,256.12,256.38,255.86,256.34,5468.0,256.12,256.38,255.86,256.34,5468.0
2025-04-01 12:50:00,256.46,257.2,256.46,257.04,22756.0,256.46,257.2,256.46,257.04,22756.0
2025-04-01 13:00:00,257.14,257.31,256.21,256.54,7228.0,257.14,257.31,256.21,256.54,7228.0
2025-04-01 13:10:00,256.5,257.23,256.37,256.85,6662.0,256.5,257.23,256.37,256.85,6662.0
2025-04-01 13:20:00,257.01,257.01,256.55,256.68,5026.0,257.01,257.01,256.55,256.68,5026.0
2025-04-01 13:30:00,256.83,257.51,256.83,257.23,7906.0,256.83,257.51,256.83,257.23,7906.0
2025-04-01 13:40:00,257.3,257.58,257.13,257.36,6548.0,257.3,257.58,257.13,257.36,6548.0
2025-04-01 13:50:00,257.36,257.67,256.4,256.5,8007.0,257.36,257.67,256.4,256.5,8007.0
2025-04-01 14:00:00,256.29,256.29,255.03,255.04,8920.0,256.29,256.29,255.03,255.04,8920.0
2025-04-01 14:10:00,255.05,255.36,254.66,254.81,10202.0,255.05,255.36,254.66,254.81,10202.0
2025-04-01 14:20:00,254.89,254.91,254.38,254.71,9712.0,254.89,254.91,254.38,254.71,9712.0
2025-04-01 14:30:00,254.71,255.88,254.71,255.44,32916.0,254.71,255.88,254.71,255.44,32916.0
2025-04-01 14:40:00,255.45,256.03,255.44,255.69,16599.0,255.45,256.03,255.44,255.69,16599.0
2025-04-01 14:50:00,255.69,256.13,255.32,256.05,10812.0,255.69,256.13,255.32,256.05,10812.0
2025-04-01 15:00:00,256.07,256.76,256.01,256.23,17900.0,256.07,256.76,256.01,256.23,17900.0
2025-04-01 15:10:00,256.06,256.4,256.02,256.3,14161.0,256.06,256.4,256.02,256.3,14161.0
2025-04-01 15:20:00,256.44,256.98,256.34,256.7,17173.0,256.44,256.98,256.34,256.7,17173.0
2025-04-01 15:30:00,256.62,257.79,256.51,257.64,16984.0,256.62,257.79,256.51,257.64,16984.0
2025-04-01 15:40:00,257.75,258.48,257.71,258.26,15182.0,257.75,258.48,257.71,258.26,15182.0
2025-04-01 15:50:00,258.39,259.48,258.2,258.9,99550.0,258.39,259.48,258.2,258.9,99550.0
2025-04-02 09:30:00,253.52,257.7,253.44,256.68,34070.0,253.52,257.7,253.44,256.68,34070.0
2025-04-02 09:40:00,256.68,258.62,256.05,258.48,9666.0,256.68,258.62,256.05,258.48,9666.0
2025-04-02 09:50:00,258.54,258.54,257.88,257.98,17337.0,258.54,258.54,257.88,257.98,17337.0
2025-04-02 10:00:00,257.7,259.13,257.3,257.34,21378.0,257.7,259.13,257.3,257.34,21378.0
2025-04-02 10:10:00,257.54,257.73,256.88,257.54,9868.0,257.54,257.73,256.88,257.54,9868.0
2025-04-02 10:20:00,257.56,258.34,257.44,258.34,9756.0,257.56,258.34,257.44,258.34,9756.0
2025-04-02 10:30:00,258.35,258.61,258.02,258.47,8872.0,258.35,258.61,258.02,258.47,8872.0
2025-04-02 10:40:00,258.47,258.87,258.13,258.44,9725.0,258.47,258.87,258.13,258.44,9725.0
2025-04-02 10:50:00,258.59,258.84,258.14,258.81,14665.0,258.59,258.84,258.14,258.81,14665.0
2025-04-02 11:00:00,258.7,259.1,258.17,259.1,6489.0,258.7,259.1,258.17,259.1,6489.0
2025-04-02 11:10:00,259.04,259.58,258.78,259.57,28965.0,259.04,259.58,258.78,259.57,28965.0
2025-04-02 11:20:00,259.78,260.76,259.78,260.69,9872.0,259.78,260.76,259.78,260.69,9872.0
2025-04-02 11:30:00,260.69,261.28,260.39,261.07,17025.0,260.69,261.28,260.39,261.07,17025.0
2025-04-02 11:40:00,261.11,261.35,260.16,260.26,8164.0,261.11,261.35,260.16,260.26,8164.0
2025-04-02 11:50:00,260.34,261.18,260.08,260.97,14121.0,260.34,261.18,260.08,260.97,14121.0
2025-04-02 12:00:00,260.97,261.4,260.84,261.24,10556.0,260.97,261.4,260.84,261.24,10556.0
2025-04-02 12:10:00,261.47,262.46,261.26,262.46,11883.0,261.47,262.46,261.26,262.46,11883.0
2025-04-02 12:20:00,262.46,263.22,262.2,263.22,22852.0,262.46,263.22,262.2,263.22,22852.0
2025-04-02 12:30:00,262.97,263.59,262.7,263.0,9149.0,262.97,263.59,262.7,263.0,9149.0
2025-04-02 12:40:00,262.9,263.22,262.46,263.22,7972.0,262.9,263.22,262.46,263.22,7972.0
2025-04-02 12:50:00,263.4,263.94,263.15,263.58,21057.0,263.4,263.94,263.15,263.58,21057.0
2025-04-02 13:00:00,263.73,264.41,263.58,264.19,12571.0,263.73,264.41,263.58,264.19,12571.0
2025-04-02 13:10:00,264.45,265.35,264.45,264.76,7399.0,264.45,265.35,264.45,264.76,7399.0
2025-04-02 13:20:00,264.75,264.76,263.99,264.56,15123.0,264.75,264.76,263.99,264.56,15123.0
2025-04-02 13:30:00,264.57,264.6,263.6,263.85,25793.0,264.57,264.6,263.6,263.85,25793.0
2025-04-02 13:40:00,263.88,264.08,263.12,263.21,24526.0,263.88,264.08,263.12,263.21,24526.0
2025-04-02 13:50:00,263.06,263.39,262.54,262.82,24198.0,263.06,263.39,262.54,262.82,24198.0
2025-04-02 14:00:00,262.9,263.41,262.07,262.64,44588.0,262.9,263.41,262.07,262.64,44588.0
2025-04-02 14:10:00,262.66,262.71,262.18,262.3,14889.0,262.66,262.71,262.18,262.3,14889.0
2025-04-02 14:20:00,262.3,262.57,261.56,261.56,19820.0,262.3,262.57,261.56,261.56,19820.0
2025-04-02 14:30:00,261.54,263.41,261.49,263.37,12747.0,261.54,263.41,261.49,263.37,12747.0
2025-04-02 14:40:00,263.5,263.75,263.07,263.23,8587.0,263.5,263.75,263.07,263.23,8587.0
2025-04-02 14:50:00,263.26,263.36,262.2,262.42,8408.0,263.26,263.36,262.2,262.42,8408.0
2025-04-02 15:00:00,262.42,263.5,262.38,263.18,14484.0,262.42,263.5,262.38,263.18,14484.0
2025-04-02 15:10:00,263.16,263.35,262.51,262.6,32712.0,263.16,263.35,262.51,262.6,32712.0
2025-04-02 15:20:00,262.72,264.01,262.64,263.68,21003.0,262.72,264.01,262.64,263.68,21003.0
2025-04-02 15:30:00,263.51,264.78,263.45,264.46,33539.0,263.51,264.78,263.45,264.46,33539.0
2025-04-02 15:40:00,264.39,265.73,264.37,265.34,36826.0,264.39,265.73,264.37,265.34,36826.0
2025-04-02 15:50:00,265.34,265.55,264.81,264.81,159321.0,265.34,265.55,264.81,264.81,159321.0
2025-04-03 09:30:00,252.34,255.19,250.62,254.5,47733.0,252.34,255.19,250.62,254.5,47733.0
2025-04-03 09:40:00,254.47,254.73,251.16,251.3,26173.0,254.47,254.73,251.16,251.3,26173.0
2025-04-03 09:50:00,251.69,252.8,250.78,251.3,37200.0,251.69,252.8,250.78,251.3,37200.0
2025-04-03 10:00:00,251.26,251.79,250.63,250.94,39169.0,251.26,251.79,250.63,250.94,39169.0
2025-04-03 10:10:00,250.84,250.89,249.78,249.83,34352.0,250.84,250.89,249.78,249.83,34352.0
2025-04-03 10:20:00,249.81,250.5,249.34,250.0,28175.0,249.81,250.5,249.34,250.0,28175.0
2025-04-03 10:30:00,249.91,250.38,248.52,248.84,24096.0,249.91,250.38,248.52,248.84,24096.0
2025-04-03 10:40:00,248.84,249.18,247.61,247.81,25059.0,248.84,249.18,247.61,247.81,25059.0
2025-04-03 10:50:00,247.81,248.16,246.76,246.97,34479.0,247.81,248.16,246.76,246.97,34479.0
2025-04-03 11:00:00,247.01,247.24,245.42,245.92,28703.0,247.01,247.24,245.42,245.92,28703.0
2025-04-03 11:10:00,246.01,247.08,245.87,246.69,30608.0,246.01,247.08,245.87,246.69,30608.0
2025-04-03 11:20:00,246.74,247.57,246.01,247.01,15430.0,246.74,247.57,246.01,247.01,15430.0
2025-04-03 11:30:00,246.0,248.63,246.0,248.63,46190.0,246.0,248.63,246.0,248.63,46190.0
2025-04-03 11:40:00,248.62,249.29,248.09,248.66,24172.0,248.62,249.29,248.09,248.66,24172.0
2025-04-03 11:50:00,248.62,248.62,247.89,247.95,21482.0,248.62,248.62,247.89,247.95,21482.0
2025-04-03 12:00:00,247.87,248.52,247.57,247.58,14542.0,247.87,248.52,247.57,247.58,14542.0
2025-04-03 12:10:00,247.58,249.33,247.56,249.22,17009.0,247.58,249.33,247.56,249.22,17009.0
2025-04-03 12:20:00,249.33,249.68,248.59,249.31,13073.0,249.33,249.68,248.59,249.31,13073.0
2025-04-03 12:30:00,249.56,249.56,247.96,248.16,19217.0,249.56,249.56,247.96,248.16,19217.0
2025-04-03 12:40:00,248.36,249.21,248.11,248.89,10708.0,248.36,249.21,248.11,248.89,10708.0
2025-04-03 12:50:00,249.18,249.44,248.54,249.24,16973.0,249.18,249.44,248.54,249.24,16973.0
2025-04-03 13:00:00,249.37,250.08,249.13,249.28,18208.0,249.37,250.08,249.13,249.28,18208.0
2025-04-03 13:10:00,249.21,249.89,248.87,249.89,10539.0,249.21,249.89,248.87,249.89,10539.0
2025-04-03 13:20:00,249.72,250.17,249.26,249.88,19702.0,249.72,250.17,249.26,249.88,19702.0
2025-04-03 13:30:00,249.74,251.78,249.7,251.4,15415.0,249.74,251.78,249.7,251.4,15415.0
2025-04-03 13:40:00,251.38,251.48,250.67,251.19,35578.0,251.38,251.48,250.67,251.19,35578.0
2025-04-03 13:50:00,251.21,251.21,250.17,250.18,47095.0,251.21,251.21,250.17,250.18,47095.0
2025-04-03 14:00:00,250.13,250.38,249.45,249.56,37753.0,250.13,250.38,249.45,249.56,37753.0
2025-04-03 14:10:00,249.54,249.54,248.03,248.39,69214.0,249.54,249.54,248.03,248.39,69214.0
2025-04-03 14:20:00,248.55,249.29,248.17,248.74,33048.0,248.55,249.29,248.17,248.74,33048.0
2025-04-03 14:30:00,248.91,249.53,248.45,249.34,60502.0,248.91,249.53,248.45,249.34,60502.0
2025-04-03 14:40:00,249.34,250.25,249.28,249.9,47621.0,249.34,250.25,249.28,249.9,47621.0
2025-04-03 14:50:00,249.8,250.27,249.27,249.8,45021.0,249.8,250.27,249.27,249.8,45021.0
2025-04-03 15:00:00,249.8,250.21,249.34,249.68,34307.0,249.8,250.21,249.34,249.68,34307.0
2025-04-03 15:10:00,249.82,250.56,247.64,248.89,59080.0,249.82,250.56,247.64,248.89,59080.0
2025-04-03 15:20:00,248.92,249.63,248.6,248.99,31878.0,248.92,249.63,248.6,248.99,31878.0
2025-04-03 15:30:00,249.04,249.08,247.76,248.99,44832.0,249.04,249.08,247.76,248.99,44832.0
2025-04-03 15:40:00,248.9,249.36,248.36,248.66,80053.0,248.9,249.36,248.36,248.66,80053.0
2025-04-03 15:50:00,248.62,249.06,248.0,248.99,308392.0,248.62,249.06,248.0,248.99,308392.0
2025-04-04 09:30:00,244.1,246.22,240.12,241.03,89512.0,244.1,246.22,240.12,241.03,89512.0
2025-04-04 09:40:00,240.66,240.66,237.78,239.3,65653.0,240.66,240.66,237.78,239.3,65653.0
2025-04-04 09:50:00,239.09,241.26,237.78,240.73,48834.0,239.09,241.26,237.78,240.73,48834.0
2025-04-04 10:00:00,241.43,241.43,239.44,239.47,27704.0,241.43,241.43,239.44,239.47,27704.0
2025-04-04 10:10:00,239.47,239.57,237.67,239.35,34345.0,239.47,239.57,237.67,239.35,34345.0
2025-04-04 10:20:00,239.24,240.05,238.36,238.43,21906.0,239.24,240.05,238.36,238.43,21906.0
2025-04-04 10:30:00,238.41,239.85,238.09,239.21,51511.0,238.41,239.85,238.09,239.21,51511.0
2025-04-04 10:40:00,239.04,239.24,236.0,236.06,44834.0,239.04,239.24,236.0,236.06,44834.0
2025-04-04 10:50:00,236.02,238.04,235.28,237.69,91024.0,236.02,238.04,235.28,237.69,91024.0
2025-04-04 11:00:00,237.49,239.91,236.73,238.61,110967.0,237.49,239.91,236.73,238.61,110967.0
2025-04-04 11:10:00,238.41,241.09,238.41,240.54,34740.0,238.41,241.09,238.41,240.54,34740.0
2025-04-04 11:20:00,240.54,241.83,239.25,239.26,34195.0,240.54,241.83,239.25,239.26,34195.0
2025-04-04 11:30:00,239.67,240.84,237.86,238.77,60454.0,239.67,240.84,237.86,238.77,60454.0
2025-04-04 11:40:00,238.77,241.94,238.75,241.94,66745.0,238.77,241.94,238.75,241.94,66745.0
2025-04-04 11:50:00,241.61,242.18,240.22,240.22,84612.0,241.61,242.18,240.22,240.22,84612.0
2025-04-04 12:00:00,239.89,241.33,239.61,240.05,43700.0,239.89,241.33,239.61,240.05,43700.0
2025-04-04 12:10:00,239.99,240.8,239.29,239.5,54572.0,239.99,240.8,239.29,239.5,54572.0
2025-04-04 12:20:00,239.5,239.53,237.18,237.51,86446.0,239.5,239.53,237.18,237.51,86446.0
2025-04-04 12:30:00,237.35,238.53,237.04,238.47,76396.0,237.35,238.53,237.04,238.47,76396.0
2025-04-04 12:40:00,238.33,238.52,236.83,237.13,28580.0,238.33,238.52,236.83,237.13,28580.0
2025-04-04 12:50:00,237.15,237.99,236.8,237.2,50207.0,237.15,237.99,236.8,237.2,50207.0
2025-04-04 13:00:00,237.54,239.15,237.5,238.13,39886.0,237.54,239.15,237.5,238.13,39886.0
2025-04-04 13:10:00,237.89,237.89,235.23,236.0,28037.0,237.89,237.89,235.23,236.0,28037.0
2025-04-04 13:20:00,236.2,237.6,236.12,237.34,65662.0,236.2,237.6,236.12,237.34,65662.0
2025-04-04 13:30:00,237.23,237.65,236.25,237.45,21728.0,237.23,237.65,236.25,237.45,21728.0
2025-04-04 13:40:00,237.46,238.46,237.31,238.46,16990.0,237.46,238.46,237.31,238.46,16990.0
2025-04-04 13:50:00,238.48,238.61,237.5,238.6,30904.0,238.48,238.61,237.5,238.6,30904.0
2025-04-04 14:00:00,238.66,239.89,237.22,237.22,11893.0,238.66,239.89,237.22,237.22,11893.0
2025-04-04 14:10:00,237.41,237.59,234.42,234.74,29729.0,237.41,237.59,234.42,234.74,29729.0
2025-04-04 14:20:00,234.38,234.51,233.3,233.73,43924.0,234.38,234.51,233.3,233.73,43924.0
2025-04-04 14:30:00,233.74,234.11,233.04,233.64,29681.0,233.74,234.11,233.04,233.64,29681.0
2025-04-04 14:40:00,233.46,234.18,232.37,233.8,33693.0,233.46,234.18,232.37,233.8,33693.0
2025-04-04 14:50:00,233.8,234.75,233.31,233.56,30554.0,233.8,234.75,233.31,233.56,30554.0
2025-04-04 15:00:00,233.53,233.99,232.7,233.52,67375.0,233.53,233.99,232.7,233.52,67375.0
2025-04-04 15:10:00,233.4,235.26,233.4,233.93,63797.0,233.4,235.26,233.4,233.93,63797.0
2025-04-04 15:20:00,233.81,236.2,233.81,235.84,43675.0,233.81,236.2,233.81,235.84,43675.0
2025-04-04 15:30:00,235.96,237.37,235.25,236.07,28280.0,235.96,237.37,235.25,236.07,28280.0
2025-04-04 15:40:00,236.0,237.12,234.73,235.47,64482.0,236.0,237.12,234.73,235.47,64482.0
2025-04-04 15:50:00,235.32,235.4,232.69,232.87,206250.0,235.32,235.4,232.69,232.87,206250.0
2025-04-07 09:30:00,229.65,229.65,223.44,224.87,123062.0,229.65,229.65,223.44,224.87,123062.0
2025-04-07 09:40:00,225.83,227.01,221.56,226.46,45274.0,225.83,227.01,221.56,226.46,45274.0
2025-04-07 09:50:00,226.46,232.81,226.21,232.27,48268.0,226.46,232.81,226.21,232.27,48268.0
2025-04-07 10:00:00,232.23,234.21,230.2,231.62,38061.0,232.23,234.21,230.2,231.62,38061.0
2025-04-07 10:10:00,231.62,245.66,231.62,240.94,90763.0,231.62,245.66,231.62,240.94,90763.0
2025-04-07 10:20:00,240.19,240.83,232.58,233.31,120041.0,240.19,240.83,232.58,233.31,120041.0
2025-04-07 10:30:00,232.71,237.28,229.78,231.09,38304.0,232.71,237.28,229.78,231.09,38304.0
2025-04-07 10:40:00,230.26,234.59,230.25,232.76,27125.0,230.26,234.59,230.25,232.76,27125.0
2025-04-07 10:50:00,232.67,238.09,232.67,237.23,42716.0,232.67,238.09,232.67,237.23,42716.0
2025-04-07 11:00:00,236.64,239.02,234.26,234.56,72908.0,236.64,239.02,234.26,234.56,72908.0
2025-04-07 11:10:00,234.55,236.67,230.33,233.07,47692.0,234.55,236.67,230.33,233.07,47692.0
2025-04-07 11:20:00,231.34,233.22,229.48,230.23,36161.0,231.34,233.22,229.48,230.23,36161.0
2025-04-07 11:30:00,229.85,234.06,229.82,233.47,36256.0,229.85,234.06,229.82,233.47,36256.0
2025-04-07 11:40:00,233.54,235.36,233.07,234.67,46865.0,233.54,235.36,233.07,234.67,46865.0
2025-04-07 11:50:00,235.08,235.94,233.11,233.89,28184.0,235.08,235.94,233.11,233.89,28184.0
2025-04-07 12:00:00,233.05,233.27,229.43,229.99,25998.0,233.05,233.27,229.43,229.99,25998.0
2025-04-07 12:10:00,229.99,231.43,229.15,231.24,28092.0,229.99,231.43,229.15,231.24,28092.0
2025-04-07 12:20:00,231.45,234.29,230.43,233.32,14351.0,231.45,234.29,230.43,233.32,14351.0
2025-04-07 12:30:00,232.9,235.0,232.85,233.62,11885.0,232.9,235.0,232.85,233.62,11885.0
2025-04-07 12:40:00,233.21,233.6,230.75,231.37,10938.0,233.21,233.6,230.75,231.37,10938.0
2025-04-07 12:50:00,231.55,232.12,230.63,231.52,24938.0,231.55,232.12,230.63,231.52,24938.0
2025-04-07 13:00:00,231.12,236.89,231.12,232.21,33246.0,231.12,236.89,231.12,232.21,33246.0
2025-04-07 13:10:00,232.47,236.18,231.57,235.49,13744.0,232.47,236.18,231.57,235.49,13744.0
2025-04-07 13:20:00,234.89,237.75,234.46,237.01,16138.0,234.89,237.75,234.46,237.01,16138.0
2025-04-07 13:30:00,237.01,238.57,235.25,238.08,19621.0,237.01,238.57,235.25,238.08,19621.0
2025-04-07 13:40:00,238.16,239.17,236.49,237.04,35378.0,238.16,239.17,236.49,237.04,35378.0
2025-04-07 13:50:00,237.55,238.99,236.96,238.47,50411.0,237.55,238.99,236.96,238.47,50411.0
2025-04-07 14:00:00,238.93,239.35,236.24,236.99,67850.0,238.93,239.35,236.24,236.99,67850.0
2025-04-07 14:10:00,236.65,237.81,235.1,237.11,49650.0,236.65,237.81,235.1,237.11,49650.0
2025-04-07 14:20:00,237.54,238.62,235.0,235.16,22284.0,237.54,238.62,235.0,235.16,22284.0
2025-04-07 14:30:00,235.16,238.0,234.89,237.46,18139.0,235.16,238.0,234.89,237.46,18139.0
2025-04-07 14:40:00,237.15,237.88,235.32,236.38,24629.0,237.15,237.88,235.32,236.38,24629.0
2025-04-07 14:50:00,236.11,236.17,232.85,233.4,51378.0,236.11,236.17,232.85,233.4,51378.0
2025-04-07 15:00:00,233.27,235.0,232.3,232.44,56964.0,233.27,235.0,232.3,232.44,56964.0
2025-04-07 15:10:00,232.86,233.92,231.84,233.61,51016.0,232.86,233.92,231.84,233.61,51016.0
2025-04-07 15:20:00,233.26,233.86,232.2,232.4,41329.0,233.26,233.86,232.2,232.4,41329.0
2025-04-07 15:30:00,232.45,235.67,232.45,233.93,51695.0,232.45,235.67,232.45,233.93,51695.0
2025-04-07 15:40:00,233.91,233.91,231.14,232.52,47916.0,233.91,233.91,231.14,232.52,47916.0
2025-04-07 15:50:00,232.27,234.35,231.5,234.1,146585.0,232.27,234.35,231.5,234.1,146585.0
2025-04-08 09:30:00,238.86,242.29,237.02,238.56,59704.0,238.86,242.29,237.02,238.56,59704.0
2025-04-08 09:40:00,238.33,240.22,238.01,238.69,60565.0,238.33,240.22,238.01,238.69,60565.0
2025-04-08 09:50:00,238.65,240.0,238.33,239.65,29023.0,238.65,240.0,238.33,239.65,29023.0
2025-04-08 10:00:00,239.65,241.54,239.29,241.43,34731.0,239.65,241.54,239.29,241.43,34731.0
2025-04-08 10:10:00,241.47,242.0,239.93,241.55,18370.0,241.47,242.0,239.93,241.55,18370.0
2025-04-08 10:20:00,241.61,242.61,241.27,241.47,30397.0,241.61,242.61,241.27,241.47,30397.0
2025-04-08 10:30:00,241.56,242.31,240.54,242.04,30910.0,241.56,242.31,240.54,242.04,30910.0
2025-04-08 10:40:00,242.11,242.28,241.17,241.33,50444.0,242.11,242.28,241.17,241.33,50444.0
2025-04-08 10:50:00,241.54,241.64,240.03,240.29,13468.0,241.54,241.64,240.03,240.29,13468.0
2025-04-08 11:00:00,240.6,242.38,240.17,240.69,33178.0,240.6,242.38,240.17,240.69,33178.0
2025-04-08 11:10:00,240.86,240.89,239.58,240.34,13687.0,240.86,240.89,239.58,240.34,13687.0
2025-04-08 11:20:00,240.6,241.81,240.27,240.89,49532.0,240.6,241.81,240.27,240.89,49532.0
2025-04-08 11:30:00,240.92,243.6,240.92,243.58,13063.0,240.92,243.6,240.92,243.58,13063.0
2025-04-08 11:40:00,243.67,244.3,242.77,242.77,11569.0,243.67,244.3,242.77,242.77,11569.0
2025-04-08 11:50:00,242.88,243.52,241.87,243.44,4183.0,242.88,243.52,241.87,243.44,4183.0
2025-04-08 12:00:00,243.25,243.65,242.42,242.8,6620.0,243.25,243.65,242.42,242.8,6620.0
2025-04-08 12:10:00,242.84,243.26,240.69,240.7,5261.0,242.84,243.26,240.69,240.7,5261.0
2025-04-08 12:20:00,240.91,240.93,239.1,240.06,13720.0,240.91,240.93,239.1,240.06,13720.0
2025-04-08 12:30:00,240.45,240.68,237.46,237.47,18396.0,240.45,240.68,237.46,237.47,18396.0
2025-04-08 12:40:00,237.18,238.3,236.57,237.4,23590.0,237.18,238.3,236.57,237.4,23590.0
2025-04-08 12:50:00,237.84,237.84,236.35,236.55,15248.0,237.84,237.84,236.35,236.55,15248.0
2025-04-08 13:00:00,236.52,237.18,235.77,236.0,23349.0,236.52,237.18,235.77,236.0,23349.0
2025-04-08 13:10:00,236.03,237.26,235.29,236.82,22781.0,236.03,237.26,235.29,236.82,22781.0
2025-04-08 13:20:00,236.68,236.93,235.23,235.45,14776.0,236.68,236.93,235.23,235.45,14776.0
2025-04-08 13:30:00,235.28,236.74,234.5,236.24,14847.0,235.28,236.74,234.5,236.24,14847.0
2025-04-08 13:40:00,236.75,239.28,236.67,237.33,22966.0,236.75,239.28,236.67,237.33,22966.0
2025-04-08 13:50:00,236.97,238.44,236.97,238.24,10617.0,236.97,238.44,236.97,238.24,10617.0
2025-04-08 14:00:00,238.06,238.22,236.7,236.74,5817.0,238.06,238.22,236.7,236.74,5817.0
2025-04-08 14:10:00,237.17,238.49,236.58,238.2,6494.0,237.17,238.49,236.58,238.2,6494.0
2025-04-08 14:20:00,238.06,238.06,235.78,235.78,8547.0,238.06,238.06,235.78,235.78,8547.0
2025-04-08 14:30:00,236.14,238.89,235.01,235.53,21955.0,236.14,238.89,235.01,235.53,21955.0
2025-04-08 14:40:00,235.26,236.13,234.97,235.64,11937.0,235.26,236.13,234.97,235.64,11937.0
2025-04-08 14:50:00,235.69,236.05,234.7,235.06,10672.0,235.69,236.05,234.7,235.06,10672.0
2025-04-08 15:00:00,235.06,235.06,232.48,232.48,22505.0,235.06,235.06,232.48,232.48,22505.0
2025-04-08 15:10:00,232.38,233.27,230.79,231.31,25834.0,232.38,233.27,230.79,231.31,25834.0
2025-04-08 15:20:00,231.46,233.62,231.4,233.09,23741.0,231.46,233.62,231.4,233.09,23741.0
2025-04-08 15:30:00,232.99,233.01,229.45,229.81,32360.0,232.99,233.01,229.45,229.81,32360.0
2025-04-08 15:40:00,229.72,231.05,228.38,228.41,48543.0,229.72,231.05,228.38,228.41,48543.0
2025-04-08 15:50:00,228.2,232.44,228.19,231.96,204088.0,228.2,232.44,228.19,231.96,204088.0
2025-04-09 09:30:00,230.7,234.86,230.56,232.43,40412.0,230.7,234.86,230.56,232.43,40412.0
2025-04-09 09:40:00,232.98,234.48,229.72,230.63,34392.0,232.98,234.48,229.72,230.63,34392.0
2025-04-09 09:50:00,230.48,233.1,230.36,231.64,108561.0,230.48,233.1,230.36,231.64,108561.0
2025-04-09 10:00:00,231.15,233.93,230.66,231.74,21514.0,231.15,233.93,230.66,231.74,21514.0
2025-04-09 10:10:00,232.13,232.96,230.71,232.3,49100.0,232.13,232.96,230.71,232.3,49100.0
2025-04-09 10:20:00,232.03,233.17,230.86,232.59,21136.0,232.03,233.17,230.86,232.59,21136.0
2025-04-09 10:30:00,232.19,234.06,232.07,232.58,17174.0,232.19,234.06,232.07,232.58,17174.0
2025-04-09 10:40:00,232.58,233.03,231.53,231.53,9394.0,232.58,233.03,231.53,231.53,9394.0
2025-04-09 10:50:00,231.42,231.46,229.82,229.83,13853.0,231.42,231.46,229.82,229.83,13853.0
2025-04-09 11:00:00,230.0,232.25,229.6,231.63,11433.0,230.0,232.25,229.6,231.63,11433.0
2025-04-09 11:10:00,231.63,233.16,231.46,232.96,26577.0,231.63,233.16,231.46,232.96,26577.0
2025-04-09 11:20:00,233.02,233.45,232.67,232.9,14641.0,233.02,233.45,232.67,232.9,14641.0
2025-04-09 11:30:00,232.84,233.25,231.74,231.84,7469.0,232.84,233.25,231.74,231.84,7469.0
2025-04-09 11:40:00,231.78,233.9,231.21,233.09,13946.0,231.78,233.9,231.21,233.09,13946.0
2025-04-09 11:50:00,232.95,233.36,231.93,232.48,6574.0,232.95,233.36,231.93,232.48,6574.0
2025-04-09 12:00:00,232.15,233.21,231.83,233.21,7176.0,232.15,233.21,231.83,233.21,7176.0
2025-04-09 12:10:00,233.24,235.79,233.24,235.59,35957.0,233.24,235.79,233.24,235.59,35957.0
2025-04-09 12:20:00,235.48,236.13,235.14,235.16,14657.0,235.48,236.13,235.14,235.16,14657.0
2025-04-09 12:30:00,235.17,236.3,235.13,236.07,12410.0,235.17,236.3,235.13,236.07,12410.0
2025-04-09 12:40:00,236.02,236.44,235.75,236.4,14886.0,236.02,236.44,235.75,236.4,14886.0
2025-04-09 12:50:00,236.49,237.98,235.89,237.2,66353.0,236.49,237.98,235.89,237.2,66353.0
2025-04-09 13:00:00,237.2,239.84,237.17,237.92,56832.0,237.2,239.84,237.17,237.92,56832.0
2025-04-09 13:10:00,237.87,243.99,235.67,243.37,42155.0,237.87,243.99,235.67,243.37,42155.0
2025-04-09 13:20:00,243.46,255.26,241.33,249.24,127353.0,243.46,255.26,241.33,249.24,127353.0
2025-04-09 13:30:00,249.27,257.51,249.27,252.91,51194.0,249.27,257.51,249.27,252.91,51194.0
2025-04-09 13:40:00,252.38,257.38,251.1,255.73,44809.0,252.38,257.38,251.1,255.73,44809.0
2025-04-09 13:50:00,255.59,258.59,253.18,257.51,79920.0,255.59,258.59,253.18,257.51,79920.0
2025-04-09 14:00:00,258.26,260.6,256.04,259.1,48569.0,258.26,260.6,256.04,259.1,48569.0
2025-04-09 14:10:00,258.66,261.03,257.17,258.99,63102.0,258.66,261.03,257.17,258.99,63102.0
2025-04-09 14:20:00,259.38,263.76,258.87,262.66,24176.0,259.38,263.76,258.87,262.66,24176.0
2025-04-09 14:30:00,262.74,263.69,260.52,263.02,42200.0,262.74,263.69,260.52,263.02,42200.0
2025-04-09 14:40:00,262.86,263.06,258.2,260.74,68764.0,262.86,263.06,258.2,260.74,68764.0
2025-04-09 14:50:00,260.77,261.44,257.62,258.19,45979.0,260.77,261.44,257.62,258.19,45979.0
2025-04-09 15:00:00,258.01,260.53,256.7,260.35,49072.0,258.01,260.53,256.7,260.35,49072.0
2025-04-09 15:10:00,260.63,263.3,260.63,263.3,62370.0,260.63,263.3,260.63,263.3,62370.0
2025-04-09 15:20:00,263.19,264.43,261.97,262.2,138007.0,263.19,264.43,261.97,262.2,138007.0
2025-04-09 15:30:00,262.35,264.0,261.21,263.16,81745.0,262.35,264.0,261.21,263.16,81745.0
2025-04-09 15:40:00,263.23,264.65,262.52,264.41,90653.0,263.23,264.65,262.52,264.41,90653.0
2025-04-09 15:50:00,264.74,266.65,264.29,264.65,324629.0,264.74,266.65,264.29,264.65,324629.0
2025-04-10 09:30:00,256.88,258.56,254.89,256.6,49589.0,256.88,258.56,254.89,256.6,49589.0
2025-04-10 09:40:00,255.25,255.25,253.01,254.11,29920.0,255.25,255.25,253.01,254.11,29920.0
2025-04-10 09:50:00,253.79,254.65,251.99,252.02,18870.0,253.79,254.65,251.99,252.02,18870.0
2025-04-10 10:00:00,252.37,253.54,251.33,253.2,43920.0,252.37,253.54,251.33,253.2,43920.0
2025-04-10 10:10:00,253.25,253.85,252.22,253.66,24118.0,253.25,253.85,252.22,253.66,24118.0
2025-04-10 10:20:00,253.76,255.9,253.59,254.4,30174.0,253.76,255.9,253.59,254.4,30174.0
2025-04-10 10:30:00,254.63,256.29,254.41,255.66,33619.0,254.63,256.29,254.41,255.66,33619.0
2025-04-10 10:40:00,255.67,256.2,254.6,255.25,29772.0,255.67,256.2,254.6,255.25,29772.0
2025-04-10 10:50:00,255.19,255.61,254.2,254.2,24751.0,255.19,255.61,254.2,254.2,24751.0
2025-04-10 11:00:00,254.4,255.78,253.91,255.78,18210.0,254.4,255.78,253.91,255.78,18210.0
2025-04-10 11:10:00,255.62,255.8,254.17,254.26,17010.0,255.62,255.8,254.17,254.26,17010.0
2025-04-10 11:20:00,254.07,254.13,252.2,252.3,29623.0,254.07,254.13,252.2,252.3,29623.0
2025-04-10 11:30:00,252.2,252.62,250.84,251.37,34392.0,252.2,252.62,250.84,251.37,34392.0
2025-04-10 11:40:00,251.5,251.97,250.32,250.72,20268.0,251.5,251.97,250.32,250.72,20268.0
2025-04-10 11:50:00,250.54,251.8,250.02,250.32,24515.0,250.54,251.8,250.02,250.32,24515.0
2025-04-10 12:00:00,250.13,251.24,248.35,249.44,31625.0,250.13,251.24,248.35,249.44,31625.0
2025-04-10 12:10:00,249.5,250.42,247.05,247.67,57016.0,249.5,250.42,247.05,247.67,57016.0
2025-04-10 12:20:00,247.66,247.66,244.99,246.15,49649.0,247.66,247.66,244.99,246.15,49649.0
2025-04-10 12:30:00,245.96,249.6,245.95,249.18,14139.0,245.96,249.6,245.95,249.18,14139.0
2025-04-10 12:40:00,248.79,249.61,247.54,249.48,15968.0,248.79,249.61,247.54,249.48,15968.0
2025-04-10 12:50:00,249.42,250.87,248.7,250.59,14805.0,249.42,250.87,248.7,250.59,14805.0
2025-04-10 13:00:00,250.25,252.97,249.42,249.55,18277.0,250.25,252.97,249.42,249.55,18277.0
2025-04-10 13:10:00,249.28,249.55,247.19,248.31,11818.0,249.28,249.55,247.19,248.31,11818.0
2025-04-10 13:20:00,248.31,250.01,246.92,250.01,19055.0,248.31,250.01,246.92,250.01,19055.0
2025-04-10 13:30:00,249.57,251.61,249.52,250.75,16293.0,249.57,251.61,249.52,250.75,16293.0
2025-04-10 13:40:00,250.66,253.02,250.32,251.38,14792.0,250.66,253.02,250.32,251.38,14792.0
2025-04-10 13:50:00,251.35,253.5,250.91,252.95,11719.0,251.35,253.5,250.91,252.95,11719.0
2025-04-10 14:00:00,252.52,254.5,251.45,251.57,29832.0,252.52,254.5,251.45,251.57,29832.0
2025-04-10 14:10:00,251.55,252.26,250.6,251.95,14052.0,251.55,252.26,250.6,251.95,14052.0
2025-04-10 14:20:00,251.91,255.19,251.9,254.83,15025.0,251.91,255.19,251.9,254.83,15025.0
2025-04-10 14:30:00,254.83,255.79,253.75,255.04,13585.0,254.83,255.79,253.75,255.04,13585.0
2025-04-10 14:40:00,255.02,256.76,253.89,254.29,19712.0,255.02,256.76,253.89,254.29,19712.0
2025-04-10 14:50:00,254.62,255.67,253.73,255.31,20863.0,254.62,255.67,253.73,255.31,20863.0
2025-04-10 15:00:00,255.17,257.38,254.23,254.57,39288.0,255.17,257.38,254.23,254.57,39288.0
2025-04-10 15:10:00,254.57,255.02,253.04,254.84,35864.0,254.57,255.02,253.04,254.84,35864.0
2025-04-10 15:20:00,254.88,255.6,252.63,252.63,31782.0,254.88,255.6,252.63,252.63,31782.0
2025-04-10 15:30:00,252.46,253.99,252.17,252.41,42755.0,252.46,253.99,252.17,252.41,42755.0
2025-04-10 15:40:00,252.29,252.45,250.4,251.52,39470.0,252.29,252.45,250.4,251.52,39470.0
2025-04-10 15:50:00,251.22,254.88,251.22,253.99,144749.0,251.22,254.88,251.22,253.99,144749.0
2025-04-11 09:30:00,253.52,255.89,251.64,254.72,47022.0,253.52,255.89,251.64,254.72,47022.0
2025-04-11 09:40:00,254.72,256.66,253.96,255.37,16473.0,254.72,256.66,253.96,255.37,16473.0
2025-04-11 09:50:00,254.87,255.34,253.17,253.62,8157.0,254.87,255.34,253.17,253.62,8157.0
2025-04-11 10:00:00,253.45,255.17,252.05,254.26,21318.0,253.45,255.17,252.05,254.26,21318.0
2025-04-11 10:10:00,254.63,254.63,250.48,250.76,11967.0,254.63,254.63,250.48,250.76,11967.0
2025-04-11 10:20:00,250.44,250.57,248.56,249.64,7517.0,250.44,250.57,248.56,249.64,7517.0
2025-04-11 10:30:00,249.05,251.06,248.55,250.6,29397.0,249.05,251.06,248.55,250.6,29397.0
2025-04-11 10:40:00,250.6,251.89,250.13,251.24,29231.0,250.6,251.89,250.13,251.24,29231.0
2025-04-11 10:50:00,251.83,252.22,250.37,250.38,10330.0,251.83,252.22,250.37,250.38,10330.0
2025-04-11 11:00:00,250.42,252.92,249.84,251.15,15739.0,250.42,252.92,249.84,251.15,15739.0
2025-04-11 11:10:00,251.15,251.32,250.32,250.47,11982.0,251.15,251.32,250.32,250.47,11982.0
2025-04-11 11:20:00,250.81,251.99,250.51,251.99,8227.0,250.81,251.99,250.51,251.99,8227.0
2025-04-11 11:30:00,251.62,254.04,251.62,253.9,6485.0,251.62,254.04,251.62,253.9,6485.0
2025-04-11 11:40:00,253.48,254.35,252.98,254.34,3192.0,253.48,254.35,252.98,254.34,3192.0
2025-04-11 11:50:00,254.0,254.41,253.33,253.7,2974.0,254.0,254.41,253.33,253.7,2974.0
2025-04-11 12:00:00,253.93,254.83,253.68,253.68,18496.0,253.93,254.83,253.68,253.68,18496.0
2025-04-11 12:10:00,253.9,254.78,253.85,254.23,7468.0,253.9,254.78,253.85,254.23,7468.0
2025-04-11 12:20:00,254.32,254.32,252.97,253.86,7410.0,254.32,254.32,252.97,253.86,7410.0
2025-04-11 12:30:00,253.64,256.9,253.64,256.65,12068.0,253.64,256.9,253.64,256.65,12068.0
2025-04-11 12:40:00,256.58,257.35,256.21,257.25,6659.0,256.58,257.35,256.21,257.25,6659.0
2025-04-11 12:50:00,257.12,257.4,256.61,256.73,7487.0,257.12,257.4,256.61,256.73,7487.0
2025-04-11 13:00:00,257.14,257.64,256.29,256.66,8229.0,257.14,257.64,256.29,256.66,8229.0
2025-04-11 13:10:00,256.63,257.23,255.85,255.85,5762.0,256.63,257.23,255.85,255.85,5762.0
2025-04-11 13:20:00,256.05,257.25,255.85,256.15,9872.0,256.05,257.25,255.85,256.15,9872.0
2025-04-11 13:30:00,256.32,257.8,255.8,257.7,9447.0,256.32,257.8,255.8,257.7,9447.0
2025-04-11 13:40:00,257.7,259.07,257.65,258.89,7284.0,257.7,259.07,257.65,258.89,7284.0
2025-04-11 13:50:00,258.66,260.0,258.66,259.04,5367.0,258.66,260.0,258.66,259.04,5367.0
2025-04-11 14:00:00,258.95,260.23,258.34,259.49,10523.0,258.95,260.23,258.34,259.49,10523.0
2025-04-11 14:10:00,259.43,259.97,258.71,259.04,8896.0,259.43,259.97,258.71,259.04,8896.0
2025-04-11 14:20:00,259.26,259.29,258.31,259.02,7952.0,259.26,259.29,258.31,259.02,7952.0
2025-04-11 14:30:00,259.33,259.34,257.86,258.87,7474.0,259.33,259.34,257.86,258.87,7474.0
2025-04-11 14:40:00,259.18,259.55,258.88,259.25,5431.0,259.18,259.55,258.88,259.25,5431.0
2025-04-11 14:50:00,259.3,259.3,257.78,257.92,7652.0,259.3,259.3,257.78,257.92,7652.0
2025-04-11 15:00:00,257.98,259.08,257.97,258.79,7608.0,257.98,259.08,257.97,258.79,7608.0
2025-04-11 15:10:00,258.91,259.56,258.55,259.56,14316.0,258.91,259.56,258.55,259.56,14316.0
2025-04-11 15:20:00,259.49,260.42,259.42,259.91,19941.0,259.49,260.42,259.42,259.91,19941.0
2025-04-11 15:30:00,259.75,260.39,259.08,259.4,19975.0,259.75,260.39,259.08,259.4,19975.0
2025-04-11 15:40:00,259.43,260.13,259.03,259.16,26670.0,259.43,260.13,259.03,259.16,26670.0
2025-04-11 15:50:00,259.31,260.17,258.95,259.28,123045.0,259.31,260.17,258.95,259.28,123045.0
2025-04-14 09:30:00,264.6,265.59,260.11,261.16,39078.0,264.6,265.59,260.11,261.16,39078.0
2025-04-14 09:40:00,260.1,261.94,259.75,261.94,6788.0,260.1,261.94,259.75,261.94,6788.0
2025-04-14 09:50:00,261.88,262.12,261.04,261.79,6723.0,261.88,262.12,261.04,261.79,6723.0
2025-04-14 10:00:00,261.79,263.51,260.89,262.61,21768.0,261.79,263.51,260.89,262.61,21768.0
2025-04-14 10:10:00,261.73,264.22,261.37,263.69,12495.0,261.73,264.22,261.37,263.69,12495.0
2025-04-14 10:20:00,263.59,264.03,263.06,263.66,19720.0,263.59,264.03,263.06,263.66,19720.0
2025-04-14 10:30:00,263.89,263.93,262.88,263.6,7717.0,263.89,263.93,262.88,263.6,7717.0
2025-04-14 10:40:00,263.45,264.25,263.12,263.81,6597.0,263.45,264.25,263.12,263.81,6597.0
2025-04-14 10:50:00,264.0,264.69,263.31,263.63,10337.0,264.0,264.69,263.31,263.63,10337.0
2025-04-14 11:00:00,263.9,264.07,262.43,263.5,5768.0,263.9,264.07,262.43,263.5,5768.0
2025-04-14 11:10:00,263.38,263.66,262.58,262.78,6481.0,263.38,263.66,262.58,262.78,6481.0
2025-04-14 11:20:00,262.82,262.97,261.16,261.31,10690.0,262.82,262.97,261.16,261.31,10690.0
2025-04-14 11:30:00,261.18,261.58,260.19,260.19,15114.0,261.18,261.58,260.19,260.19,15114.0
2025-04-14 11:40:00,260.19,260.69,258.84,259.05,11304.0,260.19,260.69,258.84,259.05,11304.0
2025-04-14 11:50:00,259.04,259.95,258.59,259.43,7809.0,259.04,259.95,258.59,259.43,7809.0
2025-04-14 12:00:00,259.26,259.96,258.93,258.95,7718.0,259.26,259.96,258.93,258.95,7718.0
2025-04-14 12:10:00,258.91,260.4,257.65,260.4,10363.0,258.91,260.4,257.65,260.4,10363.0
2025-04-14 12:20:00,260.31,260.69,259.27,259.81,8134.0,260.31,260.69,259.27,259.81,8134.0
2025-04-14 12:30:00,259.81,261.32,259.81,260.73,10978.0,259.81,261.32,259.81,260.73,10978.0
2025-04-14 12:40:00,260.5,260.73,260.25,260.36,5026.0,260.5,260.73,260.25,260.36,5026.0
2025-04-14 12:50:00,260.24,260.39,259.46,259.68,12847.0,260.24,260.39,259.46,259.68,12847.0
2025-04-14 13:00:00,259.68,261.85,258.8,259.2,17365.0,259.68,261.85,258.8,259.2,17365.0
2025-04-14 13:10:00,259.38,260.21,259.07,260.21,6693.0,259.38,260.21,259.07,260.21,6693.0
2025-04-14 13:20:00,260.22,261.12,259.96,260.33,22701.0,260.22,261.12,259.96,260.33,22701.0
2025-04-14 13:30:00,260.54,261.14,260.02,260.7,15138.0,260.54,261.14,260.02,260.7,15138.0
2025-04-14 13:40:00,260.72,261.11,260.31,260.64,9020.0,260.72,261.11,260.31,260.64,9020.0
2025-04-14 13:50:00,260.77,261.23,260.51,260.96,19400.0,260.77,261.23,260.51,260.96,19400.0
2025-04-14 14:00:00,260.91,261.52,260.89,260.95,5450.0,260.91,261.52,260.89,260.95,5450.0
2025-04-14 14:10:00,260.95,261.14,260.55,261.08,6105.0,260.95,261.14,260.55,261.08,6105.0
2025-04-14 14:20:00,261.07,262.05,261.07,261.56,6101.0,261.07,262.05,261.07,261.56,6101.0
2025-04-14 14:30:00,261.39,262.12,261.39,262.11,7686.0,261.39,262.12,261.39,262.11,7686.0
2025-04-14 14:40:00,262.33,262.75,261.82,261.82,14119.0,262.33,262.75,261.82,261.82,14119.0
2025-04-14 14:50:00,262.05,262.48,261.82,261.82,11870.0,262.05,262.48,261.82,261.82,11870.0
2025-04-14 15:00:00,262.09,262.92,261.86,262.68,15757.0,262.09,262.92,261.86,262.68,15757.0
2025-04-14 15:10:00,262.6,262.79,261.56,261.83,17760.0,262.6,262.79,261.56,261.83,17760.0
2025-04-14 15:20:00,261.6,262.24,261.48,261.61,22171.0,261.6,262.24,261.48,261.61,22171.0
2025-04-14 15:30:00,261.6,262.0,261.14,261.42,23411.0,261.6,262.0,261.14,261.42,23411.0
2025-04-14 15:40:00,261.61,262.2,261.37,261.83,26206.0,261.61,262.2,261.37,261.83,26206.0
2025-04-14 15:50:00,261.62,261.86,259.98,260.58,96034.0,261.62,261.86,259.98,260.58,96034.0
2025-04-15 09:30:00,262.0,265.0,262.0,264.18,39621.0,262.0,265.0,262.0,264.18,39621.0
2025-04-15 09:40:00,263.56,264.49,263.14,263.93,8360.0,263.56,264.49,263.14,263.93,8360.0
2025-04-15 09:50:00,263.6,265.27,263.6,264.54,13244.0,263.6,265.27,263.6,264.54,13244.0
2025-04-15 10:00:00,264.63,265.76,264.53,265.53,10051.0,264.63,265.76,264.53,265.53,10051.0
2025-04-15 10:10:00,265.66,266.09,262.35,262.35,22009.0,265.66,266.09,262.35,262.35,22009.0
2025-04-15 10:20:00,262.26,264.06,262.26,262.98,10340.0,262.26,264.06,262.26,262.98,10340.0
2025-04-15 10:30:00,263.35,264.15,263.04,263.04,4989.0,263.35,264.15,263.04,263.04,4989.0
2025-04-15 10:40:00,263.1,264.43,262.62,263.48,11557.0,263.1,264.43,262.62,263.48,11557.0
2025-04-15 10:50:00,263.49,264.4,263.08,263.92,6179.0,263.49,264.4,263.08,263.92,6179.0
2025-04-15 11:00:00,263.99,264.36,263.75,263.97,12162.0,263.99,264.36,263.75,263.97,12162.0
2025-04-15 11:10:00,263.79,264.15,263.11,263.18,17452.0,263.79,264.15,263.11,263.18,17452.0
2025-04-15 11:20:00,263.16,263.82,262.35,262.36,11574.0,263.16,263.82,262.35,262.36,11574.0
2025-04-15 11:30:00,262.36,263.86,262.35,263.07,9367.0,262.36,263.86,262.35,263.07,9367.0
2025-04-15 11:40:00,263.12,263.21,262.42,262.69,7303.0,263.12,263.21,262.42,262.69,7303.0
2025-04-15 11:50:00,262.73,263.12,262.15,262.55,29252.0,262.73,263.12,262.15,262.55,29252.0
2025-04-15 12:00:00,262.55,262.8,261.99,262.09,45903.0,262.55,262.8,261.99,262.09,45903.0
2025-04-15 12:10:00,262.09,262.93,262.07,262.87,23450.0,262.09,262.93,262.07,262.87,23450.0
2025-04-15 12:20:00,262.75,263.78,262.74,263.21,4084.0,262.75,263.78,262.74,263.21,4084.0
2025-04-15 12:30:00,263.42,263.49,262.86,262.86,3512.0,263.42,263.49,262.86,262.86,3512.0
2025-04-15 12:40:00,262.81,263.71,262.8,263.22,3472.0,262.81,263.71,262.8,263.22,3472.0
2025-04-15 12:50:00,263.23,263.23,261.66,262.32,4066.0,263.23,263.23,261.66,262.32,4066.0
2025-04-15 13:00:00,261.89,262.62,261.83,261.83,4415.0,261.89,262.62,261.83,261.83,4415.0
2025-04-15 13:10:00,261.86,262.02,261.58,261.76,9396.0,261.86,262.02,261.58,261.76,9396.0
2025-04-15 13:20:00,261.79,262.12,261.45,261.88,14714.0,261.79,262.12,261.45,261.88,14714.0
2025-04-15 13:30:00,261.9,262.43,261.66,262.14,7713.0,261.9,262.43,261.66,262.14,7713.0
2025-04-15 13:40:00,262.25,262.58,261.94,262.36,3775.0,262.25,262.58,261.94,262.36,3775.0
2025-04-15 13:50:00,262.57,262.68,261.88,262.18,15650.0,262.57,262.68,261.88,262.18,15650.0
2025-04-15 14:00:00,262.1,262.37,261.74,262.37,10054.0,262.1,262.37,261.74,262.37,10054.0
2025-04-15 14:10:00,262.07,262.11,261.57,261.58,7813.0,262.07,262.11,261.57,261.58,7813.0
2025-04-15 14:20:00,261.57,262.03,261.25,261.65,9260.0,261.57,262.03,261.25,261.65,9260.0
2025-04-15 14:30:00,261.7,262.5,261.65,262.13,4293.0,261.7,262.5,261.65,262.13,4293.0
2025-04-15 14:40:00,262.29,263.07,262.15,262.35,6846.0,262.29,263.07,262.15,262.35,6846.0
2025-04-15 14:50:00,262.46,262.83,262.31,262.31,10945.0,262.46,262.83,262.31,262.31,10945.0
2025-04-15 15:00:00,262.25,262.26,261.5,261.58,21176.0,262.25,262.26,261.5,261.58,21176.0
2025-04-15 15:10:00,261.61,262.03,261.36,261.74,18026.0,261.61,262.03,261.36,261.74,18026.0
2025-04-15 15:20:00,261.58,261.72,260.8,261.37,41944.0,261.58,261.72,260.8,261.37,41944.0
2025-04-15 15:30:00,261.49,262.33,261.45,262.04,36052.0,261.49,262.33,261.45,262.04,36052.0
2025-04-15 15:40:00,262.03,262.78,261.93,262.57,31799.0,262.03,262.78,261.93,262.57,31799.0
2025-04-15 15:50:00,262.5,265.34,262.34,264.31,181758.0,262.5,265.34,262.34,264.31,181758.0
2025-04-16 09:30:00,256.51,259.57,256.04,258.53,39422.0,256.51,259.57,256.04,258.53,39422.0
2025-04-16 09:40:00,258.43,259.46,257.79,258.27,22195.0,258.43,259.46,257.79,258.27,22195.0
2025-04-16 09:50:00,257.74,258.87,257.74,258.15,9120.0,257.74,258.87,257.74,258.15,9120.0
2025-04-16 10:00:00,257.82,259.92,257.82,259.23,9382.0,257.82,259.92,257.82,259.23,9382.0
2025-04-16 10:10:00,259.36,259.55,258.38,258.51,8563.0,259.36,259.55,258.38,258.51,8563.0
2025-04-16 10:20:00,258.63,259.49,258.3,259.02,20030.0,258.63,259.49,258.3,259.02,20030.0
2025-04-16 10:30:00,259.12,259.46,258.54,258.78,12583.0,259.12,259.46,258.54,258.78,12583.0
2025-04-16 10:40:00,258.78,259.36,258.72,259.19,11756.0,258.78,259.36,258.72,259.19,11756.0
2025-04-16 10:50:00,259.28,260.09,259.27,259.81,12438.0,259.28,260.09,259.27,259.81,12438.0
2025-04-16 11:00:00,259.83,260.14,259.48,259.74,10487.0,259.83,260.14,259.48,259.74,10487.0
2025-04-16 11:10:00,259.78,259.78,259.04,259.56,7367.0,259.78,259.78,259.04,259.56,7367.0
2025-04-16 11:20:00,259.47,260.71,259.44,260.43,51603.0,259.47,260.71,259.44,260.43,51603.0
2025-04-16 11:30:00,260.43,260.77,259.93,260.6,38137.0,260.43,260.77,259.93,260.6,38137.0
2025-04-16 11:40:00,260.37,260.44,259.63,259.66,8368.0,260.37,260.44,259.63,259.66,8368.0
2025-04-16 11:50:00,259.72,259.99,259.47,259.55,10167.0,259.72,259.99,259.47,259.55,10167.0
2025-04-16 12:00:00,259.59,259.79,258.84,259.1,6576.0,259.59,259.79,258.84,259.1,6576.0
2025-04-16 12:10:00,259.32,259.58,258.99,259.4,20715.0,259.32,259.58,258.99,259.4,20715.0
2025-04-16 12:20:00,259.37,259.73,259.13,259.38,6568.0,259.37,259.73,259.13,259.38,6568.0
2025-04-16 12:30:00,259.16,259.76,259.02,259.22,4684.0,259.16,259.76,259.02,259.22,4684.0
2025-04-16 12:40:00,259.22,260.0,258.98,260.0,16164.0,259.22,260.0,258.98,260.0,16164.0
2025-04-16 12:50:00,259.76,260.15,259.51,259.88,14390.0,259.76,260.15,259.51,259.88,14390.0
2025-04-16 13:00:00,259.88,261.0,259.76,260.63,20276.0,259.88,261.0,259.76,260.63,20276.0
2025-04-16 13:10:00,260.61,261.68,260.11,261.48,18238.0,260.61,261.68,260.11,261.48,18238.0
2025-04-16 13:20:00,261.47,262.08,261.3,262.07,45088.0,261.47,262.08,261.3,262.07,45088.0
2025-04-16 13:30:00,262.07,262.08,259.56,259.86,40372.0,262.07,262.08,259.56,259.86,40372.0
2025-04-16 13:40:00,259.78,259.9,258.52,258.67,9609.0,259.78,259.9,258.52,258.67,9609.0
2025-04-16 13:50:00,258.78,259.32,256.53,257.13,21586.0,258.78,259.32,256.53,257.13,21586.0
2025-04-16 14:00:00,257.51,258.08,257.29,257.92,34245.0,257.51,258.08,257.29,257.92,34245.0
2025-04-16 14:10:00,258.1,258.36,257.62,257.82,20679.0,258.1,258.36,257.62,257.82,20679.0
2025-04-16 14:20:00,257.85,258.71,257.7,257.94,16555.0,257.85,258.71,257.7,257.94,16555.0
2025-04-16 14:30:00,257.93,258.07,257.15,257.19,34360.0,257.93,258.07,257.15,257.19,34360.0
2025-04-16 14:40:00,257.28,257.28,256.69,256.9,17266.0,257.28,257.28,256.69,256.9,17266.0
2025-04-16 14:50:00,256.9,256.93,256.15,256.49,39691.0,256.9,256.93,256.15,256.49,39691.0
2025-04-16 15:00:00,256.46,256.71,255.11,255.12,31452.0,256.46,256.71,255.11,255.12,31452.0
2025-04-16 15:10:00,255.13,255.96,254.48,255.6,35926.0,255.13,255.96,254.48,255.6,35926.0
2025-04-16 15:20:00,255.5,256.19,255.14,255.3,48309.0,255.5,256.19,255.14,255.3,48309.0
2025-04-16 15:30:00,255.4,256.38,255.32,256.05,16921.0,255.4,256.38,255.32,256.05,16921.0
2025-04-16 15:40:00,255.94,257.79,255.87,257.79,29203.0,255.94,257.79,255.87,257.79,29203.0
2025-04-16 15:50:00,257.79,259.78,257.63,259.26,186570.0,257.79,259.78,257.63,259.26,186570.0
2025-04-17 09:30:00,262.79,262.79,259.45,260.21,95587.0,262.79,262.79,259.45,260.21,95587.0
2025-04-17 09:40:00,260.36,261.59,259.96,260.63,11916.0,260.36,261.59,259.96,260.63,11916.0
2025-04-17 09:50:00,260.63,261.64,260.39,261.04,24286.0,260.63,261.64,260.39,261.04,24286.0
2025-04-17 10:00:00,261.04,261.64,259.67,260.1,46613.0,261.04,261.64,259.67,260.1,46613.0
2025-04-17 10:10:00,260.3,260.91,259.79,259.8,20574.0,260.3,260.91,259.79,259.8,20574.0
2025-04-17 10:20:00,259.81,260.15,258.69,258.88,27580.0,259.81,260.15,258.69,258.88,27580.0
2025-04-17 10:30:00,258.98,259.06,257.88,258.59,27181.0,258.98,259.06,257.88,258.59,27181.0
2025-04-17 10:40:00,258.54,259.89,258.54,259.89,6471.0,258.54,259.89,258.54,259.89,6471.0
2025-04-17 10:50:00,259.67,259.83,258.92,259.09,5267.0,259.67,259.83,258.92,259.09,5267.0
2025-04-17 11:00:00,259.23,260.48,258.69,260.22,20275.0,259.23,260.48,258.69,260.22,20275.0
2025-04-17 11:10:00,259.97,261.61,259.95,261.44,12350.0,259.97,261.61,259.95,261.44,12350.0
2025-04-17 11:20:00,261.37,261.37,260.16,260.19,14842.0,261.37,261.37,260.16,260.19,14842.0
2025-04-17 11:30:00,260.13,261.15,260.13,260.98,29116.0,260.13,261.15,260.13,260.98,29116.0
2025-04-17 11:40:00,261.11,261.14,260.13,260.2,13082.0,261.11,261.14,260.13,260.2,13082.0
2025-04-17 11:50:00,260.18,260.77,259.49,259.49,5351.0,260.18,260.77,259.49,259.49,5351.0
2025-04-17 12:00:00,259.7,260.75,259.04,259.97,9698.0,259.7,260.75,259.04,259.97,9698.0
2025-04-17 12:10:00,259.8,260.46,258.39,260.46,12517.0,259.8,260.46,258.39,260.46,12517.0
2025-04-17 12:20:00,259.95,260.6,259.95,260.47,4342.0,259.95,260.6,259.95,260.47,4342.0
2025-04-17 12:30:00,260.34,261.42,260.25,260.8,14479.0,260.34,261.42,260.25,260.8,14479.0
2025-04-17 12:40:00,260.8,260.95,260.0,260.68,17990.0,260.8,260.95,260.0,260.68,17990.0
2025-04-17 12:50:00,260.89,261.75,260.62,261.43,10501.0,260.89,261.75,260.62,261.43,10501.0
2025-04-17 13:00:00,261.65,261.73,261.02,261.31,7526.0,261.65,261.73,261.02,261.31,7526.0
2025-04-17 13:10:00,261.29,261.46,260.79,261.08,14835.0,261.29,261.46,260.79,261.08,14835.0
2025-04-17 13:20:00,260.82,261.13,260.43,260.52,9819.0,260.82,261.13,260.43,260.52,9819.0
2025-04-17 13:30:00,260.66,262.29,260.66,261.83,34123.0,260.66,262.29,260.66,261.83,34123.0
2025-04-17 13:40:00,261.94,262.17,261.07,261.47,15448.0,261.94,262.17,261.07,261.47,15448.0
2025-04-17 13:50:00,261.31,262.17,261.25,261.36,11599.0,261.31,262.17,261.25,261.36,11599.0
2025-04-17 14:00:00,261.35,262.47,261.35,262.22,11580.0,261.35,262.47,261.35,262.22,11580.0
2025-04-17 14:10:00,262.22,262.48,261.72,262.33,14226.0,262.22,262.48,261.72,262.33,14226.0
2025-04-17 14:20:00,262.42,263.16,262.31,262.31,23449.0,262.42,263.16,262.31,262.31,23449.0
2025-04-17 14:30:00,262.37,262.76,262.36,262.61,12612.0,262.37,262.76,262.36,262.61,12612.0
2025-04-17 14:40:00,262.69,262.74,261.96,262.12,32089.0,262.69,262.74,261.96,262.12,32089.0
2025-04-17 14:50:00,262.09,262.3,261.21,261.21,22988.0,262.09,262.3,261.21,261.21,22988.0
2025-04-17 15:00:00,261.15,261.43,260.96,261.35,11741.0,261.15,261.43,260.96,261.35,11741.0
2025-04-17 15:10:00,261.3,261.33,260.49,260.79,21499.0,261.3,261.33,260.49,260.79,21499.0
2025-04-17 15:20:00,260.81,260.82,260.15,260.17,16617.0,260.81,260.82,260.15,260.17,16617.0
2025-04-17 15:30:00,260.36,261.15,260.36,260.93,20895.0,260.36,261.15,260.36,260.93,20895.0
2025-04-17 15:40:00,260.84,261.05,259.94,259.94,16753.0,260.84,261.05,259.94,259.94,16753.0
2025-04-17 15:50:00,260.13,260.99,259.34,260.24,68549.0,260.13,260.99,259.34,260.24,68549.0
2025-04-21 09:30:00,257.02,257.16,254.34,256.06,10822.0,257.02,257.16,254.34,256.06,10822.0
2025-04-21 09:40:00,255.99,255.99,254.96,255.76,3382.0,255.99,255.99,254.96,255.76,3382.0
2025-04-21 09:50:00,255.89,255.89,254.63,254.73,2200.0,255.89,255.89,254.63,254.73,2200.0
2025-04-21 10:00:00,254.35,254.59,253.78,253.79,5390.0,254.35,254.59,253.78,253.79,5390.0
2025-04-21 10:10:00,254.07,254.08,252.82,253.12,14650.0,254.07,254.08,252.82,253.12,14650.0
2025-04-21 10:20:00,253.32,253.36,252.77,253.3,4962.0,253.32,253.36,252.77,253.3,4962.0
2025-04-21 10:30:00,253.1,253.71,252.61,253.71,4957.0,253.1,253.71,252.61,253.71,4957.0
2025-04-21 10:40:00,254.04,254.04,252.98,252.98,13323.0,254.04,254.04,252.98,252.98,13323.0
2025-04-21 10:50:00,253.09,253.38,252.82,253.38,3499.0,253.09,253.38,252.82,253.38,3499.0
2025-04-21 11:00:00,253.51,253.51,252.81,252.99,1841.0,253.51,253.51,252.81,252.99,1841.0
2025-04-21 11:10:00,253.09,253.09,252.26,252.6,6036.0,253.09,253.09,252.26,252.6,6036.0
2025-04-21 11:20:00,252.35,252.44,251.08,251.46,15049.0,252.35,252.44,251.08,251.46,15049.0
2025-04-21 11:30:00,251.4,251.4,250.24,250.63,16218.0,251.4,251.4,250.24,250.63,16218.0
2025-04-21 11:40:00,250.47,250.95,250.35,250.59,3910.0,250.47,250.95,250.35,250.59,3910.0
2025-04-21 11:50:00,250.53,250.53,250.0,250.02,4072.0,250.53,250.53,250.0,250.02,4072.0
2025-04-21 12:00:00,250.09,250.83,249.93,250.83,7421.0,250.09,250.83,249.93,250.83,7421.0
2025-04-21 12:10:00,251.0,251.25,250.71,250.74,5707.0,251.0,251.25,250.71,250.74,5707.0
2025-04-21 12:20:00,250.92,251.39,250.72,250.72,5243.0,250.92,251.39,250.72,250.72,5243.0
2025-04-21 12:30:00,250.83,251.88,250.72,251.88,8057.0,250.83,251.88,250.72,251.88,8057.0
2025-04-21 12:40:00,251.9,252.02,251.31,251.4,9659.0,251.9,252.02,251.31,251.4,9659.0
2025-04-21 12:50:00,251.14,251.17,250.48,250.74,5259.0,251.14,251.17,250.48,250.74,5259.0
2025-04-21 13:00:00,250.77,251.1,250.1,250.11,34476.0,250.77,251.1,250.1,250.11,34476.0
2025-04-21 13:10:00,250.05,250.17,249.8,250.14,15657.0,250.05,250.17,249.8,250.14,15657.0
2025-04-21 13:20:00,250.08,250.51,249.85,249.86,7405.0,250.08,250.51,249.85,249.86,7405.0
2025-04-21 13:30:00,249.87,250.52,249.17,249.6,18336.0,249.87,250.52,249.17,249.6,18336.0
2025-04-21 13:40:00,249.6,249.72,248.48,248.48,22918.0,249.6,249.72,248.48,248.48,22918.0
2025-04-21 13:50:00,248.56,248.78,248.04,248.55,9438.0,248.56,248.78,248.04,248.55,9438.0
2025-04-21 14:00:00,248.46,248.65,247.96,248.25,14427.0,248.46,248.65,247.96,248.25,14427.0
2025-04-21 14:10:00,248.11,248.86,248.11,248.55,7287.0,248.11,248.86,248.11,248.55,7287.0
2025-04-21 14:20:00,248.45,248.65,248.28,248.42,6032.0,248.45,248.65,248.28,248.42,6032.0
2025-04-21 14:30:00,248.6,248.95,248.41,248.67,12100.0,248.6,248.95,248.41,248.67,12100.0
2025-04-21 14:40:00,248.77,248.77,248.0,248.44,17287.0,248.77,248.77,248.0,248.44,17287.0
2025-04-21 14:50:00,248.44,248.44,247.7,247.77,4559.0,248.44,248.44,247.7,247.77,4559.0
2025-04-21 15:00:00,247.76,249.15,247.73,248.89,10936.0,247.76,249.15,247.73,248.89,10936.0
2025-04-21 15:10:00,248.92,249.18,248.67,249.18,20677.0,248.92,249.18,248.67,249.18,20677.0
2025-04-21 15:20:00,249.05,249.28,248.41,248.71,33084.0,249.05,249.28,248.41,248.71,33084.0
2025-04-21 15:30:00,248.83,249.85,248.69,249.69,31290.0,248.83,249.85,248.69,249.69,31290.0
2025-04-21 15:40:00,249.69,250.58,249.67,250.58,15563.0,249.69,250.58,249.67,250.58,15563.0
2025-04-21 15:50:00,250.26,252.04,250.14,251.61,66193.0,250.26,252.04,250.14,251.61,66193.0
2025-04-22 09:30:00,255.23,256.16,251.95,252.65,31022.0,255.23,256.16,251.95,252.65,31022.0
2025-04-22 09:40:00,252.69,255.0,252.69,254.59,12367.0,252.69,255.0,252.69,254.59,12367.0
2025-04-22 09:50:00,254.15,254.64,253.74,254.34,5695.0,254.15,254.64,253.74,254.34,5695.0
2025-04-22 10:00:00,254.34,255.72,254.34,255.6,9553.0,254.34,255.72,254.34,255.6,9553.0
2025-04-22 10:10:00,255.86,256.0,254.39,254.65,8881.0,255.86,256.0,254.39,254.65,8881.0
2025-04-22 10:20:00,254.81,255.66,254.76,255.66,9343.0,254.81,255.66,254.76,255.66,9343.0
2025-04-22 10:30:00,255.66,256.02,255.06,255.25,30571.0,255.66,256.02,255.06,255.25,30571.0
2025-04-22 10:40:00,255.3,255.81,255.24,255.48,15875.0,255.3,255.81,255.24,255.48,15875.0
2025-04-22 10:50:00,255.28,256.4,254.67,256.05,24001.0,255.28,256.4,254.67,256.05,24001.0
2025-04-22 11:00:00,256.48,257.4,256.46,257.09,7318.0,256.48,257.4,256.46,257.09,7318.0
2025-04-22 11:10:00,257.04,257.98,256.87,257.43,11720.0,257.04,257.98,256.87,257.43,11720.0
2025-04-22 11:20:00,257.37,257.83,257.31,257.42,9373.0,257.37,257.83,257.31,257.42,9373.0
2025-04-22 11:30:00,257.32,257.46,256.81,256.88,6110.0,257.32,257.46,256.81,256.88,6110.0
2025-04-22 11:40:00,257.01,257.01,256.24,256.51,9691.0,257.01,257.01,256.24,256.51,9691.0
2025-04-22 11:50:00,256.56,258.28,256.55,258.19,18920.0,256.56,258.28,256.55,258.19,18920.0
2025-04-22 12:00:00,258.45,259.46,258.4,258.88,15478.0,258.45,259.46,258.4,258.88,15478.0
2025-04-22 12:10:00,259.08,259.76,258.95,259.64,6563.0,259.08,259.76,258.95,259.64,6563.0
2025-04-22 12:20:00,259.79,260.67,259.78,260.17,8209.0,259.79,260.67,259.78,260.17,8209.0
2025-04-22 12:30:00,260.04,260.4,259.75,259.75,5619.0,260.04,260.4,259.75,259.75,5619.0
2025-04-22 12:40:00,259.79,260.29,259.52,260.21,9587.0,259.79,260.29,259.52,260.21,9587.0
2025-04-22 12:50:00,259.91,260.06,259.34,259.67,9057.0,259.91,260.06,259.34,259.67,9057.0
2025-04-22 13:00:00,259.66,260.13,259.21,259.65,22267.0,259.66,260.13,259.21,259.65,22267.0
2025-04-22 13:10:00,259.64,259.64,257.43,258.18,19567.0,259.64,259.64,257.43,258.18,19567.0
2025-04-22 13:20:00,258.18,258.33,255.95,256.28,12552.0,258.18,258.33,255.95,256.28,12552.0
2025-04-22 13:30:00,256.2,256.8,255.72,256.56,10275.0,256.2,256.8,255.72,256.56,10275.0
2025-04-22 13:40:00,256.57,256.63,255.61,255.76,15982.0,256.57,256.63,255.61,255.76,15982.0
2025-04-22 13:50:00,255.91,256.06,255.24,255.54,8721.0,255.91,256.06,255.24,255.54,8721.0
2025-04-22 14:00:00,255.46,256.71,255.38,256.44,9147.0,255.46,256.71,255.38,256.44,9147.0
2025-04-22 14:10:00,256.32,257.15,256.1,257.15,17668.0,256.32,257.15,256.1,257.15,17668.0
2025-04-22 14:20:00,257.01,257.88,256.9,257.51,6434.0,257.01,257.88,256.9,257.51,6434.0
2025-04-22 14:30:00,257.5,258.09,257.38,257.68,6737.0,257.5,258.09,257.38,257.68,6737.0
2025-04-22 14:40:00,257.52,258.01,257.5,257.75,9357.0,257.52,258.01,257.5,257.75,9357.0
2025-04-22 14:50:00,257.75,258.39,257.57,258.35,14999.0,257.75,258.39,257.57,258.35,14999.0
2025-04-22 15:00:00,258.18,258.41,257.85,258.07,9445.0,258.18,258.41,257.85,258.07,9445.0
2025-04-22 15:10:00,258.01,258.02,257.0,257.17,10709.0,258.01,258.02,257.0,257.17,10709.0
2025-04-22 15:20:00,257.21,257.35,256.65,256.77,20140.0,257.21,257.35,256.65,256.77,20140.0
2025-04-22 15:30:00,256.69,256.88,256.35,256.35,16250.0,256.69,256.88,256.35,256.35,16250.0
2025-04-22 15:40:00,256.4,258.24,256.36,258.24,11189.0,256.4,258.24,256.36,258.24,11189.0
2025-04-22 15:50:00,258.03,258.42,257.2,258.17,69672.0,258.03,258.42,257.2,258.17,69672.0
2025-04-23 09:30:00,267.17,270.89,265.55,270.03,49122.0,267.17,270.89,265.55,270.03,49122.0
2025-04-23 09:40:00,269.59,271.8,269.07,271.28,40211.0,269.59,271.8,269.07,271.28,40211.0
2025-04-23 09:50:00,271.3,271.84,270.29,271.09,24918.0,271.3,271.84,270.29,271.09,24918.0
2025-04-23 10:00:00,271.69,272.65,269.51,271.81,17708.0,271.69,272.65,269.51,271.81,17708.0
2025-04-23 10:10:00,271.89,272.47,270.59,271.04,13422.0,271.89,272.47,270.59,271.04,13422.0
2025-04-23 10:20:00,271.08,271.73,270.31,271.58,11233.0,271.08,271.73,270.31,271.58,11233.0
2025-04-23 10:30:00,271.68,272.69,271.68,271.88,14779.0,271.68,272.69,271.68,271.88,14779.0
2025-04-23 10:40:00,271.6,272.58,271.39,272.16,37237.0,271.6,272.58,271.39,272.16,37237.0
2025-04-23 10:50:00,272.23,272.81,271.81,271.81,51355.0,272.23,272.81,271.81,271.81,51355.0
2025-04-23 11:00:00,272.0,272.2,270.53,271.39,23077.0,272.0,272.2,270.53,271.39,23077.0
2025-04-23 11:10:00,271.5,271.84,271.06,271.12,17869.0,271.5,271.84,271.06,271.12,17869.0
2025-04-23 11:20:00,270.97,271.67,269.35,269.35,35110.0,270.97,271.67,269.35,269.35,35110.0
2025-04-23 11:30:00,269.57,270.23,268.58,269.7,22899.0,269.57,270.23,268.58,269.7,22899.0
2025-04-23 11:40:00,270.19,270.2,266.96,267.11,12236.0,270.19,270.2,266.96,267.11,12236.0
2025-04-23 11:50:00,266.96,268.02,266.65,267.88,13179.0,266.96,268.02,266.65,267.88,13179.0
2025-04-23 12:00:00,267.99,267.99,267.06,267.06,14634.0,267.99,267.99,267.06,267.06,14634.0
2025-04-23 12:10:00,267.43,267.43,266.29,266.29,9114.0,267.43,267.43,266.29,266.29,9114.0
2025-04-23 12:20:00,266.33,266.61,265.43,266.47,24258.0,266.33,266.61,265.43,266.47,24258.0
2025-04-23 12:30:00,266.42,267.61,266.42,267.4,10788.0,266.42,267.61,266.42,267.4,10788.0
2025-04-23 12:40:00,267.22,267.35,266.39,266.49,6749.0,267.22,267.35,266.39,266.49,6749.0
2025-04-23 12:50:00,266.59,268.03,266.55,268.03,9778.0,266.59,268.03,266.55,268.03,9778.0
2025-04-23 13:00:00,267.47,268.76,266.64,268.21,11819.0,267.47,268.76,266.64,268.21,11819.0
2025-04-23 13:10:00,268.28,268.98,268.02,268.85,15118.0,268.28,268.98,268.02,268.85,15118.0
2025-04-23 13:20:00,268.79,269.03,268.41,268.8,10144.0,268.79,269.03,268.41,268.8,10144.0
2025-04-23 13:30:00,268.86,268.86,267.4,267.45,6817.0,268.86,268.86,267.4,267.45,6817.0
2025-04-23 13:40:00,267.64,268.35,267.47,268.25,9096.0,267.64,268.35,267.47,268.25,9096.0
2025-04-23 13:50:00,268.15,269.14,267.93,268.91,5515.0,268.15,269.14,267.93,268.91,5515.0
2025-04-23 14:00:00,268.94,269.19,268.57,268.95,7651.0,268.94,269.19,268.57,268.95,7651.0
2025-04-23 14:10:00,268.95,269.42,268.75,269.22,6929.0,268.95,269.42,268.75,269.22,6929.0
2025-04-23 14:20:00,269.45,269.74,268.26,268.49,9268.0,269.45,269.74,268.26,268.49,9268.0
2025-04-23 14:30:00,268.49,268.89,268.2,268.89,4122.0,268.49,268.89,268.2,268.89,4122.0
2025-04-23 14:40:00,268.7,268.76,268.09,268.25,9245.0,268.7,268.76,268.09,268.25,9245.0
2025-04-23 14:50:00,268.03,268.74,267.9,268.33,9068.0,268.03,268.74,267.9,268.33,9068.0
2025-04-23 15:00:00,268.48,268.52,267.22,267.59,8197.0,268.48,268.52,267.22,267.59,8197.0
2025-04-23 15:10:00,267.4,267.68,266.66,266.79,11862.0,267.4,267.68,266.66,266.79,11862.0
2025-04-23 15:20:00,266.75,266.84,265.29,265.99,32446.0,266.75,266.84,265.29,265.99,32446.0
2025-04-23 15:30:00,266.14,266.79,264.79,265.04,13985.0,266.14,266.79,264.79,265.04,13985.0
2025-04-23 15:40:00,265.14,266.01,265.06,265.92,14582.0,265.14,266.01,265.06,265.92,14582.0
2025-04-23 15:50:00,266.05,266.9,265.38,265.56,69789.0,266.05,266.9,265.38,265.56,69789.0
2025-04-24 09:30:00,270.31,273.7,270.0,273.66,54780.0,270.31,273.7,270.0,273.66,54780.0
2025-04-24 09:40:00,273.68,275.5,272.64,275.5,23919.0,273.68,275.5,272.64,275.5,23919.0
2025-04-24 09:50:00,275.1,276.04,275.01,275.51,12870.0,275.1,276.04,275.01,275.51,12870.0
2025-04-24 10:00:00,275.51,277.15,275.2,276.99,20554.0,275.51,277.15,275.2,276.99,20554.0
2025-04-24 10:10:00,276.66,276.95,276.06,276.43,15786.0,276.66,276.95,276.06,276.43,15786.0
2025-04-24 10:20:00,276.46,277.52,276.45,277.49,41010.0,276.46,277.52,276.45,277.49,41010.0
2025-04-24 10:30:00,277.27,278.41,277.11,277.6,24985.0,277.27,278.41,277.11,277.6,24985.0
2025-04-24 10:40:00,277.6,277.95,276.85,277.01,15576.0,277.6,277.95,276.85,277.01,15576.0
2025-04-24 10:50:00,277.04,278.81,277.04,278.49,18786.0,277.04,278.81,277.04,278.49,18786.0
2025-04-24 11:00:00,278.36,278.68,277.93,278.28,18687.0,278.36,278.68,277.93,278.28,18687.0
2025-04-24 11:10:00,278.27,279.32,278.26,278.81,40680.0,278.27,279.32,278.26,278.81,40680.0
2025-04-24 11:20:00,278.93,279.56,278.44,278.65,20298.0,278.93,279.56,278.44,278.65,20298.0
2025-04-24 11:30:00,278.5,279.3,278.28,279.14,7853.0,278.5,279.3,278.28,279.14,7853.0
2025-04-24 11:40:00,279.29,279.84,279.1,279.38,22075.0,279.29,279.84,279.1,279.38,22075.0
2025-04-24 11:50:00,279.23,279.84,278.94,279.3,21020.0,279.23,279.84,278.94,279.3,21020.0
2025-04-24 12:00:00,279.46,279.72,279.17,279.23,8957.0,279.46,279.72,279.17,279.23,8957.0
2025-04-24 12:10:00,279.29,280.94,279.29,280.81,23057.0,279.29,280.94,279.29,280.81,23057.0
2025-04-24 12:20:00,280.81,281.02,280.25,280.86,44037.0,280.81,281.02,280.25,280.86,44037.0
2025-04-24 12:30:00,280.88,282.14,280.65,281.33,31041.0,280.88,282.14,280.65,281.33,31041.0
2025-04-24 12:40:00,281.03,282.12,281.03,282.12,12674.0,281.03,282.12,281.03,282.12,12674.0
2025-04-24 12:50:00,282.12,282.49,281.63,282.14,19833.0,282.12,282.49,281.63,282.14,19833.0
2025-04-24 13:00:00,281.58,282.07,281.4,281.86,8609.0,281.58,282.07,281.4,281.86,8609.0
2025-04-24 13:10:00,281.87,282.3,281.71,281.71,26610.0,281.87,282.3,281.71,281.71,26610.0
2025-04-24 13:20:00,281.9,283.0,281.81,282.73,7083.0,281.9,283.0,281.81,282.73,7083.0
2025-04-24 13:30:00,282.78,282.89,282.38,282.51,8617.0,282.78,282.89,282.38,282.51,8617.0
2025-04-24 13:40:00,282.24,282.41,281.97,282.37,22794.0,282.24,282.41,281.97,282.37,22794.0
2025-04-24 13:50:00,282.32,282.33,281.7,282.05,14354.0,282.32,282.33,281.7,282.05,14354.0
2025-04-24 14:00:00,282.14,282.48,281.85,281.97,5020.0,282.14,282.48,281.85,281.97,5020.0
2025-04-24 14:10:00,281.96,282.14,281.37,281.75,23761.0,281.96,282.14,281.37,281.75,23761.0
2025-04-24 14:20:00,281.77,281.77,281.4,281.41,7033.0,281.77,281.77,281.4,281.41,7033.0
2025-04-24 14:30:00,281.29,281.55,281.03,281.04,7390.0,281.29,281.55,281.03,281.04,7390.0
2025-04-24 14:40:00,281.0,281.49,280.87,281.49,14512.0,281.0,281.49,280.87,281.49,14512.0
2025-04-24 14:50:00,281.55,281.94,281.53,281.62,9842.0,281.55,281.94,281.53,281.62,9842.0
2025-04-24 15:00:00,281.51,281.52,280.75,281.05,10257.0,281.51,281.52,280.75,281.05,10257.0
2025-04-24 15:10:00,281.04,281.82,280.65,281.55,29794.0,281.04,281.82,280.65,281.55,29794.0
2025-04-24 15:20:00,281.38,282.02,281.01,281.17,18562.0,281.38,282.02,281.01,281.17,18562.0
2025-04-24 15:30:00,281.01,281.45,280.8,281.42,21217.0,281.01,281.45,280.8,281.42,21217.0
2025-04-24 15:40:00,281.26,281.47,280.93,281.22,19182.0,281.26,281.47,280.93,281.22,19182.0
2025-04-24 15:50:00,281.42,282.28,281.08,281.76,112008.0,281.42,282.28,281.08,281.76,112008.0
2025-04-25 09:30:00,280.05,282.82,279.44,282.01,19786.0,280.05,282.82,279.44,282.01,19786.0
2025-04-25 09:40:00,282.1,283.39,281.81,283.0,7608.0,282.1,283.39,281.81,283.0,7608.0
2025-04-25 09:50:00,282.77,284.55,282.55,283.6,25451.0,282.77,284.55,282.55,283.6,25451.0
2025-04-25 10:00:00,283.79,286.57,283.77,285.93,31520.0,283.79,286.57,283.77,285.93,31520.0
2025-04-25 10:10:00,286.2,286.41,284.7,284.97,22701.0,286.2,286.41,284.7,284.97,22701.0
2025-04-25 10:20:00,284.98,285.12,283.56,284.12,62311.0,284.98,285.12,283.56,284.12,62311.0
2025-04-25 10:30:00,284.41,284.84,283.29,284.71,48069.0,284.41,284.84,283.29,284.71,48069.0
2025-04-25 10:40:00,284.84,285.84,284.71,285.65,24176.0,284.84,285.84,284.71,285.65,24176.0
2025-04-25 10:50:00,285.56,285.84,284.81,285.5,32977.0,285.56,285.84,284.81,285.5,32977.0
2025-04-25 11:00:00,285.39,286.19,285.11,286.11,16919.0,285.39,286.19,285.11,286.11,16919.0
2025-04-25 11:10:00,286.1,286.41,285.55,286.12,22328.0,286.1,286.41,285.55,286.12,22328.0
2025-04-25 11:20:00,286.16,286.86,286.08,286.37,25928.0,286.16,286.86,286.08,286.37,25928.0
2025-04-25 11:30:00,286.34,286.77,286.0,286.26,24405.0,286.34,286.77,286.0,286.26,24405.0
2025-04-25 11:40:00,286.42,286.82,285.75,285.75,25762.0,286.42,286.82,285.75,285.75,25762.0
2025-04-25 11:50:00,285.99,286.46,285.85,286.37,11913.0,285.99,286.46,285.85,286.37,11913.0
2025-04-25 12:00:00,286.49,286.8,286.09,286.56,25403.0,286.49,286.8,286.09,286.56,25403.0
2025-04-25 12:10:00,286.84,287.17,286.59,286.75,12369.0,286.84,287.17,286.59,286.75,12369.0
2025-04-25 12:20:00,286.98,287.84,286.69,287.59,22125.0,286.98,287.84,286.69,287.59,22125.0
2025-04-25 12:30:00,287.58,288.1,287.44,287.92,19984.0,287.58,288.1,287.44,287.92,19984.0
2025-04-25 12:40:00,287.96,288.29,287.43,287.94,17346.0,287.96,288.29,287.43,287.94,17346.0
2025-04-25 12:50:00,287.98,288.7,287.73,288.46,38492.0,287.98,288.7,287.73,288.46,38492.0
2025-04-25 13:00:00,288.55,288.64,288.27,288.64,23106.0,288.55,288.64,288.27,288.64,23106.0
2025-04-25 13:10:00,288.64,289.22,288.59,289.06,28477.0,288.64,289.22,288.59,289.06,28477.0
2025-04-25 13:20:00,289.08,289.64,289.02,289.49,21317.0,289.08,289.64,289.02,289.49,21317.0
2025-04-25 13:30:00,289.63,289.63,287.87,288.0,25370.0,289.63,289.63,287.87,288.0,25370.0
2025-04-25 13:40:00,288.17,288.55,287.37,287.76,15837.0,288.17,288.55,287.37,287.76,15837.0
2025-04-25 13:50:00,287.6,287.6,286.64,287.3,9761.0,287.6,287.6,286.64,287.3,9761.0
2025-04-25 14:00:00,287.24,287.72,287.09,287.68,9995.0,287.24,287.72,287.09,287.68,9995.0
2025-04-25 14:10:00,287.78,287.8,287.17,287.61,12651.0,287.78,287.8,287.17,287.61,12651.0
2025-04-25 14:20:00,287.47,287.73,287.22,287.37,14791.0,287.47,287.73,287.22,287.37,14791.0
2025-04-25 14:30:00,287.36,287.97,287.36,287.97,21938.0,287.36,287.97,287.36,287.97,21938.0
2025-04-25 14:40:00,288.01,288.39,287.85,287.99,16421.0,288.01,288.39,287.85,287.99,16421.0
2025-04-25 14:50:00,287.96,287.97,287.31,287.67,27727.0,287.96,287.97,287.31,287.67,27727.0
2025-04-25 15:00:00,287.53,288.08,287.53,287.7,18387.0,287.53,288.08,287.53,287.7,18387.0
2025-04-25 15:10:00,287.63,287.85,287.45,287.57,16980.0,287.63,287.85,287.45,287.57,16980.0
2025-04-25 15:20:00,287.57,287.83,287.45,287.69,15020.0,287.57,287.83,287.45,287.69,15020.0
2025-04-25 15:30:00,287.67,287.7,287.18,287.31,22764.0,287.67,287.7,287.18,287.31,22764.0
2025-04-25 15:40:00,287.41,288.05,287.19,287.91,69749.0,287.41,288.05,287.19,287.91,69749.0
2025-04-25 15:50:00,287.99,290.5,287.99,289.75,203402.0,287.99,290.5,287.99,289.75,203402.0
2025-04-28 09:30:00,288.02,289.1,286.28,287.31,129242.0,288.02,289.1,286.28,287.31,129242.0
2025-04-28 09:40:00,287.6,289.41,287.53,288.79,28319.0,287.6,289.41,287.53,288.79,28319.0
2025-04-28 09:50:00,288.76,289.04,287.35,287.53,32790.0,288.76,289.04,287.35,287.53,32790.0
2025-04-28 10:00:00,287.53,288.13,286.76,287.76,97706.0,287.53,288.13,286.76,287.76,97706.0
2025-04-28 10:10:00,287.89,288.23,287.41,287.69,30908.0,287.89,288.23,287.41,287.69,30908.0
2025-04-28 10:20:00,287.68,288.28,287.16,287.16,26833.0,287.68,288.28,287.16,287.16,26833.0
2025-04-28 10:30:00,287.07,287.89,287.0,287.79,44427.0,287.07,287.89,287.0,287.79,44427.0
2025-04-28 10:40:00,287.81,288.02,286.22,286.34,51160.0,287.81,288.02,286.22,286.34,51160.0
2025-04-28 10:50:00,286.44,286.84,285.22,285.4,42352.0,286.44,286.84,285.22,285.4,42352.0
2025-04-28 11:00:00,285.53,286.29,285.0,285.24,17064.0,285.53,286.29,285.0,285.24,17064.0
2025-04-28 11:10:00,285.32,285.69,284.85,285.0,18244.0,285.32,285.69,284.85,285.0,18244.0
2025-04-28 11:20:00,285.0,285.23,283.35,283.35,47362.0,285.0,285.23,283.35,283.35,47362.0
2025-04-28 11:30:00,283.31,284.32,283.31,284.11,20273.0,283.31,284.32,283.31,284.11,20273.0
2025-04-28 11:40:00,284.11,284.87,283.6,283.6,14680.0,284.11,284.87,283.6,283.6,14680.0
2025-04-28 11:50:00,283.63,284.52,283.54,283.89,15286.0,283.63,284.52,283.54,283.89,15286.0
2025-04-28 12:00:00,283.97,284.23,281.89,281.89,32778.0,283.97,284.23,281.89,281.89,32778.0
2025-04-28 12:10:00,282.04,283.28,281.7,282.78,111174.0,282.04,283.28,281.7,282.78,111174.0
2025-04-28 12:20:00,282.85,282.86,282.08,282.23,32745.0,282.85,282.86,282.08,282.23,32745.0
2025-04-28 12:30:00,282.25,283.22,282.2,283.1,51995.0,282.25,283.22,282.2,283.1,51995.0
2025-04-28 12:40:00,283.1,283.92,282.63,283.79,19387.0,283.1,283.92,282.63,283.79,19387.0
2025-04-28 12:50:00,283.66,283.92,283.02,283.17,22188.0,283.66,283.92,283.02,283.17,22188.0
2025-04-28 13:00:00,283.15,283.54,282.68,283.13,17971.0,283.15,283.54,282.68,283.13,17971.0
2025-04-28 13:10:00,283.12,283.46,282.71,283.21,18606.0,283.12,283.46,282.71,283.21,18606.0
2025-04-28 13:20:00,283.15,283.6,282.86,283.1,15915.0,283.15,283.6,282.86,283.1,15915.0
2025-04-28 13:30:00,283.11,283.52,282.92,283.52,85200.0,283.11,283.52,282.92,283.52,85200.0
2025-04-28 13:40:00,283.49,283.89,283.18,283.79,42561.0,283.49,283.89,283.18,283.79,42561.0
2025-04-28 13:50:00,283.87,284.7,283.8,284.65,58909.0,283.87,284.7,283.8,284.65,58909.0
2025-04-28 14:00:00,284.69,284.86,284.42,284.81,16088.0,284.69,284.86,284.42,284.81,16088.0
2025-04-28 14:10:00,284.74,284.94,284.4,284.66,52412.0,284.74,284.94,284.4,284.66,52412.0
2025-04-28 14:20:00,284.71,285.46,284.59,285.28,38665.0,284.71,285.46,284.59,285.28,38665.0
2025-04-28 14:30:00,285.34,285.87,285.15,285.77,12036.0,285.34,285.87,285.15,285.77,12036.0
2025-04-28 14:40:00,285.71,286.03,285.44,285.82,20093.0,285.71,286.03,285.44,285.82,20093.0
2025-04-28 14:50:00,285.93,286.25,285.57,286.19,31470.0,285.93,286.25,285.57,286.19,31470.0
2025-04-28 15:00:00,286.18,286.89,286.03,286.79,17749.0,286.18,286.89,286.03,286.79,17749.0
2025-04-28 15:10:00,286.79,287.28,286.62,286.92,31395.0,286.79,287.28,286.62,286.92,31395.0
2025-04-28 15:20:00,286.87,287.0,286.59,286.75,16263.0,286.87,287.0,286.59,286.75,16263.0
2025-04-28 15:30:00,286.64,287.06,286.06,286.39,55366.0,286.64,287.06,286.06,286.39,55366.0
2025-04-28 15:40:00,286.38,287.49,286.35,286.51,49879.0,286.38,287.49,286.35,286.51,49879.0
2025-04-28 15:50:00,286.64,287.24,285.53,285.72,160080.0,286.64,287.24,285.53,285.72,160080.0
2025-04-29 09:30:00,289.64,297.14,289.64,294.56,242394.0,289.64,297.14,289.64,294.56,242394.0
2025-04-29 09:40:00,294.75,299.23,294.64,298.62,70661.0,294.75,299.23,294.64,298.62,70661.0
2025-04-29 09:50:00,298.62,299.41,296.05,296.11,38380.0,298.62,299.41,296.05,296.11,38380.0
2025-04-29 10:00:00,296.11,297.48,295.19,296.67,63244.0,296.11,297.48,295.19,296.67,63244.0
2025-04-29 10:10:00,296.47,298.08,295.96,297.68,78033.0,296.47,298.08,295.96,297.68,78033.0
2025-04-29 10:20:00,297.69,298.14,296.46,296.94,29543.0,297.69,298.14,296.46,296.94,29543.0
2025-04-29 10:30:00,297.09,299.36,297.07,299.34,30651.0,297.09,299.36,297.07,299.34,30651.0
2025-04-29 10:40:00,299.36,300.75,299.36,300.0,50618.0,299.36,300.75,299.36,300.0,50618.0
2025-04-29 10:50:00,300.05,300.18,299.04,299.28,15012.0,300.05,300.18,299.04,299.28,15012.0
2025-04-29 11:00:00,299.63,300.49,299.34,300.38,18824.0,299.63,300.49,299.34,300.38,18824.0
2025-04-29 11:10:00,300.41,300.77,299.41,299.57,26221.0,300.41,300.77,299.41,299.57,26221.0
2025-04-29 11:20:00,299.47,299.76,298.25,299.24,20720.0,299.47,299.76,298.25,299.24,20720.0
2025-04-29 11:30:00,299.18,299.29,296.74,297.52,28423.0,299.18,299.29,296.74,297.52,28423.0
2025-04-29 11:40:00,297.58,299.21,297.25,299.02,36732.0,297.58,299.21,297.25,299.02,36732.0
2025-04-29 11:50:00,299.0,299.15,297.17,297.33,24760.0,299.0,299.15,297.17,297.33,24760.0
2025-04-29 12:00:00,297.31,297.53,296.14,296.14,16314.0,297.31,297.53,296.14,296.14,16314.0
2025-04-29 12:10:00,295.85,296.57,295.4,296.53,15139.0,295.85,296.57,295.4,296.53,15139.0
2025-04-29 12:20:00,296.44,297.5,296.19,297.29,10169.0,296.44,297.5,296.19,297.29,10169.0
2025-04-29 12:30:00,297.25,297.43,296.56,296.93,13191.0,297.25,297.43,296.56,296.93,13191.0
2025-04-29 12:40:00,296.94,297.36,296.39,296.5,32405.0,296.94,297.36,296.39,296.5,32405.0
2025-04-29 12:50:00,296.5,296.84,295.97,296.84,19117.0,296.5,296.84,295.97,296.84,19117.0
2025-04-29 13:00:00,296.77,297.95,296.41,297.91,18473.0,296.77,297.95,296.41,297.91,18473.0
2025-04-29 13:10:00,297.75,298.32,297.41,298.05,15058.0,297.75,298.32,297.41,298.05,15058.0
2025-04-29 13:20:00,298.25,298.53,297.82,298.09,13080.0,298.25,298.53,297.82,298.09,13080.0
2025-04-29 13:30:00,298.18,298.53,297.92,298.47,9852.0,298.18,298.53,297.92,298.47,9852.0
2025-04-29 13:40:00,298.53,299.22,298.48,299.22,16265.0,298.53,299.22,298.48,299.22,16265.0
2025-04-29 13:50:00,299.25,300.13,298.88,300.13,21770.0,299.25,300.13,298.88,300.13,21770.0
2025-04-29 14:00:00,300.17,300.94,299.98,300.81,30014.0,300.17,300.94,299.98,300.81,30014.0
2025-04-29 14:10:00,300.81,301.38,300.65,301.0,23579.0,300.81,301.38,300.65,301.0,23579.0
2025-04-29 14:20:00,301.12,301.6,300.68,301.58,22133.0,301.12,301.6,300.68,301.58,22133.0
2025-04-29 14:30:00,301.59,302.11,301.31,301.96,23661.0,301.59,302.11,301.31,301.96,23661.0
2025-04-29 14:40:00,302.01,302.02,301.39,301.68,21265.0,302.01,302.02,301.39,301.68,21265.0
2025-04-29 14:50:00,301.54,301.93,300.75,301.72,39654.0,301.54,301.93,300.75,301.72,39654.0
2025-04-29 15:00:00,301.72,302.53,301.52,302.07,39741.0,301.72,302.53,301.52,302.07,39741.0
2025-04-29 15:10:00,302.15,302.15,301.03,301.31,44080.0,302.15,302.15,301.03,301.31,44080.0
2025-04-29 15:20:00,301.22,303.15,301.05,303.12,79595.0,301.22,303.15,301.05,303.12,79595.0
2025-04-29 15:30:00,303.12,303.49,301.78,301.93,64382.0,303.12,303.49,301.78,301.93,64382.0
2025-04-29 15:40:00,301.93,302.1,301.02,301.91,78980.0,301.93,302.1,301.02,301.91,78980.0
2025-04-29 15:50:00,302.0,303.6,301.85,302.09,300848.0,302.0,303.6,301.85,302.09,300848.0
2025-04-30 09:30:00,294.51,299.98,294.06,296.9,63647.0,294.51,299.98,294.06,296.9,63647.0
2025-04-30 09:40:00,296.96,297.3,294.92,295.94,32603.0,296.96,297.3,294.92,295.94,32603.0
2025-04-30 09:50:00,295.63,295.94,294.03,294.61,40053.0,295.63,295.94,294.03,294.61,40053.0
2025-04-30 10:00:00,294.59,295.38,294.1,295.06,40489.0,294.59,295.38,294.1,295.06,40489.0
2025-04-30 10:10:00,295.06,295.19,294.05,295.19,18464.0,295.06,295.19,294.05,295.19,18464.0
2025-04-30 10:20:00,295.19,295.35,294.3,294.81,24111.0,295.19,295.35,294.3,294.81,24111.0
2025-04-30 10:30:00,294.84,295.85,294.32,294.71,18065.0,294.84,295.85,294.32,294.71,18065.0
2025-04-30 10:40:00,294.71,295.52,294.32,294.74,21629.0,294.71,295.52,294.32,294.74,21629.0
2025-04-30 10:50:00,294.74,294.96,293.88,294.04,23430.0,294.74,294.96,293.88,294.04,23430.0
2025-04-30 11:00:00,293.99,294.88,293.89,294.56,15311.0,293.99,294.88,293.89,294.56,15311.0
2025-04-30 11:10:00,294.67,294.87,293.95,294.79,17863.0,294.67,294.87,293.95,294.79,17863.0
2025-04-30 11:20:00,294.58,295.39,294.4,294.97,7998.0,294.58,295.39,294.4,294.97,7998.0
2025-04-30 11:30:00,294.94,295.33,294.25,294.31,11861.0,294.94,295.33,294.25,294.31,11861.0
2025-04-30 11:40:00,294.24,295.26,293.85,295.0,24606.0,294.24,295.26,293.85,295.0,24606.0
2025-04-30 11:50:00,295.3,296.32,294.87,296.14,24579.0,295.3,296.32,294.87,296.14,24579.0
2025-04-30 12:00:00,296.39,297.86,296.3,297.09,22199.0,296.39,297.86,296.3,297.09,22199.0
2025-04-30 12:10:00,297.04,297.34,296.43,297.05,15835.0,297.04,297.34,296.43,297.05,15835.0
2025-04-30 12:20:00,297.24,297.63,296.11,296.47,15402.0,297.24,297.63,296.11,296.47,15402.0
2025-04-30 12:30:00,296.48,297.18,295.94,297.17,21393.0,296.48,297.18,295.94,297.17,21393.0
2025-04-30 12:40:00,297.26,297.8,297.0,297.14,15142.0,297.26,297.8,297.0,297.14,15142.0
2025-04-30 12:50:00,297.13,297.37,296.64,297.11,9567.0,297.13,297.37,296.64,297.11,9567.0
2025-04-30 13:00:00,297.11,297.79,296.4,296.5,9205.0,297.11,297.79,296.4,296.5,9205.0
2025-04-30 13:10:00,296.5,297.55,295.92,297.13,14970.0,296.5,297.55,295.92,297.13,14970.0
2025-04-30 13:20:00,297.19,298.45,297.1,298.31,15205.0,297.19,298.45,297.1,298.31,15205.0
2025-04-30 13:30:00,298.15,298.9,298.15,298.46,10184.0,298.15,298.9,298.15,298.46,10184.0
2025-04-30 13:40:00,298.81,298.81,297.83,297.98,10560.0,298.81,298.81,297.83,297.98,10560.0
2025-04-30 13:50:00,298.09,298.3,297.57,297.88,8554.0,298.09,298.3,297.57,297.88,8554.0
2025-04-30 14:00:00,297.72,298.82,296.95,297.87,29628.0,297.72,298.82,296.95,297.87,29628.0
2025-04-30 14:10:00,297.75,298.28,297.18,297.77,11789.0,297.75,298.28,297.18,297.77,11789.0
2025-04-30 14:20:00,297.77,298.23,297.59,297.87,9717.0,297.77,298.23,297.59,297.87,9717.0
2025-04-30 14:30:00,297.87,298.29,297.41,297.41,11827.0,297.87,298.29,297.41,297.41,11827.0
2025-04-30 14:40:00,297.49,298.51,297.25,298.28,10469.0,297.49,298.51,297.25,298.28,10469.0
2025-04-30 14:50:00,298.29,298.65,297.07,297.28,18172.0,298.29,298.65,297.07,297.28,18172.0
2025-04-30 15:00:00,297.31,298.1,297.31,297.5,8838.0,297.31,298.1,297.31,297.5,8838.0
2025-04-30 15:10:00,297.5,297.85,296.65,296.7,9212.0,297.5,297.85,296.65,296.7,9212.0
2025-04-30 15:20:00,296.64,297.07,296.24,296.56,8731.0,296.64,297.07,296.24,296.56,8731.0
2025-04-30 15:30:00,296.69,297.13,296.31,296.91,10494.0,296.69,297.13,296.31,296.91,10494.0
2025-04-30 15:40:00,296.85,298.38,296.66,297.99,20957.0,296.85,298.38,296.66,297.99,20957.0
2025-04-30 15:50:00,297.86,299.24,297.44,297.54,169014.0,297.86,299.24,297.44,297.54,169014.0
2025-05-01 09:30:00,302.91,303.0,299.4,301.08,57099.0,302.91,303.0,299.4,301.08,57099.0
2025-05-01 09:40:00,301.0,302.5,300.81,302.3,32518.0,301.0,302.5,300.81,302.3,32518.0
2025-05-01 09:50:00,302.3,302.52,300.56,300.59,13605.0,302.3,302.52,300.56,300.59,13605.0
2025-05-01 10:00:00,300.58,302.22,300.14,302.05,24899.0,300.58,302.22,300.14,302.05,24899.0
2025-05-01 10:10:00,301.87,302.86,301.44,302.19,20030.0,301.87,302.86,301.44,302.19,20030.0
2025-05-01 10:20:00,302.07,302.71,301.85,302.71,13668.0,302.07,302.71,301.85,302.71,13668.0
2025-05-01 10:30:00,302.69,303.22,302.41,302.81,25641.0,302.69,303.22,302.41,302.81,25641.0
2025-05-01 10:40:00,302.94,303.67,302.81,303.67,12848.0,302.94,303.67,302.81,303.67,12848.0
2025-05-01 10:50:00,303.62,304.18,303.47,304.12,22376.0,303.62,304.18,303.47,304.12,22376.0
2025-05-01 11:00:00,304.14,304.41,303.83,304.39,18190.0,304.14,304.41,303.83,304.39,18190.0
2025-05-01 11:10:00,304.29,304.7,303.8,304.12,31648.0,304.29,304.7,303.8,304.12,31648.0
2025-05-01 11:20:00,304.18,304.25,303.29,303.29,9577.0,304.18,304.25,303.29,303.29,9577.0
2025-05-01 11:30:00,303.41,303.48,302.94,303.48,15613.0,303.41,303.48,302.94,303.48,15613.0
2025-05-01 11:40:00,303.49,303.54,302.36,302.81,30542.0,303.49,303.54,302.36,302.81,30542.0
2025-05-01 11:50:00,302.81,302.95,301.35,301.8,96891.0,302.81,302.95,301.35,301.8,96891.0
2025-05-01 12:00:00,301.67,302.47,301.27,301.99,59496.0,301.67,302.47,301.27,301.99,59496.0
2025-05-01 12:10:00,301.94,301.94,300.23,300.52,20158.0,301.94,301.94,300.23,300.52,20158.0
2025-05-01 12:20:00,300.52,301.06,299.89,300.88,38057.0,300.52,301.06,299.89,300.88,38057.0
2025-05-01 12:30:00,300.88,301.54,300.73,301.44,9145.0,300.88,301.54,300.73,301.44,9145.0
2025-05-01 12:40:00,301.32,301.94,301.32,301.6,13396.0,301.32,301.94,301.32,301.6,13396.0
2025-05-01 12:50:00,301.6,301.98,300.96,301.04,14627.0,301.6,301.98,300.96,301.04,14627.0
2025-05-01 13:00:00,301.2,302.19,300.99,302.19,8866.0,301.2,302.19,300.99,302.19,8866.0
2025-05-01 13:10:00,302.06,302.15,301.83,301.98,10271.0,302.06,302.15,301.83,301.98,10271.0
2025-05-01 13:20:00,301.86,302.1,301.45,301.71,11254.0,301.86,302.1,301.45,301.71,11254.0
2025-05-01 13:30:00,301.7,301.7,301.42,301.62,12480.0,301.7,301.7,301.42,301.62,12480.0
2025-05-01 13:40:00,301.44,301.63,300.88,301.63,23134.0,301.44,301.63,300.88,301.63,23134.0
2025-05-01 13:50:00,301.63,302.33,301.36,302.2,13734.0,301.63,302.33,301.36,302.2,13734.0
2025-05-01 14:00:00,302.27,302.6,301.97,302.39,7772.0,302.27,302.6,301.97,302.39,7772.0
2025-05-01 14:10:00,302.43,302.95,302.35,302.84,7273.0,302.43,302.95,302.35,302.84,7273.0
2025-05-01 14:20:00,302.99,303.06,302.38,302.6,9227.0,302.99,303.06,302.38,302.6,9227.0
2025-05-01 14:30:00,302.72,302.84,302.25,302.49,9967.0,302.72,302.84,302.25,302.49,9967.0
2025-05-01 14:40:00,302.49,303.08,302.06,303.03,16025.0,302.49,303.08,302.06,303.03,16025.0
2025-05-01 14:50:00,303.21,303.47,302.68,302.87,12871.0,303.21,303.47,302.68,302.87,12871.0
2025-05-01 15:00:00,302.88,303.37,302.46,302.92,29598.0,302.88,303.37,302.46,302.92,29598.0
2025-05-01 15:10:00,302.89,303.86,302.79,303.79,13361.0,302.89,303.86,302.79,303.79,13361.0
2025-05-01 15:20:00,303.76,304.55,303.58,304.34,34285.0,303.76,304.55,303.58,304.34,34285.0
2025-05-01 15:30:00,304.34,304.53,303.25,303.92,46135.0,304.34,304.53,303.25,303.92,46135.0
2025-05-01 15:40:00,303.92,304.2,303.26,303.38,56421.0,303.92,304.2,303.26,303.38,56421.0
2025-05-01 15:50:00,303.02,303.02,299.42,299.76,73265.0,303.02,303.02,299.42,299.76,73265.0
2025-05-02 09:30:00,305.41,306.62,304.19,305.95,47373.0,305.41,306.62,304.19,305.95,47373.0
2025-05-02 09:40:00,305.85,306.9,304.84,306.58,62927.0,305.85,306.9,304.84,306.58,62927.0
2025-05-02 09:50:00,306.75,307.23,305.94,306.25,22826.0,306.75,307.23,305.94,306.25,22826.0
2025-05-02 10:00:00,306.64,307.62,306.51,307.01,41322.0,306.64,307.62,306.51,307.01,41322.0
2025-05-02 10:10:00,306.97,307.48,306.75,306.96,28928.0,306.97,307.48,306.75,306.96,28928.0
2025-05-02 10:20:00,307.0,307.52,306.83,307.01,25316.0,307.0,307.52,306.83,307.01,25316.0
2025-05-02 10:30:00,307.01,307.46,306.64,307.27,33735.0,307.01,307.46,306.64,307.27,33735.0
2025-05-02 10:40:00,307.42,307.44,306.06,306.74,29080.0,307.42,307.44,306.06,306.74,29080.0
2025-05-02 10:50:00,306.54,306.67,305.99,306.29,7252.0,306.54,306.67,305.99,306.29,7252.0
2025-05-02 11:00:00,306.48,307.38,306.32,307.16,14331.0,306.48,307.38,306.32,307.16,14331.0
2025-05-02 11:10:00,307.18,307.88,307.02,307.62,12147.0,307.18,307.88,307.02,307.62,12147.0
2025-05-02 11:20:00,307.37,307.77,306.98,306.98,14373.0,307.37,307.77,306.98,306.98,14373.0
2025-05-02 11:30:00,307.12,307.34,306.86,307.16,10481.0,307.12,307.34,306.86,307.16,10481.0
2025-05-02 11:40:00,307.16,308.66,307.09,308.61,13559.0,307.16,308.66,307.09,308.61,13559.0
2025-05-02 11:50:00,308.65,309.0,308.18,308.82,11413.0,308.65,309.0,308.18,308.82,11413.0
2025-05-02 12:00:00,308.85,309.39,308.65,309.09,17912.0,308.85,309.39,308.65,309.09,17912.0
2025-05-02 12:10:00,309.29,309.79,309.23,309.5,28814.0,309.29,309.79,309.23,309.5,28814.0
2025-05-02 12:20:00,309.5,309.79,308.15,308.41,36008.0,309.5,309.79,308.15,308.41,36008.0
2025-05-02 12:30:00,308.41,308.86,308.22,308.8,10475.0,308.41,308.86,308.22,308.8,10475.0
2025-05-02 12:40:00,308.8,308.85,308.08,308.69,4544.0,308.8,308.85,308.08,308.69,4544.0
2025-05-02 12:50:00,308.88,308.95,308.47,308.65,10972.0,308.88,308.95,308.47,308.65,10972.0
2025-05-02 13:00:00,308.56,308.79,307.98,308.05,8725.0,308.56,308.79,307.98,308.05,8725.0
2025-05-02 13:10:00,308.11,308.11,307.69,307.78,4234.0,308.11,308.11,307.69,307.78,4234.0
2025-05-02 13:20:00,307.82,308.02,307.35,307.46,7146.0,307.82,308.02,307.35,307.46,7146.0
2025-05-02 13:30:00,307.38,307.44,306.97,307.28,6808.0,307.38,307.44,306.97,307.28,6808.0
2025-05-02 13:40:00,307.29,307.61,307.06,307.18,7503.0,307.29,307.61,307.06,307.18,7503.0
2025-05-02 13:50:00,307.06,307.28,306.86,307.28,11591.0,307.06,307.28,306.86,307.28,11591.0
2025-05-02 14:00:00,307.28,308.34,307.28,308.34,6777.0,307.28,308.34,307.28,308.34,6777.0
2025-05-02 14:10:00,308.36,308.8,308.33,308.33,6438.0,308.36,308.8,308.33,308.33,6438.0
2025-05-02 14:20:00,308.43,308.61,308.28,308.43,4060.0,308.43,308.61,308.28,308.43,4060.0
2025-05-02 14:30:00,308.43,309.5,308.43,309.49,11500.0,308.43,309.5,308.43,309.49,11500.0
2025-05-02 14:40:00,309.37,309.98,308.66,308.66,34995.0,309.37,309.98,308.66,308.66,34995.0
2025-05-02 14:50:00,308.68,309.99,308.67,309.75,23521.0,308.68,309.99,308.67,309.75,23521.0
2025-05-02 15:00:00,309.75,310.58,309.61,309.85,105688.0,309.75,310.58,309.61,309.85,105688.0
2025-05-02 15:10:00,309.85,310.27,309.84,310.27,17653.0,309.85,310.27,309.84,310.27,17653.0
2025-05-02 15:20:00,310.27,310.27,309.57,309.88,14896.0,310.27,310.27,309.57,309.88,14896.0
2025-05-02 15:30:00,309.87,310.06,309.38,309.8,29311.0,309.87,310.06,309.38,309.8,29311.0
2025-05-02 15:40:00,309.81,310.05,308.12,308.35,27104.0,309.81,310.05,308.12,308.35,27104.0
2025-05-02 15:50:00,308.41,309.41,307.92,308.04,79059.0,308.41,309.41,307.92,308.04,79059.0
2025-05-05 09:30:00,307.0,309.49,305.6,308.4,40902.0,307.0,309.49,305.6,308.4,40902.0
2025-05-05 09:40:00,308.35,310.17,308.34,310.11,17863.0,308.35,310.17,308.34,310.11,17863.0
2025-05-05 09:50:00,310.05,310.99,309.42,310.65,16719.0,310.05,310.99,309.42,310.65,16719.0
2025-05-05 10:00:00,310.55,311.98,310.49,310.84,21634.0,310.55,311.98,310.49,310.84,21634.0
2025-05-05 10:10:00,311.0,311.54,310.22,311.23,15190.0,311.0,311.54,310.22,311.23,15190.0
2025-05-05 10:20:00,311.19,311.54,309.87,310.61,18089.0,311.19,311.54,309.87,310.61,18089.0
2025-05-05 10:30:00,310.85,310.85,310.02,310.8,11593.0,310.85,310.85,310.02,310.8,11593.0
2025-05-05 10:40:00,310.79,311.33,310.05,310.24,13541.0,310.79,311.33,310.05,310.24,13541.0
2025-05-05 10:50:00,310.21,310.87,310.14,310.87,8884.0,310.21,310.87,310.14,310.87,8884.0
2025-05-05 11:00:00,310.84,311.6,310.7,311.21,18868.0,310.84,311.6,310.7,311.21,18868.0
2025-05-05 11:10:00,311.0,311.33,310.2,310.27,11079.0,311.0,311.33,310.2,310.27,11079.0
2025-05-05 11:20:00,310.25,310.31,309.49,309.76,29387.0,310.25,310.31,309.49,309.76,29387.0
2025-05-05 11:30:00,309.76,309.9,309.34,309.7,19070.0,309.76,309.9,309.34,309.7,19070.0
2025-05-05 11:40:00,309.48,310.35,309.48,309.89,8337.0,309.48,310.35,309.48,309.89,8337.0
2025-05-05 11:50:00,309.79,310.07,309.77,309.93,12718.0,309.79,310.07,309.77,309.93,12718.0
2025-05-05 12:00:00,309.9,310.13,309.78,309.94,10714.0,309.9,310.13,309.78,309.94,10714.0
2025-05-05 12:10:00,309.94,310.26,309.87,310.16,6772.0,309.94,310.26,309.87,310.16,6772.0
2025-05-05 12:20:00,310.34,310.46,309.51,309.51,10010.0,310.34,310.46,309.51,309.51,10010.0
2025-05-05 12:30:00,309.64,309.72,309.21,309.44,9695.0,309.64,309.72,309.21,309.44,9695.0
2025-05-05 12:40:00,309.62,309.94,309.44,309.94,7213.0,309.62,309.94,309.44,309.94,7213.0
2025-05-05 12:50:00,310.0,310.0,309.39,309.52,4591.0,310.0,310.0,309.39,309.52,4591.0
2025-05-05 13:00:00,309.43,310.45,309.19,310.3,16827.0,309.43,310.45,309.19,310.3,16827.0
2025-05-05 13:10:00,310.31,310.55,309.95,310.08,12160.0,310.31,310.55,309.95,310.08,12160.0
2025-05-05 13:20:00,310.19,310.32,309.73,310.18,9984.0,310.19,310.32,309.73,310.18,9984.0
2025-05-05 13:30:00,310.13,310.68,310.12,310.55,16832.0,310.13,310.68,310.12,310.55,16832.0
2025-05-05 13:40:00,310.5,310.76,310.4,310.71,6013.0,310.5,310.76,310.4,310.71,6013.0
2025-05-05 13:50:00,310.65,311.04,310.34,310.34,10193.0,310.65,311.04,310.34,310.34,10193.0
2025-05-05 14:00:00,310.34,310.76,310.31,310.5,7494.0,310.34,310.76,310.31,310.5,7494.0
2025-05-05 14:10:00,310.47,310.53,310.36,310.36,6030.0,310.47,310.53,310.36,310.36,6030.0
2025-05-05 14:20:00,310.38,310.69,310.24,310.42,21242.0,310.38,310.69,310.24,310.42,21242.0
2025-05-05 14:30:00,310.42,310.8,310.3,310.46,18338.0,310.42,310.8,310.3,310.46,18338.0
2025-05-05 14:40:00,310.58,310.88,310.49,310.73,18598.0,310.58,310.88,310.49,310.73,18598.0
2025-05-05 14:50:00,310.77,310.85,309.72,309.72,15995.0,310.77,310.85,309.72,309.72,15995.0
2025-05-05 15:00:00,309.73,309.95,308.99,309.02,12371.0,309.73,309.95,308.99,309.02,12371.0
2025-05-05 15:10:00,309.02,309.25,308.69,308.76,16980.0,309.02,309.25,308.69,308.76,16980.0
2025-05-05 15:20:00,308.76,308.93,308.44,308.76,48692.0,308.76,308.93,308.44,308.76,48692.0
2025-05-05 15:30:00,308.69,309.53,308.62,309.53,36587.0,308.69,309.53,308.62,309.53,36587.0
2025-05-05 15:40:00,309.41,309.59,308.74,308.8,53832.0,309.41,309.59,308.74,308.8,53832.0
2025-05-05 15:50:00,308.96,309.63,308.48,308.95,157890.0,308.96,309.63,308.48,308.95,157890.0
2025-05-06 09:30:00,303.35,305.75,302.29,305.15,44909.0,303.35,305.75,302.29,305.15,44909.0
2025-05-06 09:40:00,304.89,305.22,304.07,304.22,44913.0,304.89,305.22,304.07,304.22,44913.0
2025-05-06 09:50:00,304.26,304.42,303.75,304.09,8642.0,304.26,304.42,303.75,304.09,8642.0
2025-05-06 10:00:00,303.69,305.38,303.66,305.2,29348.0,303.69,305.38,303.66,305.2,29348.0
2025-05-06 10:10:00,305.18,306.14,305.17,306.08,40671.0,305.18,306.14,305.17,306.08,40671.0
2025-05-06 10:20:00,306.18,306.47,305.7,306.34,17201.0,306.18,306.47,305.7,306.34,17201.0
2025-05-06 10:30:00,306.34,306.44,305.89,306.25,18343.0,306.34,306.44,305.89,306.25,18343.0
2025-05-06 10:40:00,306.38,307.03,306.15,306.85,16165.0,306.38,307.03,306.15,306.85,16165.0
2025-05-06 10:50:00,306.84,306.99,305.98,306.16,71401.0,306.84,306.99,305.98,306.16,71401.0
2025-05-06 11:00:00,306.21,307.0,306.2,306.49,49796.0,306.21,307.0,306.2,306.49,49796.0
2025-05-06 11:10:00,306.57,306.96,306.36,306.95,19342.0,306.57,306.96,306.36,306.95,19342.0
2025-05-06 11:20:00,306.91,307.34,306.83,307.05,15315.0,306.91,307.34,306.83,307.05,15315.0
2025-05-06 11:30:00,306.93,307.42,306.82,307.42,9578.0,306.93,307.42,306.82,307.42,9578.0
2025-05-06 11:40:00,307.29,307.29,306.77,307.17,6211.0,307.29,307.29,306.77,307.17,6211.0
2025-05-06 11:50:00,307.3,307.3,306.86,307.1,6411.0,307.3,307.3,306.86,307.1,6411.0
2025-05-06 12:00:00,307.11,307.51,307.03,307.03,17300.0,307.11,307.51,307.03,307.03,17300.0
2025-05-06 12:10:00,307.23,308.65,307.03,308.6,15126.0,307.23,308.65,307.03,308.6,15126.0
2025-05-06 12:20:00,308.65,308.65,306.96,307.39,8242.0,308.65,308.65,306.96,307.39,8242.0
2025-05-06 12:30:00,307.37,307.45,306.9,307.33,8239.0,307.37,307.45,306.9,307.33,8239.0
2025-05-06 12:40:00,307.22,307.3,306.45,306.63,6069.0,307.22,307.3,306.45,306.63,6069.0
2025-05-06 12:50:00,306.43,306.56,306.2,306.26,6970.0,306.43,306.56,306.2,306.26,6970.0
2025-05-06 13:00:00,306.42,306.7,306.24,306.62,9789.0,306.42,306.7,306.24,306.62,9789.0
2025-05-06 13:10:00,306.41,306.58,306.26,306.57,2331.0,306.41,306.58,306.26,306.57,2331.0
2025-05-06 13:20:00,306.47,306.5,305.65,306.06,5901.0,306.47,306.5,305.65,306.06,5901.0
2025-05-06 13:30:00,306.06,306.32,305.67,305.67,7512.0,306.06,306.32,305.67,305.67,7512.0
2025-05-06 13:40:00,305.51,305.61,305.18,305.23,5300.0,305.51,305.61,305.18,305.23,5300.0
2025-05-06 13:50:00,305.16,305.59,305.13,305.3,5567.0,305.16,305.59,305.13,305.3,5567.0
2025-05-06 14:00:00,305.31,306.14,305.31,306.02,10358.0,305.31,306.14,305.31,306.02,10358.0
2025-05-06 14:10:00,306.03,306.53,305.74,306.27,10067.0,306.03,306.53,305.74,306.27,10067.0
2025-05-06 14:20:00,306.53,307.03,306.4,306.91,9095.0,306.53,307.03,306.4,306.91,9095.0
2025-05-06 14:30:00,306.94,307.09,306.53,306.78,27963.0,306.94,307.09,306.53,306.78,27963.0
2025-05-06 14:40:00,306.78,307.14,306.73,307.06,11270.0,306.78,307.14,306.73,307.06,11270.0
2025-05-06 14:50:00,307.06,307.44,306.89,307.44,9258.0,307.06,307.44,306.89,307.44,9258.0
2025-05-06 15:00:00,307.38,307.56,307.01,307.14,18428.0,307.38,307.56,307.01,307.14,18428.0
2025-05-06 15:10:00,307.07,307.38,306.98,307.0,18165.0,307.07,307.38,306.98,307.0,18165.0
2025-05-06 15:20:00,307.05,307.15,306.72,307.06,9391.0,307.05,307.15,306.72,307.06,9391.0
2025-05-06 15:30:00,307.06,307.47,306.8,306.8,18398.0,307.06,307.47,306.8,306.8,18398.0
2025-05-06 15:40:00,306.84,307.32,306.74,307.06,31114.0,306.84,307.32,306.74,307.06,31114.0
2025-05-06 15:50:00,306.96,307.17,305.59,305.67,104378.0,306.96,307.17,305.59,305.67,104378.0
2025-05-07 09:30:00,306.15,307.94,304.77,305.93,36438.0,306.15,307.94,304.77,305.93,36438.0
2025-05-07 09:40:00,306.01,306.31,305.13,305.13,13954.0,306.01,306.31,305.13,305.13,13954.0
2025-05-07 09:50:00,305.14,306.7,305.14,306.5,14106.0,305.14,306.7,305.14,306.5,14106.0
2025-05-07 10:00:00,306.31,307.04,306.09,307.02,10546.0,306.31,307.04,306.09,307.02,10546.0
2025-05-07 10:10:00,307.07,307.23,306.58,306.75,12780.0,307.07,307.23,306.58,306.75,12780.0
2025-05-07 10:20:00,306.64,306.85,306.11,306.69,11715.0,306.64,306.85,306.11,306.69,11715.0
2025-05-07 10:30:00,306.72,306.98,306.63,306.72,8160.0,306.72,306.98,306.63,306.72,8160.0
2025-05-07 10:40:00,306.74,306.95,306.33,306.48,17701.0,306.74,306.95,306.33,306.48,17701.0
2025-05-07 10:50:00,306.39,306.5,305.01,305.33,6356.0,306.39,306.5,305.01,305.33,6356.0
2025-05-07 11:00:00,305.21,305.54,304.81,305.31,5287.0,305.21,305.54,304.81,305.31,5287.0
2025-05-07 11:10:00,305.52,306.09,304.95,306.0,3225.0,305.52,306.09,304.95,306.0,3225.0
2025-05-07 11:20:00,306.0,306.46,305.75,306.13,14815.0,306.0,306.46,305.75,306.13,14815.0
2025-05-07 11:30:00,306.13,306.92,306.02,306.62,6874.0,306.13,306.92,306.02,306.62,6874.0
2025-05-07 11:40:00,306.81,307.34,306.8,306.93,49615.0,306.81,307.34,306.8,306.93,49615.0
2025-05-07 11:50:00,306.91,307.99,306.73,307.8,11991.0,306.91,307.99,306.73,307.8,11991.0
2025-05-07 12:00:00,307.8,308.32,307.8,308.27,5288.0,307.8,308.32,307.8,308.27,5288.0
2025-05-07 12:10:00,308.39,308.78,308.19,308.57,4355.0,308.39,308.78,308.19,308.57,4355.0
2025-05-07 12:20:00,308.63,308.63,307.95,307.95,3595.0,308.63,308.63,307.95,307.95,3595.0
2025-05-07 12:30:00,308.03,308.45,307.92,308.35,18600.0,308.03,308.45,307.92,308.35,18600.0
2025-05-07 12:40:00,308.35,310.88,308.35,309.62,54547.0,308.35,310.88,308.35,309.62,54547.0
2025-05-07 12:50:00,309.98,310.1,309.53,309.62,7409.0,309.98,310.1,309.53,309.62,7409.0
2025-05-07 13:00:00,309.66,309.87,309.55,309.85,2840.0,309.66,309.87,309.55,309.85,2840.0
2025-05-07 13:10:00,309.72,309.82,309.53,309.54,3956.0,309.72,309.82,309.53,309.54,3956.0
2025-05-07 13:20:00,309.54,309.76,309.22,309.63,10953.0,309.54,309.76,309.22,309.63,10953.0
2025-05-07 13:30:00,309.46,309.46,308.78,308.93,10157.0,309.46,309.46,308.78,308.93,10157.0
2025-05-07 13:40:00,308.93,309.07,308.71,308.78,10065.0,308.93,309.07,308.71,308.78,10065.0
2025-05-07 13:50:00,308.88,309.02,308.01,308.17,13441.0,308.88,309.02,308.01,308.17,13441.0
2025-05-07 14:00:00,308.25,308.74,306.07,306.58,23250.0,308.25,308.74,306.07,306.58,23250.0
2025-05-07 14:10:00,306.58,306.85,305.6,305.98,15871.0,306.58,306.85,305.6,305.98,15871.0
2025-05-07 14:20:00,305.98,307.18,305.96,307.03,20204.0,305.98,307.18,305.96,307.03,20204.0
2025-05-07 14:30:00,306.99,308.37,306.98,308.14,21784.0,306.99,308.37,306.98,308.14,21784.0
2025-05-07 14:40:00,307.98,308.4,306.76,307.2,14685.0,307.98,308.4,306.76,307.2,14685.0
2025-05-07 14:50:00,307.17,309.0,306.36,308.46,7964.0,307.17,309.0,306.36,308.46,7964.0
2025-05-07 15:00:00,308.34,308.8,307.86,307.99,9467.0,308.34,308.8,307.86,307.99,9467.0
2025-05-07 15:10:00,308.0,308.0,307.2,307.86,15861.0,308.0,308.0,307.2,307.86,15861.0
2025-05-07 15:20:00,307.85,307.85,306.39,306.63,14286.0,307.85,307.85,306.39,306.63,14286.0
2025-05-07 15:30:00,306.72,307.44,306.28,306.93,21124.0,306.72,307.44,306.28,306.93,21124.0
2025-05-07 15:40:00,307.09,310.35,306.95,308.31,65207.0,307.09,310.35,306.95,308.31,65207.0
2025-05-07 15:50:00,308.11,308.7,307.0,308.57,75465.0,308.11,308.7,307.0,308.57,75465.0
2025-05-08 09:30:00,311.22,311.22,309.3,309.35,29569.0,311.22,311.22,309.3,309.35,29569.0
2025-05-08 09:40:00,309.5,310.47,309.34,310.02,17861.0,309.5,310.47,309.34,310.02,17861.0
2025-05-08 09:50:00,310.18,310.65,309.66,309.93,13099.0,310.18,310.65,309.66,309.93,13099.0
2025-05-08 10:00:00,310.09,310.95,309.95,310.12,19733.0,310.09,310.95,309.95,310.12,19733.0
2025-05-08 10:10:00,310.28,310.35,309.6,310.0,20450.0,310.28,310.35,309.6,310.0,20450.0
2025-05-08 10:20:00,309.97,310.55,309.86,310.34,12065.0,309.97,310.55,309.86,310.34,12065.0
2025-05-08 10:30:00,310.59,311.39,310.53,311.05,11231.0,310.59,311.39,310.53,311.05,11231.0
2025-05-08 10:40:00,310.82,311.09,309.47,309.63,13856.0,310.82,311.09,309.47,309.63,13856.0
2025-05-08 10:50:00,309.81,310.09,308.49,308.49,9400.0,309.81,310.09,308.49,308.49,9400.0
2025-05-08 11:00:00,308.77,309.52,308.47,309.52,7820.0,308.77,309.52,308.47,309.52,7820.0
2025-05-08 11:10:00,309.5,309.99,309.37,309.84,6175.0,309.5,309.99,309.37,309.84,6175.0
2025-05-08 11:20:00,310.0,311.48,309.83,310.75,16993.0,310.0,311.48,309.83,310.75,16993.0
2025-05-08 11:30:00,310.44,311.86,310.44,311.86,4795.0,310.44,311.86,310.44,311.86,4795.0
2025-05-08 11:40:00,312.0,313.0,311.93,312.73,18187.0,312.0,313.0,311.93,312.73,18187.0
2025-05-08 11:50:00,312.95,312.95,311.84,312.13,13650.0,312.95,312.95,311.84,312.13,13650.0
2025-05-08 12:00:00,312.15,312.38,311.87,312.1,8654.0,312.15,312.38,311.87,312.1,8654.0
2025-05-08 12:10:00,312.19,312.33,311.81,311.81,54125.0,312.19,312.33,311.81,311.81,54125.0
2025-05-08 12:20:00,311.81,311.95,310.71,310.92,4836.0,311.81,311.95,310.71,310.92,4836.0
2025-05-08 12:30:00,310.97,311.3,310.71,311.3,9183.0,310.97,311.3,310.71,311.3,9183.0
2025-05-08 12:40:00,311.31,311.37,311.03,311.36,12647.0,311.31,311.37,311.03,311.36,12647.0
2025-05-08 12:50:00,311.36,311.64,311.2,311.54,7125.0,311.36,311.64,311.2,311.54,7125.0
2025-05-08 13:00:00,311.54,311.54,311.1,311.21,6705.0,311.54,311.54,311.1,311.21,6705.0
2025-05-08 13:10:00,311.04,311.04,310.55,310.55,6305.0,311.04,311.04,310.55,310.55,6305.0
2025-05-08 13:20:00,310.62,310.87,310.31,310.46,8991.0,310.62,310.87,310.31,310.46,8991.0
2025-05-08 13:30:00,310.4,310.48,309.77,310.19,6599.0,310.4,310.48,309.77,310.19,6599.0
2025-05-08 13:40:00,309.9,309.97,309.42,309.63,10591.0,309.9,309.97,309.42,309.63,10591.0
2025-05-08 13:50:00,309.75,310.16,309.4,309.4,11731.0,309.75,310.16,309.4,309.4,11731.0
2025-05-08 14:00:00,309.48,309.89,309.36,309.67,10672.0,309.48,309.89,309.36,309.67,10672.0
2025-05-08 14:10:00,309.75,310.41,309.65,310.28,15626.0,309.75,310.41,309.65,310.28,15626.0
2025-05-08 14:20:00,310.4,310.54,310.15,310.35,5996.0,310.4,310.54,310.15,310.35,5996.0
2025-05-08 14:30:00,310.32,311.07,310.17,310.92,6137.0,310.32,311.07,310.17,310.92,6137.0
2025-05-08 14:40:00,311.18,311.41,310.9,311.06,8148.0,311.18,311.41,310.9,311.06,8148.0
2025-05-08 14:50:00,310.92,310.93,310.4,310.4,6217.0,310.92,310.93,310.4,310.4,6217.0
2025-05-08 15:00:00,310.44,310.83,310.17,310.56,11717.0,310.44,310.83,310.17,310.56,11717.0
2025-05-08 15:10:00,310.47,310.72,310.03,310.3,16971.0,310.47,310.72,310.03,310.3,16971.0
2025-05-08 15:20:00,310.4,311.1,310.34,310.67,12099.0,310.4,311.1,310.34,310.67,12099.0
2025-05-08 15:30:00,310.64,310.77,309.64,309.83,20057.0,310.64,310.77,309.64,309.83,20057.0
2025-05-08 15:40:00,309.9,310.16,308.94,309.44,30745.0,309.9,310.16,308.94,309.44,30745.0
2025-05-08 15:50:00,309.32,309.53,307.7,307.86,107763.0,309.32,309.53,307.7,307.86,107763.0
2025-05-09 09:30:00,309.53,309.53,307.7,307.94,36620.0,309.53,309.53,307.7,307.94,36620.0
2025-05-09 09:40:00,307.97,308.51,307.66,307.81,14508.0,307.97,308.51,307.66,307.81,14508.0
2025-05-09 09:50:00,307.64,308.03,307.1,307.99,10894.0,307.64,308.03,307.1,307.99,10894.0
2025-05-09 10:00:00,308.02,308.56,307.94,308.22,15958.0,308.02,308.56,307.94,308.22,15958.0
2025-05-09 10:10:00,308.23,308.65,307.35,307.41,19822.0,308.23,308.65,307.35,307.41,19822.0
2025-05-09 10:20:00,307.15,307.15,305.0,305.17,19648.0,307.15,307.15,305.0,305.17,19648.0
2025-05-09 10:30:00,305.25,305.91,304.3,304.4,21490.0,305.25,305.91,304.3,304.4,21490.0
2025-05-09 10:40:00,304.08,305.61,303.82,305.52,30072.0,304.08,305.61,303.82,305.52,30072.0
2025-05-09 10:50:00,305.5,306.32,305.5,306.3,16762.0,305.5,306.32,305.5,306.3,16762.0
2025-05-09 11:00:00,306.16,306.5,306.09,306.15,7045.0,306.16,306.5,306.09,306.15,7045.0
2025-05-09 11:10:00,306.17,306.17,305.53,305.73,10720.0,306.17,306.17,305.53,305.73,10720.0
2025-05-09 11:20:00,305.52,305.6,305.27,305.59,6716.0,305.52,305.6,305.27,305.59,6716.0
2025-05-09 11:30:00,305.57,305.77,305.38,305.47,7023.0,305.57,305.77,305.38,305.47,7023.0
2025-05-09 11:40:00,305.4,305.64,305.15,305.19,37372.0,305.4,305.64,305.15,305.19,37372.0
2025-05-09 11:50:00,305.19,305.94,305.1,305.94,41939.0,305.19,305.94,305.1,305.94,41939.0
2025-05-09 12:00:00,305.92,305.93,304.79,304.87,7781.0,305.92,305.93,304.79,304.87,7781.0
2025-05-09 12:10:00,304.86,305.48,304.38,305.09,7221.0,304.86,305.48,304.38,305.09,7221.0
2025-05-09 12:20:00,305.27,305.5,304.93,305.0,4976.0,305.27,305.5,304.93,305.0,4976.0
2025-05-09 12:30:00,304.95,305.43,304.62,305.13,18273.0,304.95,305.43,304.62,305.13,18273.0
2025-05-09 12:40:00,305.13,305.38,304.9,305.03,6801.0,305.13,305.38,304.9,305.03,6801.0
2025-05-09 12:50:00,305.06,305.5,304.94,304.99,4227.0,305.06,305.5,304.94,304.99,4227.0
2025-05-09 13:00:00,305.07,305.47,304.82,305.09,8719.0,305.07,305.47,304.82,305.09,8719.0
2025-05-09 13:10:00,305.13,305.37,304.97,305.13,8539.0,305.13,305.37,304.97,305.13,8539.0
2025-05-09 13:20:00,305.07,305.26,304.42,305.05,11761.0,305.07,305.26,304.42,305.05,11761.0
2025-05-09 13:30:00,305.19,305.4,304.88,305.1,29843.0,305.19,305.4,304.88,305.1,29843.0
2025-05-09 13:40:00,305.16,305.59,305.12,305.36,24042.0,305.16,305.59,305.12,305.36,24042.0
2025-05-09 13:50:00,305.48,305.75,305.33,305.61,7766.0,305.48,305.75,305.33,305.61,7766.0
2025-05-09 14:00:00,305.78,306.07,305.49,305.5,15247.0,305.78,306.07,305.49,305.5,15247.0
2025-05-09 14:10:00,305.45,305.45,304.62,304.89,10008.0,305.45,305.45,304.62,304.89,10008.0
2025-05-09 14:20:00,304.88,305.37,304.8,305.13,2997.0,304.88,305.37,304.8,305.13,2997.0
2025-05-09 14:30:00,305.04,305.45,305.04,305.31,3825.0,305.04,305.45,305.04,305.31,3825.0
2025-05-09 14:40:00,305.32,305.4,305.1,305.32,9612.0,305.32,305.4,305.1,305.32,9612.0
2025-05-09 14:50:00,305.32,305.52,305.18,305.34,11311.0,305.32,305.52,305.18,305.34,11311.0
2025-05-09 15:00:00,305.41,305.89,305.36,305.89,10816.0,305.41,305.89,305.36,305.89,10816.0
2025-05-09 15:10:00,305.98,305.98,305.28,305.28,23257.0,305.98,305.98,305.28,305.28,23257.0
2025-05-09 15:20:00,305.39,305.43,304.89,305.18,28079.0,305.39,305.43,304.89,305.18,28079.0
2025-05-09 15:30:00,305.14,305.46,304.73,305.46,25784.0,305.14,305.46,304.73,305.46,25784.0
2025-05-09 15:40:00,305.51,306.11,305.42,305.92,17665.0,305.51,306.11,305.42,305.92,17665.0
2025-05-09 15:50:00,306.01,306.47,305.44,305.61,56483.0,306.01,306.47,305.44,305.61,56483.0
2025-05-12 09:30:00,320.0,320.0,314.0,314.15,127095.0,320.0,320.0,314.0,314.15,127095.0
2025-05-12 09:40:00,314.12,314.93,313.64,313.99,81701.0,314.12,314.93,313.64,313.99,81701.0
2025-05-12 09:50:00,314.1,315.38,312.82,313.32,48655.0,314.1,315.38,312.82,313.32,48655.0
2025-05-12 10:00:00,313.35,313.72,310.32,310.32,37295.0,313.35,313.72,310.32,310.32,37295.0
2025-05-12 10:10:00,310.31,311.75,309.63,310.48,31190.0,310.31,311.75,309.63,310.48,31190.0
2025-05-12 10:20:00,310.71,310.77,309.29,309.39,20031.0,310.71,310.77,309.29,309.39,20031.0
2025-05-12 10:30:00,309.4,309.77,308.58,309.36,31708.0,309.4,309.77,308.58,309.36,31708.0
2025-05-12 10:40:00,309.37,310.37,309.12,309.93,31732.0,309.37,310.37,309.12,309.93,31732.0
2025-05-12 10:50:00,310.16,311.0,310.03,310.66,15060.0,310.16,311.0,310.03,310.66,15060.0
2025-05-12 11:00:00,310.69,312.1,310.5,311.86,59843.0,310.69,312.1,310.5,311.86,59843.0
2025-05-12 11:10:00,311.86,312.74,311.85,311.95,42471.0,311.86,312.74,311.85,311.95,42471.0
2025-05-12 11:20:00,312.05,312.05,310.78,311.34,27502.0,312.05,312.05,310.78,311.34,27502.0
2025-05-12 11:30:00,311.76,312.48,311.71,312.18,8723.0,311.76,312.48,311.71,312.18,8723.0
2025-05-12 11:40:00,312.22,312.6,311.72,312.43,9265.0,312.22,312.6,311.72,312.43,9265.0
2025-05-12 11:50:00,312.44,312.91,312.16,312.32,15740.0,312.44,312.91,312.16,312.32,15740.0
2025-05-12 12:00:00,312.25,313.18,312.18,313.1,18730.0,312.25,313.18,312.18,313.1,18730.0
2025-05-12 12:10:00,313.15,313.15,312.1,312.6,9329.0,313.15,313.15,312.1,312.6,9329.0
2025-05-12 12:20:00,312.35,312.42,311.72,311.72,5286.0,312.35,312.42,311.72,311.72,5286.0
2025-05-12 12:30:00,311.82,312.35,311.54,311.92,10950.0,311.82,312.35,311.54,311.92,10950.0
2025-05-12 12:40:00,311.97,312.56,311.85,312.54,4645.0,311.97,312.56,311.85,312.54,4645.0
2025-05-12 12:50:00,312.5,312.82,312.39,312.52,7817.0,312.5,312.82,312.39,312.52,7817.0
2025-05-12 13:00:00,312.63,313.02,312.55,313.01,8381.0,312.63,313.02,312.55,313.01,8381.0
2025-05-12 13:10:00,312.83,312.87,312.49,312.67,9134.0,312.83,312.87,312.49,312.67,9134.0
2025-05-12 13:20:00,312.64,312.64,311.97,312.13,11054.0,312.64,312.64,311.97,312.13,11054.0
2025-05-12 13:30:00,312.29,312.65,311.58,311.86,15748.0,312.29,312.65,311.58,311.86,15748.0
2025-05-12 13:40:00,311.76,312.03,311.41,311.84,19619.0,311.76,312.03,311.41,311.84,19619.0
2025-05-12 13:50:00,311.97,312.09,311.5,311.6,11697.0,311.97,312.09,311.5,311.6,11697.0
2025-05-12 14:00:00,311.57,312.31,311.46,311.46,14961.0,311.57,312.31,311.46,311.46,14961.0
2025-05-12 14:10:00,311.63,311.86,311.22,311.68,11934.0,311.63,311.86,311.22,311.68,11934.0
2025-05-12 14:20:00,311.62,311.95,311.38,311.41,12239.0,311.62,311.95,311.38,311.41,12239.0
2025-05-12 14:30:00,311.52,311.68,311.13,311.4,22880.0,311.52,311.68,311.13,311.4,22880.0
2025-05-12 14:40:00,311.55,311.57,311.12,311.15,10194.0,311.55,311.57,311.12,311.15,10194.0
2025-05-12 14:50:00,311.36,311.36,310.95,311.0,12612.0,311.36,311.36,310.95,311.0,12612.0
2025-05-12 15:00:00,311.0,311.58,310.87,311.4,24896.0,311.0,311.58,310.87,311.4,24896.0
2025-05-12 15:10:00,311.38,311.49,310.68,310.76,17714.0,311.38,311.49,310.68,310.76,17714.0
2025-05-12 15:20:00,310.8,310.81,309.94,310.4,17377.0,310.8,310.81,309.94,310.4,17377.0
2025-05-12 15:30:00,310.4,310.84,310.09,310.09,24728.0,310.4,310.84,310.09,310.09,24728.0
2025-05-12 15:40:00,310.14,310.95,309.81,310.88,44912.0,310.14,310.95,309.81,310.88,44912.0
2025-05-12 15:50:00,310.97,312.47,310.8,311.96,131560.0,310.97,312.47,310.8,311.96,131560.0
2025-05-13 09:30:00,312.42,314.36,311.56,313.63,34437.0,312.42,314.36,311.56,313.63,34437.0
2025-05-13 09:40:00,313.51,314.17,312.65,312.79,12292.0,313.51,314.17,312.65,312.79,12292.0
2025-05-13 09:50:00,313.04,315.24,312.73,315.24,67070.0,313.04,315.24,312.73,315.24,67070.0
2025-05-13 10:00:00,315.07,316.12,314.76,315.36,29702.0,315.07,316.12,314.76,315.36,29702.0
2025-05-13 10:10:00,315.19,316.0,315.18,315.23,10844.0,315.19,316.0,315.18,315.23,10844.0
2025-05-13 10:20:00,315.06,315.16,314.23,314.5,35436.0,315.06,315.16,314.23,314.5,35436.0
2025-05-13 10:30:00,314.5,315.02,314.14,314.25,29501.0,314.5,315.02,314.14,314.25,29501.0
2025-05-13 10:40:00,314.56,314.91,314.12,314.73,16285.0,314.56,314.91,314.12,314.73,16285.0
2025-05-13 10:50:00,314.82,315.57,314.62,315.4,55244.0,314.82,315.57,314.62,315.4,55244.0
2025-05-13 11:00:00,315.25,316.63,315.06,316.35,19856.0,315.25,316.63,315.06,316.35,19856.0
2025-05-13 11:10:00,316.4,317.49,316.14,316.94,21756.0,316.4,317.49,316.14,316.94,21756.0
2025-05-13 11:20:00,316.94,316.94,316.22,316.42,12166.0,316.94,316.94,316.22,316.42,12166.0
2025-05-13 11:30:00,316.4,316.84,316.31,316.84,6997.0,316.4,316.84,316.31,316.84,6997.0
2025-05-13 11:40:00,316.98,318.07,316.81,317.57,11308.0,316.98,318.07,316.81,317.57,11308.0
2025-05-13 11:50:00,317.77,317.87,317.22,317.58,6210.0,317.77,317.87,317.22,317.58,6210.0
2025-05-13 12:00:00,317.44,317.5,317.18,317.24,1229.0,317.44,317.5,317.18,317.24,1229.0
2025-05-13 12:10:00,317.29,317.55,317.2,317.53,4474.0,317.29,317.55,317.2,317.53,4474.0
2025-05-13 12:20:00,317.48,318.02,317.44,317.86,9511.0,317.48,318.02,317.44,317.86,9511.0
2025-05-13 12:30:00,317.91,318.11,317.34,318.11,4429.0,317.91,318.11,317.34,318.11,4429.0
2025-05-13 12:40:00,318.1,318.39,317.98,318.34,5884.0,318.1,318.39,317.98,318.34,5884.0
2025-05-13 12:50:00,318.35,318.49,318.09,318.14,9191.0,318.35,318.49,318.09,318.14,9191.0
2025-05-13 13:00:00,318.2,318.2,317.8,317.94,5638.0,318.2,318.2,317.8,317.94,5638.0
2025-05-13 13:10:00,317.98,318.35,317.74,318.33,11188.0,317.98,318.35,317.74,318.33,11188.0
2025-05-13 13:20:00,318.24,318.51,318.12,318.28,14341.0,318.24,318.51,318.12,318.28,14341.0
2025-05-13 13:30:00,318.21,318.64,318.02,318.3,11539.0,318.21,318.64,318.02,318.3,11539.0
2025-05-13 13:40:00,318.45,318.45,317.93,318.38,14991.0,318.45,318.45,317.93,318.38,14991.0
2025-05-13 13:50:00,318.38,318.51,317.8,318.35,17444.0,318.38,318.51,317.8,318.35,17444.0
2025-05-13 14:00:00,318.25,318.29,317.85,317.92,8363.0,318.25,318.29,317.85,317.92,8363.0
2025-05-13 14:10:00,317.87,318.38,317.87,318.38,5603.0,317.87,318.38,317.87,318.38,5603.0
2025-05-13 14:20:00,318.4,318.8,318.19,318.19,10886.0,318.4,318.8,318.19,318.19,10886.0
2025-05-13 14:30:00,318.22,318.49,318.08,318.1,5388.0,318.22,318.49,318.08,318.1,5388.0
2025-05-13 14:40:00,317.93,317.98,317.57,317.98,4038.0,317.93,317.98,317.57,317.98,4038.0
2025-05-13 14:50:00,317.85,319.22,317.85,319.07,11093.0,317.85,319.22,317.85,319.07,11093.0
2025-05-13 15:00:00,319.1,319.41,318.76,319.34,13490.0,319.1,319.41,318.76,319.34,13490.0
2025-05-13 15:10:00,319.46,319.57,319.14,319.25,6163.0,319.46,319.57,319.14,319.25,6163.0
2025-05-13 15:20:00,319.25,319.29,318.88,319.02,12405.0,319.25,319.29,318.88,319.02,12405.0
2025-05-13 15:30:00,319.02,319.29,318.94,319.13,12816.0,319.02,319.29,318.94,319.13,12816.0
2025-05-13 15:40:00,319.14,319.24,318.35,318.35,13678.0,319.14,319.24,318.35,318.35,13678.0
2025-05-13 15:50:00,318.41,318.97,318.08,318.58,85506.0,318.41,318.97,318.08,318.58,85506.0
2025-05-14 09:30:00,316.95,321.0,316.79,319.46,127082.0,316.95,321.0,316.79,319.46,127082.0
2025-05-14 09:40:00,319.47,319.57,318.27,318.67,37327.0,319.47,319.57,318.27,318.67,37327.0
2025-05-14 09:50:00,318.41,319.62,318.22,319.62,7031.0,318.41,319.62,318.22,319.62,7031.0
2025-05-14 10:00:00,319.49,320.73,319.34,320.56,19051.0,319.49,320.73,319.34,320.56,19051.0
2025-05-14 10:10:00,320.46,321.86,320.33,321.23,25098.0,320.46,321.86,320.33,321.23,25098.0
2025-05-14 10:20:00,321.12,321.44,320.88,321.05,10608.0,321.12,321.44,320.88,321.05,10608.0
2025-05-14 10:30:00,321.04,321.23,320.64,320.95,16879.0,321.04,321.23,320.64,320.95,16879.0
2025-05-14 10:40:00,320.8,321.16,320.55,321.0,14926.0,320.8,321.16,320.55,321.0,14926.0
2025-05-14 10:50:00,321.16,321.58,320.79,320.79,12096.0,321.16,321.58,320.79,320.79,12096.0
2025-05-14 11:00:00,320.79,320.96,319.88,320.26,8765.0,320.79,320.96,319.88,320.26,8765.0
2025-05-14 11:10:00,320.16,320.75,320.16,320.52,11301.0,320.16,320.75,320.16,320.52,11301.0
2025-05-14 11:20:00,320.56,320.85,320.48,320.6,5484.0,320.56,320.85,320.48,320.6,5484.0
2025-05-14 11:30:00,320.49,320.58,319.64,319.81,25030.0,320.49,320.58,319.64,319.81,25030.0
2025-05-14 11:40:00,319.81,319.9,319.24,319.28,5079.0,319.81,319.9,319.24,319.28,5079.0
2025-05-14 11:50:00,319.18,319.58,319.04,319.47,1612.0,319.18,319.58,319.04,319.47,1612.0
2025-05-14 12:00:00,319.45,319.76,319.45,319.76,1457.0,319.45,319.76,319.45,319.76,1457.0
2025-05-14 12:10:00,319.68,319.84,319.25,319.25,3729.0,319.68,319.84,319.25,319.25,3729.0
2025-05-14 12:20:00,319.26,319.71,319.26,319.58,4077.0,319.26,319.71,319.26,319.58,4077.0
2025-05-14 12:30:00,319.65,320.03,319.53,319.74,4824.0,319.65,320.03,319.53,319.74,4824.0
2025-05-14 12:40:00,319.17,319.32,318.83,318.94,3578.0,319.17,319.32,318.83,318.94,3578.0
2025-05-14 12:50:00,318.94,319.21,318.93,319.06,2286.0,318.94,319.21,318.93,319.06,2286.0
2025-05-14 13:00:00,319.12,319.16,318.96,319.16,1924.0,319.12,319.16,318.96,319.16,1924.0
2025-05-14 13:10:00,319.12,319.14,318.49,319.01,9168.0,319.12,319.14,318.49,319.01,9168.0
2025-05-14 13:20:00,319.01,319.06,318.12,318.77,6029.0,319.01,319.06,318.12,318.77,6029.0
2025-05-14 13:30:00,318.67,319.46,318.67,319.38,4132.0,318.67,319.46,318.67,319.38,4132.0
2025-05-14 13:40:00,319.49,319.6,319.14,319.35,2760.0,319.49,319.6,319.14,319.35,2760.0
2025-05-14 13:50:00,319.25,319.55,319.14,319.55,2346.0,319.25,319.55,319.14,319.55,2346.0
2025-05-14 14:00:00,319.45,319.53,319.1,319.48,5547.0,319.45,319.53,319.1,319.48,5547.0
2025-05-14 14:10:00,319.33,319.43,319.08,319.38,2029.0,319.33,319.43,319.08,319.38,2029.0
2025-05-14 14:20:00,319.33,319.48,319.07,319.11,7940.0,319.33,319.48,319.07,319.11,7940.0
2025-05-14 14:30:00,319.15,319.59,319.1,319.28,6378.0,319.15,319.59,319.1,319.28,6378.0
2025-05-14 14:40:00,319.28,319.39,319.15,319.15,8618.0,319.28,319.39,319.15,319.15,8618.0
2025-05-14 14:50:00,319.13,319.29,318.93,318.93,9237.0,319.13,319.29,318.93,318.93,9237.0
2025-05-14 15:00:00,319.02,319.06,318.72,318.84,8010.0,319.02,319.06,318.72,318.84,8010.0
2025-05-14 15:10:00,318.89,319.16,318.73,318.82,6477.0,318.89,319.16,318.73,318.82,6477.0
2025-05-14 15:20:00,318.73,319.11,318.32,319.05,9160.0,318.73,319.11,318.32,319.05,9160.0
2025-05-14 15:30:00,318.92,319.18,318.82,318.97,15677.0,318.92,319.18,318.82,318.97,15677.0
2025-05-14 15:40:00,318.98,319.24,318.67,318.88,16902.0,318.98,319.24,318.67,318.88,16902.0
2025-05-14 15:50:00,318.94,319.81,318.93,319.36,115490.0,318.94,319.81,318.93,319.36,115490.0
2025-05-15 09:30:00,319.25,320.35,317.74,319.69,47305.0,319.25,320.35,317.74,319.69,47305.0
2025-05-15 09:40:00,319.69,320.25,319.16,319.23,7773.0,319.69,320.25,319.16,319.23,7773.0
2025-05-15 09:50:00,319.38,320.31,319.2,320.25,7287.0,319.38,320.31,319.2,320.25,7287.0
2025-05-15 10:00:00,320.5,320.68,319.6,320.02,15141.0,320.5,320.68,319.6,320.02,15141.0
2025-05-15 10:10:00,319.79,320.32,319.33,320.31,7973.0,319.79,320.32,319.33,320.31,7973.0
2025-05-15 10:20:00,320.4,320.5,319.75,319.75,7310.0,320.4,320.5,319.75,319.75,7310.0
2025-05-15 10:30:00,319.76,319.99,318.82,319.51,8018.0,319.76,319.99,318.82,319.51,8018.0
2025-05-15 10:40:00,319.68,320.33,319.65,319.79,8973.0,319.68,320.33,319.65,319.79,8973.0
2025-05-15 10:50:00,319.62,319.81,319.32,319.61,6367.0,319.62,319.81,319.32,319.61,6367.0
2025-05-15 11:00:00,319.42,320.12,319.41,319.59,8440.0,319.42,320.12,319.41,319.59,8440.0
2025-05-15 11:10:00,319.58,320.67,319.44,320.66,17454.0,319.58,320.67,319.44,320.66,17454.0
2025-05-15 11:20:00,320.59,320.64,320.01,320.48,15034.0,320.59,320.64,320.01,320.48,15034.0
2025-05-15 11:30:00,320.48,320.61,320.15,320.61,10912.0,320.48,320.61,320.15,320.61,10912.0
2025-05-15 11:40:00,320.57,321.07,320.53,320.66,11507.0,320.57,321.07,320.53,320.66,11507.0
2025-05-15 11:50:00,320.74,320.74,320.32,320.63,9583.0,320.74,320.74,320.32,320.63,9583.0
2025-05-15 12:00:00,320.67,321.0,320.42,320.87,6919.0,320.67,321.0,320.42,320.87,6919.0
2025-05-15 12:10:00,320.76,320.78,320.42,320.55,8219.0,320.76,320.78,320.42,320.55,8219.0
2025-05-15 12:20:00,320.56,320.56,319.95,320.16,17107.0,320.56,320.56,319.95,320.16,17107.0
2025-05-15 12:30:00,320.16,320.81,320.05,320.81,7487.0,320.16,320.81,320.05,320.81,7487.0
2025-05-15 12:40:00,320.87,320.92,320.42,320.86,5169.0,320.87,320.92,320.42,320.86,5169.0
2025-05-15 12:50:00,320.88,320.98,320.66,320.98,7580.0,320.88,320.98,320.66,320.98,7580.0
2025-05-15 13:00:00,320.76,321.23,320.76,321.05,7899.0,320.76,321.23,320.76,321.05,7899.0
2025-05-15 13:10:00,321.06,321.31,320.88,321.31,6163.0,321.06,321.31,320.88,321.31,6163.0
2025-05-15 13:20:00,321.29,321.87,320.99,321.86,17462.0,321.29,321.87,320.99,321.86,17462.0
2025-05-15 13:30:00,321.8,321.8,321.06,321.36,7928.0,321.8,321.8,321.06,321.36,7928.0
2025-05-15 13:40:00,321.37,321.6,321.14,321.16,14973.0,321.37,321.6,321.14,321.16,14973.0
2025-05-15 13:50:00,321.23,321.48,320.94,321.03,9974.0,321.23,321.48,320.94,321.03,9974.0
2025-05-15 14:00:00,320.9,321.0,320.45,320.53,12491.0,320.9,321.0,320.45,320.53,12491.0
2025-05-15 14:10:00,320.46,320.76,319.91,319.92,12983.0,320.46,320.76,319.91,319.92,12983.0
2025-05-15 14:20:00,319.92,320.27,319.75,320.27,9046.0,319.92,320.27,319.75,320.27,9046.0
2025-05-15 14:30:00,320.27,320.92,320.25,320.63,12360.0,320.27,320.92,320.25,320.63,12360.0
2025-05-15 14:40:00,320.65,320.84,320.23,320.39,9020.0,320.65,320.84,320.23,320.39,9020.0
2025-05-15 14:50:00,320.41,320.49,320.06,320.11,12768.0,320.41,320.49,320.06,320.11,12768.0
2025-05-15 15:00:00,320.09,320.4,319.77,319.77,14019.0,320.09,320.4,319.77,319.77,14019.0
2025-05-15 15:10:00,319.77,320.23,319.74,319.93,19295.0,319.77,320.23,319.74,319.93,19295.0
2025-05-15 15:20:00,319.95,319.95,319.11,319.21,15874.0,319.95,319.95,319.11,319.21,15874.0
2025-05-15 15:30:00,319.29,319.88,319.29,319.84,24158.0,319.29,319.88,319.29,319.84,24158.0
2025-05-15 15:40:00,319.88,320.24,319.58,319.58,26345.0,319.88,320.24,319.58,319.58,26345.0
2025-05-15 15:50:00,319.8,320.0,318.39,318.74,102590.0,319.8,320.0,318.39,318.74,102590.0
2025-05-16 09:30:00,320.16,320.41,317.18,318.38,116269.0,320.16,320.41,317.18,318.38,116269.0
2025-05-16 09:40:00,318.51,319.7,318.31,319.52,15718.0,318.51,319.7,318.31,319.52,15718.0
2025-05-16 09:50:00,319.74,320.9,319.12,320.18,52981.0,319.74,320.9,319.12,320.18,52981.0
2025-05-16 10:00:00,320.12,321.05,319.33,320.28,15169.0,320.12,321.05,319.33,320.28,15169.0
2025-05-16 10:10:00,320.38,322.0,319.93,321.66,27009.0,320.38,322.0,319.93,321.66,27009.0
2025-05-16 10:20:00,321.42,321.78,320.41,320.48,17602.0,321.42,321.78,320.41,320.48,17602.0
2025-05-16 10:30:00,320.48,320.87,319.93,320.87,15154.0,320.48,320.87,319.93,320.87,15154.0
2025-05-16 10:40:00,320.93,321.2,320.15,321.2,22839.0,320.93,321.2,320.15,321.2,22839.0
2025-05-16 10:50:00,321.31,321.7,320.12,320.58,25273.0,321.31,321.7,320.12,320.58,25273.0
2025-05-16 11:00:00,320.37,320.99,319.82,319.9,14844.0,320.37,320.99,319.82,319.9,14844.0
2025-05-16 11:10:00,320.02,320.25,319.54,319.81,5868.0,320.02,320.25,319.54,319.81,5868.0
2025-05-16 11:20:00,319.91,320.22,319.7,319.82,4666.0,319.91,320.22,319.7,319.82,4666.0
2025-05-16 11:30:00,319.86,320.89,319.85,320.47,9412.0,319.86,320.89,319.85,320.47,9412.0
2025-05-16 11:40:00,320.75,321.05,320.27,320.54,13160.0,320.75,321.05,320.27,320.54,13160.0
2025-05-16 11:50:00,320.51,320.97,320.31,320.76,4781.0,320.51,320.97,320.31,320.76,4781.0
2025-05-16 12:00:00,320.68,321.25,320.61,321.1,6764.0,320.68,321.25,320.61,321.1,6764.0
2025-05-16 12:10:00,321.14,321.31,320.8,320.88,8457.0,321.14,321.31,320.8,320.88,8457.0
2025-05-16 12:20:00,320.91,321.14,320.81,321.11,6106.0,320.91,321.14,320.81,321.11,6106.0
2025-05-16 12:30:00,321.11,321.46,320.99,321.46,8029.0,321.11,321.46,320.99,321.46,8029.0
2025-05-16 12:40:00,321.45,321.49,320.69,321.34,9499.0,321.45,321.49,320.69,321.34,9499.0
2025-05-16 12:50:00,321.34,322.01,321.32,321.57,15250.0,321.34,322.01,321.32,321.57,15250.0
2025-05-16 13:00:00,321.49,321.71,321.33,321.71,5960.0,321.49,321.71,321.33,321.71,5960.0
2025-05-16 13:10:00,321.7,321.8,321.29,321.79,4730.0,321.7,321.8,321.29,321.79,4730.0
2025-05-16 13:20:00,321.86,322.0,321.76,321.9,6376.0,321.86,322.0,321.76,321.9,6376.0
2025-05-16 13:30:00,322.1,322.19,321.83,321.83,6864.0,322.1,322.19,321.83,321.83,6864.0
2025-05-16 13:40:00,321.72,322.04,321.58,321.85,6333.0,321.72,322.04,321.58,321.85,6333.0
2025-05-16 13:50:00,321.84,322.07,321.65,321.75,5744.0,321.84,322.07,321.65,321.75,5744.0
2025-05-16 14:00:00,321.67,321.84,321.23,321.32,5615.0,321.67,321.84,321.23,321.32,5615.0
2025-05-16 14:10:00,321.26,321.59,321.25,321.51,6067.0,321.26,321.59,321.25,321.51,6067.0
2025-05-16 14:20:00,321.43,321.69,321.36,321.59,4103.0,321.43,321.69,321.36,321.59,4103.0
2025-05-16 14:30:00,321.47,321.51,321.27,321.4,6459.0,321.47,321.51,321.27,321.4,6459.0
2025-05-16 14:40:00,321.48,321.78,321.42,321.74,5663.0,321.48,321.78,321.42,321.74,5663.0
2025-05-16 14:50:00,321.78,322.02,321.55,321.63,6766.0,321.78,322.02,321.55,321.63,6766.0
2025-05-16 15:00:00,321.62,321.86,321.55,321.6,7559.0,321.62,321.86,321.55,321.6,7559.0
2025-05-16 15:10:00,321.59,321.78,321.56,321.72,6171.0,321.59,321.78,321.56,321.72,6171.0
2025-05-16 15:20:00,321.72,321.86,321.56,321.64,10308.0,321.72,321.86,321.56,321.64,10308.0
2025-05-16 15:30:00,321.63,321.63,321.07,321.31,13685.0,321.63,321.63,321.07,321.31,13685.0
2025-05-16 15:40:00,321.27,321.74,321.04,321.74,17377.0,321.27,321.74,321.04,321.74,17377.0
2025-05-16 15:50:00,321.62,321.77,321.33,321.49,51654.0,321.62,321.77,321.33,321.49,51654.0
2025-05-19 09:30:00,318.77,321.5,317.41,321.21,52940.0,318.77,321.5,317.41,321.21,52940.0
2025-05-19 09:40:00,321.43,321.93,320.72,321.8,45641.0,321.43,321.93,320.72,321.8,45641.0
2025-05-19 09:50:00,321.64,322.28,321.17,321.29,24778.0,321.64,322.28,321.17,321.29,24778.0
2025-05-19 10:00:00,321.45,322.0,321.17,321.58,18731.0,321.45,322.0,321.17,321.58,18731.0
2025-05-19 10:10:00,321.63,322.05,321.03,321.93,14113.0,321.63,322.05,321.03,321.93,14113.0
2025-05-19 10:20:00,321.94,321.94,320.64,321.16,15099.0,321.94,321.94,320.64,321.16,15099.0
2025-05-19 10:30:00,321.13,321.39,320.8,320.8,7957.0,321.13,321.39,320.8,320.8,7957.0
2025-05-19 10:40:00,321.05,321.4,320.22,320.22,9274.0,321.05,321.4,320.22,320.22,9274.0
2025-05-19 10:50:00,320.48,320.78,319.76,319.76,17785.0,320.48,320.78,319.76,319.76,17785.0
2025-05-19 11:00:00,319.77,320.37,319.77,320.27,21788.0,319.77,320.37,319.77,320.27,21788.0
2025-05-19 11:10:00,320.33,320.92,320.33,320.6,9599.0,320.33,320.92,320.33,320.6,9599.0
2025-05-19 11:20:00,320.71,320.71,319.86,319.92,7012.0,320.71,320.71,319.86,319.92,7012.0
2025-05-19 11:30:00,319.93,320.79,319.92,320.77,9656.0,319.93,320.79,319.92,320.77,9656.0
2025-05-19 11:40:00,320.77,320.97,319.97,319.97,6943.0,320.77,320.97,319.97,319.97,6943.0
2025-05-19 11:50:00,320.13,320.18,319.83,320.18,6650.0,320.13,320.18,319.83,320.18,6650.0
2025-05-19 12:00:00,320.18,320.41,320.1,320.35,6702.0,320.18,320.41,320.1,320.35,6702.0
2025-05-19 12:10:00,320.25,320.65,320.15,320.26,9533.0,320.25,320.65,320.15,320.26,9533.0
2025-05-19 12:20:00,320.26,321.02,320.15,320.9,20292.0,320.26,321.02,320.15,320.9,20292.0
2025-05-19 12:30:00,320.9,321.01,320.73,320.77,2306.0,320.9,321.01,320.73,320.77,2306.0
2025-05-19 12:40:00,320.72,320.72,320.44,320.61,3701.0,320.72,320.72,320.44,320.61,3701.0
2025-05-19 12:50:00,320.61,321.29,320.51,321.29,5956.0,320.61,321.29,320.51,321.29,5956.0
2025-05-19 13:00:00,321.31,321.88,321.18,321.88,3001.0,321.31,321.88,321.18,321.88,3001.0
2025-05-19 13:10:00,321.88,321.89,321.49,321.55,4509.0,321.88,321.89,321.49,321.55,4509.0
2025-05-19 13:20:00,321.38,321.83,321.37,321.56,10726.0,321.38,321.83,321.37,321.56,10726.0
2025-05-19 13:30:00,321.54,321.89,321.34,321.53,7250.0,321.54,321.89,321.34,321.53,7250.0
2025-05-19 13:40:00,321.5,321.54,321.21,321.21,4481.0,321.5,321.54,321.21,321.21,4481.0
2025-05-19 13:50:00,321.2,321.54,321.12,321.26,5128.0,321.2,321.54,321.12,321.26,5128.0
2025-05-19 14:00:00,321.22,321.33,321.08,321.08,5671.0,321.22,321.33,321.08,321.08,5671.0
2025-05-19 14:10:00,321.02,321.02,320.15,320.15,5433.0,321.02,321.02,320.15,320.15,5433.0
2025-05-19 14:20:00,320.2,320.5,319.8,320.07,36763.0,320.2,320.5,319.8,320.07,36763.0
2025-05-19 14:30:00,320.03,320.56,320.03,320.53,23113.0,320.03,320.56,320.03,320.53,23113.0
2025-05-19 14:40:00,320.53,320.53,320.22,320.38,13259.0,320.53,320.53,320.22,320.38,13259.0
2025-05-19 14:50:00,320.26,320.82,320.15,320.66,37010.0,320.26,320.82,320.15,320.66,37010.0
2025-05-19 15:00:00,320.66,320.77,319.84,319.84,29208.0,320.66,320.77,319.84,319.84,29208.0
2025-05-19 15:10:00,319.81,320.09,319.58,319.66,13543.0,319.81,320.09,319.58,319.66,13543.0
2025-05-19 15:20:00,319.66,319.75,319.26,319.41,5416.0,319.66,319.75,319.26,319.41,5416.0
2025-05-19 15:30:00,319.44,319.55,319.12,319.5,14923.0,319.44,319.55,319.12,319.5,14923.0
2025-05-19 15:40:00,319.51,319.89,319.22,319.8,15715.0,319.51,319.89,319.22,319.8,15715.0
2025-05-19 15:50:00,319.89,320.37,319.7,320.16,69513.0,319.89,320.37,319.7,320.16,69513.0
2025-05-20 09:30:00,316.96,317.51,315.36,315.66,37795.0,316.96,317.51,315.36,315.66,37795.0
2025-05-20 09:40:00,316.01,317.03,315.82,316.67,11953.0,316.01,317.03,315.82,316.67,11953.0
2025-05-20 09:50:00,316.43,318.15,316.41,317.88,11563.0,316.43,318.15,316.41,317.88,11563.0
2025-05-20 10:00:00,317.71,318.5,317.56,317.83,11244.0,317.71,318.5,317.56,317.83,11244.0
2025-05-20 10:10:00,317.72,318.3,317.51,318.03,27725.0,317.72,318.3,317.51,318.03,27725.0
2025-05-20 10:20:00,317.91,318.59,317.91,318.44,25423.0,317.91,318.59,317.91,318.44,25423.0
2025-05-20 10:30:00,318.76,319.56,318.67,319.56,5304.0,318.76,319.56,318.67,319.56,5304.0
2025-05-20 10:40:00,319.56,320.15,319.56,319.96,3470.0,319.56,320.15,319.56,319.96,3470.0
2025-05-20 10:50:00,319.87,319.97,319.33,319.41,6616.0,319.87,319.97,319.33,319.41,6616.0
2025-05-20 11:00:00,319.25,319.62,319.09,319.56,2276.0,319.25,319.62,319.09,319.56,2276.0
2025-05-20 11:10:00,319.73,320.2,319.7,320.16,4563.0,319.73,320.2,319.7,320.16,4563.0
2025-05-20 11:20:00,320.17,320.24,319.84,319.85,4847.0,320.17,320.24,319.84,319.85,4847.0
2025-05-20 11:30:00,320.0,320.12,319.66,319.83,6608.0,320.0,320.12,319.66,319.83,6608.0
2025-05-20 11:40:00,319.67,319.75,319.42,319.65,4639.0,319.67,319.75,319.42,319.65,4639.0
2025-05-20 11:50:00,319.69,319.9,319.57,319.75,4677.0,319.69,319.9,319.57,319.75,4677.0
2025-05-20 12:00:00,319.91,319.91,319.4,319.4,34355.0,319.91,319.91,319.4,319.4,34355.0
2025-05-20 12:10:00,319.43,320.01,319.4,319.98,18968.0,319.43,320.01,319.4,319.98,18968.0
2025-05-20 12:20:00,320.08,320.08,319.54,319.76,22621.0,320.08,320.08,319.54,319.76,22621.0
2025-05-20 12:30:00,319.72,320.59,319.57,320.52,15591.0,319.72,320.59,319.57,320.52,15591.0
2025-05-20 12:40:00,320.6,321.0,319.95,320.17,20612.0,320.6,321.0,319.95,320.17,20612.0
2025-05-20 12:50:00,320.18,320.45,319.99,320.31,6670.0,320.18,320.45,319.99,320.31,6670.0
2025-05-20 13:00:00,320.3,320.5,320.19,320.19,14885.0,320.3,320.5,320.19,320.19,14885.0
2025-05-20 13:10:00,320.19,320.38,320.04,320.14,11781.0,320.19,320.38,320.04,320.14,11781.0
2025-05-20 13:20:00,320.04,320.27,319.96,320.2,10539.0,320.04,320.27,319.96,320.2,10539.0
2025-05-20 13:30:00,320.2,320.69,320.02,320.48,29366.0,320.2,320.69,320.02,320.48,29366.0
2025-05-20 13:40:00,320.43,320.59,320.11,320.12,7689.0,320.43,320.59,320.11,320.12,7689.0
2025-05-20 13:50:00,319.95,320.53,319.95,320.49,4145.0,319.95,320.53,319.95,320.49,4145.0
2025-05-20 14:00:00,320.44,320.63,320.23,320.23,9345.0,320.44,320.63,320.23,320.23,9345.0
2025-05-20 14:10:00,320.3,320.41,319.91,320.16,5584.0,320.3,320.41,319.91,320.16,5584.0
2025-05-20 14:20:00,320.09,320.09,319.19,319.34,7313.0,320.09,320.09,319.19,319.34,7313.0
2025-05-20 14:30:00,319.2,320.01,319.2,319.98,6787.0,319.2,320.01,319.2,319.98,6787.0
2025-05-20 14:40:00,319.85,319.87,319.51,319.64,10412.0,319.85,319.87,319.51,319.64,10412.0
2025-05-20 14:50:00,319.7,319.74,319.53,319.62,9943.0,319.7,319.74,319.53,319.62,9943.0
2025-05-20 15:00:00,319.54,319.54,318.86,319.28,9019.0,319.54,319.54,318.86,319.28,9019.0
2025-05-20 15:10:00,319.25,319.5,319.12,319.37,10153.0,319.25,319.5,319.12,319.37,10153.0
2025-05-20 15:20:00,319.34,319.49,319.31,319.43,6726.0,319.34,319.49,319.31,319.43,6726.0
2025-05-20 15:30:00,319.4,320.0,319.4,319.92,14094.0,319.4,320.0,319.4,319.92,14094.0
2025-05-20 15:40:00,319.92,319.99,319.13,319.13,19924.0,319.92,319.99,319.13,319.13,19924.0
2025-05-20 15:50:00,319.11,320.56,319.01,320.54,75262.0,319.11,320.56,319.01,320.54,75262.0
2025-05-21 09:30:00,317.37,319.42,316.92,319.0,76802.0,317.37,319.42,316.92,319.0,76802.0
2025-05-21 09:40:00,318.98,320.81,318.84,320.5,38073.0,318.98,320.81,318.84,320.5,38073.0
2025-05-21 09:50:00,320.5,320.72,319.84,320.16,32226.0,320.5,320.72,319.84,320.16,32226.0
2025-05-21 10:00:00,320.11,320.63,319.84,320.27,53058.0,320.11,320.63,319.84,320.27,53058.0
2025-05-21 10:10:00,320.38,320.82,319.85,320.52,68735.0,320.38,320.82,319.85,320.52,68735.0
2025-05-21 10:20:00,320.5,320.74,319.69,320.11,21254.0,320.5,320.74,319.69,320.11,21254.0
2025-05-21 10:30:00,320.06,320.37,319.57,320.08,12935.0,320.06,320.37,319.57,320.08,12935.0
2025-05-21 10:40:00,320.04,320.37,319.38,319.65,11880.0,320.04,320.37,319.38,319.65,11880.0
2025-05-21 10:50:00,319.75,320.06,319.46,319.88,21654.0,319.75,320.06,319.46,319.88,21654.0
2025-05-21 11:00:00,319.94,320.84,319.62,320.8,18723.0,319.94,320.84,319.62,320.8,18723.0
2025-05-21 11:10:00,320.71,320.81,320.39,320.53,13135.0,320.71,320.81,320.39,320.53,13135.0
2025-05-21 11:20:00,320.62,320.8,320.05,320.58,57238.0,320.62,320.8,320.05,320.58,57238.0
2025-05-21 11:30:00,320.57,321.41,320.51,321.41,23957.0,320.57,321.41,320.51,321.41,23957.0
2025-05-21 11:40:00,321.41,321.73,321.26,321.4,10468.0,321.41,321.73,321.26,321.4,10468.0
2025-05-21 11:50:00,321.56,322.27,321.55,321.61,9106.0,321.56,322.27,321.55,321.61,9106.0
2025-05-21 12:00:00,321.61,322.08,321.6,322.01,6751.0,321.61,322.08,321.6,322.01,6751.0
2025-05-21 12:10:00,322.02,322.29,321.85,322.02,5625.0,322.02,322.29,321.85,322.02,5625.0
2025-05-21 12:20:00,321.88,322.28,321.77,322.14,13903.0,321.88,322.28,321.77,322.14,13903.0
2025-05-21 12:30:00,322.01,322.33,322.01,322.18,6262.0,322.01,322.33,322.01,322.18,6262.0
2025-05-21 12:40:00,322.09,322.45,321.97,322.45,6081.0,322.09,322.45,321.97,322.45,6081.0
2025-05-21 12:50:00,322.32,322.64,322.01,322.05,9917.0,322.32,322.64,322.01,322.05,9917.0
2025-05-21 13:00:00,322.27,322.5,321.97,321.98,10835.0,322.27,322.5,321.97,321.98,10835.0
2025-05-21 13:10:00,321.86,322.16,320.61,321.04,34781.0,321.86,322.16,320.61,321.04,34781.0
2025-05-21 13:20:00,321.0,321.04,318.13,318.18,14934.0,321.0,321.04,318.13,318.18,14934.0
2025-05-21 13:30:00,318.32,319.83,317.73,319.83,18691.0,318.32,319.83,317.73,319.83,18691.0
2025-05-21 13:40:00,320.18,320.39,319.58,319.93,8696.0,320.18,320.39,319.58,319.93,8696.0
2025-05-21 13:50:00,320.15,320.3,319.38,319.89,8308.0,320.15,320.3,319.38,319.89,8308.0
2025-05-21 14:00:00,319.89,319.89,318.28,319.31,8082.0,319.89,319.89,318.28,319.31,8082.0
2025-05-21 14:10:00,319.03,319.13,318.13,318.45,6594.0,319.03,319.13,318.13,318.45,6594.0
2025-05-21 14:20:00,318.57,319.11,318.02,318.94,7792.0,318.57,319.11,318.02,318.94,7792.0
2025-05-21 14:30:00,318.86,319.46,318.76,318.91,9041.0,318.86,319.46,318.76,318.91,9041.0
2025-05-21 14:40:00,319.14,319.34,318.7,318.7,4331.0,319.14,319.34,318.7,318.7,4331.0
2025-05-21 14:50:00,318.53,318.78,318.0,318.1,10191.0,318.53,318.78,318.0,318.1,10191.0
2025-05-21 15:00:00,318.11,318.35,316.94,316.98,9734.0,318.11,318.35,316.94,316.98,9734.0
2025-05-21 15:10:00,316.86,317.56,316.66,316.77,15875.0,316.86,317.56,316.66,316.77,15875.0
2025-05-21 15:20:00,316.97,317.01,316.31,316.77,10375.0,316.97,317.01,316.31,316.77,10375.0
2025-05-21 15:30:00,316.89,318.36,316.82,318.36,18111.0,316.89,318.36,316.82,318.36,18111.0
2025-05-21 15:40:00,318.22,318.58,318.02,318.26,21781.0,318.22,318.58,318.02,318.26,21781.0
2025-05-21 15:50:00,318.32,318.81,317.48,317.48,96638.0,318.32,318.81,317.48,317.48,96638.0
2025-05-22 09:30:00,315.5,316.1,313.91,314.67,65117.0,315.5,316.1,313.91,314.67,65117.0
2025-05-22 09:40:00,314.75,315.84,314.5,315.81,16183.0,314.75,315.84,314.5,315.81,16183.0
2025-05-22 09:50:00,315.87,317.55,315.68,317.23,13745.0,315.87,317.55,315.68,317.23,13745.0
2025-05-22 10:00:00,317.28,318.6,317.25,318.37,13734.0,317.28,318.6,317.25,318.37,13734.0
2025-05-22 10:10:00,318.19,318.26,316.48,317.0,38368.0,318.19,318.26,316.48,317.0,38368.0
2025-05-22 10:20:00,316.72,317.15,316.34,316.69,24099.0,316.72,317.15,316.34,316.69,24099.0
2025-05-22 10:30:00,316.69,317.24,315.89,315.98,11954.0,316.69,317.24,315.89,315.98,11954.0
2025-05-22 10:40:00,315.78,316.75,315.78,316.32,18284.0,315.78,316.75,315.78,316.32,18284.0
2025-05-22 10:50:00,316.38,316.83,315.22,316.83,13935.0,316.38,316.83,315.22,316.83,13935.0
2025-05-22 11:00:00,316.51,317.29,316.32,317.29,14680.0,316.51,317.29,316.32,317.29,14680.0
2025-05-22 11:10:00,317.0,317.1,316.1,316.57,7002.0,317.0,317.1,316.1,316.57,7002.0
2025-05-22 11:20:00,316.78,317.22,316.42,316.42,5930.0,316.78,317.22,316.42,316.42,5930.0
2025-05-22 11:30:00,316.56,316.81,316.31,316.81,4425.0,316.56,316.81,316.31,316.81,4425.0
2025-05-22 11:40:00,316.69,316.7,316.17,316.18,7045.0,316.69,316.7,316.17,316.18,7045.0
2025-05-22 11:50:00,316.24,316.61,316.08,316.61,6260.0,316.24,316.61,316.08,316.61,6260.0
2025-05-22 12:00:00,316.68,316.86,316.29,316.74,5243.0,316.68,316.86,316.29,316.74,5243.0
2025-05-22 12:10:00,316.77,317.1,316.51,316.51,3979.0,316.77,317.1,316.51,316.51,3979.0
2025-05-22 12:20:00,316.5,316.56,316.16,316.16,8809.0,316.5,316.56,316.16,316.16,8809.0
2025-05-22 12:30:00,316.06,316.28,315.75,315.85,4366.0,316.06,316.28,315.75,315.85,4366.0
2025-05-22 12:40:00,315.79,316.0,315.36,315.38,2811.0,315.79,316.0,315.36,315.38,2811.0
2025-05-22 12:50:00,315.21,315.28,314.69,314.7,4033.0,315.21,315.28,314.69,314.7,4033.0
2025-05-22 13:00:00,314.83,315.33,314.58,314.83,7375.0,314.83,315.33,314.58,314.83,7375.0
2025-05-22 13:10:00,314.69,315.38,314.52,315.37,8997.0,314.69,315.38,314.52,315.37,8997.0
2025-05-22 13:20:00,315.37,316.01,315.37,315.74,5041.0,315.37,316.01,315.37,315.74,5041.0
2025-05-22 13:30:00,315.71,315.89,315.64,315.86,7251.0,315.71,315.89,315.64,315.86,7251.0
2025-05-22 13:40:00,315.71,316.35,315.7,316.22,7200.0,315.71,316.35,315.7,316.22,7200.0
2025-05-22 13:50:00,316.22,316.59,316.08,316.37,9800.0,316.22,316.59,316.08,316.37,9800.0
2025-05-22 14:00:00,316.38,316.79,316.23,316.75,7320.0,316.38,316.79,316.23,316.75,7320.0
2025-05-22 14:10:00,316.72,316.93,316.56,316.8,8716.0,316.72,316.93,316.56,316.8,8716.0
2025-05-22 14:20:00,316.8,316.92,316.32,316.34,4358.0,316.8,316.92,316.32,316.34,4358.0
2025-05-22 14:30:00,316.33,316.76,316.33,316.48,5911.0,316.33,316.76,316.33,316.48,5911.0
2025-05-22 14:40:00,316.4,316.81,316.34,316.73,8013.0,316.4,316.81,316.34,316.73,8013.0
2025-05-22 14:50:00,316.82,317.22,316.75,316.92,7882.0,316.82,317.22,316.75,316.92,7882.0
2025-05-22 15:00:00,316.89,317.61,316.89,317.54,11527.0,316.89,317.61,316.89,317.54,11527.0
2025-05-22 15:10:00,317.52,317.91,317.48,317.9,15992.0,317.52,317.91,317.48,317.9,15992.0
2025-05-22 15:20:00,317.87,318.21,317.73,318.11,8405.0,317.87,318.21,317.73,318.11,8405.0
2025-05-22 15:30:00,318.1,318.23,317.7,317.97,6915.0,318.1,318.23,317.7,317.97,6915.0
2025-05-22 15:40:00,317.81,317.86,317.01,317.59,11073.0,317.81,317.86,317.01,317.59,11073.0
2025-05-22 15:50:00,317.84,317.96,316.41,316.69,117061.0,317.84,317.96,316.41,316.69,117061.0
2025-05-23 09:30:00,312.04,313.9,311.64,313.65,31256.0,312.04,313.9,311.64,313.65,31256.0
2025-05-23 09:40:00,313.26,313.85,312.59,313.3,9524.0,313.26,313.85,312.59,313.3,9524.0
2025-05-23 09:50:00,313.12,313.71,312.84,313.39,9159.0,313.12,313.71,312.84,313.39,9159.0
2025-05-23 10:00:00,313.61,314.53,313.34,314.5,8290.0,313.61,314.53,313.34,314.5,8290.0
2025-05-23 10:10:00,314.49,315.54,314.43,314.88,5759.0,314.49,315.54,314.43,314.88,5759.0
2025-05-23 10:20:00,314.81,315.65,314.61,314.72,9420.0,314.81,315.65,314.61,314.72,9420.0
2025-05-23 10:30:00,314.87,315.47,314.48,315.36,7196.0,314.87,315.47,314.48,315.36,7196.0
2025-05-23 10:40:00,315.4,315.88,315.16,315.59,5947.0,315.4,315.88,315.16,315.59,5947.0
2025-05-23 10:50:00,315.29,315.29,314.18,314.35,3477.0,315.29,315.29,314.18,314.35,3477.0
2025-05-23 11:00:00,314.5,314.65,313.82,313.94,14967.0,314.5,314.65,313.82,313.94,14967.0
2025-05-23 11:10:00,313.95,314.28,313.61,314.21,38016.0,313.95,314.28,313.61,314.21,38016.0
2025-05-23 11:20:00,314.05,314.83,314.05,314.82,7100.0,314.05,314.83,314.05,314.82,7100.0
2025-05-23 11:30:00,314.81,315.82,314.76,315.3,24415.0,314.81,315.82,314.76,315.3,24415.0
2025-05-23 11:40:00,315.17,315.6,315.13,315.42,4736.0,315.17,315.6,315.13,315.42,4736.0
2025-05-23 11:50:00,315.13,315.14,314.61,314.64,4010.0,315.13,315.14,314.61,314.64,4010.0
2025-05-23 12:00:00,314.82,315.28,314.45,314.77,8056.0,314.82,315.28,314.45,314.77,8056.0
2025-05-23 12:10:00,314.85,314.92,314.45,314.45,4127.0,314.85,314.92,314.45,314.45,4127.0
2025-05-23 12:20:00,314.85,315.63,314.85,315.55,1337.0,314.85,315.63,314.85,315.55,1337.0
2025-05-23 12:30:00,315.4,315.91,314.93,315.9,3218.0,315.4,315.91,314.93,315.9,3218.0
2025-05-23 12:40:00,315.81,316.03,315.63,315.99,1973.0,315.81,316.03,315.63,315.99,1973.0
2025-05-23 12:50:00,316.13,316.22,315.84,316.04,5174.0,316.13,316.22,315.84,316.04,5174.0
2025-05-23 13:00:00,316.05,316.59,315.91,316.59,3229.0,316.05,316.59,315.91,316.59,3229.0
2025-05-23 13:10:00,316.66,316.82,316.42,316.82,4680.0,316.66,316.82,316.42,316.82,4680.0
2025-05-23 13:20:00,316.88,317.05,316.72,317.05,1773.0,316.88,317.05,316.72,317.05,1773.0
2025-05-23 13:30:00,316.7,316.88,316.23,316.48,4106.0,316.7,316.88,316.23,316.48,4106.0
2025-05-23 13:40:00,316.48,316.88,316.42,316.8,5659.0,316.48,316.88,316.42,316.8,5659.0
2025-05-23 13:50:00,316.63,317.16,316.63,316.98,2724.0,316.63,317.16,316.63,316.98,2724.0
2025-05-23 14:00:00,317.06,317.23,316.9,317.18,1722.0,317.06,317.23,316.9,317.18,1722.0
2025-05-23 14:10:00,317.03,317.28,316.74,316.84,7786.0,317.03,317.28,316.74,316.84,7786.0
2025-05-23 14:20:00,316.77,316.83,316.1,316.16,19615.0,316.77,316.83,316.1,316.16,19615.0
2025-05-23 14:30:00,316.44,316.71,316.37,316.56,3280.0,316.44,316.71,316.37,316.56,3280.0
2025-05-23 14:40:00,316.53,316.73,316.23,316.64,3225.0,316.53,316.73,316.23,316.64,3225.0
2025-05-23 14:50:00,316.64,316.89,316.62,316.75,4322.0,316.64,316.89,316.62,316.75,4322.0
2025-05-23 15:00:00,316.78,316.87,316.26,316.76,5257.0,316.78,316.87,316.26,316.76,5257.0
2025-05-23 15:10:00,316.88,317.19,316.54,316.54,7082.0,316.88,317.19,316.54,316.54,7082.0
2025-05-23 15:20:00,316.59,316.59,316.04,316.3,5847.0,316.59,316.59,316.04,316.3,5847.0
2025-05-23 15:30:00,316.26,316.83,316.26,316.81,5825.0,316.26,316.83,316.26,316.81,5825.0
2025-05-23 15:40:00,316.78,316.99,316.21,316.26,4562.0,316.78,316.99,316.21,316.26,4562.0
2025-05-23 15:50:00,316.18,316.44,315.06,315.66,67695.0,316.18,316.44,315.06,315.66,67695.0
2025-05-27 09:30:00,319.46,320.36,318.17,318.31,43466.0,319.46,320.36,318.17,318.31,43466.0
2025-05-27 09:40:00,318.33,320.31,318.1,320.04,19483.0,318.33,320.31,318.1,320.04,19483.0
2025-05-27 09:50:00,320.02,320.96,319.81,320.56,14477.0,320.02,320.96,319.81,320.56,14477.0
2025-05-27 10:00:00,320.69,321.83,320.6,321.75,14215.0,320.69,321.83,320.6,321.75,14215.0
2025-05-27 10:10:00,321.8,322.8,321.8,322.68,16178.0,321.8,322.8,321.8,322.68,16178.0
2025-05-27 10:20:00,322.74,323.28,322.54,322.68,23508.0,322.74,323.28,322.54,322.68,23508.0
2025-05-27 10:30:00,322.65,322.68,322.09,322.48,5126.0,322.65,322.68,322.09,322.48,5126.0
2025-05-27 10:40:00,322.48,322.72,322.36,322.41,5992.0,322.48,322.72,322.36,322.41,5992.0
2025-05-27 10:50:00,322.5,322.5,321.65,321.83,7219.0,322.5,322.5,321.65,321.83,7219.0
2025-05-27 11:00:00,321.79,322.1,321.7,321.86,9642.0,321.79,322.1,321.7,321.86,9642.0
2025-05-27 11:10:00,321.86,322.09,321.64,321.65,6668.0,321.86,322.09,321.64,321.65,6668.0
2025-05-27 11:20:00,321.74,322.13,321.55,322.13,6776.0,321.74,322.13,321.55,322.13,6776.0
2025-05-27 11:30:00,322.02,322.29,321.83,321.84,6207.0,322.02,322.29,321.83,321.84,6207.0
2025-05-27 11:40:00,321.76,322.22,321.68,322.22,7340.0,321.76,322.22,321.68,322.22,7340.0
2025-05-27 11:50:00,322.22,322.4,321.8,321.94,8352.0,322.22,322.4,321.8,321.94,8352.0
2025-05-27 12:00:00,321.95,322.15,321.56,321.65,7358.0,321.95,322.15,321.56,321.65,7358.0
2025-05-27 12:10:00,321.69,321.9,321.48,321.61,4226.0,321.69,321.9,321.48,321.61,4226.0
2025-05-27 12:20:00,321.63,321.78,321.46,321.72,5501.0,321.63,321.78,321.46,321.72,5501.0
2025-05-27 12:30:00,321.74,322.19,321.7,322.18,4758.0,321.74,322.19,321.7,322.18,4758.0
2025-05-27 12:40:00,322.17,322.27,321.75,321.85,7934.0,322.17,322.27,321.75,321.85,7934.0
2025-05-27 12:50:00,321.9,322.16,321.75,321.87,4141.0,321.9,322.16,321.75,321.87,4141.0
2025-05-27 13:00:00,321.88,322.31,321.88,321.98,7119.0,321.88,322.31,321.88,321.98,7119.0
2025-05-27 13:10:00,322.02,322.47,322.02,322.47,5240.0,322.02,322.47,322.02,322.47,5240.0
2025-05-27 13:20:00,322.43,322.51,322.27,322.29,2877.0,322.43,322.51,322.27,322.29,2877.0
2025-05-27 13:30:00,322.34,322.52,322.16,322.52,4543.0,322.34,322.52,322.16,322.52,4543.0
2025-05-27 13:40:00,322.52,323.04,322.44,323.02,5244.0,322.52,323.04,322.44,323.02,5244.0
2025-05-27 13:50:00,322.88,322.89,322.61,322.69,8680.0,322.88,322.89,322.61,322.69,8680.0
2025-05-27 14:00:00,322.91,323.03,322.74,322.93,9533.0,322.91,323.03,322.74,322.93,9533.0
2025-05-27 14:10:00,322.88,323.02,322.66,322.84,7827.0,322.88,323.02,322.66,322.84,7827.0
2025-05-27 14:20:00,322.8,322.92,322.61,322.67,22143.0,322.8,322.92,322.61,322.67,22143.0
2025-05-27 14:30:00,322.73,322.99,322.69,322.71,6825.0,322.73,322.99,322.69,322.71,6825.0
2025-05-27 14:40:00,322.69,322.69,322.3,322.54,10613.0,322.69,322.69,322.3,322.54,10613.0
2025-05-27 14:50:00,322.59,322.65,322.4,322.49,6244.0,322.59,322.65,322.4,322.49,6244.0
2025-05-27 15:00:00,322.46,322.52,322.1,322.11,6368.0,322.46,322.52,322.1,322.11,6368.0
2025-05-27 15:10:00,322.11,322.3,322.04,322.25,8574.0,322.11,322.3,322.04,322.25,8574.0
2025-05-27 15:20:00,322.32,322.54,322.25,322.47,8417.0,322.32,322.54,322.25,322.47,8417.0
2025-05-27 15:30:00,322.52,322.56,322.05,322.48,28851.0,322.52,322.56,322.05,322.48,28851.0
2025-05-27 15:40:00,322.38,322.56,322.13,322.17,28244.0,322.38,322.56,322.13,322.17,28244.0
2025-05-27 15:50:00,322.13,323.27,322.13,323.07,94624.0,322.13,323.27,322.13,323.07,94624.0
2025-05-28 09:30:00,323.1,323.34,320.64,323.02,104728.0,323.1,323.34,320.64,323.02,104728.0
2025-05-28 09:40:00,323.32,323.39,320.38,320.74,58542.0,323.32,323.39,320.38,320.74,58542.0
2025-05-28 09:50:00,320.52,320.75,318.71,319.22,39840.0,320.52,320.75,318.71,319.22,39840.0
2025-05-28 10:00:00,319.38,321.05,319.35,320.68,32552.0,319.38,321.05,319.35,320.68,32552.0
2025-05-28 10:10:00,320.71,321.36,320.54,320.99,26785.0,320.71,321.36,320.54,320.99,26785.0
2025-05-28 10:20:00,321.13,321.37,320.55,321.14,28917.0,321.13,321.37,320.55,321.14,28917.0
2025-05-28 10:30:00,320.98,321.46,320.48,320.69,22751.0,320.98,321.46,320.48,320.69,22751.0
2025-05-28 10:40:00,320.6,321.2,320.6,320.97,17562.0,320.6,321.2,320.6,320.97,17562.0
2025-05-28 10:50:00,320.73,320.85,320.19,320.52,6515.0,320.73,320.85,320.19,320.52,6515.0
2025-05-28 11:00:00,320.39,320.65,319.9,319.96,14796.0,320.39,320.65,319.9,319.96,14796.0
2025-05-28 11:10:00,320.09,320.12,319.0,319.29,36763.0,320.09,320.12,319.0,319.29,36763.0
2025-05-28 11:20:00,319.23,319.34,318.09,318.09,12729.0,319.23,319.34,318.09,318.09,12729.0
2025-05-28 11:30:00,318.1,318.39,316.77,316.78,19815.0,318.1,318.39,316.77,316.78,19815.0
2025-05-28 11:40:00,316.52,317.1,313.05,313.49,78246.0,316.52,317.1,313.05,313.49,78246.0
2025-05-28 11:50:00,313.71,313.84,311.03,311.92,76034.0,313.71,313.84,311.03,311.92,76034.0
2025-05-28 12:00:00,312.24,313.32,310.6,312.8,109257.0,312.24,313.32,310.6,312.8,109257.0
2025-05-28 12:10:00,312.51,313.44,312.18,312.7,45225.0,312.51,313.44,312.18,312.7,45225.0
2025-05-28 12:20:00,312.81,313.17,311.67,312.34,32626.0,312.81,313.17,311.67,312.34,32626.0
2025-05-28 12:30:00,312.28,313.08,311.63,311.68,54390.0,312.28,313.08,311.63,311.68,54390.0
2025-05-28 12:40:00,311.68,311.98,311.19,311.92,42192.0,311.68,311.98,311.19,311.92,42192.0
2025-05-28 12:50:00,311.52,311.62,309.27,309.55,34080.0,311.52,311.62,309.27,309.55,34080.0
2025-05-28 13:00:00,309.5,309.51,307.71,308.31,66671.0,309.5,309.51,307.71,308.31,66671.0
2025-05-28 13:10:00,308.31,308.94,308.07,308.59,42220.0,308.31,308.94,308.07,308.59,42220.0
2025-05-28 13:20:00,308.68,309.32,307.5,308.34,39224.0,308.68,309.32,307.5,308.34,39224.0
2025-05-28 13:30:00,308.27,308.99,307.77,308.51,44447.0,308.27,308.99,307.77,308.51,44447.0
2025-05-28 13:40:00,308.5,308.6,306.23,306.67,26106.0,308.5,308.6,306.23,306.67,26106.0
2025-05-28 13:50:00,306.63,308.53,306.32,308.43,43496.0,306.63,308.53,306.32,308.43,43496.0
2025-05-28 14:00:00,308.4,311.48,308.33,310.39,48115.0,308.4,311.48,308.33,310.39,48115.0
2025-05-28 14:10:00,310.35,310.66,309.83,310.16,21994.0,310.35,310.66,309.83,310.16,21994.0
2025-05-28 14:20:00,310.23,311.31,310.11,310.97,33433.0,310.23,311.31,310.11,310.97,33433.0
2025-05-28 14:30:00,310.96,311.88,310.96,311.13,31175.0,310.96,311.88,310.96,311.13,31175.0
2025-05-28 14:40:00,311.13,311.66,309.44,309.56,52670.0,311.13,311.66,309.44,309.56,52670.0
2025-05-28 14:50:00,309.42,309.8,308.03,308.97,57961.0,309.42,309.8,308.03,308.97,57961.0
2025-05-28 15:00:00,309.14,310.05,308.94,310.05,47760.0,309.14,310.05,308.94,310.05,47760.0
2025-05-28 15:10:00,310.05,310.46,296.27,297.38,500184.0,310.05,310.46,296.27,297.38,500184.0
2025-05-28 15:20:00,297.48,300.67,291.06,293.23,417182.0,297.48,300.67,291.06,293.23,417182.0
2025-05-28 15:30:00,292.54,294.32,287.67,287.67,273228.0,292.54,294.32,287.67,287.67,273228.0
2025-05-28 15:40:00,287.94,290.46,285.0,285.24,494277.0,287.94,290.46,285.0,285.24,494277.0
2025-05-28 15:50:00,285.16,290.59,284.3,288.68,672957.0,285.16,290.59,284.3,288.68,672957.0
2025-05-29 09:30:00,293.11,293.43,288.27,288.78,354390.0,293.11,293.43,288.27,288.78,354390.0
2025-05-29 09:40:00,288.97,292.06,286.5,290.09,148969.0,288.97,292.06,286.5,290.09,148969.0
2025-05-29 09:50:00,290.01,291.07,288.26,289.31,141459.0,290.01,291.07,288.26,289.31,141459.0
2025-05-29 10:00:00,289.43,290.0,288.25,289.57,103190.0,289.43,290.0,288.25,289.57,103190.0
2025-05-29 10:10:00,289.57,289.98,287.87,287.88,51815.0,289.57,289.98,287.87,287.88,51815.0
2025-05-29 10:20:00,288.09,291.0,287.86,290.07,51628.0,288.09,291.0,287.86,290.07,51628.0
2025-05-29 10:30:00,290.07,291.26,288.93,291.18,42093.0,290.07,291.26,288.93,291.18,42093.0
2025-05-29 10:40:00,291.17,292.44,291.1,292.17,61114.0,291.17,292.44,291.1,292.17,61114.0
2025-05-29 10:50:00,292.28,293.14,291.68,292.56,28162.0,292.28,293.14,291.68,292.56,28162.0
2025-05-29 11:00:00,292.56,293.2,292.25,292.34,68770.0,292.56,293.2,292.25,292.34,68770.0
2025-05-29 11:10:00,292.47,293.0,291.1,292.74,52176.0,292.47,293.0,291.1,292.74,52176.0
2025-05-29 11:20:00,292.36,292.7,291.66,292.63,75675.0,292.36,292.7,291.66,292.63,75675.0
2025-05-29 11:30:00,292.57,294.13,292.37,293.79,37215.0,292.57,294.13,292.37,293.79,37215.0
2025-05-29 11:40:00,293.79,293.84,292.35,292.49,50648.0,293.79,293.84,292.35,292.49,50648.0
2025-05-29 11:50:00,292.56,292.59,290.41,290.96,55529.0,292.56,292.59,290.41,290.96,55529.0
2025-05-29 12:00:00,290.91,291.72,290.11,290.72,34386.0,290.91,291.72,290.11,290.72,34386.0
2025-05-29 12:10:00,290.6,291.78,290.53,291.78,16937.0,290.6,291.78,290.53,291.78,16937.0
2025-05-29 12:20:00,291.65,291.94,290.66,291.21,23811.0,291.65,291.94,290.66,291.21,23811.0
2025-05-29 12:30:00,291.18,291.47,290.33,291.45,31582.0,291.18,291.47,290.33,291.45,31582.0
2025-05-29 12:40:00,291.64,291.97,290.95,291.62,17616.0,291.64,291.97,290.95,291.62,17616.0
2025-05-29 12:50:00,291.62,292.47,291.53,292.1,22416.0,291.62,292.47,291.53,292.1,22416.0
2025-05-29 13:00:00,292.02,292.76,291.92,292.12,21460.0,292.02,292.76,291.92,292.12,21460.0
2025-05-29 13:10:00,292.15,292.25,280.0,282.09,431440.0,292.15,292.25,280.0,282.09,431440.0
2025-05-29 13:20:00,282.09,282.27,276.61,279.4,317445.0,282.09,282.27,276.61,279.4,317445.0
2025-05-29 13:30:00,279.39,285.65,278.94,284.36,273238.0,279.39,285.65,278.94,284.36,273238.0
2025-05-29 13:40:00,284.26,286.74,283.94,284.52,183675.0,284.26,286.74,283.94,284.52,183675.0
2025-05-29 13:50:00,284.81,285.1,283.01,283.26,106814.0,284.81,285.1,283.01,283.26,106814.0
2025-05-29 14:00:00,283.34,284.94,282.16,283.84,110195.0,283.34,284.94,282.16,283.84,110195.0
2025-05-29 14:10:00,283.73,285.0,283.73,284.68,33124.0,283.73,285.0,283.73,284.68,33124.0
2025-05-29 14:20:00,284.63,285.64,283.86,284.02,29142.0,284.63,285.64,283.86,284.02,29142.0
2025-05-29 14:30:00,284.15,284.3,282.75,283.39,40508.0,284.15,284.3,282.75,283.39,40508.0
2025-05-29 14:40:00,283.43,284.02,282.74,282.94,27610.0,283.43,284.02,282.74,282.94,27610.0
2025-05-29 14:50:00,282.95,283.75,282.51,283.29,39466.0,282.95,283.75,282.51,283.29,39466.0
2025-05-29 15:00:00,283.31,283.39,282.34,282.72,41797.0,283.31,283.39,282.34,282.72,41797.0
2025-05-29 15:10:00,282.86,283.2,282.2,282.36,48540.0,282.86,283.2,282.2,282.36,48540.0
2025-05-29 15:20:00,282.42,283.78,282.16,283.38,64907.0,282.42,283.78,282.16,283.38,64907.0
2025-05-29 15:30:00,283.36,284.35,283.27,283.4,48922.0,283.36,284.35,283.27,283.4,48922.0
2025-05-29 15:40:00,283.53,284.61,283.31,284.18,58195.0,283.53,284.61,283.31,284.18,58195.0
2025-05-29 15:50:00,284.29,284.68,283.33,284.35,246685.0,284.29,284.68,283.33,284.35,246685.0
2025-05-30 09:30:00,284.43,284.5,280.34,280.93,77145.0,284.43,284.5,280.34,280.93,77145.0
2025-05-30 09:40:00,281.04,282.08,280.41,281.81,17100.0,281.04,282.08,280.41,281.81,17100.0
2025-05-30 09:50:00,281.84,281.91,280.8,280.93,15963.0,281.84,281.91,280.8,280.93,15963.0
2025-05-30 10:00:00,280.93,283.0,280.93,283.0,29182.0,280.93,283.0,280.93,283.0,29182.0
2025-05-30 10:10:00,282.98,284.43,282.69,284.1,44345.0,282.98,284.43,282.69,284.1,44345.0
2025-05-30 10:20:00,284.15,284.67,283.54,284.67,29635.0,284.15,284.67,283.54,284.67,29635.0
2025-05-30 10:30:00,284.66,284.66,283.73,284.03,24739.0,284.66,284.66,283.73,284.03,24739.0
2025-05-30 10:40:00,284.03,284.81,283.89,284.55,55541.0,284.03,284.81,283.89,284.55,55541.0
2025-05-30 10:50:00,284.58,284.58,283.51,283.52,20245.0,284.58,284.58,283.51,283.52,20245.0
2025-05-30 11:00:00,283.57,284.11,283.37,283.89,9982.0,283.57,284.11,283.37,283.89,9982.0
2025-05-30 11:10:00,283.97,284.08,283.2,283.22,7330.0,283.97,284.08,283.2,283.22,7330.0
2025-05-30 11:20:00,283.55,283.64,283.23,283.59,10165.0,283.55,283.64,283.23,283.59,10165.0
2025-05-30 11:30:00,283.59,283.81,282.86,282.87,9952.0,283.59,283.81,282.86,282.87,9952.0
2025-05-30 11:40:00,282.87,283.31,282.38,283.23,4965.0,282.87,283.31,282.38,283.23,4965.0
2025-05-30 11:50:00,283.32,283.92,283.06,283.64,6111.0,283.32,283.92,283.06,283.64,6111.0
2025-05-30 12:00:00,283.61,284.24,283.24,284.24,9871.0,283.61,284.24,283.24,284.24,9871.0
2025-05-30 12:10:00,284.26,284.34,283.19,283.35,9224.0,284.26,284.34,283.19,283.35,9224.0
2025-05-30 12:20:00,283.26,283.26,281.86,282.12,11863.0,283.26,283.26,281.86,282.12,11863.0
2025-05-30 12:30:00,282.25,282.4,280.91,282.4,26172.0,282.25,282.4,280.91,282.4,26172.0
2025-05-30 12:40:00,282.42,282.77,282.13,282.32,10662.0,282.42,282.77,282.13,282.32,10662.0
2025-05-30 12:50:00,282.36,282.54,281.84,282.53,9670.0,282.36,282.54,281.84,282.53,9670.0
2025-05-30 13:00:00,282.38,283.53,282.14,283.3,8032.0,282.38,283.53,282.14,283.3,8032.0
2025-05-30 13:10:00,283.26,283.54,282.88,283.15,7160.0,283.26,283.54,282.88,283.15,7160.0
2025-05-30 13:20:00,283.16,283.3,282.84,283.17,16784.0,283.16,283.3,282.84,283.17,16784.0
2025-05-30 13:30:00,283.16,283.65,283.14,283.57,8491.0,283.16,283.65,283.14,283.57,8491.0
2025-05-30 13:40:00,283.51,283.66,283.15,283.63,7941.0,283.51,283.66,283.15,283.63,7941.0
2025-05-30 13:50:00,283.65,283.87,283.38,283.38,17405.0,283.65,283.87,283.38,283.38,17405.0
2025-05-30 14:00:00,283.38,284.29,283.38,284.26,12330.0,283.38,284.29,283.38,284.26,12330.0
2025-05-30 14:10:00,284.31,285.12,284.12,285.0,14734.0,284.31,285.12,284.12,285.0,14734.0
2025-05-30 14:20:00,284.9,285.08,284.7,284.89,6889.0,284.9,285.08,284.7,284.89,6889.0
2025-05-30 14:30:00,284.89,285.06,284.54,284.63,7064.0,284.89,285.06,284.54,284.63,7064.0
2025-05-30 14:40:00,284.7,284.92,284.54,284.92,5693.0,284.7,284.92,284.54,284.92,5693.0
2025-05-30 14:50:00,284.93,285.57,284.87,285.4,24743.0,284.93,285.57,284.87,285.4,24743.0
2025-05-30 15:00:00,285.31,286.83,285.24,286.59,34190.0,285.31,286.83,285.24,286.59,34190.0
2025-05-30 15:10:00,286.59,286.96,286.44,286.67,18512.0,286.59,286.96,286.44,286.67,18512.0
2025-05-30 15:20:00,286.67,287.72,286.42,287.27,48830.0,286.67,287.72,286.42,287.27,48830.0
2025-05-30 15:30:00,287.34,287.37,286.53,286.66,39789.0,287.34,287.37,286.53,286.66,39789.0
2025-05-30 15:40:00,286.56,287.26,286.33,287.07,47129.0,286.56,287.26,286.33,287.07,47129.0
2025-05-30 15:50:00,287.17,288.21,286.77,286.79,162828.0,287.17,288.21,286.77,286.79,162828.0
2025-06-02 09:30:00,286.76,289.24,285.48,288.96,98948.0,286.76,289.24,285.48,288.96,98948.0
2025-06-02 09:40:00,288.98,289.99,288.76,288.84,31296.0,288.98,289.99,288.76,288.84,31296.0
2025-06-02 09:50:00,288.84,289.09,285.83,286.37,22805.0,288.84,289.09,285.83,286.37,22805.0
2025-06-02 10:00:00,286.37,287.48,285.8,287.19,17927.0,286.37,287.48,285.8,287.19,17927.0
2025-06-02 10:10:00,287.22,288.59,286.96,287.79,24255.0,287.22,288.59,286.96,287.79,24255.0
2025-06-02 10:20:00,287.71,288.3,287.36,288.3,16075.0,287.71,288.3,287.36,288.3,16075.0
2025-06-02 10:30:00,288.32,288.35,286.84,286.84,15628.0,288.32,288.35,286.84,286.84,15628.0
2025-06-02 10:40:00,286.93,287.74,286.88,287.5,13809.0,286.93,287.74,286.88,287.5,13809.0
2025-06-02 10:50:00,287.61,288.38,287.31,287.79,17787.0,287.61,288.38,287.31,287.79,17787.0
2025-06-02 11:00:00,287.65,288.06,287.07,287.44,26522.0,287.65,288.06,287.07,287.44,26522.0
2025-06-02 11:10:00,287.09,288.16,286.91,287.83,19887.0,287.09,288.16,286.91,287.83,19887.0
2025-06-02 11:20:00,288.06,288.63,287.83,288.46,17411.0,288.06,288.63,287.83,288.46,17411.0
2025-06-02 11:30:00,288.42,289.62,288.42,289.39,11801.0,288.42,289.62,288.42,289.39,11801.0
2025-06-02 11:40:00,289.38,289.51,289.09,289.2,12736.0,289.38,289.51,289.09,289.2,12736.0
2025-06-02 11:50:00,289.31,290.35,289.14,289.94,18367.0,289.31,290.35,289.14,289.94,18367.0
2025-06-02 12:00:00,290.05,290.11,288.88,289.05,11309.0,290.05,290.11,288.88,289.05,11309.0
2025-06-02 12:10:00,288.96,289.29,288.65,288.79,10320.0,288.96,289.29,288.65,288.79,10320.0
2025-06-02 12:20:00,288.79,289.08,287.8,288.13,40880.0,288.79,289.08,287.8,288.13,40880.0
2025-06-02 12:30:00,288.36,288.86,288.33,288.67,6799.0,288.36,288.86,288.33,288.67,6799.0
2025-06-02 12:40:00,288.67,288.93,288.51,288.7,7866.0,288.67,288.93,288.51,288.7,7866.0
2025-06-02 12:50:00,288.76,289.87,288.76,289.73,5741.0,288.76,289.87,288.76,289.73,5741.0
2025-06-02 13:00:00,289.82,290.33,289.82,290.28,4956.0,289.82,290.33,289.82,290.28,4956.0
2025-06-02 13:10:00,290.4,290.6,290.23,290.6,5850.0,290.4,290.6,290.23,290.6,5850.0
2025-06-02 13:20:00,290.46,290.47,290.07,290.21,12940.0,290.46,290.47,290.07,290.21,12940.0
2025-06-02 13:30:00,290.26,290.99,290.14,290.78,18261.0,290.26,290.99,290.14,290.78,18261.0
2025-06-02 13:40:00,290.59,290.81,290.49,290.61,9499.0,290.59,290.81,290.49,290.61,9499.0
2025-06-02 13:50:00,290.7,291.17,290.45,290.97,13104.0,290.7,291.17,290.45,290.97,13104.0
2025-06-02 14:00:00,290.95,291.26,290.52,290.57,24969.0,290.95,291.26,290.52,290.57,24969.0
2025-06-02 14:10:00,290.66,291.49,290.38,291.39,9949.0,290.66,291.49,290.38,291.39,9949.0
2025-06-02 14:20:00,291.32,291.4,291.08,291.17,14825.0,291.32,291.4,291.08,291.17,14825.0
2025-06-02 14:30:00,291.23,291.34,291.07,291.21,6784.0,291.23,291.34,291.07,291.21,6784.0
2025-06-02 14:40:00,291.08,291.51,290.9,291.43,11239.0,291.08,291.51,290.9,291.43,11239.0
2025-06-02 14:50:00,291.35,292.12,291.35,292.0,17925.0,291.35,292.12,291.35,292.0,17925.0
2025-06-02 15:00:00,292.01,292.45,291.79,292.31,49419.0,292.01,292.45,291.79,292.31,49419.0
2025-06-02 15:10:00,292.25,292.38,291.74,291.89,13657.0,292.25,292.38,291.74,291.89,13657.0
2025-06-02 15:20:00,291.81,292.03,291.63,291.78,11387.0,291.81,292.03,291.63,291.78,11387.0
2025-06-02 15:30:00,291.77,292.29,291.77,292.2,21551.0,291.77,292.29,291.77,292.2,21551.0
2025-06-02 15:40:00,292.2,292.47,292.11,292.29,35125.0,292.2,292.47,292.11,292.29,35125.0
2025-06-02 15:50:00,292.39,292.87,292.07,292.62,115599.0,292.39,292.87,292.07,292.62,115599.0
2025-06-03 09:30:00,289.12,293.52,289.12,292.57,63536.0,289.12,293.52,289.12,292.57,63536.0
2025-06-03 09:40:00,292.72,293.99,291.86,291.86,35939.0,292.72,293.99,291.86,291.86,35939.0
2025-06-03 09:50:00,291.67,292.45,290.66,291.84,32127.0,291.67,292.45,290.66,291.84,32127.0
2025-06-03 10:00:00,291.86,292.47,291.58,292.15,14742.0,291.86,292.47,291.58,292.15,14742.0
2025-06-03 10:10:00,292.31,292.78,291.86,292.0,12380.0,292.31,292.78,291.86,292.0,12380.0
2025-06-03 10:20:00,292.13,293.48,292.06,293.35,12388.0,292.13,293.48,292.06,293.35,12388.0
2025-06-03 10:30:00,293.24,293.38,291.12,291.63,14386.0,293.24,293.38,291.12,291.63,14386.0
2025-06-03 10:40:00,291.61,292.86,291.61,292.66,21534.0,291.61,292.86,291.61,292.66,21534.0
2025-06-03 10:50:00,292.79,293.91,292.76,293.91,14430.0,292.79,293.91,292.76,293.91,14430.0
2025-06-03 11:00:00,293.9,294.81,293.88,294.29,18301.0,293.9,294.81,293.88,294.29,18301.0
2025-06-03 11:10:00,294.34,294.34,293.37,293.79,11462.0,294.34,294.34,293.37,293.79,11462.0
2025-06-03 11:20:00,293.86,294.29,293.24,293.68,48583.0,293.86,294.29,293.24,293.68,48583.0
2025-06-03 11:30:00,293.65,293.68,292.52,292.74,16884.0,293.65,293.68,292.52,292.74,16884.0
2025-06-03 11:40:00,292.91,292.91,291.86,292.29,42515.0,292.91,292.91,291.86,292.29,42515.0
2025-06-03 11:50:00,292.13,292.77,291.92,292.77,16531.0,292.13,292.77,291.92,292.77,16531.0
2025-06-03 12:00:00,292.66,293.07,291.86,291.87,9198.0,292.66,293.07,291.86,291.87,9198.0
2025-06-03 12:10:00,291.9,292.09,290.65,290.92,8401.0,291.9,292.09,290.65,290.92,8401.0
2025-06-03 12:20:00,290.75,290.92,290.01,290.36,11079.0,290.75,290.92,290.01,290.36,11079.0
2025-06-03 12:30:00,290.61,291.67,290.61,291.18,4339.0,290.61,291.67,290.61,291.18,4339.0
2025-06-03 12:40:00,291.21,291.76,291.06,291.7,3700.0,291.21,291.76,291.06,291.7,3700.0
2025-06-03 12:50:00,291.78,291.98,291.36,291.58,14995.0,291.78,291.98,291.36,291.58,14995.0
2025-06-03 13:00:00,291.42,291.81,291.35,291.69,7362.0,291.42,291.81,291.35,291.69,7362.0
2025-06-03 13:10:00,291.88,292.62,291.79,292.29,10990.0,291.88,292.62,291.79,292.29,10990.0
2025-06-03 13:20:00,292.21,292.5,292.13,292.44,6662.0,292.21,292.5,292.13,292.44,6662.0
2025-06-03 13:30:00,292.42,292.54,292.16,292.48,5158.0,292.42,292.54,292.16,292.48,5158.0
2025-06-03 13:40:00,292.49,292.54,291.99,292.4,12265.0,292.49,292.54,291.99,292.4,12265.0
2025-06-03 13:50:00,292.4,292.67,291.79,291.79,5416.0,292.4,292.67,291.79,291.79,5416.0
2025-06-03 14:00:00,291.88,291.88,290.32,290.33,8036.0,291.88,291.88,290.32,290.33,8036.0
2025-06-03 14:10:00,290.32,290.83,290.15,290.76,7758.0,290.32,290.83,290.15,290.76,7758.0
2025-06-03 14:20:00,290.94,291.94,290.94,291.87,6096.0,290.94,291.94,290.94,291.87,6096.0
2025-06-03 14:30:00,291.93,292.12,291.59,291.86,10815.0,291.93,292.12,291.59,291.86,10815.0
2025-06-03 14:40:00,291.87,292.02,291.6,291.76,6183.0,291.87,292.02,291.6,291.76,6183.0
2025-06-03 14:50:00,291.82,292.06,291.66,291.79,8025.0,291.82,292.06,291.66,291.79,8025.0
2025-06-03 15:00:00,291.83,291.94,291.53,291.73,10131.0,291.83,291.94,291.53,291.73,10131.0
2025-06-03 15:10:00,291.73,292.18,291.6,292.04,8206.0,291.73,292.18,291.6,292.04,8206.0
2025-06-03 15:20:00,291.96,292.43,291.9,292.41,11489.0,291.96,292.43,291.9,292.41,11489.0
2025-06-03 15:30:00,292.54,292.6,292.3,292.56,13077.0,292.54,292.6,292.3,292.56,13077.0
2025-06-03 15:40:00,292.56,292.88,292.3,292.62,32935.0,292.56,292.88,292.3,292.62,32935.0
2025-06-03 15:50:00,292.59,293.77,292.42,293.5,66180.0,292.59,293.77,292.42,293.5,66180.0
2025-06-04 09:30:00,293.91,293.91,292.31,293.26,35408.0,293.91,293.91,292.31,293.26,35408.0
2025-06-04 09:40:00,293.02,293.65,292.57,292.85,21528.0,293.02,293.65,292.57,292.85,21528.0
2025-06-04 09:50:00,292.86,292.92,291.96,292.24,11067.0,292.86,292.92,291.96,292.24,11067.0
2025-06-04 10:00:00,291.97,292.66,291.62,292.59,8783.0,291.97,292.66,291.62,292.59,8783.0
2025-06-04 10:10:00,292.81,293.46,292.81,293.17,6583.0,292.81,293.46,292.81,293.17,6583.0
2025-06-04 10:20:00,293.25,293.71,293.13,293.47,7679.0,293.25,293.71,293.13,293.47,7679.0
2025-06-04 10:30:00,293.45,293.86,293.1,293.59,26803.0,293.45,293.86,293.1,293.59,26803.0
2025-06-04 10:40:00,293.75,293.75,292.83,293.0,5923.0,293.75,293.75,292.83,293.0,5923.0
2025-06-04 10:50:00,293.36,294.23,293.23,294.16,5910.0,293.36,294.23,293.23,294.16,5910.0
2025-06-04 11:00:00,294.24,294.63,294.23,294.36,5882.0,294.24,294.63,294.23,294.36,5882.0
2025-06-04 11:10:00,294.07,294.17,293.86,294.13,12715.0,294.07,294.17,293.86,294.13,12715.0
2025-06-04 11:20:00,294.09,294.28,293.54,293.54,11803.0,294.09,294.28,293.54,293.54,11803.0
2025-06-04 11:30:00,293.54,294.01,293.3,293.76,11389.0,293.54,294.01,293.3,293.76,11389.0
2025-06-04 11:40:00,293.79,293.92,293.22,293.52,11954.0,293.79,293.92,293.22,293.52,11954.0
2025-06-04 11:50:00,293.54,293.87,293.45,293.64,5725.0,293.54,293.87,293.45,293.64,5725.0
2025-06-04 12:00:00,293.6,293.6,293.16,293.38,4136.0,293.6,293.6,293.16,293.38,4136.0
2025-06-04 12:10:00,293.11,293.25,292.69,293.25,8613.0,293.11,293.25,292.69,293.25,8613.0
2025-06-04 12:20:00,293.21,293.38,292.89,293.12,5540.0,293.21,293.38,292.89,293.12,5540.0
2025-06-04 12:30:00,293.19,293.8,293.18,293.23,7159.0,293.19,293.8,293.18,293.23,7159.0
2025-06-04 12:40:00,293.19,293.33,292.87,293.05,12752.0,293.19,293.33,292.87,293.05,12752.0
2025-06-04 12:50:00,293.01,293.7,292.94,293.64,31690.0,293.01,293.7,292.94,293.64,31690.0
2025-06-04 13:00:00,293.66,293.86,293.6,293.6,3330.0,293.66,293.86,293.6,293.6,3330.0
2025-06-04 13:10:00,293.78,293.94,293.53,293.8,20611.0,293.78,293.94,293.53,293.8,20611.0
2025-06-04 13:20:00,293.87,294.05,293.73,293.81,9224.0,293.87,294.05,293.73,293.81,9224.0
2025-06-04 13:30:00,293.82,293.95,293.65,293.9,14846.0,293.82,293.95,293.65,293.9,14846.0
2025-06-04 13:40:00,293.83,293.83,293.03,293.18,19805.0,293.83,293.83,293.03,293.18,19805.0
2025-06-04 13:50:00,293.15,293.31,293.08,293.19,10425.0,293.15,293.31,293.08,293.19,10425.0
2025-06-04 14:00:00,293.15,293.44,293.12,293.34,15232.0,293.15,293.44,293.12,293.34,15232.0
2025-06-04 14:10:00,293.34,293.38,293.07,293.1,10883.0,293.34,293.38,293.07,293.1,10883.0
2025-06-04 14:20:00,293.16,293.46,293.08,293.46,42984.0,293.16,293.46,293.08,293.46,42984.0
2025-06-04 14:30:00,293.51,294.47,293.5,294.13,19823.0,293.51,294.47,293.5,294.13,19823.0
2025-06-04 14:40:00,294.19,294.49,294.07,294.22,8937.0,294.19,294.49,294.07,294.22,8937.0
2025-06-04 14:50:00,294.22,294.65,294.08,294.61,12462.0,294.22,294.65,294.08,294.61,12462.0
2025-06-04 15:00:00,294.83,295.17,294.51,294.9,20716.0,294.83,295.17,294.51,294.9,20716.0
2025-06-04 15:10:00,295.04,295.95,295.04,295.95,10453.0,295.04,295.95,295.04,295.95,10453.0
2025-06-04 15:20:00,295.85,296.09,295.54,295.63,11818.0,295.85,296.09,295.54,295.63,11818.0
2025-06-04 15:30:00,295.67,295.75,295.3,295.47,29106.0,295.67,295.75,295.3,295.47,29106.0
2025-06-04 15:40:00,295.33,295.51,294.54,294.67,27299.0,295.33,295.51,294.54,294.67,27299.0
2025-06-04 15:50:00,294.65,294.7,293.88,294.35,45463.0,294.65,294.7,293.88,294.35,45463.0
2025-06-05 09:30:00,294.4,297.23,294.4,295.59,44697.0,294.4,297.23,294.4,295.59,44697.0
2025-06-05 09:40:00,295.57,296.11,294.64,295.11,17925.0,295.57,296.11,294.64,295.11,17925.0
2025-06-05 09:50:00,295.43,296.61,295.25,295.98,17555.0,295.43,296.61,295.25,295.98,17555.0
2025-06-05 10:00:00,296.18,297.95,296.17,297.54,11905.0,296.18,297.95,296.17,297.54,11905.0
2025-06-05 10:10:00,297.28,297.46,296.09,296.96,20202.0,297.28,297.46,296.09,296.96,20202.0
2025-06-05 10:20:00,296.98,297.93,296.49,297.73,53209.0,296.98,297.93,296.49,297.73,53209.0
2025-06-05 10:30:00,297.77,297.77,295.64,296.72,15628.0,297.77,297.77,295.64,296.72,15628.0
2025-06-05 10:40:00,296.65,297.8,296.43,297.0,46119.0,296.65,297.8,296.43,297.0,46119.0
2025-06-05 10:50:00,297.0,298.63,297.0,298.44,60439.0,297.0,298.63,297.0,298.44,60439.0
2025-06-05 11:00:00,298.44,298.82,298.22,298.56,42186.0,298.44,298.82,298.22,298.56,42186.0
2025-06-05 11:10:00,298.53,300.24,298.28,299.72,26223.0,298.53,300.24,298.28,299.72,26223.0
2025-06-05 11:20:00,299.7,300.38,299.54,300.15,15762.0,299.7,300.38,299.54,300.15,15762.0
2025-06-05 11:30:00,300.04,300.93,299.88,300.68,33016.0,300.04,300.93,299.88,300.68,33016.0
2025-06-05 11:40:00,300.84,300.96,300.36,300.92,14688.0,300.84,300.96,300.36,300.92,14688.0
2025-06-05 11:50:00,300.96,301.53,300.78,301.44,9612.0,300.96,301.53,300.78,301.44,9612.0
2025-06-05 12:00:00,301.56,302.0,300.42,300.43,17829.0,301.56,302.0,300.42,300.43,17829.0
2025-06-05 12:10:00,300.52,300.52,298.22,298.61,24521.0,300.52,300.52,298.22,298.61,24521.0
2025-06-05 12:20:00,298.74,299.43,298.64,298.94,12036.0,298.74,299.43,298.64,298.94,12036.0
2025-06-05 12:30:00,298.94,299.1,298.63,298.64,17005.0,298.94,299.1,298.63,298.64,17005.0
2025-06-05 12:40:00,298.62,298.76,296.81,296.85,9561.0,298.62,298.76,296.81,296.85,9561.0
2025-06-05 12:50:00,296.77,297.76,296.73,297.37,8249.0,296.77,297.76,296.73,297.37,8249.0
2025-06-05 13:00:00,297.35,298.23,296.88,298.03,17476.0,297.35,298.23,296.88,298.03,17476.0
2025-06-05 13:10:00,298.23,299.05,298.05,298.86,12238.0,298.23,299.05,298.05,298.86,12238.0
2025-06-05 13:20:00,298.86,299.06,298.71,298.87,15584.0,298.86,299.06,298.71,298.87,15584.0
2025-06-05 13:30:00,298.87,299.24,298.86,299.17,13350.0,298.87,299.24,298.86,299.17,13350.0
2025-06-05 13:40:00,299.17,299.45,298.99,299.07,17659.0,299.17,299.45,298.99,299.07,17659.0
2025-06-05 13:50:00,299.09,299.09,298.43,298.54,7654.0,299.09,299.09,298.43,298.54,7654.0
2025-06-05 14:00:00,298.58,298.79,297.94,298.18,16325.0,298.58,298.79,297.94,298.18,16325.0
2025-06-05 14:10:00,298.11,298.37,296.98,297.71,12430.0,298.11,298.37,296.98,297.71,12430.0
2025-06-05 14:20:00,297.88,298.51,297.83,298.18,5449.0,297.88,298.51,297.83,298.18,5449.0
2025-06-05 14:30:00,298.17,298.69,297.83,298.0,9828.0,298.17,298.69,297.83,298.0,9828.0
2025-06-05 14:40:00,298.07,298.49,298.04,298.19,10771.0,298.07,298.49,298.04,298.19,10771.0
2025-06-05 14:50:00,298.36,298.46,297.9,297.9,8325.0,298.36,298.46,297.9,297.9,8325.0
2025-06-05 15:00:00,298.06,298.21,297.77,298.07,9396.0,298.06,298.21,297.77,298.07,9396.0
2025-06-05 15:10:00,298.18,298.41,296.33,296.7,27157.0,298.18,298.41,296.33,296.7,27157.0
2025-06-05 15:20:00,296.56,297.45,296.24,297.15,11258.0,296.56,297.45,296.24,297.15,11258.0
2025-06-05 15:30:00,297.43,298.73,297.32,298.41,10320.0,297.43,298.73,297.32,298.41,10320.0
2025-06-05 15:40:00,298.26,298.27,297.8,297.98,17030.0,298.26,298.27,297.8,297.98,17030.0
2025-06-05 15:50:00,297.98,298.14,296.11,296.29,121115.0,297.98,298.14,296.11,296.29,121115.0
2025-06-06 09:30:00,299.34,299.64,295.65,296.77,29681.0,299.34,299.64,295.65,296.77,29681.0
2025-06-06 09:40:00,297.0,297.43,296.33,297.32,30675.0,297.0,297.43,296.33,297.32,30675.0
2025-06-06 09:50:00,297.45,297.66,296.8,297.18,9173.0,297.45,297.66,296.8,297.18,9173.0
2025-06-06 10:00:00,297.18,297.93,297.02,297.51,31562.0,297.18,297.93,297.02,297.51,31562.0
2025-06-06 10:10:00,297.51,298.17,296.9,297.51,25214.0,297.51,298.17,296.9,297.51,25214.0
2025-06-06 10:20:00,297.51,298.42,297.5,297.71,19726.0,297.51,298.42,297.5,297.71,19726.0
2025-06-06 10:30:00,297.75,298.36,297.56,298.25,15975.0,297.75,298.36,297.56,298.25,15975.0
2025-06-06 10:40:00,298.2,298.49,297.98,298.1,11216.0,298.2,298.49,297.98,298.1,11216.0
2025-06-06 10:50:00,298.09,298.77,297.98,298.35,26529.0,298.09,298.77,297.98,298.35,26529.0
2025-06-06 11:00:00,298.33,298.94,297.98,298.83,26239.0,298.33,298.94,297.98,298.83,26239.0
2025-06-06 11:10:00,298.88,298.88,297.45,297.47,36004.0,298.88,298.88,297.45,297.47,36004.0
2025-06-06 11:20:00,297.49,298.15,297.04,298.15,11106.0,297.49,298.15,297.04,298.15,11106.0
2025-06-06 11:30:00,298.13,298.5,297.77,298.43,12256.0,298.13,298.5,297.77,298.43,12256.0
2025-06-06 11:40:00,298.46,299.05,298.27,298.92,4600.0,298.46,299.05,298.27,298.92,4600.0
2025-06-06 11:50:00,299.03,299.16,298.37,298.65,5600.0,299.03,299.16,298.37,298.65,5600.0
2025-06-06 12:00:00,298.47,298.51,297.82,297.82,4084.0,298.47,298.51,297.82,297.82,4084.0
2025-06-06 12:10:00,298.02,298.02,297.58,297.68,3632.0,298.02,298.02,297.58,297.68,3632.0
2025-06-06 12:20:00,297.88,297.89,297.06,297.26,4993.0,297.88,297.89,297.06,297.26,4993.0
2025-06-06 12:30:00,297.42,297.44,296.95,297.07,6100.0,297.42,297.44,296.95,297.07,6100.0
2025-06-06 12:40:00,297.11,297.34,296.67,296.78,2382.0,297.11,297.34,296.67,296.78,2382.0
2025-06-06 12:50:00,296.6,296.63,296.09,296.39,2760.0,296.6,296.63,296.09,296.39,2760.0
2025-06-06 13:00:00,296.62,296.72,296.16,296.16,3058.0,296.62,296.72,296.16,296.16,3058.0
2025-06-06 13:10:00,296.22,296.65,296.04,296.65,4583.0,296.22,296.65,296.04,296.65,4583.0
2025-06-06 13:20:00,296.69,296.97,296.56,296.82,4023.0,296.69,296.97,296.56,296.82,4023.0
2025-06-06 13:30:00,296.8,297.12,296.78,297.04,5873.0,296.8,297.12,296.78,297.04,5873.0
2025-06-06 13:40:00,297.04,297.12,296.79,297.12,4298.0,297.04,297.12,296.79,297.12,4298.0
2025-06-06 13:50:00,297.07,297.26,297.01,297.25,1600.0,297.07,297.26,297.01,297.25,1600.0
2025-06-06 14:00:00,297.5,298.04,297.5,297.96,3261.0,297.5,298.04,297.5,297.96,3261.0
2025-06-06 14:10:00,297.95,298.08,297.63,298.0,4567.0,297.95,298.08,297.63,298.0,4567.0
2025-06-06 14:20:00,298.01,298.09,297.63,297.63,13998.0,298.01,298.09,297.63,297.63,13998.0
2025-06-06 14:30:00,297.9,298.39,297.88,298.13,13694.0,297.9,298.39,297.88,298.13,13694.0
2025-06-06 14:40:00,298.01,298.16,297.87,297.97,5111.0,298.01,298.16,297.87,297.97,5111.0
2025-06-06 14:50:00,298.03,298.57,298.03,298.34,5624.0,298.03,298.57,298.03,298.34,5624.0
2025-06-06 15:00:00,298.41,298.53,297.73,297.73,8911.0,298.41,298.53,297.73,297.73,8911.0
2025-06-06 15:10:00,297.73,297.99,297.62,297.81,5214.0,297.73,297.99,297.62,297.81,5214.0
2025-06-06 15:20:00,297.79,297.94,297.44,297.44,18243.0,297.79,297.94,297.44,297.44,18243.0
2025-06-06 15:30:00,297.45,297.5,297.08,297.38,26677.0,297.45,297.5,297.08,297.38,26677.0
2025-06-06 15:40:00,297.36,297.38,296.62,296.74,17111.0,297.36,297.38,296.62,296.74,17111.0
2025-06-06 15:50:00,296.77,297.37,296.76,296.94,64961.0,296.77,297.37,296.76,296.94,64961.0
2025-06-09 09:30:00,307.58,310.95,306.1,306.4,198334.0,307.58,310.95,306.1,306.4,198334.0
2025-06-09 09:40:00,306.4,307.05,304.11,304.7,67409.0,306.4,307.05,304.11,304.7,67409.0
2025-06-09 09:50:00,304.35,305.26,303.89,304.54,42999.0,304.35,305.26,303.89,304.54,42999.0
2025-06-09 10:00:00,304.56,306.27,304.31,305.65,53349.0,304.56,306.27,304.31,305.65,53349.0
2025-06-09 10:10:00,305.91,306.74,304.54,304.76,41896.0,305.91,306.74,304.54,304.76,41896.0
2025-06-09 10:20:00,304.76,305.53,304.5,305.37,50355.0,304.76,305.53,304.5,305.37,50355.0
2025-06-09 10:30:00,305.19,306.83,305.07,306.24,125514.0,305.19,306.83,305.07,306.24,125514.0
2025-06-09 10:40:00,306.56,306.56,305.36,306.11,31781.0,306.56,306.56,305.36,306.11,31781.0
2025-06-09 10:50:00,306.11,306.77,304.6,305.29,66264.0,306.11,306.77,304.6,305.29,66264.0
2025-06-09 11:00:00,305.41,305.49,304.27,304.28,56870.0,305.41,305.49,304.27,304.28,56870.0
2025-06-09 11:10:00,304.4,304.87,303.96,304.3,14196.0,304.4,304.87,303.96,304.3,14196.0
2025-06-09 11:20:00,304.29,304.29,302.76,303.25,25066.0,304.29,304.29,302.76,303.25,25066.0
2025-06-09 11:30:00,303.25,304.18,303.24,303.84,7387.0,303.25,304.18,303.24,303.84,7387.0
2025-06-09 11:40:00,304.05,304.08,302.61,302.79,13782.0,304.05,304.08,302.61,302.79,13782.0
2025-06-09 11:50:00,303.0,304.2,303.0,304.18,13976.0,303.0,304.2,303.0,304.18,13976.0
2025-06-09 12:00:00,303.97,304.17,303.66,304.14,31169.0,303.97,304.17,303.66,304.14,31169.0
2025-06-09 12:10:00,304.09,304.12,303.55,303.92,42577.0,304.09,304.12,303.55,303.92,42577.0
2025-06-09 12:20:00,303.97,304.07,303.16,303.36,32258.0,303.97,304.07,303.16,303.36,32258.0
2025-06-09 12:30:00,303.38,303.7,302.83,303.7,10613.0,303.38,303.7,302.83,303.7,10613.0
2025-06-09 12:40:00,303.69,303.89,303.13,303.24,7134.0,303.69,303.89,303.13,303.24,7134.0
2025-06-09 12:50:00,303.43,304.23,303.38,304.01,5102.0,303.43,304.23,303.38,304.01,5102.0
2025-06-09 13:00:00,304.18,304.48,304.0,304.3,2404.0,304.18,304.48,304.0,304.3,2404.0
2025-06-09 13:10:00,304.19,304.19,303.67,304.19,6803.0,304.19,304.19,303.67,304.19,6803.0
2025-06-09 13:20:00,303.9,305.06,303.9,304.55,19089.0,303.9,305.06,303.9,304.55,19089.0
2025-06-09 13:30:00,304.44,304.89,304.32,304.89,6711.0,304.44,304.89,304.32,304.89,6711.0
2025-06-09 13:40:00,304.87,304.89,304.44,304.51,7398.0,304.87,304.89,304.44,304.51,7398.0
2025-06-09 13:50:00,304.6,304.9,304.05,304.37,12917.0,304.6,304.9,304.05,304.37,12917.0
2025-06-09 14:00:00,304.32,304.33,304.05,304.28,9597.0,304.32,304.33,304.05,304.28,9597.0
2025-06-09 14:10:00,304.22,304.38,303.75,303.81,17089.0,304.22,304.38,303.75,303.81,17089.0
2025-06-09 14:20:00,303.91,304.01,303.3,303.3,5645.0,303.91,304.01,303.3,303.3,5645.0
2025-06-09 14:30:00,303.24,303.72,303.12,303.36,11735.0,303.24,303.72,303.12,303.36,11735.0
2025-06-09 14:40:00,303.55,303.72,303.15,303.65,3499.0,303.55,303.72,303.15,303.65,3499.0
2025-06-09 14:50:00,303.57,303.59,303.41,303.46,5773.0,303.57,303.59,303.41,303.46,5773.0
2025-06-09 15:00:00,303.46,303.58,303.28,303.47,7858.0,303.46,303.58,303.28,303.47,7858.0
2025-06-09 15:10:00,303.47,303.71,303.22,303.62,11983.0,303.47,303.71,303.22,303.62,11983.0
2025-06-09 15:20:00,303.48,303.48,303.07,303.3,9277.0,303.48,303.48,303.07,303.3,9277.0
2025-06-09 15:30:00,303.3,303.53,302.83,302.9,16537.0,303.3,303.53,302.83,302.9,16537.0
2025-06-09 15:40:00,302.93,303.16,302.21,302.42,16612.0,302.93,303.16,302.21,302.42,16612.0
2025-06-09 15:50:00,302.35,302.98,301.51,301.58,93018.0,302.35,302.98,301.51,301.58,93018.0
2025-06-10 09:30:00,302.41,303.68,300.46,301.92,35017.0,302.41,303.68,300.46,301.92,35017.0
2025-06-10 09:40:00,301.74,302.3,301.2,302.0,9443.0,301.74,302.3,301.2,302.0,9443.0
2025-06-10 09:50:00,302.16,302.73,301.64,302.69,12862.0,302.16,302.73,301.64,302.69,12862.0
2025-06-10 10:00:00,302.59,303.07,301.91,302.27,16583.0,302.59,303.07,301.91,302.27,16583.0
2025-06-10 10:10:00,302.74,303.52,302.74,303.42,8133.0,302.74,303.52,302.74,303.42,8133.0
2025-06-10 10:20:00,303.52,303.97,303.13,303.38,20743.0,303.52,303.97,303.13,303.38,20743.0
2025-06-10 10:30:00,303.3,304.05,303.3,303.43,9852.0,303.3,304.05,303.3,303.43,9852.0
2025-06-10 10:40:00,303.29,304.45,303.29,303.92,7948.0,303.29,304.45,303.29,303.92,7948.0
2025-06-10 10:50:00,303.88,303.89,303.05,303.25,15727.0,303.88,303.89,303.05,303.25,15727.0
2025-06-10 11:00:00,303.06,303.76,302.94,303.41,5442.0,303.06,303.76,302.94,303.41,5442.0
2025-06-10 11:10:00,303.41,303.67,303.16,303.4,12859.0,303.41,303.67,303.16,303.4,12859.0
2025-06-10 11:20:00,303.24,303.67,303.06,303.5,7686.0,303.24,303.67,303.06,303.5,7686.0
2025-06-10 11:30:00,303.48,303.48,301.9,302.54,16304.0,303.48,303.48,301.9,302.54,16304.0
2025-06-10 11:40:00,302.85,303.82,302.66,303.62,5863.0,302.85,303.82,302.66,303.62,5863.0
2025-06-10 11:50:00,303.71,303.96,303.58,303.66,7348.0,303.71,303.96,303.58,303.66,7348.0
2025-06-10 12:00:00,303.65,304.73,303.65,304.53,7090.0,303.65,304.73,303.65,304.53,7090.0
2025-06-10 12:10:00,304.75,304.77,304.37,304.76,5095.0,304.75,304.77,304.37,304.76,5095.0
2025-06-10 12:20:00,304.62,305.28,304.61,305.28,4154.0,304.62,305.28,304.61,305.28,4154.0
2025-06-10 12:30:00,305.1,305.16,304.62,305.01,3797.0,305.1,305.16,304.62,305.01,3797.0
2025-06-10 12:40:00,304.73,305.01,304.47,304.47,5894.0,304.73,305.01,304.47,304.47,5894.0
2025-06-10 12:50:00,304.61,304.84,304.59,304.75,4375.0,304.61,304.84,304.59,304.75,4375.0
2025-06-10 13:00:00,304.86,304.96,304.45,304.76,5243.0,304.86,304.96,304.45,304.76,5243.0
2025-06-10 13:10:00,304.93,305.57,304.77,305.32,4113.0,304.93,305.57,304.77,305.32,4113.0
2025-06-10 13:20:00,305.49,305.59,305.08,305.19,3029.0,305.49,305.59,305.08,305.19,3029.0
2025-06-10 13:30:00,305.36,305.46,305.16,305.39,4536.0,305.36,305.46,305.16,305.39,4536.0
2025-06-10 13:40:00,305.32,305.54,304.85,304.85,7626.0,305.32,305.54,304.85,304.85,7626.0
2025-06-10 13:50:00,304.99,305.0,304.2,304.34,4569.0,304.99,305.0,304.2,304.34,4569.0
2025-06-10 14:00:00,304.16,304.16,303.39,304.07,5411.0,304.16,304.16,303.39,304.07,5411.0
2025-06-10 14:10:00,304.21,304.4,303.92,304.4,2504.0,304.21,304.4,303.92,304.4,2504.0
2025-06-10 14:20:00,304.31,304.7,304.23,304.49,11639.0,304.31,304.7,304.23,304.49,11639.0
2025-06-10 14:30:00,304.47,304.67,304.39,304.59,4576.0,304.47,304.67,304.39,304.59,4576.0
2025-06-10 14:40:00,304.64,304.77,304.49,304.49,5264.0,304.64,304.77,304.49,304.49,5264.0
2025-06-10 14:50:00,304.44,305.36,304.42,305.13,15484.0,304.44,305.36,304.42,305.13,15484.0
2025-06-10 15:00:00,304.99,305.56,304.85,305.42,12296.0,304.99,305.56,304.85,305.42,12296.0
2025-06-10 15:10:00,305.49,306.04,305.44,305.95,20792.0,305.49,306.04,305.44,305.95,20792.0
2025-06-10 15:20:00,306.01,306.08,305.35,305.42,30031.0,306.01,306.08,305.35,305.42,30031.0
2025-06-10 15:30:00,305.43,305.74,305.3,305.71,15718.0,305.43,305.74,305.3,305.71,15718.0
2025-06-10 15:40:00,305.7,305.73,305.05,305.49,13264.0,305.7,305.73,305.05,305.49,13264.0
2025-06-10 15:50:00,305.43,305.98,304.7,305.77,108120.0,305.43,305.98,304.7,305.77,108120.0
2025-06-11 09:30:00,306.0,306.0,302.51,303.06,32524.0,306.0,306.0,302.51,303.06,32524.0
2025-06-11 09:40:00,303.35,303.88,302.45,302.79,9498.0,303.35,303.88,302.45,302.79,9498.0
2025-06-11 09:50:00,303.1,304.96,303.01,304.96,14946.0,303.1,304.96,303.01,304.96,14946.0
2025-06-11 10:00:00,304.96,306.55,304.79,306.49,6091.0,304.96,306.55,304.79,306.49,6091.0
2025-06-11 10:10:00,306.83,306.83,305.9,306.22,6258.0,306.83,306.83,305.9,306.22,6258.0
2025-06-11 10:20:00,305.78,306.82,305.78,306.67,5429.0,305.78,306.82,305.78,306.67,5429.0
2025-06-11 10:30:00,306.61,306.71,306.21,306.71,16140.0,306.61,306.71,306.21,306.71,16140.0
2025-06-11 10:40:00,306.5,306.76,306.28,306.42,3705.0,306.5,306.76,306.28,306.42,3705.0
2025-06-11 10:50:00,306.5,307.55,306.43,307.5,7180.0,306.5,307.55,306.43,307.5,7180.0
2025-06-11 11:00:00,307.31,308.28,306.27,306.81,26822.0,307.31,308.28,306.27,306.81,26822.0
2025-06-11 11:10:00,306.6,307.37,306.55,307.12,5801.0,306.6,307.37,306.55,307.12,5801.0
2025-06-11 11:20:00,307.06,307.71,306.89,307.56,8478.0,307.06,307.71,306.89,307.56,8478.0
2025-06-11 11:30:00,307.56,307.88,307.35,307.45,6372.0,307.56,307.88,307.35,307.45,6372.0
2025-06-11 11:40:00,307.68,307.68,306.45,306.48,13782.0,307.68,307.68,306.45,306.48,13782.0
2025-06-11 11:50:00,306.8,307.56,306.65,306.78,11780.0,306.8,307.56,306.65,306.78,11780.0
2025-06-11 12:00:00,307.18,307.34,306.98,307.31,3555.0,307.18,307.34,306.98,307.31,3555.0
2025-06-11 12:10:00,307.19,307.37,306.13,306.39,5750.0,307.19,307.37,306.13,306.39,5750.0
2025-06-11 12:20:00,306.43,307.34,306.12,307.09,3790.0,306.43,307.34,306.12,307.09,3790.0
2025-06-11 12:30:00,307.0,307.25,306.89,307.06,3620.0,307.0,307.25,306.89,307.06,3620.0
2025-06-11 12:40:00,306.87,308.17,306.63,307.88,25956.0,306.87,308.17,306.63,307.88,25956.0
2025-06-11 12:50:00,307.88,308.25,307.49,307.77,18796.0,307.88,308.25,307.49,307.77,18796.0
2025-06-11 13:00:00,307.96,309.05,307.66,309.03,18294.0,307.96,309.05,307.66,309.03,18294.0
2025-06-11 13:10:00,308.9,309.14,308.63,309.02,5305.0,308.9,309.14,308.63,309.02,5305.0
2025-06-11 13:20:00,309.02,309.39,308.59,308.63,10635.0,309.02,309.39,308.59,308.63,10635.0
2025-06-11 13:30:00,308.85,308.85,307.76,308.38,16303.0,308.85,308.85,307.76,308.38,16303.0
2025-06-11 13:40:00,308.42,308.42,307.36,307.5,7492.0,308.42,308.42,307.36,307.5,7492.0
2025-06-11 13:50:00,307.5,307.53,306.71,306.72,5049.0,307.5,307.53,306.71,306.72,5049.0
2025-06-11 14:00:00,306.6,306.93,305.38,306.34,9488.0,306.6,306.93,305.38,306.34,9488.0
2025-06-11 14:10:00,306.13,306.13,304.48,305.07,7201.0,306.13,306.13,304.48,305.07,7201.0
2025-06-11 14:20:00,305.07,306.02,305.07,305.75,4304.0,305.07,306.02,305.07,305.75,4304.0
2025-06-11 14:30:00,305.54,306.14,305.08,306.14,3900.0,305.54,306.14,305.08,306.14,3900.0
2025-06-11 14:40:00,306.35,306.64,306.11,306.61,2346.0,306.35,306.64,306.11,306.61,2346.0
2025-06-11 14:50:00,306.38,306.41,305.37,305.73,10011.0,306.38,306.41,305.37,305.73,10011.0
2025-06-11 15:00:00,305.62,306.01,305.4,305.99,5311.0,305.62,306.01,305.4,305.99,5311.0
2025-06-11 15:10:00,305.94,306.29,305.73,305.79,6417.0,305.94,306.29,305.73,305.79,6417.0
2025-06-11 15:20:00,305.88,306.85,305.88,306.43,19464.0,305.88,306.85,305.88,306.43,19464.0
2025-06-11 15:30:00,306.41,306.54,305.56,305.6,18154.0,306.41,306.54,305.56,305.6,18154.0
2025-06-11 15:40:00,305.57,306.55,305.54,306.18,22872.0,305.57,306.55,305.54,306.18,22872.0
2025-06-11 15:50:00,306.18,307.5,306.16,307.32,56739.0,306.18,307.5,306.16,307.32,56739.0
2025-06-12 09:30:00,306.4,310.0,306.1,308.53,36031.0,306.4,310.0,306.1,308.53,36031.0
2025-06-12 09:40:00,308.01,308.01,306.94,307.49,7304.0,308.01,308.01,306.94,307.49,7304.0
2025-06-12 09:50:00,307.49,307.49,306.39,306.6,9313.0,307.49,307.49,306.39,306.6,9313.0
2025-06-12 10:00:00,306.6,307.93,306.49,307.69,12621.0,306.6,307.93,306.49,307.69,12621.0
2025-06-12 10:10:00,307.93,308.06,307.22,307.45,11073.0,307.93,308.06,307.22,307.45,11073.0
2025-06-12 10:20:00,307.5,308.11,307.5,307.9,6100.0,307.5,308.11,307.5,307.9,6100.0
2025-06-12 10:30:00,307.6,307.92,307.43,307.89,4999.0,307.6,307.92,307.43,307.89,4999.0
2025-06-12 10:40:00,307.92,308.5,307.92,308.5,9343.0,307.92,308.5,307.92,308.5,9343.0
2025-06-12 10:50:00,308.27,308.4,307.88,307.94,2245.0,308.27,308.4,307.88,307.94,2245.0
2025-06-12 11:00:00,307.98,308.79,307.98,308.18,11102.0,307.98,308.79,307.98,308.18,11102.0
2025-06-12 11:10:00,308.26,308.79,308.0,308.05,10788.0,308.26,308.79,308.0,308.05,10788.0
2025-06-12 11:20:00,308.07,308.17,307.52,308.17,8232.0,308.07,308.17,307.52,308.17,8232.0
2025-06-12 11:30:00,307.96,308.01,307.41,307.61,4282.0,307.96,308.01,307.41,307.61,4282.0
2025-06-12 11:40:00,307.61,307.99,307.5,307.63,4792.0,307.61,307.99,307.5,307.63,4792.0
2025-06-12 11:50:00,307.63,307.79,307.4,307.79,8385.0,307.63,307.79,307.4,307.79,8385.0
2025-06-12 12:00:00,307.79,308.4,307.69,308.4,7175.0,307.79,308.4,307.69,308.4,7175.0
2025-06-12 12:10:00,308.35,309.14,308.32,308.86,2009.0,308.35,309.14,308.32,308.86,2009.0
2025-06-12 12:20:00,308.81,309.25,308.49,309.24,5533.0,308.81,309.25,308.49,309.24,5533.0
2025-06-12 12:30:00,309.23,309.23,308.46,309.17,8244.0,309.23,309.23,308.46,309.17,8244.0
2025-06-12 12:40:00,309.11,309.31,308.92,308.99,3149.0,309.11,309.31,308.92,308.99,3149.0
2025-06-12 12:50:00,308.82,308.83,308.37,308.62,2313.0,308.82,308.83,308.37,308.62,2313.0
2025-06-12 13:00:00,308.56,309.0,308.41,308.92,3981.0,308.56,309.0,308.41,308.92,3981.0
2025-06-12 13:10:00,309.09,309.19,309.0,309.19,3694.0,309.09,309.19,309.0,309.19,3694.0
2025-06-12 13:20:00,309.29,309.32,308.89,308.89,5763.0,309.29,309.32,308.89,308.89,5763.0
2025-06-12 13:30:00,308.87,309.2,308.87,309.13,4258.0,308.87,309.2,308.87,309.13,4258.0
2025-06-12 13:40:00,309.13,309.3,309.04,309.04,6078.0,309.13,309.3,309.04,309.04,6078.0
2025-06-12 13:50:00,309.09,309.14,308.88,309.02,4758.0,309.09,309.14,308.88,309.02,4758.0
2025-06-12 14:00:00,309.0,309.19,308.92,308.98,4931.0,309.0,309.19,308.92,308.98,4931.0
2025-06-12 14:10:00,308.97,309.06,308.41,308.45,5512.0,308.97,309.06,308.41,308.45,5512.0
2025-06-12 14:20:00,308.43,308.47,307.77,307.95,4603.0,308.43,308.47,307.77,307.95,4603.0
2025-06-12 14:30:00,307.99,308.5,307.99,308.33,4739.0,307.99,308.5,307.99,308.33,4739.0
2025-06-12 14:40:00,308.42,308.42,307.97,308.3,2186.0,308.42,308.42,307.97,308.3,2186.0
2025-06-12 14:50:00,308.31,308.4,308.09,308.3,3852.0,308.31,308.4,308.09,308.3,3852.0
2025-06-12 15:00:00,308.23,308.49,308.23,308.44,2630.0,308.23,308.49,308.23,308.44,2630.0
2025-06-12 15:10:00,308.48,308.65,308.37,308.57,4776.0,308.48,308.65,308.37,308.57,4776.0
2025-06-12 15:20:00,308.57,308.65,308.04,308.13,6949.0,308.57,308.65,308.04,308.13,6949.0
2025-06-12 15:30:00,308.08,308.18,307.74,308.0,13894.0,308.08,308.18,307.74,308.0,13894.0
2025-06-12 15:40:00,307.97,308.1,307.5,307.51,10687.0,307.97,308.1,307.5,307.51,10687.0
2025-06-12 15:50:00,307.58,308.02,307.35,307.9,48930.0,307.58,308.02,307.35,307.9,48930.0
2025-06-13 09:30:00,302.0,304.42,302.0,303.52,27535.0,302.0,304.42,302.0,303.52,27535.0
2025-06-13 09:40:00,303.17,303.97,302.67,303.19,9205.0,303.17,303.97,302.67,303.19,9205.0
2025-06-13 09:50:00,303.24,303.64,303.06,303.39,5486.0,303.24,303.64,303.06,303.39,5486.0
2025-06-13 10:00:00,303.59,304.06,303.04,304.06,13667.0,303.59,304.06,303.04,304.06,13667.0
2025-06-13 10:10:00,303.81,303.82,303.22,303.27,5389.0,303.81,303.82,303.22,303.27,5389.0
2025-06-13 10:20:00,303.03,303.08,301.9,301.92,8644.0,303.03,303.08,301.9,301.92,8644.0
2025-06-13 10:30:00,301.97,303.4,301.97,303.36,7643.0,301.97,303.4,301.97,303.36,7643.0
2025-06-13 10:40:00,303.47,303.53,302.63,302.63,3693.0,303.47,303.53,302.63,302.63,3693.0
2025-06-13 10:50:00,302.63,303.98,302.63,303.35,6053.0,302.63,303.98,302.63,303.35,6053.0
2025-06-13 11:00:00,303.44,303.78,303.03,303.03,4433.0,303.44,303.78,303.03,303.03,4433.0
2025-06-13 11:10:00,303.11,303.6,302.59,303.56,9597.0,303.11,303.6,302.59,303.56,9597.0
2025-06-13 11:20:00,303.51,304.52,303.47,304.51,19959.0,303.51,304.52,303.47,304.51,19959.0
2025-06-13 11:30:00,304.51,304.68,304.02,304.02,3435.0,304.51,304.68,304.02,304.02,3435.0
2025-06-13 11:40:00,304.07,304.98,304.07,304.83,5046.0,304.07,304.98,304.07,304.83,5046.0
2025-06-13 11:50:00,304.91,305.06,304.56,304.75,3896.0,304.91,305.06,304.56,304.75,3896.0
2025-06-13 12:00:00,304.81,305.1,304.54,304.99,4786.0,304.81,305.1,304.54,304.99,4786.0
2025-06-13 12:10:00,305.23,305.3,304.96,305.28,6729.0,305.23,305.3,304.96,305.28,6729.0
2025-06-13 12:20:00,305.1,305.1,304.37,304.42,3850.0,305.1,305.1,304.37,304.42,3850.0
2025-06-13 12:30:00,304.56,304.58,303.91,303.91,8538.0,304.56,304.58,303.91,303.91,8538.0
2025-06-13 12:40:00,303.75,304.14,303.75,303.94,5554.0,303.75,304.14,303.75,303.94,5554.0
2025-06-13 12:50:00,303.97,304.84,303.96,304.76,5250.0,303.97,304.84,303.96,304.76,5250.0
2025-06-13 13:00:00,304.63,304.71,303.58,303.59,3943.0,304.63,304.71,303.58,303.59,3943.0
2025-06-13 13:10:00,303.59,303.64,302.73,302.99,4157.0,303.59,303.64,302.73,302.99,4157.0
2025-06-13 13:20:00,303.0,303.48,302.46,302.58,4299.0,303.0,303.48,302.46,302.58,4299.0
2025-06-13 13:30:00,302.58,302.83,302.26,302.44,4725.0,302.58,302.83,302.26,302.44,4725.0
2025-06-13 13:40:00,302.44,302.49,301.95,302.22,4315.0,302.44,302.49,301.95,302.22,4315.0
2025-06-13 13:50:00,302.08,302.57,302.08,302.43,7891.0,302.08,302.57,302.08,302.43,7891.0
2025-06-13 14:00:00,302.54,302.78,301.6,301.69,4724.0,302.54,302.78,301.6,301.69,4724.0
2025-06-13 14:10:00,301.68,301.84,301.01,301.48,3878.0,301.68,301.84,301.01,301.48,3878.0
2025-06-13 14:20:00,301.26,301.5,300.72,300.72,3809.0,301.26,301.5,300.72,300.72,3809.0
2025-06-13 14:30:00,300.63,300.63,299.62,299.82,9592.0,300.63,300.63,299.62,299.82,9592.0
2025-06-13 14:40:00,299.63,300.37,299.63,300.19,7089.0,299.63,300.37,299.63,300.19,7089.0
2025-06-13 14:50:00,300.26,301.43,300.12,301.43,10407.0,300.26,301.43,300.12,301.43,10407.0
2025-06-13 15:00:00,301.37,301.45,300.67,301.11,6282.0,301.37,301.45,300.67,301.11,6282.0
2025-06-13 15:10:00,301.0,301.4,300.75,301.05,6671.0,301.0,301.4,300.75,301.05,6671.0
2025-06-13 15:20:00,301.1,301.31,300.35,300.56,7974.0,301.1,301.31,300.35,300.56,7974.0
2025-06-13 15:30:00,300.57,301.12,299.81,300.79,18592.0,300.57,301.12,299.81,300.79,18592.0
2025-06-13 15:40:00,300.68,300.84,299.8,300.82,24809.0,300.68,300.84,299.8,300.82,24809.0
2025-06-13 15:50:00,300.79,300.88,299.76,300.09,84908.0,300.79,300.88,299.76,300.09,84908.0
2025-06-16 09:30:00,300.69,301.83,297.03,298.73,41004.0,300.69,301.83,297.03,298.73,41004.0
2025-06-16 09:40:00,298.78,299.75,298.37,299.34,33483.0,298.78,299.75,298.37,299.34,33483.0
2025-06-16 09:50:00,299.34,301.26,299.32,300.57,28028.0,299.34,301.26,299.32,300.57,28028.0
2025-06-16 10:00:00,300.67,301.5,299.91,300.36,29679.0,300.67,301.5,299.91,300.36,29679.0
2025-06-16 10:10:00,300.18,301.15,300.13,300.72,16694.0,300.18,301.15,300.13,300.72,16694.0
2025-06-16 10:20:00,300.86,301.75,300.66,301.61,16304.0,300.86,301.75,300.66,301.61,16304.0
2025-06-16 10:30:00,301.73,302.26,301.43,301.6,20780.0,301.73,302.26,301.43,301.6,20780.0
2025-06-16 10:40:00,301.76,302.0,301.33,302.0,12101.0,301.76,302.0,301.33,302.0,12101.0
2025-06-16 10:50:00,302.03,302.23,301.16,301.56,8209.0,302.03,302.23,301.16,301.56,8209.0
2025-06-16 11:00:00,301.56,302.17,301.4,301.92,6919.0,301.56,302.17,301.4,301.92,6919.0
2025-06-16 11:10:00,301.84,302.41,300.9,301.07,31539.0,301.84,302.41,300.9,301.07,31539.0
2025-06-16 11:20:00,301.07,301.96,300.91,301.7,23596.0,301.07,301.96,300.91,301.7,23596.0
2025-06-16 11:30:00,301.72,302.36,301.0,301.93,46306.0,301.72,302.36,301.0,301.93,46306.0
2025-06-16 11:40:00,301.76,301.79,301.42,301.67,2800.0,301.76,301.79,301.42,301.67,2800.0
2025-06-16 11:50:00,301.53,301.53,300.92,301.29,3719.0,301.53,301.53,300.92,301.29,3719.0
2025-06-16 12:00:00,301.41,301.41,300.67,301.18,11561.0,301.41,301.41,300.67,301.18,11561.0
2025-06-16 12:10:00,301.34,301.44,300.83,300.85,5059.0,301.34,301.44,300.83,300.85,5059.0
2025-06-16 12:20:00,300.85,301.1,300.09,300.09,7304.0,300.85,301.1,300.09,300.09,7304.0
2025-06-16 12:30:00,300.27,300.41,299.39,300.06,23112.0,300.27,300.41,299.39,300.06,23112.0
2025-06-16 12:40:00,300.09,300.09,299.27,299.65,7245.0,300.09,300.09,299.27,299.65,7245.0
2025-06-16 12:50:00,299.67,299.95,299.42,299.42,4075.0,299.67,299.95,299.42,299.42,4075.0
2025-06-16 13:00:00,299.53,299.8,299.24,299.41,1966.0,299.53,299.8,299.24,299.41,1966.0
2025-06-16 13:10:00,299.43,299.5,298.94,298.94,4428.0,299.43,299.5,298.94,298.94,4428.0
2025-06-16 13:20:00,298.99,299.64,298.87,299.5,7309.0,298.99,299.64,298.87,299.5,7309.0
2025-06-16 13:30:00,299.5,299.64,299.2,299.21,6345.0,299.5,299.64,299.2,299.21,6345.0
2025-06-16 13:40:00,299.31,299.31,298.84,299.06,5962.0,299.31,299.31,298.84,299.06,5962.0
2025-06-16 13:50:00,299.06,299.06,298.56,298.69,3616.0,299.06,299.06,298.56,298.69,3616.0
2025-06-16 14:00:00,298.93,299.02,298.59,298.6,3861.0,298.93,299.02,298.59,298.6,3861.0
2025-06-16 14:10:00,298.59,298.73,298.4,298.58,9827.0,298.59,298.73,298.4,298.58,9827.0
2025-06-16 14:20:00,298.51,298.59,298.18,298.39,6008.0,298.51,298.59,298.18,298.39,6008.0
2025-06-16 14:30:00,298.49,298.61,298.27,298.4,5068.0,298.49,298.61,298.27,298.4,5068.0
2025-06-16 14:40:00,298.49,298.51,298.03,298.38,5530.0,298.49,298.51,298.03,298.38,5530.0
2025-06-16 14:50:00,298.56,298.74,298.26,298.48,15943.0,298.56,298.74,298.26,298.48,15943.0
2025-06-16 15:00:00,298.35,298.55,298.02,298.22,57117.0,298.35,298.55,298.02,298.22,57117.0
2025-06-16 15:10:00,298.09,298.58,298.07,298.38,5512.0,298.09,298.58,298.07,298.38,5512.0
2025-06-16 15:20:00,298.43,299.67,298.29,299.3,23317.0,298.43,299.67,298.29,299.3,23317.0
2025-06-16 15:30:00,299.32,299.5,299.13,299.26,10596.0,299.32,299.5,299.13,299.26,10596.0
2025-06-16 15:40:00,299.26,299.79,299.24,299.63,14452.0,299.26,299.79,299.24,299.63,14452.0
2025-06-16 15:50:00,299.6,300.88,299.43,300.71,82310.0,299.6,300.88,299.43,300.71,82310.0
2025-06-17 09:30:00,299.79,301.52,299.79,300.73,19285.0,299.79,301.52,299.79,300.73,19285.0
2025-06-17 09:40:00,300.75,302.47,300.23,302.17,22279.0,300.75,302.47,300.23,302.17,22279.0
2025-06-17 09:50:00,302.02,303.0,301.78,302.16,10560.0,302.02,303.0,301.78,302.16,10560.0
2025-06-17 10:00:00,302.88,303.26,302.4,303.12,9464.0,302.88,303.26,302.4,303.12,9464.0
2025-06-17 10:10:00,303.28,304.02,303.28,303.68,8485.0,303.28,304.02,303.28,303.68,8485.0
2025-06-17 10:20:00,303.68,304.44,303.67,304.31,4816.0,303.68,304.44,303.67,304.31,4816.0
2025-06-17 10:30:00,304.08,304.22,303.2,303.2,3063.0,304.08,304.22,303.2,303.2,3063.0
2025-06-17 10:40:00,303.41,303.63,303.18,303.62,1965.0,303.41,303.63,303.18,303.62,1965.0
2025-06-17 10:50:00,303.73,303.78,303.15,303.25,7693.0,303.73,303.78,303.15,303.25,7693.0
2025-06-17 11:00:00,303.25,304.39,303.24,304.07,5168.0,303.25,304.39,303.24,304.07,5168.0
2025-06-17 11:10:00,304.3,304.3,303.53,303.85,6188.0,304.3,304.3,303.53,303.85,6188.0
2025-06-17 11:20:00,303.91,303.96,303.54,303.85,8943.0,303.91,303.96,303.54,303.85,8943.0
2025-06-17 11:30:00,303.73,304.04,303.27,303.48,8556.0,303.73,304.04,303.27,303.48,8556.0
2025-06-17 11:40:00,303.46,303.63,302.01,302.18,7290.0,303.46,303.63,302.01,302.18,7290.0
2025-06-17 11:50:00,302.18,302.8,302.17,302.43,5753.0,302.18,302.8,302.17,302.43,5753.0
2025-06-17 12:00:00,302.38,303.1,302.26,302.66,9364.0,302.38,303.1,302.26,302.66,9364.0
2025-06-17 12:10:00,302.72,303.13,302.72,303.05,3509.0,302.72,303.13,302.72,303.05,3509.0
2025-06-17 12:20:00,302.91,303.1,302.59,302.59,11260.0,302.91,303.1,302.59,302.59,11260.0
2025-06-17 12:30:00,302.63,302.76,302.33,302.63,4094.0,302.63,302.76,302.33,302.63,4094.0
2025-06-17 12:40:00,302.43,302.43,301.48,301.48,2700.0,302.43,302.43,301.48,301.48,2700.0
2025-06-17 12:50:00,301.77,301.93,300.89,300.92,1764.0,301.77,301.93,300.89,300.92,1764.0
2025-06-17 13:00:00,300.68,300.98,300.48,300.98,3201.0,300.68,300.98,300.48,300.98,3201.0
2025-06-17 13:10:00,301.03,301.16,300.84,301.05,3459.0,301.03,301.16,300.84,301.05,3459.0
2025-06-17 13:20:00,300.94,301.15,300.51,300.51,2864.0,300.94,301.15,300.51,300.51,2864.0
2025-06-17 13:30:00,300.47,301.21,300.29,300.93,5387.0,300.47,301.21,300.29,300.93,5387.0
2025-06-17 13:40:00,300.63,301.12,299.81,299.81,6029.0,300.63,301.12,299.81,299.81,6029.0
2025-06-17 13:50:00,299.84,300.43,299.74,300.06,4381.0,299.84,300.43,299.74,300.06,4381.0
2025-06-17 14:00:00,299.94,300.33,299.5,299.86,2997.0,299.94,300.33,299.5,299.86,2997.0
2025-06-17 14:10:00,299.75,299.98,299.32,299.32,9475.0,299.75,299.98,299.32,299.32,9475.0
2025-06-17 14:20:00,299.26,299.4,298.78,298.8,7316.0,299.26,299.4,298.78,298.8,7316.0
2025-06-17 14:30:00,299.05,299.71,298.67,298.68,8519.0,299.05,299.71,298.67,298.68,8519.0
2025-06-17 14:40:00,298.74,298.78,298.14,298.41,6481.0,298.74,298.78,298.14,298.41,6481.0
2025-06-17 14:50:00,298.41,298.86,298.13,298.78,8285.0,298.41,298.86,298.13,298.78,8285.0
2025-06-17 15:00:00,298.79,299.16,298.67,299.12,5758.0,298.79,299.16,298.67,299.12,5758.0
2025-06-17 15:10:00,299.18,299.4,299.04,299.05,17581.0,299.18,299.4,299.04,299.05,17581.0
2025-06-17 15:20:00,299.14,299.54,299.14,299.35,6567.0,299.14,299.54,299.14,299.35,6567.0
2025-06-17 15:30:00,299.35,299.48,298.85,299.33,8675.0,299.35,299.48,298.85,299.33,8675.0
2025-06-17 15:40:00,299.27,299.49,298.93,299.09,10255.0,299.27,299.49,298.93,299.09,10255.0
2025-06-17 15:50:00,298.92,299.47,298.57,299.08,45617.0,298.92,299.47,298.57,299.08,45617.0
2025-06-18 09:30:00,297.78,298.23,295.6,296.34,25369.0,297.78,298.23,295.6,296.34,25369.0
2025-06-18 09:40:00,296.86,298.69,296.6,298.69,7037.0,296.86,298.69,296.6,298.69,7037.0
2025-06-18 09:50:00,298.49,298.9,297.76,297.79,6465.0,298.49,298.9,297.76,297.79,6465.0
2025-06-18 10:00:00,297.91,298.33,297.42,298.21,7088.0,297.91,298.33,297.42,298.21,7088.0
2025-06-18 10:10:00,298.12,299.02,298.0,298.79,17253.0,298.12,299.02,298.0,298.79,17253.0
2025-06-18 10:20:00,298.81,300.01,298.74,299.86,22857.0,298.81,300.01,298.74,299.86,22857.0
2025-06-18 10:30:00,299.86,299.97,298.68,298.69,8743.0,299.86,299.97,298.68,298.69,8743.0
2025-06-18 10:40:00,298.62,299.29,298.41,298.99,14550.0,298.62,299.29,298.41,298.99,14550.0
2025-06-18 10:50:00,298.97,299.47,298.9,299.47,6906.0,298.97,299.47,298.9,299.47,6906.0
2025-06-18 11:00:00,299.38,299.63,299.26,299.3,7689.0,299.38,299.63,299.26,299.3,7689.0
2025-06-18 11:10:00,299.42,299.72,299.19,299.55,9059.0,299.42,299.72,299.19,299.55,9059.0
2025-06-18 11:20:00,299.37,300.04,299.17,299.67,14983.0,299.37,300.04,299.17,299.67,14983.0
2025-06-18 11:30:00,299.82,300.1,299.53,299.8,8981.0,299.82,300.1,299.53,299.8,8981.0
2025-06-18 11:40:00,299.84,299.96,299.23,299.23,12244.0,299.84,299.96,299.23,299.23,12244.0
2025-06-18 11:50:00,299.43,299.52,299.16,299.16,6200.0,299.43,299.52,299.16,299.16,6200.0
2025-06-18 12:00:00,299.16,299.27,298.49,299.1,9432.0,299.16,299.27,298.49,299.1,9432.0
2025-06-18 12:10:00,299.16,299.37,298.97,299.37,7012.0,299.16,299.37,298.97,299.37,7012.0
2025-06-18 12:20:00,299.37,299.37,298.87,299.04,4081.0,299.37,299.37,298.87,299.04,4081.0
2025-06-18 12:30:00,298.86,299.18,298.82,298.88,5000.0,298.86,299.18,298.82,298.88,5000.0
2025-06-18 12:40:00,299.1,299.72,298.87,299.33,7050.0,299.1,299.72,298.87,299.33,7050.0
2025-06-18 12:50:00,299.4,299.7,299.36,299.36,5013.0,299.4,299.7,299.36,299.36,5013.0
2025-06-18 13:00:00,299.4,299.42,298.79,298.79,4550.0,299.4,299.42,298.79,298.79,4550.0
2025-06-18 13:10:00,298.79,298.85,298.3,298.66,4921.0,298.79,298.85,298.3,298.66,4921.0
2025-06-18 13:20:00,298.41,298.47,297.86,298.06,8423.0,298.41,298.47,297.86,298.06,8423.0
2025-06-18 13:30:00,297.87,298.44,297.66,298.39,6855.0,297.87,298.44,297.66,298.39,6855.0
2025-06-18 13:40:00,298.43,299.39,298.35,299.13,8283.0,298.43,299.39,298.35,299.13,8283.0
2025-06-18 13:50:00,299.13,299.32,299.09,299.28,6617.0,299.13,299.32,299.09,299.28,6617.0
2025-06-18 14:00:00,299.34,300.01,298.29,298.92,14939.0,299.34,300.01,298.29,298.92,14939.0
2025-06-18 14:10:00,298.9,299.51,298.84,299.18,4326.0,298.9,299.51,298.84,299.18,4326.0
2025-06-18 14:20:00,299.1,299.42,298.78,299.3,3501.0,299.1,299.42,298.78,299.3,3501.0
2025-06-18 14:30:00,299.17,299.76,299.13,299.71,7367.0,299.17,299.76,299.13,299.71,7367.0
2025-06-18 14:40:00,299.48,300.0,298.83,299.01,9067.0,299.48,300.0,298.83,299.01,9067.0
2025-06-18 14:50:00,298.87,298.91,296.89,297.41,14745.0,298.87,298.91,296.89,297.41,14745.0
2025-06-18 15:00:00,297.19,298.35,296.92,297.51,13659.0,297.19,298.35,296.92,297.51,13659.0
2025-06-18 15:10:00,297.6,298.7,297.6,297.81,9365.0,297.6,298.7,297.6,297.81,9365.0
2025-06-18 15:20:00,297.96,298.53,296.89,297.08,7261.0,297.96,298.53,296.89,297.08,7261.0
2025-06-18 15:30:00,296.7,297.92,296.7,297.84,19535.0,296.7,297.92,296.7,297.84,19535.0
2025-06-18 15:40:00,297.84,298.1,297.55,297.56,22727.0,297.84,298.1,297.55,297.56,22727.0
2025-06-18 15:50:00,297.3,297.75,296.73,296.98,50497.0,297.3,297.75,296.73,296.98,50497.0
2025-06-20 09:30:00,299.63,300.0,296.92,299.5,302129.0,299.63,300.0,296.92,299.5,302129.0
2025-06-20 09:40:00,299.5,300.76,299.2,299.2,27084.0,299.5,300.76,299.2,299.2,27084.0
2025-06-20 09:50:00,298.94,299.11,297.41,297.87,7530.0,298.94,299.11,297.41,297.87,7530.0
2025-06-20 10:00:00,297.36,298.61,296.12,296.97,14126.0,297.36,298.61,296.12,296.97,14126.0
2025-06-20 10:10:00,297.12,297.14,296.0,296.42,9673.0,297.12,297.14,296.0,296.42,9673.0
2025-06-20 10:20:00,296.39,296.51,295.19,295.94,6399.0,296.39,296.51,295.19,295.94,6399.0
2025-06-20 10:30:00,296.06,296.67,295.44,296.49,14539.0,296.06,296.67,295.44,296.49,14539.0
2025-06-20 10:40:00,296.19,296.29,295.07,295.56,14185.0,296.19,296.29,295.07,295.56,14185.0
2025-06-20 10:50:00,295.49,295.54,294.61,294.61,21207.0,295.49,295.54,294.61,294.61,21207.0
2025-06-20 11:00:00,294.34,294.87,293.9,294.62,5493.0,294.34,294.87,293.9,294.62,5493.0
2025-06-20 11:10:00,294.86,295.53,294.27,295.38,11225.0,294.86,295.53,294.27,295.38,11225.0
2025-06-20 11:20:00,295.3,295.55,294.84,295.26,4816.0,295.3,295.55,294.84,295.26,4816.0
2025-06-20 11:30:00,295.37,295.94,295.31,295.94,8797.0,295.37,295.94,295.31,295.94,8797.0
2025-06-20 11:40:00,295.68,295.89,295.44,295.88,3300.0,295.68,295.89,295.44,295.88,3300.0
2025-06-20 11:50:00,295.78,295.79,294.78,295.11,5067.0,295.78,295.79,294.78,295.11,5067.0
2025-06-20 12:00:00,294.96,295.11,294.73,295.11,6774.0,294.96,295.11,294.73,295.11,6774.0
2025-06-20 12:10:00,295.36,295.56,294.8,295.14,7071.0,295.36,295.56,294.8,295.14,7071.0
2025-06-20 12:20:00,295.29,295.41,294.92,295.07,6008.0,295.29,295.41,294.92,295.07,6008.0
2025-06-20 12:30:00,295.28,295.61,295.21,295.53,7758.0,295.28,295.61,295.21,295.53,7758.0
2025-06-20 12:40:00,295.36,295.88,295.21,295.59,6207.0,295.36,295.88,295.21,295.59,6207.0
2025-06-20 12:50:00,295.57,296.1,295.52,295.71,6704.0,295.57,296.1,295.52,295.71,6704.0
2025-06-20 13:00:00,296.01,296.09,295.29,295.46,2287.0,296.01,296.09,295.29,295.46,2287.0
2025-06-20 13:10:00,295.38,296.19,295.34,295.39,6059.0,295.38,296.19,295.34,295.39,6059.0
2025-06-20 13:20:00,295.23,295.39,294.21,294.21,6005.0,295.23,295.39,294.21,294.21,6005.0
2025-06-20 13:30:00,294.2,294.62,294.05,294.13,2890.0,294.2,294.62,294.05,294.13,2890.0
2025-06-20 13:40:00,294.13,294.35,293.84,294.15,10562.0,294.13,294.35,293.84,294.15,10562.0
2025-06-20 13:50:00,294.43,294.56,294.34,294.44,1049.0,294.43,294.56,294.34,294.44,1049.0
2025-06-20 14:00:00,294.44,294.82,294.29,294.81,4292.0,294.44,294.82,294.29,294.81,4292.0
2025-06-20 14:10:00,294.72,295.01,294.67,294.98,4561.0,294.72,295.01,294.67,294.98,4561.0
2025-06-20 14:20:00,295.16,295.29,294.96,294.96,5567.0,295.16,295.29,294.96,294.96,5567.0
2025-06-20 14:30:00,295.01,295.33,294.97,295.21,3727.0,295.01,295.33,294.97,295.21,3727.0
2025-06-20 14:40:00,295.18,295.54,294.91,295.54,3800.0,295.18,295.54,294.91,295.54,3800.0
2025-06-20 14:50:00,295.35,295.45,294.05,294.22,19434.0,295.35,295.45,294.05,294.22,19434.0
2025-06-20 15:00:00,294.22,294.81,294.22,294.55,11081.0,294.22,294.81,294.22,294.55,11081.0
2025-06-20 15:10:00,294.55,295.0,294.49,294.93,7168.0,294.55,295.0,294.49,294.93,7168.0
2025-06-20 15:20:00,294.94,295.1,294.42,294.5,9200.0,294.94,295.1,294.42,294.5,9200.0
2025-06-20 15:30:00,294.61,294.92,294.52,294.74,11468.0,294.61,294.92,294.52,294.74,11468.0
2025-06-20 15:40:00,294.95,295.87,294.85,295.45,129735.0,294.95,295.87,294.85,295.45,129735.0
2025-06-20 15:50:00,295.33,295.58,294.53,295.56,79447.0,295.33,295.58,294.53,295.56,79447.0